ProShares Short 20+ Year Treasury AMEX:TBF Historical Prices

Below are the 3376 trading days of historical prices for TBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3376	AMEX	TBF	Wed, Jan 18, 2023	20.84	21.10	20.78	20.83
3375	AMEX	TBF	Tue, Jan 17, 2023	21.40	21.41	21.20	21.31
3374	AMEX	TBF	Fri, Jan 13, 2023	21.11	21.24	20.94	21.17
3373	AMEX	TBF	Thu, Jan 12, 2023	21.37	21.63	20.97	20.98
3372	AMEX	TBF	Wed, Jan 11, 2023	21.54	21.59	21.37	21.39
3371	AMEX	TBF	Tue, Jan 10, 2023	21.63	21.82	21.57	21.71
3370	AMEX	TBF	Mon, Jan 9, 2023	21.65	21.68	21.34	21.39
3369	AMEX	TBF	Fri, Jan 6, 2023	22.00	22.01	21.44	21.48
3368	AMEX	TBF	Thu, Jan 5, 2023	22.17	22.20	21.88	21.90
3367	AMEX	TBF	Wed, Jan 4, 2023	21.89	22.11	21.84	21.97
3366	AMEX	TBF	Tue, Jan 3, 2023	22.09	22.41	22.08	22.27
3365	AMEX	TBF	Fri, Dec 30, 2022	22.61	22.73	22.48	22.68
3364	AMEX	TBF	Thu, Dec 29, 2022	22.61	22.63	22.36	22.43
3363	AMEX	TBF	Wed, Dec 28, 2022	22.44	22.71	22.40	22.66
3362	AMEX	TBF	Tue, Dec 27, 2022	22.45	22.56	22.33	22.52
3361	AMEX	TBF	Fri, Dec 23, 2022	21.99	22.11	21.95	22.06
3360	AMEX	TBF	Thu, Dec 22, 2022	21.75	21.82	21.68	21.75
3359	AMEX	TBF	Wed, Dec 21, 2022	21.71	21.98	21.68	21.75
3358	AMEX	TBF	Tue, Dec 20, 2022	21.88	21.94	21.80	21.87
3357	AMEX	TBF	Mon, Dec 19, 2022	21.39	21.55	21.39	21.48
3356	AMEX	TBF	Fri, Dec 16, 2022	21.25	21.30	21.00	21.12
3355	AMEX	TBF	Thu, Dec 15, 2022	20.89	20.93	20.75	20.89
3354	AMEX	TBF	Wed, Dec 14, 2022	21.07	21.23	20.95	20.97
3353	AMEX	TBF	Tue, Dec 13, 2022	20.77	21.11	20.77	21.07
3352	AMEX	TBF	Mon, Dec 12, 2022	21.01	21.36	20.98	21.26
3351	AMEX	TBF	Fri, Dec 9, 2022	21.02	21.32	20.98	21.32
3350	AMEX	TBF	Thu, Dec 8, 2022	20.86	20.92	20.74	20.78
3349	AMEX	TBF	Wed, Dec 7, 2022	20.94	20.96	20.68	20.73
3348	AMEX	TBF	Tue, Dec 6, 2022	21.31	21.37	21.11	21.19
3347	AMEX	TBF	Mon, Dec 5, 2022	21.43	21.61	21.39	21.48
3346	AMEX	TBF	Fri, Dec 2, 2022	21.53	21.68	21.19	21.19
3345	AMEX	TBF	Thu, Dec 1, 2022	22.00	22.02	21.44	21.45
3344	AMEX	TBF	Wed, Nov 30, 2022	22.38	22.44	22.15	22.17
3343	AMEX	TBF	Tue, Nov 29, 2022	22.29	22.32	22.11	22.30
3342	AMEX	TBF	Mon, Nov 28, 2022	21.96	22.16	21.91	22.05
3341	AMEX	TBF	Fri, Nov 25, 2022	22.16	22.21	22.09	22.10
3340	AMEX	TBF	Wed, Nov 23, 2022	22.27	22.28	22.02	22.04
3339	AMEX	TBF	Tue, Nov 22, 2022	22.58	22.61	22.37	22.41
3338	AMEX	TBF	Mon, Nov 21, 2022	22.58	22.77	22.54	22.70
3337	AMEX	TBF	Fri, Nov 18, 2022	22.60	22.83	22.53	22.79
3336	AMEX	TBF	Thu, Nov 17, 2022	22.66	22.77	22.60	22.66
3335	AMEX	TBF	Wed, Nov 16, 2022	22.75	22.79	22.41	22.42
3334	AMEX	TBF	Tue, Nov 15, 2022	23.13	23.18	22.89	22.91
3333	AMEX	TBF	Mon, Nov 14, 2022	23.22	23.40	23.19	23.28
3332	AMEX	TBF	Fri, Nov 11, 2022	23.28	23.31	23.13	23.22
3331	AMEX	TBF	Thu, Nov 10, 2022	23.50	23.55	23.09	23.15
3330	AMEX	TBF	Wed, Nov 9, 2022	24.25	24.29	23.95	24.06
3329	AMEX	TBF	Tue, Nov 8, 2022	24.25	24.25	23.96	24.12
3328	AMEX	TBF	Mon, Nov 7, 2022	24.00	24.39	23.98	24.38
3327	AMEX	TBF	Fri, Nov 4, 2022	23.92	24.14	23.78	24.14
3326	AMEX	TBF	Thu, Nov 3, 2022	23.92	23.92	23.61	23.74
3325	AMEX	TBF	Wed, Nov 2, 2022	23.46	23.69	23.29	23.58
3324	AMEX	TBF	Tue, Nov 1, 2022	23.35	23.64	23.33	23.50
3323	AMEX	TBF	Mon, Oct 31, 2022	23.68	23.98	23.59	23.74
3322	AMEX	TBF	Fri, Oct 28, 2022	23.53	23.64	23.36	23.54
3321	AMEX	TBF	Thu, Oct 27, 2022	23.49	23.68	23.27	23.38
3320	AMEX	TBF	Wed, Oct 26, 2022	23.78	23.80	23.56	23.63
3319	AMEX	TBF	Tue, Oct 25, 2022	24.10	24.13	23.93	23.98
3318	AMEX	TBF	Mon, Oct 24, 2022	24.58	24.81	24.39	24.67
3317	AMEX	TBF	Fri, Oct 21, 2022	24.50	24.65	24.29	24.50
3316	AMEX	TBF	Thu, Oct 20, 2022	23.78	24.07	23.68	24.03
3315	AMEX	TBF	Wed, Oct 19, 2022	23.48	23.67	23.42	23.63
3314	AMEX	TBF	Tue, Oct 18, 2022	23.26	23.53	23.17	23.21
3313	AMEX	TBF	Mon, Oct 17, 2022	22.95	23.28	22.88	23.26
3312	AMEX	TBF	Fri, Oct 14, 2022	22.75	23.19	22.75	23.12
3311	AMEX	TBF	Thu, Oct 13, 2022	23.16	23.17	22.71	22.93
3310	AMEX	TBF	Wed, Oct 12, 2022	22.97	22.98	22.68	22.69
3309	AMEX	TBF	Tue, Oct 11, 2022	22.88	23.02	22.60	22.83
3308	AMEX	TBF	Mon, Oct 10, 2022	22.65	23.04	22.65	22.92
3307	AMEX	TBF	Fri, Oct 7, 2022	22.60	22.68	22.42	22.56
3306	AMEX	TBF	Thu, Oct 6, 2022	22.21	22.44	22.16	22.34
3305	AMEX	TBF	Wed, Oct 5, 2022	22.17	22.41	22.15	22.22
3304	AMEX	TBF	Tue, Oct 4, 2022	21.85	22.04	21.76	21.98
3303	AMEX	TBF	Mon, Oct 3, 2022	21.92	22.07	21.74	21.92
3302	AMEX	TBF	Fri, Sep 30, 2022	21.90	22.33	21.79	22.30
3301	AMEX	TBF	Thu, Sep 29, 2022	22.19	22.21	21.90	22.00
3300	AMEX	TBF	Wed, Sep 28, 2022	22.15	22.29	21.86	21.87
3299	AMEX	TBF	Tue, Sep 27, 2022	22.26	22.67	22.22	22.65
3298	AMEX	TBF	Mon, Sep 26, 2022	21.72	22.15	21.70	22.05
3297	AMEX	TBF	Fri, Sep 23, 2022	21.71	21.87	21.50	21.63
3296	AMEX	TBF	Thu, Sep 22, 2022	21.64	21.83	21.59	21.74
3295	AMEX	TBF	Wed, Sep 21, 2022	21.45	21.58	21.17	21.17
3294	AMEX	TBF	Tue, Sep 20, 2022	21.63	21.70	21.41	21.54
3293	AMEX	TBF	Mon, Sep 19, 2022	21.37	21.41	21.21	21.32
3292	AMEX	TBF	Fri, Sep 16, 2022	21.36	21.41	21.17	21.34
3291	AMEX	TBF	Thu, Sep 15, 2022	21.21	21.25	21.14	21.19
3290	AMEX	TBF	Wed, Sep 14, 2022	21.29	21.34	21.13	21.16
3289	AMEX	TBF	Tue, Sep 13, 2022	21.44	21.50	21.22	21.24
3288	AMEX	TBF	Mon, Sep 12, 2022	21.04	21.37	20.99	21.28
3287	AMEX	TBF	Fri, Sep 9, 2022	21.10	21.21	21.00	21.09
3286	AMEX	TBF	Thu, Sep 8, 2022	20.98	21.13	20.86	21.13
3285	AMEX	TBF	Wed, Sep 7, 2022	21.10	21.12	20.87	20.94
3284	AMEX	TBF	Tue, Sep 6, 2022	20.99	21.29	20.99	21.29
3283	AMEX	TBF	Fri, Sep 2, 2022	20.85	20.88	20.70	20.74
3282	AMEX	TBF	Thu, Sep 1, 2022	20.81	20.98	20.75	20.86
3281	AMEX	TBF	Wed, Aug 31, 2022	20.31	20.52	20.22	20.47
3280	AMEX	TBF	Tue, Aug 30, 2022	20.35	20.42	20.18	20.28
3279	AMEX	TBF	Mon, Aug 29, 2022	20.30	20.42	20.27	20.34
3278	AMEX	TBF	Fri, Aug 26, 2022	20.40	20.44	20.10	20.16
3277	AMEX	TBF	Thu, Aug 25, 2022	20.56	20.63	20.24	20.30
3276	AMEX	TBF	Wed, Aug 24, 2022	20.53	20.65	20.47	20.58
3275	AMEX	TBF	Tue, Aug 23, 2022	20.41	20.49	20.17	20.43
3274	AMEX	TBF	Mon, Aug 22, 2022	20.29	20.42	20.27	20.32
3273	AMEX	TBF	Fri, Aug 19, 2022	20.21	20.30	20.20	20.26
3272	AMEX	TBF	Thu, Aug 18, 2022	19.92	19.96	19.79	19.92
3271	AMEX	TBF	Wed, Aug 17, 2022	19.90	20.01	19.89	19.95
3270	AMEX	TBF	Tue, Aug 16, 2022	19.85	20.03	19.73	19.73
3269	AMEX	TBF	Mon, Aug 15, 2022	19.66	19.82	19.60	19.82
3268	AMEX	TBF	Fri, Aug 12, 2022	19.88	19.99	19.80	19.80
3267	AMEX	TBF	Thu, Aug 11, 2022	19.59	20.05	19.56	20.01
3266	AMEX	TBF	Wed, Aug 10, 2022	19.44	19.61	19.26	19.55
3265	AMEX	TBF	Tue, Aug 9, 2022	19.44	19.49	19.35	19.42
3264	AMEX	TBF	Mon, Aug 8, 2022	19.46	19.48	19.31	19.35
3263	AMEX	TBF	Fri, Aug 5, 2022	19.59	19.75	19.57	19.66
3262	AMEX	TBF	Thu, Aug 4, 2022	19.25	19.32	19.16	19.21
3261	AMEX	TBF	Wed, Aug 3, 2022	19.55	19.69	19.19	19.19
3260	AMEX	TBF	Tue, Aug 2, 2022	19.07	19.53	18.98	19.48
3259	AMEX	TBF	Mon, Aug 1, 2022	19.38	19.40	19.07	19.07
3258	AMEX	TBF	Fri, Jul 29, 2022	19.52	19.57	19.24	19.54
3257	AMEX	TBF	Thu, Jul 28, 2022	19.43	19.56	19.30	19.50
3256	AMEX	TBF	Wed, Jul 27, 2022	19.44	19.68	19.38	19.64
3255	AMEX	TBF	Tue, Jul 26, 2022	19.30	19.55	19.26	19.54
3254	AMEX	TBF	Mon, Jul 25, 2022	19.66	19.71	19.54	19.56
3253	AMEX	TBF	Fri, Jul 22, 2022	19.42	19.46	19.24	19.36
3252	AMEX	TBF	Thu, Jul 21, 2022	19.94	19.98	19.69	19.71
3251	AMEX	TBF	Wed, Jul 20, 2022	19.90	20.15	19.89	20.04
3250	AMEX	TBF	Tue, Jul 19, 2022	20.00	20.22	19.96	20.12
3249	AMEX	TBF	Mon, Jul 18, 2022	19.94	20.11	19.93	19.99
3248	AMEX	TBF	Fri, Jul 15, 2022	19.84	19.88	19.68	19.78
3247	AMEX	TBF	Thu, Jul 14, 2022	19.95	20.07	19.79	19.89
3246	AMEX	TBF	Wed, Jul 13, 2022	20.20	20.25	19.71	19.73
3245	AMEX	TBF	Tue, Jul 12, 2022	19.88	19.98	19.76	19.97
3244	AMEX	TBF	Mon, Jul 11, 2022	20.20	20.21	20.01	20.08
3243	AMEX	TBF	Fri, Jul 8, 2022	20.26	20.50	20.26	20.43
3242	AMEX	TBF	Thu, Jul 7, 2022	19.97	20.23	19.96	20.19
3241	AMEX	TBF	Wed, Jul 6, 2022	19.57	20.03	19.56	20.03
3240	AMEX	TBF	Tue, Jul 5, 2022	19.65	19.79	19.51	19.70
3239	AMEX	TBF	Fri, Jul 1, 2022	19.85	19.95	19.55	19.82
3238	AMEX	TBF	Thu, Jun 30, 2022	20.05	20.08	19.91	20.05
3237	AMEX	TBF	Wed, Jun 29, 2022	20.50	20.54	20.23	20.24
3236	AMEX	TBF	Tue, Jun 28, 2022	20.71	20.78	20.55	20.56
3235	AMEX	TBF	Mon, Jun 27, 2022	20.72	20.73	20.54	20.65
3234	AMEX	TBF	Fri, Jun 24, 2022	20.31	20.47	20.19	20.47
3233	AMEX	TBF	Thu, Jun 23, 2022	20.25	20.31	20.02	20.17
3232	AMEX	TBF	Wed, Jun 22, 2022	20.46	20.51	20.34	20.36
3231	AMEX	TBF	Tue, Jun 21, 2022	20.94	20.99	20.78	20.91
3230	AMEX	TBF	Fri, Jun 17, 2022	20.59	20.78	20.44	20.55
3229	AMEX	TBF	Thu, Jun 16, 2022	21.25	21.32	20.65	20.66
3228	AMEX	TBF	Wed, Jun 15, 2022	20.95	21.14	20.79	20.80
3227	AMEX	TBF	Tue, Jun 14, 2022	20.86	21.23	20.79	21.22
3226	AMEX	TBF	Mon, Jun 13, 2022	20.72	21.12	20.69	20.92
3225	AMEX	TBF	Fri, Jun 10, 2022	20.22	20.45	20.17	20.30
3224	AMEX	TBF	Thu, Jun 9, 2022	20.29	20.31	20.14	20.19
3223	AMEX	TBF	Wed, Jun 8, 2022	20.15	20.24	20.08	20.24
3222	AMEX	TBF	Tue, Jun 7, 2022	20.14	20.16	19.96	20.08
3221	AMEX	TBF	Mon, Jun 6, 2022	20.07	20.30	20.02	20.28
3220	AMEX	TBF	Fri, Jun 3, 2022	20.10	20.11	19.92	19.94
3219	AMEX	TBF	Thu, Jun 2, 2022	19.81	20.01	19.81	19.88
3218	AMEX	TBF	Wed, Jun 1, 2022	19.75	19.98	19.70	19.89
3217	AMEX	TBF	Tue, May 31, 2022	19.74	19.96	19.74	19.86
3216	AMEX	TBF	Fri, May 27, 2022	19.40	19.52	19.35	19.45
3215	AMEX	TBF	Thu, May 26, 2022	19.45	19.66	19.45	19.50
3214	AMEX	TBF	Wed, May 25, 2022	19.36	19.54	19.36	19.41
3213	AMEX	TBF	Tue, May 24, 2022	19.64	19.66	19.37	19.50
3212	AMEX	TBF	Mon, May 23, 2022	19.69	19.88	19.61	19.87
3211	AMEX	TBF	Fri, May 20, 2022	19.80	19.81	19.49	19.56
3210	AMEX	TBF	Thu, May 19, 2022	19.53	19.84	19.53	19.80
3209	AMEX	TBF	Wed, May 18, 2022	20.22	20.23	19.83	19.84
3208	AMEX	TBF	Tue, May 17, 2022	20.22	20.27	20.11	20.26
3207	AMEX	TBF	Mon, May 16, 2022	19.95	20.01	19.84	20.01
3206	AMEX	TBF	Fri, May 13, 2022	19.84	20.01	19.82	19.99
3205	AMEX	TBF	Thu, May 12, 2022	19.65	19.72	19.52	19.71
3204	AMEX	TBF	Wed, May 11, 2022	20.21	20.28	19.69	19.69
3203	AMEX	TBF	Tue, May 10, 2022	20.02	20.10	19.83	20.04
3202	AMEX	TBF	Mon, May 9, 2022	20.58	20.62	20.24	20.26
3201	AMEX	TBF	Fri, May 6, 2022	20.33	20.48	20.19	20.42
3200	AMEX	TBF	Thu, May 5, 2022	19.97	20.34	19.95	20.13
3199	AMEX	TBF	Wed, May 4, 2022	19.69	19.80	19.54	19.58
3198	AMEX	TBF	Tue, May 3, 2022	19.53	19.72	19.48	19.70
3197	AMEX	TBF	Mon, May 2, 2022	19.73	19.87	19.66	19.82
3196	AMEX	TBF	Fri, Apr 29, 2022	19.51	19.55	19.26	19.51
3195	AMEX	TBF	Thu, Apr 28, 2022	19.35	19.40	19.24	19.26
3194	AMEX	TBF	Wed, Apr 27, 2022	19.06	19.28	19.05	19.27
3193	AMEX	TBF	Tue, Apr 26, 2022	19.03	19.13	18.93	19.03
3192	AMEX	TBF	Mon, Apr 25, 2022	19.20	19.23	19.06	19.21
3191	AMEX	TBF	Fri, Apr 22, 2022	19.42	19.45	19.19	19.41
3190	AMEX	TBF	Thu, Apr 21, 2022	19.28	19.55	19.28	19.31
3189	AMEX	TBF	Wed, Apr 20, 2022	19.39	19.44	19.11	19.17
3188	AMEX	TBF	Tue, Apr 19, 2022	19.58	19.65	19.48	19.55
3187	AMEX	TBF	Mon, Apr 18, 2022	19.28	19.48	19.25	19.41
3186	AMEX	TBF	Thu, Apr 14, 2022	18.97	19.34	18.97	19.31
3185	AMEX	TBF	Wed, Apr 13, 2022	18.96	19.00	18.78	18.93
3184	AMEX	TBF	Tue, Apr 12, 2022	18.80	19.02	18.79	18.99
3183	AMEX	TBF	Mon, Apr 11, 2022	18.85	19.05	18.80	18.96
3182	AMEX	TBF	Fri, Apr 8, 2022	18.61	18.78	18.55	18.67
3181	AMEX	TBF	Thu, Apr 7, 2022	18.50	18.60	18.43	18.46
3180	AMEX	TBF	Wed, Apr 6, 2022	18.45	18.46	18.20	18.32
3179	AMEX	TBF	Tue, Apr 5, 2022	17.86	18.19	17.86	18.17
3178	AMEX	TBF	Mon, Apr 4, 2022	17.71	17.87	17.70	17.77
3177	AMEX	TBF	Fri, Apr 1, 2022	17.96	18.00	17.58	17.66
3176	AMEX	TBF	Thu, Mar 31, 2022	17.71	17.77	17.63	17.69
3175	AMEX	TBF	Wed, Mar 30, 2022	17.97	18.00	17.72	17.75
3174	AMEX	TBF	Tue, Mar 29, 2022	17.92	18.02	17.78	17.88
3173	AMEX	TBF	Mon, Mar 28, 2022	18.07	18.14	17.92	18.03
3172	AMEX	TBF	Fri, Mar 25, 2022	18.07	18.32	18.07	18.19
3171	AMEX	TBF	Thu, Mar 24, 2022	18.04	18.06	17.86	17.95
3170	AMEX	TBF	Wed, Mar 23, 2022	18.10	18.18	17.79	17.80
3169	AMEX	TBF	Tue, Mar 22, 2022	18.17	18.25	18.12	18.21
3168	AMEX	TBF	Mon, Mar 21, 2022	17.86	18.05	17.80	17.98
3167	AMEX	TBF	Fri, Mar 18, 2022	17.67	17.68	17.56	17.58
3166	AMEX	TBF	Thu, Mar 17, 2022	17.64	17.88	17.58	17.79
3165	AMEX	TBF	Wed, Mar 16, 2022	17.78	17.99	17.61	17.64
3164	AMEX	TBF	Tue, Mar 15, 2022	17.64	17.86	17.60	17.81
3163	AMEX	TBF	Mon, Mar 14, 2022	17.66	17.80	17.64	17.79
3162	AMEX	TBF	Fri, Mar 11, 2022	17.46	17.47	17.31	17.37
3161	AMEX	TBF	Thu, Mar 10, 2022	17.39	17.53	17.36	17.44
3160	AMEX	TBF	Wed, Mar 9, 2022	17.12	17.23	17.09	17.20
3159	AMEX	TBF	Tue, Mar 8, 2022	17.05	17.09	16.97	17.02
3158	AMEX	TBF	Mon, Mar 7, 2022	16.87	16.91	16.69	16.85
3157	AMEX	TBF	Fri, Mar 4, 2022	16.72	16.86	16.67	16.74
3156	AMEX	TBF	Thu, Mar 3, 2022	17.09	17.15	16.93	17.03
3155	AMEX	TBF	Wed, Mar 2, 2022	16.82	17.23	16.76	17.22
3154	AMEX	TBF	Tue, Mar 1, 2022	16.76	16.80	16.52	16.62
3153	AMEX	TBF	Mon, Feb 28, 2022	17.02	17.04	16.81	16.84
3152	AMEX	TBF	Fri, Feb 25, 2022	17.21	17.31	17.17	17.21
3151	AMEX	TBF	Thu, Feb 24, 2022	16.97	17.29	16.93	17.21
3150	AMEX	TBF	Wed, Feb 23, 2022	17.11	17.26	17.10	17.26
3149	AMEX	TBF	Tue, Feb 22, 2022	17.11	17.16	17.00	17.02
3148	AMEX	TBF	Fri, Feb 18, 2022	17.14	17.19	17.05	17.06
3147	AMEX	TBF	Thu, Feb 17, 2022	17.28	17.35	17.15	17.24
3146	AMEX	TBF	Wed, Feb 16, 2022	17.35	17.53	17.33	17.38
3145	AMEX	TBF	Tue, Feb 15, 2022	17.40	17.48	17.37	17.47
3144	AMEX	TBF	Mon, Feb 14, 2022	17.20	17.35	17.13	17.27
3143	AMEX	TBF	Fri, Feb 11, 2022	17.26	17.43	17.04	17.05
3142	AMEX	TBF	Thu, Feb 10, 2022	17.15	17.38	17.14	17.33
3141	AMEX	TBF	Wed, Feb 9, 2022	17.02	17.09	16.95	17.07
3140	AMEX	TBF	Tue, Feb 8, 2022	17.07	17.13	17.05	17.09
3139	AMEX	TBF	Mon, Feb 7, 2022	17.00	17.05	16.96	16.98
3138	AMEX	TBF	Fri, Feb 4, 2022	16.90	17.02	16.87	17.00
3137	AMEX	TBF	Thu, Feb 3, 2022	16.81	16.86	16.70	16.75
3136	AMEX	TBF	Wed, Feb 2, 2022	16.65	16.65	16.47	16.61
3135	AMEX	TBF	Tue, Feb 1, 2022	16.62	16.75	16.60	16.68
3134	AMEX	TBF	Mon, Jan 31, 2022	16.65	16.68	16.56	16.62
3133	AMEX	TBF	Fri, Jan 28, 2022	16.65	16.69	16.50	16.53
3132	AMEX	TBF	Thu, Jan 27, 2022	16.62	16.64	16.52	16.56
3131	AMEX	TBF	Wed, Jan 26, 2022	16.65	16.86	16.61	16.85
3130	AMEX	TBF	Tue, Jan 25, 2022	16.56	16.70	16.48	16.67
3129	AMEX	TBF	Mon, Jan 24, 2022	16.42	16.63	16.41	16.62
3128	AMEX	TBF	Fri, Jan 21, 2022	16.53	16.60	16.44	16.49
3127	AMEX	TBF	Thu, Jan 20, 2022	16.76	16.80	16.69	16.69
3126	AMEX	TBF	Wed, Jan 19, 2022	16.87	16.89	16.72	16.80
3125	AMEX	TBF	Tue, Jan 18, 2022	16.82	16.93	16.78	16.93
3124	AMEX	TBF	Fri, Jan 14, 2022	16.54	16.72	16.53	16.68
3123	AMEX	TBF	Thu, Jan 13, 2022	16.55	16.58	16.42	16.44
3122	AMEX	TBF	Wed, Jan 12, 2022	16.47	16.59	16.47	16.58
3121	AMEX	TBF	Tue, Jan 11, 2022	16.60	16.62	16.51	16.51
3120	AMEX	TBF	Mon, Jan 10, 2022	16.75	16.78	16.62	16.62
3119	AMEX	TBF	Fri, Jan 7, 2022	16.57	16.76	16.57	16.67
3118	AMEX	TBF	Thu, Jan 6, 2022	16.65	16.68	16.54	16.55
3117	AMEX	TBF	Wed, Jan 5, 2022	16.47	16.62	16.46	16.57
3116	AMEX	TBF	Tue, Jan 4, 2022	16.50	16.62	16.47	16.51
3115	AMEX	TBF	Mon, Jan 3, 2022	16.21	16.44	16.16	16.44
3114	AMEX	TBF	Fri, Dec 31, 2021	16.06	16.11	15.94	15.99
3113	AMEX	TBF	Thu, Dec 30, 2021	16.12	16.22	16.05	16.05
3112	AMEX	TBF	Wed, Dec 29, 2021	16.15	16.22	16.12	16.19
3111	AMEX	TBF	Tue, Dec 28, 2021	15.88	16.05	15.87	16.03
3110	AMEX	TBF	Mon, Dec 27, 2021	15.99	16.02	15.95	15.96
3109	AMEX	TBF	Thu, Dec 23, 2021	15.89	16.05	15.89	15.93
3108	AMEX	TBF	Wed, Dec 22, 2021	15.87	15.95	15.86	15.86
3107	AMEX	TBF	Tue, Dec 21, 2021	16.04	16.10	15.93	15.93
3106	AMEX	TBF	Mon, Dec 20, 2021	15.76	15.89	15.74	15.86
3105	AMEX	TBF	Fri, Dec 17, 2021	15.81	15.83	15.74	15.77
3104	AMEX	TBF	Thu, Dec 16, 2021	15.97	15.98	15.86	15.95
3103	AMEX	TBF	Wed, Dec 15, 2021	15.90	15.96	15.79	15.95
3102	AMEX	TBF	Tue, Dec 14, 2021	15.82	15.93	15.77	15.80
3101	AMEX	TBF	Mon, Dec 13, 2021	15.83	15.83	15.74	15.77
3100	AMEX	TBF	Fri, Dec 10, 2021	15.89	16.00	15.85	16.00
3099	AMEX	TBF	Thu, Dec 9, 2021	15.95	16.04	15.89	15.96
3098	AMEX	TBF	Wed, Dec 8, 2021	15.82	16.05	15.82	16.05
3097	AMEX	TBF	Tue, Dec 7, 2021	15.70	15.79	15.62	15.78
3096	AMEX	TBF	Mon, Dec 6, 2021	15.46	15.68	15.44	15.65
3095	AMEX	TBF	Fri, Dec 3, 2021	15.71	15.75	15.37	15.45
3094	AMEX	TBF	Thu, Dec 2, 2021	15.60	15.73	15.58	15.63
3093	AMEX	TBF	Wed, Dec 1, 2021	15.84	15.91	15.65	15.66
3092	AMEX	TBF	Tue, Nov 30, 2021	15.84	15.89	15.69	15.75
3091	AMEX	TBF	Mon, Nov 29, 2021	16.10	16.11	15.95	15.99
3090	AMEX	TBF	Fri, Nov 26, 2021	16.04	16.07	15.85	15.88
3089	AMEX	TBF	Wed, Nov 24, 2021	16.48	16.51	16.27	16.28
3088	AMEX	TBF	Tue, Nov 23, 2021	16.37	16.53	16.36	16.52
3087	AMEX	TBF	Mon, Nov 22, 2021	16.22	16.36	16.19	16.31
3086	AMEX	TBF	Fri, Nov 19, 2021	16.19	16.20	16.09	16.11
3085	AMEX	TBF	Thu, Nov 18, 2021	16.37	16.38	16.27	16.28
3084	AMEX	TBF	Wed, Nov 17, 2021	16.53	16.55	16.34	16.35
3083	AMEX	TBF	Tue, Nov 16, 2021	16.41	16.51	16.34	16.47
3082	AMEX	TBF	Mon, Nov 15, 2021	16.29	16.47	16.27	16.44
3081	AMEX	TBF	Fri, Nov 12, 2021	16.17	16.30	16.11	16.23
3080	AMEX	TBF	Thu, Nov 11, 2021	16.14	16.24	16.10	16.24
3079	AMEX	TBF	Wed, Nov 10, 2021	15.87	16.27	15.86	16.13
3078	AMEX	TBF	Tue, Nov 9, 2021	15.86	15.89	15.76	15.86
3077	AMEX	TBF	Mon, Nov 8, 2021	16.06	16.11	16.03	16.07
3076	AMEX	TBF	Fri, Nov 5, 2021	16.13	16.17	16.00	16.04
3075	AMEX	TBF	Thu, Nov 4, 2021	16.42	16.42	16.24	16.28
3074	AMEX	TBF	Wed, Nov 3, 2021	16.20	16.45	16.18	16.44
3073	AMEX	TBF	Tue, Nov 2, 2021	16.33	16.34	16.23	16.28
3072	AMEX	TBF	Mon, Nov 1, 2021	16.43	16.43	16.33	16.35
3071	AMEX	TBF	Fri, Oct 29, 2021	16.36	16.39	16.20	16.22
3070	AMEX	TBF	Thu, Oct 28, 2021	16.23	16.33	16.17	16.29
3069	AMEX	TBF	Wed, Oct 27, 2021	16.38	16.43	16.18	16.24
3068	AMEX	TBF	Tue, Oct 26, 2021	16.59	16.69	16.53	16.53
3067	AMEX	TBF	Mon, Oct 25, 2021	16.69	16.70	16.63	16.68
3066	AMEX	TBF	Fri, Oct 22, 2021	16.73	16.76	16.62	16.66
3065	AMEX	TBF	Thu, Oct 21, 2021	16.78	16.87	16.77	16.83
3064	AMEX	TBF	Wed, Oct 20, 2021	16.75	16.84	16.71	16.81
3063	AMEX	TBF	Tue, Oct 19, 2021	16.59	16.71	16.58	16.70
3062	AMEX	TBF	Mon, Oct 18, 2021	16.55	16.61	16.44	16.47
3061	AMEX	TBF	Fri, Oct 15, 2021	16.55	16.62	16.54	16.54
3060	AMEX	TBF	Thu, Oct 14, 2021	16.52	16.56	16.45	16.46
3059	AMEX	TBF	Wed, Oct 13, 2021	16.61	16.61	16.50	16.52
3058	AMEX	TBF	Tue, Oct 12, 2021	16.84	16.85	16.67	16.69
3057	AMEX	TBF	Mon, Oct 11, 2021	16.97	16.98	16.93	16.97
3056	AMEX	TBF	Fri, Oct 8, 2021	16.89	16.98	16.88	16.92
3055	AMEX	TBF	Thu, Oct 7, 2021	16.78	16.85	16.77	16.82
3054	AMEX	TBF	Wed, Oct 6, 2021	16.67	16.68	16.60	16.63
3053	AMEX	TBF	Tue, Oct 5, 2021	16.61	16.75	16.61	16.72
3052	AMEX	TBF	Mon, Oct 4, 2021	16.62	16.68	16.52	16.58
3051	AMEX	TBF	Fri, Oct 1, 2021	16.60	16.67	16.54	16.54
3050	AMEX	TBF	Thu, Sep 30, 2021	16.70	16.75	16.66	16.68
3049	AMEX	TBF	Wed, Sep 29, 2021	16.62	16.75	16.55	16.67
3048	AMEX	TBF	Tue, Sep 28, 2021	16.67	16.75	16.59	16.70
3047	AMEX	TBF	Mon, Sep 27, 2021	16.48	16.50	16.39	16.45
3046	AMEX	TBF	Fri, Sep 24, 2021	16.30	16.41	16.29	16.39
3045	AMEX	TBF	Thu, Sep 23, 2021	16.01	16.23	16.01	16.22
3044	AMEX	TBF	Wed, Sep 22, 2021	15.98	16.01	15.87	15.89
3043	AMEX	TBF	Tue, Sep 21, 2021	15.99	16.04	15.96	15.98
3042	AMEX	TBF	Mon, Sep 20, 2021	16.00	16.04	15.92	15.96
3041	AMEX	TBF	Fri, Sep 17, 2021	16.16	16.20	16.14	16.16
3040	AMEX	TBF	Thu, Sep 16, 2021	16.10	16.12	16.02	16.08
3039	AMEX	TBF	Wed, Sep 15, 2021	15.93	16.07	15.93	16.01
3038	AMEX	TBF	Tue, Sep 14, 2021	16.10	16.11	15.90	15.96
3037	AMEX	TBF	Mon, Sep 13, 2021	16.17	16.18	16.13	16.14
3036	AMEX	TBF	Fri, Sep 10, 2021	16.19	16.27	16.17	16.24
3035	AMEX	TBF	Thu, Sep 9, 2021	16.28	16.31	16.08	16.10
3034	AMEX	TBF	Wed, Sep 8, 2021	16.34	16.36	16.27	16.30
3033	AMEX	TBF	Tue, Sep 7, 2021	16.38	16.44	16.35	16.41
3032	AMEX	TBF	Fri, Sep 3, 2021	16.28	16.30	16.25	16.28
3031	AMEX	TBF	Thu, Sep 2, 2021	16.17	16.22	16.13	16.14
3030	AMEX	TBF	Wed, Sep 1, 2021	16.17	16.25	16.15	16.21
3029	AMEX	TBF	Tue, Aug 31, 2021	16.15	16.27	16.10	16.22
3028	AMEX	TBF	Mon, Aug 30, 2021	16.22	16.23	16.12	16.13
3027	AMEX	TBF	Fri, Aug 27, 2021	16.27	16.29	16.16	16.18
3026	AMEX	TBF	Thu, Aug 26, 2021	16.34	16.38	16.27	16.28
3025	AMEX	TBF	Wed, Aug 25, 2021	16.20	16.38	16.18	16.31
3024	AMEX	TBF	Tue, Aug 24, 2021	16.15	16.19	16.11	16.18
3023	AMEX	TBF	Mon, Aug 23, 2021	16.07	16.12	16.07	16.08
3022	AMEX	TBF	Fri, Aug 20, 2021	16.05	16.10	16.02	16.07
3021	AMEX	TBF	Thu, Aug 19, 2021	16.08	16.14	16.07	16.08
3020	AMEX	TBF	Wed, Aug 18, 2021	16.25	16.28	16.18	16.18
3019	AMEX	TBF	Tue, Aug 17, 2021	16.24	16.26	16.17	16.24
3018	AMEX	TBF	Mon, Aug 16, 2021	16.20	16.25	16.12	16.23
3017	AMEX	TBF	Fri, Aug 13, 2021	16.48	16.48	16.28	16.29
3016	AMEX	TBF	Thu, Aug 12, 2021	16.56	16.63	16.52	16.53
3015	AMEX	TBF	Wed, Aug 11, 2021	16.52	16.60	16.43	16.52
3014	AMEX	TBF	Tue, Aug 10, 2021	16.41	16.50	16.39	16.49
3013	AMEX	TBF	Mon, Aug 9, 2021	16.32	16.43	16.28	16.42
3012	AMEX	TBF	Fri, Aug 6, 2021	16.32	16.38	16.27	16.37
3011	AMEX	TBF	Thu, Aug 5, 2021	16.04	16.13	16.04	16.11
3010	AMEX	TBF	Wed, Aug 4, 2021	15.97	16.16	15.94	16.02
3009	AMEX	TBF	Tue, Aug 3, 2021	16.05	16.09	16.00	16.05
3008	AMEX	TBF	Mon, Aug 2, 2021	16.19	16.22	16.01	16.06
3007	AMEX	TBF	Fri, Jul 30, 2021	16.26	16.27	16.19	16.21
3006	AMEX	TBF	Thu, Jul 29, 2021	16.29	16.32	16.25	16.29
3005	AMEX	TBF	Wed, Jul 28, 2021	16.31	16.34	16.20	16.20
3004	AMEX	TBF	Tue, Jul 27, 2021	16.24	16.27	16.19	16.20
3003	AMEX	TBF	Mon, Jul 26, 2021	16.27	16.40	16.27	16.37
3002	AMEX	TBF	Fri, Jul 23, 2021	16.40	16.40	16.32	16.33
3001	AMEX	TBF	Thu, Jul 22, 2021	16.38	16.38	16.19	16.23
3000	AMEX	TBF	Wed, Jul 21, 2021	16.36	16.46	16.33	16.38
2999	AMEX	TBF	Tue, Jul 20, 2021	15.90	16.20	15.88	16.18
2998	AMEX	TBF	Mon, Jul 19, 2021	16.07	16.11	15.96	16.01
2997	AMEX	TBF	Fri, Jul 16, 2021	16.47	16.48	16.36	16.38
2996	AMEX	TBF	Thu, Jul 15, 2021	16.40	16.51	16.33	16.36
2995	AMEX	TBF	Wed, Jul 14, 2021	16.62	16.65	16.52	16.53
2994	AMEX	TBF	Tue, Jul 13, 2021	16.54	16.79	16.48	16.72
2993	AMEX	TBF	Mon, Jul 12, 2021	16.51	16.62	16.51	16.61
2992	AMEX	TBF	Fri, Jul 9, 2021	16.54	16.59	16.53	16.59
2991	AMEX	TBF	Thu, Jul 8, 2021	16.33	16.40	16.26	16.36
2990	AMEX	TBF	Wed, Jul 7, 2021	16.48	16.51	16.36	16.43
2989	AMEX	TBF	Tue, Jul 6, 2021	16.69	16.69	16.54	16.58
2988	AMEX	TBF	Fri, Jul 2, 2021	16.85	16.87	16.76	16.77
2987	AMEX	TBF	Thu, Jul 1, 2021	16.88	16.94	16.84	16.86
2986	AMEX	TBF	Wed, Jun 30, 2021	16.87	16.89	16.80	16.88
2985	AMEX	TBF	Tue, Jun 29, 2021	17.01	17.01	16.95	16.95
2984	AMEX	TBF	Mon, Jun 28, 2021	17.07	17.07	16.94	16.97
2983	AMEX	TBF	Fri, Jun 25, 2021	17.01	17.23	16.99	17.14
2982	AMEX	TBF	Thu, Jun 24, 2021	16.99	17.00	16.94	16.99
2981	AMEX	TBF	Wed, Jun 23, 2021	17.02	17.07	16.98	17.01
2980	AMEX	TBF	Tue, Jun 22, 2021	17.14	17.14	16.96	16.97
2979	AMEX	TBF	Mon, Jun 21, 2021	16.88	17.04	16.87	17.00
2978	AMEX	TBF	Fri, Jun 18, 2021	16.90	16.92	16.70	16.75
2977	AMEX	TBF	Thu, Jun 17, 2021	17.20	17.22	16.82	17.05
2976	AMEX	TBF	Wed, Jun 16, 2021	17.25	17.39	17.22	17.31
2975	AMEX	TBF	Tue, Jun 15, 2021	17.33	17.36	17.29	17.30
2974	AMEX	TBF	Mon, Jun 14, 2021	17.15	17.30	17.15	17.27
2973	AMEX	TBF	Fri, Jun 11, 2021	17.13	17.20	17.13	17.15
2972	AMEX	TBF	Thu, Jun 10, 2021	17.33	17.35	17.11	17.11
2971	AMEX	TBF	Wed, Jun 9, 2021	17.22	17.28	17.17	17.23
2970	AMEX	TBF	Tue, Jun 8, 2021	17.36	17.41	17.35	17.39
2969	AMEX	TBF	Mon, Jun 7, 2021	17.49	17.51	17.47	17.51
2968	AMEX	TBF	Fri, Jun 4, 2021	17.62	17.62	17.45	17.46
2967	AMEX	TBF	Thu, Jun 3, 2021	17.63	17.70	17.63	17.67
2966	AMEX	TBF	Wed, Jun 2, 2021	17.63	17.65	17.59	17.64
2965	AMEX	TBF	Tue, Jun 1, 2021	17.68	17.75	17.62	17.62
2964	AMEX	TBF	Fri, May 28, 2021	17.66	17.69	17.56	17.68
2963	AMEX	TBF	Thu, May 27, 2021	17.65	17.72	17.64	17.65
2962	AMEX	TBF	Wed, May 26, 2021	17.52	17.60	17.48	17.57
2961	AMEX	TBF	Tue, May 25, 2021	17.65	17.65	17.53	17.54
2960	AMEX	TBF	Mon, May 24, 2021	17.73	17.73	17.65	17.71
