Touchstone Dynamic International ETF NASDAQ:TDI Historical Prices

Below are the 4175 trading days of historical prices for TDI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4175	NASDAQ	TDI	Mon, Mar 4, 2024	28.60	28.60	28.58	28.59
4174	NASDAQ	TDI	Fri, Mar 1, 2024	28.43	28.63	28.43	28.63
4173	NASDAQ	TDI	Thu, Feb 29, 2024	28.31	28.31	28.17	28.27
4172	NASDAQ	TDI	Wed, Feb 28, 2024	28.21	28.21	28.13	28.19
4171	NASDAQ	TDI	Tue, Feb 27, 2024	28.20	28.35	28.20	28.31
4170	NASDAQ	TDI	Mon, Feb 26, 2024	28.30	28.33	28.29	28.31
4169	NASDAQ	TDI	Fri, Feb 23, 2024	28.30	28.42	28.30	28.36
4168	NASDAQ	TDI	Thu, Feb 22, 2024	28.24	28.44	28.23	28.39
4167	NASDAQ	TDI	Wed, Feb 21, 2024	27.82	27.88	27.82	27.88
4166	NASDAQ	TDI	Tue, Feb 20, 2024	27.96	28.00	27.88	28.00
4165	NASDAQ	TDI	Fri, Feb 16, 2024	27.92	27.99	27.87	27.95
4164	NASDAQ	TDI	Thu, Feb 15, 2024	27.89	27.93	27.87	27.93
4163	NASDAQ	TDI	Wed, Feb 14, 2024	27.63	27.71	27.63	27.71
4162	NASDAQ	TDI	Tue, Feb 13, 2024	27.33	27.33	27.12	27.18
4161	NASDAQ	TDI	Mon, Feb 12, 2024	27.75	27.82	27.71	27.72
4160	NASDAQ	TDI	Fri, Feb 9, 2024	27.50	27.64	27.47	27.64
4159	NASDAQ	TDI	Thu, Feb 8, 2024	27.49	27.49	27.39	27.43
4158	NASDAQ	TDI	Wed, Feb 7, 2024	27.51	27.62	27.51	27.62
4157	NASDAQ	TDI	Tue, Feb 6, 2024	27.30	27.43	27.30	27.43
4156	NASDAQ	TDI	Mon, Feb 5, 2024	27.14	27.34	27.13	27.29
4155	NASDAQ	TDI	Fri, Feb 2, 2024	27.26	27.30	27.18	27.28
4154	NASDAQ	TDI	Thu, Feb 1, 2024	27.21	27.32	27.21	27.32
4153	NASDAQ	TDI	Wed, Jan 31, 2024	27.20	27.21	27.02	27.02
4152	NASDAQ	TDI	Tue, Jan 30, 2024	26.97	27.11	26.95	27.11
4151	NASDAQ	TDI	Mon, Jan 29, 2024	27.10	27.10	27.10	27.10
4150	NASDAQ	TDI	Fri, Jan 26, 2024	26.93	26.93	26.93	26.93
4149	NASDAQ	TDI	Thu, Jan 25, 2024	26.86	26.94	26.86	26.94
4148	NASDAQ	TDI	Wed, Jan 24, 2024	26.81	26.81	26.81	26.81
4147	NASDAQ	TDI	Tue, Jan 23, 2024	26.55	26.55	26.55	26.55
4146	NASDAQ	TDI	Mon, Jan 22, 2024	26.55	26.61	26.53	26.60
4145	NASDAQ	TDI	Fri, Jan 19, 2024	26.45	26.60	26.45	26.57
4144	NASDAQ	TDI	Thu, Jan 18, 2024	26.31	26.49	26.31	26.45
4143	NASDAQ	TDI	Wed, Jan 17, 2024	26.21	26.27	26.14	26.19
4142	NASDAQ	TDI	Tue, Jan 16, 2024	26.51	26.51	26.35	26.35
4141	NASDAQ	TDI	Fri, Jan 12, 2024	26.91	26.91	26.78	26.78
4140	NASDAQ	TDI	Thu, Jan 11, 2024	26.78	26.78	26.60	26.71
4139	NASDAQ	TDI	Wed, Jan 10, 2024	26.62	26.63	26.55	26.63
4138	NASDAQ	TDI	Tue, Jan 9, 2024	26.46	26.46	26.42	26.42
4137	NASDAQ	TDI	Mon, Jan 8, 2024	26.49	26.65	26.39	26.65
4136	NASDAQ	TDI	Fri, Jan 5, 2024	26.38	26.47	26.38	26.43
4135	NASDAQ	TDI	Thu, Jan 4, 2024	26.36	26.50	26.33	26.33
4134	NASDAQ	TDI	Wed, Jan 3, 2024	26.26	26.28	26.19	26.19
4133	NASDAQ	TDI	Tue, Jan 2, 2024	26.51	26.51	26.41	26.41
4132	NASDAQ	TDI	Fri, Dec 29, 2023	26.91	26.91	26.77	26.77
4131	NASDAQ	TDI	Thu, Dec 28, 2023	26.91	26.91	26.73	26.74
4130	NASDAQ	TDI	Wed, Dec 27, 2023	26.64	26.73	26.64	26.69
4129	NASDAQ	TDI	Tue, Dec 26, 2023	26.49	26.70	26.47	26.70
4128	NASDAQ	TDI	Fri, Dec 22, 2023	26.55	26.55	26.51	26.51
4127	NASDAQ	TDI	Thu, Dec 21, 2023	26.27	26.48	26.27	26.48
4126	NASDAQ	TDI	Wed, Dec 20, 2023	26.44	26.50	26.12	26.12
4125	NASDAQ	TDI	Tue, Dec 19, 2023	26.37	26.41	26.26	26.31
4124	NASDAQ	TDI	Mon, Dec 18, 2023	26.07	26.15	26.03	26.15
4123	NASDAQ	TDI	Fri, Dec 15, 2023	26.30	26.30	26.05	26.06
4122	NASDAQ	TDI	Thu, Dec 14, 2023	26.18	26.27	26.18	26.27
4121	NASDAQ	TDI	Wed, Dec 13, 2023	25.81	26.23	25.81	26.23
4120	NASDAQ	TDI	Tue, Dec 12, 2023	25.68	25.80	25.68	25.80
4119	NASDAQ	TDI	Mon, Dec 11, 2023	25.67	25.81	25.34	25.81
4118	NASDAQ	TDI	Tue, Aug 31, 2021	25.31	25.39	25.26	25.36
4117	NASDAQ	TDI	Mon, Aug 30, 2021	25.26	25.32	25.26	25.26
4116	NASDAQ	TDI	Fri, Aug 27, 2021	25.27	25.34	25.26	25.34
4115	NASDAQ	TDI	Thu, Aug 26, 2021	25.27	25.34	25.27	25.34
4114	NASDAQ	TDI	Wed, Aug 25, 2021	25.33	25.34	25.31	25.34
4113	NASDAQ	TDI	Tue, Aug 24, 2021	25.29	25.29	25.26	25.28
4112	NASDAQ	TDI	Mon, Aug 23, 2021	25.29	25.29	25.28	25.28
4111	NASDAQ	TDI	Fri, Aug 20, 2021	25.27	25.29	25.27	25.28
4110	NASDAQ	TDI	Thu, Aug 19, 2021	25.26	25.29	25.26	25.28
4109	NASDAQ	TDI	Wed, Aug 18, 2021	25.27	25.29	25.27	25.29
4108	NASDAQ	TDI	Tue, Aug 17, 2021	25.27	25.29	25.26	25.28
4107	NASDAQ	TDI	Mon, Aug 16, 2021	25.27	25.28	25.22	25.24
4106	NASDAQ	TDI	Fri, Aug 13, 2021	25.27	25.30	25.23	25.27
4105	NASDAQ	TDI	Thu, Aug 12, 2021	25.25	25.30	25.25	25.27
4104	NASDAQ	TDI	Wed, Aug 11, 2021	25.25	25.28	25.25	25.27
4103	NASDAQ	TDI	Tue, Aug 10, 2021	25.39	25.39	25.25	25.26
4102	NASDAQ	TDI	Mon, Aug 9, 2021	25.37	25.37	25.25	25.26
4101	NASDAQ	TDI	Fri, Aug 6, 2021	25.28	25.44	25.28	25.40
4100	NASDAQ	TDI	Thu, Aug 5, 2021	25.29	25.30	25.22	25.28
4099	NASDAQ	TDI	Wed, Aug 4, 2021	25.29	25.38	25.28	25.28
4098	NASDAQ	TDI	Tue, Aug 3, 2021	25.31	25.34	25.25	25.34
4097	NASDAQ	TDI	Mon, Aug 2, 2021	25.50	25.50	25.30	25.40
4096	NASDAQ	TDI	Fri, Jul 30, 2021	28.07	28.22	28.07	28.22
4095	NASDAQ	TDI	Thu, Jul 29, 2021	27.98	28.36	27.85	28.05
4094	NASDAQ	TDI	Wed, Jul 28, 2021	27.77	27.80	27.77	27.80
4093	NASDAQ	TDI	Tue, Jul 27, 2021	27.67	28.14	27.57	28.01
4092	NASDAQ	TDI	Mon, Jul 26, 2021	28.00	28.23	27.90	28.01
4091	NASDAQ	TDI	Fri, Jul 23, 2021	27.77	28.10	27.77	28.08
4090	NASDAQ	TDI	Thu, Jul 22, 2021	27.59	27.64	27.59	27.64
4089	NASDAQ	TDI	Wed, Jul 21, 2021	27.60	27.96	27.60	27.90
4088	NASDAQ	TDI	Tue, Jul 20, 2021	27.19	27.65	27.19	27.65
4087	NASDAQ	TDI	Mon, Jul 19, 2021	27.49	27.49	27.32	27.40
4086	NASDAQ	TDI	Fri, Jul 16, 2021	27.73	27.73	27.73	27.73
4085	NASDAQ	TDI	Thu, Jul 15, 2021	27.50	27.70	27.50	27.69
4084	NASDAQ	TDI	Wed, Jul 14, 2021	27.28	27.47	27.28	27.47
4083	NASDAQ	TDI	Tue, Jul 13, 2021	27.62	27.62	27.28	27.28
4082	NASDAQ	TDI	Mon, Jul 12, 2021	27.36	27.39	27.36	27.39
4081	NASDAQ	TDI	Fri, Jul 9, 2021	27.34	27.65	27.34	27.62
4080	NASDAQ	TDI	Thu, Jul 8, 2021	27.26	27.60	27.22	27.52
4079	NASDAQ	TDI	Wed, Jul 7, 2021	27.28	27.62	27.28	27.62
4078	NASDAQ	TDI	Tue, Jul 6, 2021	27.50	27.50	27.09	27.19
4077	NASDAQ	TDI	Fri, Jul 2, 2021	27.59	27.65	27.20	27.22
4076	NASDAQ	TDI	Thu, Jul 1, 2021	27.35	27.61	27.31	27.61
4075	NASDAQ	TDI	Wed, Jun 30, 2021	26.87	27.54	26.84	27.54
4074	NASDAQ	TDI	Tue, Jun 29, 2021	27.01	27.15	26.88	26.88
4073	NASDAQ	TDI	Mon, Jun 28, 2021	26.98	27.20	26.91	26.91
4072	NASDAQ	TDI	Fri, Jun 25, 2021	27.65	27.65	27.62	27.21
4071	NASDAQ	TDI	Thu, Jun 24, 2021	27.70	27.74	27.39	27.68
4070	NASDAQ	TDI	Wed, Jun 23, 2021	27.39	27.69	27.39	27.69
4069	NASDAQ	TDI	Tue, Jun 22, 2021	27.09	27.49	27.09	27.49
4068	NASDAQ	TDI	Mon, Jun 21, 2021	27.13	27.13	27.07	27.07
4067	NASDAQ	TDI	Fri, Jun 18, 2021	26.96	27.00	26.93	27.00
4066	NASDAQ	TDI	Thu, Jun 17, 2021	27.11	27.13	26.93	27.13
4065	NASDAQ	TDI	Wed, Jun 16, 2021	27.06	27.21	26.98	27.21
4064	NASDAQ	TDI	Tue, Jun 15, 2021	27.12	27.15	26.91	26.91
4063	NASDAQ	TDI	Mon, Jun 14, 2021	26.80	27.12	26.68	27.12
4062	NASDAQ	TDI	Fri, Jun 11, 2021	26.83	26.84	26.83	26.84
4061	NASDAQ	TDI	Thu, Jun 10, 2021	26.77	26.82	26.77	26.82
4060	NASDAQ	TDI	Wed, Jun 9, 2021	26.68	26.68	26.60	26.61
4059	NASDAQ	TDI	Tue, Jun 8, 2021	26.57	26.57	26.52	26.57
4058	NASDAQ	TDI	Mon, Jun 7, 2021	26.80	26.80	26.54	26.62
4057	NASDAQ	TDI	Fri, Jun 4, 2021	26.57	26.93	26.55	26.93
4056	NASDAQ	TDI	Thu, Jun 3, 2021	26.74	26.74	26.29	26.66
4055	NASDAQ	TDI	Wed, Jun 2, 2021	26.58	26.79	26.58	26.79
4054	NASDAQ	TDI	Tue, Jun 1, 2021	26.38	26.46	26.36	26.46
4053	NASDAQ	TDI	Fri, May 28, 2021	26.07	26.50	26.07	26.50
4052	NASDAQ	TDI	Thu, May 27, 2021	26.22	26.28	26.22	26.26
4051	NASDAQ	TDI	Wed, May 26, 2021	26.26	26.28	26.26	26.28
4050	NASDAQ	TDI	Tue, May 25, 2021	26.23	26.39	26.23	26.30
4049	NASDAQ	TDI	Mon, May 24, 2021	26.27	26.37	26.26	26.34
4048	NASDAQ	TDI	Fri, May 21, 2021	26.28	26.39	26.23	26.39
4047	NASDAQ	TDI	Thu, May 20, 2021	26.35	26.35	26.30	26.31
4046	NASDAQ	TDI	Wed, May 19, 2021	26.20	26.33	26.20	26.31
4045	NASDAQ	TDI	Tue, May 18, 2021	26.29	26.36	26.29	26.36
4044	NASDAQ	TDI	Mon, May 17, 2021	26.43	26.43	26.09	26.21
4043	NASDAQ	TDI	Fri, May 14, 2021	25.97	26.14	25.90	25.93
4042	NASDAQ	TDI	Thu, May 13, 2021	25.66	26.35	25.64	25.88
4041	NASDAQ	TDI	Wed, May 12, 2021	25.81	25.81	25.65	25.68
4040	NASDAQ	TDI	Tue, May 11, 2021	25.78	25.88	25.73	25.82
4039	NASDAQ	TDI	Mon, May 10, 2021	26.09	26.13	26.09	26.10
4038	NASDAQ	TDI	Fri, May 7, 2021	25.72	26.10	25.72	26.10
4037	NASDAQ	TDI	Thu, May 6, 2021	25.87	25.93	25.67	25.72
4036	NASDAQ	TDI	Wed, May 5, 2021	25.82	25.82	25.82	25.82
4035	NASDAQ	TDI	Tue, May 4, 2021	26.05	26.07	25.82	26.05
4034	NASDAQ	TDI	Mon, May 3, 2021	25.84	26.05	25.84	26.05
4033	NASDAQ	TDI	Fri, Apr 30, 2021	25.77	25.95	25.59	25.95
4032	NASDAQ	TDI	Thu, Apr 29, 2021	25.69	25.79	25.69	25.69
4031	NASDAQ	TDI	Wed, Apr 28, 2021	25.73	25.79	25.69	25.73
4030	NASDAQ	TDI	Tue, Apr 27, 2021	25.92	25.92	25.79	25.82
4029	NASDAQ	TDI	Mon, Apr 26, 2021	26.13	26.13	26.03	26.05
4028	NASDAQ	TDI	Fri, Apr 23, 2021	25.76	26.10	25.75	26.03
4027	NASDAQ	TDI	Thu, Apr 22, 2021	25.82	25.88	25.82	25.88
4026	NASDAQ	TDI	Wed, Apr 21, 2021	25.80	25.95	25.72	25.95
4025	NASDAQ	TDI	Tue, Apr 20, 2021	25.84	25.84	25.62	25.62
4024	NASDAQ	TDI	Mon, Apr 19, 2021	25.90	25.92	25.84	25.84
4023	NASDAQ	TDI	Fri, Apr 16, 2021	25.85	25.96	25.85	25.96
4022	NASDAQ	TDI	Thu, Apr 15, 2021	25.80	25.94	25.80	25.91
4021	NASDAQ	TDI	Wed, Apr 14, 2021	25.70	25.79	25.70	25.79
4020	NASDAQ	TDI	Tue, Apr 13, 2021	25.62	25.93	25.58	25.86
4019	NASDAQ	TDI	Mon, Apr 12, 2021	25.69	25.69	25.63	25.66
4018	NASDAQ	TDI	Fri, Apr 9, 2021	25.65	25.70	25.65	25.69
4017	NASDAQ	TDI	Thu, Apr 8, 2021	25.67	25.67	25.58	25.60
4016	NASDAQ	TDI	Wed, Apr 7, 2021	25.61	25.69	25.58	25.58
4015	NASDAQ	TDI	Tue, Apr 6, 2021	25.46	25.60	25.46	25.60
4014	NASDAQ	TDI	Mon, Apr 5, 2021	25.36	25.50	25.32	25.48
4013	NASDAQ	TDI	Thu, Apr 1, 2021	25.34	25.36	25.32	25.34
4012	NASDAQ	TDI	Wed, Mar 31, 2021	25.34	25.37	25.30	25.31
4011	NASDAQ	TDI	Tue, Mar 30, 2021	25.20	25.30	25.20	25.30
4010	NASDAQ	TDI	Mon, Mar 29, 2021	25.29	25.29	25.13	25.17
4009	NASDAQ	TDI	Fri, Mar 26, 2021	25.53	25.65	25.53	25.20
4008	NASDAQ	TDI	Thu, Mar 25, 2021	25.55	25.55	25.49	25.51
4007	NASDAQ	TDI	Wed, Mar 24, 2021	25.57	25.62	25.48	25.49
4006	NASDAQ	TDI	Tue, Mar 23, 2021	25.57	25.57	25.48	25.49
4005	NASDAQ	TDI	Mon, Mar 22, 2021	25.36	25.63	25.36	25.48
4004	NASDAQ	TDI	Fri, Mar 19, 2021	25.35	25.45	25.25	25.35
4003	NASDAQ	TDI	Thu, Mar 18, 2021	25.40	25.44	25.35	25.35
4002	NASDAQ	TDI	Wed, Mar 17, 2021	25.73	25.73	25.44	25.45
4001	NASDAQ	TDI	Tue, Mar 16, 2021	25.67	25.74	25.63	25.63
4000	NASDAQ	TDI	Mon, Mar 15, 2021	25.45	25.72	25.45	25.71
3999	NASDAQ	TDI	Fri, Mar 12, 2021	25.31	25.45	25.31	25.39
3998	NASDAQ	TDI	Thu, Mar 11, 2021	25.44	25.48	25.44	25.48
3997	NASDAQ	TDI	Wed, Mar 10, 2021	25.33	25.44	25.31	25.43
3996	NASDAQ	TDI	Tue, Mar 9, 2021	25.29	25.33	25.26	25.27
3995	NASDAQ	TDI	Mon, Mar 8, 2021	25.26	25.35	25.24	25.30
3994	NASDAQ	TDI	Fri, Mar 5, 2021	25.20	25.26	25.17	25.25
3993	NASDAQ	TDI	Thu, Mar 4, 2021	25.26	25.31	25.20	25.20
3992	NASDAQ	TDI	Wed, Mar 3, 2021	25.18	25.25	25.18	25.25
3991	NASDAQ	TDI	Tue, Mar 2, 2021	25.24	25.29	25.18	25.18
3990	NASDAQ	TDI	Mon, Mar 1, 2021	25.10	25.25	25.10	25.21
3989	NASDAQ	TDI	Fri, Feb 26, 2021	25.12	25.16	25.10	25.10
3988	NASDAQ	TDI	Thu, Feb 25, 2021	25.20	25.20	24.84	25.07
3987	NASDAQ	TDI	Wed, Feb 24, 2021	25.23	25.25	25.22	25.22
3986	NASDAQ	TDI	Tue, Feb 23, 2021	25.25	25.34	25.20	25.29
3985	NASDAQ	TDI	Mon, Feb 22, 2021	25.35	25.35	25.18	25.25
3984	NASDAQ	TDI	Fri, Feb 19, 2021	25.23	25.34	25.22	25.31
3983	NASDAQ	TDI	Thu, Feb 18, 2021	25.25	25.27	25.18	25.27
3982	NASDAQ	TDI	Wed, Feb 17, 2021	25.21	25.28	25.21	25.28
3981	NASDAQ	TDI	Tue, Feb 16, 2021	25.30	25.30	25.20	25.22
3980	NASDAQ	TDI	Fri, Feb 12, 2021	25.28	25.50	25.25	25.40
3979	NASDAQ	TDI	Thu, Feb 11, 2021	25.35	25.42	25.17	25.42
3978	NASDAQ	TDI	Wed, Feb 10, 2021	25.38	25.53	25.35	25.35
3977	NASDAQ	TDI	Tue, Feb 9, 2021	25.52	25.52	25.46	25.46
3976	NASDAQ	TDI	Mon, Feb 8, 2021	25.39	25.56	25.39	25.44
3975	NASDAQ	TDI	Fri, Feb 5, 2021	25.48	25.50	25.43	25.48
3974	NASDAQ	TDI	Thu, Feb 4, 2021	25.30	25.43	25.30	25.43
3973	NASDAQ	TDI	Wed, Feb 3, 2021	25.39	25.39	25.28	25.34
3972	NASDAQ	TDI	Tue, Feb 2, 2021	25.38	25.53	25.38	25.40
3971	NASDAQ	TDI	Mon, Feb 1, 2021	25.15	25.39	25.15	25.39
3970	NASDAQ	TDI	Fri, Jan 29, 2021	25.12	25.17	25.03	25.16
3969	NASDAQ	TDI	Thu, Jan 28, 2021	25.20	25.28	25.10	25.28
3968	NASDAQ	TDI	Wed, Jan 27, 2021	25.38	25.38	25.03	25.03
3967	NASDAQ	TDI	Tue, Jan 26, 2021	25.42	25.42	25.38	25.39
3966	NASDAQ	TDI	Mon, Jan 25, 2021	25.50	25.50	25.42	25.42
3965	NASDAQ	TDI	Fri, Jan 22, 2021	25.44	25.54	25.44	25.53
3964	NASDAQ	TDI	Thu, Jan 21, 2021	25.56	25.63	25.44	25.44
3963	NASDAQ	TDI	Wed, Jan 20, 2021	25.51	25.63	25.48	25.48
3962	NASDAQ	TDI	Tue, Jan 19, 2021	25.67	25.67	25.48	25.50
3961	NASDAQ	TDI	Fri, Jan 15, 2021	25.51	25.70	25.46	25.65
3960	NASDAQ	TDI	Thu, Jan 14, 2021	25.61	25.73	25.57	25.57
3959	NASDAQ	TDI	Wed, Jan 13, 2021	25.51	25.74	25.40	25.54
3958	NASDAQ	TDI	Tue, Jan 12, 2021	25.41	25.56	25.23	25.30
3957	NASDAQ	TDI	Mon, Jan 11, 2021	25.50	25.76	25.34	25.34
3956	NASDAQ	TDI	Fri, Jan 8, 2021	25.51	25.82	25.51	25.79
3955	NASDAQ	TDI	Thu, Jan 7, 2021	25.45	25.68	25.23	25.57
3954	NASDAQ	TDI	Wed, Jan 6, 2021	25.81	25.81	25.26	25.39
3953	NASDAQ	TDI	Tue, Jan 5, 2021	25.73	25.89	25.73	25.80
3952	NASDAQ	TDI	Mon, Jan 4, 2021	26.20	26.25	25.73	25.77
3951	NASDAQ	TDI	Thu, Dec 31, 2020	26.73	26.73	25.94	25.95
3950	NASDAQ	TDI	Wed, Dec 30, 2020	26.97	26.99	26.40	26.40
3949	NASDAQ	TDI	Tue, Dec 29, 2020	27.31	27.31	26.70	26.70
3948	NASDAQ	TDI	Mon, Dec 28, 2020	27.20	27.51	27.20	27.09
3947	NASDAQ	TDI	Thu, Dec 24, 2020	27.44	27.44	27.37	27.37
3946	NASDAQ	TDI	Wed, Dec 23, 2020	27.40	27.47	27.20	27.20
3945	NASDAQ	TDI	Tue, Dec 22, 2020	27.77	27.87	27.23	27.36
3944	NASDAQ	TDI	Mon, Dec 21, 2020	27.71	27.85	27.70	27.84
3943	NASDAQ	TDI	Fri, Dec 18, 2020	27.62	27.72	27.62	27.70
3942	NASDAQ	TDI	Thu, Dec 17, 2020	27.57	27.63	27.56	27.62
3941	NASDAQ	TDI	Wed, Dec 16, 2020	27.50	27.57	27.50	27.57
3940	NASDAQ	TDI	Tue, Dec 15, 2020	27.46	27.54	27.41	27.53
3939	NASDAQ	TDI	Mon, Dec 14, 2020	27.53	27.55	27.45	27.50
3938	NASDAQ	TDI	Fri, Dec 11, 2020	27.27	27.30	27.10	27.30
3937	NASDAQ	TDI	Thu, Dec 10, 2020	27.16	27.29	27.05	27.25
3936	NASDAQ	TDI	Wed, Dec 9, 2020	26.86	27.28	26.86	27.27
3935	NASDAQ	TDI	Tue, Dec 8, 2020	26.86	27.18	26.86	27.14
3934	NASDAQ	TDI	Mon, Dec 7, 2020	26.81	27.07	26.81	26.97
3933	NASDAQ	TDI	Fri, Dec 4, 2020	26.70	27.08	26.70	26.87
3932	NASDAQ	TDI	Thu, Dec 3, 2020	26.41	26.83	26.41	26.83
3931	NASDAQ	TDI	Wed, Dec 2, 2020	26.43	26.50	26.43	26.50
3930	NASDAQ	TDI	Tue, Dec 1, 2020	26.68	26.68	26.36	26.59
3929	NASDAQ	TDI	Mon, Nov 30, 2020	26.39	26.71	26.39	26.65
3928	NASDAQ	TDI	Fri, Nov 27, 2020	26.51	26.58	26.40	26.40
3927	NASDAQ	TDI	Wed, Nov 25, 2020	26.48	26.48	26.25	26.25
3926	NASDAQ	TDI	Tue, Nov 24, 2020	26.48	26.50	26.48	26.50
3925	NASDAQ	TDI	Mon, Nov 23, 2020	26.36	26.48	26.36	26.48
3924	NASDAQ	TDI	Fri, Nov 20, 2020	26.04	26.23	26.04	26.15
3923	NASDAQ	TDI	Thu, Nov 19, 2020	26.51	26.52	26.37	26.49
3922	NASDAQ	TDI	Wed, Nov 18, 2020	26.41	26.45	26.41	26.45
3921	NASDAQ	TDI	Tue, Nov 17, 2020	26.14	26.54	26.12	26.12
3920	NASDAQ	TDI	Mon, Nov 16, 2020	26.03	26.54	26.03	26.53
3919	NASDAQ	TDI	Fri, Nov 13, 2020	26.40	26.42	26.40	26.42
3918	NASDAQ	TDI	Thu, Nov 12, 2020	26.09	26.28	26.09	26.28
3917	NASDAQ	TDI	Wed, Nov 11, 2020	26.12	26.19	25.88	26.19
3916	NASDAQ	TDI	Tue, Nov 10, 2020	25.77	26.12	25.75	26.12
3915	NASDAQ	TDI	Mon, Nov 9, 2020	26.13	26.13	25.76	25.76
3914	NASDAQ	TDI	Fri, Nov 6, 2020	26.12	26.12	25.57	25.65
3913	NASDAQ	TDI	Thu, Nov 5, 2020	0.00	0.00	0.00	26.21
3912	NASDAQ	TDI	Wed, Nov 4, 2020	26.25	26.25	26.12	26.21
3911	NASDAQ	TDI	Tue, Nov 3, 2020	26.26	26.43	26.23	26.36
3910	NASDAQ	TDI	Mon, Nov 2, 2020	25.78	25.92	25.78	25.86
3909	NASDAQ	TDI	Fri, Oct 30, 2020	25.99	26.13	25.71	25.71
3908	NASDAQ	TDI	Thu, Oct 29, 2020	26.03	26.47	25.78	25.99
3907	NASDAQ	TDI	Wed, Oct 28, 2020	26.65	26.65	26.14	26.15
3906	NASDAQ	TDI	Tue, Oct 27, 2020	26.44	26.69	26.44	26.69
3905	NASDAQ	TDI	Mon, Oct 26, 2020	26.59	26.59	26.53	26.53
3904	NASDAQ	TDI	Fri, Oct 23, 2020	26.60	26.75	26.52	26.74
3903	NASDAQ	TDI	Thu, Oct 22, 2020	26.44	26.52	26.36	26.52
3902	NASDAQ	TDI	Wed, Oct 21, 2020	26.37	26.48	26.33	26.48
3901	NASDAQ	TDI	Tue, Oct 20, 2020	26.50	26.52	26.34	26.52
3900	NASDAQ	TDI	Mon, Oct 19, 2020	26.54	26.54	26.31	26.31
3899	NASDAQ	TDI	Fri, Oct 16, 2020	26.87	26.87	26.56	26.56
3898	NASDAQ	TDI	Thu, Oct 15, 2020	26.53	27.00	26.53	26.95
3897	NASDAQ	TDI	Wed, Oct 14, 2020	26.93	27.01	26.60	26.78
3896	NASDAQ	TDI	Tue, Oct 13, 2020	26.78	26.97	26.77	26.97
3895	NASDAQ	TDI	Mon, Oct 12, 2020	26.71	26.85	26.71	26.85
3894	NASDAQ	TDI	Fri, Oct 9, 2020	26.76	26.87	26.57	26.80
3893	NASDAQ	TDI	Thu, Oct 8, 2020	26.47	26.78	26.47	26.76
3892	NASDAQ	TDI	Wed, Oct 7, 2020	26.46	26.58	26.38	26.49
3891	NASDAQ	TDI	Tue, Oct 6, 2020	26.30	26.53	26.21	26.48
3890	NASDAQ	TDI	Mon, Oct 5, 2020	26.57	26.67	26.26	26.54
3889	NASDAQ	TDI	Fri, Oct 2, 2020	26.30	26.63	25.96	26.63
3888	NASDAQ	TDI	Thu, Oct 1, 2020	26.20	26.47	26.17	26.46
3887	NASDAQ	TDI	Wed, Sep 30, 2020	26.32	26.40	26.06	26.06
3886	NASDAQ	TDI	Tue, Sep 29, 2020	26.04	26.40	26.04	26.35
3885	NASDAQ	TDI	Mon, Sep 28, 2020	25.86	26.24	25.65	26.19
3884	NASDAQ	TDI	Fri, Sep 25, 2020	25.56	25.99	25.54	25.58
3883	NASDAQ	TDI	Thu, Sep 24, 2020	25.22	25.55	25.22	25.54
3882	NASDAQ	TDI	Wed, Sep 23, 2020	25.73	25.73	25.10	25.17
3881	NASDAQ	TDI	Tue, Sep 22, 2020	25.66	25.76	25.64	25.76
3880	NASDAQ	TDI	Mon, Sep 21, 2020	25.40	25.45	25.40	25.45
3879	NASDAQ	TDI	Fri, Sep 18, 2020	25.53	25.60	25.49	25.56
3878	NASDAQ	TDI	Thu, Sep 17, 2020	25.68	25.68	25.64	25.64
3877	NASDAQ	TDI	Wed, Sep 16, 2020	25.75	25.95	25.75	25.95
3876	NASDAQ	TDI	Tue, Sep 15, 2020	25.60	25.75	25.58	25.73
3875	NASDAQ	TDI	Mon, Sep 14, 2020	25.54	25.64	25.50	25.60
3874	NASDAQ	TDI	Fri, Sep 11, 2020	25.50	25.50	25.44	25.44
3873	NASDAQ	TDI	Thu, Sep 10, 2020	25.65	25.80	25.50	25.50
3872	NASDAQ	TDI	Wed, Sep 9, 2020	25.48	25.48	25.41	25.41
3871	NASDAQ	TDI	Tue, Sep 8, 2020	25.44	25.50	25.35	25.35
3870	NASDAQ	TDI	Fri, Sep 4, 2020	25.60	25.60	25.48	25.57
3869	NASDAQ	TDI	Thu, Sep 3, 2020	25.85	25.85	25.55	25.55
3868	NASDAQ	TDI	Wed, Sep 2, 2020	25.64	25.78	25.53	25.77
3867	NASDAQ	TDI	Tue, Sep 1, 2020	25.86	25.86	25.69	25.79
3866	NASDAQ	TDI	Mon, Aug 31, 2020	25.77	26.04	25.72	26.02
3865	NASDAQ	TDI	Fri, Aug 28, 2020	25.90	25.90	25.65	25.65
3864	NASDAQ	TDI	Thu, Aug 27, 2020	25.87	25.94	25.81	25.94
3863	NASDAQ	TDI	Wed, Aug 26, 2020	25.78	25.89	25.78	25.88
3862	NASDAQ	TDI	Tue, Aug 25, 2020	25.75	25.84	25.51	25.75
3861	NASDAQ	TDI	Mon, Aug 24, 2020	25.81	25.90	25.81	25.84
3860	NASDAQ	TDI	Fri, Aug 21, 2020	25.92	25.97	25.91	25.91
3859	NASDAQ	TDI	Thu, Aug 20, 2020	25.85	25.87	25.56	25.87
3858	NASDAQ	TDI	Wed, Aug 19, 2020	25.87	25.90	25.85	25.85
3857	NASDAQ	TDI	Tue, Aug 18, 2020	25.87	25.92	25.77	25.89
3856	NASDAQ	TDI	Mon, Aug 17, 2020	25.87	25.87	25.85	25.86
3855	NASDAQ	TDI	Fri, Aug 14, 2020	25.60	25.90	25.37	25.87
3854	NASDAQ	TDI	Thu, Aug 13, 2020	25.67	25.91	25.67	25.87
3853	NASDAQ	TDI	Wed, Aug 12, 2020	25.88	26.12	25.86	25.94
3852	NASDAQ	TDI	Tue, Aug 11, 2020	26.15	26.15	25.97	25.97
3851	NASDAQ	TDI	Mon, Aug 10, 2020	26.20	26.20	25.91	26.05
3850	NASDAQ	TDI	Fri, Aug 7, 2020	26.29	26.30	26.14	26.14
3849	NASDAQ	TDI	Thu, Aug 6, 2020	26.06	26.18	26.04	26.18
3848	NASDAQ	TDI	Wed, Aug 5, 2020	25.90	26.04	25.82	26.00
3847	NASDAQ	TDI	Tue, Aug 4, 2020	25.73	25.75	25.73	25.75
3846	NASDAQ	TDI	Mon, Aug 3, 2020	25.87	25.87	25.80	25.80
3845	NASDAQ	TDI	Fri, Jul 31, 2020	25.65	25.79	25.65	25.79
3844	NASDAQ	TDI	Thu, Jul 30, 2020	25.72	25.80	25.72	25.75
3843	NASDAQ	TDI	Wed, Jul 29, 2020	25.52	25.73	25.52	25.73
3842	NASDAQ	TDI	Tue, Jul 28, 2020	25.27	25.53	25.21	25.53
3841	NASDAQ	TDI	Mon, Jul 27, 2020	0.00	0.00	0.00	25.49
3840	NASDAQ	TDI	Fri, Jul 24, 2020	25.46	25.49	25.46	25.49
3839	NASDAQ	TDI	Thu, Jul 23, 2020	25.33	25.44	25.33	25.42
3838	NASDAQ	TDI	Wed, Jul 22, 2020	25.49	25.64	25.30	25.48
3837	NASDAQ	TDI	Tue, Jul 21, 2020	25.63	25.68	25.48	25.56
3836	NASDAQ	TDI	Mon, Jul 20, 2020	25.62	25.62	25.24	25.55
3835	NASDAQ	TDI	Fri, Jul 17, 2020	25.52	25.58	25.48	25.58
3834	NASDAQ	TDI	Thu, Jul 16, 2020	25.28	25.46	25.28	25.46
3833	NASDAQ	TDI	Wed, Jul 15, 2020	25.28	25.30	25.20	25.30
3832	NASDAQ	TDI	Tue, Jul 14, 2020	0.00	0.00	0.00	25.33
3831	NASDAQ	TDI	Mon, Jul 13, 2020	25.11	25.33	25.11	25.33
3830	NASDAQ	TDI	Fri, Jul 10, 2020	25.06	25.22	25.06	25.22
3829	NASDAQ	TDI	Thu, Jul 9, 2020	25.11	25.11	25.01	25.01
3828	NASDAQ	TDI	Wed, Jul 8, 2020	25.08	25.08	25.08	25.08
3827	NASDAQ	TDI	Tue, Jul 7, 2020	25.04	25.09	24.95	24.95
3826	NASDAQ	TDI	Mon, Jul 6, 2020	24.84	25.24	24.84	25.24
3825	NASDAQ	TDI	Thu, Jul 2, 2020	24.81	25.14	24.81	24.99
3824	NASDAQ	TDI	Wed, Jul 1, 2020	25.00	25.00	24.74	24.76
3823	NASDAQ	TDI	Tue, Jun 30, 2020	25.04	25.04	24.72	25.03
3822	NASDAQ	TDI	Mon, Jun 29, 2020	25.10	25.10	24.82	24.82
3821	NASDAQ	TDI	Fri, Jun 26, 2020	25.34	25.34	24.94	25.13
3820	NASDAQ	TDI	Thu, Jun 25, 2020	25.53	25.63	25.53	25.22
3819	NASDAQ	TDI	Wed, Jun 24, 2020	25.53	25.58	25.45	25.58
3818	NASDAQ	TDI	Tue, Jun 23, 2020	25.76	25.87	25.63	25.63
3817	NASDAQ	TDI	Mon, Jun 22, 2020	25.60	25.85	25.60	25.75
3816	NASDAQ	TDI	Fri, Jun 19, 2020	25.84	25.89	25.76	25.76
3815	NASDAQ	TDI	Thu, Jun 18, 2020	25.63	25.90	25.60	25.90
3814	NASDAQ	TDI	Wed, Jun 17, 2020	25.80	26.00	25.52	25.52
3813	NASDAQ	TDI	Tue, Jun 16, 2020	25.97	25.97	25.82	25.82
3812	NASDAQ	TDI	Mon, Jun 15, 2020	25.50	25.62	25.08	25.62
3811	NASDAQ	TDI	Fri, Jun 12, 2020	26.02	26.02	25.51	25.51
3810	NASDAQ	TDI	Thu, Jun 11, 2020	25.86	25.96	25.45	25.49
3809	NASDAQ	TDI	Wed, Jun 10, 2020	26.14	26.41	26.08	26.41
3808	NASDAQ	TDI	Tue, Jun 9, 2020	26.16	26.41	26.14	26.40
3807	NASDAQ	TDI	Mon, Jun 8, 2020	26.10	26.28	25.85	26.28
3806	NASDAQ	TDI	Fri, Jun 5, 2020	26.23	26.44	26.01	26.04
3805	NASDAQ	TDI	Thu, Jun 4, 2020	25.82	26.17	25.78	26.16
3804	NASDAQ	TDI	Wed, Jun 3, 2020	25.72	25.99	25.72	25.99
3803	NASDAQ	TDI	Tue, Jun 2, 2020	25.09	25.72	25.06	25.72
3802	NASDAQ	TDI	Mon, Jun 1, 2020	25.26	25.73	25.00	25.72
3801	NASDAQ	TDI	Fri, May 29, 2020	24.76	25.89	24.43	25.55
3800	NASDAQ	TDI	Thu, May 28, 2020	25.32	25.32	25.02	25.06
3799	NASDAQ	TDI	Wed, May 27, 2020	25.41	25.41	24.82	25.19
3798	NASDAQ	TDI	Tue, May 26, 2020	25.00	25.19	24.76	25.10
3797	NASDAQ	TDI	Fri, May 22, 2020	24.03	24.97	24.03	24.88
3796	NASDAQ	TDI	Thu, May 21, 2020	24.58	24.81	24.35	24.81
3795	NASDAQ	TDI	Wed, May 20, 2020	23.80	24.60	23.80	24.60
3794	NASDAQ	TDI	Tue, May 19, 2020	24.24	24.44	24.18	24.21
3793	NASDAQ	TDI	Mon, May 18, 2020	24.15	24.67	23.94	24.46
3792	NASDAQ	TDI	Fri, May 15, 2020	23.70	24.00	23.69	23.80
3791	NASDAQ	TDI	Thu, May 14, 2020	23.60	23.68	22.69	23.65
3790	NASDAQ	TDI	Wed, May 13, 2020	24.01	24.13	23.60	23.61
3789	NASDAQ	TDI	Tue, May 12, 2020	24.26	24.35	24.17	24.27
3788	NASDAQ	TDI	Mon, May 11, 2020	23.99	24.37	23.99	24.23
3787	NASDAQ	TDI	Fri, May 8, 2020	24.13	24.14	24.02	24.02
3786	NASDAQ	TDI	Thu, May 7, 2020	24.12	24.15	23.80	23.92
3785	NASDAQ	TDI	Wed, May 6, 2020	23.73	23.73	23.73	23.73
3784	NASDAQ	TDI	Tue, May 5, 2020	23.89	24.01	23.89	23.90
3783	NASDAQ	TDI	Mon, May 4, 2020	23.29	23.79	23.20	23.79
3782	NASDAQ	TDI	Fri, May 1, 2020	23.42	23.42	23.42	23.42
3781	NASDAQ	TDI	Thu, Apr 30, 2020	23.25	23.70	23.22	23.43
3780	NASDAQ	TDI	Wed, Apr 29, 2020	23.14	23.59	23.14	23.25
3779	NASDAQ	TDI	Tue, Apr 28, 2020	23.39	23.39	23.04	23.07
3778	NASDAQ	TDI	Mon, Apr 27, 2020	22.95	23.30	22.95	23.30
3777	NASDAQ	TDI	Fri, Apr 24, 2020	22.57	22.78	22.57	22.78
3776	NASDAQ	TDI	Thu, Apr 23, 2020	22.33	22.65	22.31	22.65
3775	NASDAQ	TDI	Wed, Apr 22, 2020	21.99	22.65	21.99	22.33
3774	NASDAQ	TDI	Tue, Apr 21, 2020	22.70	22.70	22.07	22.35
3773	NASDAQ	TDI	Mon, Apr 20, 2020	22.73	22.92	22.44	22.60
3772	NASDAQ	TDI	Fri, Apr 17, 2020	22.66	22.99	22.58	22.90
3771	NASDAQ	TDI	Thu, Apr 16, 2020	22.16	22.23	21.60	22.23
3770	NASDAQ	TDI	Wed, Apr 15, 2020	22.60	22.60	21.60	22.07
3769	NASDAQ	TDI	Tue, Apr 14, 2020	24.30	24.30	22.60	22.69
3768	NASDAQ	TDI	Mon, Apr 13, 2020	22.93	22.93	20.99	22.31
3767	NASDAQ	TDI	Thu, Apr 9, 2020	22.93	23.10	22.06	22.59
3766	NASDAQ	TDI	Wed, Apr 8, 2020	20.80	21.99	20.66	21.96
3765	NASDAQ	TDI	Tue, Apr 7, 2020	21.57	21.57	20.13	20.68
3764	NASDAQ	TDI	Mon, Apr 6, 2020	19.25	19.74	19.25	19.63
3763	NASDAQ	TDI	Fri, Apr 3, 2020	18.80	19.40	18.75	19.40
3762	NASDAQ	TDI	Thu, Apr 2, 2020	19.05	20.33	19.05	19.49
3761	NASDAQ	TDI	Wed, Apr 1, 2020	21.40	21.40	18.54	20.20
3760	NASDAQ	TDI	Tue, Mar 31, 2020	20.93	21.37	20.53	21.25
3759	NASDAQ	TDI	Mon, Mar 30, 2020	20.93	20.93	20.06	20.79
3758	NASDAQ	TDI	Fri, Mar 27, 2020	19.54	20.41	19.54	20.25
3757	NASDAQ	TDI	Thu, Mar 26, 2020	20.50	21.75	20.30	20.77
3756	NASDAQ	TDI	Wed, Mar 25, 2020	18.55	21.56	18.55	19.90
3755	NASDAQ	TDI	Tue, Mar 24, 2020	17.08	19.01	17.08	18.05
3754	NASDAQ	TDI	Mon, Mar 23, 2020	16.60	16.65	15.32	16.00
3753	NASDAQ	TDI	Fri, Mar 20, 2020	15.22	18.71	15.22	17.06
3752	NASDAQ	TDI	Thu, Mar 19, 2020	13.00	15.45	13.00	14.93
3751	NASDAQ	TDI	Wed, Mar 18, 2020	18.64	18.97	12.50	13.47
3750	NASDAQ	TDI	Tue, Mar 17, 2020	19.08	19.98	18.90	19.13
3749	NASDAQ	TDI	Mon, Mar 16, 2020	19.41	20.00	18.54	19.50
3748	NASDAQ	TDI	Fri, Mar 13, 2020	19.67	21.60	19.67	20.59
3747	NASDAQ	TDI	Thu, Mar 12, 2020	23.00	23.87	18.58	19.01
3746	NASDAQ	TDI	Wed, Mar 11, 2020	24.10	24.10	23.49	23.68
3745	NASDAQ	TDI	Tue, Mar 10, 2020	24.02	24.41	23.77	24.18
3744	NASDAQ	TDI	Mon, Mar 9, 2020	24.47	24.79	23.52	23.78
3743	NASDAQ	TDI	Fri, Mar 6, 2020	25.47	25.58	24.91	25.43
3742	NASDAQ	TDI	Thu, Mar 5, 2020	25.72	25.84	25.59	25.75
3741	NASDAQ	TDI	Wed, Mar 4, 2020	26.06	26.06	25.81	26.01
3740	NASDAQ	TDI	Tue, Mar 3, 2020	26.17	26.42	25.61	25.61
3739	NASDAQ	TDI	Mon, Mar 2, 2020	25.38	26.55	25.24	26.30
3738	NASDAQ	TDI	Fri, Feb 28, 2020	25.79	25.79	25.03	25.55
3737	NASDAQ	TDI	Thu, Feb 27, 2020	26.58	26.58	25.79	25.85
3736	NASDAQ	TDI	Wed, Feb 26, 2020	26.71	26.79	26.51	26.63
3735	NASDAQ	TDI	Tue, Feb 25, 2020	27.36	27.37	26.71	26.91
3734	NASDAQ	TDI	Mon, Feb 24, 2020	27.33	28.05	27.33	27.57
3733	NASDAQ	TDI	Fri, Feb 21, 2020	27.76	28.41	27.72	27.85
3732	NASDAQ	TDI	Thu, Feb 20, 2020	27.64	28.04	27.64	28.04
3731	NASDAQ	TDI	Wed, Feb 19, 2020	28.08	28.08	27.50	27.60
3730	NASDAQ	TDI	Tue, Feb 18, 2020	28.28	28.28	28.10	28.18
3729	NASDAQ	TDI	Fri, Feb 14, 2020	28.46	28.46	28.32	28.36
3728	NASDAQ	TDI	Thu, Feb 13, 2020	28.24	28.29	28.00	28.12
3727	NASDAQ	TDI	Wed, Feb 12, 2020	28.29	28.45	28.29	28.45
3726	NASDAQ	TDI	Tue, Feb 11, 2020	27.95	28.50	27.95	28.42
3725	NASDAQ	TDI	Mon, Feb 10, 2020	28.31	28.35	28.29	28.35
3724	NASDAQ	TDI	Fri, Feb 7, 2020	27.65	28.26	27.64	28.10
3723	NASDAQ	TDI	Thu, Feb 6, 2020	27.85	28.45	27.72	27.92
3722	NASDAQ	TDI	Wed, Feb 5, 2020	28.00	28.00	27.76	28.00
3721	NASDAQ	TDI	Tue, Feb 4, 2020	27.97	27.97	27.86	27.97
3720	NASDAQ	TDI	Mon, Feb 3, 2020	27.82	27.98	27.53	27.89
3719	NASDAQ	TDI	Fri, Jan 31, 2020	27.64	27.83	27.41	27.83
3718	NASDAQ	TDI	Thu, Jan 30, 2020	27.40	27.77	27.39	27.53
3717	NASDAQ	TDI	Wed, Jan 29, 2020	27.88	27.88	27.38	27.43
3716	NASDAQ	TDI	Tue, Jan 28, 2020	27.89	27.89	27.38	27.38
3715	NASDAQ	TDI	Mon, Jan 27, 2020	28.15	28.18	27.31	27.66
3714	NASDAQ	TDI	Fri, Jan 24, 2020	28.19	28.19	27.65	28.08
3713	NASDAQ	TDI	Thu, Jan 23, 2020	27.85	28.26	27.85	28.24
3712	NASDAQ	TDI	Wed, Jan 22, 2020	27.87	28.27	27.86	28.08
3711	NASDAQ	TDI	Tue, Jan 21, 2020	27.75	28.05	27.75	27.85
3710	NASDAQ	TDI	Fri, Jan 17, 2020	27.42	28.00	27.41	28.00
3709	NASDAQ	TDI	Thu, Jan 16, 2020	27.60	27.94	27.30	27.61
3708	NASDAQ	TDI	Wed, Jan 15, 2020	27.49	27.88	27.49	27.88
3707	NASDAQ	TDI	Tue, Jan 14, 2020	27.41	27.47	27.41	27.47
3706	NASDAQ	TDI	Mon, Jan 13, 2020	27.24	27.24	27.24	27.24
3705	NASDAQ	TDI	Fri, Jan 10, 2020	27.24	27.24	27.23	27.23
3704	NASDAQ	TDI	Thu, Jan 9, 2020	26.85	27.21	26.65	27.17
3703	NASDAQ	TDI	Wed, Jan 8, 2020	26.43	26.87	26.43	26.87
3702	NASDAQ	TDI	Tue, Jan 7, 2020	26.84	26.87	26.76	26.87
3701	NASDAQ	TDI	Mon, Jan 6, 2020	26.69	27.00	26.69	26.84
3700	NASDAQ	TDI	Fri, Jan 3, 2020	26.88	26.88	26.69	26.85
3699	NASDAQ	TDI	Thu, Jan 2, 2020	26.22	26.58	26.20	26.58
3698	NASDAQ	TDI	Tue, Dec 31, 2019	25.92	26.26	25.92	26.15
3697	NASDAQ	TDI	Mon, Dec 30, 2019	26.33	26.35	26.09	26.09
3696	NASDAQ	TDI	Fri, Dec 27, 2019	26.12	26.24	26.09	26.24
3695	NASDAQ	TDI	Thu, Dec 26, 2019	26.53	26.70	26.41	26.04
3694	NASDAQ	TDI	Tue, Dec 24, 2019	26.49	26.65	26.38	26.65
3693	NASDAQ	TDI	Mon, Dec 23, 2019	26.50	26.58	26.42	26.56
3692	NASDAQ	TDI	Fri, Dec 20, 2019	26.04	26.40	26.04	26.40
3691	NASDAQ	TDI	Thu, Dec 19, 2019	25.99	26.21	25.99	26.21
3690	NASDAQ	TDI	Wed, Dec 18, 2019	26.02	26.14	26.02	26.12
3689	NASDAQ	TDI	Tue, Dec 17, 2019	26.19	26.23	26.16	26.17
3688	NASDAQ	TDI	Mon, Dec 16, 2019	26.15	26.21	26.13	26.13
3687	NASDAQ	TDI	Fri, Dec 13, 2019	0.00	0.00	0.00	25.91
3686	NASDAQ	TDI	Thu, Dec 12, 2019	26.08	26.13	25.91	25.91
3685	NASDAQ	TDI	Wed, Dec 11, 2019	25.83	26.03	25.83	26.03
3684	NASDAQ	TDI	Tue, Dec 10, 2019	25.97	25.97	25.92	25.93
3683	NASDAQ	TDI	Mon, Dec 9, 2019	25.81	25.94	25.81	25.81
3682	NASDAQ	TDI	Fri, Dec 6, 2019	25.79	25.85	25.79	25.80
3681	NASDAQ	TDI	Thu, Dec 5, 2019	26.16	26.16	25.79	25.80
3680	NASDAQ	TDI	Wed, Dec 4, 2019	26.33	26.40	26.12	26.16
3679	NASDAQ	TDI	Tue, Dec 3, 2019	26.88	26.88	26.30	26.34
3678	NASDAQ	TDI	Mon, Dec 2, 2019	27.09	27.09	26.98	26.98
3677	NASDAQ	TDI	Fri, Nov 29, 2019	27.31	27.48	27.31	27.48
3676	NASDAQ	TDI	Wed, Nov 27, 2019	27.48	27.48	27.23	27.23
3675	NASDAQ	TDI	Tue, Nov 26, 2019	27.29	27.48	27.22	27.39
3674	NASDAQ	TDI	Mon, Nov 25, 2019	27.62	27.62	27.29	27.44
3673	NASDAQ	TDI	Fri, Nov 22, 2019	27.62	27.62	27.57	27.57
3672	NASDAQ	TDI	Thu, Nov 21, 2019	27.57	27.57	27.53	27.57
3671	NASDAQ	TDI	Wed, Nov 20, 2019	27.32	27.54	27.20	27.39
3670	NASDAQ	TDI	Tue, Nov 19, 2019	27.57	27.57	27.37	27.37
3669	NASDAQ	TDI	Mon, Nov 18, 2019	27.39	27.61	27.39	27.58
3668	NASDAQ	TDI	Fri, Nov 15, 2019	27.30	27.62	27.30	27.62
3667	NASDAQ	TDI	Thu, Nov 14, 2019	27.32	27.63	27.32	27.63
3666	NASDAQ	TDI	Wed, Nov 13, 2019	27.34	27.40	27.33	27.36
3665	NASDAQ	TDI	Tue, Nov 12, 2019	27.20	27.32	27.20	27.32
3664	NASDAQ	TDI	Mon, Nov 11, 2019	27.31	27.31	27.31	27.31
3663	NASDAQ	TDI	Fri, Nov 8, 2019	27.43	27.46	27.42	27.46
3662	NASDAQ	TDI	Thu, Nov 7, 2019	27.21	27.55	27.20	27.32
3661	NASDAQ	TDI	Wed, Nov 6, 2019	27.57	27.71	27.37	27.37
3660	NASDAQ	TDI	Tue, Nov 5, 2019	27.89	27.89	27.65	27.78
3659	NASDAQ	TDI	Mon, Nov 4, 2019	27.55	27.77	27.55	27.76
3658	NASDAQ	TDI	Fri, Nov 1, 2019	27.69	27.73	27.54	27.64
3657	NASDAQ	TDI	Thu, Oct 31, 2019	28.00	28.18	27.96	28.18
3656	NASDAQ	TDI	Wed, Oct 30, 2019	27.90	27.90	27.90	27.90
3655	NASDAQ	TDI	Tue, Oct 29, 2019	27.77	27.96	27.77	27.96
3654	NASDAQ	TDI	Mon, Oct 28, 2019	28.20	28.20	28.00	28.20
3653	NASDAQ	TDI	Fri, Oct 25, 2019	28.21	28.21	27.97	28.20
3652	NASDAQ	TDI	Thu, Oct 24, 2019	28.02	28.15	28.02	28.11
3651	NASDAQ	TDI	Wed, Oct 23, 2019	28.11	28.30	27.74	28.27
3650	NASDAQ	TDI	Tue, Oct 22, 2019	28.30	28.30	27.88	27.88
3649	NASDAQ	TDI	Mon, Oct 21, 2019	28.26	28.30	28.26	28.30
3648	NASDAQ	TDI	Fri, Oct 18, 2019	28.06	28.19	28.06	28.19
3647	NASDAQ	TDI	Thu, Oct 17, 2019	27.96	28.10	27.96	28.10
3646	NASDAQ	TDI	Wed, Oct 16, 2019	27.92	28.40	27.92	28.18
3645	NASDAQ	TDI	Tue, Oct 15, 2019	27.94	28.34	27.94	28.24
3644	NASDAQ	TDI	Mon, Oct 14, 2019	27.77	28.21	27.77	28.13
3643	NASDAQ	TDI	Fri, Oct 11, 2019	27.52	27.79	27.44	27.79
3642	NASDAQ	TDI	Thu, Oct 10, 2019	27.34	27.57	27.34	27.57
3641	NASDAQ	TDI	Wed, Oct 9, 2019	27.29	27.47	27.29	27.47
3640	NASDAQ	TDI	Tue, Oct 8, 2019	27.46	27.46	27.29	27.40
3639	NASDAQ	TDI	Mon, Oct 7, 2019	27.27	27.47	27.27	27.46
3638	NASDAQ	TDI	Fri, Oct 4, 2019	27.27	27.37	27.27	27.27
3637	NASDAQ	TDI	Thu, Oct 3, 2019	27.24	27.47	27.13	27.37
3636	NASDAQ	TDI	Wed, Oct 2, 2019	27.16	27.58	27.16	27.58
3635	NASDAQ	TDI	Tue, Oct 1, 2019	27.35	27.52	27.35	27.51
3634	NASDAQ	TDI	Mon, Sep 30, 2019	27.16	28.32	27.16	27.24
3633	NASDAQ	TDI	Fri, Sep 27, 2019	28.40	28.40	27.54	27.75
3632	NASDAQ	TDI	Thu, Sep 26, 2019	28.35	28.45	28.08	28.45
3631	NASDAQ	TDI	Wed, Sep 25, 2019	28.46	28.75	28.46	28.26
3630	NASDAQ	TDI	Tue, Sep 24, 2019	28.10	28.59	27.76	28.29
3629	NASDAQ	TDI	Mon, Sep 23, 2019	27.92	28.67	27.92	28.15
3628	NASDAQ	TDI	Fri, Sep 20, 2019	28.30	28.46	28.15	28.15
3627	NASDAQ	TDI	Thu, Sep 19, 2019	27.91	28.26	27.49	28.10
3626	NASDAQ	TDI	Wed, Sep 18, 2019	27.34	27.84	27.33	27.84
3625	NASDAQ	TDI	Tue, Sep 17, 2019	27.57	27.76	27.20	27.76
3624	NASDAQ	TDI	Mon, Sep 16, 2019	27.36	27.56	27.35	27.35
3623	NASDAQ	TDI	Fri, Sep 13, 2019	27.94	27.94	26.78	27.58
3622	NASDAQ	TDI	Thu, Sep 12, 2019	27.60	28.08	27.60	27.69
3621	NASDAQ	TDI	Wed, Sep 11, 2019	28.24	28.33	27.27	27.82
3620	NASDAQ	TDI	Tue, Sep 10, 2019	28.31	28.36	27.56	28.36
3619	NASDAQ	TDI	Mon, Sep 9, 2019	28.45	28.58	28.25	28.50
3618	NASDAQ	TDI	Fri, Sep 6, 2019	28.31	28.89	27.98	28.81
3617	NASDAQ	TDI	Thu, Sep 5, 2019	27.89	28.44	27.89	28.44
3616	NASDAQ	TDI	Wed, Sep 4, 2019	27.18	27.88	27.18	27.88
3615	NASDAQ	TDI	Tue, Sep 3, 2019	27.37	27.52	27.15	27.52
3614	NASDAQ	TDI	Fri, Aug 30, 2019	27.16	27.37	26.95	27.37
3613	NASDAQ	TDI	Thu, Aug 29, 2019	27.11	27.51	27.10	27.17
3612	NASDAQ	TDI	Wed, Aug 28, 2019	27.56	27.56	27.30	27.47
3611	NASDAQ	TDI	Tue, Aug 27, 2019	26.93	27.59	26.93	27.58
3610	NASDAQ	TDI	Mon, Aug 26, 2019	27.59	27.59	27.41	27.59
3609	NASDAQ	TDI	Fri, Aug 23, 2019	27.56	27.57	27.25	27.57
3608	NASDAQ	TDI	Thu, Aug 22, 2019	27.60	27.66	26.53	27.66
3607	NASDAQ	TDI	Wed, Aug 21, 2019	27.65	27.70	27.44	27.69
3606	NASDAQ	TDI	Tue, Aug 20, 2019	27.32	27.67	27.32	27.65
3605	NASDAQ	TDI	Mon, Aug 19, 2019	27.50	27.60	27.40	27.60
3604	NASDAQ	TDI	Fri, Aug 16, 2019	27.38	27.70	27.38	27.70
3603	NASDAQ	TDI	Thu, Aug 15, 2019	27.09	27.70	27.09	27.58
3602	NASDAQ	TDI	Wed, Aug 14, 2019	27.30	27.41	26.51	27.29
3601	NASDAQ	TDI	Tue, Aug 13, 2019	27.13	27.33	27.10	27.32
3600	NASDAQ	TDI	Mon, Aug 12, 2019	26.45	27.09	26.45	27.06
3599	NASDAQ	TDI	Fri, Aug 9, 2019	26.25	26.34	26.25	26.34
3598	NASDAQ	TDI	Thu, Aug 8, 2019	26.10	26.15	26.09	26.09
3597	NASDAQ	TDI	Wed, Aug 7, 2019	26.00	26.07	26.00	26.07
3596	NASDAQ	TDI	Tue, Aug 6, 2019	25.99	26.15	25.99	26.15
3595	NASDAQ	TDI	Mon, Aug 5, 2019	26.25	26.25	25.93	26.05
3594	NASDAQ	TDI	Fri, Aug 2, 2019	25.92	26.25	25.92	26.25
3593	NASDAQ	TDI	Thu, Aug 1, 2019	26.21	26.25	26.17	26.25
3592	NASDAQ	TDI	Wed, Jul 31, 2019	26.09	26.30	25.98	26.30
3591	NASDAQ	TDI	Tue, Jul 30, 2019	26.02	26.06	25.88	26.04
3590	NASDAQ	TDI	Mon, Jul 29, 2019	25.92	26.05	25.92	25.99
3589	NASDAQ	TDI	Fri, Jul 26, 2019	26.01	26.07	25.96	26.01
3588	NASDAQ	TDI	Thu, Jul 25, 2019	25.92	25.97	25.88	25.95