2959	AMEX	TBF	Fri, May 21, 2021	17.77	17.84	17.76	17.76
2958	AMEX	TBF	Thu, May 20, 2021	17.89	17.89	17.78	17.81
2957	AMEX	TBF	Wed, May 19, 2021	17.90	18.03	17.81	17.97
2956	AMEX	TBF	Tue, May 18, 2021	17.91	17.97	17.90	17.92
2955	AMEX	TBF	Mon, May 17, 2021	17.88	17.91	17.83	17.87
2954	AMEX	TBF	Fri, May 14, 2021	17.91	17.95	17.84	17.84
2953	AMEX	TBF	Thu, May 13, 2021	18.00	18.03	17.93	18.00
2952	AMEX	TBF	Wed, May 12, 2021	17.90	18.07	17.88	18.03
2951	AMEX	TBF	Tue, May 11, 2021	17.83	17.89	17.80	17.85
2950	AMEX	TBF	Mon, May 10, 2021	17.60	17.77	17.58	17.76
2949	AMEX	TBF	Fri, May 7, 2021	17.46	17.62	17.41	17.57
2948	AMEX	TBF	Thu, May 6, 2021	17.58	17.58	17.46	17.49
2947	AMEX	TBF	Wed, May 5, 2021	17.62	17.61	17.50	17.53
2946	AMEX	TBF	Tue, May 4, 2021	17.55	17.58	17.46	17.56
2945	AMEX	TBF	Mon, May 3, 2021	17.64	17.69	17.52	17.67
2944	AMEX	TBF	Fri, Apr 30, 2021	17.70	17.77	17.68	17.69
2943	AMEX	TBF	Thu, Apr 29, 2021	17.83	17.88	17.73	17.73
2942	AMEX	TBF	Wed, Apr 28, 2021	17.67	17.76	17.65	17.66
2941	AMEX	TBF	Tue, Apr 27, 2021	17.58	17.70	17.54	17.67
2940	AMEX	TBF	Mon, Apr 26, 2021	17.50	17.55	17.45	17.55
2939	AMEX	TBF	Fri, Apr 23, 2021	17.46	17.58	17.46	17.51
2938	AMEX	TBF	Thu, Apr 22, 2021	17.50	17.61	17.46	17.48
2937	AMEX	TBF	Wed, Apr 21, 2021	17.56	17.63	17.53	17.55
2936	AMEX	TBF	Tue, Apr 20, 2021	17.72	17.72	17.55	17.57
2935	AMEX	TBF	Mon, Apr 19, 2021	17.67	17.70	17.61	17.67
2934	AMEX	TBF	Fri, Apr 16, 2021	17.63	17.65	17.56	17.61
2933	AMEX	TBF	Thu, Apr 15, 2021	17.60	17.60	17.40	17.48
2932	AMEX	TBF	Wed, Apr 14, 2021	17.76	17.83	17.75	17.77
2931	AMEX	TBF	Tue, Apr 13, 2021	17.88	17.88	17.72	17.72
2930	AMEX	TBF	Mon, Apr 12, 2021	17.86	17.90	17.85	17.86
2929	AMEX	TBF	Fri, Apr 9, 2021	17.85	17.90	17.77	17.85
2928	AMEX	TBF	Thu, Apr 8, 2021	17.88	17.88	17.78	17.79
2927	AMEX	TBF	Wed, Apr 7, 2021	17.87	17.94	17.78	17.92
2926	AMEX	TBF	Tue, Apr 6, 2021	17.91	17.92	17.80	17.80
2925	AMEX	TBF	Mon, Apr 5, 2021	17.97	18.06	17.94	17.94
2924	AMEX	TBF	Thu, Apr 1, 2021	17.99	18.02	17.85	17.87
2923	AMEX	TBF	Wed, Mar 31, 2021	18.03	18.21	18.02	18.12
2922	AMEX	TBF	Tue, Mar 30, 2021	18.18	18.21	18.02	18.04
2921	AMEX	TBF	Mon, Mar 29, 2021	17.98	18.21	17.98	18.14
2920	AMEX	TBF	Fri, Mar 26, 2021	18.04	18.06	17.92	17.99
2919	AMEX	TBF	Thu, Mar 25, 2021	17.79	17.94	17.75	17.93
2918	AMEX	TBF	Wed, Mar 24, 2021	17.96	17.97	17.80	17.81
2917	AMEX	TBF	Tue, Mar 23, 2021	18.03	18.08	17.89	17.91
2916	AMEX	TBF	Mon, Mar 22, 2021	18.15	18.19	18.06	18.08
2915	AMEX	TBF	Fri, Mar 19, 2021	18.36	18.40	18.26	18.27
2914	AMEX	TBF	Thu, Mar 18, 2021	18.48	18.49	18.31	18.36
2913	AMEX	TBF	Wed, Mar 17, 2021	18.23	18.35	18.17	18.19
2912	AMEX	TBF	Tue, Mar 16, 2021	17.99	18.14	17.96	18.06
2911	AMEX	TBF	Mon, Mar 15, 2021	18.05	18.07	17.97	18.03
2910	AMEX	TBF	Fri, Mar 12, 2021	18.05	18.16	18.05	18.11
2909	AMEX	TBF	Thu, Mar 11, 2021	17.71	17.80	17.69	17.73
2908	AMEX	TBF	Wed, Mar 10, 2021	17.65	17.71	17.61	17.61
2907	AMEX	TBF	Tue, Mar 9, 2021	17.70	17.74	17.63	17.64
2906	AMEX	TBF	Mon, Mar 8, 2021	17.76	17.89	17.76	17.88
2905	AMEX	TBF	Fri, Mar 5, 2021	17.85	17.87	17.70	17.74
2904	AMEX	TBF	Thu, Mar 4, 2021	17.66	17.86	17.61	17.78
2903	AMEX	TBF	Wed, Mar 3, 2021	17.68	17.76	17.60	17.67
2902	AMEX	TBF	Tue, Mar 2, 2021	17.56	17.57	17.47	17.48
2901	AMEX	TBF	Mon, Mar 1, 2021	17.51	17.60	17.44	17.48
2900	AMEX	TBF	Fri, Feb 26, 2021	17.53	17.68	17.21	17.21
2899	AMEX	TBF	Thu, Feb 25, 2021	17.70	18.14	17.65	17.80
2898	AMEX	TBF	Wed, Feb 24, 2021	17.71	17.75	17.50	17.54
2897	AMEX	TBF	Tue, Feb 23, 2021	17.47	17.50	17.34	17.43
2896	AMEX	TBF	Mon, Feb 22, 2021	17.28	17.44	17.19	17.39
2895	AMEX	TBF	Fri, Feb 19, 2021	17.17	17.29	17.12	17.25
2894	AMEX	TBF	Thu, Feb 18, 2021	17.10	17.12	16.98	17.02
2893	AMEX	TBF	Wed, Feb 17, 2021	16.96	17.05	16.89	16.97
2892	AMEX	TBF	Tue, Feb 16, 2021	17.04	17.09	16.98	17.05
2891	AMEX	TBF	Fri, Feb 12, 2021	16.76	16.83	16.71	16.81
2890	AMEX	TBF	Thu, Feb 11, 2021	16.52	16.64	16.52	16.60
2889	AMEX	TBF	Wed, Feb 10, 2021	16.58	16.59	16.51	16.51
2888	AMEX	TBF	Tue, Feb 9, 2021	16.57	16.64	16.53	16.63
2887	AMEX	TBF	Mon, Feb 8, 2021	16.69	16.71	16.57	16.63
2886	AMEX	TBF	Fri, Feb 5, 2021	16.61	16.72	16.55	16.72
2885	AMEX	TBF	Thu, Feb 4, 2021	16.59	16.62	16.55	16.57
2884	AMEX	TBF	Wed, Feb 3, 2021	16.44	16.54	16.44	16.53
2883	AMEX	TBF	Tue, Feb 2, 2021	16.42	16.44	16.37	16.38
2882	AMEX	TBF	Mon, Feb 1, 2021	16.32	16.33	16.24	16.28
2881	AMEX	TBF	Fri, Jan 29, 2021	16.36	16.37	16.25	16.28
2880	AMEX	TBF	Thu, Jan 28, 2021	16.14	16.28	16.14	16.20
2879	AMEX	TBF	Wed, Jan 27, 2021	16.09	16.14	16.04	16.11
2878	AMEX	TBF	Tue, Jan 26, 2021	16.18	16.20	16.13	16.16
2877	AMEX	TBF	Mon, Jan 25, 2021	16.23	16.24	16.13	16.13
2876	AMEX	TBF	Fri, Jan 22, 2021	16.34	16.37	16.32	16.34
2875	AMEX	TBF	Thu, Jan 21, 2021	16.38	16.41	16.34	16.39
2874	AMEX	TBF	Wed, Jan 20, 2021	16.31	16.33	16.27	16.27
2873	AMEX	TBF	Tue, Jan 19, 2021	16.37	16.37	16.28	16.29
2872	AMEX	TBF	Fri, Jan 15, 2021	16.31	16.37	16.28	16.33
2871	AMEX	TBF	Thu, Jan 14, 2021	16.25	16.45	16.25	16.41
2870	AMEX	TBF	Wed, Jan 13, 2021	16.36	16.37	16.20	16.24
2869	AMEX	TBF	Tue, Jan 12, 2021	16.44	16.54	16.41	16.42
2868	AMEX	TBF	Mon, Jan 11, 2021	16.42	16.48	16.41	16.43
2867	AMEX	TBF	Fri, Jan 8, 2021	16.38	16.46	16.33	16.38
2866	AMEX	TBF	Thu, Jan 7, 2021	16.34	16.40	16.30	16.34
2865	AMEX	TBF	Wed, Jan 6, 2021	16.14	16.29	16.13	16.20
2864	AMEX	TBF	Tue, Jan 5, 2021	15.81	15.94	15.81	15.86
2863	AMEX	TBF	Mon, Jan 4, 2021	15.85	15.85	15.69	15.76
2862	AMEX	TBF	Thu, Dec 31, 2020	15.77	15.78	15.70	15.78
2861	AMEX	TBF	Wed, Dec 30, 2020	15.82	15.84	15.76	15.76
2860	AMEX	TBF	Tue, Dec 29, 2020	15.88	15.88	15.78	15.79
2859	AMEX	TBF	Mon, Dec 28, 2020	15.89	15.91	15.77	15.77
2858	AMEX	TBF	Thu, Dec 24, 2020	15.82	15.83	15.78	15.79
2857	AMEX	TBF	Wed, Dec 23, 2020	15.85	15.97	15.85	15.85
2856	AMEX	TBF	Tue, Dec 22, 2020	15.76	15.81	15.73	15.74
2855	AMEX	TBF	Mon, Dec 21, 2020	15.80	15.88	15.79	15.83
2854	AMEX	TBF	Fri, Dec 18, 2020	15.81	15.90	15.78	15.89
2853	AMEX	TBF	Thu, Dec 17, 2020	15.70	15.88	15.68	15.86
2852	AMEX	TBF	Wed, Dec 16, 2020	15.88	15.90	15.76	15.81
2851	AMEX	TBF	Tue, Dec 15, 2020	15.76	15.81	15.71	15.77
2850	AMEX	TBF	Mon, Dec 14, 2020	15.79	15.83	15.68	15.71
2849	AMEX	TBF	Fri, Dec 11, 2020	15.67	15.72	15.61	15.68
2848	AMEX	TBF	Thu, Dec 10, 2020	15.83	15.87	15.72	15.72
2847	AMEX	TBF	Wed, Dec 9, 2020	15.90	15.94	15.83	15.87
2846	AMEX	TBF	Tue, Dec 8, 2020	15.79	15.82	15.74	15.82
2845	AMEX	TBF	Mon, Dec 7, 2020	15.92	15.94	15.86	15.90
2844	AMEX	TBF	Fri, Dec 4, 2020	15.98	16.07	15.97	16.04
2843	AMEX	TBF	Thu, Dec 3, 2020	15.86	15.89	15.77	15.79
2842	AMEX	TBF	Wed, Dec 2, 2020	15.86	16.01	15.86	15.92
2841	AMEX	TBF	Tue, Dec 1, 2020	15.70	15.88	15.69	15.81
2840	AMEX	TBF	Mon, Nov 30, 2020	15.58	15.61	15.54	15.59
2839	AMEX	TBF	Fri, Nov 27, 2020	15.63	15.63	15.56	15.56
2838	AMEX	TBF	Wed, Nov 25, 2020	15.65	15.72	15.59	15.72
2837	AMEX	TBF	Tue, Nov 24, 2020	15.58	15.68	15.58	15.66
2836	AMEX	TBF	Mon, Nov 23, 2020	15.50	15.56	15.49	15.51
2835	AMEX	TBF	Fri, Nov 20, 2020	15.53	15.55	15.44	15.44
2834	AMEX	TBF	Thu, Nov 19, 2020	15.60	15.60	15.52	15.58
2833	AMEX	TBF	Wed, Nov 18, 2020	15.65	15.76	15.64	15.67
2832	AMEX	TBF	Tue, Nov 17, 2020	15.71	15.73	15.67	15.71
2831	AMEX	TBF	Mon, Nov 16, 2020	15.81	15.83	15.77	15.82
2830	AMEX	TBF	Fri, Nov 13, 2020	15.76	15.80	15.75	15.78
2829	AMEX	TBF	Thu, Nov 12, 2020	15.89	15.92	15.75	15.75
2828	AMEX	TBF	Wed, Nov 11, 2020	16.12	16.15	16.01	16.03
2827	AMEX	TBF	Tue, Nov 10, 2020	16.12	16.13	16.02	16.08
2826	AMEX	TBF	Mon, Nov 9, 2020	16.00	16.14	15.99	15.99
2825	AMEX	TBF	Fri, Nov 6, 2020	15.65	15.71	15.63	15.67
2824	AMEX	TBF	Thu, Nov 5, 2020	15.47	15.56	15.45	15.48
2823	AMEX	TBF	Wed, Nov 4, 2020	15.47	15.56	15.40	15.51
2822	AMEX	TBF	Tue, Nov 3, 2020	15.84	15.92	15.83	15.86
2821	AMEX	TBF	Mon, Nov 2, 2020	15.76	15.81	15.71	15.78
2820	AMEX	TBF	Fri, Oct 30, 2020	15.73	15.89	15.71	15.89
2819	AMEX	TBF	Thu, Oct 29, 2020	15.58	15.79	15.57	15.73
2818	AMEX	TBF	Wed, Oct 28, 2020	15.50	15.63	15.50	15.56
2817	AMEX	TBF	Tue, Oct 27, 2020	15.62	15.65	15.58	15.60
2816	AMEX	TBF	Mon, Oct 26, 2020	15.73	15.74	15.64	15.69
2815	AMEX	TBF	Fri, Oct 23, 2020	15.96	15.97	15.83	15.86
2814	AMEX	TBF	Thu, Oct 22, 2020	15.83	15.95	15.80	15.95
2813	AMEX	TBF	Wed, Oct 21, 2020	15.78	15.81	15.72	15.79
2812	AMEX	TBF	Tue, Oct 20, 2020	15.66	15.77	15.66	15.73
2811	AMEX	TBF	Mon, Oct 19, 2020	15.61	15.65	15.57	15.59
2810	AMEX	TBF	Fri, Oct 16, 2020	15.49	15.55	15.44	15.52
2809	AMEX	TBF	Thu, Oct 15, 2020	15.37	15.50	15.36	15.48
2808	AMEX	TBF	Wed, Oct 14, 2020	15.42	15.47	15.40	15.45
2807	AMEX	TBF	Tue, Oct 13, 2020	15.54	15.55	15.49	15.49
2806	AMEX	TBF	Mon, Oct 12, 2020	15.63	15.66	15.60	15.62
2805	AMEX	TBF	Fri, Oct 9, 2020	15.72	15.77	15.64	15.67
2804	AMEX	TBF	Thu, Oct 8, 2020	15.67	15.70	15.64	15.64
2803	AMEX	TBF	Wed, Oct 7, 2020	15.72	15.78	15.63	15.75
2802	AMEX	TBF	Tue, Oct 6, 2020	15.74	15.78	15.55	15.63
2801	AMEX	TBF	Mon, Oct 5, 2020	15.57	15.71	15.57	15.71
2800	AMEX	TBF	Fri, Oct 2, 2020	15.33	15.46	15.33	15.40
2799	AMEX	TBF	Thu, Oct 1, 2020	15.44	15.46	15.32	15.34
2798	AMEX	TBF	Wed, Sep 30, 2020	15.30	15.44	15.30	15.36
2797	AMEX	TBF	Tue, Sep 29, 2020	15.22	15.26	15.19	15.24
2796	AMEX	TBF	Mon, Sep 28, 2020	15.22	15.27	15.22	15.25
2795	AMEX	TBF	Fri, Sep 25, 2020	15.21	15.24	15.18	15.20
2794	AMEX	TBF	Thu, Sep 24, 2020	15.22	15.25	15.20	15.21
2793	AMEX	TBF	Wed, Sep 23, 2020	15.29	15.36	15.26	15.27
2792	AMEX	TBF	Tue, Sep 22, 2020	15.27	15.32	15.23	15.28
2791	AMEX	TBF	Mon, Sep 21, 2020	15.23	15.30	15.18	15.27
2790	AMEX	TBF	Fri, Sep 18, 2020	15.30	15.38	15.30	15.36
2789	AMEX	TBF	Thu, Sep 17, 2020	15.24	15.33	15.22	15.31
2788	AMEX	TBF	Wed, Sep 16, 2020	15.24	15.41	15.24	15.36
2787	AMEX	TBF	Tue, Sep 15, 2020	15.31	15.34	15.28	15.30
2786	AMEX	TBF	Mon, Sep 14, 2020	15.24	15.30	15.22	15.28
2785	AMEX	TBF	Fri, Sep 11, 2020	15.29	15.31	15.27	15.28
2784	AMEX	TBF	Thu, Sep 10, 2020	15.47	15.50	15.29	15.30
2783	AMEX	TBF	Wed, Sep 9, 2020	15.33	15.43	15.30	15.39
2782	AMEX	TBF	Tue, Sep 8, 2020	15.28	15.35	15.21	15.34
2781	AMEX	TBF	Fri, Sep 4, 2020	15.29	15.47	15.27	15.44
2780	AMEX	TBF	Thu, Sep 3, 2020	15.17	15.20	15.04	15.16
2779	AMEX	TBF	Wed, Sep 2, 2020	15.39	15.39	15.19	15.21
2778	AMEX	TBF	Tue, Sep 1, 2020	15.55	15.60	15.33	15.35
2777	AMEX	TBF	Mon, Aug 31, 2020	15.59	15.59	15.43	15.53
2776	AMEX	TBF	Fri, Aug 28, 2020	15.57	15.68	15.54	15.63
2775	AMEX	TBF	Thu, Aug 27, 2020	15.28	15.63	15.28	15.63
2774	AMEX	TBF	Wed, Aug 26, 2020	15.36	15.43	15.33	15.35
2773	AMEX	TBF	Tue, Aug 25, 2020	15.32	15.38	15.27	15.30
2772	AMEX	TBF	Mon, Aug 24, 2020	15.14	15.19	15.09	15.19
2771	AMEX	TBF	Fri, Aug 21, 2020	15.19	15.27	15.15	15.15
2770	AMEX	TBF	Thu, Aug 20, 2020	15.23	15.27	15.22	15.24
2769	AMEX	TBF	Wed, Aug 19, 2020	15.24	15.43	15.22	15.39
2768	AMEX	TBF	Tue, Aug 18, 2020	15.33	15.35	15.28	15.29
2767	AMEX	TBF	Mon, Aug 17, 2020	15.36	15.43	15.32	15.40
2766	AMEX	TBF	Fri, Aug 14, 2020	15.38	15.48	15.36	15.44
2765	AMEX	TBF	Thu, Aug 13, 2020	15.25	15.45	15.23	15.38
2764	AMEX	TBF	Wed, Aug 12, 2020	15.22	15.29	15.19	15.23
2763	AMEX	TBF	Tue, Aug 11, 2020	15.08	15.20	15.05	15.09
2762	AMEX	TBF	Mon, Aug 10, 2020	14.82	14.92	14.82	14.92
2761	AMEX	TBF	Fri, Aug 7, 2020	14.74	14.87	14.71	14.84
2760	AMEX	TBF	Thu, Aug 6, 2020	14.72	14.79	14.65	14.76
2759	AMEX	TBF	Wed, Aug 5, 2020	14.83	14.87	14.79	14.83
2758	AMEX	TBF	Tue, Aug 4, 2020	14.77	14.78	14.71	14.71
2757	AMEX	TBF	Mon, Aug 3, 2020	14.92	14.94	14.84	14.84
2756	AMEX	TBF	Fri, Jul 31, 2020	14.85	14.87	14.75	14.79
2755	AMEX	TBF	Thu, Jul 30, 2020	14.77	14.80	14.75	14.76
2754	AMEX	TBF	Wed, Jul 29, 2020	14.87	14.99	14.85	14.87
2753	AMEX	TBF	Tue, Jul 28, 2020	14.90	14.92	14.84	14.85
2752	AMEX	TBF	Mon, Jul 27, 2020	14.85	14.97	14.84	14.96
2751	AMEX	TBF	Fri, Jul 24, 2020	14.96	14.98	14.88	14.89
2750	AMEX	TBF	Thu, Jul 23, 2020	14.96	15.00	14.88	14.89
2749	AMEX	TBF	Wed, Jul 22, 2020	15.03	15.09	15.01	15.06
2748	AMEX	TBF	Tue, Jul 21, 2020	15.10	15.13	15.07	15.12
2747	AMEX	TBF	Mon, Jul 20, 2020	15.10	15.16	15.09	15.12
2746	AMEX	TBF	Fri, Jul 17, 2020	15.11	15.19	15.11	15.17
2745	AMEX	TBF	Thu, Jul 16, 2020	15.10	15.14	15.07	15.13
2744	AMEX	TBF	Wed, Jul 15, 2020	15.25	15.25	15.15	15.21
2743	AMEX	TBF	Tue, Jul 14, 2020	15.06	15.14	15.04	15.14
2742	AMEX	TBF	Mon, Jul 13, 2020	15.27	15.30	15.15	15.15
2741	AMEX	TBF	Fri, Jul 10, 2020	15.05	15.22	15.04	15.21
2740	AMEX	TBF	Thu, Jul 9, 2020	15.36	15.37	15.10	15.14
2739	AMEX	TBF	Wed, Jul 8, 2020	15.38	15.43	15.35	15.37
2738	AMEX	TBF	Tue, Jul 7, 2020	15.49	15.50	15.30	15.31
2737	AMEX	TBF	Mon, Jul 6, 2020	15.58	15.63	15.53	15.54
2736	AMEX	TBF	Thu, Jul 2, 2020	15.55	15.59	15.46	15.47
2735	AMEX	TBF	Wed, Jul 1, 2020	15.54	15.60	15.47	15.48
2734	AMEX	TBF	Tue, Jun 30, 2020	15.34	15.50	15.33	15.45
2733	AMEX	TBF	Mon, Jun 29, 2020	15.37	15.42	15.33	15.39
2732	AMEX	TBF	Fri, Jun 26, 2020	15.43	15.43	15.33	15.34
2731	AMEX	TBF	Thu, Jun 25, 2020	15.43	15.51	15.42	15.51
2730	AMEX	TBF	Wed, Jun 24, 2020	15.68	15.69	15.53	15.54
2729	AMEX	TBF	Tue, Jun 23, 2020	15.71	15.73	15.64	15.72
2728	AMEX	TBF	Mon, Jun 22, 2020	15.52	15.64	15.51	15.61
2727	AMEX	TBF	Fri, Jun 19, 2020	15.75	15.75	15.61	15.61
2726	AMEX	TBF	Thu, Jun 18, 2020	15.66	15.68	15.61	15.63
2725	AMEX	TBF	Wed, Jun 17, 2020	15.81	15.92	15.77	15.80
2724	AMEX	TBF	Tue, Jun 16, 2020	15.90	15.98	15.74	15.85
2723	AMEX	TBF	Mon, Jun 15, 2020	15.47	15.65	15.45	15.63
2722	AMEX	TBF	Fri, Jun 12, 2020	15.63	15.65	15.51	15.63
2721	AMEX	TBF	Thu, Jun 11, 2020	15.55	15.60	15.46	15.48
2720	AMEX	TBF	Wed, Jun 10, 2020	15.96	15.96	15.78	15.78
2719	AMEX	TBF	Tue, Jun 9, 2020	15.97	16.04	15.91	16.01
2718	AMEX	TBF	Mon, Jun 8, 2020	16.39	16.39	16.19	16.20
2717	AMEX	TBF	Fri, Jun 5, 2020	16.43	16.58	16.27	16.28
2716	AMEX	TBF	Thu, Jun 4, 2020	16.00	16.18	15.99	16.16
2715	AMEX	TBF	Wed, Jun 3, 2020	15.87	15.99	15.86	15.92
2714	AMEX	TBF	Tue, Jun 2, 2020	15.71	15.75	15.68	15.72
2713	AMEX	TBF	Mon, Jun 1, 2020	15.67	15.72	15.65	15.67
2712	AMEX	TBF	Fri, May 29, 2020	15.63	15.68	15.52	15.56
2711	AMEX	TBF	Thu, May 28, 2020	15.71	15.75	15.66	15.68
2710	AMEX	TBF	Wed, May 27, 2020	15.65	15.66	15.53	15.61
2709	AMEX	TBF	Tue, May 26, 2020	15.55	15.64	15.55	15.59
2708	AMEX	TBF	Fri, May 22, 2020	15.46	15.46	15.36	15.40
2707	AMEX	TBF	Thu, May 21, 2020	15.44	15.50	15.41	15.48
2706	AMEX	TBF	Wed, May 20, 2020	15.60	15.64	15.47	15.52
2705	AMEX	TBF	Tue, May 19, 2020	15.69	15.69	15.54	15.54
2704	AMEX	TBF	Mon, May 18, 2020	15.42	15.67	15.42	15.62
2703	AMEX	TBF	Fri, May 15, 2020	15.14	15.35	15.14	15.28
2702	AMEX	TBF	Thu, May 14, 2020	15.23	15.27	15.17	15.25
2701	AMEX	TBF	Wed, May 13, 2020	15.43	15.46	15.33	15.40
2700	AMEX	TBF	Tue, May 12, 2020	15.62	15.65	15.47	15.52
2699	AMEX	TBF	Mon, May 11, 2020	15.57	15.73	15.52	15.66
2698	AMEX	TBF	Fri, May 8, 2020	15.52	15.58	15.41	15.54
2697	AMEX	TBF	Thu, May 7, 2020	15.61	15.62	15.34	15.34
2696	AMEX	TBF	Wed, May 6, 2020	15.63	15.76	15.59	15.60
2695	AMEX	TBF	Tue, May 5, 2020	15.41	15.44	15.36	15.38
2694	AMEX	TBF	Mon, May 4, 2020	15.23	15.35	15.23	15.28
2693	AMEX	TBF	Fri, May 1, 2020	15.24	15.34	15.20	15.24
2692	AMEX	TBF	Thu, Apr 30, 2020	15.15	15.35	15.13	15.33
2691	AMEX	TBF	Wed, Apr 29, 2020	15.08	15.25	15.04	15.18
2690	AMEX	TBF	Tue, Apr 28, 2020	15.18	15.20	15.08	15.08
2689	AMEX	TBF	Mon, Apr 27, 2020	15.00	15.28	15.00	15.26
2688	AMEX	TBF	Fri, Apr 24, 2020	15.10	15.11	14.98	14.98
2687	AMEX	TBF	Thu, Apr 23, 2020	15.03	15.16	14.99	15.02
2686	AMEX	TBF	Wed, Apr 22, 2020	15.04	15.20	15.04	15.10
2685	AMEX	TBF	Tue, Apr 21, 2020	14.85	15.00	14.85	14.95
2684	AMEX	TBF	Mon, Apr 20, 2020	15.18	15.26	15.14	15.14
2683	AMEX	TBF	Fri, Apr 17, 2020	15.08	15.31	15.00	15.27
2682	AMEX	TBF	Thu, Apr 16, 2020	15.12	15.16	15.00	15.08
2681	AMEX	TBF	Wed, Apr 15, 2020	15.35	15.39	15.18	15.25
2680	AMEX	TBF	Tue, Apr 14, 2020	15.69	15.69	15.54	15.65
2679	AMEX	TBF	Mon, Apr 13, 2020	15.48	15.64	15.44	15.64
2678	AMEX	TBF	Thu, Apr 9, 2020	15.55	15.72	15.44	15.49
2677	AMEX	TBF	Wed, Apr 8, 2020	15.50	15.59	15.41	15.53
2676	AMEX	TBF	Tue, Apr 7, 2020	15.50	15.60	15.35	15.38
2675	AMEX	TBF	Mon, Apr 6, 2020	15.31	15.44	15.20	15.21
2674	AMEX	TBF	Fri, Apr 3, 2020	15.20	15.22	15.03	15.18
2673	AMEX	TBF	Thu, Apr 2, 2020	15.11	15.35	15.11	15.23
2672	AMEX	TBF	Wed, Apr 1, 2020	15.05	15.37	15.05	15.31
2671	AMEX	TBF	Tue, Mar 31, 2020	15.31	15.58	15.31	15.52
2670	AMEX	TBF	Mon, Mar 30, 2020	15.25	15.58	15.01	15.19
2669	AMEX	TBF	Fri, Mar 27, 2020	15.45	15.58	15.25	15.27
2668	AMEX	TBF	Thu, Mar 26, 2020	15.62	15.88	15.46	15.71
2667	AMEX	TBF	Wed, Mar 25, 2020	15.80	15.93	15.25	15.78
2666	AMEX	TBF	Tue, Mar 24, 2020	15.40	15.94	15.40	15.65
2665	AMEX	TBF	Mon, Mar 23, 2020	17.38	17.38	15.28	15.56
2664	AMEX	TBF	Fri, Mar 20, 2020	16.45	16.90	16.03	16.15
2663	AMEX	TBF	Thu, Mar 19, 2020	16.66	17.49	16.53	17.47
2662	AMEX	TBF	Wed, Mar 18, 2020	16.88	17.73	16.70	17.12
2661	AMEX	TBF	Tue, Mar 17, 2020	16.25	16.88	15.62	16.88
2660	AMEX	TBF	Mon, Mar 16, 2020	15.85	16.41	15.56	15.88
2659	AMEX	TBF	Fri, Mar 13, 2020	16.50	16.76	16.02	16.56
2658	AMEX	TBF	Thu, Mar 12, 2020	14.80	16.49	14.80	16.37
2657	AMEX	TBF	Wed, Mar 11, 2020	15.78	16.20	15.61	16.19
2656	AMEX	TBF	Tue, Mar 10, 2020	15.48	16.05	15.21	16.00
2655	AMEX	TBF	Mon, Mar 9, 2020	14.66	15.35	14.36	15.34
2654	AMEX	TBF	Fri, Mar 6, 2020	15.77	16.19	15.59	15.84
2653	AMEX	TBF	Thu, Mar 5, 2020	16.88	16.90	16.68	16.73
2652	AMEX	TBF	Wed, Mar 4, 2020	16.95	17.18	16.85	17.14
2651	AMEX	TBF	Tue, Mar 3, 2020	17.22	17.39	16.59	16.96
2650	AMEX	TBF	Mon, Mar 2, 2020	17.07	17.23	16.92	17.22
2649	AMEX	TBF	Fri, Feb 28, 2020	17.19	17.22	17.01	17.07
2648	AMEX	TBF	Thu, Feb 27, 2020	17.39	17.60	17.35	17.48
2647	AMEX	TBF	Wed, Feb 26, 2020	17.71	17.74	17.49	17.66
2646	AMEX	TBF	Tue, Feb 25, 2020	17.67	17.68	17.49	17.56
2645	AMEX	TBF	Mon, Feb 24, 2020	17.59	17.70	17.58	17.67
2644	AMEX	TBF	Fri, Feb 21, 2020	17.95	17.98	17.83	17.93
2643	AMEX	TBF	Thu, Feb 20, 2020	18.17	18.18	18.06	18.11
2642	AMEX	TBF	Wed, Feb 19, 2020	18.29	18.31	18.24	18.24
2641	AMEX	TBF	Tue, Feb 18, 2020	18.26	18.31	18.18	18.24
2640	AMEX	TBF	Fri, Feb 14, 2020	18.34	18.37	18.30	18.36
2639	AMEX	TBF	Thu, Feb 13, 2020	18.51	18.53	18.41	18.46
2638	AMEX	TBF	Wed, Feb 12, 2020	18.49	18.55	18.49	18.52
2637	AMEX	TBF	Tue, Feb 11, 2020	18.36	18.44	18.35	18.42
2636	AMEX	TBF	Mon, Feb 10, 2020	18.30	18.35	18.28	18.34
2635	AMEX	TBF	Fri, Feb 7, 2020	18.41	18.44	18.33	18.39
2634	AMEX	TBF	Thu, Feb 6, 2020	18.66	18.69	18.58	18.59
2633	AMEX	TBF	Wed, Feb 5, 2020	18.65	18.70	18.60	18.69
2632	AMEX	TBF	Tue, Feb 4, 2020	18.43	18.54	18.43	18.49
2631	AMEX	TBF	Mon, Feb 3, 2020	18.30	18.42	18.21	18.23
2630	AMEX	TBF	Fri, Jan 31, 2020	18.31	18.32	18.22	18.24
2629	AMEX	TBF	Thu, Jan 30, 2020	18.35	18.42	18.25	18.39
2628	AMEX	TBF	Wed, Jan 29, 2020	18.53	18.53	18.38	18.38
2627	AMEX	TBF	Tue, Jan 28, 2020	18.48	18.61	18.46	18.58
2626	AMEX	TBF	Mon, Jan 27, 2020	18.45	18.54	18.42	18.42
2625	AMEX	TBF	Fri, Jan 24, 2020	18.81	18.82	18.65	18.71
2624	AMEX	TBF	Thu, Jan 23, 2020	18.87	18.88	18.80	18.87
2623	AMEX	TBF	Wed, Jan 22, 2020	19.03	19.05	18.97	18.99
2622	AMEX	TBF	Tue, Jan 21, 2020	19.15	19.15	19.04	19.07
2621	AMEX	TBF	Fri, Jan 17, 2020	19.33	19.36	19.25	19.26
2620	AMEX	TBF	Thu, Jan 16, 2020	19.10	19.16	19.07	19.09
2619	AMEX	TBF	Wed, Jan 15, 2020	19.06	19.12	19.03	19.03
2618	AMEX	TBF	Tue, Jan 14, 2020	19.24	19.25	19.17	19.18
2617	AMEX	TBF	Mon, Jan 13, 2020	19.28	19.35	19.26	19.27
2616	AMEX	TBF	Fri, Jan 10, 2020	19.31	19.32	19.20	19.20
2615	AMEX	TBF	Thu, Jan 9, 2020	19.54	19.56	19.35	19.37
2614	AMEX	TBF	Wed, Jan 8, 2020	19.27	19.50	19.23	19.43
2613	AMEX	TBF	Tue, Jan 7, 2020	19.24	19.31	19.21	19.31
2612	AMEX	TBF	Mon, Jan 6, 2020	19.03	19.25	19.03	19.22
2611	AMEX	TBF	Fri, Jan 3, 2020	19.24	19.28	19.10	19.12
2610	AMEX	TBF	Thu, Jan 2, 2020	19.55	19.55	19.33	19.40
2609	AMEX	TBF	Tue, Dec 31, 2019	19.52	19.64	19.49	19.61
2608	AMEX	TBF	Mon, Dec 30, 2019	19.56	19.60	19.42	19.43
2607	AMEX	TBF	Fri, Dec 27, 2019	19.33	19.35	19.31	19.34
2606	AMEX	TBF	Thu, Dec 26, 2019	19.41	19.47	19.37	19.37
2605	AMEX	TBF	Tue, Dec 24, 2019	19.53	19.60	19.38	19.40
2604	AMEX	TBF	Mon, Dec 23, 2019	19.49	19.61	19.48	19.49
2603	AMEX	TBF	Fri, Dec 20, 2019	19.59	19.62	19.42	19.53
2602	AMEX	TBF	Thu, Dec 19, 2019	19.61	19.65	19.50	19.55
2601	AMEX	TBF	Wed, Dec 18, 2019	19.45	19.60	19.44	19.56
2600	AMEX	TBF	Tue, Dec 17, 2019	19.33	19.47	19.31	19.41
2599	AMEX	TBF	Mon, Dec 16, 2019	19.30	19.44	19.30	19.40
2598	AMEX	TBF	Fri, Dec 13, 2019	19.35	19.47	19.14	19.20
2597	AMEX	TBF	Thu, Dec 12, 2019	19.20	19.55	19.19	19.43
2596	AMEX	TBF	Wed, Dec 11, 2019	19.18	19.19	19.01	19.13
2595	AMEX	TBF	Tue, Dec 10, 2019	19.19	19.31	19.18	19.27
2594	AMEX	TBF	Mon, Dec 9, 2019	19.23	19.29	19.22	19.27
2593	AMEX	TBF	Fri, Dec 6, 2019	19.35	19.39	19.22	19.32
2592	AMEX	TBF	Thu, Dec 5, 2019	19.27	19.28	19.17	19.21
2591	AMEX	TBF	Wed, Dec 4, 2019	19.05	19.19	19.02	19.12
2590	AMEX	TBF	Tue, Dec 3, 2019	19.09	19.10	18.85	18.93
2589	AMEX	TBF	Mon, Dec 2, 2019	19.35	19.38	19.23	19.32
2588	AMEX	TBF	Fri, Nov 29, 2019	19.02	19.16	19.02	19.07
2587	AMEX	TBF	Wed, Nov 27, 2019	19.05	19.14	19.01	19.02
2586	AMEX	TBF	Tue, Nov 26, 2019	18.99	18.99	18.94	18.96
2585	AMEX	TBF	Mon, Nov 25, 2019	19.07	19.10	19.05	19.09
2584	AMEX	TBF	Fri, Nov 22, 2019	19.11	19.16	19.08	19.13
2583	AMEX	TBF	Thu, Nov 21, 2019	19.17	19.24	19.11	19.16
2582	AMEX	TBF	Wed, Nov 20, 2019	19.13	19.14	19.03	19.05
2581	AMEX	TBF	Tue, Nov 19, 2019	19.35	19.35	19.22	19.25
2580	AMEX	TBF	Mon, Nov 18, 2019	19.37	19.41	19.31	19.39
2579	AMEX	TBF	Fri, Nov 15, 2019	19.47	19.47	19.36	19.44
2578	AMEX	TBF	Thu, Nov 14, 2019	19.42	19.44	19.33	19.41
2577	AMEX	TBF	Wed, Nov 13, 2019	19.57	19.65	19.55	19.61
2576	AMEX	TBF	Tue, Nov 12, 2019	19.79	19.87	19.70	19.73
2575	AMEX	TBF	Mon, Nov 11, 2019	19.74	19.88	19.74	19.82
2574	AMEX	TBF	Fri, Nov 8, 2019	19.80	19.84	19.69	19.82
2573	AMEX	TBF	Thu, Nov 7, 2019	19.62	19.90	19.62	19.75
2572	AMEX	TBF	Wed, Nov 6, 2019	19.40	19.49	19.35	19.40
2571	AMEX	TBF	Tue, Nov 5, 2019	19.50	19.58	19.41	19.52
2570	AMEX	TBF	Mon, Nov 4, 2019	19.26	19.32	19.25	19.29
2569	AMEX	TBF	Fri, Nov 1, 2019	19.01	19.15	18.95	19.04
2568	AMEX	TBF	Thu, Oct 31, 2019	19.10	19.10	18.92	18.98
2567	AMEX	TBF	Wed, Oct 30, 2019	19.47	19.47	19.23	19.24
2566	AMEX	TBF	Tue, Oct 29, 2019	19.48	19.55	19.47	19.51
2565	AMEX	TBF	Mon, Oct 28, 2019	19.49	19.58	19.49	19.53
2564	AMEX	TBF	Fri, Oct 25, 2019	19.21	19.39	19.21	19.36
2563	AMEX	TBF	Thu, Oct 24, 2019	19.19	19.29	19.12	19.27
2562	AMEX	TBF	Wed, Oct 23, 2019	19.15	19.24	19.11	19.22
2561	AMEX	TBF	Tue, Oct 22, 2019	19.24	19.33	19.22	19.25
2560	AMEX	TBF	Mon, Oct 21, 2019	19.35	19.39	19.29	19.36
2559	AMEX	TBF	Fri, Oct 18, 2019	19.19	19.22	19.13	19.20
2558	AMEX	TBF	Thu, Oct 17, 2019	19.22	19.24	19.09	19.20
2557	AMEX	TBF	Wed, Oct 16, 2019	19.20	19.24	19.15	19.17
2556	AMEX	TBF	Tue, Oct 15, 2019	19.05	19.21	19.02	19.18
2555	AMEX	TBF	Mon, Oct 14, 2019	18.95	19.00	18.93	18.95
2554	AMEX	TBF	Fri, Oct 11, 2019	19.01	19.18	19.00	19.07
2553	AMEX	TBF	Thu, Oct 10, 2019	18.73	18.91	18.73	18.86
2552	AMEX	TBF	Wed, Oct 9, 2019	18.54	18.64	18.54	18.58
2551	AMEX	TBF	Tue, Oct 8, 2019	18.37	18.53	18.37	18.46
2550	AMEX	TBF	Mon, Oct 7, 2019	18.47	18.52	18.43	18.52
2549	AMEX	TBF	Fri, Oct 4, 2019	18.44	18.46	18.35	18.36
2548	AMEX	TBF	Thu, Oct 3, 2019	18.62	18.62	18.40	18.49
2547	AMEX	TBF	Wed, Oct 2, 2019	18.68	18.70	18.58	18.66
2546	AMEX	TBF	Tue, Oct 1, 2019	18.96	18.97	18.62	18.69
2545	AMEX	TBF	Mon, Sep 30, 2019	18.91	18.91	18.76	18.77
2544	AMEX	TBF	Fri, Sep 27, 2019	18.85	18.88	18.77	18.80
2543	AMEX	TBF	Thu, Sep 26, 2019	18.86	18.91	18.77	18.84
2542	AMEX	TBF	Wed, Sep 25, 2019	18.73	19.00	18.70	18.98
2541	AMEX	TBF	Tue, Sep 24, 2019	18.94	18.94	18.74	18.68
2540	AMEX	TBF	Mon, Sep 23, 2019	18.96	19.03	18.84	19.01