3587	NASDAQ	TDI	Wed, Jul 24, 2019	26.02	26.11	25.91	26.02
3586	NASDAQ	TDI	Tue, Jul 23, 2019	26.08	26.11	25.89	26.04
3585	NASDAQ	TDI	Mon, Jul 22, 2019	25.88	26.01	25.83	26.01
3584	NASDAQ	TDI	Fri, Jul 19, 2019	25.78	26.02	25.78	25.94
3583	NASDAQ	TDI	Thu, Jul 18, 2019	25.69	25.86	25.68	25.85
3582	NASDAQ	TDI	Wed, Jul 17, 2019	25.80	25.88	25.67	25.77
3581	NASDAQ	TDI	Tue, Jul 16, 2019	25.76	25.89	25.76	25.79
3580	NASDAQ	TDI	Mon, Jul 15, 2019	25.70	25.85	25.60	25.85
3579	NASDAQ	TDI	Fri, Jul 12, 2019	25.91	25.91	25.72	25.72
3578	NASDAQ	TDI	Thu, Jul 11, 2019	26.24	26.24	25.91	25.91
3577	NASDAQ	TDI	Wed, Jul 10, 2019	26.16	26.27	26.00	26.00
3576	NASDAQ	TDI	Tue, Jul 9, 2019	26.06	26.27	26.06	26.10
3575	NASDAQ	TDI	Mon, Jul 8, 2019	26.01	26.07	26.00	26.07
3574	NASDAQ	TDI	Fri, Jul 5, 2019	26.05	26.05	26.05	26.05
3573	NASDAQ	TDI	Wed, Jul 3, 2019	26.19	26.30	26.04	26.28
3572	NASDAQ	TDI	Tue, Jul 2, 2019	25.90	26.13	25.90	26.13
3571	NASDAQ	TDI	Mon, Jul 1, 2019	26.21	26.30	26.01	26.01
3570	NASDAQ	TDI	Fri, Jun 28, 2019	26.18	26.43	26.18	26.21
3569	NASDAQ	TDI	Thu, Jun 27, 2019	26.53	26.53	26.16	26.16
3568	NASDAQ	TDI	Wed, Jun 26, 2019	26.97	26.97	26.65	26.30
3567	NASDAQ	TDI	Tue, Jun 25, 2019	27.47	27.48	26.95	27.17
3566	NASDAQ	TDI	Mon, Jun 24, 2019	27.21	27.32	27.16	27.25
3565	NASDAQ	TDI	Fri, Jun 21, 2019	27.10	27.10	27.10	27.10
3564	NASDAQ	TDI	Thu, Jun 20, 2019	27.05	27.15	27.05	27.15
3563	NASDAQ	TDI	Wed, Jun 19, 2019	27.30	27.30	26.90	26.90
3562	NASDAQ	TDI	Tue, Jun 18, 2019	27.44	27.52	27.15	27.15
3561	NASDAQ	TDI	Mon, Jun 17, 2019	27.13	27.19	27.10	27.10
3560	NASDAQ	TDI	Fri, Jun 14, 2019	27.21	27.21	27.13	27.13
3559	NASDAQ	TDI	Thu, Jun 13, 2019	27.27	27.27	27.07	27.13
3558	NASDAQ	TDI	Wed, Jun 12, 2019	27.26	27.26	27.07	27.11
3557	NASDAQ	TDI	Tue, Jun 11, 2019	27.56	27.57	27.32	27.32
3556	NASDAQ	TDI	Mon, Jun 10, 2019	27.64	27.84	27.55	27.55
3555	NASDAQ	TDI	Fri, Jun 7, 2019	27.74	27.74	27.62	27.62
3554	NASDAQ	TDI	Thu, Jun 6, 2019	27.58	27.79	27.54	27.67
3553	NASDAQ	TDI	Wed, Jun 5, 2019	27.55	27.83	27.53	27.72
3552	NASDAQ	TDI	Tue, Jun 4, 2019	27.41	27.78	27.41	27.55
3551	NASDAQ	TDI	Mon, Jun 3, 2019	27.63	27.69	27.59	27.62
3550	NASDAQ	TDI	Fri, May 31, 2019	27.80	28.01	27.53	27.62
3549	NASDAQ	TDI	Thu, May 30, 2019	27.82	28.08	27.50	28.07
3548	NASDAQ	TDI	Wed, May 29, 2019	27.75	28.12	27.39	27.70
3547	NASDAQ	TDI	Tue, May 28, 2019	27.93	27.97	27.74	27.90
3546	NASDAQ	TDI	Fri, May 24, 2019	28.19	28.19	27.46	28.00
3545	NASDAQ	TDI	Thu, May 23, 2019	27.60	27.80	27.22	27.72
3544	NASDAQ	TDI	Wed, May 22, 2019	27.41	27.79	27.10	27.65
3543	NASDAQ	TDI	Tue, May 21, 2019	27.56	27.66	27.51	27.66
3542	NASDAQ	TDI	Mon, May 20, 2019	27.28	27.66	27.28	27.47
3541	NASDAQ	TDI	Fri, May 17, 2019	27.21	28.57	27.15	27.15
3540	NASDAQ	TDI	Thu, May 16, 2019	27.35	27.51	27.35	27.42
3539	NASDAQ	TDI	Wed, May 15, 2019	27.02	27.54	27.02	27.47
3538	NASDAQ	TDI	Tue, May 14, 2019	26.88	27.09	26.85	27.09
3537	NASDAQ	TDI	Mon, May 13, 2019	26.87	27.14	26.78	26.86
3536	NASDAQ	TDI	Fri, May 10, 2019	27.03	27.05	26.96	27.05
3535	NASDAQ	TDI	Thu, May 9, 2019	27.00	27.01	26.98	27.00
3534	NASDAQ	TDI	Wed, May 8, 2019	26.85	27.00	26.80	26.94
3533	NASDAQ	TDI	Tue, May 7, 2019	26.87	26.87	26.60	26.60
3532	NASDAQ	TDI	Mon, May 6, 2019	26.81	27.00	26.81	26.90
3531	NASDAQ	TDI	Fri, May 3, 2019	26.96	26.96	26.78	26.90
3530	NASDAQ	TDI	Thu, May 2, 2019	26.87	26.94	26.70	26.90
3529	NASDAQ	TDI	Wed, May 1, 2019	27.08	27.11	26.78	26.85
3528	NASDAQ	TDI	Tue, Apr 30, 2019	26.78	27.27	26.62	27.27
3527	NASDAQ	TDI	Mon, Apr 29, 2019	26.50	26.85	26.50	26.84
3526	NASDAQ	TDI	Fri, Apr 26, 2019	26.81	26.85	26.50	26.85
3525	NASDAQ	TDI	Thu, Apr 25, 2019	26.98	27.20	26.64	26.99
3524	NASDAQ	TDI	Wed, Apr 24, 2019	27.15	27.40	26.97	27.10
3523	NASDAQ	TDI	Tue, Apr 23, 2019	26.58	27.40	26.53	27.40
3522	NASDAQ	TDI	Mon, Apr 22, 2019	26.59	26.59	26.36	26.59
3521	NASDAQ	TDI	Thu, Apr 18, 2019	26.48	26.63	26.38	26.54
3520	NASDAQ	TDI	Wed, Apr 17, 2019	26.65	26.65	26.37	26.50
3519	NASDAQ	TDI	Tue, Apr 16, 2019	26.49	26.62	26.32	26.39
3518	NASDAQ	TDI	Mon, Apr 15, 2019	26.34	26.64	26.28	26.34
3517	NASDAQ	TDI	Fri, Apr 12, 2019	26.67	26.67	26.26	26.26
3516	NASDAQ	TDI	Thu, Apr 11, 2019	26.52	26.71	26.31	26.31
3515	NASDAQ	TDI	Wed, Apr 10, 2019	26.26	26.56	26.21	26.53
3514	NASDAQ	TDI	Tue, Apr 9, 2019	26.55	26.55	26.22	26.22
3513	NASDAQ	TDI	Mon, Apr 8, 2019	26.75	26.75	26.20	26.20
3512	NASDAQ	TDI	Fri, Apr 5, 2019	26.75	26.75	26.39	26.67
3511	NASDAQ	TDI	Thu, Apr 4, 2019	26.18	26.72	26.18	26.57
3510	NASDAQ	TDI	Wed, Apr 3, 2019	26.50	26.66	26.20	26.30
3509	NASDAQ	TDI	Tue, Apr 2, 2019	26.55	26.75	26.33	26.53
3508	NASDAQ	TDI	Mon, Apr 1, 2019	26.07	26.73	25.81	26.42
3507	NASDAQ	TDI	Fri, Mar 29, 2019	25.80	26.14	25.75	26.14
3506	NASDAQ	TDI	Thu, Mar 28, 2019	25.86	25.99	25.75	25.86
3505	NASDAQ	TDI	Wed, Mar 27, 2019	25.99	25.99	25.87	25.57
3504	NASDAQ	TDI	Tue, Mar 26, 2019	25.99	25.99	25.88	25.99
3503	NASDAQ	TDI	Mon, Mar 25, 2019	25.69	25.89	25.68	25.86
3502	NASDAQ	TDI	Fri, Mar 22, 2019	25.85	25.97	25.85	25.94
3501	NASDAQ	TDI	Thu, Mar 21, 2019	25.96	26.00	25.83	26.00
3500	NASDAQ	TDI	Wed, Mar 20, 2019	25.91	25.91	25.63	25.81
3499	NASDAQ	TDI	Tue, Mar 19, 2019	26.04	26.08	25.75	25.94
3498	NASDAQ	TDI	Mon, Mar 18, 2019	25.90	26.10	25.88	26.04
3497	NASDAQ	TDI	Fri, Mar 15, 2019	25.79	26.00	25.79	26.00
3496	NASDAQ	TDI	Thu, Mar 14, 2019	25.87	25.98	25.79	25.89
3495	NASDAQ	TDI	Wed, Mar 13, 2019	25.86	25.90	25.76	25.89
3494	NASDAQ	TDI	Tue, Mar 12, 2019	25.75	25.99	25.75	25.97
3493	NASDAQ	TDI	Mon, Mar 11, 2019	25.96	26.11	25.66	25.72
3492	NASDAQ	TDI	Fri, Mar 8, 2019	26.22	26.27	25.57	25.73
3491	NASDAQ	TDI	Thu, Mar 7, 2019	26.21	26.46	26.16	26.22
3490	NASDAQ	TDI	Wed, Mar 6, 2019	26.03	26.61	26.02	26.34
3489	NASDAQ	TDI	Tue, Mar 5, 2019	25.84	25.91	25.77	25.91
3488	NASDAQ	TDI	Mon, Mar 4, 2019	26.07	26.07	25.56	25.75
3487	NASDAQ	TDI	Fri, Mar 1, 2019	25.45	26.47	25.15	26.15
3486	NASDAQ	TDI	Thu, Feb 28, 2019	25.27	25.57	25.11	25.57
3485	NASDAQ	TDI	Wed, Feb 27, 2019	25.20	25.25	25.07	25.18
3484	NASDAQ	TDI	Tue, Feb 26, 2019	25.21	25.38	25.20	25.38
3483	NASDAQ	TDI	Mon, Feb 25, 2019	25.20	25.38	25.20	25.30
3482	NASDAQ	TDI	Fri, Feb 22, 2019	25.35	25.35	25.26	25.27
3481	NASDAQ	TDI	Thu, Feb 21, 2019	25.27	25.27	25.27	25.27
3480	NASDAQ	TDI	Wed, Feb 20, 2019	25.25	25.25	25.24	25.25
3479	NASDAQ	TDI	Tue, Feb 19, 2019	25.24	25.32	24.97	25.25
3478	NASDAQ	TDI	Fri, Feb 15, 2019	25.21	25.33	25.21	25.31
3477	NASDAQ	TDI	Thu, Feb 14, 2019	24.98	25.25	24.98	25.25
3476	NASDAQ	TDI	Wed, Feb 13, 2019	24.89	25.00	24.88	24.88
3475	NASDAQ	TDI	Tue, Feb 12, 2019	24.76	24.90	24.60	24.85
3474	NASDAQ	TDI	Mon, Feb 11, 2019	24.35	24.67	24.30	24.58
3473	NASDAQ	TDI	Fri, Feb 8, 2019	24.51	24.71	24.51	24.62
3472	NASDAQ	TDI	Thu, Feb 7, 2019	24.61	24.61	24.47	24.47
3471	NASDAQ	TDI	Wed, Feb 6, 2019	24.81	24.81	24.61	24.75
3470	NASDAQ	TDI	Tue, Feb 5, 2019	24.80	24.84	24.71	24.80
3469	NASDAQ	TDI	Mon, Feb 4, 2019	24.98	24.98	24.75	24.83
3468	NASDAQ	TDI	Fri, Feb 1, 2019	25.18	25.19	24.83	24.97
3467	NASDAQ	TDI	Thu, Jan 31, 2019	24.87	25.29	24.87	25.29
3466	NASDAQ	TDI	Wed, Jan 30, 2019	24.67	25.10	24.64	25.10
3465	NASDAQ	TDI	Tue, Jan 29, 2019	24.85	24.85	24.68	24.80
3464	NASDAQ	TDI	Mon, Jan 28, 2019	24.30	24.75	24.30	24.70
3463	NASDAQ	TDI	Fri, Jan 25, 2019	24.74	24.74	24.51	24.51
3462	NASDAQ	TDI	Thu, Jan 24, 2019	24.54	24.54	24.39	24.39
3461	NASDAQ	TDI	Wed, Jan 23, 2019	24.43	24.58	24.08	24.58
3460	NASDAQ	TDI	Tue, Jan 22, 2019	24.41	24.50	24.34	24.50
3459	NASDAQ	TDI	Fri, Jan 18, 2019	24.42	24.50	24.41	24.50
3458	NASDAQ	TDI	Thu, Jan 17, 2019	24.27	24.47	24.19	24.34
3457	NASDAQ	TDI	Wed, Jan 16, 2019	24.49	24.63	24.42	24.42
3456	NASDAQ	TDI	Tue, Jan 15, 2019	24.09	24.71	24.09	24.63
3455	NASDAQ	TDI	Mon, Jan 14, 2019	24.35	24.35	24.19	24.19
3454	NASDAQ	TDI	Fri, Jan 11, 2019	24.19	24.19	24.10	24.19
3453	NASDAQ	TDI	Thu, Jan 10, 2019	24.23	24.25	24.19	24.19
3452	NASDAQ	TDI	Wed, Jan 9, 2019	24.45	24.47	23.87	24.30
3451	NASDAQ	TDI	Tue, Jan 8, 2019	24.51	24.51	23.93	24.38
3450	NASDAQ	TDI	Mon, Jan 7, 2019	23.75	24.27	23.75	24.15
3449	NASDAQ	TDI	Fri, Jan 4, 2019	23.35	24.10	23.35	24.01
3448	NASDAQ	TDI	Thu, Jan 3, 2019	23.03	23.40	22.91	23.35
3447	NASDAQ	TDI	Wed, Jan 2, 2019	22.50	22.88	22.45	22.85
3446	NASDAQ	TDI	Mon, Dec 31, 2018	22.89	23.00	22.35	22.62
3445	NASDAQ	TDI	Fri, Dec 28, 2018	22.06	22.47	21.82	22.47
3444	NASDAQ	TDI	Thu, Dec 27, 2018	22.49	22.88	21.60	22.00
3443	NASDAQ	TDI	Wed, Dec 26, 2018	22.91	22.98	22.56	22.54
3442	NASDAQ	TDI	Mon, Dec 24, 2018	22.63	22.63	22.35	22.48
3441	NASDAQ	TDI	Fri, Dec 21, 2018	21.99	22.97	21.37	22.80
3440	NASDAQ	TDI	Thu, Dec 20, 2018	22.02	22.04	20.55	22.03
3439	NASDAQ	TDI	Wed, Dec 19, 2018	22.02	22.44	22.02	22.07
3438	NASDAQ	TDI	Tue, Dec 18, 2018	22.50	22.50	21.89	22.02
3437	NASDAQ	TDI	Mon, Dec 17, 2018	22.57	22.76	22.40	22.46
3436	NASDAQ	TDI	Fri, Dec 14, 2018	22.73	22.89	22.54	22.54
3435	NASDAQ	TDI	Thu, Dec 13, 2018	22.71	22.80	22.67	22.79
3434	NASDAQ	TDI	Wed, Dec 12, 2018	23.33	23.33	22.76	22.76
3433	NASDAQ	TDI	Tue, Dec 11, 2018	22.74	22.74	22.74	22.74
3432	NASDAQ	TDI	Mon, Dec 10, 2018	22.76	22.76	22.51	22.70
3431	NASDAQ	TDI	Fri, Dec 7, 2018	22.79	22.79	22.51	22.58
3430	NASDAQ	TDI	Thu, Dec 6, 2018	22.49	22.49	21.97	22.42
3429	NASDAQ	TDI	Tue, Dec 4, 2018	23.33	23.33	22.66	22.82
3428	NASDAQ	TDI	Mon, Dec 3, 2018	23.50	23.50	23.40	23.40
3427	NASDAQ	TDI	Fri, Nov 30, 2018	23.49	23.50	23.32	23.34
3426	NASDAQ	TDI	Thu, Nov 29, 2018	23.61	23.62	23.40	23.40
3425	NASDAQ	TDI	Wed, Nov 28, 2018	23.63	23.70	23.61	23.64
3424	NASDAQ	TDI	Tue, Nov 27, 2018	23.72	23.76	23.65	23.65
3423	NASDAQ	TDI	Mon, Nov 26, 2018	24.00	24.01	23.83	23.89
3422	NASDAQ	TDI	Fri, Nov 23, 2018	24.01	24.01	24.00	24.00
3421	NASDAQ	TDI	Wed, Nov 21, 2018	24.20	24.33	23.91	24.19
3420	NASDAQ	TDI	Tue, Nov 20, 2018	24.19	24.35	23.50	23.92
3419	NASDAQ	TDI	Mon, Nov 19, 2018	24.46	24.46	24.23	24.26
3418	NASDAQ	TDI	Fri, Nov 16, 2018	24.52	24.52	24.31	24.50
3417	NASDAQ	TDI	Thu, Nov 15, 2018	24.56	24.56	24.30	24.41
3416	NASDAQ	TDI	Wed, Nov 14, 2018	24.56	24.56	24.36	24.54
3415	NASDAQ	TDI	Tue, Nov 13, 2018	24.49	24.56	24.38	24.56
3414	NASDAQ	TDI	Mon, Nov 12, 2018	24.20	24.45	24.20	24.45
3413	NASDAQ	TDI	Fri, Nov 9, 2018	24.40	24.45	24.30	24.37
3412	NASDAQ	TDI	Thu, Nov 8, 2018	24.21	24.43	24.12	24.37
3411	NASDAQ	TDI	Wed, Nov 7, 2018	24.10	24.70	23.88	24.05
3410	NASDAQ	TDI	Tue, Nov 6, 2018	24.11	24.18	24.03	24.14
3409	NASDAQ	TDI	Mon, Nov 5, 2018	23.89	24.05	23.87	24.05
3408	NASDAQ	TDI	Fri, Nov 2, 2018	23.77	23.95	23.67	23.85
3407	NASDAQ	TDI	Thu, Nov 1, 2018	23.73	23.78	23.65	23.66
3406	NASDAQ	TDI	Wed, Oct 31, 2018	23.54	23.69	23.54	23.69
3405	NASDAQ	TDI	Tue, Oct 30, 2018	23.70	23.73	23.51	23.58
3404	NASDAQ	TDI	Mon, Oct 29, 2018	23.55	23.79	23.51	23.58
3403	NASDAQ	TDI	Fri, Oct 26, 2018	23.72	23.72	23.44	23.51
3402	NASDAQ	TDI	Thu, Oct 25, 2018	23.87	23.87	23.69	23.87
3401	NASDAQ	TDI	Wed, Oct 24, 2018	23.70	23.98	23.68	23.68
3400	NASDAQ	TDI	Tue, Oct 23, 2018	23.68	23.99	23.61	23.65
3399	NASDAQ	TDI	Mon, Oct 22, 2018	23.65	23.86	23.45	23.84
3398	NASDAQ	TDI	Fri, Oct 19, 2018	23.65	23.65	23.51	23.51
3397	NASDAQ	TDI	Thu, Oct 18, 2018	23.60	23.60	23.31	23.59
3396	NASDAQ	TDI	Wed, Oct 17, 2018	23.54	23.58	23.50	23.50
3395	NASDAQ	TDI	Tue, Oct 16, 2018	23.34	23.63	23.32	23.63
3394	NASDAQ	TDI	Mon, Oct 15, 2018	23.20	23.23	23.12	23.18
3393	NASDAQ	TDI	Fri, Oct 12, 2018	23.29	23.51	23.18	23.26
3392	NASDAQ	TDI	Thu, Oct 11, 2018	23.35	23.50	23.15	23.15
3391	NASDAQ	TDI	Wed, Oct 10, 2018	23.53	23.55	22.76	23.22
3390	NASDAQ	TDI	Tue, Oct 9, 2018	23.46	23.65	23.46	23.63
3389	NASDAQ	TDI	Mon, Oct 8, 2018	23.90	24.16	23.46	23.46
3388	NASDAQ	TDI	Fri, Oct 5, 2018	23.67	23.78	23.67	23.69
3387	NASDAQ	TDI	Thu, Oct 4, 2018	24.10	24.10	23.47	23.80
3386	NASDAQ	TDI	Wed, Oct 3, 2018	24.50	24.50	23.97	24.14
3385	NASDAQ	TDI	Tue, Oct 2, 2018	24.55	24.55	24.20	24.20
3384	NASDAQ	TDI	Mon, Oct 1, 2018	24.80	24.80	24.31	24.45
3383	NASDAQ	TDI	Fri, Sep 28, 2018	24.67	24.76	24.64	24.76
3382	NASDAQ	TDI	Thu, Sep 27, 2018	24.69	24.71	24.60	24.60
3381	NASDAQ	TDI	Wed, Sep 26, 2018	25.09	25.13	25.07	24.66
3380	NASDAQ	TDI	Tue, Sep 25, 2018	25.10	25.10	25.05	25.05
3379	NASDAQ	TDI	Mon, Sep 24, 2018	25.05	25.10	25.05	25.07
3378	NASDAQ	TDI	Fri, Sep 21, 2018	25.14	25.14	25.11	25.13
3377	NASDAQ	TDI	Thu, Sep 20, 2018	25.16	25.16	25.05	25.06
3376	NASDAQ	TDI	Wed, Sep 19, 2018	0.00	0.00	0.00	25.20
3375	NASDAQ	TDI	Tue, Sep 18, 2018	25.07	25.23	25.07	25.20
3374	NASDAQ	TDI	Mon, Sep 17, 2018	25.10	25.23	25.08	25.23
3373	NASDAQ	TDI	Fri, Sep 14, 2018	25.18	25.23	25.15	25.15
3372	NASDAQ	TDI	Thu, Sep 13, 2018	25.15	25.24	25.14	25.24
3371	NASDAQ	TDI	Wed, Sep 12, 2018	25.05	25.15	25.05	25.10
3370	NASDAQ	TDI	Tue, Sep 11, 2018	25.03	25.08	25.03	25.07
3369	NASDAQ	TDI	Mon, Sep 10, 2018	25.00	25.07	25.00	25.07
3368	NASDAQ	TDI	Fri, Sep 7, 2018	25.05	25.13	24.94	24.95
3367	NASDAQ	TDI	Thu, Sep 6, 2018	25.10	25.10	25.05	25.05
3366	NASDAQ	TDI	Wed, Sep 5, 2018	25.21	25.21	25.15	25.20
3365	NASDAQ	TDI	Tue, Sep 4, 2018	25.25	25.31	25.25	25.28
3364	NASDAQ	TDI	Fri, Aug 31, 2018	25.29	25.29	25.25	25.25
3363	NASDAQ	TDI	Thu, Aug 30, 2018	25.26	25.27	25.24	25.24
3362	NASDAQ	TDI	Wed, Aug 29, 2018	25.24	25.37	25.24	25.26
3361	NASDAQ	TDI	Tue, Aug 28, 2018	25.37	25.37	25.30	25.30
3360	NASDAQ	TDI	Mon, Aug 27, 2018	25.22	25.39	25.22	25.39
3359	NASDAQ	TDI	Fri, Aug 24, 2018	25.25	25.37	25.14	25.37
3358	NASDAQ	TDI	Thu, Aug 23, 2018	25.23	25.33	25.23	25.33
3357	NASDAQ	TDI	Wed, Aug 22, 2018	25.23	25.23	25.23	25.23
3356	NASDAQ	TDI	Tue, Aug 21, 2018	25.29	25.29	25.23	25.23
3355	NASDAQ	TDI	Mon, Aug 20, 2018	25.19	25.42	25.19	25.42
3354	NASDAQ	TDI	Fri, Aug 17, 2018	25.17	25.25	25.13	25.20
3353	NASDAQ	TDI	Thu, Aug 16, 2018	25.11	25.31	25.11	25.31
3352	NASDAQ	TDI	Wed, Aug 15, 2018	25.29	25.36	25.07	25.14
3351	NASDAQ	TDI	Tue, Aug 14, 2018	25.42	25.42	25.29	25.40
3350	NASDAQ	TDI	Mon, Aug 13, 2018	25.42	25.50	25.41	25.43
3349	NASDAQ	TDI	Fri, Aug 10, 2018	25.59	25.59	25.41	25.41
3348	NASDAQ	TDI	Thu, Aug 9, 2018	25.54	25.54	25.54	25.54
3347	NASDAQ	TDI	Wed, Aug 8, 2018	25.41	25.41	25.41	25.41
3346	NASDAQ	TDI	Tue, Aug 7, 2018	25.50	25.59	25.50	25.59
3345	NASDAQ	TDI	Mon, Aug 6, 2018	25.40	25.40	25.40	25.40
3344	NASDAQ	TDI	Fri, Aug 3, 2018	25.38	25.38	25.38	25.38
3343	NASDAQ	TDI	Thu, Aug 2, 2018	25.25	25.38	25.25	25.38
3342	NASDAQ	TDI	Wed, Aug 1, 2018	25.30	25.50	25.26	25.27
3341	NASDAQ	TDI	Tue, Jul 31, 2018	25.26	25.50	25.25	25.50
3340	NASDAQ	TDI	Mon, Jul 30, 2018	25.56	25.56	25.31	25.51
3339	NASDAQ	TDI	Fri, Jul 27, 2018	25.30	25.56	25.30	25.56
3338	NASDAQ	TDI	Thu, Jul 26, 2018	25.64	25.74	25.24	25.24
3337	NASDAQ	TDI	Wed, Jul 25, 2018	25.61	25.61	25.40	25.40
3336	NASDAQ	TDI	Tue, Jul 24, 2018	25.60	25.60	25.60	25.60
3335	NASDAQ	TDI	Mon, Jul 23, 2018	25.41	25.76	25.38	25.74
3334	NASDAQ	TDI	Fri, Jul 20, 2018	25.88	25.99	25.83	25.99
3333	NASDAQ	TDI	Thu, Jul 19, 2018	25.92	25.94	25.86	25.86
3332	NASDAQ	TDI	Wed, Jul 18, 2018	25.94	26.00	25.94	26.00
3331	NASDAQ	TDI	Tue, Jul 17, 2018	25.85	25.89	25.85	25.89
3330	NASDAQ	TDI	Mon, Jul 16, 2018	26.02	26.06	26.02	26.03
3329	NASDAQ	TDI	Fri, Jul 13, 2018	26.02	26.13	25.96	26.07
3328	NASDAQ	TDI	Thu, Jul 12, 2018	26.01	26.06	25.91	26.06
3327	NASDAQ	TDI	Wed, Jul 11, 2018	25.97	26.02	25.73	25.99
3326	NASDAQ	TDI	Tue, Jul 10, 2018	26.05	26.07	25.92	25.99
3325	NASDAQ	TDI	Mon, Jul 9, 2018	26.21	26.21	26.04	26.18
3324	NASDAQ	TDI	Fri, Jul 6, 2018	26.05	26.21	26.05	26.21
3323	NASDAQ	TDI	Thu, Jul 5, 2018	25.92	25.98	25.64	25.97
3322	NASDAQ	TDI	Tue, Jul 3, 2018	25.77	25.89	25.77	25.82
3321	NASDAQ	TDI	Mon, Jul 2, 2018	25.54	25.77	25.54	25.72
3320	NASDAQ	TDI	Fri, Jun 29, 2018	25.68	25.70	25.53	25.54
3319	NASDAQ	TDI	Thu, Jun 28, 2018	25.52	25.68	25.36	25.68
3318	NASDAQ	TDI	Wed, Jun 27, 2018	25.94	25.94	25.82	25.45
3317	NASDAQ	TDI	Tue, Jun 26, 2018	25.93	25.93	25.81	25.82
3316	NASDAQ	TDI	Mon, Jun 25, 2018	25.90	26.08	25.90	25.93
3315	NASDAQ	TDI	Fri, Jun 22, 2018	26.09	26.09	26.09	26.09
3314	NASDAQ	TDI	Thu, Jun 21, 2018	25.86	25.96	25.86	25.88
3313	NASDAQ	TDI	Wed, Jun 20, 2018	26.01	26.01	25.86	25.95
3312	NASDAQ	TDI	Tue, Jun 19, 2018	25.95	25.95	25.95	25.95
3311	NASDAQ	TDI	Mon, Jun 18, 2018	25.95	26.07	25.95	26.07
3310	NASDAQ	TDI	Fri, Jun 15, 2018	26.04	26.04	25.98	25.98
3309	NASDAQ	TDI	Thu, Jun 14, 2018	26.15	26.15	25.97	25.98
3308	NASDAQ	TDI	Wed, Jun 13, 2018	25.99	26.09	25.99	26.09
3307	NASDAQ	TDI	Tue, Jun 12, 2018	26.01	26.15	25.96	26.15
3306	NASDAQ	TDI	Mon, Jun 11, 2018	25.96	26.01	25.96	25.98
3305	NASDAQ	TDI	Fri, Jun 8, 2018	25.99	26.06	25.99	26.04
3304	NASDAQ	TDI	Thu, Jun 7, 2018	26.01	26.05	26.01	26.05
3303	NASDAQ	TDI	Wed, Jun 6, 2018	25.95	26.11	25.95	26.11
3302	NASDAQ	TDI	Tue, Jun 5, 2018	25.90	26.08	25.90	26.08
3301	NASDAQ	TDI	Mon, Jun 4, 2018	25.84	25.98	25.83	25.98
3300	NASDAQ	TDI	Fri, Jun 1, 2018	25.96	25.96	25.79	25.81
3299	NASDAQ	TDI	Thu, May 31, 2018	25.91	25.99	25.80	25.80
3298	NASDAQ	TDI	Wed, May 30, 2018	26.10	26.12	25.85	26.12
3297	NASDAQ	TDI	Tue, May 29, 2018	25.88	26.05	25.88	25.99
3296	NASDAQ	TDI	Fri, May 25, 2018	25.81	25.89	25.79	25.88
3295	NASDAQ	TDI	Thu, May 24, 2018	25.22	25.81	25.12	25.78
3294	NASDAQ	TDI	Wed, May 23, 2018	25.36	25.36	25.22	25.22
3293	NASDAQ	TDI	Tue, May 22, 2018	25.40	25.40	25.23	25.35
3292	NASDAQ	TDI	Mon, May 21, 2018	25.59	25.68	25.47	25.48
3291	NASDAQ	TDI	Fri, May 18, 2018	25.49	25.58	25.42	25.43
3290	NASDAQ	TDI	Thu, May 17, 2018	25.47	25.79	25.47	25.59
3289	NASDAQ	TDI	Wed, May 16, 2018	0.00	0.00	0.00	25.38
3288	NASDAQ	TDI	Tue, May 15, 2018	25.42	25.42	25.31	25.38
3287	NASDAQ	TDI	Mon, May 14, 2018	25.44	25.53	25.44	25.53
3286	NASDAQ	TDI	Fri, May 11, 2018	25.50	25.50	25.50	25.50
3285	NASDAQ	TDI	Thu, May 10, 2018	24.98	25.51	24.98	25.51
3284	NASDAQ	TDI	Wed, May 9, 2018	25.00	25.10	25.00	25.05
3283	NASDAQ	TDI	Tue, May 8, 2018	24.94	24.99	24.94	24.99
3282	NASDAQ	TDI	Mon, May 7, 2018	24.96	25.04	24.93	25.02
3281	NASDAQ	TDI	Fri, May 4, 2018	24.92	24.97	24.90	24.95
3280	NASDAQ	TDI	Thu, May 3, 2018	24.85	24.98	24.85	24.91
3279	NASDAQ	TDI	Wed, May 2, 2018	24.89	24.99	24.86	24.99
3278	NASDAQ	TDI	Tue, May 1, 2018	24.78	24.88	24.63	24.88
3277	NASDAQ	TDI	Mon, Apr 30, 2018	24.79	24.83	24.75	24.81
3276	NASDAQ	TDI	Fri, Apr 27, 2018	24.67	24.72	24.67	24.72
3275	NASDAQ	TDI	Thu, Apr 26, 2018	24.69	24.89	24.64	24.88
3274	NASDAQ	TDI	Wed, Apr 25, 2018	24.64	24.72	24.41	24.67
3273	NASDAQ	TDI	Tue, Apr 24, 2018	24.90	24.90	24.67	24.67
3272	NASDAQ	TDI	Mon, Apr 23, 2018	24.75	24.89	24.65	24.89
3271	NASDAQ	TDI	Fri, Apr 20, 2018	24.72	24.80	24.70	24.80
3270	NASDAQ	TDI	Thu, Apr 19, 2018	24.70	24.75	24.68	24.68
3269	NASDAQ	TDI	Wed, Apr 18, 2018	24.74	24.89	24.74	24.74
3268	NASDAQ	TDI	Tue, Apr 17, 2018	24.74	24.92	24.74	24.85
3267	NASDAQ	TDI	Mon, Apr 16, 2018	24.80	24.87	24.79	24.86
3266	NASDAQ	TDI	Fri, Apr 13, 2018	24.89	24.90	24.87	24.88
3265	NASDAQ	TDI	Thu, Apr 12, 2018	24.84	24.95	24.84	24.87
3264	NASDAQ	TDI	Wed, Apr 11, 2018	0.00	0.00	0.00	24.82
3263	NASDAQ	TDI	Tue, Apr 10, 2018	24.90	25.00	24.82	24.82
3262	NASDAQ	TDI	Mon, Apr 9, 2018	24.95	24.95	24.89	24.90
3261	NASDAQ	TDI	Fri, Apr 6, 2018	24.95	24.96	24.95	24.96
3260	NASDAQ	TDI	Thu, Apr 5, 2018	24.91	25.05	24.91	25.00
3259	NASDAQ	TDI	Wed, Apr 4, 2018	25.05	25.07	24.92	25.00
3258	NASDAQ	TDI	Tue, Apr 3, 2018	25.22	25.22	24.97	24.99
3257	NASDAQ	TDI	Mon, Apr 2, 2018	25.20	25.20	25.06	25.11
3256	NASDAQ	TDI	Thu, Mar 29, 2018	0.00	0.00	0.00	25.03
3255	NASDAQ	TDI	Wed, Mar 28, 2018	25.17	25.17	25.03	25.03
3254	NASDAQ	TDI	Tue, Mar 27, 2018	25.50	25.58	25.50	25.13
3253	NASDAQ	TDI	Mon, Mar 26, 2018	25.32	25.45	25.32	25.45
3252	NASDAQ	TDI	Fri, Mar 23, 2018	25.27	25.27	25.27	25.27
3251	NASDAQ	TDI	Thu, Mar 22, 2018	25.38	25.38	25.27	25.27
3250	NASDAQ	TDI	Wed, Mar 21, 2018	25.47	25.51	25.44	25.51
3249	NASDAQ	TDI	Tue, Mar 20, 2018	25.44	25.48	25.44	25.48
3248	NASDAQ	TDI	Mon, Mar 19, 2018	25.45	25.45	25.40	25.44
3247	NASDAQ	TDI	Fri, Mar 16, 2018	25.30	25.42	25.27	25.41
3246	NASDAQ	TDI	Thu, Mar 15, 2018	25.21	25.30	25.21	25.30
3245	NASDAQ	TDI	Wed, Mar 14, 2018	25.22	25.22	25.11	25.20
3244	NASDAQ	TDI	Tue, Mar 13, 2018	25.13	25.13	25.13	25.13
3243	NASDAQ	TDI	Mon, Mar 12, 2018	25.13	25.22	25.10	25.22
3242	NASDAQ	TDI	Fri, Mar 9, 2018	25.13	25.22	25.13	25.21
3241	NASDAQ	TDI	Thu, Mar 8, 2018	25.24	25.29	25.24	25.29
3240	NASDAQ	TDI	Wed, Mar 7, 2018	25.01	25.22	25.01	25.16
3239	NASDAQ	TDI	Tue, Mar 6, 2018	25.15	25.29	25.15	25.19
3238	NASDAQ	TDI	Mon, Mar 5, 2018	25.18	25.28	25.05	25.15
3237	NASDAQ	TDI	Fri, Mar 2, 2018	25.02	25.42	25.02	25.23
3236	NASDAQ	TDI	Thu, Mar 1, 2018	25.30	25.32	25.04	25.26
3235	NASDAQ	TDI	Wed, Feb 28, 2018	25.34	25.34	25.34	25.34
3234	NASDAQ	TDI	Tue, Feb 27, 2018	25.20	25.43	25.12	25.31
3233	NASDAQ	TDI	Mon, Feb 26, 2018	25.13	25.33	25.13	25.20
3232	NASDAQ	TDI	Fri, Feb 23, 2018	25.16	25.22	25.16	25.20
3231	NASDAQ	TDI	Thu, Feb 22, 2018	25.12	25.12	25.12	25.12
3230	NASDAQ	TDI	Wed, Feb 21, 2018	25.15	25.15	25.08	25.08
3229	NASDAQ	TDI	Tue, Feb 20, 2018	24.91	24.95	24.91	24.95
3228	NASDAQ	TDI	Fri, Feb 16, 2018	24.98	24.98	24.89	24.96
3227	NASDAQ	TDI	Thu, Feb 15, 2018	24.88	24.89	24.82	24.88
3226	NASDAQ	TDI	Wed, Feb 14, 2018	24.82	24.96	24.79	24.79
3225	NASDAQ	TDI	Tue, Feb 13, 2018	24.73	24.99	24.73	24.99
3224	NASDAQ	TDI	Mon, Feb 12, 2018	24.70	24.82	24.65	24.82
3223	NASDAQ	TDI	Fri, Feb 9, 2018	24.43	24.69	24.25	24.69
3222	NASDAQ	TDI	Thu, Feb 8, 2018	24.32	24.45	24.29	24.34
3221	NASDAQ	TDI	Wed, Feb 7, 2018	24.16	24.40	24.15	24.39
3220	NASDAQ	TDI	Tue, Feb 6, 2018	23.90	24.11	23.86	23.87
3219	NASDAQ	TDI	Mon, Feb 5, 2018	23.38	24.08	23.37	24.02
3218	NASDAQ	TDI	Fri, Feb 2, 2018	23.64	23.98	23.41	23.85
3217	NASDAQ	TDI	Thu, Feb 1, 2018	23.66	24.12	23.46	23.81
3216	NASDAQ	TDI	Wed, Jan 31, 2018	23.77	23.85	23.36	23.66
3215	NASDAQ	TDI	Tue, Jan 30, 2018	23.61	23.77	23.29	23.61
3214	NASDAQ	TDI	Mon, Jan 29, 2018	24.62	24.62	23.47	23.80
3213	NASDAQ	TDI	Fri, Jan 26, 2018	24.87	24.87	24.54	24.56
3212	NASDAQ	TDI	Thu, Jan 25, 2018	24.93	24.95	24.66	24.72
3211	NASDAQ	TDI	Wed, Jan 24, 2018	25.00	25.10	24.93	24.93
3210	NASDAQ	TDI	Tue, Jan 23, 2018	24.99	25.10	24.99	25.10
3209	NASDAQ	TDI	Mon, Jan 22, 2018	24.97	24.99	24.87	24.98
3208	NASDAQ	TDI	Fri, Jan 19, 2018	24.90	24.97	24.81	24.97
3207	NASDAQ	TDI	Thu, Jan 18, 2018	24.90	24.99	24.90	24.99
3206	NASDAQ	TDI	Wed, Jan 17, 2018	24.83	24.93	24.83	24.93
3205	NASDAQ	TDI	Tue, Jan 16, 2018	24.80	24.93	24.70	24.93
3204	NASDAQ	TDI	Fri, Jan 12, 2018	24.94	24.96	24.74	24.85
3203	NASDAQ	TDI	Thu, Jan 11, 2018	24.91	24.97	24.70	24.90
3202	NASDAQ	TDI	Wed, Jan 10, 2018	24.71	24.94	24.71	24.94
3201	NASDAQ	TDI	Tue, Jan 9, 2018	24.82	25.03	24.78	24.98
3200	NASDAQ	TDI	Mon, Jan 8, 2018	24.76	24.96	24.72	24.95
3199	NASDAQ	TDI	Fri, Jan 5, 2018	24.80	24.93	24.76	24.79
3198	NASDAQ	TDI	Thu, Jan 4, 2018	25.02	25.15	24.71	24.94
3197	NASDAQ	TDI	Wed, Jan 3, 2018	24.91	24.99	24.48	24.99
3196	NASDAQ	TDI	Tue, Jan 2, 2018	25.40	25.40	24.92	24.92
3195	NASDAQ	TDI	Fri, Dec 29, 2017	25.53	25.58	25.53	25.55
3194	NASDAQ	TDI	Thu, Dec 28, 2017	25.74	25.85	25.52	25.53
3193	NASDAQ	TDI	Wed, Dec 27, 2017	25.94	25.94	25.94	25.53
3192	NASDAQ	TDI	Tue, Dec 26, 2017	25.77	25.93	25.77	25.91
3191	NASDAQ	TDI	Fri, Dec 22, 2017	25.83	25.94	25.83	25.94
3190	NASDAQ	TDI	Thu, Dec 21, 2017	26.34	26.34	26.00	26.10
3189	NASDAQ	TDI	Wed, Dec 20, 2017	26.08	26.34	26.08	26.34
3188	NASDAQ	TDI	Tue, Dec 19, 2017	26.09	26.09	25.96	26.08
3187	NASDAQ	TDI	Mon, Dec 18, 2017	25.79	26.09	25.79	26.07
3186	NASDAQ	TDI	Fri, Dec 15, 2017	25.81	25.92	25.81	25.92
3185	NASDAQ	TDI	Thu, Dec 14, 2017	25.90	25.91	25.77	25.91
3184	NASDAQ	TDI	Wed, Dec 13, 2017	25.83	25.90	25.74	25.90
3183	NASDAQ	TDI	Tue, Dec 12, 2017	25.77	25.81	25.77	25.81
3182	NASDAQ	TDI	Mon, Dec 11, 2017	25.73	25.89	25.73	25.84
3181	NASDAQ	TDI	Fri, Dec 8, 2017	25.67	25.85	25.67	25.85
3180	NASDAQ	TDI	Thu, Dec 7, 2017	25.88	25.88	25.73	25.73
3179	NASDAQ	TDI	Wed, Dec 6, 2017	25.72	25.95	25.72	25.72
3178	NASDAQ	TDI	Tue, Dec 5, 2017	25.75	25.83	25.75	25.82
3177	NASDAQ	TDI	Mon, Dec 4, 2017	25.90	26.10	25.84	25.84
3176	NASDAQ	TDI	Fri, Dec 1, 2017	25.96	25.96	25.68	25.68
3175	NASDAQ	TDI	Thu, Nov 30, 2017	25.86	25.89	25.86	25.89
3174	NASDAQ	TDI	Wed, Nov 29, 2017	25.83	25.83	25.83	25.83
3173	NASDAQ	TDI	Tue, Nov 28, 2017	25.84	25.84	25.64	25.64
3172	NASDAQ	TDI	Mon, Nov 27, 2017	25.95	25.95	25.95	25.95
3171	NASDAQ	TDI	Wed, Nov 22, 2017	25.57	25.93	25.51	25.77
3170	NASDAQ	TDI	Tue, Nov 21, 2017	25.75	25.90	25.75	25.84
3169	NASDAQ	TDI	Mon, Nov 20, 2017	25.41	25.76	25.41	25.73
3168	NASDAQ	TDI	Fri, Nov 17, 2017	25.40	25.48	25.35	25.48
3167	NASDAQ	TDI	Thu, Nov 16, 2017	25.25	25.37	25.23	25.33
3166	NASDAQ	TDI	Wed, Nov 15, 2017	25.42	25.42	25.21	25.42
3165	NASDAQ	TDI	Tue, Nov 14, 2017	25.40	25.40	25.40	25.40
3164	NASDAQ	TDI	Mon, Nov 13, 2017	25.25	25.53	25.25	25.51
3163	NASDAQ	TDI	Fri, Nov 10, 2017	25.50	25.55	25.14	25.55
3162	NASDAQ	TDI	Thu, Nov 9, 2017	24.96	25.19	24.96	25.19
3161	NASDAQ	TDI	Wed, Nov 8, 2017	25.21	25.40	24.92	25.15
3160	NASDAQ	TDI	Tue, Nov 7, 2017	25.53	25.56	25.40	25.56
3159	NASDAQ	TDI	Mon, Nov 6, 2017	25.44	25.58	25.43	25.43
3158	NASDAQ	TDI	Fri, Nov 3, 2017	25.47	25.47	25.27	25.45
3157	NASDAQ	TDI	Thu, Nov 2, 2017	25.79	25.79	25.35	25.41
3156	NASDAQ	TDI	Wed, Nov 1, 2017	25.74	25.85	25.74	25.78
3155	NASDAQ	TDI	Tue, Oct 31, 2017	25.74	25.82	25.74	25.78
3154	NASDAQ	TDI	Mon, Oct 30, 2017	25.88	25.88	25.73	25.81
3153	NASDAQ	TDI	Fri, Oct 27, 2017	25.74	25.89	25.68	25.68
3152	NASDAQ	TDI	Thu, Oct 26, 2017	25.72	25.89	25.71	25.80
3151	NASDAQ	TDI	Wed, Oct 25, 2017	25.76	25.76	25.76	25.76
3150	NASDAQ	TDI	Tue, Oct 24, 2017	25.74	25.76	25.72	25.76
3149	NASDAQ	TDI	Mon, Oct 23, 2017	25.72	25.89	25.72	25.89
3148	NASDAQ	TDI	Fri, Oct 20, 2017	26.01	26.01	25.95	25.95
3147	NASDAQ	TDI	Thu, Oct 19, 2017	25.83	25.87	25.82	25.87
3146	NASDAQ	TDI	Wed, Oct 18, 2017	25.86	25.86	25.86	25.86
3145	NASDAQ	TDI	Tue, Oct 17, 2017	25.93	25.99	25.92	25.98
3144	NASDAQ	TDI	Mon, Oct 16, 2017	25.91	25.99	25.91	25.99
3143	NASDAQ	TDI	Fri, Oct 13, 2017	25.71	25.82	25.71	25.82
3142	NASDAQ	TDI	Thu, Oct 12, 2017	25.79	25.96	25.77	25.96
3141	NASDAQ	TDI	Wed, Oct 11, 2017	25.64	25.76	25.64	25.76
3140	NASDAQ	TDI	Tue, Oct 10, 2017	25.64	25.89	25.62	25.87
3139	NASDAQ	TDI	Mon, Oct 9, 2017	25.52	25.69	25.52	25.52
3138	NASDAQ	TDI	Fri, Oct 6, 2017	25.63	25.70	25.50	25.53
3137	NASDAQ	TDI	Thu, Oct 5, 2017	25.66	25.82	25.66	25.66
3136	NASDAQ	TDI	Wed, Oct 4, 2017	25.75	25.75	25.64	25.69
3135	NASDAQ	TDI	Tue, Oct 3, 2017	25.63	25.71	25.62	25.68
3134	NASDAQ	TDI	Mon, Oct 2, 2017	25.79	25.96	25.60	25.77
3133	NASDAQ	TDI	Fri, Sep 29, 2017	25.64	25.78	25.64	25.78
3132	NASDAQ	TDI	Thu, Sep 28, 2017	26.11	26.11	25.56	25.90
3131	NASDAQ	TDI	Wed, Sep 27, 2017	26.26	26.39	26.24	25.88
3130	NASDAQ	TDI	Tue, Sep 26, 2017	26.58	26.59	26.31	26.50
3129	NASDAQ	TDI	Mon, Sep 25, 2017	26.41	26.45	26.22	26.33
3128	NASDAQ	TDI	Fri, Sep 22, 2017	26.52	26.60	26.46	26.47
3127	NASDAQ	TDI	Thu, Sep 21, 2017	26.25	26.50	26.25	26.36
3126	NASDAQ	TDI	Wed, Sep 20, 2017	26.33	26.47	26.33	26.47
3125	NASDAQ	TDI	Tue, Sep 19, 2017	26.36	26.36	26.36	26.36
3124	NASDAQ	TDI	Mon, Sep 18, 2017	26.36	26.36	26.36	26.36
3123	NASDAQ	TDI	Fri, Sep 15, 2017	26.17	26.61	26.14	26.61
3122	NASDAQ	TDI	Thu, Sep 14, 2017	26.12	26.17	26.12	26.17
3121	NASDAQ	TDI	Wed, Sep 13, 2017	26.08	26.15	26.08	26.09
3120	NASDAQ	TDI	Tue, Sep 12, 2017	26.05	26.18	26.05	26.18
3119	NASDAQ	TDI	Mon, Sep 11, 2017	26.04	26.25	26.04	26.04
3118	NASDAQ	TDI	Fri, Sep 8, 2017	25.95	26.14	25.95	25.99
3117	NASDAQ	TDI	Thu, Sep 7, 2017	26.10	26.10	26.06	26.08
3116	NASDAQ	TDI	Wed, Sep 6, 2017	26.02	26.09	26.02	26.09
3115	NASDAQ	TDI	Tue, Sep 5, 2017	25.96	26.14	25.96	26.14
3114	NASDAQ	TDI	Fri, Sep 1, 2017	26.08	26.08	26.00	26.00
3113	NASDAQ	TDI	Thu, Aug 31, 2017	26.00	26.12	25.99	26.12
3112	NASDAQ	TDI	Wed, Aug 30, 2017	25.82	25.88	25.82	25.88
3111	NASDAQ	TDI	Tue, Aug 29, 2017	25.92	25.92	25.82	25.85
3110	NASDAQ	TDI	Mon, Aug 28, 2017	25.95	26.01	25.93	25.93
3109	NASDAQ	TDI	Fri, Aug 25, 2017	25.95	25.95	25.95	25.95
3108	NASDAQ	TDI	Thu, Aug 24, 2017	26.00	26.05	25.92	25.92
3107	NASDAQ	TDI	Wed, Aug 23, 2017	26.01	26.06	26.01	26.06
3106	NASDAQ	TDI	Tue, Aug 22, 2017	26.06	26.08	26.03	26.08
3105	NASDAQ	TDI	Mon, Aug 21, 2017	0.00	0.00	0.00	26.05
3104	NASDAQ	TDI	Fri, Aug 18, 2017	26.09	26.19	26.05	26.05
3103	NASDAQ	TDI	Thu, Aug 17, 2017	25.96	26.23	25.96	25.96
3102	NASDAQ	TDI	Wed, Aug 16, 2017	25.97	26.04	25.95	26.01
3101	NASDAQ	TDI	Tue, Aug 15, 2017	25.91	26.07	25.91	26.07
3100	NASDAQ	TDI	Mon, Aug 14, 2017	25.77	26.04	25.77	26.02
3099	NASDAQ	TDI	Fri, Aug 11, 2017	25.95	25.99	25.95	25.96
3098	NASDAQ	TDI	Thu, Aug 10, 2017	26.15	26.15	25.98	25.98
3097	NASDAQ	TDI	Wed, Aug 9, 2017	26.24	26.31	26.20	26.31
3096	NASDAQ	TDI	Tue, Aug 8, 2017	26.19	26.36	26.19	26.36
3095	NASDAQ	TDI	Mon, Aug 7, 2017	26.17	26.17	26.17	26.17
3094	NASDAQ	TDI	Fri, Aug 4, 2017	26.20	26.26	26.20	26.26
3093	NASDAQ	TDI	Thu, Aug 3, 2017	26.25	26.25	26.25	26.25
3092	NASDAQ	TDI	Wed, Aug 2, 2017	26.22	26.24	26.17	26.17
3091	NASDAQ	TDI	Tue, Aug 1, 2017	26.19	26.27	26.19	26.24
3090	NASDAQ	TDI	Mon, Jul 31, 2017	26.22	26.22	26.13	26.16
3089	NASDAQ	TDI	Fri, Jul 28, 2017	26.07	26.24	26.06	26.21
3088	NASDAQ	TDI	Thu, Jul 27, 2017	26.15	26.24	26.02	26.23
3087	NASDAQ	TDI	Wed, Jul 26, 2017	26.10	26.24	26.04	26.07
3086	NASDAQ	TDI	Tue, Jul 25, 2017	26.21	26.21	26.08	26.08
3085	NASDAQ	TDI	Mon, Jul 24, 2017	26.24	26.30	26.23	26.23
3084	NASDAQ	TDI	Fri, Jul 21, 2017	26.28	26.39	26.28	26.39
3083	NASDAQ	TDI	Thu, Jul 20, 2017	26.32	26.39	26.32	26.38
3082	NASDAQ	TDI	Wed, Jul 19, 2017	26.29	26.39	26.29	26.39
3081	NASDAQ	TDI	Tue, Jul 18, 2017	26.25	26.37	26.23	26.28
3080	NASDAQ	TDI	Mon, Jul 17, 2017	26.24	26.38	26.24	26.29
3079	NASDAQ	TDI	Fri, Jul 14, 2017	26.28	26.39	26.18	26.39
3078	NASDAQ	TDI	Thu, Jul 13, 2017	26.40	26.41	26.28	26.40
3077	NASDAQ	TDI	Wed, Jul 12, 2017	26.40	26.40	26.24	26.34
3076	NASDAQ	TDI	Tue, Jul 11, 2017	26.00	26.40	25.96	26.40
3075	NASDAQ	TDI	Mon, Jul 10, 2017	25.71	26.05	25.71	26.05
3074	NASDAQ	TDI	Fri, Jul 7, 2017	25.62	26.05	25.54	26.05
3073	NASDAQ	TDI	Thu, Jul 6, 2017	25.49	25.62	25.48	25.60
3072	NASDAQ	TDI	Wed, Jul 5, 2017	25.56	25.69	25.46	25.62
3071	NASDAQ	TDI	Mon, Jul 3, 2017	25.49	25.59	25.48	25.59
3070	NASDAQ	TDI	Fri, Jun 30, 2017	25.45	25.48	25.36	25.44
3069	NASDAQ	TDI	Thu, Jun 29, 2017	25.48	25.48	25.36	25.39
3068	NASDAQ	TDI	Wed, Jun 28, 2017	25.52	25.55	25.44	25.44
3067	NASDAQ	TDI	Tue, Jun 27, 2017	25.48	25.49	25.45	25.45
3066	NASDAQ	TDI	Mon, Jun 26, 2017	25.84	25.91	25.78	25.49
3065	NASDAQ	TDI	Fri, Jun 23, 2017	25.77	25.91	25.77	25.87
3064	NASDAQ	TDI	Thu, Jun 22, 2017	25.79	25.86	25.77	25.82
3063	NASDAQ	TDI	Wed, Jun 21, 2017	25.76	25.94	25.76	25.94
3062	NASDAQ	TDI	Tue, Jun 20, 2017	0.00	0.00	0.00	25.80
3061	NASDAQ	TDI	Mon, Jun 19, 2017	25.68	25.80	25.67	25.80
3060	NASDAQ	TDI	Fri, Jun 16, 2017	25.71	25.73	25.71	25.73
3059	NASDAQ	TDI	Thu, Jun 15, 2017	25.88	25.93	25.73	25.77
3058	NASDAQ	TDI	Wed, Jun 14, 2017	25.78	25.84	25.78	25.84
3057	NASDAQ	TDI	Tue, Jun 13, 2017	25.55	25.84	25.55	25.84
3056	NASDAQ	TDI	Mon, Jun 12, 2017	25.68	25.71	25.68	25.71
3055	NASDAQ	TDI	Fri, Jun 9, 2017	25.57	25.67	25.57	25.66
3054	NASDAQ	TDI	Thu, Jun 8, 2017	25.53	25.71	25.53	25.67
3053	NASDAQ	TDI	Wed, Jun 7, 2017	25.51	25.73	25.51	25.66
3052	NASDAQ	TDI	Tue, Jun 6, 2017	25.63	25.78	25.63	25.69
3051	NASDAQ	TDI	Mon, Jun 5, 2017	25.72	25.75	25.72	25.75
3050	NASDAQ	TDI	Fri, Jun 2, 2017	25.59	25.73	25.59	25.66
3049	NASDAQ	TDI	Thu, Jun 1, 2017	25.57	25.77	25.56	25.77
3048	NASDAQ	TDI	Wed, May 31, 2017	25.52	25.67	25.52	25.67
3047	NASDAQ	TDI	Tue, May 30, 2017	25.65	25.69	25.63	25.65
3046	NASDAQ	TDI	Fri, May 26, 2017	25.68	25.71	25.66	25.67
3045	NASDAQ	TDI	Thu, May 25, 2017	25.78	25.78	25.68	25.74
3044	NASDAQ	TDI	Wed, May 24, 2017	25.78	25.82	25.78	25.81
3043	NASDAQ	TDI	Tue, May 23, 2017	25.86	25.94	25.86	25.92
3042	NASDAQ	TDI	Mon, May 22, 2017	25.78	25.89	25.78	25.84
3041	NASDAQ	TDI	Fri, May 19, 2017	25.73	25.81	25.73	25.77
3040	NASDAQ	TDI	Thu, May 18, 2017	25.87	25.95	25.77	25.77
3039	NASDAQ	TDI	Wed, May 17, 2017	25.81	25.92	25.81	25.92
3038	NASDAQ	TDI	Tue, May 16, 2017	25.77	25.93	25.77	25.93
3037	NASDAQ	TDI	Mon, May 15, 2017	25.93	25.95	25.80	25.91
3036	NASDAQ	TDI	Fri, May 12, 2017	25.80	25.80	25.80	25.80
3035	NASDAQ	TDI	Thu, May 11, 2017	0.00	0.00	0.00	25.85
3034	NASDAQ	TDI	Wed, May 10, 2017	25.70	25.87	25.69	25.85
3033	NASDAQ	TDI	Tue, May 9, 2017	25.92	25.92	25.66	25.72
3032	NASDAQ	TDI	Mon, May 8, 2017	25.85	25.85	25.73	25.78
3031	NASDAQ	TDI	Fri, May 5, 2017	25.72	25.79	25.72	25.79
3030	NASDAQ	TDI	Thu, May 4, 2017	25.84	25.89	25.73	25.76
3029	NASDAQ	TDI	Wed, May 3, 2017	25.73	25.93	25.73	25.83
3028	NASDAQ	TDI	Tue, May 2, 2017	25.75	25.77	25.73	25.73
3027	NASDAQ	TDI	Mon, May 1, 2017	25.84	25.90	25.82	25.90
3026	NASDAQ	TDI	Fri, Apr 28, 2017	26.02	26.02	25.87	25.89
3025	NASDAQ	TDI	Thu, Apr 27, 2017	26.07	26.15	25.97	26.15
3024	NASDAQ	TDI	Wed, Apr 26, 2017	25.98	26.06	25.98	26.06
3023	NASDAQ	TDI	Tue, Apr 25, 2017	25.98	26.32	25.98	26.15
3022	NASDAQ	TDI	Mon, Apr 24, 2017	26.04	26.19	26.02	26.16
3021	NASDAQ	TDI	Fri, Apr 21, 2017	25.90	26.12	25.88	26.04
3020	NASDAQ	TDI	Thu, Apr 20, 2017	25.89	26.05	25.89	26.05
3019	NASDAQ	TDI	Wed, Apr 19, 2017	26.00	26.01	25.86	25.99
3018	NASDAQ	TDI	Tue, Apr 18, 2017	25.92	26.10	25.83	25.90
3017	NASDAQ	TDI	Mon, Apr 17, 2017	26.05	26.08	25.92	25.96
3016	NASDAQ	TDI	Thu, Apr 13, 2017	25.89	26.02	25.89	26.01
3015	NASDAQ	TDI	Wed, Apr 12, 2017	26.02	26.02	25.90	25.94
3014	NASDAQ	TDI	Tue, Apr 11, 2017	26.09	26.09	26.02	26.02
3013	NASDAQ	TDI	Mon, Apr 10, 2017	26.04	26.23	26.02	26.21
3012	NASDAQ	TDI	Fri, Apr 7, 2017	25.98	26.06	25.97	26.00
3011	NASDAQ	TDI	Thu, Apr 6, 2017	25.93	25.97	25.75	25.97
3010	NASDAQ	TDI	Wed, Apr 5, 2017	25.83	26.10	25.80	25.80
3009	NASDAQ	TDI	Tue, Apr 4, 2017	25.56	26.02	25.56	26.01
3008	NASDAQ	TDI	Mon, Apr 3, 2017	25.55	25.79	25.50	25.74
3007	NASDAQ	TDI	Fri, Mar 31, 2017	25.45	25.45	25.32	25.40
3006	NASDAQ	TDI	Thu, Mar 30, 2017	25.42	25.42	25.31	25.37
3005	NASDAQ	TDI	Wed, Mar 29, 2017	25.16	25.41	25.16	25.30
3004	NASDAQ	TDI	Tue, Mar 28, 2017	25.06	25.27	25.06	25.23
3003	NASDAQ	TDI	Mon, Mar 27, 2017	25.55	25.55	25.51	25.09
3002	NASDAQ	TDI	Fri, Mar 24, 2017	25.49	25.61	25.48	25.48
3001	NASDAQ	TDI	Thu, Mar 23, 2017	25.45	25.58	25.45	25.49
3000	NASDAQ	TDI	Wed, Mar 22, 2017	25.38	25.66	25.38	25.59
2999	NASDAQ	TDI	Tue, Mar 21, 2017	25.42	25.46	25.37	25.41
2998	NASDAQ	TDI	Mon, Mar 20, 2017	25.50	25.64	25.40	25.46
2997	NASDAQ	TDI	Fri, Mar 17, 2017	25.54	25.66	25.54	25.62