2539	AMEX	TBF	Fri, Sep 20, 2019	19.15	19.20	18.99	19.00
2538	AMEX	TBF	Thu, Sep 19, 2019	19.15	19.26	19.13	19.25
2537	AMEX	TBF	Wed, Sep 18, 2019	19.26	19.31	19.17	19.30
2536	AMEX	TBF	Tue, Sep 17, 2019	19.48	19.53	19.31	19.39
2535	AMEX	TBF	Mon, Sep 16, 2019	19.55	19.64	19.45	19.49
2534	AMEX	TBF	Fri, Sep 13, 2019	19.50	19.74	19.44	19.74
2533	AMEX	TBF	Thu, Sep 12, 2019	19.06	19.39	19.03	19.32
2532	AMEX	TBF	Wed, Sep 11, 2019	19.20	19.20	19.02	19.20
2531	AMEX	TBF	Tue, Sep 10, 2019	18.89	19.17	18.83	19.16
2530	AMEX	TBF	Mon, Sep 9, 2019	18.75	18.84	18.73	18.84
2529	AMEX	TBF	Fri, Sep 6, 2019	18.58	18.59	18.48	18.49
2528	AMEX	TBF	Thu, Sep 5, 2019	18.52	18.74	18.51	18.64
2527	AMEX	TBF	Wed, Sep 4, 2019	18.41	18.41	18.28	18.31
2526	AMEX	TBF	Tue, Sep 3, 2019	18.34	18.40	18.15	18.33
2525	AMEX	TBF	Fri, Aug 30, 2019	18.43	18.46	18.32	18.34
2524	AMEX	TBF	Thu, Aug 29, 2019	18.35	18.48	18.33	18.34
2523	AMEX	TBF	Wed, Aug 28, 2019	18.16	18.30	18.14	18.29
2522	AMEX	TBF	Tue, Aug 27, 2019	18.43	18.44	18.29	18.30
2521	AMEX	TBF	Mon, Aug 26, 2019	18.51	18.59	18.47	18.58
2520	AMEX	TBF	Fri, Aug 23, 2019	18.82	18.83	18.46	18.51
2519	AMEX	TBF	Thu, Aug 22, 2019	18.76	18.83	18.68	18.81
2518	AMEX	TBF	Wed, Aug 21, 2019	18.67	18.71	18.53	18.69
2517	AMEX	TBF	Tue, Aug 20, 2019	18.58	18.64	18.55	18.57
2516	AMEX	TBF	Mon, Aug 19, 2019	18.80	18.82	18.68	18.74
2515	AMEX	TBF	Fri, Aug 16, 2019	18.49	18.65	18.45	18.49
2514	AMEX	TBF	Thu, Aug 15, 2019	18.51	18.55	18.17	18.34
2513	AMEX	TBF	Wed, Aug 14, 2019	18.60	18.66	18.53	18.55
2512	AMEX	TBF	Tue, Aug 13, 2019	18.79	19.02	18.77	18.97
2511	AMEX	TBF	Mon, Aug 12, 2019	19.06	19.10	18.84	18.89
2510	AMEX	TBF	Fri, Aug 9, 2019	19.21	19.32	19.08	19.29
2509	AMEX	TBF	Thu, Aug 8, 2019	19.41	19.60	19.24	19.26
2508	AMEX	TBF	Wed, Aug 7, 2019	18.97	19.31	18.87	19.29
2507	AMEX	TBF	Tue, Aug 6, 2019	19.55	19.56	19.30	19.30
2506	AMEX	TBF	Mon, Aug 5, 2019	19.55	19.62	19.44	19.44
2505	AMEX	TBF	Fri, Aug 2, 2019	19.91	19.95	19.79	19.79
2504	AMEX	TBF	Thu, Aug 1, 2019	20.25	20.27	19.95	19.97
2503	AMEX	TBF	Wed, Jul 31, 2019	20.56	20.56	20.31	20.37
2502	AMEX	TBF	Tue, Jul 30, 2019	20.51	20.60	20.51	20.54
2501	AMEX	TBF	Mon, Jul 29, 2019	20.53	20.59	20.51	20.58
2500	AMEX	TBF	Fri, Jul 26, 2019	20.55	20.61	20.55	20.59
2499	AMEX	TBF	Thu, Jul 25, 2019	20.63	20.73	20.61	20.62
2498	AMEX	TBF	Wed, Jul 24, 2019	20.56	20.59	20.52	20.54
2497	AMEX	TBF	Tue, Jul 23, 2019	20.57	20.65	20.54	20.62
2496	AMEX	TBF	Mon, Jul 22, 2019	20.42	20.53	20.42	20.51
2495	AMEX	TBF	Fri, Jul 19, 2019	20.55	20.57	20.51	20.54
2494	AMEX	TBF	Thu, Jul 18, 2019	20.57	20.61	20.45	20.49
2493	AMEX	TBF	Wed, Jul 17, 2019	20.64	20.64	20.48	20.49
2492	AMEX	TBF	Tue, Jul 16, 2019	20.78	20.80	20.71	20.72
2491	AMEX	TBF	Mon, Jul 15, 2019	20.73	20.73	20.64	20.65
2490	AMEX	TBF	Fri, Jul 12, 2019	20.81	20.84	20.73	20.76
2489	AMEX	TBF	Thu, Jul 11, 2019	20.60	20.83	20.58	20.78
2488	AMEX	TBF	Wed, Jul 10, 2019	20.42	20.56	20.42	20.51
2487	AMEX	TBF	Tue, Jul 9, 2019	20.37	20.46	20.37	20.39
2486	AMEX	TBF	Mon, Jul 8, 2019	20.32	20.39	20.29	20.38
2485	AMEX	TBF	Fri, Jul 5, 2019	20.40	20.53	20.40	20.41
2484	AMEX	TBF	Wed, Jul 3, 2019	20.24	20.25	20.12	20.15
2483	AMEX	TBF	Tue, Jul 2, 2019	20.38	20.40	20.27	20.27
2482	AMEX	TBF	Mon, Jul 1, 2019	20.38	20.54	20.36	20.44
2481	AMEX	TBF	Fri, Jun 28, 2019	20.42	20.44	20.35	20.39
2480	AMEX	TBF	Thu, Jun 27, 2019	20.46	20.50	20.35	20.39
2479	AMEX	TBF	Wed, Jun 26, 2019	20.39	20.53	20.39	20.51
2478	AMEX	TBF	Tue, Jun 25, 2019	20.39	20.39	20.33	20.37
2477	AMEX	TBF	Mon, Jun 24, 2019	20.58	20.59	20.52	20.45
2476	AMEX	TBF	Fri, Jun 21, 2019	20.52	20.71	20.52	20.69
2475	AMEX	TBF	Thu, Jun 20, 2019	20.45	20.51	20.37	20.45
2474	AMEX	TBF	Wed, Jun 19, 2019	20.61	20.65	20.48	20.51
2473	AMEX	TBF	Tue, Jun 18, 2019	20.47	20.59	20.45	20.54
2472	AMEX	TBF	Mon, Jun 17, 2019	20.69	20.73	20.64	20.65
2471	AMEX	TBF	Fri, Jun 14, 2019	20.73	20.73	20.63	20.68
2470	AMEX	TBF	Thu, Jun 13, 2019	20.77	20.77	20.70	20.72
2469	AMEX	TBF	Wed, Jun 12, 2019	20.83	20.85	20.79	20.80
2468	AMEX	TBF	Tue, Jun 11, 2019	20.82	20.84	20.77	20.79
2467	AMEX	TBF	Mon, Jun 10, 2019	20.79	20.84	20.79	20.82
2466	AMEX	TBF	Fri, Jun 7, 2019	20.60	20.67	20.56	20.62
2465	AMEX	TBF	Thu, Jun 6, 2019	20.73	20.84	20.63	20.80
2464	AMEX	TBF	Wed, Jun 5, 2019	20.81	20.86	20.74	20.86
2463	AMEX	TBF	Tue, Jun 4, 2019	20.66	20.79	20.62	20.74
2462	AMEX	TBF	Mon, Jun 3, 2019	20.58	20.64	20.48	20.51
2461	AMEX	TBF	Fri, May 31, 2019	20.77	20.79	20.62	20.64
2460	AMEX	TBF	Thu, May 30, 2019	21.03	21.10	20.88	20.88
2459	AMEX	TBF	Wed, May 29, 2019	20.97	21.07	20.93	21.06
2458	AMEX	TBF	Tue, May 28, 2019	21.20	21.23	21.10	21.13
2457	AMEX	TBF	Fri, May 24, 2019	21.31	21.34	21.28	21.28
2456	AMEX	TBF	Thu, May 23, 2019	21.43	21.43	21.22	21.30
2455	AMEX	TBF	Wed, May 22, 2019	21.63	21.63	21.53	21.55
2454	AMEX	TBF	Tue, May 21, 2019	21.64	21.69	21.63	21.67
2453	AMEX	TBF	Mon, May 20, 2019	21.55	21.63	21.51	21.61
2452	AMEX	TBF	Fri, May 17, 2019	21.51	21.62	21.51	21.57
2451	AMEX	TBF	Thu, May 16, 2019	21.59	21.65	21.59	21.63
2450	AMEX	TBF	Wed, May 15, 2019	21.51	21.60	21.51	21.54
2449	AMEX	TBF	Tue, May 14, 2019	21.65	21.69	21.63	21.67
2448	AMEX	TBF	Mon, May 13, 2019	21.67	21.69	21.57	21.61
2447	AMEX	TBF	Fri, May 10, 2019	21.74	21.80	21.66	21.78
2446	AMEX	TBF	Thu, May 9, 2019	21.70	21.83	21.68	21.74
2445	AMEX	TBF	Wed, May 8, 2019	21.70	21.85	21.68	21.82
2444	AMEX	TBF	Tue, May 7, 2019	21.80	21.82	21.70	21.73
2443	AMEX	TBF	Mon, May 6, 2019	21.85	21.91	21.84	21.90
2442	AMEX	TBF	Fri, May 3, 2019	21.95	22.00	21.91	21.97
2441	AMEX	TBF	Thu, May 2, 2019	21.94	22.06	21.93	22.01
2440	AMEX	TBF	Wed, May 1, 2019	21.96	21.96	21.81	21.92
2439	AMEX	TBF	Tue, Apr 30, 2019	22.11	22.11	21.99	22.00
2438	AMEX	TBF	Mon, Apr 29, 2019	22.06	22.13	22.05	22.09
2437	AMEX	TBF	Fri, Apr 26, 2019	21.92	21.98	21.92	21.97
2436	AMEX	TBF	Thu, Apr 25, 2019	22.01	22.08	21.99	22.03
2435	AMEX	TBF	Wed, Apr 24, 2019	22.08	22.08	21.99	21.99
2434	AMEX	TBF	Tue, Apr 23, 2019	22.17	22.20	22.16	22.18
2433	AMEX	TBF	Mon, Apr 22, 2019	22.19	22.24	22.18	22.23
2432	AMEX	TBF	Thu, Apr 18, 2019	22.11	22.13	22.08	22.09
2431	AMEX	TBF	Wed, Apr 17, 2019	22.24	22.25	22.17	22.21
2430	AMEX	TBF	Tue, Apr 16, 2019	22.18	22.23	22.15	22.23
2429	AMEX	TBF	Mon, Apr 15, 2019	22.12	22.13	22.08	22.08
2428	AMEX	TBF	Fri, Apr 12, 2019	22.09	22.14	22.07	22.14
2427	AMEX	TBF	Thu, Apr 11, 2019	21.92	22.00	21.90	21.99
2426	AMEX	TBF	Wed, Apr 10, 2019	21.84	21.88	21.81	21.85
2425	AMEX	TBF	Tue, Apr 9, 2019	21.85	21.94	21.84	21.90
2424	AMEX	TBF	Mon, Apr 8, 2019	21.94	21.99	21.91	21.97
2423	AMEX	TBF	Fri, Apr 5, 2019	21.95	21.96	21.85	21.90
2422	AMEX	TBF	Thu, Apr 4, 2019	21.95	21.98	21.90	21.91
2421	AMEX	TBF	Wed, Apr 3, 2019	21.95	21.99	21.91	21.96
2420	AMEX	TBF	Tue, Apr 2, 2019	21.80	21.84	21.76	21.79
2419	AMEX	TBF	Mon, Apr 1, 2019	21.65	21.84	21.65	21.81
2418	AMEX	TBF	Fri, Mar 29, 2019	21.63	21.63	21.50	21.51
2417	AMEX	TBF	Thu, Mar 28, 2019	21.52	21.56	21.46	21.48
2416	AMEX	TBF	Wed, Mar 27, 2019	21.66	21.68	21.52	21.54
2415	AMEX	TBF	Tue, Mar 26, 2019	21.79	21.80	21.70	21.75
2414	AMEX	TBF	Mon, Mar 25, 2019	21.77	21.82	21.57	21.72
2413	AMEX	TBF	Fri, Mar 22, 2019	21.88	21.90	21.68	21.75
2412	AMEX	TBF	Thu, Mar 21, 2019	22.09	22.13	22.08	22.10
2411	AMEX	TBF	Wed, Mar 20, 2019	22.33	22.33	22.12	22.15
2410	AMEX	TBF	Tue, Mar 19, 2019	22.50	22.54	22.41	22.36
2409	AMEX	TBF	Mon, Mar 18, 2019	22.42	22.42	22.36	22.39
2408	AMEX	TBF	Fri, Mar 15, 2019	22.38	22.43	22.34	22.39
2407	AMEX	TBF	Thu, Mar 14, 2019	22.39	22.52	22.38	22.50
2406	AMEX	TBF	Wed, Mar 13, 2019	22.38	22.39	22.34	22.35
2405	AMEX	TBF	Tue, Mar 12, 2019	22.45	22.46	22.28	22.31
2404	AMEX	TBF	Mon, Mar 11, 2019	22.42	22.51	22.42	22.47
2403	AMEX	TBF	Fri, Mar 8, 2019	22.49	22.52	22.37	22.39
2402	AMEX	TBF	Thu, Mar 7, 2019	22.56	22.56	22.45	22.49
2401	AMEX	TBF	Wed, Mar 6, 2019	22.69	22.69	22.59	22.62
2400	AMEX	TBF	Tue, Mar 5, 2019	22.80	22.81	22.70	22.71
2399	AMEX	TBF	Mon, Mar 4, 2019	22.80	22.86	22.73	22.75
2398	AMEX	TBF	Fri, Mar 1, 2019	22.81	22.93	22.77	22.92
2397	AMEX	TBF	Thu, Feb 28, 2019	22.61	22.78	22.60	22.71
2396	AMEX	TBF	Wed, Feb 27, 2019	22.51	22.67	22.51	22.63
2395	AMEX	TBF	Tue, Feb 26, 2019	22.39	22.48	22.38	22.39
2394	AMEX	TBF	Mon, Feb 25, 2019	22.50	22.54	22.48	22.49
2393	AMEX	TBF	Fri, Feb 22, 2019	22.43	22.45	22.35	22.42
2392	AMEX	TBF	Thu, Feb 21, 2019	22.52	22.58	22.51	22.54
2391	AMEX	TBF	Wed, Feb 20, 2019	22.35	22.42	22.33	22.36
2390	AMEX	TBF	Tue, Feb 19, 2019	22.26	22.36	22.25	22.29
2389	AMEX	TBF	Fri, Feb 15, 2019	22.41	22.41	22.34	22.35
2388	AMEX	TBF	Thu, Feb 14, 2019	22.31	22.41	22.30	22.38
2387	AMEX	TBF	Wed, Feb 13, 2019	22.48	22.52	22.45	22.49
2386	AMEX	TBF	Tue, Feb 12, 2019	22.38	22.47	22.37	22.40
2385	AMEX	TBF	Mon, Feb 11, 2019	22.35	22.37	22.29	22.35
2384	AMEX	TBF	Fri, Feb 8, 2019	22.27	22.30	22.24	22.25
2383	AMEX	TBF	Thu, Feb 7, 2019	22.43	22.46	22.34	22.36
2382	AMEX	TBF	Wed, Feb 6, 2019	22.44	22.54	22.42	22.51
2381	AMEX	TBF	Tue, Feb 5, 2019	22.54	22.56	22.46	22.50
2380	AMEX	TBF	Mon, Feb 4, 2019	22.60	22.67	22.59	22.60
2379	AMEX	TBF	Fri, Feb 1, 2019	22.40	22.52	22.39	22.51
2378	AMEX	TBF	Thu, Jan 31, 2019	22.43	22.45	22.33	22.36
2377	AMEX	TBF	Wed, Jan 30, 2019	22.57	22.66	22.55	22.56
2376	AMEX	TBF	Tue, Jan 29, 2019	22.62	22.65	22.53	22.53
2375	AMEX	TBF	Mon, Jan 28, 2019	22.62	22.65	22.55	22.65
2374	AMEX	TBF	Fri, Jan 25, 2019	22.60	22.66	22.58	22.61
2373	AMEX	TBF	Thu, Jan 24, 2019	22.56	22.57	22.48	22.53
2372	AMEX	TBF	Wed, Jan 23, 2019	22.73	22.74	22.60	22.65
2371	AMEX	TBF	Tue, Jan 22, 2019	22.66	22.69	22.58	22.64
2370	AMEX	TBF	Fri, Jan 18, 2019	22.72	22.83	22.68	22.79
2369	AMEX	TBF	Thu, Jan 17, 2019	22.67	22.71	22.59	22.66
2368	AMEX	TBF	Wed, Jan 16, 2019	22.76	22.78	22.62	22.67
2367	AMEX	TBF	Tue, Jan 15, 2019	22.58	22.71	22.58	22.69
2366	AMEX	TBF	Mon, Jan 14, 2019	22.52	22.65	22.51	22.61
2365	AMEX	TBF	Fri, Jan 11, 2019	22.53	22.54	22.45	22.51
2364	AMEX	TBF	Thu, Jan 10, 2019	22.45	22.63	22.43	22.60
2363	AMEX	TBF	Wed, Jan 9, 2019	22.44	22.54	22.42	22.45
2362	AMEX	TBF	Tue, Jan 8, 2019	22.36	22.42	22.33	22.42
2361	AMEX	TBF	Mon, Jan 7, 2019	22.20	22.38	22.20	22.35
2360	AMEX	TBF	Fri, Jan 4, 2019	22.25	22.36	22.21	22.27
2359	AMEX	TBF	Thu, Jan 3, 2019	22.25	22.25	21.98	22.04
2358	AMEX	TBF	Wed, Jan 2, 2019	22.37	22.43	22.28	22.29
2357	AMEX	TBF	Mon, Dec 31, 2018	22.56	22.59	22.39	22.39
2356	AMEX	TBF	Fri, Dec 28, 2018	22.61	22.62	22.48	22.48
2355	AMEX	TBF	Thu, Dec 27, 2018	22.43	22.67	22.41	22.67
2354	AMEX	TBF	Wed, Dec 26, 2018	22.48	22.67	22.41	22.67
2353	AMEX	TBF	Mon, Dec 24, 2018	22.54	22.58	22.50	22.41
2352	AMEX	TBF	Fri, Dec 21, 2018	22.53	22.67	22.53	22.62
2351	AMEX	TBF	Thu, Dec 20, 2018	22.37	22.63	22.37	22.63
2350	AMEX	TBF	Wed, Dec 19, 2018	22.72	22.77	22.44	22.52
2349	AMEX	TBF	Tue, Dec 18, 2018	22.92	22.96	22.79	22.83
2348	AMEX	TBF	Mon, Dec 17, 2018	23.09	23.09	22.94	22.96
2347	AMEX	TBF	Fri, Dec 14, 2018	23.09	23.13	23.04	23.09
2346	AMEX	TBF	Thu, Dec 13, 2018	23.08	23.18	23.07	23.16
2345	AMEX	TBF	Wed, Dec 12, 2018	23.05	23.14	23.04	23.12
2344	AMEX	TBF	Tue, Dec 11, 2018	22.98	23.06	22.91	23.01
2343	AMEX	TBF	Mon, Dec 10, 2018	23.00	23.07	22.92	22.99
2342	AMEX	TBF	Fri, Dec 7, 2018	23.19	23.27	23.06	23.10
2341	AMEX	TBF	Thu, Dec 6, 2018	23.06	23.14	22.93	23.12
2340	AMEX	TBF	Tue, Dec 4, 2018	23.41	23.44	23.03	23.19
2339	AMEX	TBF	Mon, Dec 3, 2018	23.83	23.84	23.59	23.61
2338	AMEX	TBF	Fri, Nov 30, 2018	23.75	23.83	23.73	23.76
2337	AMEX	TBF	Thu, Nov 29, 2018	23.83	23.91	23.75	23.86
2336	AMEX	TBF	Wed, Nov 28, 2018	23.85	23.96	23.81	23.94
2335	AMEX	TBF	Tue, Nov 27, 2018	23.85	23.87	23.77	23.82
2334	AMEX	TBF	Mon, Nov 26, 2018	23.86	23.87	23.80	23.86
2333	AMEX	TBF	Fri, Nov 23, 2018	23.68	23.81	23.65	23.78
2332	AMEX	TBF	Wed, Nov 21, 2018	23.82	23.90	23.79	23.81
2331	AMEX	TBF	Tue, Nov 20, 2018	23.75	23.82	23.72	23.79
2330	AMEX	TBF	Mon, Nov 19, 2018	23.94	23.94	23.81	23.82
2329	AMEX	TBF	Fri, Nov 16, 2018	23.99	24.02	23.84	23.88
2328	AMEX	TBF	Thu, Nov 15, 2018	23.91	24.08	23.89	24.00
2327	AMEX	TBF	Wed, Nov 14, 2018	24.11	24.15	23.91	23.98
2326	AMEX	TBF	Tue, Nov 13, 2018	24.04	24.10	24.00	24.01
2325	AMEX	TBF	Mon, Nov 12, 2018	24.10	24.10	23.94	23.97
2324	AMEX	TBF	Fri, Nov 9, 2018	24.26	24.28	24.11	24.13
2323	AMEX	TBF	Thu, Nov 8, 2018	24.23	24.34	24.22	24.33
2322	AMEX	TBF	Wed, Nov 7, 2018	24.17	24.33	24.12	24.30
2321	AMEX	TBF	Tue, Nov 6, 2018	24.29	24.35	24.26	24.33
2320	AMEX	TBF	Mon, Nov 5, 2018	24.32	24.34	24.26	24.32
2319	AMEX	TBF	Fri, Nov 2, 2018	24.17	24.43	24.15	24.42
2318	AMEX	TBF	Thu, Nov 1, 2018	24.24	24.24	24.09	24.12
2317	AMEX	TBF	Wed, Oct 31, 2018	24.09	24.20	24.04	24.13
2316	AMEX	TBF	Tue, Oct 30, 2018	23.98	24.03	23.93	24.00
2315	AMEX	TBF	Mon, Oct 29, 2018	23.85	23.99	23.81	23.87
2314	AMEX	TBF	Fri, Oct 26, 2018	23.82	23.87	23.77	23.83
2313	AMEX	TBF	Thu, Oct 25, 2018	23.91	23.97	23.88	23.96
2312	AMEX	TBF	Wed, Oct 24, 2018	23.96	23.97	23.85	23.86
2311	AMEX	TBF	Tue, Oct 23, 2018	23.88	24.06	23.82	24.06
2310	AMEX	TBF	Mon, Oct 22, 2018	24.05	24.13	24.01	24.11
2309	AMEX	TBF	Fri, Oct 19, 2018	24.07	24.15	24.03	24.08
2308	AMEX	TBF	Thu, Oct 18, 2018	24.12	24.12	23.95	24.04
2307	AMEX	TBF	Wed, Oct 17, 2018	23.90	24.04	23.87	24.03
2306	AMEX	TBF	Tue, Oct 16, 2018	23.95	23.99	23.88	23.89
2305	AMEX	TBF	Mon, Oct 15, 2018	23.89	23.96	23.85	23.93
2304	AMEX	TBF	Fri, Oct 12, 2018	23.93	23.96	23.82	23.91
2303	AMEX	TBF	Thu, Oct 11, 2018	24.00	24.07	23.77	23.82
2302	AMEX	TBF	Wed, Oct 10, 2018	24.20	24.27	24.11	24.13
2301	AMEX	TBF	Tue, Oct 9, 2018	24.22	24.22	24.04	24.05
2300	AMEX	TBF	Mon, Oct 8, 2018	24.24	24.31	24.22	24.31
2299	AMEX	TBF	Fri, Oct 5, 2018	24.15	24.31	24.07	24.22
2298	AMEX	TBF	Thu, Oct 4, 2018	23.99	24.06	23.94	24.01
2297	AMEX	TBF	Wed, Oct 3, 2018	23.55	23.96	23.54	23.83
2296	AMEX	TBF	Tue, Oct 2, 2018	23.47	23.47	23.38	23.42
2295	AMEX	TBF	Mon, Oct 1, 2018	23.47	23.57	23.44	23.56
2294	AMEX	TBF	Fri, Sep 28, 2018	23.28	23.40	23.28	23.40
2293	AMEX	TBF	Thu, Sep 27, 2018	23.40	23.42	23.33	23.33
2292	AMEX	TBF	Wed, Sep 26, 2018	23.45	23.50	23.32	23.33
2291	AMEX	TBF	Tue, Sep 25, 2018	23.61	23.63	23.57	23.50
2290	AMEX	TBF	Mon, Sep 24, 2018	23.55	23.56	23.45	23.54
2289	AMEX	TBF	Fri, Sep 21, 2018	23.53	23.53	23.45	23.47
2288	AMEX	TBF	Thu, Sep 20, 2018	23.59	23.60	23.45	23.49
2287	AMEX	TBF	Wed, Sep 19, 2018	23.47	23.66	23.47	23.56
2286	AMEX	TBF	Tue, Sep 18, 2018	23.29	23.46	23.29	23.42
2285	AMEX	TBF	Mon, Sep 17, 2018	23.26	23.27	23.15	23.19
2284	AMEX	TBF	Fri, Sep 14, 2018	23.20	23.22	23.12	23.18
2283	AMEX	TBF	Thu, Sep 13, 2018	23.04	23.10	23.00	23.08
2282	AMEX	TBF	Wed, Sep 12, 2018	23.09	23.11	23.07	23.10
2281	AMEX	TBF	Tue, Sep 11, 2018	23.09	23.17	23.07	23.17
2280	AMEX	TBF	Mon, Sep 10, 2018	23.05	23.05	22.98	22.99
2279	AMEX	TBF	Fri, Sep 7, 2018	23.02	23.09	23.02	23.06
2278	AMEX	TBF	Thu, Sep 6, 2018	22.94	22.95	22.84	22.87
2277	AMEX	TBF	Wed, Sep 5, 2018	22.94	22.98	22.91	22.95
2276	AMEX	TBF	Tue, Sep 4, 2018	22.90	22.95	22.87	22.90
2275	AMEX	TBF	Fri, Aug 31, 2018	22.58	22.77	22.58	22.75
2274	AMEX	TBF	Thu, Aug 30, 2018	22.70	22.74	22.67	22.70
2273	AMEX	TBF	Wed, Aug 29, 2018	22.76	22.82	22.73	22.76
2272	AMEX	TBF	Tue, Aug 28, 2018	22.76	22.81	22.74	22.77
2271	AMEX	TBF	Mon, Aug 27, 2018	22.60	22.65	22.59	22.64
2270	AMEX	TBF	Fri, Aug 24, 2018	22.63	22.65	22.50	22.50
2269	AMEX	TBF	Thu, Aug 23, 2018	22.55	22.60	22.53	22.54
2268	AMEX	TBF	Wed, Aug 22, 2018	22.56	22.64	22.56	22.58
2267	AMEX	TBF	Tue, Aug 21, 2018	22.68	22.72	22.64	22.67
2266	AMEX	TBF	Mon, Aug 20, 2018	22.63	22.63	22.57	22.58
2265	AMEX	TBF	Fri, Aug 17, 2018	22.71	22.79	22.66	22.75
2264	AMEX	TBF	Thu, Aug 16, 2018	22.76	22.87	22.76	22.78
2263	AMEX	TBF	Wed, Aug 15, 2018	22.81	22.82	22.71	22.76
2262	AMEX	TBF	Tue, Aug 14, 2018	22.81	22.91	22.81	22.90
2261	AMEX	TBF	Mon, Aug 13, 2018	22.87	22.88	22.79	22.84
2260	AMEX	TBF	Fri, Aug 10, 2018	22.85	22.86	22.74	22.78
2259	AMEX	TBF	Thu, Aug 9, 2018	23.05	23.08	22.95	22.95
2258	AMEX	TBF	Wed, Aug 8, 2018	23.16	23.18	23.12	23.16
2257	AMEX	TBF	Tue, Aug 7, 2018	23.10	23.18	23.09	23.18
2256	AMEX	TBF	Mon, Aug 6, 2018	23.01	23.06	22.95	23.06
2255	AMEX	TBF	Fri, Aug 3, 2018	23.14	23.14	23.06	23.06
2254	AMEX	TBF	Thu, Aug 2, 2018	23.18	23.23	23.16	23.18
2253	AMEX	TBF	Wed, Aug 1, 2018	23.24	23.28	23.13	23.20
2252	AMEX	TBF	Tue, Jul 31, 2018	23.00	23.04	22.98	23.01
2251	AMEX	TBF	Mon, Jul 30, 2018	23.14	23.15	23.06	23.13
2250	AMEX	TBF	Fri, Jul 27, 2018	22.96	23.05	22.96	23.03
2249	AMEX	TBF	Thu, Jul 26, 2018	23.00	23.11	22.97	23.08
2248	AMEX	TBF	Wed, Jul 25, 2018	22.96	23.08	22.91	23.06
2247	AMEX	TBF	Tue, Jul 24, 2018	23.08	23.11	22.98	22.99
2246	AMEX	TBF	Mon, Jul 23, 2018	22.87	23.10	22.87	23.09
2245	AMEX	TBF	Fri, Jul 20, 2018	22.65	22.81	22.65	22.79
2244	AMEX	TBF	Thu, Jul 19, 2018	22.62	22.62	22.49	22.52
2243	AMEX	TBF	Wed, Jul 18, 2018	22.56	22.68	22.56	22.66
2242	AMEX	TBF	Tue, Jul 17, 2018	22.51	22.58	22.50	22.57
2241	AMEX	TBF	Mon, Jul 16, 2018	22.52	22.63	22.52	22.54
2240	AMEX	TBF	Fri, Jul 13, 2018	22.46	22.48	22.41	22.44
2239	AMEX	TBF	Thu, Jul 12, 2018	22.53	22.54	22.48	22.50
2238	AMEX	TBF	Wed, Jul 11, 2018	22.47	22.54	22.46	22.48
2237	AMEX	TBF	Tue, Jul 10, 2018	22.59	22.59	22.54	22.57
2236	AMEX	TBF	Mon, Jul 9, 2018	22.54	22.58	22.53	22.56
2235	AMEX	TBF	Fri, Jul 6, 2018	22.41	22.47	22.38	22.43
2234	AMEX	TBF	Thu, Jul 5, 2018	22.54	22.55	22.45	22.48
2233	AMEX	TBF	Tue, Jul 3, 2018	22.63	22.63	22.55	22.55
2232	AMEX	TBF	Mon, Jul 2, 2018	22.60	22.67	22.59	22.65
2231	AMEX	TBF	Fri, Jun 29, 2018	22.56	22.67	22.51	22.64
2230	AMEX	TBF	Thu, Jun 28, 2018	22.57	22.63	22.55	22.59
2229	AMEX	TBF	Wed, Jun 27, 2018	22.63	22.68	22.56	22.58
2228	AMEX	TBF	Tue, Jun 26, 2018	22.82	22.84	22.77	22.80
2227	AMEX	TBF	Mon, Jun 25, 2018	22.83	22.84	22.76	22.82
2226	AMEX	TBF	Fri, Jun 22, 2018	22.94	22.96	22.85	22.86
2225	AMEX	TBF	Thu, Jun 21, 2018	22.89	22.93	22.83	22.88
2224	AMEX	TBF	Wed, Jun 20, 2018	22.81	22.99	22.81	22.98
2223	AMEX	TBF	Tue, Jun 19, 2018	22.80	22.86	22.77	22.77
2222	AMEX	TBF	Mon, Jun 18, 2018	22.90	22.99	22.90	22.96
2221	AMEX	TBF	Fri, Jun 15, 2018	22.84	22.95	22.79	22.95
2220	AMEX	TBF	Thu, Jun 14, 2018	23.02	23.09	22.94	22.94
2219	AMEX	TBF	Wed, Jun 13, 2018	23.10	23.25	23.06	23.13
2218	AMEX	TBF	Tue, Jun 12, 2018	23.19	23.20	23.08	23.11
2217	AMEX	TBF	Mon, Jun 11, 2018	23.17	23.19	23.11	23.12
2216	AMEX	TBF	Fri, Jun 8, 2018	23.07	23.08	23.01	23.08
2215	AMEX	TBF	Thu, Jun 7, 2018	23.24	23.24	22.89	23.01
2214	AMEX	TBF	Wed, Jun 6, 2018	23.16	23.28	23.16	23.21
2213	AMEX	TBF	Tue, Jun 5, 2018	22.98	23.05	22.95	23.02
2212	AMEX	TBF	Mon, Jun 4, 2018	22.95	23.10	22.95	23.09
2211	AMEX	TBF	Fri, Jun 1, 2018	22.94	23.00	22.84	22.91
2210	AMEX	TBF	Thu, May 31, 2018	22.74	22.85	22.66	22.80
2209	AMEX	TBF	Wed, May 30, 2018	22.85	22.88	22.76	22.77
2208	AMEX	TBF	Tue, May 29, 2018	22.87	22.95	22.55	22.62
2207	AMEX	TBF	Fri, May 25, 2018	23.13	23.14	23.07	23.09
2206	AMEX	TBF	Thu, May 24, 2018	23.28	23.29	23.21	23.26
2205	AMEX	TBF	Wed, May 23, 2018	23.46	23.48	23.41	23.44
2204	AMEX	TBF	Tue, May 22, 2018	23.56	23.65	23.56	23.60
2203	AMEX	TBF	Mon, May 21, 2018	23.60	23.63	23.54	23.57
2202	AMEX	TBF	Fri, May 18, 2018	23.72	23.72	23.57	23.58
2201	AMEX	TBF	Thu, May 17, 2018	23.69	23.81	23.66	23.77
2200	AMEX	TBF	Wed, May 16, 2018	23.54	23.67	23.52	23.66
2199	AMEX	TBF	Tue, May 15, 2018	23.50	23.67	23.50	23.57
2198	AMEX	TBF	Mon, May 14, 2018	23.26	23.30	23.22	23.30
2197	AMEX	TBF	Fri, May 11, 2018	23.14	23.25	23.14	23.18
2196	AMEX	TBF	Thu, May 10, 2018	23.31	23.34	23.22	23.22
2195	AMEX	TBF	Wed, May 9, 2018	23.39	23.41	23.32	23.40
2194	AMEX	TBF	Tue, May 8, 2018	23.31	23.35	23.22	23.26
2193	AMEX	TBF	Mon, May 7, 2018	23.21	23.26	23.20	23.25
2192	AMEX	TBF	Fri, May 4, 2018	23.17	23.30	23.16	23.21
2191	AMEX	TBF	Thu, May 3, 2018	23.25	23.26	23.16	23.25
2190	AMEX	TBF	Wed, May 2, 2018	23.28	23.35	23.24	23.34
2189	AMEX	TBF	Tue, May 1, 2018	23.23	23.34	23.22	23.32
2188	AMEX	TBF	Mon, Apr 30, 2018	23.24	23.25	23.15	23.23
2187	AMEX	TBF	Fri, Apr 27, 2018	23.36	23.36	23.25	23.28
2186	AMEX	TBF	Thu, Apr 26, 2018	23.49	23.52	23.42	23.45
2185	AMEX	TBF	Wed, Apr 25, 2018	23.55	23.66	23.51	23.60
2184	AMEX	TBF	Tue, Apr 24, 2018	23.42	23.49	23.35	23.45
2183	AMEX	TBF	Mon, Apr 23, 2018	23.37	23.42	23.33	23.34
2182	AMEX	TBF	Fri, Apr 20, 2018	23.26	23.35	23.22	23.35
2181	AMEX	TBF	Thu, Apr 19, 2018	23.16	23.27	23.14	23.18
2180	AMEX	TBF	Wed, Apr 18, 2018	22.79	23.00	22.79	22.99
2179	AMEX	TBF	Tue, Apr 17, 2018	22.87	22.89	22.75	22.80
2178	AMEX	TBF	Mon, Apr 16, 2018	23.00	23.02	22.86	22.87
2177	AMEX	TBF	Fri, Apr 13, 2018	22.93	22.94	22.83	22.86
2176	AMEX	TBF	Thu, Apr 12, 2018	22.84	22.96	22.84	22.92
2175	AMEX	TBF	Wed, Apr 11, 2018	22.68	22.79	22.67	22.74
2174	AMEX	TBF	Tue, Apr 10, 2018	22.79	22.88	22.78	22.83
2173	AMEX	TBF	Mon, Apr 9, 2018	22.90	22.96	22.79	22.79
2172	AMEX	TBF	Fri, Apr 6, 2018	22.89	22.98	22.81	22.81
2171	AMEX	TBF	Thu, Apr 5, 2018	23.01	23.08	22.99	23.08
2170	AMEX	TBF	Wed, Apr 4, 2018	22.77	22.92	22.75	22.91
2169	AMEX	TBF	Tue, Apr 3, 2018	22.77	22.86	22.75	22.86
2168	AMEX	TBF	Mon, Apr 2, 2018	22.76	22.80	22.58	22.68
2167	AMEX	TBF	Thu, Mar 29, 2018	22.78	22.79	22.64	22.70
2166	AMEX	TBF	Wed, Mar 28, 2018	22.79	22.88	22.75	22.83
2165	AMEX	TBF	Tue, Mar 27, 2018	23.10	23.10	22.86	22.88
2164	AMEX	TBF	Mon, Mar 26, 2018	23.08	23.13	22.98	23.12
2163	AMEX	TBF	Fri, Mar 23, 2018	23.13	23.14	23.02	23.04
2162	AMEX	TBF	Thu, Mar 22, 2018	23.01	23.13	22.92	23.02
2161	AMEX	TBF	Wed, Mar 21, 2018	23.33	23.43	23.22	23.25
2160	AMEX	TBF	Tue, Mar 20, 2018	23.28	23.29	23.23	23.26
2159	AMEX	TBF	Mon, Mar 19, 2018	23.21	23.22	23.08	23.18
2158	AMEX	TBF	Fri, Mar 16, 2018	23.09	23.14	23.06	23.10
2157	AMEX	TBF	Thu, Mar 15, 2018	23.02	23.08	22.97	23.02
2156	AMEX	TBF	Wed, Mar 14, 2018	23.17	23.18	22.98	23.01
2155	AMEX	TBF	Tue, Mar 13, 2018	23.25	23.35	23.18	23.20
2154	AMEX	TBF	Mon, Mar 12, 2018	23.38	23.41	23.31	23.33
2153	AMEX	TBF	Fri, Mar 9, 2018	23.46	23.53	23.39	23.47
2152	AMEX	TBF	Thu, Mar 8, 2018	23.39	23.40	23.25	23.32
2151	AMEX	TBF	Wed, Mar 7, 2018	23.33	23.46	23.31	23.45
2150	AMEX	TBF	Tue, Mar 6, 2018	23.38	23.43	23.31	23.42
2149	AMEX	TBF	Mon, Mar 5, 2018	23.31	23.52	23.30	23.45
2148	AMEX	TBF	Fri, Mar 2, 2018	23.29	23.43	23.27	23.38
2147	AMEX	TBF	Thu, Mar 1, 2018	23.37	23.41	23.13	23.19
2146	AMEX	TBF	Wed, Feb 28, 2018	23.41	23.44	23.33	23.35
2145	AMEX	TBF	Tue, Feb 27, 2018	23.37	23.64	23.36	23.48
2144	AMEX	TBF	Mon, Feb 26, 2018	23.35	23.49	23.31	23.47
2143	AMEX	TBF	Fri, Feb 23, 2018	23.52	23.54	23.42	23.46
2142	AMEX	TBF	Thu, Feb 22, 2018	23.64	23.70	23.55	23.67
2141	AMEX	TBF	Wed, Feb 21, 2018	23.45	23.78	23.44	23.75
2140	AMEX	TBF	Tue, Feb 20, 2018	23.45	23.54	23.40	23.46
2139	AMEX	TBF	Fri, Feb 16, 2018	23.29	23.42	23.25	23.36
2138	AMEX	TBF	Thu, Feb 15, 2018	23.45	23.49	23.33	23.49
2137	AMEX	TBF	Wed, Feb 14, 2018	23.40	23.60	23.39	23.55
2136	AMEX	TBF	Tue, Feb 13, 2018	23.36	23.41	23.29	23.30
2135	AMEX	TBF	Mon, Feb 12, 2018	23.39	23.45	23.23	23.38
2134	AMEX	TBF	Fri, Feb 9, 2018	23.46	23.53	23.28	23.51
2133	AMEX	TBF	Thu, Feb 8, 2018	23.49	23.51	23.26	23.34
2132	AMEX	TBF	Wed, Feb 7, 2018	23.08	23.37	23.04	23.33
2131	AMEX	TBF	Tue, Feb 6, 2018	23.02	23.14	22.93	23.10
2130	AMEX	TBF	Mon, Feb 5, 2018	23.25	23.37	22.73	22.95
2129	AMEX	TBF	Fri, Feb 2, 2018	23.08	23.26	23.06	23.19
2128	AMEX	TBF	Thu, Feb 1, 2018	22.64	22.98	22.63	22.96
2127	AMEX	TBF	Wed, Jan 31, 2018	22.61	22.78	22.60	22.62
2126	AMEX	TBF	Tue, Jan 30, 2018	22.72	22.83	22.71	22.76
2125	AMEX	TBF	Mon, Jan 29, 2018	22.60	22.72	22.59	22.64
2124	AMEX	TBF	Fri, Jan 26, 2018	22.43	22.57	22.43	22.50
2123	AMEX	TBF	Thu, Jan 25, 2018	22.54	22.62	22.38	22.38
2122	AMEX	TBF	Wed, Jan 24, 2018	22.60	22.67	22.56	22.57
2121	AMEX	TBF	Tue, Jan 23, 2018	22.44	22.54	22.37	22.45
2120	AMEX	TBF	Mon, Jan 22, 2018	22.50	22.59	22.46	22.55
2119	AMEX	TBF	Fri, Jan 19, 2018	22.51	22.58	22.48	22.56
2118	AMEX	TBF	Thu, Jan 18, 2018	22.41	22.48	22.35	22.44
2117	AMEX	TBF	Wed, Jan 17, 2018	22.20	22.29	22.10	22.22
2116	AMEX	TBF	Tue, Jan 16, 2018	22.19	22.28	22.16	22.20
2115	AMEX	TBF	Fri, Jan 12, 2018	22.38	22.40	22.24	22.28
2114	AMEX	TBF	Thu, Jan 11, 2018	22.47	22.52	22.29	22.33
2113	AMEX	TBF	Wed, Jan 10, 2018	22.57	22.63	22.40	22.43
2112	AMEX	TBF	Tue, Jan 9, 2018	22.24	22.42	22.24	22.39
2111	AMEX	TBF	Mon, Jan 8, 2018	22.02	22.16	22.02	22.09
2110	AMEX	TBF	Fri, Jan 5, 2018	22.05	22.14	21.99	22.09
2109	AMEX	TBF	Thu, Jan 4, 2018	22.09	22.13	22.00	22.01
2108	AMEX	TBF	Wed, Jan 3, 2018	22.02	22.11	21.99	22.01
2107	AMEX	TBF	Tue, Jan 2, 2018	21.92	22.17	21.92	22.11
2106	AMEX	TBF	Fri, Dec 29, 2017	21.93	21.93	21.81	21.87
2105	AMEX	TBF	Thu, Dec 28, 2017	21.91	21.95	21.88	21.89
2104	AMEX	TBF	Wed, Dec 27, 2017	22.06	22.07	21.84	21.88
2103	AMEX	TBF	Tue, Dec 26, 2017	22.19	22.22	22.09	22.16
2102	AMEX	TBF	Fri, Dec 22, 2017	22.24	22.27	22.22	22.24
2101	AMEX	TBF	Thu, Dec 21, 2017	22.37	22.37	22.22	22.28
2100	AMEX	TBF	Wed, Dec 20, 2017	22.38	22.42	22.30	22.39
2099	AMEX	TBF	Tue, Dec 19, 2017	22.01	22.22	22.00	22.13
2098	AMEX	TBF	Mon, Dec 18, 2017	21.72	21.91	21.72	21.88
2097	AMEX	TBF	Fri, Dec 15, 2017	21.75	21.79	21.62	21.67
2096	AMEX	TBF	Thu, Dec 14, 2017	21.88	21.93	21.72	21.73
2095	AMEX	TBF	Wed, Dec 13, 2017	21.92	21.96	21.82	21.84
2094	AMEX	TBF	Tue, Dec 12, 2017	22.04	22.12	22.00	22.01
2093	AMEX	TBF	Mon, Dec 11, 2017	21.92	22.00	21.88	22.00
2092	AMEX	TBF	Fri, Dec 8, 2017	21.96	22.02	21.93	21.96
2091	AMEX	TBF	Thu, Dec 7, 2017	21.73	22.00	21.70	21.92
2090	AMEX	TBF	Wed, Dec 6, 2017	21.73	21.78	21.68	21.78
2089	AMEX	TBF	Tue, Dec 5, 2017	21.99	21.99	21.81	21.85
2088	AMEX	TBF	Mon, Dec 4, 2017	22.07	22.09	21.94	21.95
2087	AMEX	TBF	Fri, Dec 1, 2017	22.09	22.22	21.77	21.96
2086	AMEX	TBF	Thu, Nov 30, 2017	22.23	22.37	22.20	22.26
2085	AMEX	TBF	Wed, Nov 29, 2017	22.18	22.26	22.16	22.18
2084	AMEX	TBF	Tue, Nov 28, 2017	21.98	22.02	21.90	21.97
2083	AMEX	TBF	Mon, Nov 27, 2017	21.96	22.03	21.93	22.00
2082	AMEX	TBF	Fri, Nov 24, 2017	21.95	21.98	21.93	21.97
2081	AMEX	TBF	Wed, Nov 22, 2017	21.99	22.00	21.91	21.91
2080	AMEX	TBF	Tue, Nov 21, 2017	21.93	22.04	21.89	21.96
2079	AMEX	TBF	Mon, Nov 20, 2017	22.13	22.13	22.04	22.04
2078	AMEX	TBF	Fri, Nov 17, 2017	22.10	22.11	22.03	22.04
2077	AMEX	TBF	Thu, Nov 16, 2017	22.10	22.21	22.05	22.20
2076	AMEX	TBF	Wed, Nov 15, 2017	22.08	22.16	21.98	21.99
2075	AMEX	TBF	Tue, Nov 14, 2017	22.32	22.32	22.24	22.24
2074	AMEX	TBF	Mon, Nov 13, 2017	22.32	22.41	22.32	22.39
2073	AMEX	TBF	Fri, Nov 10, 2017	22.34	22.46	22.31	22.44
2072	AMEX	TBF	Thu, Nov 9, 2017	22.14	22.19	22.08	22.11
2071	AMEX	TBF	Wed, Nov 8, 2017	22.00	22.07	21.97	22.06
2070	AMEX	TBF	Tue, Nov 7, 2017	22.07	22.09	21.98	22.00
2069	AMEX	TBF	Mon, Nov 6, 2017	22.12	22.15	22.07	22.09
2068	AMEX	TBF	Fri, Nov 3, 2017	22.19	22.25	22.15	22.16
2067	AMEX	TBF	Thu, Nov 2, 2017	22.29	22.29	22.20	22.24
2066	AMEX	TBF	Wed, Nov 1, 2017	22.40	22.41	22.26	22.34
2065	AMEX	TBF	Tue, Oct 31, 2017	22.41	22.43	22.40	22.42
2064	AMEX	TBF	Mon, Oct 30, 2017	22.54	22.59	22.42	22.43
2063	AMEX	TBF	Fri, Oct 27, 2017	22.70	22.74	22.64	22.66
2062	AMEX	TBF	Thu, Oct 26, 2017	22.69	22.80	22.68	22.80
2061	AMEX	TBF	Wed, Oct 25, 2017	22.79	22.80	22.71	22.73
2060	AMEX	TBF	Tue, Oct 24, 2017	22.62	22.68	22.56	22.62
2059	AMEX	TBF	Mon, Oct 23, 2017	22.48	22.50	22.41	22.47
2058	AMEX	TBF	Fri, Oct 20, 2017	22.52	22.57	22.47	22.50
2057	AMEX	TBF	Thu, Oct 19, 2017	22.19	22.29	22.15	22.29
2056	AMEX	TBF	Wed, Oct 18, 2017	22.33	22.39	22.31	22.31
2055	AMEX	TBF	Tue, Oct 17, 2017	22.26	22.26	22.14	22.16
2054	AMEX	TBF	Mon, Oct 16, 2017	22.23	22.26	22.17	22.19
2053	AMEX	TBF	Fri, Oct 13, 2017	22.22	22.28	22.15	22.17
2052	AMEX	TBF	Thu, Oct 12, 2017	22.41	22.45	22.33	22.33
2051	AMEX	TBF	Wed, Oct 11, 2017	22.40	22.46	22.39	22.43
2050	AMEX	TBF	Tue, Oct 10, 2017	22.49	22.50	22.35	22.48
2049	AMEX	TBF	Mon, Oct 9, 2017	22.53	22.56	22.49	22.51
2048	AMEX	TBF	Fri, Oct 6, 2017	22.65	22.68	22.51	22.58
2047	AMEX	TBF	Thu, Oct 5, 2017	22.45	22.55	22.45	22.50
2046	AMEX	TBF	Wed, Oct 4, 2017	22.41	22.53	22.39	22.42
2045	AMEX	TBF	Tue, Oct 3, 2017	22.52	22.52	22.41	22.42
2044	AMEX	TBF	Mon, Oct 2, 2017	22.35	22.47	22.32	22.46
2043	AMEX	TBF	Fri, Sep 29, 2017	22.41	22.50	22.37	22.41
2042	AMEX	TBF	Thu, Sep 28, 2017	22.51	22.54	22.43	22.46
2041	AMEX	TBF	Wed, Sep 27, 2017	22.39	22.43	22.32	22.40
2040	AMEX	TBF	Tue, Sep 26, 2017	22.07	22.12	22.04	22.06
2039	AMEX	TBF	Mon, Sep 25, 2017	22.13	22.15	21.97	22.02
2038	AMEX	TBF	Fri, Sep 22, 2017	22.11	22.19	22.07	22.16
2037	AMEX	TBF	Thu, Sep 21, 2017	22.16	22.23	22.10	22.23
2036	AMEX	TBF	Wed, Sep 20, 2017	22.21	22.30	22.18	22.21
2035	AMEX	TBF	Tue, Sep 19, 2017	22.14	22.23	22.14	22.22
2034	AMEX	TBF	Mon, Sep 18, 2017	22.11	22.22	22.10	22.17
2033	AMEX	TBF	Fri, Sep 15, 2017	22.02	22.10	22.01	22.06
2032	AMEX	TBF	Thu, Sep 14, 2017	22.13	22.13	22.05	22.05
2031	AMEX	TBF	Wed, Sep 13, 2017	22.04	22.14	22.04	22.13
2030	AMEX	TBF	Tue, Sep 12, 2017	22.01	22.08	22.00	22.05
2029	AMEX	TBF	Mon, Sep 11, 2017	21.86	21.97	21.83	21.93
2028	AMEX	TBF	Fri, Sep 8, 2017	21.66	21.74	21.66	21.67
2027	AMEX	TBF	Thu, Sep 7, 2017	21.79	21.79	21.58	21.62
2026	AMEX	TBF	Wed, Sep 6, 2017	21.72	21.89	21.67	21.86
2025	AMEX	TBF	Tue, Sep 5, 2017	21.90	21.90	21.71	21.71
2024	AMEX	TBF	Fri, Sep 1, 2017	21.97	22.11	21.97	22.07
2023	AMEX	TBF	Thu, Aug 31, 2017	21.95	21.97	21.89	21.90
2022	AMEX	TBF	Wed, Aug 30, 2017	21.98	22.00	21.94	21.97
2021	AMEX	TBF	Tue, Aug 29, 2017	21.82	22.00	21.80	21.96
2020	AMEX	TBF	Mon, Aug 28, 2017	22.07	22.11	21.99	22.02
2019	AMEX	TBF	Fri, Aug 25, 2017	22.06	22.07	21.98	22.00
2018	AMEX	TBF	Thu, Aug 24, 2017	22.08	22.12	22.01	22.11
2017	AMEX	TBF	Wed, Aug 23, 2017	22.06	22.10	22.00	22.00
2016	AMEX	TBF	Tue, Aug 22, 2017	22.09	22.19	22.09	22.16
2015	AMEX	TBF	Mon, Aug 21, 2017	22.09	22.14	22.05	22.08
2014	AMEX	TBF	Fri, Aug 18, 2017	22.07	22.18	22.03	22.12
2013	AMEX	TBF	Thu, Aug 17, 2017	22.28	22.32	22.11	22.11
2012	AMEX	TBF	Wed, Aug 16, 2017	22.43	22.43	22.22	22.28
2011	AMEX	TBF	Tue, Aug 15, 2017	22.45	22.45	22.32	22.35
2010	AMEX	TBF	Mon, Aug 14, 2017	22.23	22.28	22.18	22.25
2009	AMEX	TBF	Fri, Aug 11, 2017	22.28	22.31	22.14	22.15
2008	AMEX	TBF	Thu, Aug 10, 2017	22.29	22.31	22.15	22.15
2007	AMEX	TBF	Wed, Aug 9, 2017	22.25	22.37	22.23	22.35
2006	AMEX	TBF	Tue, Aug 8, 2017	22.44	22.56	22.41	22.48
2005	AMEX	TBF	Mon, Aug 7, 2017	22.45	22.49	22.39	22.39
2004	AMEX	TBF	Fri, Aug 4, 2017	22.39	22.51	22.37	22.43
2003	AMEX	TBF	Thu, Aug 3, 2017	22.36	22.36	22.21	22.24
2002	AMEX	TBF	Wed, Aug 2, 2017	22.44	22.47	22.38	22.45
2001	AMEX	TBF	Tue, Aug 1, 2017	22.75	22.75	22.45	22.46
2000	AMEX	TBF	Mon, Jul 31, 2017	22.72	22.74	22.63	22.65
1999	AMEX	TBF	Fri, Jul 28, 2017	22.78	22.78	22.64	22.66
1998	AMEX	TBF	Thu, Jul 27, 2017	22.80	22.85	22.76	22.80
1997	AMEX	TBF	Wed, Jul 26, 2017	22.77	22.81	22.63	22.67
1996	AMEX	TBF	Tue, Jul 25, 2017	22.61	22.74	22.61	22.73
1995	AMEX	TBF	Mon, Jul 24, 2017	22.37	22.43	22.34	22.41
1994	AMEX	TBF	Fri, Jul 21, 2017	22.33	22.35	22.27	22.34
1993	AMEX	TBF	Thu, Jul 20, 2017	22.38	22.46	22.33	22.42
1992	AMEX	TBF	Wed, Jul 19, 2017	22.49	22.52	22.46	22.48
1991	AMEX	TBF	Tue, Jul 18, 2017	22.55	22.59	22.49	22.50
1990	AMEX	TBF	Mon, Jul 17, 2017	22.76	22.78	22.64	22.70
1989	AMEX	TBF	Fri, Jul 14, 2017	22.61	22.80	22.61	22.76
1988	AMEX	TBF	Thu, Jul 13, 2017	22.70	22.86	22.70	22.78
1987	AMEX	TBF	Wed, Jul 12, 2017	22.67	22.72	22.63	22.64
1986	AMEX	TBF	Tue, Jul 11, 2017	22.84	22.87	22.77	22.81
1985	AMEX	TBF	Mon, Jul 10, 2017	22.84	22.89	22.80	22.84
1984	AMEX	TBF	Fri, Jul 7, 2017	22.86	22.89	22.82	22.86
1983	AMEX	TBF	Thu, Jul 6, 2017	22.74	22.83	22.72	22.75
1982	AMEX	TBF	Wed, Jul 5, 2017	22.64	22.64	22.52	22.55
1981	AMEX	TBF	Mon, Jul 3, 2017	22.46	22.64	22.42	22.59
1980	AMEX	TBF	Fri, Jun 30, 2017	22.46	22.52	22.44	22.48
1979	AMEX	TBF	Thu, Jun 29, 2017	22.50	22.51	22.38	22.41
1978	AMEX	TBF	Wed, Jun 28, 2017	22.22	22.33	22.20	22.24
1977	AMEX	TBF	Tue, Jun 27, 2017	22.06	22.20	22.06	22.16
1976	AMEX	TBF	Mon, Jun 26, 2017	21.92	21.94	21.87	21.94
1975	AMEX	TBF	Fri, Jun 23, 2017	22.06	22.07	21.98	22.01
1974	AMEX	TBF	Thu, Jun 22, 2017	22.02	22.09	21.97	22.00
1973	AMEX	TBF	Wed, Jun 21, 2017	22.12	22.16	22.02	22.04
1972	AMEX	TBF	Tue, Jun 20, 2017	22.17	22.18	22.07	22.09
1971	AMEX	TBF	Mon, Jun 19, 2017	22.25	22.31	22.22	22.29
1970	AMEX	TBF	Fri, Jun 16, 2017	22.30	22.30	22.23	22.25
1969	AMEX	TBF	Thu, Jun 15, 2017	22.29	22.34	22.27	22.30
1968	AMEX	TBF	Wed, Jun 14, 2017	22.31	22.37	22.20	22.27
1967	AMEX	TBF	Tue, Jun 13, 2017	22.69	22.69	22.59	22.61
1966	AMEX	TBF	Mon, Jun 12, 2017	22.63	22.65	22.50	22.61
1965	AMEX	TBF	Fri, Jun 9, 2017	22.66	22.68	22.56	22.61
1964	AMEX	TBF	Thu, Jun 8, 2017	22.53	22.62	22.52	22.58
1963	AMEX	TBF	Wed, Jun 7, 2017	22.44	22.53	22.40	22.50
1962	AMEX	TBF	Tue, Jun 6, 2017	22.37	22.43	22.34	22.42
1961	AMEX	TBF	Mon, Jun 5, 2017	22.51	22.55	22.48	22.55
1960	AMEX	TBF	Fri, Jun 2, 2017	22.46	22.49	22.35	22.40
1959	AMEX	TBF	Thu, Jun 1, 2017	22.73	22.75	22.65	22.66
1958	AMEX	TBF	Wed, May 31, 2017	22.74	22.74	22.61	22.67
1957	AMEX	TBF	Tue, May 30, 2017	22.74	22.79	22.71	22.71
1956	AMEX	TBF	Fri, May 26, 2017	22.83	22.88	22.78	22.84
1955	AMEX	TBF	Thu, May 25, 2017	22.90	22.96	22.86	22.87
1954	AMEX	TBF	Wed, May 24, 2017	22.95	23.00	22.88	22.88
1953	AMEX	TBF	Tue, May 23, 2017	22.83	23.02	22.80	23.00
1952	AMEX	TBF	Mon, May 22, 2017	22.83	22.87	22.81	22.83
1951	AMEX	TBF	Fri, May 19, 2017	22.84	22.91	22.78	22.78
1950	AMEX	TBF	Thu, May 18, 2017	22.79	22.88	22.74	22.83
1949	AMEX	TBF	Wed, May 17, 2017	22.98	23.03	22.81	22.86
1948	AMEX	TBF	Tue, May 16, 2017	23.27	23.27	23.13	23.22
1947	AMEX	TBF	Mon, May 15, 2017	23.29	23.35	23.26	23.29
1946	AMEX	TBF	Fri, May 12, 2017	23.31	23.31	23.20	23.22
1945	AMEX	TBF	Thu, May 11, 2017	23.49	23.51	23.38	23.41
1944	AMEX	TBF	Wed, May 10, 2017	23.32	23.47	23.29	23.41
1943	AMEX	TBF	Tue, May 9, 2017	23.43	23.47	23.37	23.37
1942	AMEX	TBF	Mon, May 8, 2017	23.28	23.39	23.26	23.38
1941	AMEX	TBF	Fri, May 5, 2017	23.24	23.32	23.21	23.25
1940	AMEX	TBF	Thu, May 4, 2017	23.31	23.37	23.26	23.28
1939	AMEX	TBF	Wed, May 3, 2017	23.05	23.19	23.03	23.13
1938	AMEX	TBF	Tue, May 2, 2017	23.30	23.30	23.14	23.16
1937	AMEX	TBF	Mon, May 1, 2017	23.17	23.36	23.10	23.28
1936	AMEX	TBF	Fri, Apr 28, 2017	23.26	23.26	23.09	23.10
1935	AMEX	TBF	Thu, Apr 27, 2017	23.20	23.24	23.10	23.14
1934	AMEX	TBF	Wed, Apr 26, 2017	23.26	23.27	23.14	23.14
1933	AMEX	TBF	Tue, Apr 25, 2017	23.15	23.29	23.09	23.26
1932	AMEX	TBF	Mon, Apr 24, 2017	23.07	23.09	22.95	23.00
1931	AMEX	TBF	Fri, Apr 21, 2017	22.80	22.87	22.74	22.86
1930	AMEX	TBF	Thu, Apr 20, 2017	22.84	22.94	22.79	22.85
1929	AMEX	TBF	Wed, Apr 19, 2017	22.75	22.83	22.74	22.77
1928	AMEX	TBF	Tue, Apr 18, 2017	22.81	22.87	22.60	22.64
1927	AMEX	TBF	Mon, Apr 17, 2017	22.87	22.99	22.87	22.93
1926	AMEX	TBF	Thu, Apr 13, 2017	22.87	22.98	22.81	22.89
1925	AMEX	TBF	Wed, Apr 12, 2017	23.09	23.11	22.94	22.97
1924	AMEX	TBF	Tue, Apr 11, 2017	23.19	23.23	23.04	23.10
1923	AMEX	TBF	Mon, Apr 10, 2017	23.31	23.35	23.24	23.30
1922	AMEX	TBF	Fri, Apr 7, 2017	23.20	23.41	23.10	23.39
1921	AMEX	TBF	Thu, Apr 6, 2017	23.33	23.46	23.29	23.30
1920	AMEX	TBF	Wed, Apr 5, 2017	23.44	23.47	23.26	23.30
1919	AMEX	TBF	Tue, Apr 4, 2017	23.29	23.37	23.26	23.34
1918	AMEX	TBF	Mon, Apr 3, 2017	23.47	23.49	23.20	23.26
1917	AMEX	TBF	Fri, Mar 31, 2017	23.53	23.57	23.45	23.46
1916	AMEX	TBF	Thu, Mar 30, 2017	23.39	23.54	23.38	23.54
1915	AMEX	TBF	Wed, Mar 29, 2017	23.43	23.43	23.33	23.33
1914	AMEX	TBF	Tue, Mar 28, 2017	23.27	23.50	23.27	23.49
1913	AMEX	TBF	Mon, Mar 27, 2017	23.25	23.36	23.21	23.31
1912	AMEX	TBF	Fri, Mar 24, 2017	23.49	23.52	23.39	23.45
1911	AMEX	TBF	Thu, Mar 23, 2017	23.45	23.58	23.42	23.51
1910	AMEX	TBF	Wed, Mar 22, 2017	23.47	23.52	23.38	23.47
1909	AMEX	TBF	Tue, Mar 21, 2017	23.80	23.80	23.54	23.57
1908	AMEX	TBF	Mon, Mar 20, 2017	23.90	23.90	23.76	23.76
1907	AMEX	TBF	Fri, Mar 17, 2017	23.98	24.00	23.86	23.89
1906	AMEX	TBF	Thu, Mar 16, 2017	24.00	24.09	23.99	24.04
1905	AMEX	TBF	Wed, Mar 15, 2017	24.13	24.15	23.87	23.94
1904	AMEX	TBF	Tue, Mar 14, 2017	24.30	24.31	24.18	24.24
1903	AMEX	TBF	Mon, Mar 13, 2017	24.29	24.35	24.22	24.34
1902	AMEX	TBF	Fri, Mar 10, 2017	24.21	24.32	24.18	24.18
1901	AMEX	TBF	Thu, Mar 9, 2017	24.19	24.29	24.15	24.27
1900	AMEX	TBF	Wed, Mar 8, 2017	24.15	24.19	24.03	24.10
1899	AMEX	TBF	Tue, Mar 7, 2017	23.94	23.97	23.89	23.93
1898	AMEX	TBF	Mon, Mar 6, 2017	23.82	23.91	23.78	23.85
1897	AMEX	TBF	Fri, Mar 3, 2017	23.79	23.92	23.76	23.77
1896	AMEX	TBF	Thu, Mar 2, 2017	23.80	23.90	23.77	23.81
1895	AMEX	TBF	Wed, Mar 1, 2017	23.76	23.83	23.72	23.72
1894	AMEX	TBF	Tue, Feb 28, 2017	23.37	23.43	23.28	23.35
1893	AMEX	TBF	Mon, Feb 27, 2017	23.34	23.45	23.32	23.43
1892	AMEX	TBF	Fri, Feb 24, 2017	23.42	23.43	23.28	23.31
1891	AMEX	TBF	Thu, Feb 23, 2017	23.58	23.62	23.54	23.57
1890	AMEX	TBF	Wed, Feb 22, 2017	23.53	23.75	23.52	23.63
1889	AMEX	TBF	Tue, Feb 21, 2017	23.75	23.77	23.56	23.66
1888	AMEX	TBF	Fri, Feb 17, 2017	23.57	23.66	23.54	23.61
1887	AMEX	TBF	Thu, Feb 16, 2017	23.83	23.84	23.63	23.77
1886	AMEX	TBF	Wed, Feb 15, 2017	23.94	23.97	23.85	23.89
1885	AMEX	TBF	Tue, Feb 14, 2017	23.65	23.92	23.63	23.76
1884	AMEX	TBF	Mon, Feb 13, 2017	23.63	23.69	23.61	23.63
1883	AMEX	TBF	Fri, Feb 10, 2017	23.67	23.67	23.50	23.53
1882	AMEX	TBF	Thu, Feb 9, 2017	23.40	23.55	23.37	23.50
1881	AMEX	TBF	Wed, Feb 8, 2017	23.42	23.42	23.24	23.25
1880	AMEX	TBF	Tue, Feb 7, 2017	23.75	23.77	23.50	23.58
1879	AMEX	TBF	Mon, Feb 6, 2017	23.75	23.86	23.66	23.72
1878	AMEX	TBF	Fri, Feb 3, 2017	23.81	23.99	23.73	23.87
1877	AMEX	TBF	Thu, Feb 2, 2017	23.69	23.89	23.66	23.87
1876	AMEX	TBF	Wed, Feb 1, 2017	23.87	23.98	23.79	23.88
1875	AMEX	TBF	Tue, Jan 31, 2017	23.89	23.89	23.67	23.73
1874	AMEX	TBF	Mon, Jan 30, 2017	23.87	23.92	23.78	23.92
1873	AMEX	TBF	Fri, Jan 27, 2017	23.88	23.90	23.80	23.84
1872	AMEX	TBF	Thu, Jan 26, 2017	23.99	24.09	23.90	23.92
1871	AMEX	TBF	Wed, Jan 25, 2017	23.88	24.04	23.84	23.97
1870	AMEX	TBF	Tue, Jan 24, 2017	23.60	23.79	23.55	23.69
1869	AMEX	TBF	Mon, Jan 23, 2017	23.71	23.75	23.39	23.53
1868	AMEX	TBF	Fri, Jan 20, 2017	23.80	23.91	23.72	23.76
1867	AMEX	TBF	Thu, Jan 19, 2017	23.67	23.86	23.64	23.76
1866	AMEX	TBF	Wed, Jan 18, 2017	23.41	23.60	23.39	23.56
1865	AMEX	TBF	Tue, Jan 17, 2017	23.23	23.37	23.19	23.25
1864	AMEX	TBF	Fri, Jan 13, 2017	23.48	23.64	23.43	23.48
1863	AMEX	TBF	Thu, Jan 12, 2017	23.21	23.40	23.16	23.38
1862	AMEX	TBF	Wed, Jan 11, 2017	23.38	23.50	23.23	23.36
1861	AMEX	TBF	Tue, Jan 10, 2017	23.44	23.51	23.41	23.42
1860	AMEX	TBF	Mon, Jan 9, 2017	23.39	23.48	23.36	23.43
1859	AMEX	TBF	Fri, Jan 6, 2017	23.52	23.60	23.45	23.58
1858	AMEX	TBF	Thu, Jan 5, 2017	23.68	23.73	23.35	23.37
1857	AMEX	TBF	Wed, Jan 4, 2017	23.82	23.87	23.71	23.72
1856	AMEX	TBF	Tue, Jan 3, 2017	24.09	24.09	23.75	23.81
1855	AMEX	TBF	Fri, Dec 30, 2016	24.00	24.01	23.81	23.89
1854	AMEX	TBF	Thu, Dec 29, 2016	24.00	24.03	23.90	23.96
1853	AMEX	TBF	Wed, Dec 28, 2016	24.19	24.23	23.99	24.06
1852	AMEX	TBF	Tue, Dec 27, 2016	24.30	24.32	24.23	24.24
1851	AMEX	TBF	Fri, Dec 23, 2016	24.13	24.18	24.10	24.14
1850	AMEX	TBF	Thu, Dec 22, 2016	24.28	24.28	24.17	24.23
1849	AMEX	TBF	Wed, Dec 21, 2016	24.23	24.27	24.14	24.14
1848	AMEX	TBF	Tue, Dec 20, 2016	24.31	24.35	24.24	24.28
1847	AMEX	TBF	Mon, Dec 19, 2016	24.25	24.27	24.11	24.14
1846	AMEX	TBF	Fri, Dec 16, 2016	24.33	24.48	24.26	24.43
1845	AMEX	TBF	Thu, Dec 15, 2016	24.30	24.45	24.20	24.39
1844	AMEX	TBF	Wed, Dec 14, 2016	24.00	24.49	24.00	24.45
1843	AMEX	TBF	Tue, Dec 13, 2016	24.16	24.34	24.14	24.21
1842	AMEX	TBF	Mon, Dec 12, 2016	24.41	24.47	24.28	24.32
1841	AMEX	TBF	Fri, Dec 9, 2016	24.13	24.39	24.09	24.32
1840	AMEX	TBF	Thu, Dec 8, 2016	24.03	24.08	23.99	24.05
1839	AMEX	TBF	Wed, Dec 7, 2016	23.89	23.89	23.72	23.79
1838	AMEX	TBF	Tue, Dec 6, 2016	23.93	24.02	23.87	23.95
1837	AMEX	TBF	Mon, Dec 5, 2016	24.06	24.16	23.77	23.94
1836	AMEX	TBF	Fri, Dec 2, 2016	24.03	24.03	23.82	23.92
1835	AMEX	TBF	Thu, Dec 1, 2016	24.17	24.31	24.06	24.07
1834	AMEX	TBF	Wed, Nov 30, 2016	23.89	23.99	23.70	23.85
1833	AMEX	TBF	Tue, Nov 29, 2016	23.60	23.66	23.42	23.47
1832	AMEX	TBF	Mon, Nov 28, 2016	23.66	23.71	23.55	23.60
1831	AMEX	TBF	Fri, Nov 25, 2016	23.68	23.90	23.67	23.76
1830	AMEX	TBF	Wed, Nov 23, 2016	23.90	24.06	23.74	23.79
1829	AMEX	TBF	Tue, Nov 22, 2016	23.61	23.72	23.56	23.70
1828	AMEX	TBF	Mon, Nov 21, 2016	23.68	23.74	23.63	23.71
1827	AMEX	TBF	Fri, Nov 18, 2016	23.60	23.84	23.53	23.75
1826	AMEX	TBF	Thu, Nov 17, 2016	23.52	23.72	23.51	23.69
1825	AMEX	TBF	Wed, Nov 16, 2016	23.45	23.48	23.29	23.34
1824	AMEX	TBF	Tue, Nov 15, 2016	23.47	23.55	23.33	23.49
1823	AMEX	TBF	Mon, Nov 14, 2016	23.67	23.75	23.40	23.61
1822	AMEX	TBF	Fri, Nov 11, 2016	23.35	23.57	23.31	23.47
1821	AMEX	TBF	Thu, Nov 10, 2016	23.12	23.36	22.98	23.35
1820	AMEX	TBF	Wed, Nov 9, 2016	22.57	23.08	22.57	23.00
1819	AMEX	TBF	Tue, Nov 8, 2016	21.96	22.17	21.91	22.09
1818	AMEX	TBF	Mon, Nov 7, 2016	21.98	22.03	21.94	21.99
1817	AMEX	TBF	Fri, Nov 4, 2016	21.89	21.93	21.82	21.82
1816	AMEX	TBF	Thu, Nov 3, 2016	22.00	22.05	21.94	22.04
1815	AMEX	TBF	Wed, Nov 2, 2016	21.92	21.95	21.77	21.87
1814	AMEX	TBF	Tue, Nov 1, 2016	22.11	22.15	21.86	21.96
1813	AMEX	TBF	Mon, Oct 31, 2016	22.04	22.07	21.96	21.98
1812	AMEX	TBF	Fri, Oct 28, 2016	22.12	22.13	22.03	22.10
1811	AMEX	TBF	Thu, Oct 27, 2016	22.00	22.16	22.00	22.04
1810	AMEX	TBF	Wed, Oct 26, 2016	21.78	21.84	21.72	21.82
1809	AMEX	TBF	Tue, Oct 25, 2016	21.77	21.77	21.59	21.69
1808	AMEX	TBF	Mon, Oct 24, 2016	21.60	21.80	21.60	21.72
1807	AMEX	TBF	Fri, Oct 21, 2016	21.59	21.71	21.57	21.63
1806	AMEX	TBF	Thu, Oct 20, 2016	21.59	21.70	21.57	21.68
1805	AMEX	TBF	Wed, Oct 19, 2016	21.78	21.81	21.66	21.70
1804	AMEX	TBF	Tue, Oct 18, 2016	21.87	21.88	21.71	21.73
1803	AMEX	TBF	Mon, Oct 17, 2016	21.84	21.84	21.73	21.78
1802	AMEX	TBF	Fri, Oct 14, 2016	21.82	21.94	21.70	21.93
1801	AMEX	TBF	Thu, Oct 13, 2016	21.58	21.64	21.54	21.64
1800	AMEX	TBF	Wed, Oct 12, 2016	21.76	21.82	21.70	21.72
1799	AMEX	TBF	Tue, Oct 11, 2016	21.73	21.77	21.62	21.70
1798	AMEX	TBF	Mon, Oct 10, 2016	21.71	21.78	21.65	21.65
1797	AMEX	TBF	Fri, Oct 7, 2016	21.53	21.68	21.50	21.54
1796	AMEX	TBF	Thu, Oct 6, 2016	21.54	21.59	21.44	21.57
1795	AMEX	TBF	Wed, Oct 5, 2016	21.37	21.53	21.36	21.42
1794	AMEX	TBF	Tue, Oct 4, 2016	21.12	21.37	21.11	21.36
1793	AMEX	TBF	Mon, Oct 3, 2016	20.93	21.13	20.93	21.11
1792	AMEX	TBF	Fri, Sep 30, 2016	20.90	21.14	20.89	21.00
1791	AMEX	TBF	Thu, Sep 29, 2016	21.02	21.05	20.82	20.85
1790	AMEX	TBF	Wed, Sep 28, 2016	20.88	20.95	20.80	20.91
1789	AMEX	TBF	Tue, Sep 27, 2016	20.90	20.96	20.85	20.89
1788	AMEX	TBF	Mon, Sep 26, 2016	21.10	21.13	20.98	21.01
1787	AMEX	TBF	Fri, Sep 23, 2016	21.10	21.16	21.08	21.16
1786	AMEX	TBF	Thu, Sep 22, 2016	21.16	21.18	21.05	21.10
1785	AMEX	TBF	Wed, Sep 21, 2016	21.50	21.54	21.28	21.29
1784	AMEX	TBF	Tue, Sep 20, 2016	21.40	21.48	21.34	21.45
1783	AMEX	TBF	Mon, Sep 19, 2016	21.53	21.57	21.47	21.57
1782	AMEX	TBF	Fri, Sep 16, 2016	21.53	21.58	21.48	21.48
1781	AMEX	TBF	Thu, Sep 15, 2016	21.68	21.76	21.60	21.65
1780	AMEX	TBF	Wed, Sep 14, 2016	21.60	21.60	21.45	21.54
1779	AMEX	TBF	Tue, Sep 13, 2016	21.29	21.71	21.29	21.61
1778	AMEX	TBF	Mon, Sep 12, 2016	21.41	21.42	21.31	21.37
1777	AMEX	TBF	Fri, Sep 9, 2016	21.26	21.38	21.26	21.36
1776	AMEX	TBF	Thu, Sep 8, 2016	20.87	21.10	20.80	21.00
1775	AMEX	TBF	Wed, Sep 7, 2016	20.64	20.76	20.62	20.76
1774	AMEX	TBF	Tue, Sep 6, 2016	20.85	20.92	20.67	20.74
1773	AMEX	TBF	Fri, Sep 2, 2016	20.85	20.97	20.85	20.89
1772	AMEX	TBF	Thu, Sep 1, 2016	20.90	20.90	20.67	20.73
1771	AMEX	TBF	Wed, Aug 31, 2016	20.79	20.84	20.71	20.74
1770	AMEX	TBF	Tue, Aug 30, 2016	20.71	20.79	20.69	20.78
1769	AMEX	TBF	Mon, Aug 29, 2016	20.83	20.85	20.67	20.70
1768	AMEX	TBF	Fri, Aug 26, 2016	20.79	21.02	20.64	20.97
1767	AMEX	TBF	Thu, Aug 25, 2016	20.84	20.89	20.76	20.88
1766	AMEX	TBF	Wed, Aug 24, 2016	20.73	20.83	20.72	20.77
1765	AMEX	TBF	Tue, Aug 23, 2016	20.69	20.79	20.65	20.75
1764	AMEX	TBF	Mon, Aug 22, 2016	20.80	20.84	20.71	20.79
1763	AMEX	TBF	Fri, Aug 19, 2016	20.96	21.03	20.90	20.93
1762	AMEX	TBF	Thu, Aug 18, 2016	20.85	20.91	20.77	20.83
1761	AMEX	TBF	Wed, Aug 17, 2016	20.93	20.95	20.82	20.86
1760	AMEX	TBF	Tue, Aug 16, 2016	20.87	21.00	20.87	20.96
1759	AMEX	TBF	Mon, Aug 15, 2016	20.82	20.93	20.80	20.92
1758	AMEX	TBF	Fri, Aug 12, 2016	20.68	20.75	20.60	20.74
1757	AMEX	TBF	Thu, Aug 11, 2016	20.73	20.97	20.73	20.90
1756	AMEX	TBF	Wed, Aug 10, 2016	20.76	20.82	20.67	20.71
1755	AMEX	TBF	Tue, Aug 9, 2016	20.95	20.95	20.79	20.83
1754	AMEX	TBF	Mon, Aug 8, 2016	21.10	21.16	20.97	21.00
1753	AMEX	TBF	Fri, Aug 5, 2016	20.88	21.07	20.86	21.04
1752	AMEX	TBF	Thu, Aug 4, 2016	20.84	20.85	20.72	20.84
1751	AMEX	TBF	Wed, Aug 3, 2016	20.93	21.07	20.92	20.97
1750	AMEX	TBF	Tue, Aug 2, 2016	21.09	21.11	20.86	21.02
1749	AMEX	TBF	Mon, Aug 1, 2016	20.76	20.80	20.67	20.75
1748	AMEX	TBF	Fri, Jul 29, 2016	20.72	20.75	20.55	20.57
1747	AMEX	TBF	Thu, Jul 28, 2016	20.83	20.84	20.67	20.73
1746	AMEX	TBF	Wed, Jul 27, 2016	20.86	20.88	20.70	20.71
1745	AMEX	TBF	Tue, Jul 26, 2016	20.86	21.02	20.86	20.95
1744	AMEX	TBF	Mon, Jul 25, 2016	20.95	21.01	20.91	20.98
1743	AMEX	TBF	Fri, Jul 22, 2016	21.11	21.11	20.91	20.98
1742	AMEX	TBF	Thu, Jul 21, 2016	21.24	21.26	21.00	21.01
1741	AMEX	TBF	Wed, Jul 20, 2016	21.06	21.11	21.02	21.06
1740	AMEX	TBF	Tue, Jul 19, 2016	20.96	21.02	20.90	20.91
1739	AMEX	TBF	Mon, Jul 18, 2016	20.96	21.14	20.90	21.06
1738	AMEX	TBF	Fri, Jul 15, 2016	20.97	21.08	20.94	21.04
1737	AMEX	TBF	Thu, Jul 14, 2016	20.90	20.94	20.83	20.84
1736	AMEX	TBF	Wed, Jul 13, 2016	20.62	20.66	20.55	20.58
1735	AMEX	TBF	Tue, Jul 12, 2016	20.76	20.86	20.69	20.80
1734	AMEX	TBF	Mon, Jul 11, 2016	20.34	20.48	20.30	20.45
1733	AMEX	TBF	Fri, Jul 8, 2016	20.38	20.45	20.29	20.30
1732	AMEX	TBF	Thu, Jul 7, 2016	20.54	20.56	20.36	20.45
1731	AMEX	TBF	Wed, Jul 6, 2016	20.45	20.54	20.38	20.38
1730	AMEX	TBF	Tue, Jul 5, 2016	20.53	20.57	20.40	20.51
1729	AMEX	TBF	Fri, Jul 1, 2016	20.75	20.99	20.71	20.76
1728	AMEX	TBF	Thu, Jun 30, 2016	21.05	21.14	20.88	21.05
1727	AMEX	TBF	Wed, Jun 29, 2016	20.90	21.12	20.85	21.10
1726	AMEX	TBF	Tue, Jun 28, 2016	20.94	21.03	20.89	20.97
1725	AMEX	TBF	Mon, Jun 27, 2016	21.12	21.12	20.93	20.99
1724	AMEX	TBF	Fri, Jun 24, 2016	21.39	21.60	21.37	21.56
1723	AMEX	TBF	Thu, Jun 23, 2016	22.07	22.15	21.96	22.10
1722	AMEX	TBF	Wed, Jun 22, 2016	21.92	21.96	21.84	21.89
1721	AMEX	TBF	Tue, Jun 21, 2016	21.81	21.93	21.77	21.90
1720	AMEX	TBF	Mon, Jun 20, 2016	21.79	21.83	21.75	21.82
1719	AMEX	TBF	Fri, Jun 17, 2016	21.49	21.64	21.49	21.57
1718	AMEX	TBF	Thu, Jun 16, 2016	21.41	21.50	21.27	21.46
1717	AMEX	TBF	Wed, Jun 15, 2016	21.60	21.67	21.49	21.55
1716	AMEX	TBF	Tue, Jun 14, 2016	21.50	21.66	21.48	21.64
1715	AMEX	TBF	Mon, Jun 13, 2016	21.67	21.73	21.61	21.61
1714	AMEX	TBF	Fri, Jun 10, 2016	21.72	21.79	21.63	21.75
1713	AMEX	TBF	Thu, Jun 9, 2016	21.80	21.86	21.76	21.83
1712	AMEX	TBF	Wed, Jun 8, 2016	22.02	22.05	21.95	21.98
1711	AMEX	TBF	Tue, Jun 7, 2016	22.07	22.08	22.03	22.08
1710	AMEX	TBF	Mon, Jun 6, 2016	22.06	22.18	22.04	22.13
1709	AMEX	TBF	Fri, Jun 3, 2016	22.03	22.09	21.99	22.00
1708	AMEX	TBF	Thu, Jun 2, 2016	22.38	22.38	22.26	22.30
1707	AMEX	TBF	Wed, Jun 1, 2016	22.43	22.51	22.33	22.48
1706	AMEX	TBF	Tue, May 31, 2016	22.75	22.77	22.50	22.56
1705	AMEX	TBF	Fri, May 27, 2016	22.59	22.67	22.55	22.59
1704	AMEX	TBF	Thu, May 26, 2016	22.62	22.62	22.51	22.60
1703	AMEX	TBF	Wed, May 25, 2016	22.60	22.72	22.55	22.69
1702	AMEX	TBF	Tue, May 24, 2016	22.60	22.72	22.57	22.61
1701	AMEX	TBF	Mon, May 23, 2016	22.52	22.60	22.46	22.52
1700	AMEX	TBF	Fri, May 20, 2016	22.64	22.67	22.52	22.60
1699	AMEX	TBF	Thu, May 19, 2016	22.66	22.66	22.55	22.59