2996	NASDAQ	TDI	Thu, Mar 16, 2017	25.54	25.64	25.54	25.63
2995	NASDAQ	TDI	Wed, Mar 15, 2017	25.32	25.50	25.32	25.50
2994	NASDAQ	TDI	Tue, Mar 14, 2017	25.01	25.38	25.01	25.30
2993	NASDAQ	TDI	Mon, Mar 13, 2017	25.30	25.30	25.09	25.09
2992	NASDAQ	TDI	Fri, Mar 10, 2017	25.06	25.36	25.06	25.36
2991	NASDAQ	TDI	Thu, Mar 9, 2017	25.11	25.24	25.05	25.07
2990	NASDAQ	TDI	Wed, Mar 8, 2017	25.30	25.30	25.07	25.21
2989	NASDAQ	TDI	Tue, Mar 7, 2017	25.35	25.35	25.33	25.33
2988	NASDAQ	TDI	Mon, Mar 6, 2017	25.30	25.42	25.28	25.41
2987	NASDAQ	TDI	Fri, Mar 3, 2017	25.38	25.38	25.31	25.31
2986	NASDAQ	TDI	Thu, Mar 2, 2017	25.41	25.41	25.31	25.31
2985	NASDAQ	TDI	Wed, Mar 1, 2017	25.40	25.45	25.31	25.34
2984	NASDAQ	TDI	Tue, Feb 28, 2017	25.41	25.49	25.41	25.49
2983	NASDAQ	TDI	Mon, Feb 27, 2017	25.49	25.51	25.41	25.44
2982	NASDAQ	TDI	Fri, Feb 24, 2017	25.32	25.53	25.32	25.40
2981	NASDAQ	TDI	Thu, Feb 23, 2017	25.29	25.43	25.29	25.40
2980	NASDAQ	TDI	Wed, Feb 22, 2017	25.28	25.34	25.28	25.31
2979	NASDAQ	TDI	Tue, Feb 21, 2017	25.57	25.59	25.34	25.34
2978	NASDAQ	TDI	Fri, Feb 17, 2017	25.63	25.67	25.57	25.57
2977	NASDAQ	TDI	Thu, Feb 16, 2017	25.38	25.70	25.38	25.58
2976	NASDAQ	TDI	Wed, Feb 15, 2017	25.56	25.59	25.40	25.57
2975	NASDAQ	TDI	Tue, Feb 14, 2017	25.38	25.56	25.38	25.39
2974	NASDAQ	TDI	Mon, Feb 13, 2017	25.35	25.50	25.35	25.50
2973	NASDAQ	TDI	Fri, Feb 10, 2017	25.42	25.42	25.33	25.33
2972	NASDAQ	TDI	Thu, Feb 9, 2017	25.30	25.48	25.30	25.45
2971	NASDAQ	TDI	Wed, Feb 8, 2017	25.13	25.62	25.12	25.52
2970	NASDAQ	TDI	Tue, Feb 7, 2017	25.12	25.13	25.10	25.13
2969	NASDAQ	TDI	Mon, Feb 6, 2017	25.10	25.24	25.05	25.06
2968	NASDAQ	TDI	Fri, Feb 3, 2017	24.85	25.28	24.85	25.22
2967	NASDAQ	TDI	Thu, Feb 2, 2017	24.83	25.03	24.83	24.96
2966	NASDAQ	TDI	Wed, Feb 1, 2017	25.06	25.06	24.96	24.99
2965	NASDAQ	TDI	Tue, Jan 31, 2017	25.02	25.11	25.01	25.11
2964	NASDAQ	TDI	Mon, Jan 30, 2017	24.94	25.17	24.94	25.14
2963	NASDAQ	TDI	Fri, Jan 27, 2017	25.14	25.29	25.02	25.19
2962	NASDAQ	TDI	Thu, Jan 26, 2017	24.93	25.19	24.92	25.19
2961	NASDAQ	TDI	Wed, Jan 25, 2017	24.98	25.14	24.95	25.02
2960	NASDAQ	TDI	Tue, Jan 24, 2017	24.91	25.30	24.91	25.09
2959	NASDAQ	TDI	Mon, Jan 23, 2017	24.90	25.00	24.79	25.00
2958	NASDAQ	TDI	Fri, Jan 20, 2017	24.93	25.00	24.75	24.75
2957	NASDAQ	TDI	Thu, Jan 19, 2017	24.75	25.04	24.75	24.92
2956	NASDAQ	TDI	Wed, Jan 18, 2017	25.01	25.05	24.91	24.99
2955	NASDAQ	TDI	Tue, Jan 17, 2017	25.13	25.13	24.96	24.96
2954	NASDAQ	TDI	Fri, Jan 13, 2017	25.03	25.03	24.98	25.02
2953	NASDAQ	TDI	Thu, Jan 12, 2017	24.74	25.05	24.74	25.02
2952	NASDAQ	TDI	Wed, Jan 11, 2017	24.76	24.79	24.76	24.79
2951	NASDAQ	TDI	Tue, Jan 10, 2017	24.67	24.79	24.67	24.78
2950	NASDAQ	TDI	Mon, Jan 9, 2017	24.60	24.70	24.58	24.67
2949	NASDAQ	TDI	Fri, Jan 6, 2017	24.54	24.60	24.50	24.59
2948	NASDAQ	TDI	Thu, Jan 5, 2017	24.57	24.57	24.38	24.48
2947	NASDAQ	TDI	Wed, Jan 4, 2017	24.26	24.60	24.26	24.55
2946	NASDAQ	TDI	Tue, Jan 3, 2017	24.40	24.40	24.27	24.29
2945	NASDAQ	TDI	Fri, Dec 30, 2016	23.86	24.35	23.85	24.35
2944	NASDAQ	TDI	Thu, Dec 29, 2016	23.81	24.03	23.80	24.03
2943	NASDAQ	TDI	Wed, Dec 28, 2016	23.95	23.95	23.60	23.76
2942	NASDAQ	TDI	Tue, Dec 27, 2016	24.56	24.58	24.32	23.91
2941	NASDAQ	TDI	Fri, Dec 23, 2016	24.41	24.68	24.41	24.50
2940	NASDAQ	TDI	Thu, Dec 22, 2016	24.43	24.47	24.40	24.41
2939	NASDAQ	TDI	Wed, Dec 21, 2016	24.13	24.62	24.11	24.59
2938	NASDAQ	TDI	Tue, Dec 20, 2016	24.43	24.72	24.25	24.41
2937	NASDAQ	TDI	Mon, Dec 19, 2016	24.47	24.57	24.37	24.43
2936	NASDAQ	TDI	Fri, Dec 16, 2016	24.07	24.32	24.07	24.30
2935	NASDAQ	TDI	Thu, Dec 15, 2016	23.86	24.09	23.77	24.09
2934	NASDAQ	TDI	Wed, Dec 14, 2016	23.83	23.91	23.78	23.86
2933	NASDAQ	TDI	Tue, Dec 13, 2016	23.83	23.97	23.77	23.97
2932	NASDAQ	TDI	Mon, Dec 12, 2016	23.92	23.96	23.81	23.84
2931	NASDAQ	TDI	Fri, Dec 9, 2016	23.96	24.18	23.92	23.92
2930	NASDAQ	TDI	Thu, Dec 8, 2016	24.00	24.29	24.00	24.00
2929	NASDAQ	TDI	Wed, Dec 7, 2016	23.93	24.18	23.93	24.02
2928	NASDAQ	TDI	Tue, Dec 6, 2016	24.02	24.07	23.92	23.92
2927	NASDAQ	TDI	Mon, Dec 5, 2016	23.90	24.08	23.80	23.97
2926	NASDAQ	TDI	Fri, Dec 2, 2016	23.93	24.36	23.65	23.83
2925	NASDAQ	TDI	Thu, Dec 1, 2016	24.33	24.33	23.84	23.94
2924	NASDAQ	TDI	Wed, Nov 30, 2016	24.73	24.73	24.31	24.32
2923	NASDAQ	TDI	Tue, Nov 29, 2016	24.70	24.73	24.45	24.73
2922	NASDAQ	TDI	Mon, Nov 28, 2016	24.45	24.80	24.45	24.50
2921	NASDAQ	TDI	Fri, Nov 25, 2016	24.53	24.57	24.32	24.36
2920	NASDAQ	TDI	Wed, Nov 23, 2016	24.56	24.71	24.56	24.60
2919	NASDAQ	TDI	Tue, Nov 22, 2016	24.52	24.75	24.50	24.75
2918	NASDAQ	TDI	Mon, Nov 21, 2016	24.71	24.73	24.57	24.66
2917	NASDAQ	TDI	Fri, Nov 18, 2016	24.75	24.89	24.29	24.53
2916	NASDAQ	TDI	Thu, Nov 17, 2016	24.90	24.90	24.52	24.71
2915	NASDAQ	TDI	Wed, Nov 16, 2016	24.59	24.96	24.56	24.94
2914	NASDAQ	TDI	Tue, Nov 15, 2016	23.91	24.65	23.91	24.53
2913	NASDAQ	TDI	Mon, Nov 14, 2016	24.70	24.70	23.90	24.06
2912	NASDAQ	TDI	Fri, Nov 11, 2016	24.81	24.87	24.10	24.75
2911	NASDAQ	TDI	Thu, Nov 10, 2016	25.24	25.24	24.85	24.87
2910	NASDAQ	TDI	Wed, Nov 9, 2016	24.91	25.04	24.89	25.04
2909	NASDAQ	TDI	Tue, Nov 8, 2016	25.18	25.45	24.92	25.00
2908	NASDAQ	TDI	Mon, Nov 7, 2016	25.01	25.33	25.00	25.33
2907	NASDAQ	TDI	Fri, Nov 4, 2016	25.05	25.05	24.75	24.93
2906	NASDAQ	TDI	Thu, Nov 3, 2016	25.30	25.30	24.87	24.99
2905	NASDAQ	TDI	Wed, Nov 2, 2016	25.74	25.74	25.39	25.40
2904	NASDAQ	TDI	Tue, Nov 1, 2016	25.96	25.96	25.72	25.73
2903	NASDAQ	TDI	Mon, Oct 31, 2016	25.79	25.98	25.78	25.91
2902	NASDAQ	TDI	Fri, Oct 28, 2016	26.02	26.02	25.98	25.98
2901	NASDAQ	TDI	Thu, Oct 27, 2016	25.81	26.02	25.81	26.02
2900	NASDAQ	TDI	Wed, Oct 26, 2016	25.77	26.08	25.77	26.07
2899	NASDAQ	TDI	Tue, Oct 25, 2016	26.04	26.12	25.90	25.96
2898	NASDAQ	TDI	Mon, Oct 24, 2016	25.88	26.30	25.88	25.90
2897	NASDAQ	TDI	Fri, Oct 21, 2016	25.86	25.97	25.78	25.89
2896	NASDAQ	TDI	Thu, Oct 20, 2016	25.98	25.99	25.75	25.75
2895	NASDAQ	TDI	Wed, Oct 19, 2016	25.77	26.00	25.77	25.78
2894	NASDAQ	TDI	Tue, Oct 18, 2016	25.77	25.90	25.77	25.86
2893	NASDAQ	TDI	Mon, Oct 17, 2016	25.93	26.03	25.71	25.71
2892	NASDAQ	TDI	Fri, Oct 14, 2016	25.91	26.16	25.91	26.16
2891	NASDAQ	TDI	Thu, Oct 13, 2016	25.90	25.95	25.90	25.95
2890	NASDAQ	TDI	Wed, Oct 12, 2016	0.00	0.00	0.00	25.61
2889	NASDAQ	TDI	Tue, Oct 11, 2016	26.20	26.25	25.61	25.61
2888	NASDAQ	TDI	Mon, Oct 10, 2016	26.25	26.32	26.25	26.32
2887	NASDAQ	TDI	Fri, Oct 7, 2016	26.22	26.30	26.21	26.21
2886	NASDAQ	TDI	Thu, Oct 6, 2016	26.44	26.54	26.38	26.40
2885	NASDAQ	TDI	Wed, Oct 5, 2016	26.55	26.58	26.55	26.58
2884	NASDAQ	TDI	Tue, Oct 4, 2016	26.70	26.70	26.36	26.39
2883	NASDAQ	TDI	Mon, Oct 3, 2016	26.81	26.81	26.53	26.55
2882	NASDAQ	TDI	Fri, Sep 30, 2016	26.84	26.84	26.50	26.72
2881	NASDAQ	TDI	Thu, Sep 29, 2016	26.72	26.85	26.64	26.82
2880	NASDAQ	TDI	Wed, Sep 28, 2016	26.74	26.89	26.64	26.81
2879	NASDAQ	TDI	Tue, Sep 27, 2016	26.73	26.91	26.55	26.59
2878	NASDAQ	TDI	Mon, Sep 26, 2016	26.95	27.14	26.86	26.62
2877	NASDAQ	TDI	Fri, Sep 23, 2016	27.07	27.13	26.75	27.13
2876	NASDAQ	TDI	Thu, Sep 22, 2016	26.90	27.13	26.90	27.09
2875	NASDAQ	TDI	Wed, Sep 21, 2016	26.95	27.00	26.73	27.00
2874	NASDAQ	TDI	Tue, Sep 20, 2016	26.80	26.81	26.65	26.74
2873	NASDAQ	TDI	Mon, Sep 19, 2016	26.69	26.83	26.64	26.76
2872	NASDAQ	TDI	Fri, Sep 16, 2016	26.69	26.97	26.56	26.97
2871	NASDAQ	TDI	Thu, Sep 15, 2016	26.57	26.85	26.57	26.82
2870	NASDAQ	TDI	Wed, Sep 14, 2016	26.24	26.53	26.22	26.51
2869	NASDAQ	TDI	Tue, Sep 13, 2016	26.61	26.61	26.20	26.55
2868	NASDAQ	TDI	Mon, Sep 12, 2016	26.41	26.75	26.34	26.75
2867	NASDAQ	TDI	Fri, Sep 9, 2016	26.50	26.73	26.34	26.71
2866	NASDAQ	TDI	Thu, Sep 8, 2016	26.64	26.68	26.54	26.61
2865	NASDAQ	TDI	Wed, Sep 7, 2016	26.72	26.72	26.52	26.59
2864	NASDAQ	TDI	Tue, Sep 6, 2016	26.59	26.63	26.52	26.62
2863	NASDAQ	TDI	Fri, Sep 2, 2016	26.70	26.70	26.60	26.65
2862	NASDAQ	TDI	Thu, Sep 1, 2016	26.73	26.73	26.65	26.65
2861	NASDAQ	TDI	Wed, Aug 31, 2016	26.77	26.88	26.77	26.88
2860	NASDAQ	TDI	Tue, Aug 30, 2016	26.67	26.83	26.67	26.72
2859	NASDAQ	TDI	Mon, Aug 29, 2016	26.63	26.83	26.63	26.83
2858	NASDAQ	TDI	Fri, Aug 26, 2016	26.87	26.88	26.58	26.76
2857	NASDAQ	TDI	Thu, Aug 25, 2016	26.91	26.91	26.88	26.88
2856	NASDAQ	TDI	Wed, Aug 24, 2016	26.91	26.91	26.89	26.89
2855	NASDAQ	TDI	Tue, Aug 23, 2016	27.02	27.02	27.01	27.01
2854	NASDAQ	TDI	Mon, Aug 22, 2016	27.06	27.06	26.87	26.90
2853	NASDAQ	TDI	Fri, Aug 19, 2016	27.03	27.14	27.03	27.05
2852	NASDAQ	TDI	Thu, Aug 18, 2016	27.05	27.14	27.05	27.12
2851	NASDAQ	TDI	Wed, Aug 17, 2016	26.90	27.05	26.87	27.05
2850	NASDAQ	TDI	Tue, Aug 16, 2016	27.09	27.15	26.84	27.01
2849	NASDAQ	TDI	Mon, Aug 15, 2016	26.96	27.18	26.92	27.17
2848	NASDAQ	TDI	Fri, Aug 12, 2016	27.01	27.05	26.82	27.05
2847	NASDAQ	TDI	Thu, Aug 11, 2016	26.81	26.94	26.81	26.94
2846	NASDAQ	TDI	Wed, Aug 10, 2016	26.77	26.96	26.77	26.88
2845	NASDAQ	TDI	Tue, Aug 9, 2016	26.92	26.95	26.90	26.90
2844	NASDAQ	TDI	Mon, Aug 8, 2016	26.61	26.87	26.61	26.73
2843	NASDAQ	TDI	Fri, Aug 5, 2016	26.55	26.80	26.55	26.80
2842	NASDAQ	TDI	Thu, Aug 4, 2016	26.58	26.69	26.58	26.66
2841	NASDAQ	TDI	Wed, Aug 3, 2016	26.62	26.85	26.62	26.83
2840	NASDAQ	TDI	Tue, Aug 2, 2016	26.67	26.73	26.67	26.73
2839	NASDAQ	TDI	Mon, Aug 1, 2016	26.65	26.85	26.65	26.79
2838	NASDAQ	TDI	Fri, Jul 29, 2016	26.71	26.85	26.67	26.67
2837	NASDAQ	TDI	Thu, Jul 28, 2016	26.65	26.75	26.65	26.72
2836	NASDAQ	TDI	Wed, Jul 27, 2016	26.71	26.74	26.64	26.73
2835	NASDAQ	TDI	Tue, Jul 26, 2016	26.71	26.75	26.64	26.64
2834	NASDAQ	TDI	Mon, Jul 25, 2016	26.79	26.85	26.73	26.84
2833	NASDAQ	TDI	Fri, Jul 22, 2016	26.86	26.94	26.84	26.94
2832	NASDAQ	TDI	Thu, Jul 21, 2016	26.93	26.93	26.88	26.91
2831	NASDAQ	TDI	Wed, Jul 20, 2016	26.93	26.93	26.93	26.93
2830	NASDAQ	TDI	Tue, Jul 19, 2016	27.02	27.08	26.97	27.02
2829	NASDAQ	TDI	Mon, Jul 18, 2016	27.01	27.33	27.01	27.20
2828	NASDAQ	TDI	Fri, Jul 15, 2016	27.12	27.28	27.12	27.23
2827	NASDAQ	TDI	Thu, Jul 14, 2016	26.96	27.14	26.96	27.14
2826	NASDAQ	TDI	Wed, Jul 13, 2016	26.97	27.20	26.96	27.20
2825	NASDAQ	TDI	Tue, Jul 12, 2016	26.97	27.21	26.97	27.21
2824	NASDAQ	TDI	Mon, Jul 11, 2016	26.91	27.20	26.88	27.09
2823	NASDAQ	TDI	Fri, Jul 8, 2016	26.88	27.23	26.88	27.23
2822	NASDAQ	TDI	Thu, Jul 7, 2016	26.96	26.98	26.75	26.98
2821	NASDAQ	TDI	Wed, Jul 6, 2016	26.83	26.91	26.77	26.77
2820	NASDAQ	TDI	Tue, Jul 5, 2016	27.23	27.23	27.00	27.00
2819	NASDAQ	TDI	Fri, Jul 1, 2016	27.30	27.33	27.18	27.24
2818	NASDAQ	TDI	Thu, Jun 30, 2016	27.36	27.36	27.11	27.20
2817	NASDAQ	TDI	Wed, Jun 29, 2016	26.99	27.24	26.99	27.23
2816	NASDAQ	TDI	Tue, Jun 28, 2016	26.97	27.00	26.68	26.98
2815	NASDAQ	TDI	Mon, Jun 27, 2016	27.12	27.12	26.62	26.99
2814	NASDAQ	TDI	Fri, Jun 24, 2016	26.62	27.46	26.62	26.58
2813	NASDAQ	TDI	Thu, Jun 23, 2016	27.00	27.00	26.85	26.88
2812	NASDAQ	TDI	Wed, Jun 22, 2016	27.30	27.36	26.87	26.94
2811	NASDAQ	TDI	Tue, Jun 21, 2016	26.87	27.24	26.87	27.23
2810	NASDAQ	TDI	Mon, Jun 20, 2016	26.99	27.12	26.77	27.12
2809	NASDAQ	TDI	Fri, Jun 17, 2016	26.76	26.76	26.63	26.63
2808	NASDAQ	TDI	Thu, Jun 16, 2016	26.56	26.70	26.56	26.70
2807	NASDAQ	TDI	Wed, Jun 15, 2016	26.73	26.73	26.64	26.70
2806	NASDAQ	TDI	Tue, Jun 14, 2016	26.87	26.87	26.51	26.54
2805	NASDAQ	TDI	Mon, Jun 13, 2016	26.91	26.91	26.64	26.71
2804	NASDAQ	TDI	Fri, Jun 10, 2016	26.61	26.95	26.61	26.71
2803	NASDAQ	TDI	Thu, Jun 9, 2016	26.86	26.86	26.61	26.72
2802	NASDAQ	TDI	Wed, Jun 8, 2016	26.77	27.12	26.75	26.86
2801	NASDAQ	TDI	Tue, Jun 7, 2016	26.88	27.28	26.73	26.73
2800	NASDAQ	TDI	Mon, Jun 6, 2016	26.94	27.09	26.70	26.81
2799	NASDAQ	TDI	Fri, Jun 3, 2016	26.80	27.05	26.80	27.05
2798	NASDAQ	TDI	Thu, Jun 2, 2016	26.62	26.93	26.62	26.92
2797	NASDAQ	TDI	Wed, Jun 1, 2016	26.67	26.70	26.66	26.68
2796	NASDAQ	TDI	Tue, May 31, 2016	26.54	26.65	26.54	26.56
2795	NASDAQ	TDI	Fri, May 27, 2016	26.59	26.64	26.49	26.49
2794	NASDAQ	TDI	Thu, May 26, 2016	26.40	26.56	26.39	26.55
2793	NASDAQ	TDI	Wed, May 25, 2016	26.43	26.66	26.39	26.61
2792	NASDAQ	TDI	Tue, May 24, 2016	26.42	26.50	26.34	26.50
2791	NASDAQ	TDI	Mon, May 23, 2016	26.59	26.70	26.29	26.66
2790	NASDAQ	TDI	Fri, May 20, 2016	26.22	26.69	26.22	26.40
2789	NASDAQ	TDI	Thu, May 19, 2016	26.31	26.40	26.21	26.40
2788	NASDAQ	TDI	Wed, May 18, 2016	26.02	28.80	26.02	26.33
2787	NASDAQ	TDI	Tue, May 17, 2016	26.22	26.22	26.14	26.14
2786	NASDAQ	TDI	Mon, May 16, 2016	26.00	26.23	26.00	26.22
2785	NASDAQ	TDI	Fri, May 13, 2016	25.88	26.04	25.88	26.04
2784	NASDAQ	TDI	Thu, May 12, 2016	25.94	25.97	25.93	25.96
2783	NASDAQ	TDI	Wed, May 11, 2016	25.79	25.98	25.79	25.97
2782	NASDAQ	TDI	Tue, May 10, 2016	25.82	26.00	25.82	25.90
2781	NASDAQ	TDI	Mon, May 9, 2016	25.84	25.96	25.83	25.87
2780	NASDAQ	TDI	Fri, May 6, 2016	25.79	25.96	25.79	25.90
2779	NASDAQ	TDI	Thu, May 5, 2016	25.83	25.89	25.81	25.89
2778	NASDAQ	TDI	Wed, May 4, 2016	25.70	25.88	25.69	25.80
2777	NASDAQ	TDI	Tue, May 3, 2016	25.74	25.80	25.67	25.79
2776	NASDAQ	TDI	Mon, May 2, 2016	25.75	25.88	25.73	25.76
2775	NASDAQ	TDI	Fri, Apr 29, 2016	25.48	25.74	25.47	25.74
2774	NASDAQ	TDI	Thu, Apr 28, 2016	25.45	25.53	25.45	25.49
2773	NASDAQ	TDI	Wed, Apr 27, 2016	25.55	25.55	25.47	25.47
2772	NASDAQ	TDI	Tue, Apr 26, 2016	25.54	25.56	25.51	25.55
2771	NASDAQ	TDI	Mon, Apr 25, 2016	25.50	25.58	25.48	25.48
2770	NASDAQ	TDI	Fri, Apr 22, 2016	25.55	25.64	25.46	25.57
2769	NASDAQ	TDI	Thu, Apr 21, 2016	25.63	25.63	25.52	25.58
2768	NASDAQ	TDI	Wed, Apr 20, 2016	25.61	25.61	25.57	25.61
2767	NASDAQ	TDI	Tue, Apr 19, 2016	25.62	25.62	25.55	25.57
2766	NASDAQ	TDI	Mon, Apr 18, 2016	25.55	25.62	25.55	25.55
2765	NASDAQ	TDI	Fri, Apr 15, 2016	25.56	25.65	25.56	25.57
2764	NASDAQ	TDI	Thu, Apr 14, 2016	25.63	25.65	25.56	25.57
2763	NASDAQ	TDI	Wed, Apr 13, 2016	25.53	25.71	25.53	25.67
2762	NASDAQ	TDI	Tue, Apr 12, 2016	25.56	25.72	25.55	25.61
2761	NASDAQ	TDI	Mon, Apr 11, 2016	25.49	25.64	25.37	25.57
2760	NASDAQ	TDI	Fri, Apr 8, 2016	25.45	25.45	25.38	25.39
2759	NASDAQ	TDI	Thu, Apr 7, 2016	25.32	25.44	25.31	25.36
2758	NASDAQ	TDI	Wed, Apr 6, 2016	25.37	25.51	25.37	25.43
2757	NASDAQ	TDI	Tue, Apr 5, 2016	25.58	25.58	25.58	25.27
2756	NASDAQ	TDI	Mon, Apr 4, 2016	25.70	25.70	25.58	25.58
2755	NASDAQ	TDI	Fri, Apr 1, 2016	25.78	25.91	25.71	25.71
2754	NASDAQ	TDI	Thu, Mar 31, 2016	25.96	26.02	25.96	25.95
2753	NASDAQ	TDI	Wed, Mar 30, 2016	25.69	25.90	25.69	25.87
2752	NASDAQ	TDI	Tue, Mar 29, 2016	25.65	25.87	25.63	25.75
2751	NASDAQ	TDI	Mon, Mar 28, 2016	25.60	25.83	25.59	25.80
2750	NASDAQ	TDI	Thu, Mar 24, 2016	25.92	26.10	25.92	26.02
2749	NASDAQ	TDI	Wed, Mar 23, 2016	25.94	25.95	25.87	25.95
2748	NASDAQ	TDI	Tue, Mar 22, 2016	26.04	26.04	25.83	25.88
2747	NASDAQ	TDI	Mon, Mar 21, 2016	26.08	26.09	25.98	26.09
2746	NASDAQ	TDI	Fri, Mar 18, 2016	26.03	26.09	25.99	26.09
2745	NASDAQ	TDI	Thu, Mar 17, 2016	25.89	26.00	25.85	26.00
2744	NASDAQ	TDI	Wed, Mar 16, 2016	25.89	25.91	25.73	25.86
2743	NASDAQ	TDI	Tue, Mar 15, 2016	25.99	25.99	25.99	25.78
2742	NASDAQ	TDI	Mon, Mar 14, 2016	25.90	25.99	25.90	25.99
2741	NASDAQ	TDI	Fri, Mar 11, 2016	25.94	25.94	25.94	25.96
2740	NASDAQ	TDI	Thu, Mar 10, 2016	25.98	25.98	25.98	25.94
2739	NASDAQ	TDI	Wed, Mar 9, 2016	25.80	25.99	25.80	25.98
2738	NASDAQ	TDI	Tue, Mar 8, 2016	25.63	25.70	25.63	25.70
2737	NASDAQ	TDI	Mon, Mar 7, 2016	25.56	25.63	25.56	25.61
2736	NASDAQ	TDI	Fri, Mar 4, 2016	25.39	25.63	25.39	25.45
2735	NASDAQ	TDI	Thu, Mar 3, 2016	25.47	25.49	25.35	25.49
2734	NASDAQ	TDI	Wed, Mar 2, 2016	25.45	25.61	25.43	25.48
2733	NASDAQ	TDI	Tue, Mar 1, 2016	25.75	25.76	25.68	25.59
2732	NASDAQ	TDI	Mon, Feb 29, 2016	25.32	25.47	25.32	25.34
2731	NASDAQ	TDI	Fri, Feb 26, 2016	25.50	25.64	25.31	25.45
2730	NASDAQ	TDI	Thu, Feb 25, 2016	25.12	25.50	25.12	25.30
2729	NASDAQ	TDI	Wed, Feb 24, 2016	25.07	25.35	25.07	25.35
2728	NASDAQ	TDI	Tue, Feb 23, 2016	25.29	25.40	25.22	25.22
2727	NASDAQ	TDI	Mon, Feb 22, 2016	25.23	25.43	25.23	25.25
2726	NASDAQ	TDI	Fri, Feb 19, 2016	25.24	25.37	25.13	25.34
2725	NASDAQ	TDI	Thu, Feb 18, 2016	25.12	25.35	25.12	25.22
2724	NASDAQ	TDI	Wed, Feb 17, 2016	25.45	25.45	25.10	25.25
2723	NASDAQ	TDI	Tue, Feb 16, 2016	25.23	25.37	24.90	25.11
2722	NASDAQ	TDI	Fri, Feb 12, 2016	25.16	25.78	24.90	25.00
2721	NASDAQ	TDI	Thu, Feb 11, 2016	25.51	26.06	24.90	24.90
2720	NASDAQ	TDI	Wed, Feb 10, 2016	25.62	25.97	25.56	25.93
2719	NASDAQ	TDI	Tue, Feb 9, 2016	25.78	25.90	25.43	25.72
2718	NASDAQ	TDI	Mon, Feb 8, 2016	25.98	25.98	25.88	25.94
2717	NASDAQ	TDI	Fri, Feb 5, 2016	25.99	26.20	25.99	25.99
2716	NASDAQ	TDI	Thu, Feb 4, 2016	26.05	26.15	26.04	26.06
2715	NASDAQ	TDI	Wed, Feb 3, 2016	26.15	26.15	26.03	26.10
2714	NASDAQ	TDI	Tue, Feb 2, 2016	26.04	26.04	25.95	25.95
2713	NASDAQ	TDI	Mon, Feb 1, 2016	25.73	26.02	25.73	26.02
2712	NASDAQ	TDI	Fri, Jan 29, 2016	25.92	26.19	25.89	25.93
2711	NASDAQ	TDI	Thu, Jan 28, 2016	25.90	25.90	25.78	25.90
2710	NASDAQ	TDI	Wed, Jan 27, 2016	25.78	25.90	25.59	25.76
2709	NASDAQ	TDI	Tue, Jan 26, 2016	25.76	25.97	25.76	25.92
2708	NASDAQ	TDI	Mon, Jan 25, 2016	25.71	25.83	25.62	25.62
2707	NASDAQ	TDI	Fri, Jan 22, 2016	26.07	26.10	25.79	25.82
2706	NASDAQ	TDI	Thu, Jan 21, 2016	25.72	26.05	25.72	25.85
2705	NASDAQ	TDI	Wed, Jan 20, 2016	25.76	25.83	25.50	25.83
2704	NASDAQ	TDI	Tue, Jan 19, 2016	25.71	25.80	25.46	25.56
2703	NASDAQ	TDI	Fri, Jan 15, 2016	25.73	25.75	25.60	25.61
2702	NASDAQ	TDI	Thu, Jan 14, 2016	25.59	25.80	25.59	25.78