1698	AMEX	TBF	Wed, May 18, 2016	22.47	22.78	22.45	22.68
1697	AMEX	TBF	Tue, May 17, 2016	22.38	22.38	22.28	22.37
1696	AMEX	TBF	Mon, May 16, 2016	22.32	22.42	22.32	22.39
1695	AMEX	TBF	Fri, May 13, 2016	22.35	22.39	22.21	22.27
1694	AMEX	TBF	Thu, May 12, 2016	22.49	22.49	22.40	22.42
1693	AMEX	TBF	Wed, May 11, 2016	22.45	22.49	22.27	22.33
1692	AMEX	TBF	Tue, May 10, 2016	22.45	22.49	22.41	22.47
1691	AMEX	TBF	Mon, May 9, 2016	22.52	22.54	22.45	22.47
1690	AMEX	TBF	Fri, May 6, 2016	22.46	22.55	22.46	22.53
1689	AMEX	TBF	Thu, May 5, 2016	22.60	22.66	22.43	22.43
1688	AMEX	TBF	Wed, May 4, 2016	22.64	22.74	22.60	22.61
1687	AMEX	TBF	Tue, May 3, 2016	22.73	22.74	22.60	22.71
1686	AMEX	TBF	Mon, May 2, 2016	22.85	23.00	22.81	22.97
1685	AMEX	TBF	Fri, Apr 29, 2016	22.94	23.00	22.74	22.79
1684	AMEX	TBF	Thu, Apr 28, 2016	22.98	23.01	22.81	22.84
1683	AMEX	TBF	Wed, Apr 27, 2016	23.04	23.08	22.88	22.95
1682	AMEX	TBF	Tue, Apr 26, 2016	23.07	23.19	23.07	23.16
1681	AMEX	TBF	Mon, Apr 25, 2016	23.02	23.06	22.94	23.06
1680	AMEX	TBF	Fri, Apr 22, 2016	22.87	22.99	22.87	22.97
1679	AMEX	TBF	Thu, Apr 21, 2016	22.94	22.97	22.84	22.91
1678	AMEX	TBF	Wed, Apr 20, 2016	22.45	22.79	22.39	22.78
1677	AMEX	TBF	Tue, Apr 19, 2016	22.48	22.61	22.46	22.50
1676	AMEX	TBF	Mon, Apr 18, 2016	22.44	22.56	22.43	22.44
1675	AMEX	TBF	Fri, Apr 15, 2016	22.46	22.46	22.31	22.38
1674	AMEX	TBF	Thu, Apr 14, 2016	22.52	22.59	22.46	22.54
1673	AMEX	TBF	Wed, Apr 13, 2016	22.55	22.59	22.40	22.45
1672	AMEX	TBF	Tue, Apr 12, 2016	22.49	22.58	22.42	22.54
1671	AMEX	TBF	Mon, Apr 11, 2016	22.44	22.48	22.31	22.35
1670	AMEX	TBF	Fri, Apr 8, 2016	22.31	22.39	22.28	22.33
1669	AMEX	TBF	Thu, Apr 7, 2016	22.31	22.33	22.17	22.21
1668	AMEX	TBF	Wed, Apr 6, 2016	22.41	22.54	22.40	22.44
1667	AMEX	TBF	Tue, Apr 5, 2016	22.56	22.56	22.56	22.33
1666	AMEX	TBF	Mon, Apr 4, 2016	22.56	22.64	22.53	22.56
1665	AMEX	TBF	Fri, Apr 1, 2016	22.52	22.70	22.51	22.58
1664	AMEX	TBF	Thu, Mar 31, 2016	22.74	22.77	22.67	22.65
1663	AMEX	TBF	Wed, Mar 30, 2016	22.75	22.92	22.74	22.78
1662	AMEX	TBF	Tue, Mar 29, 2016	22.68	22.74	22.58	22.58
1661	AMEX	TBF	Mon, Mar 28, 2016	22.85	22.87	22.73	22.80
1660	AMEX	TBF	Thu, Mar 24, 2016	22.84	22.84	22.84	22.85
1659	AMEX	TBF	Wed, Mar 23, 2016	23.03	23.05	22.78	22.84
1658	AMEX	TBF	Tue, Mar 22, 2016	22.95	23.13	22.92	23.10
1657	AMEX	TBF	Mon, Mar 21, 2016	23.06	23.15	23.00	23.09
1656	AMEX	TBF	Fri, Mar 18, 2016	22.92	22.98	22.84	22.94
1655	AMEX	TBF	Thu, Mar 17, 2016	23.02	23.02	22.87	22.99
1654	AMEX	TBF	Wed, Mar 16, 2016	23.16	23.22	23.02	23.08
1653	AMEX	TBF	Tue, Mar 15, 2016	23.17	23.17	23.17	23.14
1652	AMEX	TBF	Mon, Mar 14, 2016	23.15	23.18	23.06	23.17
1651	AMEX	TBF	Fri, Mar 11, 2016	22.97	22.97	22.97	23.24
1650	AMEX	TBF	Thu, Mar 10, 2016	22.91	22.91	22.91	22.97
1649	AMEX	TBF	Wed, Mar 9, 2016	22.92	22.97	22.82	22.91
1648	AMEX	TBF	Tue, Mar 8, 2016	22.72	22.79	22.60	22.79
1647	AMEX	TBF	Mon, Mar 7, 2016	23.04	23.12	23.01	23.02
1646	AMEX	TBF	Fri, Mar 4, 2016	22.99	23.16	22.96	22.99
1645	AMEX	TBF	Thu, Mar 3, 2016	22.95	22.95	22.95	22.88
1644	AMEX	TBF	Wed, Mar 2, 2016	23.06	23.08	22.95	22.95
1643	AMEX	TBF	Tue, Mar 1, 2016	22.63	23.07	22.63	23.04
1642	AMEX	TBF	Mon, Feb 29, 2016	22.73	22.74	22.62	22.68
1641	AMEX	TBF	Fri, Feb 26, 2016	22.77	22.81	22.69	22.74
1640	AMEX	TBF	Thu, Feb 25, 2016	22.57	22.58	22.39	22.54
1639	AMEX	TBF	Wed, Feb 24, 2016	22.40	22.65	22.25	22.62
1638	AMEX	TBF	Tue, Feb 23, 2016	22.84	22.86	22.52	22.58
1637	AMEX	TBF	Mon, Feb 22, 2016	22.63	22.70	22.63	22.66
1636	AMEX	TBF	Fri, Feb 19, 2016	22.66	22.70	22.53	22.66
1635	AMEX	TBF	Thu, Feb 18, 2016	22.93	22.95	22.66	22.69
1634	AMEX	TBF	Wed, Feb 17, 2016	22.90	23.05	22.88	22.94
1633	AMEX	TBF	Tue, Feb 16, 2016	22.70	22.86	22.70	22.81
1632	AMEX	TBF	Fri, Feb 12, 2016	22.38	22.67	22.30	22.57
1631	AMEX	TBF	Thu, Feb 11, 2016	22.06	22.29	21.96	22.23
1630	AMEX	TBF	Wed, Feb 10, 2016	22.54	22.64	22.35	22.35
1629	AMEX	TBF	Tue, Feb 9, 2016	22.49	22.67	22.49	22.55
1628	AMEX	TBF	Mon, Feb 8, 2016	22.90	22.90	22.56	22.59
1627	AMEX	TBF	Fri, Feb 5, 2016	23.25	23.28	23.04	23.09
1626	AMEX	TBF	Thu, Feb 4, 2016	23.17	23.30	23.11	23.11
1625	AMEX	TBF	Wed, Feb 3, 2016	23.16	23.24	22.88	23.24
1624	AMEX	TBF	Tue, Feb 2, 2016	23.18	23.20	23.04	23.06
1623	AMEX	TBF	Mon, Feb 1, 2016	23.44	23.54	23.39	23.45
1622	AMEX	TBF	Fri, Jan 29, 2016	23.39	23.47	23.29	23.44
1621	AMEX	TBF	Thu, Jan 28, 2016	23.72	23.73	23.58	23.59
1620	AMEX	TBF	Wed, Jan 27, 2016	23.68	23.79	23.60	23.65
1619	AMEX	TBF	Tue, Jan 26, 2016	23.64	23.69	23.56	23.62
1618	AMEX	TBF	Mon, Jan 25, 2016	23.65	23.71	23.60	23.64
1617	AMEX	TBF	Fri, Jan 22, 2016	23.86	23.93	23.75	23.78
1616	AMEX	TBF	Thu, Jan 21, 2016	23.47	23.70	23.42	23.68
1615	AMEX	TBF	Wed, Jan 20, 2016	23.46	23.57	23.30	23.51
1614	AMEX	TBF	Tue, Jan 19, 2016	23.82	23.85	23.65	23.78
1613	AMEX	TBF	Fri, Jan 15, 2016	23.76	23.83	23.67	23.70
1612	AMEX	TBF	Thu, Jan 14, 2016	23.92	24.17	23.86	24.06
1611	AMEX	TBF	Wed, Jan 13, 2016	24.13	24.19	23.78	23.85
1610	AMEX	TBF	Tue, Jan 12, 2016	24.40	24.42	23.99	24.09
1609	AMEX	TBF	Mon, Jan 11, 2016	24.46	24.47	24.30	24.45
1608	AMEX	TBF	Fri, Jan 8, 2016	24.37	24.40	24.16	24.19
1607	AMEX	TBF	Thu, Jan 7, 2016	24.30	24.49	24.28	24.29
1606	AMEX	TBF	Wed, Jan 6, 2016	24.37	24.43	24.33	24.35
1605	AMEX	TBF	Tue, Jan 5, 2016	24.68	24.72	24.56	24.68
1604	AMEX	TBF	Mon, Jan 4, 2016	24.47	24.60	24.36	24.57
1603	AMEX	TBF	Thu, Dec 31, 2015	24.75	24.80	24.69	24.73
1602	AMEX	TBF	Wed, Dec 30, 2015	24.87	24.94	24.75	24.85
1601	AMEX	TBF	Tue, Dec 29, 2015	24.51	24.86	24.51	24.83
1600	AMEX	TBF	Mon, Dec 28, 2015	24.46	24.49	24.33	24.42
1599	AMEX	TBF	Thu, Dec 24, 2015	24.57	24.60	24.50	24.52
1598	AMEX	TBF	Wed, Dec 23, 2015	24.67	24.75	24.61	24.64
1597	AMEX	TBF	Tue, Dec 22, 2015	24.39	24.52	24.36	24.46
1596	AMEX	TBF	Mon, Dec 21, 2015	24.25	24.34	24.18	24.29
1595	AMEX	TBF	Fri, Dec 18, 2015	24.31	24.36	24.23	24.29
1594	AMEX	TBF	Thu, Dec 17, 2015	24.57	24.60	24.37	24.41
1593	AMEX	TBF	Wed, Dec 16, 2015	24.71	24.81	24.51	24.71
1592	AMEX	TBF	Tue, Dec 15, 2015	24.72	24.77	24.62	24.65
1591	AMEX	TBF	Mon, Dec 14, 2015	24.31	24.59	24.31	24.51
1590	AMEX	TBF	Fri, Dec 11, 2015	24.32	24.37	24.12	24.19
1589	AMEX	TBF	Thu, Dec 10, 2015	24.59	24.64	24.54	24.58
1588	AMEX	TBF	Wed, Dec 9, 2015	24.67	24.86	24.54	24.62
1587	AMEX	TBF	Tue, Dec 8, 2015	24.48	24.66	24.47	24.59
1586	AMEX	TBF	Mon, Dec 7, 2015	24.78	24.78	24.47	24.61
1585	AMEX	TBF	Fri, Dec 4, 2015	25.08	25.08	24.78	24.85
1584	AMEX	TBF	Thu, Dec 3, 2015	24.72	25.18	24.70	25.08
1583	AMEX	TBF	Wed, Dec 2, 2015	24.44	24.54	24.38	24.41
1582	AMEX	TBF	Tue, Dec 1, 2015	24.72	24.75	24.42	24.44
1581	AMEX	TBF	Mon, Nov 30, 2015	24.84	24.84	24.74	24.76
1580	AMEX	TBF	Fri, Nov 27, 2015	24.82	24.87	24.78	24.86
1579	AMEX	TBF	Wed, Nov 25, 2015	24.83	24.86	24.77	24.83
1578	AMEX	TBF	Tue, Nov 24, 2015	24.88	24.93	24.82	24.90
1577	AMEX	TBF	Mon, Nov 23, 2015	24.96	25.00	24.84	24.89
1576	AMEX	TBF	Fri, Nov 20, 2015	24.90	25.00	24.86	24.96
1575	AMEX	TBF	Thu, Nov 19, 2015	24.87	24.93	24.83	24.89
1574	AMEX	TBF	Wed, Nov 18, 2015	25.17	25.20	25.03	25.06
1573	AMEX	TBF	Tue, Nov 17, 2015	25.30	25.35	25.04	25.13
1572	AMEX	TBF	Mon, Nov 16, 2015	25.10	25.24	25.07	25.15
1571	AMEX	TBF	Fri, Nov 13, 2015	25.21	25.23	25.10	25.14
1570	AMEX	TBF	Thu, Nov 12, 2015	25.33	25.35	25.21	25.30
1569	AMEX	TBF	Wed, Nov 11, 2015	25.44	25.45	25.38	25.42
1568	AMEX	TBF	Tue, Nov 10, 2015	25.38	25.42	25.24	25.37
1567	AMEX	TBF	Mon, Nov 9, 2015	25.47	25.51	25.31	25.42
1566	AMEX	TBF	Fri, Nov 6, 2015	25.22	25.36	25.19	25.29
1565	AMEX	TBF	Thu, Nov 5, 2015	24.91	25.03	24.89	24.93
1564	AMEX	TBF	Wed, Nov 4, 2015	24.87	24.94	24.76	24.85
1563	AMEX	TBF	Tue, Nov 3, 2015	24.76	24.92	24.73	24.89
1562	AMEX	TBF	Mon, Nov 2, 2015	24.71	24.74	24.65	24.67
1561	AMEX	TBF	Fri, Oct 30, 2015	24.70	24.90	24.57	24.59
1560	AMEX	TBF	Thu, Oct 29, 2015	24.50	24.80	24.50	24.75
1559	AMEX	TBF	Wed, Oct 28, 2015	24.29	24.48	24.28	24.37
1558	AMEX	TBF	Tue, Oct 27, 2015	24.23	24.31	24.18	24.28
1557	AMEX	TBF	Mon, Oct 26, 2015	24.39	24.39	24.30	24.34
1556	AMEX	TBF	Fri, Oct 23, 2015	24.52	24.57	24.47	24.49
1555	AMEX	TBF	Thu, Oct 22, 2015	24.33	24.44	24.20	24.29
1554	AMEX	TBF	Wed, Oct 21, 2015	24.43	24.45	24.32	24.34
1553	AMEX	TBF	Tue, Oct 20, 2015	24.59	24.65	24.56	24.60
1552	AMEX	TBF	Mon, Oct 19, 2015	24.39	24.57	24.37	24.43
1551	AMEX	TBF	Fri, Oct 16, 2015	24.30	24.38	24.27	24.37
1550	AMEX	TBF	Thu, Oct 15, 2015	24.29	24.40	24.27	24.36
1549	AMEX	TBF	Wed, Oct 14, 2015	24.41	24.50	24.25	24.26
1548	AMEX	TBF	Tue, Oct 13, 2015	24.43	24.60	24.43	24.50
1547	AMEX	TBF	Mon, Oct 12, 2015	24.56	24.58	24.47	24.50
1546	AMEX	TBF	Fri, Oct 9, 2015	24.77	24.79	24.64	24.72
1545	AMEX	TBF	Thu, Oct 8, 2015	24.50	24.84	24.50	24.76
1544	AMEX	TBF	Wed, Oct 7, 2015	24.61	24.67	24.51	24.57
1543	AMEX	TBF	Tue, Oct 6, 2015	24.67	24.69	24.46	24.49
1542	AMEX	TBF	Mon, Oct 5, 2015	24.43	24.62	24.42	24.60
1541	AMEX	TBF	Fri, Oct 2, 2015	24.08	24.35	23.95	24.27
1540	AMEX	TBF	Thu, Oct 1, 2015	24.36	24.45	24.29	24.43
1539	AMEX	TBF	Wed, Sep 30, 2015	24.55	24.62	24.49	24.52
1538	AMEX	TBF	Tue, Sep 29, 2015	24.53	24.59	24.39	24.44
1537	AMEX	TBF	Mon, Sep 28, 2015	24.81	24.81	24.48	24.51
1536	AMEX	TBF	Fri, Sep 25, 2015	24.91	25.00	24.87	24.94
1535	AMEX	TBF	Thu, Sep 24, 2015	24.60	24.76	24.52	24.73
1534	AMEX	TBF	Wed, Sep 23, 2015	24.95	25.05	24.85	24.90
1533	AMEX	TBF	Tue, Sep 22, 2015	24.99	25.04	24.78	24.90
1532	AMEX	TBF	Mon, Sep 21, 2015	25.07	25.32	25.06	25.24
1531	AMEX	TBF	Fri, Sep 18, 2015	25.05	25.06	24.84	24.88
1530	AMEX	TBF	Thu, Sep 17, 2015	25.54	25.58	25.23	25.24
1529	AMEX	TBF	Wed, Sep 16, 2015	25.51	25.62	25.43	25.56
1528	AMEX	TBF	Tue, Sep 15, 2015	25.13	25.50	25.10	25.46
1527	AMEX	TBF	Mon, Sep 14, 2015	24.91	25.05	24.88	24.99
1526	AMEX	TBF	Fri, Sep 11, 2015	25.01	25.05	24.90	25.05
1525	AMEX	TBF	Thu, Sep 10, 2015	25.11	25.24	25.09	25.19
1524	AMEX	TBF	Wed, Sep 9, 2015	25.42	25.42	24.98	25.03
1523	AMEX	TBF	Tue, Sep 8, 2015	25.04	25.17	25.02	25.14
1522	AMEX	TBF	Fri, Sep 4, 2015	24.84	24.96	24.74	24.79
1521	AMEX	TBF	Thu, Sep 3, 2015	25.06	25.20	25.00	25.02
1520	AMEX	TBF	Wed, Sep 2, 2015	25.04	25.16	24.94	25.13
1519	AMEX	TBF	Tue, Sep 1, 2015	25.00	25.15	24.91	24.94
1518	AMEX	TBF	Mon, Aug 31, 2015	24.72	25.12	24.69	25.11
1517	AMEX	TBF	Fri, Aug 28, 2015	24.76	24.94	24.70	24.94
1516	AMEX	TBF	Thu, Aug 27, 2015	25.01	25.06	24.81	24.98
1515	AMEX	TBF	Wed, Aug 26, 2015	24.80	25.11	24.69	25.02
1514	AMEX	TBF	Tue, Aug 25, 2015	24.50	24.68	24.43	24.50
1513	AMEX	TBF	Mon, Aug 24, 2015	23.73	24.24	23.54	24.13
1512	AMEX	TBF	Fri, Aug 21, 2015	24.19	24.30	24.08	24.13
1511	AMEX	TBF	Thu, Aug 20, 2015	24.36	24.38	24.20	24.23
1510	AMEX	TBF	Wed, Aug 19, 2015	24.80	24.83	24.44	24.47
1509	AMEX	TBF	Tue, Aug 18, 2015	24.66	24.75	24.57	24.73
1508	AMEX	TBF	Mon, Aug 17, 2015	24.48	24.55	24.41	24.54
1507	AMEX	TBF	Fri, Aug 14, 2015	24.75	24.79	24.56	24.63
1506	AMEX	TBF	Thu, Aug 13, 2015	24.66	24.81	24.56	24.69
1505	AMEX	TBF	Wed, Aug 12, 2015	24.44	24.63	24.29	24.62
1504	AMEX	TBF	Tue, Aug 11, 2015	24.57	24.61	24.41	24.48
1503	AMEX	TBF	Mon, Aug 10, 2015	24.75	24.94	24.73	24.87
1502	AMEX	TBF	Fri, Aug 7, 2015	24.80	24.80	24.55	24.58
1501	AMEX	TBF	Thu, Aug 6, 2015	25.04	25.06	24.88	24.91
1500	AMEX	TBF	Wed, Aug 5, 2015	25.12	25.23	25.08	25.12
1499	AMEX	TBF	Tue, Aug 4, 2015	24.83	24.97	24.80	24.95
1498	AMEX	TBF	Mon, Aug 3, 2015	24.97	24.99	24.70	24.75
1497	AMEX	TBF	Fri, Jul 31, 2015	25.02	25.11	24.95	25.01
1496	AMEX	TBF	Thu, Jul 30, 2015	25.28	25.31	25.15	25.21
1495	AMEX	TBF	Wed, Jul 29, 2015	25.32	25.47	25.30	25.39
1494	AMEX	TBF	Tue, Jul 28, 2015	25.31	25.37	25.24	25.30
1493	AMEX	TBF	Mon, Jul 27, 2015	25.09	25.24	25.07	25.12
1492	AMEX	TBF	Fri, Jul 24, 2015	25.22	25.36	25.22	25.26
1491	AMEX	TBF	Thu, Jul 23, 2015	25.64	25.69	25.32	25.34
1490	AMEX	TBF	Wed, Jul 22, 2015	25.77	25.79	25.59	25.64
1489	AMEX	TBF	Tue, Jul 21, 2015	26.06	26.06	25.80	25.82
1488	AMEX	TBF	Mon, Jul 20, 2015	25.92	26.02	25.87	25.95
1487	AMEX	TBF	Fri, Jul 17, 2015	25.93	25.93	25.80	25.84
1486	AMEX	TBF	Thu, Jul 16, 2015	26.27	26.27	25.97	25.97
1485	AMEX	TBF	Wed, Jul 15, 2015	26.42	26.44	26.11	26.18
1484	AMEX	TBF	Tue, Jul 14, 2015	26.44	26.53	26.39	26.43
1483	AMEX	TBF	Mon, Jul 13, 2015	26.60	26.60	26.35	26.53
1482	AMEX	TBF	Fri, Jul 10, 2015	26.44	26.51	26.30	26.43
1481	AMEX	TBF	Thu, Jul 9, 2015	25.85	26.05	25.78	26.03
1480	AMEX	TBF	Wed, Jul 8, 2015	25.59	25.71	25.48	25.52
1479	AMEX	TBF	Tue, Jul 7, 2015	25.70	25.82	25.49	25.74
1478	AMEX	TBF	Mon, Jul 6, 2015	26.05	26.25	25.90	25.99
1477	AMEX	TBF	Thu, Jul 2, 2015	26.44	26.53	26.36	26.48
1476	AMEX	TBF	Wed, Jul 1, 2015	26.56	26.63	26.44	26.59
1475	AMEX	TBF	Tue, Jun 30, 2015	26.26	26.27	25.98	26.23
1474	AMEX	TBF	Mon, Jun 29, 2015	26.35	26.47	25.98	26.10
1473	AMEX	TBF	Fri, Jun 26, 2015	26.69	26.85	26.64	26.76
1472	AMEX	TBF	Thu, Jun 25, 2015	26.48	26.55	26.37	26.50
1471	AMEX	TBF	Wed, Jun 24, 2015	26.50	26.57	26.34	26.39
1470	AMEX	TBF	Tue, Jun 23, 2015	26.69	26.69	26.40	26.62
1469	AMEX	TBF	Mon, Jun 22, 2015	26.21	26.48	26.14	26.46
1468	AMEX	TBF	Fri, Jun 19, 2015	26.07	26.07	25.92	25.95
1467	AMEX	TBF	Thu, Jun 18, 2015	26.32	26.46	26.24	26.28
1466	AMEX	TBF	Wed, Jun 17, 2015	26.09	26.33	26.06	26.16
1465	AMEX	TBF	Tue, Jun 16, 2015	26.05	26.20	25.95	25.96
1464	AMEX	TBF	Mon, Jun 15, 2015	25.97	26.24	25.95	26.15
1463	AMEX	TBF	Fri, Jun 12, 2015	26.27	26.28	25.95	26.21
1462	AMEX	TBF	Thu, Jun 11, 2015	26.53	26.59	26.20	26.23
1461	AMEX	TBF	Wed, Jun 10, 2015	26.67	26.83	26.63	26.75
1460	AMEX	TBF	Tue, Jun 9, 2015	26.41	26.62	26.40	26.54
1459	AMEX	TBF	Mon, Jun 8, 2015	26.22	26.35	26.18	26.33
1458	AMEX	TBF	Fri, Jun 5, 2015	26.23	26.34	26.09	26.31
1457	AMEX	TBF	Thu, Jun 4, 2015	26.14	26.19	25.94	26.01
1456	AMEX	TBF	Wed, Jun 3, 2015	26.13	26.40	26.11	26.33
1455	AMEX	TBF	Tue, Jun 2, 2015	25.75	25.97	25.73	25.92
1454	AMEX	TBF	Mon, Jun 1, 2015	25.37	25.63	25.31	25.54
1453	AMEX	TBF	Fri, May 29, 2015	25.20	25.33	25.13	25.28
1452	AMEX	TBF	Thu, May 28, 2015	25.33	25.39	25.23	25.34
1451	AMEX	TBF	Wed, May 27, 2015	25.41	25.52	25.27	25.29
1450	AMEX	TBF	Tue, May 26, 2015	25.71	25.72	25.34	25.34
1449	AMEX	TBF	Fri, May 22, 2015	25.73	25.92	25.72	25.81
1448	AMEX	TBF	Thu, May 21, 2015	25.97	26.00	25.76	25.82
1447	AMEX	TBF	Wed, May 20, 2015	26.18	26.29	26.01	26.18
1446	AMEX	TBF	Tue, May 19, 2015	26.28	26.29	25.92	26.22
1445	AMEX	TBF	Mon, May 18, 2015	25.85	26.00	25.82	25.97
1444	AMEX	TBF	Fri, May 15, 2015	25.83	25.85	25.49	25.56
1443	AMEX	TBF	Thu, May 14, 2015	26.16	26.21	25.96	26.10
1442	AMEX	TBF	Wed, May 13, 2015	25.77	26.22	25.77	26.16
1441	AMEX	TBF	Tue, May 12, 2015	26.11	26.18	25.80	25.95
1440	AMEX	TBF	Mon, May 11, 2015	25.57	26.03	25.57	26.03
1439	AMEX	TBF	Fri, May 8, 2015	25.21	25.44	25.20	25.39
1438	AMEX	TBF	Thu, May 7, 2015	25.64	25.66	25.40	25.49
1437	AMEX	TBF	Wed, May 6, 2015	25.53	25.86	25.50	25.81
1436	AMEX	TBF	Tue, May 5, 2015	25.35	25.59	25.32	25.39
1435	AMEX	TBF	Mon, May 4, 2015	25.04	25.37	25.01	25.35
1434	AMEX	TBF	Fri, May 1, 2015	24.96	25.17	24.92	25.12
1433	AMEX	TBF	Thu, Apr 30, 2015	24.95	25.06	24.75	24.77
1432	AMEX	TBF	Wed, Apr 29, 2015	24.80	24.90	24.69	24.83
1431	AMEX	TBF	Tue, Apr 28, 2015	24.37	24.53	24.26	24.53
1430	AMEX	TBF	Mon, Apr 27, 2015	24.20	24.32	24.11	24.19
1429	AMEX	TBF	Fri, Apr 24, 2015	24.29	24.29	24.13	24.20
1428	AMEX	TBF	Thu, Apr 23, 2015	24.44	24.47	24.24	24.34
1427	AMEX	TBF	Wed, Apr 22, 2015	24.11	24.49	24.11	24.46
1426	AMEX	TBF	Tue, Apr 21, 2015	23.97	24.10	23.94	24.07
1425	AMEX	TBF	Mon, Apr 20, 2015	23.85	24.04	23.85	23.98
1424	AMEX	TBF	Fri, Apr 17, 2015	24.09	24.09	23.72	23.78
1423	AMEX	TBF	Thu, Apr 16, 2015	23.90	24.15	23.89	24.04
1422	AMEX	TBF	Wed, Apr 15, 2015	23.85	23.98	23.80	23.93
1421	AMEX	TBF	Tue, Apr 14, 2015	23.79	23.94	23.69	23.92
1420	AMEX	TBF	Mon, Apr 13, 2015	24.12	24.15	24.04	24.07
1419	AMEX	TBF	Fri, Apr 10, 2015	23.98	24.13	23.95	24.10
1418	AMEX	TBF	Thu, Apr 9, 2015	23.88	24.20	23.87	24.13
1417	AMEX	TBF	Wed, Apr 8, 2015	23.85	24.04	23.80	23.85
1416	AMEX	TBF	Tue, Apr 7, 2015	24.02	24.08	23.83	23.85
1415	AMEX	TBF	Mon, Apr 6, 2015	23.77	24.09	23.77	24.03
1414	AMEX	TBF	Thu, Apr 2, 2015	23.71	23.95	23.69	23.93
1413	AMEX	TBF	Wed, Apr 1, 2015	23.81	23.82	23.61	23.65
1412	AMEX	TBF	Tue, Mar 31, 2015	24.07	24.13	23.94	23.99
1411	AMEX	TBF	Mon, Mar 30, 2015	23.96	24.08	23.93	24.03
1410	AMEX	TBF	Fri, Mar 27, 2015	24.13	24.13	23.91	23.91
1409	AMEX	TBF	Thu, Mar 26, 2015	23.95	24.27	23.93	24.20
1408	AMEX	TBF	Wed, Mar 25, 2015	23.62	23.86	23.62	23.85
1407	AMEX	TBF	Tue, Mar 24, 2015	23.81	23.85	23.65	23.65
1406	AMEX	TBF	Mon, Mar 23, 2015	23.81	23.95	23.81	23.87
1405	AMEX	TBF	Fri, Mar 20, 2015	23.91	23.93	23.83	23.84
1404	AMEX	TBF	Thu, Mar 19, 2015	23.93	24.08	23.84	23.97
1403	AMEX	TBF	Wed, Mar 18, 2015	24.15	24.36	23.85	23.85
1402	AMEX	TBF	Tue, Mar 17, 2015	24.42	24.46	24.31	24.32
1401	AMEX	TBF	Mon, Mar 16, 2015	24.52	24.66	24.49	24.53
1400	AMEX	TBF	Fri, Mar 13, 2015	24.77	24.83	24.61	24.76
1399	AMEX	TBF	Thu, Mar 12, 2015	24.48	24.78	24.48	24.69
1398	AMEX	TBF	Wed, Mar 11, 2015	24.87	24.89	24.63	24.67
1397	AMEX	TBF	Tue, Mar 10, 2015	24.94	24.97	24.83	24.87
1396	AMEX	TBF	Mon, Mar 9, 2015	25.18	25.31	25.16	25.18
1395	AMEX	TBF	Fri, Mar 6, 2015	25.23	25.55	25.18	25.45
1394	AMEX	TBF	Thu, Mar 5, 2015	24.86	24.96	24.77	24.89
1393	AMEX	TBF	Wed, Mar 4, 2015	24.77	24.91	24.75	24.84
1392	AMEX	TBF	Tue, Mar 3, 2015	24.78	24.88	24.69	24.87
1391	AMEX	TBF	Mon, Mar 2, 2015	24.38	24.79	24.36	24.78
1390	AMEX	TBF	Fri, Feb 27, 2015	24.41	24.56	24.31	24.34
1389	AMEX	TBF	Thu, Feb 26, 2015	24.28	24.54	24.19	24.53
1388	AMEX	TBF	Wed, Feb 25, 2015	24.36	24.41	24.16	24.19
1387	AMEX	TBF	Tue, Feb 24, 2015	24.68	24.77	24.29	24.32
1386	AMEX	TBF	Mon, Feb 23, 2015	24.77	24.79	24.59	24.66
1385	AMEX	TBF	Fri, Feb 20, 2015	24.80	25.02	24.63	24.93
1384	AMEX	TBF	Thu, Feb 19, 2015	24.89	24.99	24.74	24.98
1383	AMEX	TBF	Wed, Feb 18, 2015	24.85	24.94	24.69	24.86
1382	AMEX	TBF	Tue, Feb 17, 2015	24.71	25.04	24.67	24.96
1381	AMEX	TBF	Fri, Feb 13, 2015	24.38	24.63	24.38	24.63
1380	AMEX	TBF	Thu, Feb 12, 2015	24.35	24.38	24.18	24.38
1379	AMEX	TBF	Wed, Feb 11, 2015	24.32	24.46	24.22	24.29
1378	AMEX	TBF	Tue, Feb 10, 2015	24.24	24.37	24.18	24.31
1377	AMEX	TBF	Mon, Feb 9, 2015	23.91	24.13	23.90	24.13
1376	AMEX	TBF	Fri, Feb 6, 2015	23.90	24.16	23.86	24.10
1375	AMEX	TBF	Thu, Feb 5, 2015	23.57	23.71	23.53	23.68
1374	AMEX	TBF	Wed, Feb 4, 2015	23.65	23.72	23.39	23.44
1373	AMEX	TBF	Tue, Feb 3, 2015	23.30	23.50	23.28	23.48
1372	AMEX	TBF	Mon, Feb 2, 2015	23.11	23.12	22.92	22.99
1371	AMEX	TBF	Fri, Jan 30, 2015	23.00	23.07	22.87	22.91
1370	AMEX	TBF	Thu, Jan 29, 2015	23.26	23.37	23.17	23.29
1369	AMEX	TBF	Wed, Jan 28, 2015	23.52	23.52	23.05	23.16
1368	AMEX	TBF	Tue, Jan 27, 2015	23.32	23.61	23.28	23.54
1367	AMEX	TBF	Mon, Jan 26, 2015	23.50	23.63	23.43	23.58
1366	AMEX	TBF	Fri, Jan 23, 2015	23.60	23.61	23.44	23.52
1365	AMEX	TBF	Thu, Jan 22, 2015	23.63	23.96	23.62	23.83
1364	AMEX	TBF	Wed, Jan 21, 2015	23.44	23.83	23.37	23.75
1363	AMEX	TBF	Tue, Jan 20, 2015	23.60	23.62	23.45	23.48
1362	AMEX	TBF	Fri, Jan 16, 2015	23.58	23.82	23.53	23.80
1361	AMEX	TBF	Thu, Jan 15, 2015	23.84	23.87	23.45	23.49
1360	AMEX	TBF	Wed, Jan 14, 2015	23.68	23.88	23.63	23.87
1359	AMEX	TBF	Tue, Jan 13, 2015	24.12	24.16	23.90	24.05
1358	AMEX	TBF	Mon, Jan 12, 2015	24.18	24.21	23.96	24.06
1357	AMEX	TBF	Fri, Jan 9, 2015	24.53	24.55	24.17	24.18
1356	AMEX	TBF	Thu, Jan 8, 2015	24.32	24.48	24.32	24.43
1355	AMEX	TBF	Wed, Jan 7, 2015	24.25	24.35	24.03	24.13
1354	AMEX	TBF	Tue, Jan 6, 2015	24.25	24.36	23.92	24.08
1353	AMEX	TBF	Mon, Jan 5, 2015	24.78	24.79	24.45	24.51
1352	AMEX	TBF	Fri, Jan 2, 2015	25.11	25.12	24.84	24.91
1351	AMEX	TBF	Wed, Dec 31, 2014	25.21	25.24	25.14	25.15
1350	AMEX	TBF	Tue, Dec 30, 2014	25.17	25.27	25.13	25.23
1349	AMEX	TBF	Mon, Dec 29, 2014	25.39	25.42	25.24	25.30
1348	AMEX	TBF	Fri, Dec 26, 2014	25.47	25.59	25.46	25.50
1347	AMEX	TBF	Wed, Dec 24, 2014	25.78	25.82	25.58	25.59
1346	AMEX	TBF	Tue, Dec 23, 2014	25.34	25.76	25.33	25.74
1345	AMEX	TBF	Mon, Dec 22, 2014	25.37	25.38	25.21	25.22
1344	AMEX	TBF	Fri, Dec 19, 2014	25.55	25.57	25.26	25.27
1343	AMEX	TBF	Thu, Dec 18, 2014	25.48	25.60	25.44	25.56
1342	AMEX	TBF	Wed, Dec 17, 2014	25.07	25.37	25.02	25.16
1341	AMEX	TBF	Tue, Dec 16, 2014	24.99	25.18	24.93	24.94
1340	AMEX	TBF	Mon, Dec 15, 2014	25.33	25.38	25.13	25.24
1339	AMEX	TBF	Fri, Dec 12, 2014	25.40	25.48	25.20	25.21
1338	AMEX	TBF	Thu, Dec 11, 2014	25.75	25.83	25.59	25.61
1337	AMEX	TBF	Wed, Dec 10, 2014	25.85	25.88	25.61	25.66
1336	AMEX	TBF	Tue, Dec 9, 2014	25.79	25.91	25.70	25.85
1335	AMEX	TBF	Mon, Dec 8, 2014	26.23	26.26	25.93	26.00
1334	AMEX	TBF	Fri, Dec 5, 2014	26.20	26.43	26.20	26.29
1333	AMEX	TBF	Thu, Dec 4, 2014	26.41	26.41	26.17	26.17
1332	AMEX	TBF	Wed, Dec 3, 2014	26.48	26.53	26.38	26.40
1331	AMEX	TBF	Tue, Dec 2, 2014	26.37	26.48	26.37	26.47
1330	AMEX	TBF	Mon, Dec 1, 2014	25.98	26.24	25.96	26.22
1329	AMEX	TBF	Fri, Nov 28, 2014	26.17	26.17	26.06	26.09
1328	AMEX	TBF	Wed, Nov 26, 2014	26.27	26.31	26.22	26.31
1327	AMEX	TBF	Tue, Nov 25, 2014	26.57	26.57	26.35	26.37
1326	AMEX	TBF	Mon, Nov 24, 2014	26.71	26.74	26.57	26.59
1325	AMEX	TBF	Fri, Nov 21, 2014	26.73	26.75	26.60	26.62
1324	AMEX	TBF	Thu, Nov 20, 2014	26.66	26.86	26.65	26.78
1323	AMEX	TBF	Wed, Nov 19, 2014	26.89	26.93	26.74	26.90
1322	AMEX	TBF	Tue, Nov 18, 2014	26.79	26.82	26.74	26.76
1321	AMEX	TBF	Mon, Nov 17, 2014	26.69	26.90	26.69	26.82
1320	AMEX	TBF	Fri, Nov 14, 2014	26.92	26.94	26.73	26.78
1319	AMEX	TBF	Thu, Nov 13, 2014	26.95	26.99	26.93	26.96
1318	AMEX	TBF	Wed, Nov 12, 2014	26.81	26.99	26.76	26.96
1317	AMEX	TBF	Tue, Nov 11, 2014	26.98	27.04	26.92	26.94
1316	AMEX	TBF	Mon, Nov 10, 2014	26.77	26.99	26.76	26.98
1315	AMEX	TBF	Fri, Nov 7, 2014	26.96	26.96	26.72	26.73
1314	AMEX	TBF	Thu, Nov 6, 2014	26.97	27.06	26.91	27.03
1313	AMEX	TBF	Wed, Nov 5, 2014	26.91	26.94	26.81	26.83
1312	AMEX	TBF	Tue, Nov 4, 2014	26.79	26.87	26.69	26.83
1311	AMEX	TBF	Mon, Nov 3, 2014	26.91	27.07	26.86	26.90
1310	AMEX	TBF	Fri, Oct 31, 2014	26.89	27.00	26.80	26.91
1309	AMEX	TBF	Thu, Oct 30, 2014	26.67	26.85	26.64	26.83
1308	AMEX	TBF	Wed, Oct 29, 2014	26.98	27.08	26.78	26.87
1307	AMEX	TBF	Tue, Oct 28, 2014	26.85	26.94	26.82	26.91
1306	AMEX	TBF	Mon, Oct 27, 2014	26.78	26.81	26.68	26.75
1305	AMEX	TBF	Fri, Oct 24, 2014	26.76	26.87	26.64	26.82
1304	AMEX	TBF	Thu, Oct 23, 2014	26.71	26.95	26.71	26.84
1303	AMEX	TBF	Wed, Oct 22, 2014	26.64	26.69	26.56	26.61
1302	AMEX	TBF	Tue, Oct 21, 2014	26.55	26.63	26.48	26.61
1301	AMEX	TBF	Mon, Oct 20, 2014	26.35	26.54	26.35	26.43
1300	AMEX	TBF	Fri, Oct 17, 2014	26.51	26.65	26.39	26.51
1299	AMEX	TBF	Thu, Oct 16, 2014	25.85	26.43	25.85	26.37
1298	AMEX	TBF	Wed, Oct 15, 2014	25.74	26.34	25.02	26.20
1297	AMEX	TBF	Tue, Oct 14, 2014	26.46	26.63	26.37	26.43
1296	AMEX	TBF	Mon, Oct 13, 2014	26.74	26.76	26.51	26.59
1295	AMEX	TBF	Fri, Oct 10, 2014	26.89	26.93	26.74	26.76
1294	AMEX	TBF	Thu, Oct 9, 2014	26.93	27.05	26.86	27.03
1293	AMEX	TBF	Wed, Oct 8, 2014	26.92	27.12	26.89	26.91
1292	AMEX	TBF	Tue, Oct 7, 2014	27.18	27.20	26.92	26.92
1291	AMEX	TBF	Mon, Oct 6, 2014	27.35	27.38	27.20	27.31
1290	AMEX	TBF	Fri, Oct 3, 2014	27.48	27.52	27.30	27.31
1289	AMEX	TBF	Thu, Oct 2, 2014	27.28	27.45	27.21	27.44
1288	AMEX	TBF	Wed, Oct 1, 2014	27.53	27.53	27.20	27.20
1287	AMEX	TBF	Tue, Sep 30, 2014	27.65	27.77	27.56	27.74
1286	AMEX	TBF	Mon, Sep 29, 2014	27.57	27.64	27.54	27.58
1285	AMEX	TBF	Fri, Sep 26, 2014	27.80	27.89	27.74	27.81
1284	AMEX	TBF	Thu, Sep 25, 2014	27.98	27.98	27.77	27.78
1283	AMEX	TBF	Wed, Sep 24, 2014	27.99	28.13	27.93	28.09
1282	AMEX	TBF	Tue, Sep 23, 2014	28.09	28.12	27.94	27.94
1281	AMEX	TBF	Mon, Sep 22, 2014	28.15	28.18	28.05	28.14
1280	AMEX	TBF	Fri, Sep 19, 2014	28.40	28.51	28.14	28.15
1279	AMEX	TBF	Thu, Sep 18, 2014	28.51	28.60	28.45	28.50