2701	NASDAQ	TDI	Wed, Jan 13, 2016	25.77	25.77	25.50	25.50
2700	NASDAQ	TDI	Tue, Jan 12, 2016	25.51	25.69	25.51	25.52
2699	NASDAQ	TDI	Mon, Jan 11, 2016	25.66	25.66	25.66	25.66
2698	NASDAQ	TDI	Fri, Jan 8, 2016	25.47	25.70	25.47	25.48
2697	NASDAQ	TDI	Thu, Jan 7, 2016	25.66	25.66	25.32	25.45
2696	NASDAQ	TDI	Wed, Jan 6, 2016	25.37	25.59	25.37	25.53
2695	NASDAQ	TDI	Tue, Jan 5, 2016	25.42	25.89	25.40	25.63
2694	NASDAQ	TDI	Mon, Jan 4, 2016	25.07	25.40	24.96	25.27
2693	NASDAQ	TDI	Thu, Dec 31, 2015	25.10	25.10	24.96	25.01
2692	NASDAQ	TDI	Wed, Dec 30, 2015	25.03	25.09	24.95	24.95
2691	NASDAQ	TDI	Tue, Dec 29, 2015	25.12	25.16	25.02	25.03
2690	NASDAQ	TDI	Mon, Dec 28, 2015	24.93	25.05	24.93	25.05
2689	NASDAQ	TDI	Thu, Dec 24, 2015	25.17	25.27	25.16	25.27
2688	NASDAQ	TDI	Wed, Dec 23, 2015	25.28	25.30	25.15	25.15
2687	NASDAQ	TDI	Tue, Dec 22, 2015	25.30	25.30	25.12	25.12
2686	NASDAQ	TDI	Mon, Dec 21, 2015	25.28	25.30	25.08	25.30
2685	NASDAQ	TDI	Fri, Dec 18, 2015	25.37	25.37	25.27	25.27
2684	NASDAQ	TDI	Thu, Dec 17, 2015	25.06	25.24	25.06	25.18
2683	NASDAQ	TDI	Wed, Dec 16, 2015	25.05	25.14	25.05	25.14
2682	NASDAQ	TDI	Tue, Dec 15, 2015	25.09	25.14	25.07	25.08
2681	NASDAQ	TDI	Mon, Dec 14, 2015	25.26	25.28	25.02	25.03
2680	NASDAQ	TDI	Fri, Dec 11, 2015	25.29	25.33	25.28	25.30
2679	NASDAQ	TDI	Thu, Dec 10, 2015	25.30	25.35	25.29	25.31
2678	NASDAQ	TDI	Wed, Dec 9, 2015	25.35	25.35	25.29	25.32
2677	NASDAQ	TDI	Tue, Dec 8, 2015	25.28	25.34	25.27	25.32
2676	NASDAQ	TDI	Mon, Dec 7, 2015	25.31	25.35	25.29	25.34
2675	NASDAQ	TDI	Fri, Dec 4, 2015	25.39	25.52	25.38	25.39
2674	NASDAQ	TDI	Thu, Dec 3, 2015	25.38	25.39	25.38	25.39
2673	NASDAQ	TDI	Wed, Dec 2, 2015	25.37	25.45	25.35	25.45
2672	NASDAQ	TDI	Tue, Dec 1, 2015	25.46	25.51	25.31	25.42
2671	NASDAQ	TDI	Mon, Nov 30, 2015	25.45	25.52	25.45	25.52
2670	NASDAQ	TDI	Fri, Nov 27, 2015	25.46	25.46	25.46	25.46
2669	NASDAQ	TDI	Wed, Nov 25, 2015	25.34	25.44	25.34	25.44
2668	NASDAQ	TDI	Tue, Nov 24, 2015	25.39	25.46	25.39	25.46
2667	NASDAQ	TDI	Mon, Nov 23, 2015	25.34	25.38	25.34	25.38
2666	NASDAQ	TDI	Fri, Nov 20, 2015	25.39	25.39	25.33	25.39
2665	NASDAQ	TDI	Thu, Nov 19, 2015	25.38	25.38	25.26	25.38
2664	NASDAQ	TDI	Wed, Nov 18, 2015	25.31	25.39	25.30	25.39
2663	NASDAQ	TDI	Tue, Nov 17, 2015	25.43	25.47	25.31	25.31
2662	NASDAQ	TDI	Mon, Nov 16, 2015	25.64	25.64	25.43	25.50
2661	NASDAQ	TDI	Fri, Nov 13, 2015	25.51	25.67	25.51	25.64
2660	NASDAQ	TDI	Thu, Nov 12, 2015	25.38	25.71	25.37	25.68
2659	NASDAQ	TDI	Wed, Nov 11, 2015	25.31	25.51	25.31	25.51
2658	NASDAQ	TDI	Tue, Nov 10, 2015	25.26	25.43	25.26	25.43
2657	NASDAQ	TDI	Mon, Nov 9, 2015	25.26	25.44	25.22	25.29
2656	NASDAQ	TDI	Fri, Nov 6, 2015	25.13	25.31	25.13	25.27
2655	NASDAQ	TDI	Thu, Nov 5, 2015	25.37	25.40	25.35	25.35
2654	NASDAQ	TDI	Wed, Nov 4, 2015	25.20	25.38	25.20	25.38
2653	NASDAQ	TDI	Tue, Nov 3, 2015	25.36	25.38	25.15	25.25
2652	NASDAQ	TDI	Mon, Nov 2, 2015	25.39	25.39	25.34	25.38
2651	NASDAQ	TDI	Fri, Oct 30, 2015	25.27	25.39	25.25	25.39
2650	NASDAQ	TDI	Thu, Oct 29, 2015	25.26	25.39	25.26	25.39
2649	NASDAQ	TDI	Wed, Oct 28, 2015	25.32	25.44	25.27	25.27
2648	NASDAQ	TDI	Tue, Oct 27, 2015	25.43	25.43	25.27	25.35
2647	NASDAQ	TDI	Mon, Oct 26, 2015	25.33	25.54	25.33	25.52
2646	NASDAQ	TDI	Fri, Oct 23, 2015	25.59	25.68	25.33	25.34
2645	NASDAQ	TDI	Thu, Oct 22, 2015	25.46	25.59	25.46	25.59
2644	NASDAQ	TDI	Wed, Oct 21, 2015	25.64	25.64	25.40	25.50
2643	NASDAQ	TDI	Tue, Oct 20, 2015	25.53	25.61	25.45	25.55
2642	NASDAQ	TDI	Mon, Oct 19, 2015	25.15	25.61	25.15	25.45
2641	NASDAQ	TDI	Fri, Oct 16, 2015	25.17	25.44	25.17	25.40
2640	NASDAQ	TDI	Thu, Oct 15, 2015	25.12	25.43	25.12	25.43
2639	NASDAQ	TDI	Wed, Oct 14, 2015	25.37	25.37	25.12	25.28
2638	NASDAQ	TDI	Tue, Oct 13, 2015	25.11	25.28	25.10	25.18
2637	NASDAQ	TDI	Mon, Oct 12, 2015	25.09	25.25	25.06	25.08
2636	NASDAQ	TDI	Fri, Oct 9, 2015	25.05	25.33	25.05	25.32
2635	NASDAQ	TDI	Thu, Oct 8, 2015	25.14	25.34	25.05	25.34
2634	NASDAQ	TDI	Wed, Oct 7, 2015	25.02	25.20	25.02	25.20
2633	NASDAQ	TDI	Tue, Oct 6, 2015	25.00	25.14	25.00	25.14
2632	NASDAQ	TDI	Mon, Oct 5, 2015	24.92	25.10	24.91	24.96
2631	NASDAQ	TDI	Fri, Oct 2, 2015	25.04	25.04	24.91	25.00
2630	NASDAQ	TDI	Thu, Oct 1, 2015	25.00	25.04	24.92	25.04
2629	NASDAQ	TDI	Wed, Sep 30, 2015	24.96	25.05	24.81	24.81
2628	NASDAQ	TDI	Tue, Sep 29, 2015	24.95	25.05	24.70	24.72
2627	NASDAQ	TDI	Mon, Sep 28, 2015	24.99	24.99	24.82	24.94
2626	NASDAQ	TDI	Fri, Sep 25, 2015	24.80	24.96	24.80	24.96
2625	NASDAQ	TDI	Thu, Sep 24, 2015	25.12	25.21	25.12	25.21
2624	NASDAQ	TDI	Wed, Sep 23, 2015	25.20	25.34	25.15	25.19
2623	NASDAQ	TDI	Tue, Sep 22, 2015	25.09	25.20	25.09	25.19
2622	NASDAQ	TDI	Mon, Sep 21, 2015	25.05	25.13	24.93	25.10
2621	NASDAQ	TDI	Fri, Sep 18, 2015	25.13	25.21	25.00	25.18
2620	NASDAQ	TDI	Thu, Sep 17, 2015	25.20	25.30	25.08	25.28
2619	NASDAQ	TDI	Wed, Sep 16, 2015	25.13	25.30	25.13	25.30
2618	NASDAQ	TDI	Tue, Sep 15, 2015	25.26	25.26	25.10	25.23
2617	NASDAQ	TDI	Mon, Sep 14, 2015	25.01	25.24	25.01	25.24
2616	NASDAQ	TDI	Fri, Sep 11, 2015	25.16	25.16	25.03	25.04
2615	NASDAQ	TDI	Thu, Sep 10, 2015	25.17	25.17	25.17	25.17
2614	NASDAQ	TDI	Wed, Sep 9, 2015	25.25	25.29	25.19	25.29
2613	NASDAQ	TDI	Tue, Sep 8, 2015	25.21	25.21	25.21	25.21
2612	NASDAQ	TDI	Fri, Sep 4, 2015	25.03	25.27	25.02	25.24
2611	NASDAQ	TDI	Thu, Sep 3, 2015	25.22	25.22	25.21	25.21
2610	NASDAQ	TDI	Wed, Sep 2, 2015	25.17	25.24	25.01	25.02
2609	NASDAQ	TDI	Tue, Sep 1, 2015	25.10	25.30	25.08	25.30
2608	NASDAQ	TDI	Mon, Aug 31, 2015	25.23	25.38	25.23	25.38
2607	NASDAQ	TDI	Fri, Aug 28, 2015	24.95	25.38	24.74	25.35
2606	NASDAQ	TDI	Thu, Aug 27, 2015	24.96	24.96	24.85	24.85
2605	NASDAQ	TDI	Wed, Aug 26, 2015	24.64	24.67	24.22	24.58
2604	NASDAQ	TDI	Tue, Aug 25, 2015	24.25	24.73	24.03	24.30
2603	NASDAQ	TDI	Mon, Aug 24, 2015	22.00	24.68	17.60	24.30
2602	NASDAQ	TDI	Fri, Aug 21, 2015	25.14	25.15	25.00	25.00
2601	NASDAQ	TDI	Thu, Aug 20, 2015	25.27	25.39	25.26	25.39
2600	NASDAQ	TDI	Wed, Aug 19, 2015	25.44	25.44	25.33	25.33
2599	NASDAQ	TDI	Tue, Aug 18, 2015	25.39	25.46	25.30	25.37
2598	NASDAQ	TDI	Mon, Aug 17, 2015	25.34	25.40	25.33	25.40
2597	NASDAQ	TDI	Fri, Aug 14, 2015	25.45	25.45	25.32	25.44
2596	NASDAQ	TDI	Thu, Aug 13, 2015	25.36	25.36	25.16	25.34
2595	NASDAQ	TDI	Wed, Aug 12, 2015	25.41	25.41	25.31	25.32
2594	NASDAQ	TDI	Tue, Aug 11, 2015	25.28	25.52	25.28	25.52
2593	NASDAQ	TDI	Mon, Aug 10, 2015	25.44	25.46	25.30	25.32
2592	NASDAQ	TDI	Fri, Aug 7, 2015	25.50	25.50	25.30	25.30
2591	NASDAQ	TDI	Thu, Aug 6, 2015	25.41	25.45	25.30	25.43
2590	NASDAQ	TDI	Wed, Aug 5, 2015	25.32	25.41	25.32	25.40
2589	NASDAQ	TDI	Tue, Aug 4, 2015	25.27	25.30	25.25	25.30
2588	NASDAQ	TDI	Mon, Aug 3, 2015	25.29	25.29	25.27	25.27
2587	NASDAQ	TDI	Fri, Jul 31, 2015	25.14	25.36	25.12	25.35
2586	NASDAQ	TDI	Thu, Jul 30, 2015	25.13	25.21	25.05	25.13
2585	NASDAQ	TDI	Wed, Jul 29, 2015	25.03	25.05	25.03	25.05
2584	NASDAQ	TDI	Tue, Jul 28, 2015	24.89	25.14	24.61	25.14
2583	NASDAQ	TDI	Mon, Jul 27, 2015	24.88	24.88	24.66	24.66
2582	NASDAQ	TDI	Fri, Jul 24, 2015	25.03	25.06	24.87	24.87
2581	NASDAQ	TDI	Thu, Jul 23, 2015	25.19	25.20	25.07	25.20
2580	NASDAQ	TDI	Wed, Jul 22, 2015	25.05	25.05	25.02	25.02
2579	NASDAQ	TDI	Tue, Jul 21, 2015	25.17	25.26	24.97	25.26
2578	NASDAQ	TDI	Mon, Jul 20, 2015	24.98	25.16	24.98	25.11
2577	NASDAQ	TDI	Fri, Jul 17, 2015	25.14	25.14	24.96	25.01
2576	NASDAQ	TDI	Thu, Jul 16, 2015	24.98	25.12	24.93	25.12
2575	NASDAQ	TDI	Wed, Jul 15, 2015	24.86	25.02	24.86	24.86
2574	NASDAQ	TDI	Tue, Jul 14, 2015	25.02	25.02	24.92	24.92
2573	NASDAQ	TDI	Mon, Jul 13, 2015	24.85	25.01	24.84	25.01
2572	NASDAQ	TDI	Fri, Jul 10, 2015	24.95	24.95	24.95	24.95
2571	NASDAQ	TDI	Thu, Jul 9, 2015	24.89	24.93	24.81	24.88
2570	NASDAQ	TDI	Wed, Jul 8, 2015	24.85	24.85	24.80	24.80
2569	NASDAQ	TDI	Tue, Jul 7, 2015	24.71	24.83	24.70	24.72
2568	NASDAQ	TDI	Mon, Jul 6, 2015	24.84	24.85	24.58	24.70
2567	NASDAQ	TDI	Thu, Jul 2, 2015	24.84	24.84	24.58	24.70
2566	NASDAQ	TDI	Wed, Jul 1, 2015	24.79	24.82	24.74	24.75
2565	NASDAQ	TDI	Tue, Jun 30, 2015	24.75	24.75	24.36	24.72
2564	NASDAQ	TDI	Mon, Jun 29, 2015	24.65	24.75	24.49	24.69
2563	NASDAQ	TDI	Fri, Jun 26, 2015	24.85	24.85	24.79	24.79
2562	NASDAQ	TDI	Thu, Jun 25, 2015	25.00	25.00	24.85	24.87
2561	NASDAQ	TDI	Wed, Jun 24, 2015	25.33	25.40	25.33	25.40
2560	NASDAQ	TDI	Tue, Jun 23, 2015	25.09	25.35	25.09	25.35
2559	NASDAQ	TDI	Mon, Jun 22, 2015	25.17	25.23	25.17	25.23
2558	NASDAQ	TDI	Fri, Jun 19, 2015	25.20	25.47	25.20	25.32
2557	NASDAQ	TDI	Thu, Jun 18, 2015	25.25	25.33	25.25	25.33
2556	NASDAQ	TDI	Wed, Jun 17, 2015	25.14	25.32	25.14	25.21
2555	NASDAQ	TDI	Tue, Jun 16, 2015	25.11	25.30	25.10	25.25
2554	NASDAQ	TDI	Mon, Jun 15, 2015	25.20	25.25	25.20	25.25
2553	NASDAQ	TDI	Fri, Jun 12, 2015	25.18	25.23	25.15	25.20
2552	NASDAQ	TDI	Thu, Jun 11, 2015	25.27	25.31	25.23	25.27
2551	NASDAQ	TDI	Wed, Jun 10, 2015	25.27	25.27	24.87	25.02
2550	NASDAQ	TDI	Tue, Jun 9, 2015	25.28	25.31	25.28	25.31
2549	NASDAQ	TDI	Mon, Jun 8, 2015	25.34	25.45	25.32	25.32
2548	NASDAQ	TDI	Fri, Jun 5, 2015	25.46	25.46	25.29	25.42
2547	NASDAQ	TDI	Thu, Jun 4, 2015	25.45	25.48	25.27	25.31
2546	NASDAQ	TDI	Wed, Jun 3, 2015	25.30	25.42	25.30	25.30
2545	NASDAQ	TDI	Tue, Jun 2, 2015	25.30	25.47	25.30	25.47
2544	NASDAQ	TDI	Mon, Jun 1, 2015	25.44	25.44	25.33	25.33
2543	NASDAQ	TDI	Fri, May 29, 2015	25.55	25.55	25.40	25.49
2542	NASDAQ	TDI	Thu, May 28, 2015	25.49	25.70	25.49	25.70
2541	NASDAQ	TDI	Wed, May 27, 2015	25.54	25.62	25.28	25.35
2540	NASDAQ	TDI	Tue, May 26, 2015	25.37	25.54	25.25	25.54
2539	NASDAQ	TDI	Fri, May 22, 2015	25.17	25.27	25.17	25.27
2538	NASDAQ	TDI	Thu, May 21, 2015	25.17	25.17	25.17	25.17
2537	NASDAQ	TDI	Wed, May 20, 2015	25.17	25.17	25.10	25.10
2536	NASDAQ	TDI	Tue, May 19, 2015	25.17	25.17	25.02	25.13
2535	NASDAQ	TDI	Mon, May 18, 2015	25.05	25.07	25.00	25.01
2534	NASDAQ	TDI	Fri, May 15, 2015	25.00	25.03	25.00	25.00
2533	NASDAQ	TDI	Thu, May 14, 2015	25.18	25.18	24.97	25.13
2532	NASDAQ	TDI	Wed, May 13, 2015	25.07	25.16	25.05	25.16
2531	NASDAQ	TDI	Tue, May 12, 2015	24.56	25.05	24.56	25.02
2530	NASDAQ	TDI	Mon, May 11, 2015	25.01	25.06	24.80	24.92
2529	NASDAQ	TDI	Fri, May 8, 2015	25.22	25.23	25.18	25.18
2528	NASDAQ	TDI	Thu, May 7, 2015	25.04	25.27	25.00	25.04
2527	NASDAQ	TDI	Wed, May 6, 2015	25.27	25.27	24.80	24.85
2526	NASDAQ	TDI	Tue, May 5, 2015	25.24	25.25	25.22	25.22
2525	NASDAQ	TDI	Mon, May 4, 2015	25.15	25.15	25.15	25.15
2524	NASDAQ	TDI	Fri, May 1, 2015	25.22	25.22	25.22	25.22
2523	NASDAQ	TDI	Thu, Apr 30, 2015	25.22	25.27	25.22	25.27
2522	NASDAQ	TDI	Wed, Apr 29, 2015	25.15	25.27	25.13	25.19
2521	NASDAQ	TDI	Tue, Apr 28, 2015	25.27	25.27	25.18	25.18
2520	NASDAQ	TDI	Mon, Apr 27, 2015	25.14	25.25	25.14	25.23
2519	NASDAQ	TDI	Fri, Apr 24, 2015	25.26	25.27	25.20	25.25
2518	NASDAQ	TDI	Thu, Apr 23, 2015	25.31	25.31	25.25	25.27
2517	NASDAQ	TDI	Wed, Apr 22, 2015	25.31	25.31	25.31	25.31
2516	NASDAQ	TDI	Tue, Apr 21, 2015	25.26	25.31	25.12	25.31
2515	NASDAQ	TDI	Mon, Apr 20, 2015	25.18	25.31	25.17	25.25
2514	NASDAQ	TDI	Fri, Apr 17, 2015	25.26	25.26	25.21	25.26
2513	NASDAQ	TDI	Thu, Apr 16, 2015	25.30	25.30	25.18	25.18
2512	NASDAQ	TDI	Wed, Apr 15, 2015	25.28	25.30	25.26	25.26
2511	NASDAQ	TDI	Tue, Apr 14, 2015	25.27	25.28	25.27	25.28
2510	NASDAQ	TDI	Mon, Apr 13, 2015	25.17	25.27	25.14	25.27
2509	NASDAQ	TDI	Fri, Apr 10, 2015	25.16	25.27	25.10	25.27
2508	NASDAQ	TDI	Thu, Apr 9, 2015	25.17	25.17	25.13	25.16
2507	NASDAQ	TDI	Wed, Apr 8, 2015	25.07	25.15	25.07	25.13
2506	NASDAQ	TDI	Tue, Apr 7, 2015	25.07	25.13	25.07	25.12
2505	NASDAQ	TDI	Mon, Apr 6, 2015	25.07	25.14	25.07	25.13
2504	NASDAQ	TDI	Thu, Apr 2, 2015	25.18	25.19	25.05	25.15
2503	NASDAQ	TDI	Wed, Apr 1, 2015	25.09	25.14	25.05	25.05
2502	NASDAQ	TDI	Tue, Mar 31, 2015	25.24	25.25	25.10	25.11
2501	NASDAQ	TDI	Mon, Mar 30, 2015	25.12	25.26	25.08	25.24
2500	NASDAQ	TDI	Fri, Mar 27, 2015	25.23	25.24	25.06	25.24
2499	NASDAQ	TDI	Thu, Mar 26, 2015	25.24	25.24	25.08	25.22
2498	NASDAQ	TDI	Wed, Mar 25, 2015	25.50	25.67	25.50	25.63
2497	NASDAQ	TDI	Tue, Mar 24, 2015	25.51	25.68	25.51	25.62
2496	NASDAQ	TDI	Mon, Mar 23, 2015	25.68	25.68	25.49	25.49
2495	NASDAQ	TDI	Fri, Mar 20, 2015	25.65	25.75	25.50	25.74
2494	NASDAQ	TDI	Thu, Mar 19, 2015	25.41	25.63	25.41	25.61
2493	NASDAQ	TDI	Wed, Mar 18, 2015	25.55	25.59	25.39	25.42
2492	NASDAQ	TDI	Tue, Mar 17, 2015	25.51	25.60	25.46	25.46
2491	NASDAQ	TDI	Mon, Mar 16, 2015	25.68	25.71	25.44	25.64
2490	NASDAQ	TDI	Fri, Mar 13, 2015	25.65	25.68	25.60	25.62
2489	NASDAQ	TDI	Thu, Mar 12, 2015	25.66	25.66	25.49	25.62
2488	NASDAQ	TDI	Wed, Mar 11, 2015	25.68	25.68	25.47	25.68
2487	NASDAQ	TDI	Tue, Mar 10, 2015	25.52	25.70	25.45	25.68
2486	NASDAQ	TDI	Mon, Mar 9, 2015	25.43	25.55	25.41	25.51
2485	NASDAQ	TDI	Fri, Mar 6, 2015	25.56	25.57	25.45	25.45
2484	NASDAQ	TDI	Thu, Mar 5, 2015	25.55	25.64	25.55	25.63
2483	NASDAQ	TDI	Wed, Mar 4, 2015	25.42	25.60	25.42	25.60
2482	NASDAQ	TDI	Tue, Mar 3, 2015	25.59	25.60	25.50	25.59
2481	NASDAQ	TDI	Mon, Mar 2, 2015	25.58	25.58	25.50	25.57
2480	NASDAQ	TDI	Fri, Feb 27, 2015	25.44	25.59	25.44	25.57
2479	NASDAQ	TDI	Thu, Feb 26, 2015	25.40	25.58	25.40	25.57
2478	NASDAQ	TDI	Wed, Feb 25, 2015	25.38	25.59	25.30	25.53
2477	NASDAQ	TDI	Tue, Feb 24, 2015	25.42	25.43	25.33	25.33
2476	NASDAQ	TDI	Mon, Feb 23, 2015	25.30	25.42	25.30	25.37
2475	NASDAQ	TDI	Fri, Feb 20, 2015	25.35	25.46	25.31	25.41
2474	NASDAQ	TDI	Thu, Feb 19, 2015	25.17	25.34	25.15	25.34
2473	NASDAQ	TDI	Wed, Feb 18, 2015	25.27	25.34	25.10	25.34
2472	NASDAQ	TDI	Tue, Feb 17, 2015	25.38	25.38	25.27	25.30
2471	NASDAQ	TDI	Fri, Feb 13, 2015	25.38	25.40	25.34	25.36
2470	NASDAQ	TDI	Thu, Feb 12, 2015	25.20	25.36	25.18	25.36
2469	NASDAQ	TDI	Wed, Feb 11, 2015	25.25	25.28	25.25	25.27
2468	NASDAQ	TDI	Tue, Feb 10, 2015	25.30	25.30	25.19	25.19
2467	NASDAQ	TDI	Mon, Feb 9, 2015	25.35	25.40	25.23	25.24
2466	NASDAQ	TDI	Fri, Feb 6, 2015	25.23	25.34	25.22	25.31
2465	NASDAQ	TDI	Thu, Feb 5, 2015	25.33	25.34	25.27	25.34
2464	NASDAQ	TDI	Wed, Feb 4, 2015	25.23	25.33	25.23	25.33
2463	NASDAQ	TDI	Tue, Feb 3, 2015	25.12	25.35	25.12	25.20
2462	NASDAQ	TDI	Mon, Feb 2, 2015	25.30	25.32	25.10	25.31
2461	NASDAQ	TDI	Fri, Jan 30, 2015	25.28	25.30	25.10	25.22
2460	NASDAQ	TDI	Thu, Jan 29, 2015	25.22	25.30	25.21	25.27
2459	NASDAQ	TDI	Wed, Jan 28, 2015	25.10	25.21	25.03	25.21
2458	NASDAQ	TDI	Tue, Jan 27, 2015	25.02	25.11	25.00	25.09
2457	NASDAQ	TDI	Mon, Jan 26, 2015	24.99	25.02	24.98	25.01
2456	NASDAQ	TDI	Fri, Jan 23, 2015	24.95	24.99	24.90	24.90
2455	NASDAQ	TDI	Thu, Jan 22, 2015	25.02	25.02	24.91	24.99
2454	NASDAQ	TDI	Wed, Jan 21, 2015	24.82	24.99	24.77	24.95
2453	NASDAQ	TDI	Tue, Jan 20, 2015	24.93	24.93	24.74	24.89
2452	NASDAQ	TDI	Fri, Jan 16, 2015	24.90	24.93	24.72	24.93
2451	NASDAQ	TDI	Thu, Jan 15, 2015	24.88	24.93	24.83	24.93
2450	NASDAQ	TDI	Wed, Jan 14, 2015	24.90	24.90	24.78	24.89
2449	NASDAQ	TDI	Tue, Jan 13, 2015	24.88	24.93	24.87	24.87
2448	NASDAQ	TDI	Mon, Jan 12, 2015	24.91	24.91	24.78	24.89
2447	NASDAQ	TDI	Fri, Jan 9, 2015	24.92	24.92	24.73	24.91
2446	NASDAQ	TDI	Thu, Jan 8, 2015	24.89	24.91	24.83	24.87
2445	NASDAQ	TDI	Wed, Jan 7, 2015	24.71	24.91	24.71	24.91
2444	NASDAQ	TDI	Tue, Jan 6, 2015	24.69	24.86	24.69	24.83
2443	NASDAQ	TDI	Mon, Jan 5, 2015	24.62	24.92	24.62	24.83
2442	NASDAQ	TDI	Fri, Jan 2, 2015	24.86	24.96	24.77	24.93
2441	NASDAQ	TDI	Wed, Dec 31, 2014	24.72	24.75	24.63	24.73
2440	NASDAQ	TDI	Tue, Dec 30, 2014	24.65	24.88	24.65	24.82
2439	NASDAQ	TDI	Mon, Dec 29, 2014	24.52	24.76	24.52	24.75
2438	NASDAQ	TDI	Fri, Dec 26, 2014	24.76	24.76	24.54	24.60
2437	NASDAQ	TDI	Wed, Dec 24, 2014	25.00	25.00	24.87	24.87
2436	NASDAQ	TDI	Tue, Dec 23, 2014	25.00	25.00	24.84	24.97
2435	NASDAQ	TDI	Mon, Dec 22, 2014	24.80	24.99	24.80	24.99
2434	NASDAQ	TDI	Fri, Dec 19, 2014	24.93	25.00	24.78	24.97
2433	NASDAQ	TDI	Thu, Dec 18, 2014	24.93	24.99	24.78	24.97
2432	NASDAQ	TDI	Wed, Dec 17, 2014	24.87	24.87	24.80	24.82
2431	NASDAQ	TDI	Tue, Dec 16, 2014	24.71	24.89	24.71	24.80
2430	NASDAQ	TDI	Mon, Dec 15, 2014	24.98	24.98	24.74	24.74
2429	NASDAQ	TDI	Fri, Dec 12, 2014	24.95	25.07	24.90	25.07
2428	NASDAQ	TDI	Thu, Dec 11, 2014	24.96	24.99	24.84	24.94
2427	NASDAQ	TDI	Wed, Dec 10, 2014	24.84	24.99	24.84	24.96
2426	NASDAQ	TDI	Tue, Dec 9, 2014	24.87	24.99	24.87	24.95
2425	NASDAQ	TDI	Mon, Dec 8, 2014	24.90	24.90	24.80	24.80
2424	NASDAQ	TDI	Fri, Dec 5, 2014	24.81	24.98	24.81	24.83
2423	NASDAQ	TDI	Thu, Dec 4, 2014	24.89	24.96	24.81	24.89
2422	NASDAQ	TDI	Wed, Dec 3, 2014	24.93	24.98	24.85	24.85
2421	NASDAQ	TDI	Tue, Dec 2, 2014	24.97	24.97	24.89	24.94
2420	NASDAQ	TDI	Mon, Dec 1, 2014	24.91	24.95	24.91	24.93
2419	NASDAQ	TDI	Fri, Nov 28, 2014	25.00	25.07	24.96	24.96
2418	NASDAQ	TDI	Wed, Nov 26, 2014	25.03	25.11	24.89	24.95
2417	NASDAQ	TDI	Tue, Nov 25, 2014	25.23	25.25	24.94	24.98
2416	NASDAQ	TDI	Mon, Nov 24, 2014	25.30	25.32	25.25	25.30
2415	NASDAQ	TDI	Fri, Nov 21, 2014	25.20	25.20	25.19	25.19
2414	NASDAQ	TDI	Thu, Nov 20, 2014	25.18	25.25	25.09	25.25
2413	NASDAQ	TDI	Wed, Nov 19, 2014	25.20	25.28	25.15	25.15
2412	NASDAQ	TDI	Tue, Nov 18, 2014	25.15	25.23	25.05	25.20
2411	NASDAQ	TDI	Mon, Nov 17, 2014	25.08	25.16	25.06	25.16
2410	NASDAQ	TDI	Fri, Nov 14, 2014	24.98	25.05	24.85	25.00
2409	NASDAQ	TDI	Thu, Nov 13, 2014	25.03	25.05	25.03	25.05
2408	NASDAQ	TDI	Wed, Nov 12, 2014	25.13	25.13	25.05	25.05
2407	NASDAQ	TDI	Tue, Nov 11, 2014	25.09	25.24	25.09	25.14
2406	NASDAQ	TDI	Mon, Nov 10, 2014	25.13	25.14	25.12	25.14
2405	NASDAQ	TDI	Fri, Nov 7, 2014	25.14	25.14	25.11	25.11
2404	NASDAQ	TDI	Thu, Nov 6, 2014	25.13	25.14	25.01	25.13
2403	NASDAQ	TDI	Wed, Nov 5, 2014	25.11	25.11	25.11	25.11
2402	NASDAQ	TDI	Tue, Nov 4, 2014	25.13	25.14	25.09	25.09
2401	NASDAQ	TDI	Mon, Nov 3, 2014	25.07	25.14	25.04	25.14
2400	NASDAQ	TDI	Fri, Oct 31, 2014	25.04	25.12	24.98	25.12
2399	NASDAQ	TDI	Thu, Oct 30, 2014	25.00	25.00	25.00	25.03
2398	NASDAQ	TDI	Wed, Oct 29, 2014	25.05	25.08	25.03	25.03
2397	NASDAQ	TDI	Tue, Oct 28, 2014	25.15	25.15	25.02	25.06
2396	NASDAQ	TDI	Mon, Oct 27, 2014	25.00	25.14	25.00	25.14
2395	NASDAQ	TDI	Fri, Oct 24, 2014	24.96	25.14	24.96	25.13
2394	NASDAQ	TDI	Thu, Oct 23, 2014	25.20	25.20	25.02	25.08
2393	NASDAQ	TDI	Wed, Oct 22, 2014	24.86	25.08	24.86	25.05
2392	NASDAQ	TDI	Tue, Oct 21, 2014	25.06	25.20	24.94	25.00
2391	NASDAQ	TDI	Mon, Oct 20, 2014	24.98	25.45	24.98	25.45
2390	NASDAQ	TDI	Fri, Oct 17, 2014	24.97	25.16	24.94	25.16
2389	NASDAQ	TDI	Thu, Oct 16, 2014	25.02	25.20	24.79	24.94
2388	NASDAQ	TDI	Wed, Oct 15, 2014	24.66	25.07	24.63	25.02
2387	NASDAQ	TDI	Tue, Oct 14, 2014	24.98	24.98	24.88	24.95
2386	NASDAQ	TDI	Fri, Oct 10, 2014	25.05	25.05	25.00	25.00
2385	NASDAQ	TDI	Thu, Oct 9, 2014	25.05	25.05	25.03	25.03
2384	NASDAQ	TDI	Wed, Oct 8, 2014	24.97	25.11	24.97	25.11
2383	NASDAQ	TDI	Tue, Oct 7, 2014	25.13	25.13	24.99	25.11
2382	NASDAQ	TDI	Mon, Oct 6, 2014	24.90	25.00	24.90	24.99
2381	NASDAQ	TDI	Fri, Oct 3, 2014	24.90	24.97	24.90	24.97
2380	NASDAQ	TDI	Thu, Oct 2, 2014	24.86	24.98	24.85	24.92
2379	NASDAQ	TDI	Wed, Oct 1, 2014	25.00	25.12	24.86	24.89
2378	NASDAQ	TDI	Tue, Sep 30, 2014	24.90	24.95	24.85	24.94
2377	NASDAQ	TDI	Mon, Sep 29, 2014	24.88	24.90	24.80	24.84
2376	NASDAQ	TDI	Fri, Sep 26, 2014	24.83	24.97	24.64	24.80
2375	NASDAQ	TDI	Thu, Sep 25, 2014	25.07	25.17	24.91	25.08
2374	NASDAQ	TDI	Wed, Sep 24, 2014	25.28	25.39	25.28	25.39
2373	NASDAQ	TDI	Tue, Sep 23, 2014	25.38	25.39	25.20	25.38
2372	NASDAQ	TDI	Mon, Sep 22, 2014	25.32	25.39	25.21	25.39
2371	NASDAQ	TDI	Fri, Sep 19, 2014	25.30	25.41	25.29	25.34
2370	NASDAQ	TDI	Thu, Sep 18, 2014	25.14	25.28	25.09	25.26
2369	NASDAQ	TDI	Wed, Sep 17, 2014	25.16	25.16	25.15	25.16
2368	NASDAQ	TDI	Tue, Sep 16, 2014	25.15	25.15	25.11	25.15
2367	NASDAQ	TDI	Mon, Sep 15, 2014	25.10	25.10	25.06	25.10
2366	NASDAQ	TDI	Fri, Sep 12, 2014	25.07	25.15	25.07	25.10
2365	NASDAQ	TDI	Thu, Sep 11, 2014	25.24	25.24	25.10	25.10
2364	NASDAQ	TDI	Wed, Sep 10, 2014	25.20	25.22	25.13	25.22
2363	NASDAQ	TDI	Tue, Sep 9, 2014	25.22	25.22	25.15	25.16
2362	NASDAQ	TDI	Mon, Sep 8, 2014	25.24	25.24	25.16	25.22
2361	NASDAQ	TDI	Fri, Sep 5, 2014	25.18	25.26	25.12	25.24
2360	NASDAQ	TDI	Thu, Sep 4, 2014	25.26	25.28	25.17	25.22
2359	NASDAQ	TDI	Wed, Sep 3, 2014	25.20	25.26	25.17	25.26
2358	NASDAQ	TDI	Tue, Sep 2, 2014	25.25	25.25	25.16	25.22
2357	NASDAQ	TDI	Fri, Aug 29, 2014	25.20	25.25	25.20	25.24
2356	NASDAQ	TDI	Thu, Aug 28, 2014	25.20	25.21	25.20	25.21
2355	NASDAQ	TDI	Wed, Aug 27, 2014	25.14	25.21	25.12	25.20
2354	NASDAQ	TDI	Tue, Aug 26, 2014	25.19	25.21	25.11	25.21
2353	NASDAQ	TDI	Mon, Aug 25, 2014	25.07	25.20	25.06	25.20
2352	NASDAQ	TDI	Fri, Aug 22, 2014	24.86	25.05	24.86	25.00
2351	NASDAQ	TDI	Thu, Aug 21, 2014	25.09	25.13	25.00	25.01
2350	NASDAQ	TDI	Wed, Aug 20, 2014	24.95	25.05	24.94	25.00
2349	NASDAQ	TDI	Tue, Aug 19, 2014	25.01	25.09	24.95	24.95
2348	NASDAQ	TDI	Mon, Aug 18, 2014	25.00	25.14	24.89	24.99
2347	NASDAQ	TDI	Fri, Aug 15, 2014	25.05	25.12	25.03	25.03
2346	NASDAQ	TDI	Thu, Aug 14, 2014	24.86	25.20	24.86	25.06
2345	NASDAQ	TDI	Wed, Aug 13, 2014	24.75	24.92	24.75	24.92
2344	NASDAQ	TDI	Tue, Aug 12, 2014	24.74	24.84	24.72	24.75
2343	NASDAQ	TDI	Mon, Aug 11, 2014	24.85	24.85	24.73	24.74
2342	NASDAQ	TDI	Fri, Aug 8, 2014	24.75	24.78	24.72	24.78
2341	NASDAQ	TDI	Thu, Aug 7, 2014	24.53	24.74	24.50	24.68
2340	NASDAQ	TDI	Wed, Aug 6, 2014	24.54	24.58	24.50	24.54
2339	NASDAQ	TDI	Tue, Aug 5, 2014	24.51	24.60	24.43	24.54
2338	NASDAQ	TDI	Mon, Aug 4, 2014	24.45	24.58	24.42	24.52
2337	NASDAQ	TDI	Fri, Aug 1, 2014	24.56	24.65	24.36	24.47
2336	NASDAQ	TDI	Thu, Jul 31, 2014	24.71	24.72	24.50	24.58
2335	NASDAQ	TDI	Wed, Jul 30, 2014	24.76	24.76	24.62	24.74
2334	NASDAQ	TDI	Tue, Jul 29, 2014	24.60	24.76	24.60	24.63
2333	NASDAQ	TDI	Mon, Jul 28, 2014	24.63	24.79	24.63	24.65
2332	NASDAQ	TDI	Fri, Jul 25, 2014	24.60	24.74	24.60	24.62
2331	NASDAQ	TDI	Thu, Jul 24, 2014	24.73	24.73	24.60	24.62
2330	NASDAQ	TDI	Wed, Jul 23, 2014	24.74	24.82	24.64	24.70
2329	NASDAQ	TDI	Tue, Jul 22, 2014	24.75	24.80	24.67	24.71
2328	NASDAQ	TDI	Mon, Jul 21, 2014	24.78	24.87	24.57	24.69
2327	NASDAQ	TDI	Fri, Jul 18, 2014	24.87	24.93	24.76	24.81
2326	NASDAQ	TDI	Thu, Jul 17, 2014	24.90	25.00	24.83	24.83
2325	NASDAQ	TDI	Wed, Jul 16, 2014	25.07	25.14	24.88	25.01
2324	NASDAQ	TDI	Tue, Jul 15, 2014	25.13	25.21	25.10	25.18
2323	NASDAQ	TDI	Mon, Jul 14, 2014	25.19	25.22	25.12	25.14
2322	NASDAQ	TDI	Fri, Jul 11, 2014	25.11	25.17	25.11	25.17
2321	NASDAQ	TDI	Thu, Jul 10, 2014	25.02	25.11	25.02	25.04
2320	NASDAQ	TDI	Wed, Jul 9, 2014	24.90	25.07	24.90	24.99
2319	NASDAQ	TDI	Tue, Jul 8, 2014	24.95	25.03	24.89	24.89
2318	NASDAQ	TDI	Mon, Jul 7, 2014	24.91	24.93	24.81	24.92
2317	NASDAQ	TDI	Thu, Jul 3, 2014	24.99	24.99	24.82	24.82
2316	NASDAQ	TDI	Wed, Jul 2, 2014	25.03	25.03	24.96	25.01
2315	NASDAQ	TDI	Tue, Jul 1, 2014	24.97	25.04	24.94	24.99
2314	NASDAQ	TDI	Mon, Jun 30, 2014	24.96	25.05	24.95	24.96
2313	NASDAQ	TDI	Fri, Jun 27, 2014	24.84	24.93	24.84	24.93
2312	NASDAQ	TDI	Thu, Jun 26, 2014	24.75	24.84	24.74	24.83
2311	NASDAQ	TDI	Wed, Jun 25, 2014	24.77	24.77	24.68	24.77
2310	NASDAQ	TDI	Tue, Jun 24, 2014	25.00	25.14	25.00	25.14
2309	NASDAQ	TDI	Mon, Jun 23, 2014	25.04	25.09	25.00	25.05
2308	NASDAQ	TDI	Fri, Jun 20, 2014	24.99	25.00	24.91	24.93
2307	NASDAQ	TDI	Thu, Jun 19, 2014	25.00	25.00	24.93	24.93
2306	NASDAQ	TDI	Wed, Jun 18, 2014	25.00	25.13	25.00	25.00
2305	NASDAQ	TDI	Tue, Jun 17, 2014	25.00	25.08	24.96	24.99
2304	NASDAQ	TDI	Mon, Jun 16, 2014	25.00	25.13	24.99	24.99
2303	NASDAQ	TDI	Fri, Jun 13, 2014	24.86	25.10	24.85	25.00
2302	NASDAQ	TDI	Thu, Jun 12, 2014	24.82	24.91	24.75	24.91
2301	NASDAQ	TDI	Wed, Jun 11, 2014	24.77	24.80	24.60	24.75
2300	NASDAQ	TDI	Tue, Jun 10, 2014	24.87	24.99	24.80	24.83
2299	NASDAQ	TDI	Mon, Jun 9, 2014	25.00	25.00	24.80	25.00
2298	NASDAQ	TDI	Fri, Jun 6, 2014	24.95	25.03	24.95	25.00
2297	NASDAQ	TDI	Thu, Jun 5, 2014	24.81	24.95	24.66	24.95
2296	NASDAQ	TDI	Wed, Jun 4, 2014	24.95	24.98	24.67	24.95
2295	NASDAQ	TDI	Tue, Jun 3, 2014	25.03	25.03	24.88	24.96
2294	NASDAQ	TDI	Mon, Jun 2, 2014	25.06	25.08	25.06	25.08
2293	NASDAQ	TDI	Fri, May 30, 2014	24.95	25.09	24.95	25.05
2292	NASDAQ	TDI	Thu, May 29, 2014	24.96	25.02	24.96	25.02
2291	NASDAQ	TDI	Wed, May 28, 2014	24.95	25.00	24.90	24.97
2290	NASDAQ	TDI	Tue, May 27, 2014	24.83	24.93	24.83	24.88
2289	NASDAQ	TDI	Fri, May 23, 2014	24.99	24.99	24.75	24.89
2288	NASDAQ	TDI	Thu, May 22, 2014	24.93	25.11	24.92	24.98
2287	NASDAQ	TDI	Wed, May 21, 2014	24.99	25.18	24.99	24.99
2286	NASDAQ	TDI	Tue, May 20, 2014	24.91	24.96	24.85	24.92
2285	NASDAQ	TDI	Mon, May 19, 2014	24.84	24.98	24.84	24.93
2284	NASDAQ	TDI	Fri, May 16, 2014	24.90	24.93	24.85	24.93
2283	NASDAQ	TDI	Thu, May 15, 2014	25.00	25.00	24.89	24.89
2282	NASDAQ	TDI	Wed, May 14, 2014	25.00	25.02	24.91	24.98
2281	NASDAQ	TDI	Tue, May 13, 2014	24.95	25.07	24.95	25.06
2280	NASDAQ	TDI	Mon, May 12, 2014	25.04	25.04	24.97	25.01
2279	NASDAQ	TDI	Fri, May 9, 2014	24.99	25.00	24.95	24.98
2278	NASDAQ	TDI	Thu, May 8, 2014	24.99	25.06	24.98	25.05
2277	NASDAQ	TDI	Wed, May 7, 2014	25.00	25.01	24.85	25.01
2276	NASDAQ	TDI	Tue, May 6, 2014	24.98	25.05	24.89	24.91
2275	NASDAQ	TDI	Mon, May 5, 2014	24.99	25.05	24.87	24.87
2274	NASDAQ	TDI	Fri, May 2, 2014	24.99	24.99	24.77	24.77
2273	NASDAQ	TDI	Thu, May 1, 2014	24.90	25.04	24.90	24.96
2272	NASDAQ	TDI	Wed, Apr 30, 2014	24.75	25.04	24.75	24.87
2271	NASDAQ	TDI	Tue, Apr 29, 2014	24.73	24.93	24.71	24.84
2270	NASDAQ	TDI	Mon, Apr 28, 2014	24.43	24.68	24.43	24.65
2269	NASDAQ	TDI	Fri, Apr 25, 2014	24.56	24.57	24.50	24.50
2268	NASDAQ	TDI	Thu, Apr 24, 2014	24.51	24.58	24.51	24.53
2267	NASDAQ	TDI	Wed, Apr 23, 2014	24.58	24.66	24.54	24.56
2266	NASDAQ	TDI	Tue, Apr 22, 2014	24.48	24.63	24.48	24.51
2265	NASDAQ	TDI	Mon, Apr 21, 2014	24.30	24.45	24.30	24.39
2264	NASDAQ	TDI	Thu, Apr 17, 2014	24.37	24.53	24.35	24.35
2263	NASDAQ	TDI	Wed, Apr 16, 2014	24.60	24.60	24.31	24.43
2262	NASDAQ	TDI	Tue, Apr 15, 2014	24.42	24.55	24.38	24.45
2261	NASDAQ	TDI	Mon, Apr 14, 2014	24.72	24.73	24.44	24.56
2260	NASDAQ	TDI	Fri, Apr 11, 2014	24.75	24.85	24.68	24.68
2259	NASDAQ	TDI	Thu, Apr 10, 2014	24.87	25.07	24.75	24.75
2258	NASDAQ	TDI	Wed, Apr 9, 2014	24.90	25.07	24.80	24.99
2257	NASDAQ	TDI	Tue, Apr 8, 2014	25.03	25.03	24.85	24.86
2256	NASDAQ	TDI	Mon, Apr 7, 2014	24.85	25.00	24.85	24.86
2255	NASDAQ	TDI	Fri, Apr 4, 2014	24.97	25.23	24.87	24.89
2254	NASDAQ	TDI	Thu, Apr 3, 2014	25.05	25.05	24.87	24.88
2253	NASDAQ	TDI	Wed, Apr 2, 2014	25.05	25.05	24.81	24.92
2252	NASDAQ	TDI	Tue, Apr 1, 2014	24.98	25.05	24.90	24.98
2251	NASDAQ	TDI	Mon, Mar 31, 2014	25.04	25.04	24.83	24.99
2250	NASDAQ	TDI	Fri, Mar 28, 2014	24.90	24.90	24.85	24.90
2249	NASDAQ	TDI	Thu, Mar 27, 2014	24.98	25.01	24.87	24.87
2248	NASDAQ	TDI	Wed, Mar 26, 2014	25.06	25.24	24.87	24.98
2247	NASDAQ	TDI	Tue, Mar 25, 2014	25.30	25.36	25.27	25.34
2246	NASDAQ	TDI	Mon, Mar 24, 2014	25.17	25.47	25.17	25.30
2245	NASDAQ	TDI	Fri, Mar 21, 2014	25.03	25.28	25.03	25.19
2244	NASDAQ	TDI	Thu, Mar 20, 2014	25.23	25.48	25.14	25.26
2243	NASDAQ	TDI	Wed, Mar 19, 2014	25.32	25.32	25.20	25.24
2242	NASDAQ	TDI	Tue, Mar 18, 2014	25.05	25.25	25.05	25.24
2241	NASDAQ	TDI	Mon, Mar 17, 2014	25.25	25.40	25.13	25.29
2240	NASDAQ	TDI	Fri, Mar 14, 2014	25.23	25.25	25.04	25.25
2239	NASDAQ	TDI	Thu, Mar 13, 2014	25.18	25.24	24.80	25.23
2238	NASDAQ	TDI	Wed, Mar 12, 2014	24.94	25.16	24.75	24.80
2237	NASDAQ	TDI	Tue, Mar 11, 2014	24.89	24.90	24.89	24.90
2236	NASDAQ	TDI	Mon, Mar 10, 2014	24.72	24.90	24.70	24.90
2235	NASDAQ	TDI	Fri, Mar 7, 2014	24.63	24.95	24.63	24.71
2234	NASDAQ	TDI	Thu, Mar 6, 2014	24.63	24.94	24.62	24.62
2233	NASDAQ	TDI	Wed, Mar 5, 2014	24.40	24.74	24.30	24.74
2232	NASDAQ	TDI	Tue, Mar 4, 2014	24.18	24.50	24.18	24.39
2231	NASDAQ	TDI	Mon, Mar 3, 2014	24.21	24.44	24.01	24.15
2230	NASDAQ	TDI	Fri, Feb 28, 2014	24.44	24.46	24.24	24.44
2229	NASDAQ	TDI	Thu, Feb 27, 2014	24.38	24.38	24.23	24.23
2228	NASDAQ	TDI	Wed, Feb 26, 2014	24.19	24.39	24.19	24.21
2227	NASDAQ	TDI	Tue, Feb 25, 2014	24.46	24.46	24.17	24.19
2226	NASDAQ	TDI	Mon, Feb 24, 2014	24.90	24.90	24.40	24.50
2225	NASDAQ	TDI	Fri, Feb 21, 2014	24.42	24.59	24.27	24.52
2224	NASDAQ	TDI	Thu, Feb 20, 2014	24.25	24.25	24.02	24.25
2223	NASDAQ	TDI	Wed, Feb 19, 2014	24.19	24.22	24.15	24.20
2222	NASDAQ	TDI	Tue, Feb 18, 2014	24.01	24.26	23.97	24.17
2221	NASDAQ	TDI	Fri, Feb 14, 2014	24.18	24.33	23.87	24.10
2220	NASDAQ	TDI	Thu, Feb 13, 2014	24.40	24.40	24.18	24.30
2219	NASDAQ	TDI	Wed, Feb 12, 2014	24.33	24.33	24.24	24.32
2218	NASDAQ	TDI	Tue, Feb 11, 2014	24.40	24.42	24.16	24.39
2217	NASDAQ	TDI	Mon, Feb 10, 2014	24.27	24.35	24.01	24.35
2216	NASDAQ	TDI	Fri, Feb 7, 2014	24.32	24.32	23.75	24.10
2215	NASDAQ	TDI	Thu, Feb 6, 2014	23.70	23.74	23.63	23.73
2214	NASDAQ	TDI	Wed, Feb 5, 2014	23.51	23.69	23.51	23.58
2213	NASDAQ	TDI	Tue, Feb 4, 2014	23.75	23.75	23.58	23.60
2212	NASDAQ	TDI	Mon, Feb 3, 2014	23.65	23.70	23.50	23.65
2211	NASDAQ	TDI	Fri, Jan 31, 2014	23.44	23.62	23.40	23.57
2210	NASDAQ	TDI	Thu, Jan 30, 2014	23.50	23.65	23.42	23.60
2209	NASDAQ	TDI	Wed, Jan 29, 2014	23.42	23.45	23.23	23.45
2208	NASDAQ	TDI	Tue, Jan 28, 2014	23.27	23.50	23.01	23.45
2207	NASDAQ	TDI	Mon, Jan 27, 2014	23.11	23.27	23.02	23.27
2206	NASDAQ	TDI	Fri, Jan 24, 2014	23.22	23.36	23.13	23.17
2205	NASDAQ	TDI	Thu, Jan 23, 2014	23.37	23.43	23.29	23.29
2204	NASDAQ	TDI	Wed, Jan 22, 2014	23.32	23.42	23.26	23.29
2203	NASDAQ	TDI	Tue, Jan 21, 2014	23.42	23.42	23.26	23.30
2202	NASDAQ	TDI	Fri, Jan 17, 2014	23.28	23.38	23.22	23.30
2201	NASDAQ	TDI	Thu, Jan 16, 2014	23.26	23.39	23.20	23.39
2200	NASDAQ	TDI	Wed, Jan 15, 2014	23.12	23.27	23.12	23.17
2199	NASDAQ	TDI	Tue, Jan 14, 2014	23.25	23.30	23.17	23.20
2198	NASDAQ	TDI	Mon, Jan 13, 2014	23.32	23.39	23.20	23.22
2197	NASDAQ	TDI	Fri, Jan 10, 2014	23.36	23.44	23.23	23.23
2196	NASDAQ	TDI	Thu, Jan 9, 2014	23.16	23.30	23.15	23.27
2195	NASDAQ	TDI	Wed, Jan 8, 2014	23.25	23.26	23.21	23.22
2194	NASDAQ	TDI	Tue, Jan 7, 2014	23.37	23.52	23.11	23.30
2193	NASDAQ	TDI	Mon, Jan 6, 2014	23.29	23.58	23.25	23.42
2192	NASDAQ	TDI	Fri, Jan 3, 2014	23.18	23.42	23.17	23.41
2191	NASDAQ	TDI	Thu, Jan 2, 2014	22.87	23.15	22.80	23.02
2190	NASDAQ	TDI	Tue, Dec 31, 2013	22.98	22.99	22.81	22.87
2189	NASDAQ	TDI	Mon, Dec 30, 2013	22.98	22.98	22.85	22.85
2188	NASDAQ	TDI	Fri, Dec 27, 2013	22.84	23.22	22.84	23.07
2187	NASDAQ	TDI	Thu, Dec 26, 2013	23.20	23.20	22.82	22.82
2186	NASDAQ	TDI	Tue, Dec 24, 2013	23.50	23.53	23.23	23.46
2185	NASDAQ	TDI	Mon, Dec 23, 2013	23.62	23.62	23.30	23.39
2184	NASDAQ	TDI	Fri, Dec 20, 2013	23.70	23.70	23.44	23.44
2183	NASDAQ	TDI	Thu, Dec 19, 2013	23.75	23.75	23.54	23.68
2182	NASDAQ	TDI	Wed, Dec 18, 2013	23.51	23.79	23.35	23.74
2181	NASDAQ	TDI	Tue, Dec 17, 2013	23.30	23.50	23.30	23.30
2180	NASDAQ	TDI	Mon, Dec 16, 2013	23.39	23.99	23.34	23.38
2179	NASDAQ	TDI	Fri, Dec 13, 2013	23.36	23.50	23.27	23.29
2178	NASDAQ	TDI	Thu, Dec 12, 2013	23.74	23.75	23.25	23.25
2177	NASDAQ	TDI	Wed, Dec 11, 2013	23.98	24.00	23.60	23.76
2176	NASDAQ	TDI	Tue, Dec 10, 2013	24.36	24.58	23.63	23.89
2175	NASDAQ	TDI	Mon, Dec 9, 2013	24.75	24.75	24.45	24.45
2174	NASDAQ	TDI	Fri, Dec 6, 2013	24.48	24.75	24.48	24.65
2173	NASDAQ	TDI	Thu, Dec 5, 2013	24.67	24.67	24.46	24.58
2172	NASDAQ	TDI	Wed, Dec 4, 2013	24.71	24.74	24.21	24.52
2171	NASDAQ	TDI	Tue, Dec 3, 2013	24.35	24.82	24.35	24.68
2170	NASDAQ	TDI	Mon, Dec 2, 2013	24.09	24.25	24.09	24.24
2169	NASDAQ	TDI	Fri, Nov 29, 2013	24.09	24.09	24.09	24.09
2168	NASDAQ	TDI	Wed, Nov 27, 2013	23.62	24.18	23.62	24.16
2167	NASDAQ	TDI	Tue, Nov 26, 2013	23.89	23.90	23.52	23.80
2166	NASDAQ	TDI	Mon, Nov 25, 2013	23.60	23.83	23.50	23.69
2165	NASDAQ	TDI	Fri, Nov 22, 2013	23.90	23.92	23.60	23.65
2164	NASDAQ	TDI	Thu, Nov 21, 2013	23.95	23.95	23.86	23.88
2163	NASDAQ	TDI	Wed, Nov 20, 2013	23.82	23.98	23.75	23.75
2162	NASDAQ	TDI	Tue, Nov 19, 2013	24.19	24.19	24.00	24.04
2161	NASDAQ	TDI	Mon, Nov 18, 2013	24.21	24.21	24.11	24.11
2160	NASDAQ	TDI	Fri, Nov 15, 2013	24.22	24.24	24.13	24.24
2159	NASDAQ	TDI	Thu, Nov 14, 2013	24.48	24.48	24.25	24.26
2158	NASDAQ	TDI	Wed, Nov 13, 2013	24.25	24.31	24.25	24.30
2157	NASDAQ	TDI	Tue, Nov 12, 2013	24.27	24.33	24.25	24.33
2156	NASDAQ	TDI	Mon, Nov 11, 2013	24.39	24.39	24.39	24.39
2155	NASDAQ	TDI	Fri, Nov 8, 2013	24.57	24.57	24.25	24.45
2154	NASDAQ	TDI	Thu, Nov 7, 2013	24.50	24.64	24.43	24.43
2153	NASDAQ	TDI	Wed, Nov 6, 2013	24.50	24.50	24.37	24.49
2152	NASDAQ	TDI	Tue, Nov 5, 2013	24.60	24.60	24.49	24.49
2151	NASDAQ	TDI	Mon, Nov 4, 2013	24.41	24.70	24.40	24.67
2150	NASDAQ	TDI	Fri, Nov 1, 2013	24.50	24.50	24.35	24.44
2149	NASDAQ	TDI	Thu, Oct 31, 2013	24.31	24.49	24.31	24.46
2148	NASDAQ	TDI	Wed, Oct 30, 2013	24.47	24.50	24.37	24.49
2147	NASDAQ	TDI	Tue, Oct 29, 2013	24.26	24.46	24.25	24.46
2146	NASDAQ	TDI	Mon, Oct 28, 2013	24.25	24.44	24.25	24.25
2145	NASDAQ	TDI	Fri, Oct 25, 2013	24.41	24.50	24.25	24.30
2144	NASDAQ	TDI	Thu, Oct 24, 2013	24.35	24.47	24.15	24.44
2143	NASDAQ	TDI	Wed, Oct 23, 2013	24.19	24.32	24.19	24.32
2142	NASDAQ	TDI	Tue, Oct 22, 2013	24.10	24.35	23.98	24.05
2141	NASDAQ	TDI	Mon, Oct 21, 2013	24.09	24.09	23.99	24.08
2140	NASDAQ	TDI	Fri, Oct 18, 2013	23.49	24.10	23.48	23.99
2139	NASDAQ	TDI	Thu, Oct 17, 2013	23.25	23.43	23.22	23.37
2138	NASDAQ	TDI	Wed, Oct 16, 2013	23.42	23.43	23.32	23.32
2137	NASDAQ	TDI	Tue, Oct 15, 2013	23.49	23.49	23.42	23.42
2136	NASDAQ	TDI	Mon, Oct 14, 2013	23.56	23.57	23.50	23.50
2135	NASDAQ	TDI	Fri, Oct 11, 2013	23.55	23.66	23.55	23.55
2134	NASDAQ	TDI	Thu, Oct 10, 2013	23.59	23.59	23.43	23.50
2133	NASDAQ	TDI	Wed, Oct 9, 2013	23.42	23.50	23.42	23.46
2132	NASDAQ	TDI	Tue, Oct 8, 2013	23.73	23.73	23.41	23.41
2131	NASDAQ	TDI	Mon, Oct 7, 2013	23.82	23.88	23.68	23.68
2130	NASDAQ	TDI	Fri, Oct 4, 2013	23.99	24.00	23.81	23.81
2129	NASDAQ	TDI	Thu, Oct 3, 2013	23.89	24.00	23.88	23.90
2128	NASDAQ	TDI	Wed, Oct 2, 2013	24.02	24.02	23.88	23.88
2127	NASDAQ	TDI	Tue, Oct 1, 2013	24.15	24.31	23.89	23.89
2126	NASDAQ	TDI	Mon, Sep 30, 2013	24.29	24.35	24.09	24.35
2125	NASDAQ	TDI	Fri, Sep 27, 2013	24.25	24.37	24.09	24.09
2124	NASDAQ	TDI	Thu, Sep 26, 2013	24.20	24.48	24.03	24.37
2123	NASDAQ	TDI	Wed, Sep 25, 2013	24.42	24.42	23.97	23.97
2122	NASDAQ	TDI	Tue, Sep 24, 2013	24.45	24.63	24.44	24.56
2121	NASDAQ	TDI	Mon, Sep 23, 2013	24.53	24.57	24.45	24.52
2120	NASDAQ	TDI	Fri, Sep 20, 2013	24.66	24.68	24.47	24.47
2119	NASDAQ	TDI	Thu, Sep 19, 2013	24.88	24.98	24.85	24.85
2118	NASDAQ	TDI	Wed, Sep 18, 2013	24.80	24.84	24.64	24.84
2117	NASDAQ	TDI	Tue, Sep 17, 2013	24.57	24.87	24.45	24.76
2116	NASDAQ	TDI	Mon, Sep 16, 2013	24.50	24.69	24.47	24.57
2115	NASDAQ	TDI	Fri, Sep 13, 2013	24.45	24.57	24.30	24.57
2114	NASDAQ	TDI	Thu, Sep 12, 2013	24.46	24.51	24.45	24.45
2113	NASDAQ	TDI	Wed, Sep 11, 2013	24.55	24.55	24.30	24.51
2112	NASDAQ	TDI	Tue, Sep 10, 2013	24.52	24.62	24.42	24.46
2111	NASDAQ	TDI	Mon, Sep 9, 2013	24.51	24.51	24.31	24.50