1278	AMEX	TBF	Wed, Sep 17, 2014	28.44	28.64	28.35	28.62
1277	AMEX	TBF	Tue, Sep 16, 2014	28.40	28.54	28.36	28.54
1276	AMEX	TBF	Mon, Sep 15, 2014	28.36	28.48	28.30	28.42
1275	AMEX	TBF	Fri, Sep 12, 2014	28.41	28.52	28.35	28.47
1274	AMEX	TBF	Thu, Sep 11, 2014	28.00	28.19	27.94	28.18
1273	AMEX	TBF	Wed, Sep 10, 2014	28.08	28.13	28.05	28.09
1272	AMEX	TBF	Tue, Sep 9, 2014	27.98	27.98	27.88	27.93
1271	AMEX	TBF	Mon, Sep 8, 2014	27.73	27.98	27.69	27.90
1270	AMEX	TBF	Fri, Sep 5, 2014	27.73	27.98	27.71	27.91
1269	AMEX	TBF	Thu, Sep 4, 2014	27.72	27.86	27.64	27.86
1268	AMEX	TBF	Wed, Sep 3, 2014	27.74	27.77	27.52	27.52
1267	AMEX	TBF	Tue, Sep 2, 2014	27.53	27.69	27.52	27.69
1266	AMEX	TBF	Fri, Aug 29, 2014	27.23	27.27	27.13	27.20
1265	AMEX	TBF	Thu, Aug 28, 2014	27.18	27.30	27.14	27.24
1264	AMEX	TBF	Wed, Aug 27, 2014	27.51	27.60	27.37	27.37
1263	AMEX	TBF	Tue, Aug 26, 2014	27.49	27.65	27.46	27.61
1262	AMEX	TBF	Mon, Aug 25, 2014	27.61	27.64	27.51	27.52
1261	AMEX	TBF	Fri, Aug 22, 2014	27.78	27.89	27.60	27.62
1260	AMEX	TBF	Thu, Aug 21, 2014	27.94	27.94	27.76	27.79
1259	AMEX	TBF	Wed, Aug 20, 2014	27.93	28.05	27.92	27.97
1258	AMEX	TBF	Tue, Aug 19, 2014	27.69	27.95	27.67	27.89
1257	AMEX	TBF	Mon, Aug 18, 2014	27.66	27.86	27.65	27.81
1256	AMEX	TBF	Fri, Aug 15, 2014	27.79	27.80	27.39	27.57
1255	AMEX	TBF	Thu, Aug 14, 2014	27.96	28.11	27.84	27.87
1254	AMEX	TBF	Wed, Aug 13, 2014	28.23	28.27	28.07	28.09
1253	AMEX	TBF	Tue, Aug 12, 2014	28.12	28.28	28.10	28.28
1252	AMEX	TBF	Mon, Aug 11, 2014	28.06	28.15	28.01	28.09
1251	AMEX	TBF	Fri, Aug 8, 2014	27.99	28.12	27.88	28.10
1250	AMEX	TBF	Thu, Aug 7, 2014	28.27	28.32	28.04	28.05
1249	AMEX	TBF	Wed, Aug 6, 2014	28.12	28.32	28.10	28.30
1248	AMEX	TBF	Tue, Aug 5, 2014	28.44	28.55	28.28	28.32
1247	AMEX	TBF	Mon, Aug 4, 2014	28.35	28.41	28.27	28.41
1246	AMEX	TBF	Fri, Aug 1, 2014	28.58	28.68	28.27	28.33
1245	AMEX	TBF	Thu, Jul 31, 2014	28.65	28.69	28.41	28.55
1244	AMEX	TBF	Wed, Jul 30, 2014	28.28	28.51	28.22	28.49
1243	AMEX	TBF	Tue, Jul 29, 2014	28.09	28.21	28.05	28.09
1242	AMEX	TBF	Mon, Jul 28, 2014	28.17	28.28	28.10	28.18
1241	AMEX	TBF	Fri, Jul 25, 2014	28.25	28.28	28.16	28.17
1240	AMEX	TBF	Thu, Jul 24, 2014	28.44	28.51	28.43	28.49
1239	AMEX	TBF	Wed, Jul 23, 2014	28.20	28.29	28.17	28.28
1238	AMEX	TBF	Tue, Jul 22, 2014	28.30	28.41	28.21	28.24
1237	AMEX	TBF	Mon, Jul 21, 2014	28.33	28.33	28.18	28.31
1236	AMEX	TBF	Fri, Jul 18, 2014	28.37	28.55	28.34	28.44
1235	AMEX	TBF	Thu, Jul 17, 2014	28.51	28.60	28.32	28.36
1234	AMEX	TBF	Wed, Jul 16, 2014	28.83	28.85	28.69	28.73
1233	AMEX	TBF	Tue, Jul 15, 2014	28.88	28.96	28.72	28.88
1232	AMEX	TBF	Mon, Jul 14, 2014	28.77	28.86	28.74	28.82
1231	AMEX	TBF	Fri, Jul 11, 2014	28.78	28.78	28.68	28.71
1230	AMEX	TBF	Thu, Jul 10, 2014	28.70	28.95	28.67	28.90
1229	AMEX	TBF	Wed, Jul 9, 2014	28.94	29.02	28.82	28.87
1228	AMEX	TBF	Tue, Jul 8, 2014	29.05	29.05	28.89	28.91
1227	AMEX	TBF	Mon, Jul 7, 2014	29.31	29.31	29.16	29.24
1226	AMEX	TBF	Thu, Jul 3, 2014	29.55	29.55	29.42	29.46
1225	AMEX	TBF	Wed, Jul 2, 2014	29.20	29.39	29.20	29.35
1224	AMEX	TBF	Tue, Jul 1, 2014	29.00	29.07	28.94	29.06
1223	AMEX	TBF	Mon, Jun 30, 2014	28.81	28.92	28.74	28.80
1222	AMEX	TBF	Fri, Jun 27, 2014	28.76	28.90	28.74	28.89
1221	AMEX	TBF	Thu, Jun 26, 2014	28.88	28.89	28.75	28.84
1220	AMEX	TBF	Wed, Jun 25, 2014	28.91	29.02	28.86	28.97
1219	AMEX	TBF	Tue, Jun 24, 2014	29.15	29.26	29.03	29.04
1218	AMEX	TBF	Mon, Jun 23, 2014	29.20	29.35	29.16	29.34
1217	AMEX	TBF	Fri, Jun 20, 2014	29.50	29.50	29.26	29.26
1216	AMEX	TBF	Thu, Jun 19, 2014	29.10	29.53	29.07	29.49
1215	AMEX	TBF	Wed, Jun 18, 2014	29.28	29.60	29.02	29.10
1214	AMEX	TBF	Tue, Jun 17, 2014	29.20	29.35	29.20	29.33
1213	AMEX	TBF	Mon, Jun 16, 2014	29.18	29.19	29.05	29.11
1212	AMEX	TBF	Fri, Jun 13, 2014	29.34	29.35	29.07	29.18
1211	AMEX	TBF	Thu, Jun 12, 2014	29.43	29.51	29.14	29.20
1210	AMEX	TBF	Wed, Jun 11, 2014	29.47	29.55	29.37	29.46
1209	AMEX	TBF	Tue, Jun 10, 2014	29.48	29.55	29.43	29.48
1208	AMEX	TBF	Mon, Jun 9, 2014	29.40	29.45	29.34	29.39
1207	AMEX	TBF	Fri, Jun 6, 2014	29.23	29.38	29.15	29.37
1206	AMEX	TBF	Thu, Jun 5, 2014	29.49	29.50	29.25	29.36
1205	AMEX	TBF	Wed, Jun 4, 2014	29.32	29.44	29.29	29.38
1204	AMEX	TBF	Tue, Jun 3, 2014	29.12	29.37	29.11	29.36
1203	AMEX	TBF	Mon, Jun 2, 2014	29.00	29.11	28.82	29.01
1202	AMEX	TBF	Fri, May 30, 2014	28.84	28.91	28.72	28.80
1201	AMEX	TBF	Thu, May 29, 2014	28.58	28.79	28.52	28.78
1200	AMEX	TBF	Wed, May 28, 2014	28.80	28.81	28.59	28.64
1199	AMEX	TBF	Tue, May 27, 2014	29.11	29.24	28.97	28.98
1198	AMEX	TBF	Fri, May 23, 2014	29.20	29.22	29.11	29.15
1197	AMEX	TBF	Thu, May 22, 2014	29.26	29.40	29.24	29.31
1196	AMEX	TBF	Wed, May 21, 2014	29.29	29.39	29.25	29.27
1195	AMEX	TBF	Tue, May 20, 2014	29.20	29.20	28.98	29.12
1194	AMEX	TBF	Mon, May 19, 2014	28.85	29.19	28.85	29.15
1193	AMEX	TBF	Fri, May 16, 2014	28.94	29.00	28.85	28.98
1192	AMEX	TBF	Thu, May 15, 2014	28.92	28.95	28.74	28.90
1191	AMEX	TBF	Wed, May 14, 2014	29.21	29.21	29.05	29.12
1190	AMEX	TBF	Tue, May 13, 2014	29.54	29.55	29.43	29.43
1189	AMEX	TBF	Mon, May 12, 2014	29.63	29.77	29.60	29.68
1188	AMEX	TBF	Fri, May 9, 2014	29.51	29.65	29.43	29.56
1187	AMEX	TBF	Thu, May 8, 2014	29.30	29.52	29.18	29.48
1186	AMEX	TBF	Wed, May 7, 2014	29.31	29.39	29.24	29.36
1185	AMEX	TBF	Tue, May 6, 2014	29.34	29.37	29.21	29.25
1184	AMEX	TBF	Mon, May 5, 2014	29.22	29.42	29.18	29.39
1183	AMEX	TBF	Fri, May 2, 2014	29.50	29.58	29.11	29.20
1182	AMEX	TBF	Thu, May 1, 2014	29.68	29.70	29.38	29.43
1181	AMEX	TBF	Wed, Apr 30, 2014	29.79	29.89	29.67	29.71
1180	AMEX	TBF	Tue, Apr 29, 2014	29.97	29.99	29.81	29.83
1179	AMEX	TBF	Mon, Apr 28, 2014	29.72	29.86	29.67	29.80
1178	AMEX	TBF	Fri, Apr 25, 2014	29.61	29.67	29.48	29.67
1177	AMEX	TBF	Thu, Apr 24, 2014	29.90	29.90	29.70	29.72
1176	AMEX	TBF	Wed, Apr 23, 2014	29.85	29.88	29.73	29.76
1175	AMEX	TBF	Tue, Apr 22, 2014	30.11	30.13	29.90	29.92
1174	AMEX	TBF	Mon, Apr 21, 2014	29.91	30.06	29.85	30.03
1173	AMEX	TBF	Thu, Apr 17, 2014	29.67	30.10	29.64	30.00
1172	AMEX	TBF	Wed, Apr 16, 2014	29.92	29.93	29.69	29.69
1171	AMEX	TBF	Tue, Apr 15, 2014	29.86	29.94	29.62	29.75
1170	AMEX	TBF	Mon, Apr 14, 2014	29.90	29.94	29.83	29.91
1169	AMEX	TBF	Fri, Apr 11, 2014	29.90	29.99	29.81	29.82
1168	AMEX	TBF	Thu, Apr 10, 2014	30.35	30.35	29.96	30.07
1167	AMEX	TBF	Wed, Apr 9, 2014	30.34	30.40	30.22	30.35
1166	AMEX	TBF	Tue, Apr 8, 2014	30.32	30.40	30.19	30.21
1165	AMEX	TBF	Mon, Apr 7, 2014	30.42	30.43	30.24	30.27
1164	AMEX	TBF	Fri, Apr 4, 2014	30.66	30.66	30.41	30.49
1163	AMEX	TBF	Thu, Apr 3, 2014	30.75	30.77	30.62	30.68
1162	AMEX	TBF	Wed, Apr 2, 2014	30.78	30.85	30.74	30.81
1161	AMEX	TBF	Tue, Apr 1, 2014	30.53	30.66	30.51	30.66
1160	AMEX	TBF	Mon, Mar 31, 2014	30.46	30.59	30.35	30.37
1159	AMEX	TBF	Fri, Mar 28, 2014	30.17	30.41	30.17	30.32
1158	AMEX	TBF	Thu, Mar 27, 2014	30.27	30.30	30.03	30.14
1157	AMEX	TBF	Wed, Mar 26, 2014	30.56	30.56	30.28	30.30
1156	AMEX	TBF	Tue, Mar 25, 2014	30.60	30.65	30.46	30.53
1155	AMEX	TBF	Mon, Mar 24, 2014	30.70	30.73	30.39	30.41
1154	AMEX	TBF	Fri, Mar 21, 2014	30.88	30.89	30.64	30.67
1153	AMEX	TBF	Thu, Mar 20, 2014	30.96	31.00	30.82	30.96
1152	AMEX	TBF	Wed, Mar 19, 2014	30.73	31.02	30.72	30.93
1151	AMEX	TBF	Tue, Mar 18, 2014	30.80	30.82	30.67	30.67
1150	AMEX	TBF	Mon, Mar 17, 2014	30.66	30.81	30.63	30.79
1149	AMEX	TBF	Fri, Mar 14, 2014	30.47	30.63	30.43	30.57
1148	AMEX	TBF	Thu, Mar 13, 2014	31.09	31.11	30.57	30.57
1147	AMEX	TBF	Wed, Mar 12, 2014	31.04	31.08	30.93	30.99
1146	AMEX	TBF	Tue, Mar 11, 2014	31.33	31.37	31.21	31.23
1145	AMEX	TBF	Mon, Mar 10, 2014	31.34	31.38	31.27	31.29
1144	AMEX	TBF	Fri, Mar 7, 2014	31.43	31.43	31.27	31.36
1143	AMEX	TBF	Thu, Mar 6, 2014	31.10	31.16	31.03	31.15
1142	AMEX	TBF	Wed, Mar 5, 2014	30.91	30.96	30.81	30.86
1141	AMEX	TBF	Tue, Mar 4, 2014	30.64	30.91	30.64	30.89
1140	AMEX	TBF	Mon, Mar 3, 2014	30.50	30.56	30.43	30.45
1139	AMEX	TBF	Fri, Feb 28, 2014	30.76	30.88	30.61	30.64
1138	AMEX	TBF	Thu, Feb 27, 2014	30.74	30.80	30.67	30.67
1137	AMEX	TBF	Wed, Feb 26, 2014	31.02	31.05	30.85	30.85
1136	AMEX	TBF	Tue, Feb 25, 2014	31.15	31.15	31.01	31.01
1135	AMEX	TBF	Mon, Feb 24, 2014	31.22	31.37	31.21	31.31
1134	AMEX	TBF	Fri, Feb 21, 2014	31.43	31.43	31.22	31.23
1133	AMEX	TBF	Thu, Feb 20, 2014	31.34	31.52	31.25	31.37
1132	AMEX	TBF	Wed, Feb 19, 2014	31.08	31.34	31.06	31.31
1131	AMEX	TBF	Tue, Feb 18, 2014	31.23	31.25	31.07	31.18
1130	AMEX	TBF	Fri, Feb 14, 2014	31.26	31.35	31.22	31.28
1129	AMEX	TBF	Thu, Feb 13, 2014	31.25	31.34	31.22	31.28
1128	AMEX	TBF	Wed, Feb 12, 2014	31.40	31.53	31.37	31.45
1127	AMEX	TBF	Tue, Feb 11, 2014	31.27	31.39	31.24	31.31
1126	AMEX	TBF	Mon, Feb 10, 2014	31.27	31.27	31.11	31.13
1125	AMEX	TBF	Fri, Feb 7, 2014	31.31	31.31	31.08	31.21
1124	AMEX	TBF	Thu, Feb 6, 2014	31.16	31.29	31.14	31.24
1123	AMEX	TBF	Wed, Feb 5, 2014	30.95	31.15	30.92	31.09
1122	AMEX	TBF	Tue, Feb 4, 2014	30.71	30.87	30.68	30.82
1121	AMEX	TBF	Mon, Feb 3, 2014	30.93	31.00	30.49	30.50
1120	AMEX	TBF	Fri, Jan 31, 2014	30.91	31.00	30.84	30.91
1119	AMEX	TBF	Thu, Jan 30, 2014	31.14	31.22	31.06	31.07
1118	AMEX	TBF	Wed, Jan 29, 2014	31.14	31.25	30.92	31.01
1117	AMEX	TBF	Tue, Jan 28, 2014	31.28	31.39	31.25	31.25
1116	AMEX	TBF	Mon, Jan 27, 2014	31.19	31.36	31.08	31.35
1115	AMEX	TBF	Fri, Jan 24, 2014	31.20	31.27	31.12	31.14
1114	AMEX	TBF	Thu, Jan 23, 2014	31.59	31.60	31.23	31.34
1113	AMEX	TBF	Wed, Jan 22, 2014	31.77	31.80	31.65	31.76
1112	AMEX	TBF	Tue, Jan 21, 2014	31.74	31.74	31.65	31.70
1111	AMEX	TBF	Fri, Jan 17, 2014	31.92	31.94	31.71	31.71
1110	AMEX	TBF	Thu, Jan 16, 2014	31.92	31.95	31.85	31.88
1109	AMEX	TBF	Wed, Jan 15, 2014	32.16	32.20	32.02	32.09
1108	AMEX	TBF	Tue, Jan 14, 2014	31.98	32.09	31.94	32.09
1107	AMEX	TBF	Mon, Jan 13, 2014	32.06	32.06	31.85	31.89
1106	AMEX	TBF	Fri, Jan 10, 2014	32.29	32.30	32.04	32.10
1105	AMEX	TBF	Thu, Jan 9, 2014	32.52	32.68	32.47	32.48
1104	AMEX	TBF	Wed, Jan 8, 2014	32.70	32.81	32.63	32.63
1103	AMEX	TBF	Tue, Jan 7, 2014	32.58	32.67	32.53	32.60
1102	AMEX	TBF	Mon, Jan 6, 2014	32.74	32.74	32.53	32.64
1101	AMEX	TBF	Fri, Jan 3, 2014	32.90	32.92	32.71	32.81
1100	AMEX	TBF	Thu, Jan 2, 2014	32.95	32.95	32.72	32.80
1099	AMEX	TBF	Tue, Dec 31, 2013	32.76	33.12	32.68	32.89
1098	AMEX	TBF	Mon, Dec 30, 2013	32.81	32.83	32.67	32.72
1097	AMEX	TBF	Fri, Dec 27, 2013	32.82	32.97	32.76	32.94
1096	AMEX	TBF	Thu, Dec 26, 2013	32.78	32.87	32.76	32.83
1095	AMEX	TBF	Tue, Dec 24, 2013	32.62	32.74	32.55	32.74
1094	AMEX	TBF	Mon, Dec 23, 2013	32.34	32.47	32.24	32.44
1093	AMEX	TBF	Fri, Dec 20, 2013	32.44	32.57	32.26	32.27
1092	AMEX	TBF	Thu, Dec 19, 2013	32.73	32.85	32.68	32.78
1091	AMEX	TBF	Wed, Dec 18, 2013	32.74	32.86	32.46	32.73
1090	AMEX	TBF	Tue, Dec 17, 2013	32.81	32.81	32.54	32.61
1089	AMEX	TBF	Mon, Dec 16, 2013	32.51	32.77	32.46	32.73
1088	AMEX	TBF	Fri, Dec 13, 2013	32.64	32.74	32.59	32.64
1087	AMEX	TBF	Thu, Dec 12, 2013	32.67	32.82	32.65	32.76
1086	AMEX	TBF	Wed, Dec 11, 2013	32.53	32.68	32.45	32.65
1085	AMEX	TBF	Tue, Dec 10, 2013	32.44	32.56	32.39	32.44
1084	AMEX	TBF	Mon, Dec 9, 2013	32.75	32.75	32.62	32.65
1083	AMEX	TBF	Fri, Dec 6, 2013	32.85	32.92	32.72	32.75
1082	AMEX	TBF	Thu, Dec 5, 2013	32.88	32.96	32.76	32.88
1081	AMEX	TBF	Wed, Dec 4, 2013	32.81	32.91	32.71	32.81
1080	AMEX	TBF	Tue, Dec 3, 2013	32.50	32.56	32.42	32.49
1079	AMEX	TBF	Mon, Dec 2, 2013	32.43	32.64	32.42	32.59
1078	AMEX	TBF	Fri, Nov 29, 2013	32.49	32.52	32.27	32.32
1077	AMEX	TBF	Wed, Nov 27, 2013	32.30	32.52	32.29	32.39
1076	AMEX	TBF	Tue, Nov 26, 2013	32.35	32.36	32.21	32.33
1075	AMEX	TBF	Mon, Nov 25, 2013	32.57	32.57	32.38	32.43
1074	AMEX	TBF	Fri, Nov 22, 2013	32.69	32.69	32.48	32.56
1073	AMEX	TBF	Thu, Nov 21, 2013	33.00	33.09	32.78	32.87
1072	AMEX	TBF	Wed, Nov 20, 2013	32.38	32.95	32.27	32.87
1071	AMEX	TBF	Tue, Nov 19, 2013	32.24	32.41	32.18	32.34
1070	AMEX	TBF	Mon, Nov 18, 2013	32.29	32.32	32.10	32.12
1069	AMEX	TBF	Fri, Nov 15, 2013	32.31	32.43	32.27	32.29
1068	AMEX	TBF	Thu, Nov 14, 2013	32.42	32.48	32.17	32.37
1067	AMEX	TBF	Wed, Nov 13, 2013	32.58	32.63	32.52	32.55
1066	AMEX	TBF	Tue, Nov 12, 2013	32.79	32.80	32.67	32.72
1065	AMEX	TBF	Mon, Nov 11, 2013	32.70	32.85	32.66	32.83
1064	AMEX	TBF	Fri, Nov 8, 2013	32.57	32.72	32.51	32.72
1063	AMEX	TBF	Thu, Nov 7, 2013	32.23	32.24	31.94	31.97
1062	AMEX	TBF	Wed, Nov 6, 2013	32.28	32.34	32.20	32.21
1061	AMEX	TBF	Tue, Nov 5, 2013	32.00	32.28	32.00	32.27
1060	AMEX	TBF	Mon, Nov 4, 2013	31.82	31.90	31.75	31.87
1059	AMEX	TBF	Fri, Nov 1, 2013	31.66	31.92	31.65	31.90
1058	AMEX	TBF	Thu, Oct 31, 2013	31.48	31.71	31.45	31.55
1057	AMEX	TBF	Wed, Oct 30, 2013	31.47	31.66	31.37	31.63
1056	AMEX	TBF	Tue, Oct 29, 2013	31.55	31.59	31.41	31.41
1055	AMEX	TBF	Mon, Oct 28, 2013	31.47	31.49	31.33	31.49
1054	AMEX	TBF	Fri, Oct 25, 2013	31.43	31.43	31.32	31.36
1053	AMEX	TBF	Thu, Oct 24, 2013	31.28	31.50	31.27	31.50
1052	AMEX	TBF	Wed, Oct 23, 2013	31.42	31.42	31.25	31.38
1051	AMEX	TBF	Tue, Oct 22, 2013	31.59	31.60	31.40	31.46
1050	AMEX	TBF	Mon, Oct 21, 2013	31.80	31.94	31.78	31.84
1049	AMEX	TBF	Fri, Oct 18, 2013	31.71	31.77	31.59	31.76
1048	AMEX	TBF	Thu, Oct 17, 2013	31.92	31.98	31.71	31.80
1047	AMEX	TBF	Wed, Oct 16, 2013	32.53	32.61	32.11	32.11
1046	AMEX	TBF	Tue, Oct 15, 2013	32.38	32.55	32.32	32.55
1045	AMEX	TBF	Mon, Oct 14, 2013	32.29	32.59	32.19	32.51
1044	AMEX	TBF	Fri, Oct 11, 2013	32.04	32.26	32.02	32.24
1043	AMEX	TBF	Thu, Oct 10, 2013	32.43	32.54	32.22	32.22
1042	AMEX	TBF	Wed, Oct 9, 2013	32.14	32.30	32.11	32.30
1041	AMEX	TBF	Tue, Oct 8, 2013	32.10	32.13	31.94	32.04
1040	AMEX	TBF	Mon, Oct 7, 2013	32.04	32.10	31.98	32.05
1039	AMEX	TBF	Fri, Oct 4, 2013	32.17	32.26	32.14	32.20
1038	AMEX	TBF	Thu, Oct 3, 2013	32.14	32.16	31.95	32.14
1037	AMEX	TBF	Wed, Oct 2, 2013	32.08	32.13	31.92	32.09
1036	AMEX	TBF	Tue, Oct 1, 2013	32.13	32.22	32.08	32.14
1035	AMEX	TBF	Mon, Sep 30, 2013	31.99	32.14	31.91	32.03
1034	AMEX	TBF	Fri, Sep 27, 2013	32.07	32.10	31.93	31.99
1033	AMEX	TBF	Thu, Sep 26, 2013	32.03	32.14	32.01	32.07
1032	AMEX	TBF	Wed, Sep 25, 2013	32.01	32.05	31.79	31.90
1031	AMEX	TBF	Tue, Sep 24, 2013	32.17	32.22	31.91	31.92
1030	AMEX	TBF	Mon, Sep 23, 2013	32.40	32.42	32.25	32.27
1029	AMEX	TBF	Fri, Sep 20, 2013	32.58	32.67	32.41	32.46
1028	AMEX	TBF	Thu, Sep 19, 2013	32.47	32.75	32.45	32.67
1027	AMEX	TBF	Wed, Sep 18, 2013	32.96	33.17	32.33	32.48
1026	AMEX	TBF	Tue, Sep 17, 2013	33.01	33.13	32.93	32.95
1025	AMEX	TBF	Mon, Sep 16, 2013	32.72	33.19	32.70	33.15
1024	AMEX	TBF	Fri, Sep 13, 2013	33.00	33.10	32.90	32.99
1023	AMEX	TBF	Thu, Sep 12, 2013	32.90	33.15	32.84	33.14
1022	AMEX	TBF	Wed, Sep 11, 2013	33.19	33.44	33.07	33.07
1021	AMEX	TBF	Tue, Sep 10, 2013	33.25	33.38	33.08	33.36
1020	AMEX	TBF	Mon, Sep 9, 2013	32.95	33.18	32.92	33.17
1019	AMEX	TBF	Fri, Sep 6, 2013	33.14	33.27	32.93	33.21
1018	AMEX	TBF	Thu, Sep 5, 2013	33.05	33.36	33.01	33.35
1017	AMEX	TBF	Wed, Sep 4, 2013	32.75	32.91	32.68	32.89
1016	AMEX	TBF	Tue, Sep 3, 2013	32.70	33.03	32.70	32.82
1015	AMEX	TBF	Fri, Aug 30, 2013	32.35	32.41	32.13	32.39
1014	AMEX	TBF	Thu, Aug 29, 2013	32.71	32.73	32.25	32.32
1013	AMEX	TBF	Wed, Aug 28, 2013	32.50	32.68	32.46	32.59
1012	AMEX	TBF	Tue, Aug 27, 2013	32.59	32.65	32.26	32.31
1011	AMEX	TBF	Mon, Aug 26, 2013	32.82	32.86	32.70	32.72
1010	AMEX	TBF	Fri, Aug 23, 2013	33.35	33.43	32.82	32.89
1009	AMEX	TBF	Thu, Aug 22, 2013	33.53	33.60	33.31	33.32
1008	AMEX	TBF	Wed, Aug 21, 2013	33.44	33.63	33.26	33.60
1007	AMEX	TBF	Tue, Aug 20, 2013	33.41	33.41	33.23	33.29
1006	AMEX	TBF	Mon, Aug 19, 2013	33.40	33.62	33.37	33.56
1005	AMEX	TBF	Fri, Aug 16, 2013	33.08	33.47	33.06	33.26
1004	AMEX	TBF	Thu, Aug 15, 2013	33.02	33.16	32.87	33.15
1003	AMEX	TBF	Wed, Aug 14, 2013	32.75	32.77	32.63	32.69
1002	AMEX	TBF	Tue, Aug 13, 2013	32.65	32.79	32.63	32.74
1001	AMEX	TBF	Mon, Aug 12, 2013	31.96	32.28	31.95	32.28
1000	AMEX	TBF	Fri, Aug 9, 2013	32.26	32.28	32.05	32.07
999	AMEX	TBF	Thu, Aug 8, 2013	32.14	32.18	31.95	32.10
998	AMEX	TBF	Wed, Aug 7, 2013	32.39	32.39	32.15	32.21
997	AMEX	TBF	Tue, Aug 6, 2013	32.60	32.65	32.42	32.43
996	AMEX	TBF	Mon, Aug 5, 2013	32.37	32.58	32.37	32.53
995	AMEX	TBF	Fri, Aug 2, 2013	32.45	32.45	32.25	32.31
994	AMEX	TBF	Thu, Aug 1, 2013	32.31	32.75	32.31	32.62
993	AMEX	TBF	Wed, Jul 31, 2013	32.55	32.60	31.99	32.06
992	AMEX	TBF	Tue, Jul 30, 2013	32.05	32.25	32.03	32.18
991	AMEX	TBF	Mon, Jul 29, 2013	32.06	32.24	32.01	32.16
990	AMEX	TBF	Fri, Jul 26, 2013	31.94	32.07	31.87	31.97
989	AMEX	TBF	Thu, Jul 25, 2013	32.28	32.32	32.10	32.13
988	AMEX	TBF	Wed, Jul 24, 2013	32.05	32.32	32.00	32.08
987	AMEX	TBF	Tue, Jul 23, 2013	31.79	31.88	31.69	31.72
986	AMEX	TBF	Mon, Jul 22, 2013	31.59	31.65	31.48	31.59
985	AMEX	TBF	Fri, Jul 19, 2013	31.90	31.91	31.65	31.66
984	AMEX	TBF	Thu, Jul 18, 2013	31.82	32.15	31.79	32.14
983	AMEX	TBF	Wed, Jul 17, 2013	31.64	31.79	31.58	31.75
982	AMEX	TBF	Tue, Jul 16, 2013	31.84	31.90	31.76	31.81
981	AMEX	TBF	Mon, Jul 15, 2013	32.08	32.08	31.90	31.93
980	AMEX	TBF	Fri, Jul 12, 2013	31.89	32.21	31.86	32.09
979	AMEX	TBF	Thu, Jul 11, 2013	32.15	32.31	32.04	32.06
978	AMEX	TBF	Wed, Jul 10, 2013	32.18	32.52	32.18	32.45
977	AMEX	TBF	Tue, Jul 9, 2013	32.18	32.29	32.13	32.18
976	AMEX	TBF	Mon, Jul 8, 2013	32.31	32.35	32.16	32.26
975	AMEX	TBF	Fri, Jul 5, 2013	32.22	32.57	32.17	32.55
974	AMEX	TBF	Wed, Jul 3, 2013	31.38	31.47	31.30	31.41
973	AMEX	TBF	Tue, Jul 2, 2013	31.32	31.39	31.23	31.39
972	AMEX	TBF	Mon, Jul 1, 2013	31.55	31.64	31.30	31.32
971	AMEX	TBF	Fri, Jun 28, 2013	31.79	31.90	31.37	31.38
970	AMEX	TBF	Thu, Jun 27, 2013	31.63	31.81	31.51	31.63
969	AMEX	TBF	Wed, Jun 26, 2013	31.80	32.10	31.80	31.95
968	AMEX	TBF	Tue, Jun 25, 2013	31.87	32.16	31.82	32.14
967	AMEX	TBF	Mon, Jun 24, 2013	32.20	32.20	31.73	31.87
966	AMEX	TBF	Fri, Jun 21, 2013	31.50	32.00	31.43	31.99
965	AMEX	TBF	Thu, Jun 20, 2013	31.35	31.77	31.23	31.47
964	AMEX	TBF	Wed, Jun 19, 2013	30.54	31.09	30.52	30.90
963	AMEX	TBF	Tue, Jun 18, 2013	30.75	30.81	30.54	30.64
962	AMEX	TBF	Mon, Jun 17, 2013	30.49	30.73	30.45	30.68
961	AMEX	TBF	Fri, Jun 14, 2013	30.47	30.53	30.30	30.53
960	AMEX	TBF	Thu, Jun 13, 2013	30.75	30.83	30.43	30.44
959	AMEX	TBF	Wed, Jun 12, 2013	30.77	30.99	30.52	30.94
958	AMEX	TBF	Tue, Jun 11, 2013	30.98	31.01	30.48	30.49
957	AMEX	TBF	Mon, Jun 10, 2013	30.88	30.92	30.73	30.84
956	AMEX	TBF	Fri, Jun 7, 2013	30.47	30.75	30.28	30.73
955	AMEX	TBF	Thu, Jun 6, 2013	30.29	30.39	29.77	30.17
954	AMEX	TBF	Wed, Jun 5, 2013	30.42	30.45	30.15	30.15
953	AMEX	TBF	Tue, Jun 4, 2013	30.54	30.60	30.38	30.57
952	AMEX	TBF	Mon, Jun 3, 2013	30.63	30.80	30.13	30.31
951	AMEX	TBF	Fri, May 31, 2013	30.35	30.83	30.33	30.49
950	AMEX	TBF	Thu, May 30, 2013	30.26	30.44	30.21	30.37
949	AMEX	TBF	Wed, May 29, 2013	30.43	30.46	30.28	30.31
948	AMEX	TBF	Tue, May 28, 2013	30.06	30.64	30.02	30.63
947	AMEX	TBF	Fri, May 24, 2013	29.80	29.87	29.70	29.87
946	AMEX	TBF	Thu, May 23, 2013	29.78	30.14	29.75	29.89
945	AMEX	TBF	Wed, May 22, 2013	29.56	30.13	29.43	30.05
944	AMEX	TBF	Tue, May 21, 2013	29.85	29.96	29.59	29.61
943	AMEX	TBF	Mon, May 20, 2013	29.67	29.88	29.64	29.84
942	AMEX	TBF	Fri, May 17, 2013	29.59	29.84	29.53	29.81
941	AMEX	TBF	Thu, May 16, 2013	29.59	29.59	29.34	29.44
940	AMEX	TBF	Wed, May 15, 2013	29.71	29.98	29.65	29.74
939	AMEX	TBF	Tue, May 14, 2013	29.50	29.96	29.48	29.96
938	AMEX	TBF	Mon, May 13, 2013	29.61	29.69	29.55	29.63
937	AMEX	TBF	Fri, May 10, 2013	29.17	29.63	29.16	29.42
936	AMEX	TBF	Thu, May 9, 2013	28.99	29.12	28.78	29.11
935	AMEX	TBF	Wed, May 8, 2013	29.03	29.07	28.91	29.04
934	AMEX	TBF	Tue, May 7, 2013	29.07	29.10	28.99	29.06
933	AMEX	TBF	Mon, May 6, 2013	28.83	29.05	28.82	28.98
932	AMEX	TBF	Fri, May 3, 2013	28.62	28.92	28.61	28.90
931	AMEX	TBF	Thu, May 2, 2013	28.30	28.31	28.20	28.23
930	AMEX	TBF	Wed, May 1, 2013	28.32	28.32	28.14	28.19
929	AMEX	TBF	Tue, Apr 30, 2013	28.41	28.56	28.32	28.48
928	AMEX	TBF	Mon, Apr 29, 2013	28.36	28.55	28.32	28.51
927	AMEX	TBF	Fri, Apr 26, 2013	28.44	28.50	28.38	28.40
926	AMEX	TBF	Thu, Apr 25, 2013	28.66	28.71	28.65	28.67
925	AMEX	TBF	Wed, Apr 24, 2013	28.63	28.65	28.53	28.54
924	AMEX	TBF	Tue, Apr 23, 2013	28.42	28.63	28.31	28.61
923	AMEX	TBF	Mon, Apr 22, 2013	28.53	28.57	28.43	28.52
922	AMEX	TBF	Fri, Apr 19, 2013	28.51	28.58	28.51	28.53
921	AMEX	TBF	Thu, Apr 18, 2013	28.53	28.59	28.45	28.49
920	AMEX	TBF	Wed, Apr 17, 2013	28.67	28.67	28.37	28.55
919	AMEX	TBF	Tue, Apr 16, 2013	28.76	28.76	28.62	28.74
918	AMEX	TBF	Mon, Apr 15, 2013	28.72	28.77	28.48	28.50
917	AMEX	TBF	Fri, Apr 12, 2013	28.92	29.01	28.75	28.75
916	AMEX	TBF	Thu, Apr 11, 2013	29.20	29.27	29.12	29.20
915	AMEX	TBF	Wed, Apr 10, 2013	29.10	29.26	29.08	29.26
914	AMEX	TBF	Tue, Apr 9, 2013	28.77	28.91	28.71	28.86
913	AMEX	TBF	Mon, Apr 8, 2013	28.62	28.82	28.56	28.80
912	AMEX	TBF	Fri, Apr 5, 2013	28.58	28.62	28.43	28.58
911	AMEX	TBF	Thu, Apr 4, 2013	29.39	29.40	29.16	29.17
910	AMEX	TBF	Wed, Apr 3, 2013	29.69	29.71	29.43	29.51
909	AMEX	TBF	Tue, Apr 2, 2013	29.74	29.84	29.73	29.79
908	AMEX	TBF	Mon, Apr 1, 2013	29.86	29.89	29.66	29.67
907	AMEX	TBF	Thu, Mar 28, 2013	29.80	29.92	29.73	29.91
906	AMEX	TBF	Wed, Mar 27, 2013	29.79	29.80	29.65	29.75
905	AMEX	TBF	Tue, Mar 26, 2013	30.16	30.17	29.95	30.01
904	AMEX	TBF	Mon, Mar 25, 2013	30.16	30.19	29.91	30.04
903	AMEX	TBF	Fri, Mar 22, 2013	30.01	30.16	29.98	30.03
902	AMEX	TBF	Thu, Mar 21, 2013	30.14	30.22	30.05	30.05
901	AMEX	TBF	Wed, Mar 20, 2013	30.19	30.34	30.11	30.33
900	AMEX	TBF	Tue, Mar 19, 2013	30.16	30.20	29.88	30.01
899	AMEX	TBF	Mon, Mar 18, 2013	30.16	30.33	30.15	30.23
898	AMEX	TBF	Fri, Mar 15, 2013	30.57	30.57	30.43	30.46
897	AMEX	TBF	Thu, Mar 14, 2013	30.64	30.66	30.49	30.61
896	AMEX	TBF	Wed, Mar 13, 2013	30.60	30.65	30.47	30.51
895	AMEX	TBF	Tue, Mar 12, 2013	30.60	30.60	30.45	30.48
894	AMEX	TBF	Mon, Mar 11, 2013	30.63	30.73	30.61	30.70
893	AMEX	TBF	Fri, Mar 8, 2013	30.70	30.76	30.56	30.73
892	AMEX	TBF	Thu, Mar 7, 2013	30.30	30.43	30.27	30.42
891	AMEX	TBF	Wed, Mar 6, 2013	30.10	30.18	30.02	30.18
890	AMEX	TBF	Tue, Mar 5, 2013	29.88	29.97	29.85	29.91
889	AMEX	TBF	Mon, Mar 4, 2013	29.69	29.83	29.65	29.81
888	AMEX	TBF	Fri, Mar 1, 2013	29.68	29.76	29.58	29.69
887	AMEX	TBF	Thu, Feb 28, 2013	29.83	29.96	29.79	29.84
886	AMEX	TBF	Wed, Feb 27, 2013	29.60	29.96	29.58	29.88
885	AMEX	TBF	Tue, Feb 26, 2013	29.78	29.82	29.55	29.81
884	AMEX	TBF	Mon, Feb 25, 2013	30.42	30.42	29.63	29.64
883	AMEX	TBF	Fri, Feb 22, 2013	30.24	30.26	30.14	30.24
882	AMEX	TBF	Thu, Feb 21, 2013	30.29	30.30	30.16	30.26
881	AMEX	TBF	Wed, Feb 20, 2013	30.61	30.62	30.41	30.45
880	AMEX	TBF	Tue, Feb 19, 2013	30.28	30.56	30.27	30.53
879	AMEX	TBF	Fri, Feb 15, 2013	30.34	30.50	30.32	30.38
878	AMEX	TBF	Thu, Feb 14, 2013	30.45	30.52	30.24	30.31
877	AMEX	TBF	Wed, Feb 13, 2013	30.59	30.64	30.45	30.58
876	AMEX	TBF	Tue, Feb 12, 2013	30.35	30.40	30.25	30.33
875	AMEX	TBF	Mon, Feb 11, 2013	30.27	30.28	30.16	30.24
874	AMEX	TBF	Fri, Feb 8, 2013	30.32	30.46	30.22	30.25
873	AMEX	TBF	Thu, Feb 7, 2013	30.34	30.36	30.12	30.34
872	AMEX	TBF	Wed, Feb 6, 2013	30.41	30.51	30.29	30.30
871	AMEX	TBF	Tue, Feb 5, 2013	30.48	30.57	30.43	30.53
870	AMEX	TBF	Mon, Feb 4, 2013	30.39	30.43	30.21	30.28
869	AMEX	TBF	Fri, Feb 1, 2013	30.10	30.67	30.05	30.66
868	AMEX	TBF	Thu, Jan 31, 2013	30.35	30.45	30.26	30.26
867	AMEX	TBF	Wed, Jan 30, 2013	30.45	30.57	30.36	30.42
866	AMEX	TBF	Tue, Jan 29, 2013	30.19	30.38	30.08	30.37
865	AMEX	TBF	Mon, Jan 28, 2013	30.36	30.36	30.17	30.21
864	AMEX	TBF	Fri, Jan 25, 2013	30.01	30.16	29.96	30.09
863	AMEX	TBF	Thu, Jan 24, 2013	29.64	29.79	29.62	29.70
862	AMEX	TBF	Wed, Jan 23, 2013	29.53	29.62	29.47	29.59
861	AMEX	TBF	Tue, Jan 22, 2013	29.74	29.77	29.52	29.52
860	AMEX	TBF	Fri, Jan 18, 2013	29.72	29.75	29.60	29.62
859	AMEX	TBF	Thu, Jan 17, 2013	29.79	29.92	29.73	29.82
858	AMEX	TBF	Wed, Jan 16, 2013	29.48	29.62	29.45	29.51
857	AMEX	TBF	Tue, Jan 15, 2013	29.48	29.63	29.44	29.62
856	AMEX	TBF	Mon, Jan 14, 2013	29.62	29.78	29.54	29.71
855	AMEX	TBF	Fri, Jan 11, 2013	30.01	30.04	29.64	29.65
854	AMEX	TBF	Thu, Jan 10, 2013	29.98	30.03	29.80	29.93
853	AMEX	TBF	Wed, Jan 9, 2013	29.81	29.91	29.72	29.86
852	AMEX	TBF	Tue, Jan 8, 2013	29.86	29.92	29.80	29.81
851	AMEX	TBF	Mon, Jan 7, 2013	30.05	30.13	29.95	30.01
850	AMEX	TBF	Fri, Jan 4, 2013	30.22	30.29	30.02	30.05
849	AMEX	TBF	Thu, Jan 3, 2013	29.79	30.16	29.76	30.12
848	AMEX	TBF	Wed, Jan 2, 2013	29.71	29.77	29.65	29.74
847	AMEX	TBF	Mon, Dec 31, 2012	28.94	29.38	28.94	29.35
846	AMEX	TBF	Fri, Dec 28, 2012	28.89	28.97	28.84	28.84
845	AMEX	TBF	Thu, Dec 27, 2012	29.18	29.20	28.85	29.00
844	AMEX	TBF	Wed, Dec 26, 2012	29.17	29.21	29.11	29.13
843	AMEX	TBF	Mon, Dec 24, 2012	29.23	29.25	29.21	29.22
842	AMEX	TBF	Fri, Dec 21, 2012	29.17	29.25	29.13	29.15
841	AMEX	TBF	Thu, Dec 20, 2012	29.40	29.58	29.31	29.50
840	AMEX	TBF	Wed, Dec 19, 2012	29.47	29.54	29.32	29.48
839	AMEX	TBF	Tue, Dec 18, 2012	29.35	29.74	29.30	29.60
838	AMEX	TBF	Mon, Dec 17, 2012	28.88	29.31	28.88	29.30
837	AMEX	TBF	Fri, Dec 14, 2012	28.97	28.99	28.84	28.88
836	AMEX	TBF	Thu, Dec 13, 2012	29.18	29.22	28.97	29.08
835	AMEX	TBF	Wed, Dec 12, 2012	28.81	29.11	28.73	29.11
834	AMEX	TBF	Tue, Dec 11, 2012	28.74	28.82	28.71	28.76
833	AMEX	TBF	Mon, Dec 10, 2012	28.58	28.65	28.53	28.57
832	AMEX	TBF	Fri, Dec 7, 2012	28.67	28.70	28.57	28.68
831	AMEX	TBF	Thu, Dec 6, 2012	28.35	28.44	28.31	28.43
830	AMEX	TBF	Wed, Dec 5, 2012	28.47	28.52	28.37	28.48
829	AMEX	TBF	Tue, Dec 4, 2012	28.56	28.60	28.47	28.48
828	AMEX	TBF	Mon, Dec 3, 2012	28.85	28.88	28.61	28.63
827	AMEX	TBF	Fri, Nov 30, 2012	28.52	28.69	28.50	28.68
826	AMEX	TBF	Thu, Nov 29, 2012	28.67	28.75	28.53	28.59
825	AMEX	TBF	Wed, Nov 28, 2012	28.39	28.62	28.37	28.62
824	AMEX	TBF	Tue, Nov 27, 2012	28.67	28.70	28.55	28.57
823	AMEX	TBF	Mon, Nov 26, 2012	28.61	28.70	28.52	28.70
822	AMEX	TBF	Fri, Nov 23, 2012	28.82	28.85	28.77	28.83
821	AMEX	TBF	Wed, Nov 21, 2012	28.85	28.87	28.77	28.81
820	AMEX	TBF	Tue, Nov 20, 2012	28.53	28.78	28.50	28.77
819	AMEX	TBF	Mon, Nov 19, 2012	28.53	28.58	28.46	28.50
818	AMEX	TBF	Fri, Nov 16, 2012	28.33	28.35	28.15	28.34
817	AMEX	TBF	Thu, Nov 15, 2012	28.40	28.41	28.19	28.29
816	AMEX	TBF	Wed, Nov 14, 2012	28.48	28.49	28.23	28.27
815	AMEX	TBF	Tue, Nov 13, 2012	28.26	28.42	28.23	28.28
814	AMEX	TBF	Mon, Nov 12, 2012	28.44	28.47	28.33	28.39
813	AMEX	TBF	Fri, Nov 9, 2012	28.51	28.62	28.43	28.43
812	AMEX	TBF	Thu, Nov 8, 2012	28.94	29.02	28.46	28.46
811	AMEX	TBF	Wed, Nov 7, 2012	28.92	28.94	28.76	28.89
810	AMEX	TBF	Tue, Nov 6, 2012	29.28	29.44	29.17	29.44
809	AMEX	TBF	Mon, Nov 5, 2012	29.21	29.21	29.08	29.13
808	AMEX	TBF	Fri, Nov 2, 2012	29.57	29.58	29.33	29.34
807	AMEX	TBF	Thu, Nov 1, 2012	29.24	29.37	29.19	29.32
806	AMEX	TBF	Wed, Oct 31, 2012	29.30	29.31	29.05	29.17
805	AMEX	TBF	Fri, Oct 26, 2012	29.62	29.66	29.30	29.30
804	AMEX	TBF	Thu, Oct 25, 2012	29.85	29.89	29.60	29.77
803	AMEX	TBF	Wed, Oct 24, 2012	29.50	29.62	29.42	29.62
802	AMEX	TBF	Tue, Oct 23, 2012	29.45	29.47	29.30	29.33
801	AMEX	TBF	Mon, Oct 22, 2012	29.64	29.73	29.53	29.73
800	AMEX	TBF	Fri, Oct 19, 2012	29.90	29.91	29.54	29.56
799	AMEX	TBF	Thu, Oct 18, 2012	29.70	30.01	29.61	29.96
798	AMEX	TBF	Wed, Oct 17, 2012	29.72	29.84	29.67	29.79
797	AMEX	TBF	Tue, Oct 16, 2012	29.27	29.50	29.27	29.50
796	AMEX	TBF	Mon, Oct 15, 2012	29.08	29.16	29.00	29.09
795	AMEX	TBF	Fri, Oct 12, 2012	29.02	29.08	28.85	29.05
794	AMEX	TBF	Thu, Oct 11, 2012	29.54	29.54	29.12	29.12
793	AMEX	TBF	Wed, Oct 10, 2012	29.65	29.71	29.16	29.33
792	AMEX	TBF	Tue, Oct 9, 2012	29.67	29.67	29.49	29.54
791	AMEX	TBF	Mon, Oct 8, 2012	29.54	29.61	29.47	29.47
790	AMEX	TBF	Fri, Oct 5, 2012	29.65	29.79	29.62	29.76
789	AMEX	TBF	Thu, Oct 4, 2012	29.19	29.40	29.12	29.36
788	AMEX	TBF	Wed, Oct 3, 2012	29.10	29.15	29.00	29.00
787	AMEX	TBF	Tue, Oct 2, 2012	29.08	29.11	28.95	29.01
786	AMEX	TBF	Mon, Oct 1, 2012	29.07	29.20	28.95	28.95
785	AMEX	TBF	Fri, Sep 28, 2012	28.96	29.17	28.85	29.09
784	AMEX	TBF	Thu, Sep 27, 2012	29.01	29.17	28.96	29.10
783	AMEX	TBF	Wed, Sep 26, 2012	29.00	29.03	28.88	28.89
782	AMEX	TBF	Tue, Sep 25, 2012	29.42	29.58	29.20	29.20
781	AMEX	TBF	Mon, Sep 24, 2012	29.55	29.57	29.45	29.50
780	AMEX	TBF	Fri, Sep 21, 2012	29.93	29.95	29.71	29.72
779	AMEX	TBF	Thu, Sep 20, 2012	29.60	29.87	29.56	29.77
778	AMEX	TBF	Wed, Sep 19, 2012	29.79	29.98	29.78	29.86
777	AMEX	TBF	Tue, Sep 18, 2012	29.96	30.14	29.89	30.04
776	AMEX	TBF	Mon, Sep 17, 2012	30.43	30.43	30.15	30.20
775	AMEX	TBF	Fri, Sep 14, 2012	30.20	30.61	30.19	30.55
774	AMEX	TBF	Thu, Sep 13, 2012	29.54	30.07	29.43	29.76
773	AMEX	TBF	Wed, Sep 12, 2012	29.61	29.73	29.57	29.64
772	AMEX	TBF	Tue, Sep 11, 2012	29.16	29.35	29.16	29.29
771	AMEX	TBF	Mon, Sep 10, 2012	29.25	29.30	29.10	29.11
770	AMEX	TBF	Fri, Sep 7, 2012	28.68	29.21	28.67	29.19
769	AMEX	TBF	Thu, Sep 6, 2012	28.86	29.07	28.85	29.04
768	AMEX	TBF	Wed, Sep 5, 2012	28.55	28.61	28.47	28.58
767	AMEX	TBF	Tue, Sep 4, 2012	28.52	28.56	28.38	28.46
766	AMEX	TBF	Fri, Aug 31, 2012	28.86	28.86	28.42	28.43
765	AMEX	TBF	Thu, Aug 30, 2012	28.74	28.87	28.70	28.83
764	AMEX	TBF	Wed, Aug 29, 2012	28.89	29.04	28.88	28.97
763	AMEX	TBF	Tue, Aug 28, 2012	28.86	28.89	28.72	28.85
762	AMEX	TBF	Mon, Aug 27, 2012	28.96	28.97	28.85	28.92
761	AMEX	TBF	Fri, Aug 24, 2012	28.94	29.11	28.90	29.08
760	AMEX	TBF	Thu, Aug 23, 2012	29.10	29.12	29.00	29.06
759	AMEX	TBF	Wed, Aug 22, 2012	29.39	29.45	29.16	29.18
758	AMEX	TBF	Tue, Aug 21, 2012	29.91	30.10	29.65	29.66
757	AMEX	TBF	Mon, Aug 20, 2012	29.90	29.90	29.72	29.80
756	AMEX	TBF	Fri, Aug 17, 2012	29.92	29.94	29.75	29.86
755	AMEX	TBF	Thu, Aug 16, 2012	29.73	30.13	29.65	30.02
754	AMEX	TBF	Wed, Aug 15, 2012	29.54	29.80	29.49	29.77
753	AMEX	TBF	Tue, Aug 14, 2012	29.32	29.36	29.21	29.36
752	AMEX	TBF	Mon, Aug 13, 2012	28.83	28.97	28.75	28.97
751	AMEX	TBF	Fri, Aug 10, 2012	28.81	28.94	28.77	28.91
750	AMEX	TBF	Thu, Aug 9, 2012	29.15	29.38	29.03	29.07
749	AMEX	TBF	Wed, Aug 8, 2012	28.82	29.06	28.76	29.04
748	AMEX	TBF	Tue, Aug 7, 2012	28.85	28.97	28.83	28.89
747	AMEX	TBF	Mon, Aug 6, 2012	28.49	28.54	28.38	28.53
746	AMEX	TBF	Fri, Aug 3, 2012	28.46	28.69	28.42	28.54
745	AMEX	TBF	Thu, Aug 2, 2012	28.07	28.17	27.82	28.11
744	AMEX	TBF	Wed, Aug 1, 2012	28.30	28.39	28.07	28.25
743	AMEX	TBF	Tue, Jul 31, 2012	28.08	28.36	28.08	28.13
742	AMEX	TBF	Mon, Jul 30, 2012	28.41	28.44	28.17	28.17
741	AMEX	TBF	Fri, Jul 27, 2012	28.10	28.73	28.09	28.37
740	AMEX	TBF	Thu, Jul 26, 2012	27.78	27.91	27.71	27.91
739	AMEX	TBF	Wed, Jul 25, 2012	27.75	27.77	27.62	27.65
738	AMEX	TBF	Tue, Jul 24, 2012	28.00	28.02	27.66	27.70
737	AMEX	TBF	Mon, Jul 23, 2012	27.83	27.98	27.79	27.93
736	AMEX	TBF	Fri, Jul 20, 2012	28.18	28.21	28.04	28.09
735	AMEX	TBF	Thu, Jul 19, 2012	28.43	28.51	28.30	28.42
734	AMEX	TBF	Wed, Jul 18, 2012	28.28	28.37	28.25	28.36
733	AMEX	TBF	Tue, Jul 17, 2012	28.26	28.40	28.16	28.37
732	AMEX	TBF	Mon, Jul 16, 2012	28.04	28.20	27.98	28.17
731	AMEX	TBF	Fri, Jul 13, 2012	28.27	28.41	28.27	28.29
730	AMEX	TBF	Thu, Jul 12, 2012	28.33	28.35	28.22	28.23
729	AMEX	TBF	Wed, Jul 11, 2012	28.41	28.49	28.23	28.43
728	AMEX	TBF	Tue, Jul 10, 2012	28.59	28.61	28.38	28.45
727	AMEX	TBF	Mon, Jul 9, 2012	28.69	28.72	28.50	28.52
726	AMEX	TBF	Fri, Jul 6, 2012	28.85	28.87	28.73	28.76
725	AMEX	TBF	Thu, Jul 5, 2012	29.16	29.19	28.95	29.04
724	AMEX	TBF	Tue, Jul 3, 2012	29.02	29.20	29.02	29.20
723	AMEX	TBF	Mon, Jul 2, 2012	29.17	29.17	28.75	28.99
722	AMEX	TBF	Fri, Jun 29, 2012	29.31	29.40	29.19	29.28
721	AMEX	TBF	Thu, Jun 28, 2012	28.81	28.91	28.76	28.90
720	AMEX	TBF	Wed, Jun 27, 2012	28.98	29.08	28.93	28.97
719	AMEX	TBF	Tue, Jun 26, 2012	29.09	29.11	28.88	29.03
718	AMEX	TBF	Mon, Jun 25, 2012	29.04	29.04	28.88	28.91
717	AMEX	TBF	Fri, Jun 22, 2012	29.15	29.35	29.07	29.33
716	AMEX	TBF	Thu, Jun 21, 2012	29.14	29.14	28.84	28.96
715	AMEX	TBF	Wed, Jun 20, 2012	29.46	29.55	29.02	29.10
714	AMEX	TBF	Tue, Jun 19, 2012	29.05	29.27	29.04	29.24
713	AMEX	TBF	Mon, Jun 18, 2012	28.86	29.06	28.82	28.86
712	AMEX	TBF	Fri, Jun 15, 2012	28.97	29.09	28.93	29.03
711	AMEX	TBF	Thu, Jun 14, 2012	29.13	29.31	29.07	29.19
710	AMEX	TBF	Wed, Jun 13, 2012	29.40	29.50	29.07	29.17
709	AMEX	TBF	Tue, Jun 12, 2012	29.37	29.48	29.23	29.46
708	AMEX	TBF	Mon, Jun 11, 2012	29.44	29.44	29.09	29.19
707	AMEX	TBF	Fri, Jun 8, 2012	28.96	29.48	28.91	29.35
706	AMEX	TBF	Thu, Jun 7, 2012	29.46	29.53	29.22	29.34
705	AMEX	TBF	Wed, Jun 6, 2012	28.81	29.38	28.81	29.38
704	AMEX	TBF	Tue, Jun 5, 2012	28.60	28.81	28.58	28.81
703	AMEX	TBF	Mon, Jun 4, 2012	28.41	28.51	28.24	28.42
702	AMEX	TBF	Fri, Jun 1, 2012	28.53	28.62	28.20	28.23
701	AMEX	TBF	Thu, May 31, 2012	29.01	29.08	28.55	28.90
700	AMEX	TBF	Wed, May 30, 2012	29.41	29.42	29.18	29.23
699	AMEX	TBF	Tue, May 29, 2012	29.89	29.98	29.79	29.97
698	AMEX	TBF	Fri, May 25, 2012	29.87	29.95	29.85	29.90
697	AMEX	TBF	Thu, May 24, 2012	29.95	30.05	29.89	30.00
696	AMEX	TBF	Wed, May 23, 2012	29.86	29.89	29.62	29.89
695	AMEX	TBF	Tue, May 22, 2012	30.08	30.23	30.04	30.10
694	AMEX	TBF	Mon, May 21, 2012	29.80	29.85	29.67	29.79
693	AMEX	TBF	Fri, May 18, 2012	29.95	29.99	29.67	29.73
692	AMEX	TBF	Thu, May 17, 2012	30.26	30.27	29.71	29.74
691	AMEX	TBF	Wed, May 16, 2012	30.54	30.60	30.24	30.28
690	AMEX	TBF	Tue, May 15, 2012	30.50	30.57	30.35	30.36
689	AMEX	TBF	Mon, May 14, 2012	30.56	30.63	30.45	30.50
688	AMEX	TBF	Fri, May 11, 2012	30.93	31.07	30.90	30.92
687	AMEX	TBF	Thu, May 10, 2012	31.31	31.47	31.16	31.19
686	AMEX	TBF	Wed, May 9, 2012	30.93	31.21	30.92	31.08
685	AMEX	TBF	Tue, May 8, 2012	31.14	31.15	30.92	31.11
684	AMEX	TBF	Mon, May 7, 2012	31.24	31.32	31.20	31.28
683	AMEX	TBF	Fri, May 4, 2012	31.49	31.50	31.28	31.30
682	AMEX	TBF	Thu, May 3, 2012	31.71	31.71	31.51	31.53
681	AMEX	TBF	Wed, May 2, 2012	31.54	31.67	31.53	31.53
680	AMEX	TBF	Tue, May 1, 2012	31.50	31.86	31.46	31.77
679	AMEX	TBF	Mon, Apr 30, 2012	31.53	31.64	31.49	31.60
678	AMEX	TBF	Fri, Apr 27, 2012	31.69	31.74	31.60	31.60
677	AMEX	TBF	Thu, Apr 26, 2012	31.58	31.80	31.57	31.64
676	AMEX	TBF	Wed, Apr 25, 2012	31.86	32.05	31.61	31.82
675	AMEX	TBF	Tue, Apr 24, 2012	31.52	31.67	31.50	31.66
674	AMEX	TBF	Mon, Apr 23, 2012	31.41	31.48	31.32	31.44
673	AMEX	TBF	Fri, Apr 20, 2012	31.83	31.89	31.67	31.68
672	AMEX	TBF	Thu, Apr 19, 2012	31.64	31.71	31.59	31.71
671	AMEX	TBF	Wed, Apr 18, 2012	31.71	31.78	31.67	31.72
670	AMEX	TBF	Tue, Apr 17, 2012	31.84	31.92	31.77	31.81
669	AMEX	TBF	Mon, Apr 16, 2012	31.81	31.84	31.56	31.81
668	AMEX	TBF	Fri, Apr 13, 2012	31.96	31.96	31.75	31.76
667	AMEX	TBF	Thu, Apr 12, 2012	32.10	32.32	32.07	32.29
666	AMEX	TBF	Wed, Apr 11, 2012	32.08	32.17	31.99	32.16
665	AMEX	TBF	Tue, Apr 10, 2012	32.03	32.07	31.64	31.77
664	AMEX	TBF	Mon, Apr 9, 2012	32.15	32.24	32.08	32.13
663	AMEX	TBF	Thu, Apr 5, 2012	32.89	33.10	32.88	32.91
662	AMEX	TBF	Wed, Apr 4, 2012	33.27	33.37	33.17	33.17
661	AMEX	TBF	Tue, Apr 3, 2012	32.90	33.63	32.77	33.61
660	AMEX	TBF	Mon, Apr 2, 2012	32.90	33.13	32.82	33.05
659	AMEX	TBF	Fri, Mar 30, 2012	32.63	33.23	32.62	33.23
658	AMEX	TBF	Thu, Mar 29, 2012	32.70	32.82	32.65	32.66
657	AMEX	TBF	Wed, Mar 28, 2012	33.05	33.06	32.73	32.92
656	AMEX	TBF	Tue, Mar 27, 2012	33.08	33.09	32.83	32.88
655	AMEX	TBF	Mon, Mar 26, 2012	33.08	33.37	33.01	33.12
654	AMEX	TBF	Fri, Mar 23, 2012	33.13	33.13	32.90	32.97
653	AMEX	TBF	Thu, Mar 22, 2012	33.24	33.35	33.21	33.28
652	AMEX	TBF	Wed, Mar 21, 2012	33.68	33.68	33.34	33.37
651	AMEX	TBF	Tue, Mar 20, 2012	33.80	33.98	33.67	33.77
650	AMEX	TBF	Mon, Mar 19, 2012	33.53	34.03	33.50	33.91
649	AMEX	TBF	Fri, Mar 16, 2012	33.78	33.89	33.50	33.51
648	AMEX	TBF	Thu, Mar 15, 2012	33.66	33.67	33.42	33.58
647	AMEX	TBF	Wed, Mar 14, 2012	33.13	33.65	33.13	33.64
646	AMEX	TBF	Tue, Mar 13, 2012	32.42	32.80	32.38	32.80
645	AMEX	TBF	Mon, Mar 12, 2012	32.12	32.24	32.07	32.22
644	AMEX	TBF	Fri, Mar 9, 2012	32.38	32.51	32.21	32.24
643	AMEX	TBF	Thu, Mar 8, 2012	32.15	32.31	32.06	32.29
642	AMEX	TBF	Wed, Mar 7, 2012	31.84	31.99	31.79	31.96
641	AMEX	TBF	Tue, Mar 6, 2012	31.82	31.83	31.65	31.80
640	AMEX	TBF	Mon, Mar 5, 2012	31.96	32.16	31.85	32.15
639	AMEX	TBF	Fri, Mar 2, 2012	32.07	32.08	31.83	31.93
638	AMEX	TBF	Thu, Mar 1, 2012	32.19	32.36	32.06	32.22
637	AMEX	TBF	Wed, Feb 29, 2012	31.68	32.04	31.67	31.92
636	AMEX	TBF	Tue, Feb 28, 2012	31.54	31.78	31.47	31.74
635	AMEX	TBF	Mon, Feb 27, 2012	31.64	31.73	31.54	31.63
634	AMEX	TBF	Fri, Feb 24, 2012	31.99	32.05	31.90	31.90
633	AMEX	TBF	Thu, Feb 23, 2012	32.30	32.33	31.99	32.13
632	AMEX	TBF	Wed, Feb 22, 2012	32.36	32.37	32.13	32.13
631	AMEX	TBF	Tue, Feb 21, 2012	32.42	32.64	32.37	32.54
630	AMEX	TBF	Fri, Feb 17, 2012	32.38	32.40	32.18	32.18
629	AMEX	TBF	Thu, Feb 16, 2012	31.99	32.31	31.92	32.18
628	AMEX	TBF	Wed, Feb 15, 2012	31.89	31.93	31.75	31.93
627	AMEX	TBF	Tue, Feb 14, 2012	31.97	32.00	31.74	31.88
626	AMEX	TBF	Mon, Feb 13, 2012	32.20	32.23	31.99	32.04
625	AMEX	TBF	Fri, Feb 10, 2012	32.13	32.22	32.00	32.10
624	AMEX	TBF	Thu, Feb 9, 2012	32.41	32.74	32.36	32.51
623	AMEX	TBF	Wed, Feb 8, 2012	32.31	32.37	32.17	32.28
622	AMEX	TBF	Tue, Feb 7, 2012	32.20	32.43	32.15	32.30
621	AMEX	TBF	Mon, Feb 6, 2012	32.19	32.27	31.89	31.91
620	AMEX	TBF	Fri, Feb 3, 2012	32.25	32.38	32.15	32.22
619	AMEX	TBF	Thu, Feb 2, 2012	31.61	31.67	31.47	31.56
618	AMEX	TBF	Wed, Feb 1, 2012	31.40	31.62	31.34	31.55
617	AMEX	TBF	Tue, Jan 31, 2012	31.58	31.62	31.16	31.18
616	AMEX	TBF	Mon, Jan 30, 2012	31.43	31.58	31.29	31.53
615	AMEX	TBF	Fri, Jan 27, 2012	31.99	32.20	31.88	31.92
614	AMEX	TBF	Thu, Jan 26, 2012	32.31	32.33	32.02	32.02
613	AMEX	TBF	Wed, Jan 25, 2012	32.52	32.54	31.83	32.46
612	AMEX	TBF	Tue, Jan 24, 2012	32.33	32.57	32.32	32.42
611	AMEX	TBF	Mon, Jan 23, 2012	32.49	32.62	32.34	32.45
610	AMEX	TBF	Fri, Jan 20, 2012	32.05	32.25	31.99	32.24
609	AMEX	TBF	Thu, Jan 19, 2012	31.64	31.98	31.57	31.89
608	AMEX	TBF	Wed, Jan 18, 2012	31.06	31.47	31.04	31.47
607	AMEX	TBF	Tue, Jan 17, 2012	31.20	31.22	31.04	31.09
606	AMEX	TBF	Fri, Jan 13, 2012	31.15	31.23	31.03	31.21
605	AMEX	TBF	Thu, Jan 12, 2012	31.48	31.64	31.40	31.50
604	AMEX	TBF	Wed, Jan 11, 2012	31.73	31.73	31.41	31.50
603	AMEX	TBF	Tue, Jan 10, 2012	32.07	32.07	31.78	31.92
602	AMEX	TBF	Mon, Jan 9, 2012	31.88	31.90	31.58	31.86
601	AMEX	TBF	Fri, Jan 6, 2012	32.08	32.08	31.75	31.82
600	AMEX	TBF	Thu, Jan 5, 2012	31.97	32.12	31.70	32.07
599	AMEX	TBF	Wed, Jan 4, 2012	31.68	32.09	31.67	31.99
598	AMEX	TBF	Tue, Jan 3, 2012	31.63	31.75	31.44	31.64
597	AMEX	TBF	Fri, Dec 30, 2011	31.20	31.25	31.03	31.17
596	AMEX	TBF	Thu, Dec 29, 2011	31.36	31.46	31.20	31.26
595	AMEX	TBF	Wed, Dec 28, 2011	31.85	31.85	31.22	31.34
594	AMEX	TBF	Tue, Dec 27, 2011	32.06	32.15	31.92	31.94
593	AMEX	TBF	Fri, Dec 23, 2011	32.01	32.22	31.97	32.09
592	AMEX	TBF	Thu, Dec 22, 2011	31.64	31.79	31.50	31.72
591	AMEX	TBF	Wed, Dec 21, 2011	31.45	31.86	31.43	31.84
590	AMEX	TBF	Tue, Dec 20, 2011	30.97	31.47	30.97	31.44
589	AMEX	TBF	Mon, Dec 19, 2011	31.07	31.08	30.62	30.64
588	AMEX	TBF	Fri, Dec 16, 2011	31.31	31.33	31.00	31.08
587	AMEX	TBF	Thu, Dec 15, 2011	31.51	31.56	31.33	31.42
586	AMEX	TBF	Wed, Dec 14, 2011	31.73	31.80	31.30	31.30
585	AMEX	TBF	Tue, Dec 13, 2011	32.40	32.44	31.77	31.94
584	AMEX	TBF	Mon, Dec 12, 2011	32.25	32.33	32.09	32.24
583	AMEX	TBF	Fri, Dec 9, 2011	31.97	32.61	31.96	32.60
582	AMEX	TBF	Thu, Dec 8, 2011	32.36	32.40	31.89	31.94
581	AMEX	TBF	Wed, Dec 7, 2011	32.45	32.57	32.21	32.32
580	AMEX	TBF	Tue, Dec 6, 2011	32.32	32.60	32.20	32.48
579	AMEX	TBF	Mon, Dec 5, 2011	32.57	32.57	32.06	32.16
578	AMEX	TBF	Fri, Dec 2, 2011	32.65	32.68	32.08	32.09
577	AMEX	TBF	Thu, Dec 1, 2011	32.75	32.89	32.50	32.53
576	AMEX	TBF	Wed, Nov 30, 2011	32.28	32.54	32.23	32.43
575	AMEX	TBF	Tue, Nov 29, 2011	31.83	32.07	31.59	31.90
574	AMEX	TBF	Mon, Nov 28, 2011	32.20	32.20	31.54	31.63
573	AMEX	TBF	Fri, Nov 25, 2011	31.37	31.64	31.36	31.61
572	AMEX	TBF	Wed, Nov 23, 2011	31.55	31.58	31.06	31.18
571	AMEX	TBF	Tue, Nov 22, 2011	31.77	31.87	31.50	31.50
570	AMEX	TBF	Mon, Nov 21, 2011	31.77	31.87	31.66	31.86
569	AMEX	TBF	Fri, Nov 18, 2011	32.09	32.29	32.00	32.04
568	AMEX	TBF	Thu, Nov 17, 2011	32.39	32.40	31.83	32.03
567	AMEX	TBF	Wed, Nov 16, 2011	32.46	32.62	32.31	32.32
566	AMEX	TBF	Tue, Nov 15, 2011	32.49	32.78	32.30	32.58
565	AMEX	TBF	Mon, Nov 14, 2011	32.89	32.90	32.54	32.57
564	AMEX	TBF	Fri, Nov 11, 2011	33.05	33.13	32.96	33.09
563	AMEX	TBF	Thu, Nov 10, 2011	32.77	33.21	32.55	32.89
562	AMEX	TBF	Wed, Nov 9, 2011	32.38	32.70	32.13	32.41
561	AMEX	TBF	Tue, Nov 8, 2011	32.82	33.17	32.61	33.10
560	AMEX	TBF	Mon, Nov 7, 2011	32.88	32.95	32.38	32.68
559	AMEX	TBF	Fri, Nov 4, 2011	33.11	33.15	32.74	32.92
558	AMEX	TBF	Thu, Nov 3, 2011	32.95	33.04	32.69	32.93
557	AMEX	TBF	Wed, Nov 2, 2011	32.85	32.90	32.41	32.50
556	AMEX	TBF	Tue, Nov 1, 2011	32.27	32.72	32.08	32.11
555	AMEX	TBF	Mon, Oct 31, 2011	33.90	33.92	33.20	33.23
554	AMEX	TBF	Fri, Oct 28, 2011	34.74	34.75	34.40	34.56
553	AMEX	TBF	Thu, Oct 27, 2011	34.29	35.08	34.20	35.00
552	AMEX	TBF	Wed, Oct 26, 2011	33.44	33.80	33.20	33.79
551	AMEX	TBF	Tue, Oct 25, 2011	34.05	34.05	33.17	33.20
550	AMEX	TBF	Mon, Oct 24, 2011	33.89	34.14	33.85	34.08
549	AMEX	TBF	Fri, Oct 21, 2011	33.94	34.12	33.82	34.12
548	AMEX	TBF	Thu, Oct 20, 2011	33.73	33.85	33.39	33.77
547	AMEX	TBF	Wed, Oct 19, 2011	33.70	33.82	33.37	33.54
546	AMEX	TBF	Tue, Oct 18, 2011	33.25	33.77	33.07	33.53
545	AMEX	TBF	Mon, Oct 17, 2011	33.78	33.81	33.30	33.32
544	AMEX	TBF	Fri, Oct 14, 2011	33.93	33.99	33.72	33.91
543	AMEX	TBF	Thu, Oct 13, 2011	33.59	33.60	33.13	33.42
542	AMEX	TBF	Wed, Oct 12, 2011	33.72	34.03	33.58	33.75
541	AMEX	TBF	Tue, Oct 11, 2011	32.95	33.34	32.95	33.26
540	AMEX	TBF	Mon, Oct 10, 2011	33.09	33.38	33.08	33.16
539	AMEX	TBF	Fri, Oct 7, 2011	32.84	33.07	32.50	32.70
538	AMEX	TBF	Thu, Oct 6, 2011	32.07	32.45	31.98	32.45
537	AMEX	TBF	Wed, Oct 5, 2011	31.80	32.05	31.76	31.87
536	AMEX	TBF	Tue, Oct 4, 2011	31.11	31.65	30.94	31.65
535	AMEX	TBF	Mon, Oct 3, 2011	31.76	31.97	31.26	31.27
534	AMEX	TBF	Fri, Sep 30, 2011	32.37	32.63	32.12	32.15
533	AMEX	TBF	Thu, Sep 29, 2011	33.03	33.18	32.71	32.96
532	AMEX	TBF	Wed, Sep 28, 2011	33.25	33.56	33.18	33.21
531	AMEX	TBF	Tue, Sep 27, 2011	33.30	33.42	33.14	33.20
530	AMEX	TBF	Mon, Sep 26, 2011	32.37	32.76	32.25	32.68
529	AMEX	TBF	Fri, Sep 23, 2011	31.58	32.18	31.53	32.15
528	AMEX	TBF	Thu, Sep 22, 2011	32.08	32.11	31.39	31.60
527	AMEX	TBF	Wed, Sep 21, 2011	34.03	34.14	32.81	32.87
526	AMEX	TBF	Tue, Sep 20, 2011	34.12	34.20	33.96	33.97
525	AMEX	TBF	Mon, Sep 19, 2011	34.20	34.20	33.87	34.13
524	AMEX	TBF	Fri, Sep 16, 2011	35.09	35.10	34.70	34.81
523	AMEX	TBF	Thu, Sep 15, 2011	34.87	35.05	34.72	35.04
522	AMEX	TBF	Wed, Sep 14, 2011	34.86	34.91	34.43	34.50
521	AMEX	TBF	Tue, Sep 13, 2011	34.41	34.80	34.38	34.80
520	AMEX	TBF	Mon, Sep 12, 2011	34.39	34.51	34.18	34.31
519	AMEX	TBF	Fri, Sep 9, 2011	34.71	34.79	34.20	34.34
518	AMEX	TBF	Thu, Sep 8, 2011	34.78	35.08	34.68	34.72
517	AMEX	TBF	Wed, Sep 7, 2011	34.83	35.10	34.78	35.02
516	AMEX	TBF	Tue, Sep 6, 2011	34.16	34.47	34.00	34.41
515	AMEX	TBF	Fri, Sep 2, 2011	35.11	35.37	34.75	34.76
514	AMEX	TBF	Thu, Sep 1, 2011	36.44	36.86	35.93	35.95
513	AMEX	TBF	Wed, Aug 31, 2011	36.13	36.67	36.08	36.67
512	AMEX	TBF	Tue, Aug 30, 2011	36.24	36.29	35.97	36.15
511	AMEX	TBF	Mon, Aug 29, 2011	36.83	36.87	36.61	36.72
510	AMEX	TBF	Fri, Aug 26, 2011	36.17	36.62	35.97	36.23
509	AMEX	TBF	Thu, Aug 25, 2011	36.88	36.95	36.45	36.61
508	AMEX	TBF	Wed, Aug 24, 2011	36.01	37.03	35.98	37.00
507	AMEX	TBF	Tue, Aug 23, 2011	35.86	35.97	35.41	35.95
506	AMEX	TBF	Mon, Aug 22, 2011	35.64	35.66	35.38	35.49
505	AMEX	TBF	Fri, Aug 19, 2011	35.57	35.71	35.33	35.41
504	AMEX	TBF	Thu, Aug 18, 2011	35.79	36.00	35.09	35.69
503	AMEX	TBF	Wed, Aug 17, 2011	37.06	37.22	36.42	36.45
502	AMEX	TBF	Tue, Aug 16, 2011	37.65	37.65	36.93	37.06
501	AMEX	TBF	Mon, Aug 15, 2011	37.55	37.71	37.36	37.67
500	AMEX	TBF	Fri, Aug 12, 2011	37.72	37.85	37.27	37.32
499	AMEX	TBF	Thu, Aug 11, 2011	36.76	38.19	36.61	38.02
498	AMEX	TBF	Wed, Aug 10, 2011	36.69	36.89	36.17	36.20
497	AMEX	TBF	Tue, Aug 9, 2011	37.61	37.86	36.09	37.30
496	AMEX	TBF	Mon, Aug 8, 2011	38.32	38.40	37.36	37.45
495	AMEX	TBF	Fri, Aug 5, 2011	38.25	38.67	37.51	38.66
494	AMEX	TBF	Thu, Aug 4, 2011	38.66	38.71	37.57	37.58
493	AMEX	TBF	Wed, Aug 3, 2011	39.00	39.05	38.27	38.92
492	AMEX	TBF	Tue, Aug 2, 2011	39.94	40.04	38.97	39.01
491	AMEX	TBF	Mon, Aug 1, 2011	40.69	40.70	40.02	40.16
490	AMEX	TBF	Fri, Jul 29, 2011	41.07	41.12	40.37	40.61
489	AMEX	TBF	Thu, Jul 28, 2011	41.41	41.57	41.32	41.45
488	AMEX	TBF	Wed, Jul 27, 2011	41.73	41.85	41.54	41.60
487	AMEX	TBF	Tue, Jul 26, 2011	41.79	41.79	41.51	41.61
486	AMEX	TBF	Mon, Jul 25, 2011	41.93	41.96	41.48	41.89
485	AMEX	TBF	Fri, Jul 22, 2011	41.62	41.69	41.44	41.45
484	AMEX	TBF	Thu, Jul 21, 2011	41.83	41.95	41.55	41.76
483	AMEX	TBF	Wed, Jul 20, 2011	41.19	41.54	41.14	41.44
482	AMEX	TBF	Tue, Jul 19, 2011	41.81	41.86	40.95	40.96
481	AMEX	TBF	Mon, Jul 18, 2011	41.49	41.84	41.43	41.84
480	AMEX	TBF	Fri, Jul 15, 2011	41.83	41.85	41.44	41.44
479	AMEX	TBF	Thu, Jul 14, 2011	41.26	41.50	41.07	41.50
478	AMEX	TBF	Wed, Jul 13, 2011	41.23	41.47	40.92	40.94
477	AMEX	TBF	Tue, Jul 12, 2011	40.95	41.29	40.95	41.05
476	AMEX	TBF	Mon, Jul 11, 2011	41.53	41.65	41.20	41.20
475	AMEX	TBF	Fri, Jul 8, 2011	42.06	42.07	41.72	41.81
474	AMEX	TBF	Thu, Jul 7, 2011	42.51	42.64	42.39	42.43
473	AMEX	TBF	Wed, Jul 6, 2011	42.38	42.52	42.23	42.33
472	AMEX	TBF	Tue, Jul 5, 2011	42.45	42.58	42.38	42.51
471	AMEX	TBF	Fri, Jul 1, 2011	42.42	42.75	42.37	42.63
470	AMEX	TBF	Thu, Jun 30, 2011	42.50	43.00	42.47	42.55
469	AMEX	TBF	Wed, Jun 29, 2011	42.18	42.58	42.07	42.45
468	AMEX	TBF	Tue, Jun 28, 2011	41.95	42.26	41.84	42.21
467	AMEX	TBF	Mon, Jun 27, 2011	41.35	41.88	41.35	41.86
466	AMEX	TBF	Fri, Jun 24, 2011	41.14	41.32	41.02	41.32
465	AMEX	TBF	Thu, Jun 23, 2011	41.23	41.23	41.00	41.15
464	AMEX	TBF	Wed, Jun 22, 2011	41.34	41.54	41.30	41.49
463	AMEX	TBF	Tue, Jun 21, 2011	41.47	41.62	41.33	41.49
462	AMEX	TBF	Mon, Jun 20, 2011	41.19	41.49	41.18	41.33
461	AMEX	TBF	Fri, Jun 17, 2011	41.40	41.48	41.28	41.38
460	AMEX	TBF	Thu, Jun 16, 2011	41.30	41.45	41.11	41.19
459	AMEX	TBF	Wed, Jun 15, 2011	42.05	42.05	41.36	41.38
458	AMEX	TBF	Tue, Jun 14, 2011	41.91	42.15	41.84	42.13
457	AMEX	TBF	Mon, Jun 13, 2011	41.48	41.50	41.23	41.49
456	AMEX	TBF	Fri, Jun 10, 2011	41.41	41.44	41.19	41.31
455	AMEX	TBF	Thu, Jun 9, 2011	41.32	41.82	41.23	41.62
454	AMEX	TBF	Wed, Jun 8, 2011	41.69	41.70	41.43	41.44
453	AMEX	TBF	Tue, Jun 7, 2011	42.14	42.18	41.76	41.76
452	AMEX	TBF	Mon, Jun 6, 2011	42.06	42.13	41.80	41.96
451	AMEX	TBF	Fri, Jun 3, 2011	41.54	42.00	41.54	41.66
450	AMEX	TBF	Thu, Jun 2, 2011	41.59	41.91	41.44	41.90
449	AMEX	TBF	Wed, Jun 1, 2011	41.45	41.46	41.10	41.12
448	AMEX	TBF	Tue, May 31, 2011	41.93	41.95	41.66	41.69
447	AMEX	TBF	Fri, May 27, 2011	41.94	42.04	41.78	41.80
446	AMEX	TBF	Thu, May 26, 2011	42.03	42.05	41.75	41.78
445	AMEX	TBF	Wed, May 25, 2011	41.96	42.21	41.90	42.13
444	AMEX	TBF	Tue, May 24, 2011	42.18	42.24	41.96	41.97
443	AMEX	TBF	Mon, May 23, 2011	42.11	42.16	41.92	42.11
442	AMEX	TBF	Fri, May 20, 2011	42.46	42.56	42.28	42.33
441	AMEX	TBF	Thu, May 19, 2011	42.71	42.71	42.33	42.34
440	AMEX	TBF	Wed, May 18, 2011	41.91	42.33	41.84	42.33
439	AMEX	TBF	Tue, May 17, 2011	42.02	42.03	41.77	41.77
438	AMEX	TBF	Mon, May 16, 2011	42.49	42.57	42.13	42.19
437	AMEX	TBF	Fri, May 13, 2011	42.65	42.69	42.26	42.45
436	AMEX	TBF	Thu, May 12, 2011	42.53	42.97	42.45	42.84
435	AMEX	TBF	Wed, May 11, 2011	42.81	42.86	42.46	42.57
434	AMEX	TBF	Tue, May 10, 2011	42.61	42.82	42.55	42.82
433	AMEX	TBF	Mon, May 9, 2011	42.55	42.57	42.41	42.51
432	AMEX	TBF	Fri, May 6, 2011	42.71	42.78	42.30	42.48
431	AMEX	TBF	Thu, May 5, 2011	42.56	42.60	42.22	42.29
430	AMEX	TBF	Wed, May 4, 2011	42.85	42.85	42.66	42.69
429	AMEX	TBF	Tue, May 3, 2011	43.01	43.16	42.90	42.90
428	AMEX	TBF	Mon, May 2, 2011	43.29	43.36	43.15	43.16
427	AMEX	TBF	Fri, Apr 29, 2011	43.41	43.47	43.23	43.23
426	AMEX	TBF	Thu, Apr 28, 2011	43.55	43.64	43.38	43.38
425	AMEX	TBF	Wed, Apr 27, 2011	43.41	43.75	43.41	43.68
424	AMEX	TBF	Tue, Apr 26, 2011	43.55	43.56	43.26	43.26
423	AMEX	TBF	Mon, Apr 25, 2011	43.85	43.89	43.69	43.69
422	AMEX	TBF	Thu, Apr 21, 2011	43.73	43.90	43.57	43.85
421	AMEX	TBF	Wed, Apr 20, 2011	43.64	43.85	43.56	43.83
420	AMEX	TBF	Tue, Apr 19, 2011	43.73	43.79	43.55	43.56
419	AMEX	TBF	Mon, Apr 18, 2011	44.16	44.38	43.65	43.71
418	AMEX	TBF	Fri, Apr 15, 2011	44.06	44.11	43.82	43.87
417	AMEX	TBF	Thu, Apr 14, 2011	44.40	44.51	44.26	44.43
416	AMEX	TBF	Wed, Apr 13, 2011	44.86	44.92	44.42	44.43
415	AMEX	TBF	Tue, Apr 12, 2011	44.85	44.86	44.55	44.71
414	AMEX	TBF	Mon, Apr 11, 2011	45.25	45.33	45.04	45.17
413	AMEX	TBF	Fri, Apr 8, 2011	45.18	45.24	45.01	45.18
412	AMEX	TBF	Thu, Apr 7, 2011	44.90	45.07	44.78	44.95
411	AMEX	TBF	Wed, Apr 6, 2011	44.32	44.86	44.30	44.85
410	AMEX	TBF	Tue, Apr 5, 2011	44.12	44.34	44.03	44.23
409	AMEX	TBF	Mon, Apr 4, 2011	44.11	44.14	43.93	44.07
408	AMEX	TBF	Fri, Apr 1, 2011	44.46	44.47	44.08	44.13
407	AMEX	TBF	Thu, Mar 31, 2011	44.08	44.54	44.03	44.32
406	AMEX	TBF	Wed, Mar 30, 2011	44.54	44.60	44.24	44.25
405	AMEX	TBF	Tue, Mar 29, 2011	44.40	44.59	44.10	44.59
404	AMEX	TBF	Mon, Mar 28, 2011	44.34	44.38	44.09	44.24
403	AMEX	TBF	Fri, Mar 25, 2011	43.98	44.37	43.94	44.30
402	AMEX	TBF	Thu, Mar 24, 2011	44.03	44.18	43.98	44.17
401	AMEX	TBF	Wed, Mar 23, 2011	43.51	43.94	43.49	43.87
400	AMEX	TBF	Tue, Mar 22, 2011	44.01	44.02	43.78	43.83
399	AMEX	TBF	Mon, Mar 21, 2011	43.82	44.08	43.82	43.96
398	AMEX	TBF	Fri, Mar 18, 2011	44.05	44.05	43.70	43.72
397	AMEX	TBF	Thu, Mar 17, 2011	43.80	44.01	43.49	43.80
396	AMEX	TBF	Wed, Mar 16, 2011	43.78	43.89	43.00	43.50
395	AMEX	TBF	Tue, Mar 15, 2011	44.04	44.23	43.90	44.01
394	AMEX	TBF	Mon, Mar 14, 2011	44.68	44.73	44.45	44.67
393	AMEX	TBF	Fri, Mar 11, 2011	44.39	44.74	44.39	44.62
392	AMEX	TBF	Thu, Mar 10, 2011	44.99	45.08	44.37	44.39
391	AMEX	TBF	Wed, Mar 9, 2011	45.39	45.48	44.75	45.14
390	AMEX	TBF	Tue, Mar 8, 2011	45.35	45.58	45.29	45.58
389	AMEX	TBF	Mon, Mar 7, 2011	45.44	45.49	45.00	45.30
388	AMEX	TBF	Fri, Mar 4, 2011	45.39	45.43	45.00	45.03
387	AMEX	TBF	Thu, Mar 3, 2011	45.18	45.44	45.07	45.39
386	AMEX	TBF	Wed, Mar 2, 2011	44.53	44.95	44.46	44.95
385	AMEX	TBF	Tue, Mar 1, 2011	44.70	44.71	44.24	44.29
384	AMEX	TBF	Mon, Feb 28, 2011	44.48	44.56	44.35	44.41
383	AMEX	TBF	Fri, Feb 25, 2011	44.74	44.77	44.46	44.49
382	AMEX	TBF	Thu, Feb 24, 2011	44.80	44.87	44.59	44.74
381	AMEX	TBF	Wed, Feb 23, 2011	45.06	45.22	44.83	45.02
380	AMEX	TBF	Tue, Feb 22, 2011	45.68	45.74	45.13	45.22
379	AMEX	TBF	Fri, Feb 18, 2011	45.97	46.12	45.87	45.88
378	AMEX	TBF	Thu, Feb 17, 2011	45.65	45.81	45.56	45.79
377	AMEX	TBF	Wed, Feb 16, 2011	45.70	46.00	45.51	45.85
376	AMEX	TBF	Tue, Feb 15, 2011	45.86	45.96	45.67	45.73
375	AMEX	TBF	Mon, Feb 14, 2011	45.99	46.01	45.68	45.86
374	AMEX	TBF	Fri, Feb 11, 2011	46.19	46.32	45.94	45.96
373	AMEX	TBF	Thu, Feb 10, 2011	46.27	46.62	46.16	46.61
372	AMEX	TBF	Wed, Feb 9, 2011	46.38	46.67	45.87	46.12
371	AMEX	TBF	Tue, Feb 8, 2011	46.05	46.55	45.95	46.50
370	AMEX	TBF	Mon, Feb 7, 2011	46.38	46.44	46.07	46.10
369	AMEX	TBF	Fri, Feb 4, 2011	45.99	46.34	45.88	46.30
368	AMEX	TBF	Thu, Feb 3, 2011	45.70	45.85	45.43	45.83
367	AMEX	TBF	Wed, Feb 2, 2011	45.27	45.74	45.20	45.46
366	AMEX	TBF	Tue, Feb 1, 2011	45.42	45.61	45.29	45.45
365	AMEX	TBF	Mon, Jan 31, 2011	45.04	45.31	44.89	45.25
364	AMEX	TBF	Fri, Jan 28, 2011	45.49	45.49	44.75	44.94
363	AMEX	TBF	Thu, Jan 27, 2011	45.38	45.52	45.06	45.17
362	AMEX	TBF	Wed, Jan 26, 2011	44.82	45.43	44.79	45.34
361	AMEX	TBF	Tue, Jan 25, 2011	44.98	45.24	44.48	44.72
360	AMEX	TBF	Mon, Jan 24, 2011	45.01	45.23	44.99	45.15
359	AMEX	TBF	Fri, Jan 21, 2011	45.61	45.68	45.16	45.18
358	AMEX	TBF	Thu, Jan 20, 2011	45.16	45.71	45.11	45.51
357	AMEX	TBF	Wed, Jan 19, 2011	45.27	45.27	44.90	44.90
356	AMEX	TBF	Tue, Jan 18, 2011	45.32	45.55	45.11	45.21
355	AMEX	TBF	Fri, Jan 14, 2011	44.55	45.05	44.55	45.03
354	AMEX	TBF	Thu, Jan 13, 2011	45.15	45.23	44.59	44.78
353	AMEX	TBF	Wed, Jan 12, 2011	45.11	45.21	44.87	45.11
352	AMEX	TBF	Tue, Jan 11, 2011	44.76	45.07	44.69	44.81
351	AMEX	TBF	Mon, Jan 10, 2011	44.70	44.87	44.49	44.58
350	AMEX	TBF	Fri, Jan 7, 2011	45.20	45.42	44.65	44.84
349	AMEX	TBF	Thu, Jan 6, 2011	45.23	45.40	44.93	45.06
348	AMEX	TBF	Wed, Jan 5, 2011	44.79	45.39	44.69	45.25
347	AMEX	TBF	Tue, Jan 4, 2011	44.35	44.57	44.17	44.29
346	AMEX	TBF	Mon, Jan 3, 2011	44.44	44.57	43.95	44.30
345	AMEX	TBF	Fri, Dec 31, 2010	44.32	44.35	43.81	44.25
344	AMEX	TBF	Thu, Dec 30, 2010	44.60	44.79	44.42	44.50
343	AMEX	TBF	Wed, Dec 29, 2010	45.20	45.32	44.34	44.51
342	AMEX	TBF	Tue, Dec 28, 2010	44.61	45.39	44.59	45.26
341	AMEX	TBF	Mon, Dec 27, 2010	44.88	45.08	44.35	44.40
340	AMEX	TBF	Thu, Dec 23, 2010	44.70	44.98	44.66	44.83
339	AMEX	TBF	Wed, Dec 22, 2010	44.53	44.78	44.50	44.70
338	AMEX	TBF	Tue, Dec 21, 2010	44.72	44.98	44.40	44.43
337	AMEX	TBF	Mon, Dec 20, 2010	44.42	44.90	44.17	44.69
336	AMEX	TBF	Fri, Dec 17, 2010	45.39	45.39	44.40	44.69
335	AMEX	TBF	Thu, Dec 16, 2010	45.76	46.00	45.50	45.54
334	AMEX	TBF	Wed, Dec 15, 2010	45.29	46.05	45.20	45.82
333	AMEX	TBF	Tue, Dec 14, 2010	45.11	45.59	44.83	45.25
332	AMEX	TBF	Mon, Dec 13, 2010	44.82	45.04	44.36	44.65
331	AMEX	TBF	Fri, Dec 10, 2010	44.71	44.76	44.43	44.75
330	AMEX	TBF	Thu, Dec 9, 2010	44.57	44.95	44.22	44.53
329	AMEX	TBF	Wed, Dec 8, 2010	44.50	45.23	44.45	44.71
328	AMEX	TBF	Tue, Dec 7, 2010	44.07	44.73	43.97	44.31
327	AMEX	TBF	Mon, Dec 6, 2010	43.70	43.75	43.38	43.39
326	AMEX	TBF	Fri, Dec 3, 2010	43.33	43.98	43.32	43.98
325	AMEX	TBF	Thu, Dec 2, 2010	43.48	43.70	43.25	43.64
324	AMEX	TBF	Wed, Dec 1, 2010	43.24	43.53	43.00	43.52
323	AMEX	TBF	Tue, Nov 30, 2010	42.27	42.73	42.20	42.58
322	AMEX	TBF	Mon, Nov 29, 2010	43.00	43.17	42.79	42.84
321	AMEX	TBF	Fri, Nov 26, 2010	43.38	43.42	43.20	43.20
320	AMEX	TBF	Wed, Nov 24, 2010	43.36	43.85	43.24	43.80
319	AMEX	TBF	Tue, Nov 23, 2010	42.98	43.10	42.82	43.03
318	AMEX	TBF	Mon, Nov 22, 2010	43.09	43.60	43.00	43.30
317	AMEX	TBF	Fri, Nov 19, 2010	43.70	45.30	43.49	43.52
316	AMEX	TBF	Thu, Nov 18, 2010	43.90	44.25	43.72	43.72
315	AMEX	TBF	Wed, Nov 17, 2010	43.83	43.99	43.36	43.85
314	AMEX	TBF	Tue, Nov 16, 2010	44.25	44.66	43.58	43.66
313	AMEX	TBF	Mon, Nov 15, 2010	44.08	44.73	43.88	44.73
312	AMEX	TBF	Fri, Nov 12, 2010	43.67	43.81	43.43	43.77
311	AMEX	TBF	Thu, Nov 11, 2010	43.58	43.70	43.47	43.62
310	AMEX	TBF	Wed, Nov 10, 2010	43.60	44.19	43.44	43.57
309	AMEX	TBF	Tue, Nov 9, 2010	42.65	43.65	42.64	43.60
308	AMEX	TBF	Mon, Nov 8, 2010	42.58	42.96	42.49	42.71
307	AMEX	TBF	Fri, Nov 5, 2010	42.71	42.85	42.53	42.85
306	AMEX	TBF	Thu, Nov 4, 2010	42.39	42.39	42.06	42.14
305	AMEX	TBF	Wed, Nov 3, 2010	41.34	42.68	41.09	42.47
304	AMEX	TBF	Tue, Nov 2, 2010	41.87	41.87	41.57	41.62
303	AMEX	TBF	Mon, Nov 1, 2010	41.73	42.28	41.72	42.14
302	AMEX	TBF	Fri, Oct 29, 2010	42.31	42.37	42.01	42.06
301	AMEX	TBF	Thu, Oct 28, 2010	42.43	42.59	42.32	42.44
300	AMEX	TBF	Wed, Oct 27, 2010	42.39	42.58	42.17	42.56
299	AMEX	TBF	Tue, Oct 26, 2010	41.86	42.20	41.80	42.20
298	AMEX	TBF	Mon, Oct 25, 2010	41.37	41.58	41.30	41.55
297	AMEX	TBF	Fri, Oct 22, 2010	42.07	42.08	41.65	41.68
296	AMEX	TBF	Thu, Oct 21, 2010	41.54	41.94	41.46	41.94
295	AMEX	TBF	Wed, Oct 20, 2010	41.70	41.76	41.32	41.45
294	AMEX	TBF	Tue, Oct 19, 2010	42.04	42.04	41.42	41.54
293	AMEX	TBF	Mon, Oct 18, 2010	41.80	41.94	41.66	41.79
292	AMEX	TBF	Fri, Oct 15, 2010	41.97	42.31	41.83	42.16
291	AMEX	TBF	Thu, Oct 14, 2010	40.95	41.67	40.81	41.64
290	AMEX	TBF	Wed, Oct 13, 2010	41.33	41.44	41.00	41.00
289	AMEX	TBF	Tue, Oct 12, 2010	40.52	40.95	40.36	40.95
288	AMEX	TBF	Mon, Oct 11, 2010	40.60	40.67	40.52	40.53
287	AMEX	TBF	Fri, Oct 8, 2010	40.35	40.58	40.12	40.56
286	AMEX	TBF	Thu, Oct 7, 2010	40.24	40.40	40.14	40.40
285	AMEX	TBF	Wed, Oct 6, 2010	40.35	40.37	39.88	40.10
284	AMEX	TBF	Tue, Oct 5, 2010	40.44	40.70	40.38	40.59
283	AMEX	TBF	Mon, Oct 4, 2010	40.49	40.54	40.34	40.36
282	AMEX	TBF	Fri, Oct 1, 2010	40.63	40.66	40.29	40.47
281	AMEX	TBF	Thu, Sep 30, 2010	40.36	40.84	40.22	40.25
280	AMEX	TBF	Wed, Sep 29, 2010	40.09	40.39	40.04	40.27
279	AMEX	TBF	Tue, Sep 28, 2010	40.39	40.39	40.03	40.16
278	AMEX	TBF	Mon, Sep 27, 2010	40.73	40.74	40.36	40.42
277	AMEX	TBF	Fri, Sep 24, 2010	40.91	41.11	40.88	41.11
276	AMEX	TBF	Thu, Sep 23, 2010	40.37	40.79	40.35	40.55
275	AMEX	TBF	Wed, Sep 22, 2010	40.73	40.94	40.51	40.68
274	AMEX	TBF	Tue, Sep 21, 2010	41.50	41.60	40.93	41.05
273	AMEX	TBF	Mon, Sep 20, 2010	41.70	41.87	41.59	41.66
272	AMEX	TBF	Fri, Sep 17, 2010	41.82	42.02	41.69	41.88
271	AMEX	TBF	Thu, Sep 16, 2010	41.96	42.19	41.84	42.00
270	AMEX	TBF	Wed, Sep 15, 2010	41.45	41.68	41.28	41.62
269	AMEX	TBF	Tue, Sep 14, 2010	41.38	41.39	41.06	41.07
268	AMEX	TBF	Mon, Sep 13, 2010	41.88	41.91	41.35	41.48
267	AMEX	TBF	Fri, Sep 10, 2010	41.72	41.85	41.50	41.67
266	AMEX	TBF	Thu, Sep 9, 2010	41.12	41.54	41.08	41.46
265	AMEX	TBF	Wed, Sep 8, 2010	40.63	40.87	40.58	40.70
264	AMEX	TBF	Tue, Sep 7, 2010	40.63	40.71	40.34	40.37
263	AMEX	TBF	Fri, Sep 3, 2010	41.57	41.58	41.09	41.19
262	AMEX	TBF	Thu, Sep 2, 2010	40.60	40.88	40.58	40.71
261	AMEX	TBF	Wed, Sep 1, 2010	39.96	40.60	39.93	40.30
260	AMEX	TBF	Tue, Aug 31, 2010	39.61	39.83	39.47	39.47
259	AMEX	TBF	Mon, Aug 30, 2010	40.38	40.52	39.96	39.96
258	AMEX	TBF	Fri, Aug 27, 2010	39.83	40.75	39.60	40.73
257	AMEX	TBF	Thu, Aug 26, 2010	39.92	40.00	39.56	39.57
256	AMEX	TBF	Wed, Aug 25, 2010	39.49	40.08	39.26	39.96
255	AMEX	TBF	Tue, Aug 24, 2010	40.14	40.26	39.71	39.86
254	AMEX	TBF	Mon, Aug 23, 2010	40.69	40.80	40.47	40.48
253	AMEX	TBF	Fri, Aug 20, 2010	40.38	40.60	40.22	40.54
252	AMEX	TBF	Thu, Aug 19, 2010	41.01	41.07	40.32	40.47
251	AMEX	TBF	Wed, Aug 18, 2010	40.93	41.12	40.67	41.09
250	AMEX	TBF	Tue, Aug 17, 2010	41.00	41.32	40.99	41.23
249	AMEX	TBF	Mon, Aug 16, 2010	41.24	41.30	40.98	41.00
248	AMEX	TBF	Fri, Aug 13, 2010	42.32	42.38	41.96	42.05
247	AMEX	TBF	Thu, Aug 12, 2010	42.33	42.64	42.19	42.57
246	AMEX	TBF	Wed, Aug 11, 2010	42.87	42.87	42.44	42.47
245	AMEX	TBF	Tue, Aug 10, 2010	42.98	43.21	42.61	43.07
244	AMEX	TBF	Mon, Aug 9, 2010	43.11	43.20	43.06	43.14
243	AMEX	TBF	Fri, Aug 6, 2010	43.17	43.26	42.95	43.00
242	AMEX	TBF	Thu, Aug 5, 2010	43.33	43.56	43.32	43.51
241	AMEX	TBF	Wed, Aug 4, 2010	43.27	43.70	43.26	43.70
240	AMEX	TBF	Tue, Aug 3, 2010	43.41	43.51	43.22	43.39
239	AMEX	TBF	Mon, Aug 2, 2010	43.42	43.63	43.39	43.59
238	AMEX	TBF	Fri, Jul 30, 2010	43.20	43.29	43.00	43.05
237	AMEX	TBF	Thu, Jul 29, 2010	44.12	44.18	43.70	43.73
236	AMEX	TBF	Wed, Jul 28, 2010	43.96	44.02	43.70	43.72
235	AMEX	TBF	Tue, Jul 27, 2010	43.79	43.90	43.64	43.89
234	AMEX	TBF	Mon, Jul 26, 2010	43.43	43.72	43.37	43.47
233	AMEX	TBF	Fri, Jul 23, 2010	42.93	43.44	42.86	43.37
232	AMEX	TBF	Thu, Jul 22, 2010	42.69	42.95	42.68	42.93
231	AMEX	TBF	Wed, Jul 21, 2010	43.09	43.14	42.38	42.46
230	AMEX	TBF	Tue, Jul 20, 2010	43.01	43.23	42.95	43.18
229	AMEX	TBF	Mon, Jul 19, 2010	43.05	43.30	43.01	43.23
228	AMEX	TBF	Fri, Jul 16, 2010	43.18	43.20	42.88	42.98
227	AMEX	TBF	Thu, Jul 15, 2010	43.46	43.47	43.09	43.19
226	AMEX	TBF	Wed, Jul 14, 2010	43.91	44.03	43.56	43.62
225	AMEX	TBF	Tue, Jul 13, 2010	43.84	44.15	43.84	44.10
224	AMEX	TBF	Mon, Jul 12, 2010	43.69	43.75	43.44	43.73
223	AMEX	TBF	Fri, Jul 9, 2010	43.66	43.74	43.58	43.73
222	AMEX	TBF	Thu, Jul 8, 2010	43.48	43.57	43.31	43.49
221	AMEX	TBF	Wed, Jul 7, 2010	42.77	43.22	42.75	43.21
220	AMEX	TBF	Tue, Jul 6, 2010	43.02	43.07	42.63	42.71
219	AMEX	TBF	Fri, Jul 2, 2010	42.96	43.12	42.81	43.07
218	AMEX	TBF	Thu, Jul 1, 2010	42.75	42.81	42.26	42.73
217	AMEX	TBF	Wed, Jun 30, 2010	42.96	43.19	42.79	42.81
216	AMEX	TBF	Tue, Jun 29, 2010	43.41	43.45	43.04	43.07
215	AMEX	TBF	Mon, Jun 28, 2010	43.77	43.81	43.56	43.57
214	AMEX	TBF	Fri, Jun 25, 2010	44.35	44.37	43.88	43.99
213	AMEX	TBF	Thu, Jun 24, 2010	43.84	44.30	43.75	44.17
212	AMEX	TBF	Wed, Jun 23, 2010	44.18	44.22	43.75	43.94
211	AMEX	TBF	Tue, Jun 22, 2010	44.65	44.70	44.21	44.23
210	AMEX	TBF	Mon, Jun 21, 2010	45.19	45.21	44.68	44.76
209	AMEX	TBF	Fri, Jun 18, 2010	44.57	44.69	44.47	44.61
208	AMEX	TBF	Thu, Jun 17, 2010	44.88	44.88	44.41	44.58
207	AMEX	TBF	Wed, Jun 16, 2010	44.86	45.26	44.86	44.97
206	AMEX	TBF	Tue, Jun 15, 2010	44.96	45.39	44.88	45.22
205	AMEX	TBF	Mon, Jun 14, 2010	45.30	45.32	44.97	45.01
204	AMEX	TBF	Fri, Jun 11, 2010	44.94	45.18	44.64	44.81
203	AMEX	TBF	Thu, Jun 10, 2010	44.96	45.41	44.89	45.36
202	AMEX	TBF	Wed, Jun 9, 2010	44.72	44.94	44.54	44.61
201	AMEX	TBF	Tue, Jun 8, 2010	44.64	44.68	44.29	44.55
200	AMEX	TBF	Mon, Jun 7, 2010	44.84	44.86	44.31	44.31
199	AMEX	TBF	Fri, Jun 4, 2010	45.10	45.21	44.62	44.68
198	AMEX	TBF	Thu, Jun 3, 2010	45.90	45.96	45.59	45.90
197	AMEX	TBF	Wed, Jun 2, 2010	45.09	45.60	45.04	45.59
196	AMEX	TBF	Tue, Jun 1, 2010	44.94	45.42	44.93	45.15
195	AMEX	TBF	Fri, May 28, 2010	45.50	45.71	45.34	45.52
194	AMEX	TBF	Thu, May 27, 2010	45.39	45.76	45.28	45.68
193	AMEX	TBF	Wed, May 26, 2010	44.74	45.10	44.66	44.67
192	AMEX	TBF	Tue, May 25, 2010	44.11	44.63	43.95	44.55
191	AMEX	TBF	Mon, May 24, 2010	44.52	44.88	44.44	44.82
190	AMEX	TBF	Fri, May 21, 2010	44.09	44.90	44.03	44.68
189	AMEX	TBF	Thu, May 20, 2010	44.89	45.03	44.59	44.71
188	AMEX	TBF	Wed, May 19, 2010	45.80	45.83	45.39	45.67
187	AMEX	TBF	Tue, May 18, 2010	46.36	46.40	45.71	45.83
186	AMEX	TBF	Mon, May 17, 2010	46.43	46.56	45.95	46.53
185	AMEX	TBF	Fri, May 14, 2010	46.80	46.80	46.07	46.37
184	AMEX	TBF	Thu, May 13, 2010	47.23	47.69	47.05	47.21
183	AMEX	TBF	Wed, May 12, 2010	47.30	47.51	47.22	47.51
182	AMEX	TBF	Tue, May 11, 2010	46.90	47.34	46.85	47.13
181	AMEX	TBF	Mon, May 10, 2010	47.25	47.28	46.88	47.05
180	AMEX	TBF	Fri, May 7, 2010	45.97	46.22	44.92	46.06
179	AMEX	TBF	Thu, May 6, 2010	46.92	47.07	28.94	45.60
178	AMEX	TBF	Wed, May 5, 2010	46.94	47.29	46.51	47.04
177	AMEX	TBF	Tue, May 4, 2010	47.59	47.68	47.24	47.29
176	AMEX	TBF	Mon, May 3, 2010	48.31	48.36	48.13	48.16
175	AMEX	TBF	Fri, Apr 30, 2010	48.55	48.64	48.10	48.13
174	AMEX	TBF	Thu, Apr 29, 2010	48.77	48.97	48.62	48.72
173	AMEX	TBF	Wed, Apr 28, 2010	48.65	48.97	48.55	48.89
172	AMEX	TBF	Tue, Apr 27, 2010	48.87	48.90	48.28	48.47
171	AMEX	TBF	Mon, Apr 26, 2010	49.00	49.33	48.96	49.22
170	AMEX	TBF	Fri, Apr 23, 2010	49.21	49.32	49.13	49.28
169	AMEX	TBF	Thu, Apr 22, 2010	48.81	49.12	48.72	49.08
168	AMEX	TBF	Wed, Apr 21, 2010	49.20	49.20	48.75	48.90
167	AMEX	TBF	Tue, Apr 20, 2010	49.44	49.54	49.36	49.39
166	AMEX	TBF	Mon, Apr 19, 2010	49.39	49.61	49.33	49.58
165	AMEX	TBF	Fri, Apr 16, 2010	49.68	49.78	49.38	49.43
164	AMEX	TBF	Thu, Apr 15, 2010	50.03	50.08	49.66	49.79
163	AMEX	TBF	Wed, Apr 14, 2010	49.47	49.88	49.45	49.88
162	AMEX	TBF	Tue, Apr 13, 2010	49.46	49.63	49.38	49.51
161	AMEX	TBF	Mon, Apr 12, 2010	49.84	49.88	49.62	49.67
160	AMEX	TBF	Fri, Apr 9, 2010	50.13	50.28	49.93	49.96
159	AMEX	TBF	Thu, Apr 8, 2010	50.03	50.20	49.88	50.08
158	AMEX	TBF	Wed, Apr 7, 2010	50.87	50.93	49.99	50.11
157	AMEX	TBF	Tue, Apr 6, 2010	50.67	50.92	50.65	50.79
156	AMEX	TBF	Mon, Apr 5, 2010	50.60	50.91	50.49	50.85
155	AMEX	TBF	Thu, Apr 1, 2010	50.13	50.28	49.95	50.02
154	AMEX	TBF	Wed, Mar 31, 2010	50.08	50.20	49.89	49.91
153	AMEX	TBF	Tue, Mar 30, 2010	50.45	50.59	50.22	50.26
152	AMEX	TBF	Mon, Mar 29, 2010	50.34	50.58	50.30	50.43
151	AMEX	TBF	Fri, Mar 26, 2010	50.49	50.49	50.13	50.21
150	AMEX	TBF	Thu, Mar 25, 2010	50.19	50.52	50.08	50.37
149	AMEX	TBF	Wed, Mar 24, 2010	49.71	50.15	49.53	50.01
148	AMEX	TBF	Tue, Mar 23, 2010	49.11	49.15	48.96	49.11
147	AMEX	TBF	Mon, Mar 22, 2010	48.92	48.99	48.86	48.93
146	AMEX	TBF	Fri, Mar 19, 2010	49.20	49.20	48.83	48.97
145	AMEX	TBF	Thu, Mar 18, 2010	48.86	49.11	48.86	49.02
144	AMEX	TBF	Wed, Mar 17, 2010	48.93	49.10	48.86	48.86
143	AMEX	TBF	Tue, Mar 16, 2010	49.39	49.39	49.10	49.12
142	AMEX	TBF	Mon, Mar 15, 2010	49.50	49.67	49.44	49.47
141	AMEX	TBF	Fri, Mar 12, 2010	49.86	49.86	49.37	49.46
140	AMEX	TBF	Thu, Mar 11, 2010	50.03	50.05	49.67	49.78
139	AMEX	TBF	Wed, Mar 10, 2010	50.02	50.15	49.88	49.93
138	AMEX	TBF	Tue, Mar 9, 2010	49.78	50.03	49.73	49.82
137	AMEX	TBF	Mon, Mar 8, 2010	49.83	49.89	49.76	49.88
136	AMEX	TBF	Fri, Mar 5, 2010	49.28	49.68	49.27	49.66
135	AMEX	TBF	Thu, Mar 4, 2010	49.26	49.31	48.89	49.01
134	AMEX	TBF	Wed, Mar 3, 2010	49.19	49.37	49.18	49.21
133	AMEX	TBF	Tue, Mar 2, 2010	49.27	49.37	49.08	49.10
132	AMEX	TBF	Mon, Mar 1, 2010	49.01	49.23	48.92	49.02
131	AMEX	TBF	Fri, Feb 26, 2010	49.15	49.26	48.83	49.04
130	AMEX	TBF	Thu, Feb 25, 2010	49.33	49.43	49.25	49.31
129	AMEX	TBF	Wed, Feb 24, 2010	49.67	49.85	49.48	49.59
128	AMEX	TBF	Tue, Feb 23, 2010	50.36	50.36	49.66	49.71
127	AMEX	TBF	Mon, Feb 22, 2010	50.49	50.56	50.38	50.45
126	AMEX	TBF	Fri, Feb 19, 2010	50.43	50.59	50.25	50.34
125	AMEX	TBF	Thu, Feb 18, 2010	50.31	50.77	50.25	50.58
124	AMEX	TBF	Wed, Feb 17, 2010	50.09	50.49	49.97	50.34
123	AMEX	TBF	Tue, Feb 16, 2010	50.16	50.16	49.77	49.80
122	AMEX	TBF	Fri, Feb 12, 2010	49.87	50.04	49.80	49.94
121	AMEX	TBF	Thu, Feb 11, 2010	49.93	50.37	49.88	50.14
120	AMEX	TBF	Wed, Feb 10, 2010	49.25	49.90	49.18	49.83
119	AMEX	TBF	Tue, Feb 9, 2010	49.07	49.38	48.87	49.36
118	AMEX	TBF	Mon, Feb 8, 2010	49.03	49.11	48.89	48.90
117	AMEX	TBF	Fri, Feb 5, 2010	49.26	49.32	48.72	48.99
116	AMEX	TBF	Thu, Feb 4, 2010	49.55	49.55	49.02	49.07
115	AMEX	TBF	Wed, Feb 3, 2010	49.65	49.93	49.58	49.88
114	AMEX	TBF	Tue, Feb 2, 2010	49.45	49.50	49.30	49.36
113	AMEX	TBF	Mon, Feb 1, 2010	49.11	49.49	49.11	49.44
112	AMEX	TBF	Fri, Jan 29, 2010	49.46	49.53	48.95	49.02
111	AMEX	TBF	Thu, Jan 28, 2010	49.72	49.72	49.34	49.42
110	AMEX	TBF	Wed, Jan 27, 2010	49.34	49.45	49.14	49.40
109	AMEX	TBF	Tue, Jan 26, 2010	49.18	49.52	49.12	49.40
108	AMEX	TBF	Mon, Jan 25, 2010	49.48	49.49	49.25	49.41
107	AMEX	TBF	Fri, Jan 22, 2010	49.23	49.33	49.07	49.21
106	AMEX	TBF	Thu, Jan 21, 2010	49.52	49.52	49.03	49.13
105	AMEX	TBF	Wed, Jan 20, 2010	49.63	49.63	49.35	49.43
104	AMEX	TBF	Tue, Jan 19, 2010	49.99	50.08	49.75	49.91
103	AMEX	TBF	Fri, Jan 15, 2010	49.81	49.83	49.63	49.83
102	AMEX	TBF	Thu, Jan 14, 2010	50.57	50.64	50.08	50.10
101	AMEX	TBF	Wed, Jan 13, 2010	50.46	50.81	50.22	50.75
100	AMEX	TBF	Tue, Jan 12, 2010	50.32	50.49	50.17	50.20
99	AMEX	TBF	Mon, Jan 11, 2010	51.02	51.15	50.80	51.06
98	AMEX	TBF	Fri, Jan 8, 2010	50.72	51.11	50.72	50.82
97	AMEX	TBF	Thu, Jan 7, 2010	50.92	50.93	50.63	50.85
96	AMEX	TBF	Wed, Jan 6, 2010	50.28	50.93	50.28	50.89
95	AMEX	TBF	Tue, Jan 5, 2010	50.45	50.45	50.10	50.18
94	AMEX	TBF	Mon, Jan 4, 2010	50.56	50.70	50.42	50.56
93	AMEX	TBF	Thu, Dec 31, 2009	50.60	50.96	50.40	50.51
92	AMEX	TBF	Wed, Dec 30, 2009	50.53	50.56	50.22	50.28
91	AMEX	TBF	Tue, Dec 29, 2009	50.92	50.94	50.55	50.63
90	AMEX	TBF	Mon, Dec 28, 2009	51.02	51.07	50.88	50.99
89	AMEX	TBF	Thu, Dec 24, 2009	50.54	50.92	50.50	50.89
88	AMEX	TBF	Wed, Dec 23, 2009	50.19	50.42	49.92	50.37
87	AMEX	TBF	Tue, Dec 22, 2009	50.29	50.46	50.22	50.34
86	AMEX	TBF	Mon, Dec 21, 2009	49.63	50.07	49.52	50.07
85	AMEX	TBF	Fri, Dec 18, 2009	48.99	49.28	48.80	49.25
84	AMEX	TBF	Thu, Dec 17, 2009	49.40	49.50	48.96	48.96
83	AMEX	TBF	Wed, Dec 16, 2009	49.74	49.98	49.56	49.82
82	AMEX	TBF	Tue, Dec 15, 2009	49.92	49.95	49.70	49.83
81	AMEX	TBF	Mon, Dec 14, 2009	49.54	49.62	49.43	49.58
80	AMEX	TBF	Fri, Dec 11, 2009	49.79	50.02	49.57	49.69
79	AMEX	TBF	Thu, Dec 10, 2009	49.34	49.66	49.26	49.62
78	AMEX	TBF	Wed, Dec 9, 2009	48.82	49.32	48.62	49.02
77	AMEX	TBF	Tue, Dec 8, 2009	48.64	48.96	48.46	48.91
76	AMEX	TBF	Mon, Dec 7, 2009	49.97	49.97	48.84	49.05
75	AMEX	TBF	Fri, Dec 4, 2009	49.05	49.20	48.84	49.07
74	AMEX	TBF	Thu, Dec 3, 2009	48.41	48.50	48.21	48.47
73	AMEX	TBF	Wed, Dec 2, 2009	47.98	48.15	47.67	47.96
72	AMEX	TBF	Tue, Dec 1, 2009	47.79	48.06	47.75	48.06
71	AMEX	TBF	Mon, Nov 30, 2009	47.76	47.79	47.51	47.52
70	AMEX	TBF	Fri, Nov 27, 2009	47.66	47.77	47.56	47.58
69	AMEX	TBF	Wed, Nov 25, 2009	48.09	48.32	47.73	47.81
68	AMEX	TBF	Tue, Nov 24, 2009	48.24	48.30	48.00	48.05
67	AMEX	TBF	Mon, Nov 23, 2009	48.51	48.65	48.29	48.35
66	AMEX	TBF	Fri, Nov 20, 2009	48.35	48.52	48.19	48.30
65	AMEX	TBF	Thu, Nov 19, 2009	48.18	48.42	47.93	48.29
64	AMEX	TBF	Wed, Nov 18, 2009	48.16	48.48	48.13	48.40
63	AMEX	TBF	Tue, Nov 17, 2009	48.35	48.45	47.98	48.11
62	AMEX	TBF	Mon, Nov 16, 2009	48.60	48.63	48.18	48.31
61	AMEX	TBF	Fri, Nov 13, 2009	49.05	49.19	48.89	48.98
60	AMEX	TBF	Thu, Nov 12, 2009	49.26	49.79	49.12	49.21
59	AMEX	TBF	Wed, Nov 11, 2009	49.06	49.21	48.86	49.09
58	AMEX	TBF	Tue, Nov 10, 2009	48.89	49.49	48.85	49.35
57	AMEX	TBF	Mon, Nov 9, 2009	49.33	49.37	49.05	49.26
56	AMEX	TBF	Fri, Nov 6, 2009	49.27	49.77	49.23	49.32
55	AMEX	TBF	Thu, Nov 5, 2009	49.57	49.60	49.34	49.38
54	AMEX	TBF	Wed, Nov 4, 2009	49.24	49.59	48.97	49.34
53	AMEX	TBF	Tue, Nov 3, 2009	48.35	49.02	48.33	48.99
52	AMEX	TBF	Mon, Nov 2, 2009	48.28	48.60	48.21	48.42
51	AMEX	TBF	Fri, Oct 30, 2009	48.62	48.69	48.17	48.27
50	AMEX	TBF	Thu, Oct 29, 2009	48.79	49.21	48.66	49.00
49	AMEX	TBF	Wed, Oct 28, 2009	48.66	48.66	48.29	48.46
48	AMEX	TBF	Tue, Oct 27, 2009	49.28	49.28	48.65	48.72
47	AMEX	TBF	Mon, Oct 26, 2009	49.03	49.46	48.95	49.41
46	AMEX	TBF	Fri, Oct 23, 2009	48.81	48.82	48.53	48.77
45	AMEX	TBF	Thu, Oct 22, 2009	48.50	48.53	48.33	48.40
44	AMEX	TBF	Wed, Oct 21, 2009	48.09	48.46	48.09	48.09
43	AMEX	TBF	Tue, Oct 20, 2009	47.77	47.97	47.64	47.93
42	AMEX	TBF	Mon, Oct 19, 2009	48.47	48.59	48.16	48.20
41	AMEX	TBF	Fri, Oct 16, 2009	48.73	48.88	48.50	48.51
40	AMEX	TBF	Thu, Oct 15, 2009	49.03	53.80	48.60	49.00
39	AMEX	TBF	Wed, Oct 14, 2009	48.58	48.82	48.32	48.80
38	AMEX	TBF	Tue, Oct 13, 2009	48.08	48.18	47.90	48.12
37	AMEX	TBF	Mon, Oct 12, 2009	48.53	48.54	48.23	48.31
36	AMEX	TBF	Fri, Oct 9, 2009	47.66	48.65	47.54	48.43
35	AMEX	TBF	Thu, Oct 8, 2009	46.57	47.52	46.56	47.42
34	AMEX	TBF	Wed, Oct 7, 2009	47.06	47.07	46.75	46.83
33	AMEX	TBF	Tue, Oct 6, 2009	47.01	47.40	47.00	47.37
32	AMEX	TBF	Mon, Oct 5, 2009	46.78	47.05	46.62	46.94
31	AMEX	TBF	Fri, Oct 2, 2009	46.36	47.03	46.36	46.97
30	AMEX	TBF	Thu, Oct 1, 2009	46.97	47.04	46.50	46.69
29	AMEX	TBF	Wed, Sep 30, 2009	47.31	47.35	47.08	47.26
28	AMEX	TBF	Tue, Sep 29, 2009	47.48	47.48	47.04	47.18
27	AMEX	TBF	Mon, Sep 28, 2009	47.47	47.52	47.15	47.17
26	AMEX	TBF	Fri, Sep 25, 2009	47.93	48.12	47.58	47.63
25	AMEX	TBF	Thu, Sep 24, 2009	48.35	48.44	48.10	48.20
24	AMEX	TBF	Wed, Sep 23, 2009	48.65	48.93	48.34	48.44
23	AMEX	TBF	Tue, Sep 22, 2009	48.85	48.86	48.40	48.50
22	AMEX	TBF	Mon, Sep 21, 2009	48.56	48.97	48.41	48.70
21	AMEX	TBF	Fri, Sep 18, 2009	48.55	48.96	48.37	48.75
20	AMEX	TBF	Thu, Sep 17, 2009	48.77	48.85	48.26	48.28
19	AMEX	TBF	Wed, Sep 16, 2009	48.96	49.27	48.70	48.93
18	AMEX	TBF	Tue, Sep 15, 2009	49.06	49.12	48.76	49.07
17	AMEX	TBF	Mon, Sep 14, 2009	48.66	48.82	48.36	48.80
16	AMEX	TBF	Fri, Sep 11, 2009	48.26	48.35	47.85	48.33
15	AMEX	TBF	Thu, Sep 10, 2009	49.23	49.24	48.28	48.57
14	AMEX	TBF	Wed, Sep 9, 2009	49.80	49.97	49.56	49.56
13	AMEX	TBF	Tue, Sep 8, 2009	49.56	49.56	49.09	49.49
12	AMEX	TBF	Fri, Sep 4, 2009	48.55	49.21	48.48	49.20
11	AMEX	TBF	Thu, Sep 3, 2009	48.42	48.44	48.25	48.40
10	AMEX	TBF	Wed, Sep 2, 2009	48.80	48.93	48.00	48.05
9	AMEX	TBF	Tue, Sep 1, 2009	48.99	49.20	48.54	48.73
8	AMEX	TBF	Mon, Aug 31, 2009	48.85	49.04	48.56	48.59
7	AMEX	TBF	Fri, Aug 28, 2009	49.35	49.38	48.76	48.76
6	AMEX	TBF	Thu, Aug 27, 2009	48.99	49.04	48.76	49.02
5	AMEX	TBF	Wed, Aug 26, 2009	48.96	49.04	48.66	48.82
4	AMEX	TBF	Tue, Aug 25, 2009	49.35	51.12	48.98	48.98
3	AMEX	TBF	Mon, Aug 24, 2009	50.47	50.47	49.31	49.43
2	AMEX	TBF	Fri, Aug 21, 2009	49.28	50.17	49.28	50.17
1	AMEX	TBF	Thu, Aug 20, 2009	49.30	49.33	49.14	49.15
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short 20+ Year Treasury AMEX:TBF 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