2110	NASDAQ	TDI	Fri, Sep 6, 2013	24.49	24.53	24.34	24.34
2109	NASDAQ	TDI	Thu, Sep 5, 2013	24.38	24.49	24.16	24.43
2108	NASDAQ	TDI	Wed, Sep 4, 2013	24.25	24.42	24.19	24.39
2107	NASDAQ	TDI	Tue, Sep 3, 2013	24.30	24.38	24.15	24.25
2106	NASDAQ	TDI	Fri, Aug 30, 2013	24.16	24.49	24.16	24.30
2105	NASDAQ	TDI	Thu, Aug 29, 2013	23.91	24.20	23.67	24.11
2104	NASDAQ	TDI	Wed, Aug 28, 2013	23.61	24.00	23.61	23.82
2103	NASDAQ	TDI	Tue, Aug 27, 2013	23.64	23.98	23.63	23.70
2102	NASDAQ	TDI	Mon, Aug 26, 2013	24.00	24.35	23.85	23.98
2101	NASDAQ	TDI	Fri, Aug 23, 2013	23.47	24.00	23.09	23.94
2100	NASDAQ	TDI	Thu, Aug 22, 2013	23.10	23.50	23.10	23.48
2099	NASDAQ	TDI	Wed, Aug 21, 2013	22.85	23.01	22.64	22.99
2098	NASDAQ	TDI	Tue, Aug 20, 2013	23.32	23.32	22.36	23.00
2097	NASDAQ	TDI	Mon, Aug 19, 2013	23.76	24.36	23.46	23.46
2096	NASDAQ	TDI	Fri, Aug 16, 2013	23.72	23.77	23.52	23.76
2095	NASDAQ	TDI	Thu, Aug 15, 2013	24.00	24.00	23.50	23.54
2094	NASDAQ	TDI	Wed, Aug 14, 2013	24.10	24.35	23.87	24.21
2093	NASDAQ	TDI	Tue, Aug 13, 2013	24.20	24.31	24.10	24.10
2092	NASDAQ	TDI	Mon, Aug 12, 2013	24.07	24.45	24.07	24.30
2091	NASDAQ	TDI	Fri, Aug 9, 2013	24.30	24.50	24.30	24.50
2090	NASDAQ	TDI	Thu, Aug 8, 2013	24.68	24.68	24.07	24.25
2089	NASDAQ	TDI	Wed, Aug 7, 2013	24.85	24.85	24.50	24.50
2088	NASDAQ	TDI	Tue, Aug 6, 2013	25.03	25.08	24.83	24.95
2087	NASDAQ	TDI	Mon, Aug 5, 2013	24.95	25.02	24.94	24.94
2086	NASDAQ	TDI	Fri, Aug 2, 2013	24.95	25.07	24.95	24.96
2085	NASDAQ	TDI	Thu, Aug 1, 2013	25.00	25.08	24.85	24.92
2084	NASDAQ	TDI	Wed, Jul 31, 2013	25.07	25.07	25.00	25.05
2083	NASDAQ	TDI	Tue, Jul 30, 2013	25.18	25.18	25.05	25.05
2082	NASDAQ	TDI	Mon, Jul 29, 2013	25.08	25.15	25.05	25.10
2081	NASDAQ	TDI	Fri, Jul 26, 2013	25.02	25.17	25.01	25.17
2080	NASDAQ	TDI	Thu, Jul 25, 2013	25.21	25.21	25.14	25.15
2079	NASDAQ	TDI	Wed, Jul 24, 2013	25.25	25.30	25.05	25.19
2078	NASDAQ	TDI	Tue, Jul 23, 2013	25.30	25.30	25.03	25.16
2077	NASDAQ	TDI	Mon, Jul 22, 2013	25.02	25.20	25.02	25.15
2076	NASDAQ	TDI	Fri, Jul 19, 2013	24.90	25.16	24.90	25.06
2075	NASDAQ	TDI	Thu, Jul 18, 2013	25.04	25.19	24.94	25.19
2074	NASDAQ	TDI	Wed, Jul 17, 2013	25.13	25.18	24.98	25.16
2073	NASDAQ	TDI	Tue, Jul 16, 2013	25.03	25.14	25.03	25.14
2072	NASDAQ	TDI	Mon, Jul 15, 2013	25.05	25.15	25.01	25.15
2071	NASDAQ	TDI	Fri, Jul 12, 2013	24.86	25.06	24.86	24.97
2070	NASDAQ	TDI	Thu, Jul 11, 2013	25.07	25.07	24.94	25.00
2069	NASDAQ	TDI	Wed, Jul 10, 2013	24.90	25.07	24.86	24.94
2068	NASDAQ	TDI	Tue, Jul 9, 2013	25.05	25.09	24.48	24.95
2067	NASDAQ	TDI	Mon, Jul 8, 2013	24.96	24.96	24.75	24.80
2066	NASDAQ	TDI	Fri, Jul 5, 2013	24.92	25.06	24.90	25.00
2065	NASDAQ	TDI	Wed, Jul 3, 2013	25.09	25.09	24.90	24.99
2064	NASDAQ	TDI	Tue, Jul 2, 2013	24.94	25.09	24.93	25.09
2063	NASDAQ	TDI	Mon, Jul 1, 2013	24.90	25.07	24.90	24.92
2062	NASDAQ	TDI	Fri, Jun 28, 2013	25.15	25.15	24.85	24.94
2061	NASDAQ	TDI	Thu, Jun 27, 2013	24.55	24.95	24.55	24.95
2060	NASDAQ	TDI	Wed, Jun 26, 2013	24.05	24.56	24.03	24.39
2059	NASDAQ	TDI	Tue, Jun 25, 2013	24.90	25.00	24.44	24.65
2058	NASDAQ	TDI	Mon, Jun 24, 2013	25.06	25.13	24.58	24.84
2057	NASDAQ	TDI	Fri, Jun 21, 2013	25.35	25.35	25.00	25.15
2056	NASDAQ	TDI	Thu, Jun 20, 2013	25.18	25.20	24.81	25.02
2055	NASDAQ	TDI	Wed, Jun 19, 2013	25.21	25.32	25.21	25.23
2054	NASDAQ	TDI	Tue, Jun 18, 2013	25.24	25.35	25.17	25.21
2053	NASDAQ	TDI	Mon, Jun 17, 2013	25.39	25.40	25.10	25.24
2052	NASDAQ	TDI	Fri, Jun 14, 2013	24.80	25.23	24.80	25.07
2051	NASDAQ	TDI	Thu, Jun 13, 2013	24.80	25.39	24.43	24.92
2050	NASDAQ	TDI	Wed, Jun 12, 2013	25.30	25.30	24.00	24.85
2049	NASDAQ	TDI	Tue, Jun 11, 2013	25.41	25.42	25.40	25.41
2048	NASDAQ	TDI	Mon, Jun 10, 2013	25.51	25.53	25.41	25.47
2047	NASDAQ	TDI	Fri, Jun 7, 2013	25.51	25.61	25.51	25.56
2046	NASDAQ	TDI	Thu, Jun 6, 2013	25.58	25.64	25.47	25.47
2045	NASDAQ	TDI	Wed, Jun 5, 2013	25.69	25.69	25.36	25.49
2044	NASDAQ	TDI	Tue, Jun 4, 2013	25.50	25.89	25.37	25.71
2043	NASDAQ	TDI	Mon, Jun 3, 2013	25.51	25.51	25.34	25.37
2042	NASDAQ	TDI	Fri, May 31, 2013	25.53	25.53	25.43	25.50
2041	NASDAQ	TDI	Thu, May 30, 2013	25.54	25.62	25.45	25.62
2040	NASDAQ	TDI	Wed, May 29, 2013	25.52	25.57	25.52	25.52
2039	NASDAQ	TDI	Tue, May 28, 2013	25.50	25.92	25.50	25.52
2038	NASDAQ	TDI	Fri, May 24, 2013	25.45	25.60	25.45	25.60
2037	NASDAQ	TDI	Thu, May 23, 2013	25.80	25.89	25.57	25.59
2036	NASDAQ	TDI	Wed, May 22, 2013	25.85	25.85	25.68	25.69
2035	NASDAQ	TDI	Tue, May 21, 2013	25.82	25.82	25.73	25.82
2034	NASDAQ	TDI	Mon, May 20, 2013	25.61	25.87	25.61	25.83
2033	NASDAQ	TDI	Fri, May 17, 2013	25.64	25.70	25.64	25.70
2032	NASDAQ	TDI	Thu, May 16, 2013	25.51	25.65	25.51	25.54
2031	NASDAQ	TDI	Wed, May 15, 2013	25.69	25.69	25.56	25.67
2030	NASDAQ	TDI	Tue, May 14, 2013	25.63	25.68	25.63	25.68
2029	NASDAQ	TDI	Mon, May 13, 2013	25.57	25.60	25.56	25.56
2028	NASDAQ	TDI	Fri, May 10, 2013	25.56	25.69	25.56	25.69
2027	NASDAQ	TDI	Thu, May 9, 2013	25.76	25.76	25.55	25.69
2026	NASDAQ	TDI	Wed, May 8, 2013	25.54	25.66	25.54	25.66
2025	NASDAQ	TDI	Tue, May 7, 2013	25.55	25.65	25.54	25.65
2024	NASDAQ	TDI	Mon, May 6, 2013	25.48	25.48	25.48	25.48
2023	NASDAQ	TDI	Fri, May 3, 2013	25.53	25.53	25.38	25.48
2022	NASDAQ	TDI	Thu, May 2, 2013	25.49	25.49	25.49	25.49
2021	NASDAQ	TDI	Wed, May 1, 2013	25.34	25.57	25.34	25.39
2020	NASDAQ	TDI	Tue, Apr 30, 2013	25.60	25.60	25.33	25.34
2019	NASDAQ	TDI	Mon, Apr 29, 2013	25.60	25.60	25.53	25.60
2018	NASDAQ	TDI	Fri, Apr 26, 2013	25.61	25.61	25.51	25.51
2017	NASDAQ	TDI	Thu, Apr 25, 2013	25.56	25.61	25.56	25.61
2016	NASDAQ	TDI	Wed, Apr 24, 2013	25.57	25.61	25.56	25.61
2015	NASDAQ	TDI	Tue, Apr 23, 2013	25.61	25.61	25.53	25.61
2014	NASDAQ	TDI	Mon, Apr 22, 2013	25.54	25.54	25.50	25.52
2013	NASDAQ	TDI	Fri, Apr 19, 2013	25.41	25.54	25.41	25.54
2012	NASDAQ	TDI	Thu, Apr 18, 2013	25.42	25.51	25.42	25.49
2011	NASDAQ	TDI	Wed, Apr 17, 2013	25.51	25.55	25.51	25.54
2010	NASDAQ	TDI	Tue, Apr 16, 2013	25.52	25.54	25.52	25.53
2009	NASDAQ	TDI	Mon, Apr 15, 2013	25.58	25.59	25.51	25.52
2008	NASDAQ	TDI	Fri, Apr 12, 2013	25.61	25.61	25.53	25.59
2007	NASDAQ	TDI	Thu, Apr 11, 2013	25.52	25.61	25.52	25.61
2006	NASDAQ	TDI	Wed, Apr 10, 2013	25.52	25.54	25.43	25.43
2005	NASDAQ	TDI	Tue, Apr 9, 2013	25.45	25.51	25.45	25.49
2004	NASDAQ	TDI	Mon, Apr 8, 2013	25.36	25.43	25.36	25.43
2003	NASDAQ	TDI	Fri, Apr 5, 2013	25.44	25.44	25.35	25.35
2002	NASDAQ	TDI	Thu, Apr 4, 2013	25.41	25.56	25.41	25.49
2001	NASDAQ	TDI	Wed, Apr 3, 2013	25.49	25.50	25.41	25.50
2000	NASDAQ	TDI	Tue, Apr 2, 2013	25.30	25.45	25.30	25.42
1999	NASDAQ	TDI	Mon, Apr 1, 2013	25.38	25.38	25.34	25.38
1998	NASDAQ	TDI	Thu, Mar 28, 2013	25.32	25.38	25.30	25.38
1997	NASDAQ	TDI	Wed, Mar 27, 2013	25.26	25.33	25.26	25.32
1996	NASDAQ	TDI	Tue, Mar 26, 2013	25.35	25.35	25.31	25.33
1995	NASDAQ	TDI	Mon, Mar 25, 2013	25.64	25.71	25.62	25.67
1994	NASDAQ	TDI	Fri, Mar 22, 2013	25.64	25.64	25.58	25.60
1993	NASDAQ	TDI	Thu, Mar 21, 2013	25.50	25.64	25.50	25.61
1992	NASDAQ	TDI	Wed, Mar 20, 2013	25.47	25.55	25.47	25.55
1991	NASDAQ	TDI	Tue, Mar 19, 2013	25.46	25.54	25.46	25.54
1990	NASDAQ	TDI	Mon, Mar 18, 2013	25.50	25.56	25.50	25.52
1989	NASDAQ	TDI	Fri, Mar 15, 2013	25.45	25.59	25.45	25.55
1988	NASDAQ	TDI	Thu, Mar 14, 2013	25.41	25.44	25.41	25.42
1987	NASDAQ	TDI	Wed, Mar 13, 2013	25.39	25.50	25.38	25.41
1986	NASDAQ	TDI	Tue, Mar 12, 2013	25.35	25.46	25.35	25.46
1985	NASDAQ	TDI	Mon, Mar 11, 2013	25.48	25.48	25.35	25.40
1984	NASDAQ	TDI	Fri, Mar 8, 2013	25.49	25.49	25.43	25.43
1983	NASDAQ	TDI	Thu, Mar 7, 2013	25.60	25.60	25.43	25.43
1982	NASDAQ	TDI	Wed, Mar 6, 2013	25.42	25.57	25.42	25.51
1981	NASDAQ	TDI	Tue, Mar 5, 2013	25.50	25.52	25.45	25.49
1980	NASDAQ	TDI	Mon, Mar 4, 2013	25.49	25.52	25.41	25.52
1979	NASDAQ	TDI	Fri, Mar 1, 2013	25.46	25.55	25.46	25.55
1978	NASDAQ	TDI	Thu, Feb 28, 2013	25.42	25.55	25.42	25.49
1977	NASDAQ	TDI	Wed, Feb 27, 2013	25.55	25.55	25.47	25.50
1976	NASDAQ	TDI	Tue, Feb 26, 2013	25.52	25.55	25.47	25.55
1975	NASDAQ	TDI	Mon, Feb 25, 2013	25.56	25.56	25.47	25.52
1974	NASDAQ	TDI	Fri, Feb 22, 2013	25.50	25.54	25.43	25.43
1973	NASDAQ	TDI	Thu, Feb 21, 2013	25.61	25.61	25.38	25.50
1972	NASDAQ	TDI	Wed, Feb 20, 2013	25.33	25.54	25.33	25.52
1971	NASDAQ	TDI	Tue, Feb 19, 2013	25.42	25.50	25.42	25.49
1970	NASDAQ	TDI	Fri, Feb 15, 2013	25.36	25.44	25.29	25.39
1969	NASDAQ	TDI	Thu, Feb 14, 2013	25.27	25.44	25.27	25.37
1968	NASDAQ	TDI	Wed, Feb 13, 2013	25.32	25.39	25.29	25.39
1967	NASDAQ	TDI	Tue, Feb 12, 2013	25.46	25.46	25.32	25.32
1966	NASDAQ	TDI	Mon, Feb 11, 2013	25.40	25.41	25.31	25.41
1965	NASDAQ	TDI	Fri, Feb 8, 2013	25.53	25.60	25.46	25.46
1964	NASDAQ	TDI	Wed, Feb 6, 2013	25.53	25.61	25.51	25.51
1963	NASDAQ	TDI	Tue, Feb 5, 2013	25.40	25.53	25.40	25.49
1962	NASDAQ	TDI	Mon, Feb 4, 2013	25.33	25.50	25.32	25.50
1961	NASDAQ	TDI	Fri, Feb 1, 2013	25.42	25.50	25.33	25.33
1960	NASDAQ	TDI	Thu, Jan 31, 2013	25.50	25.50	25.38	25.38
1959	NASDAQ	TDI	Wed, Jan 30, 2013	25.41	25.46	25.32	25.41
1958	NASDAQ	TDI	Tue, Jan 29, 2013	25.45	25.50	25.36	25.36
1957	NASDAQ	TDI	Mon, Jan 28, 2013	25.70	25.70	25.42	25.45
1956	NASDAQ	TDI	Fri, Jan 25, 2013	25.72	25.85	25.70	25.70
1955	NASDAQ	TDI	Thu, Jan 24, 2013	25.90	25.95	25.65	25.78
1954	NASDAQ	TDI	Wed, Jan 23, 2013	25.94	25.94	25.83	25.91
1953	NASDAQ	TDI	Tue, Jan 22, 2013	25.86	25.92	25.73	25.90
1952	NASDAQ	TDI	Fri, Jan 18, 2013	25.84	25.84	25.39	25.69
1951	NASDAQ	TDI	Thu, Jan 17, 2013	25.80	25.91	25.79	25.79
1950	NASDAQ	TDI	Wed, Jan 16, 2013	25.90	25.92	25.73	25.85
1949	NASDAQ	TDI	Tue, Jan 15, 2013	25.61	25.93	25.61	25.93
1948	NASDAQ	TDI	Mon, Jan 14, 2013	25.52	25.63	25.52	25.63
1947	NASDAQ	TDI	Fri, Jan 11, 2013	25.50	25.50	25.50	25.50
1946	NASDAQ	TDI	Thu, Jan 10, 2013	25.40	25.49	25.38	25.49
1945	NASDAQ	TDI	Wed, Jan 9, 2013	25.36	25.40	25.31	25.40
1944	NASDAQ	TDI	Tue, Jan 8, 2013	25.23	25.30	25.20	25.29
1943	NASDAQ	TDI	Mon, Jan 7, 2013	25.29	25.38	25.29	25.38
1942	NASDAQ	TDI	Fri, Jan 4, 2013	25.21	25.36	25.21	25.35
1941	NASDAQ	TDI	Thu, Jan 3, 2013	25.27	25.35	25.25	25.29
1940	NASDAQ	TDI	Wed, Jan 2, 2013	25.23	25.34	25.10	25.14
1939	NASDAQ	TDI	Mon, Dec 31, 2012	25.05	25.24	25.05	25.24
1938	NASDAQ	TDI	Fri, Dec 28, 2012	25.12	25.20	25.08	25.11
1937	NASDAQ	TDI	Thu, Dec 27, 2012	25.13	25.15	25.04	25.13
1936	NASDAQ	TDI	Wed, Dec 26, 2012	25.30	25.30	25.13	25.24
1935	NASDAQ	TDI	Mon, Dec 24, 2012	25.43	25.47	25.43	25.47
1934	NASDAQ	TDI	Fri, Dec 21, 2012	25.35	25.47	25.35	25.38
1933	NASDAQ	TDI	Thu, Dec 20, 2012	25.36	25.40	25.35	25.35
1932	NASDAQ	TDI	Wed, Dec 19, 2012	25.33	25.37	25.33	25.37
1931	NASDAQ	TDI	Tue, Dec 18, 2012	25.40	25.40	25.30	25.36
1930	NASDAQ	TDI	Mon, Dec 17, 2012	25.32	25.34	25.25	25.25
1929	NASDAQ	TDI	Fri, Dec 14, 2012	25.40	25.42	25.40	25.40
1928	NASDAQ	TDI	Thu, Dec 13, 2012	25.41	25.44	25.41	25.44
1927	NASDAQ	TDI	Wed, Dec 12, 2012	25.33	25.42	25.33	25.41
1926	NASDAQ	TDI	Tue, Dec 11, 2012	25.48	25.50	25.42	25.42
1925	NASDAQ	TDI	Mon, Dec 10, 2012	25.41	25.48	25.40	25.40
1924	NASDAQ	TDI	Fri, Dec 7, 2012	25.43	25.43	25.41	25.41
1923	NASDAQ	TDI	Thu, Dec 6, 2012	25.37	25.47	25.31	25.43
1922	NASDAQ	TDI	Wed, Dec 5, 2012	25.36	25.37	25.36	25.37
1921	NASDAQ	TDI	Tue, Dec 4, 2012	25.36	25.47	25.36	25.40
1920	NASDAQ	TDI	Mon, Dec 3, 2012	25.36	25.46	25.32	25.41
1919	NASDAQ	TDI	Fri, Nov 30, 2012	25.32	25.48	25.30	25.48
1918	NASDAQ	TDI	Thu, Nov 29, 2012	25.28	25.34	25.28	25.29
1917	NASDAQ	TDI	Wed, Nov 28, 2012	25.33	25.40	25.08	25.28
1916	NASDAQ	TDI	Tue, Nov 27, 2012	25.31	25.40	25.31	25.33
1915	NASDAQ	TDI	Mon, Nov 26, 2012	25.36	25.41	25.24	25.41
1914	NASDAQ	TDI	Fri, Nov 23, 2012	25.49	25.50	25.49	25.50
1913	NASDAQ	TDI	Wed, Nov 21, 2012	25.40	25.49	25.35	25.48
1912	NASDAQ	TDI	Tue, Nov 20, 2012	25.33	25.50	25.33	25.50
1911	NASDAQ	TDI	Mon, Nov 19, 2012	25.36	25.39	25.36	25.39
1910	NASDAQ	TDI	Fri, Nov 16, 2012	25.22	25.32	25.22	25.32
1909	NASDAQ	TDI	Thu, Nov 15, 2012	25.36	25.39	25.21	25.21
1908	NASDAQ	TDI	Wed, Nov 14, 2012	25.31	25.35	25.30	25.30
1907	NASDAQ	TDI	Tue, Nov 13, 2012	25.29	25.32	25.29	25.31
1906	NASDAQ	TDI	Mon, Nov 12, 2012	25.25	25.32	25.23	25.28
1905	NASDAQ	TDI	Fri, Nov 9, 2012	25.38	25.38	25.34	25.36
1904	NASDAQ	TDI	Thu, Nov 8, 2012	25.39	25.43	25.30	25.32
1903	NASDAQ	TDI	Wed, Nov 7, 2012	25.27	25.39	25.27	25.39
1902	NASDAQ	TDI	Tue, Nov 6, 2012	25.34	25.42	25.31	25.31
1901	NASDAQ	TDI	Mon, Nov 5, 2012	25.28	25.34	25.28	25.34
1900	NASDAQ	TDI	Fri, Nov 2, 2012	25.22	25.54	25.22	25.36
1899	NASDAQ	TDI	Thu, Nov 1, 2012	25.29	25.32	25.20	25.27
1898	NASDAQ	TDI	Wed, Oct 31, 2012	25.26	25.35	25.21	25.33
1897	NASDAQ	TDI	Fri, Oct 26, 2012	25.64	25.71	25.19	25.34
1896	NASDAQ	TDI	Wed, Oct 24, 2012	25.65	25.72	25.63	25.72
1895	NASDAQ	TDI	Tue, Oct 23, 2012	25.70	25.70	25.51	25.66
1894	NASDAQ	TDI	Mon, Oct 22, 2012	25.70	25.71	25.63	25.63
1893	NASDAQ	TDI	Fri, Oct 19, 2012	25.69	25.71	25.69	25.71
1892	NASDAQ	TDI	Thu, Oct 18, 2012	25.54	25.71	25.53	25.71
1891	NASDAQ	TDI	Wed, Oct 17, 2012	25.68	25.68	25.65	25.66
1890	NASDAQ	TDI	Tue, Oct 16, 2012	25.66	25.69	25.60	25.69
1889	NASDAQ	TDI	Mon, Oct 15, 2012	25.61	25.65	25.59	25.65
1888	NASDAQ	TDI	Fri, Oct 12, 2012	25.60	25.60	25.58	25.58
1887	NASDAQ	TDI	Thu, Oct 11, 2012	25.63	25.69	25.51	25.60
1886	NASDAQ	TDI	Wed, Oct 10, 2012	25.76	25.76	25.57	25.57
1885	NASDAQ	TDI	Tue, Oct 9, 2012	25.82	25.83	25.72	25.72
1884	NASDAQ	TDI	Mon, Oct 8, 2012	25.84	25.84	25.84	25.84
1883	NASDAQ	TDI	Fri, Oct 5, 2012	25.75	25.94	25.75	25.86
1882	NASDAQ	TDI	Thu, Oct 4, 2012	25.59	25.78	25.59	25.78
1881	NASDAQ	TDI	Wed, Oct 3, 2012	25.60	25.72	25.27	25.72
1880	NASDAQ	TDI	Tue, Oct 2, 2012	25.58	25.62	25.44	25.44
1879	NASDAQ	TDI	Mon, Oct 1, 2012	25.66	25.73	25.66	25.68
1878	NASDAQ	TDI	Fri, Sep 28, 2012	25.76	25.89	25.76	25.80
1877	NASDAQ	TDI	Thu, Sep 27, 2012	25.88	25.93	25.88	25.93
1876	NASDAQ	TDI	Wed, Sep 26, 2012	25.67	25.88	25.55	25.84
1875	NASDAQ	TDI	Tue, Sep 25, 2012	25.93	25.95	25.91	25.94
1874	NASDAQ	TDI	Mon, Sep 24, 2012	25.90	26.04	25.86	26.04
1873	NASDAQ	TDI	Fri, Sep 21, 2012	26.25	26.25	25.64	25.86
1872	NASDAQ	TDI	Thu, Sep 20, 2012	26.07	26.19	26.07	26.19
1871	NASDAQ	TDI	Wed, Sep 19, 2012	26.03	26.18	26.00	26.18
1870	NASDAQ	TDI	Tue, Sep 18, 2012	25.94	26.04	25.94	26.04
1869	NASDAQ	TDI	Mon, Sep 17, 2012	25.99	26.02	25.94	25.98
1868	NASDAQ	TDI	Fri, Sep 14, 2012	26.19	26.22	26.11	26.15
1867	NASDAQ	TDI	Thu, Sep 13, 2012	26.00	26.25	25.92	26.25
1866	NASDAQ	TDI	Wed, Sep 12, 2012	25.72	26.00	25.72	25.99
1865	NASDAQ	TDI	Tue, Sep 11, 2012	25.76	25.86	25.76	25.86
1864	NASDAQ	TDI	Mon, Sep 10, 2012	25.83	25.88	25.82	25.87
1863	NASDAQ	TDI	Fri, Sep 7, 2012	25.79	25.88	25.79	25.87
1862	NASDAQ	TDI	Thu, Sep 6, 2012	25.76	25.82	25.76	25.79
1861	NASDAQ	TDI	Wed, Sep 5, 2012	25.82	25.82	25.76	25.82
1860	NASDAQ	TDI	Tue, Sep 4, 2012	25.76	25.82	25.76	25.78
1859	NASDAQ	TDI	Fri, Aug 31, 2012	25.73	25.75	25.72	25.74
1858	NASDAQ	TDI	Thu, Aug 30, 2012	25.60	25.73	25.60	25.69
1857	NASDAQ	TDI	Wed, Aug 29, 2012	25.61	25.70	25.61	25.63
1856	NASDAQ	TDI	Tue, Aug 28, 2012	25.72	25.72	25.63	25.68
1855	NASDAQ	TDI	Mon, Aug 27, 2012	25.63	25.69	25.63	25.69
1854	NASDAQ	TDI	Fri, Aug 24, 2012	25.93	25.93	25.50	25.61
1853	NASDAQ	TDI	Thu, Aug 23, 2012	26.00	26.08	25.80	25.81
1852	NASDAQ	TDI	Wed, Aug 22, 2012	25.84	26.00	25.84	26.00
1851	NASDAQ	TDI	Tue, Aug 21, 2012	26.00	26.00	25.88	25.88
1850	NASDAQ	TDI	Mon, Aug 20, 2012	26.00	26.00	25.91	25.98
1849	NASDAQ	TDI	Fri, Aug 17, 2012	25.74	26.13	25.72	25.95
1848	NASDAQ	TDI	Thu, Aug 16, 2012	25.73	25.84	25.70	25.83
1847	NASDAQ	TDI	Wed, Aug 15, 2012	25.55	25.75	25.55	25.75
1846	NASDAQ	TDI	Tue, Aug 14, 2012	25.62	25.75	25.59	25.61
1845	NASDAQ	TDI	Mon, Aug 13, 2012	25.66	25.75	25.66	25.75
1844	NASDAQ	TDI	Fri, Aug 10, 2012	25.67	25.72	25.67	25.67
1843	NASDAQ	TDI	Thu, Aug 9, 2012	25.71	25.82	25.58	25.68
1842	NASDAQ	TDI	Wed, Aug 8, 2012	25.79	25.84	25.72	25.77
1841	NASDAQ	TDI	Tue, Aug 7, 2012	25.93	25.93	25.74	25.75
1840	NASDAQ	TDI	Mon, Aug 6, 2012	25.85	25.90	25.79	25.88
1839	NASDAQ	TDI	Fri, Aug 3, 2012	25.78	25.90	25.72	25.90
1838	NASDAQ	TDI	Thu, Aug 2, 2012	25.62	25.74	25.62	25.74
1837	NASDAQ	TDI	Wed, Aug 1, 2012	25.67	25.67	25.51	25.51
1836	NASDAQ	TDI	Tue, Jul 31, 2012	25.70	25.80	25.67	25.70
1835	NASDAQ	TDI	Mon, Jul 30, 2012	25.77	25.77	25.55	25.70
1834	NASDAQ	TDI	Fri, Jul 27, 2012	25.80	25.80	25.75	25.79
1833	NASDAQ	TDI	Thu, Jul 26, 2012	25.57	25.79	25.55	25.79
1832	NASDAQ	TDI	Wed, Jul 25, 2012	25.66	25.66	25.50	25.50
1831	NASDAQ	TDI	Tue, Jul 24, 2012	25.65	25.74	25.63	25.63
1830	NASDAQ	TDI	Mon, Jul 23, 2012	25.87	25.87	25.72	25.72
1829	NASDAQ	TDI	Fri, Jul 20, 2012	25.80	25.87	25.78	25.87
1828	NASDAQ	TDI	Thu, Jul 19, 2012	25.80	25.83	25.74	25.83
1827	NASDAQ	TDI	Wed, Jul 18, 2012	25.76	25.86	25.65	25.73
1826	NASDAQ	TDI	Tue, Jul 17, 2012	25.71	25.82	25.71	25.75
1825	NASDAQ	TDI	Mon, Jul 16, 2012	25.66	25.76	25.64	25.75
1824	NASDAQ	TDI	Fri, Jul 13, 2012	25.66	25.78	25.58	25.58
1823	NASDAQ	TDI	Thu, Jul 12, 2012	25.70	25.77	25.70	25.77
1822	NASDAQ	TDI	Wed, Jul 11, 2012	25.77	25.78	25.67	25.67
1821	NASDAQ	TDI	Tue, Jul 10, 2012	25.80	25.80	25.72	25.72
1820	NASDAQ	TDI	Mon, Jul 9, 2012	25.84	25.98	25.73	25.82
1819	NASDAQ	TDI	Fri, Jul 6, 2012	25.63	25.83	25.55	25.83
1818	NASDAQ	TDI	Thu, Jul 5, 2012	25.71	25.88	25.71	25.88
1817	NASDAQ	TDI	Tue, Jul 3, 2012	25.50	25.84	25.50	25.82
1816	NASDAQ	TDI	Mon, Jul 2, 2012	25.46	25.58	25.46	25.58
1815	NASDAQ	TDI	Fri, Jun 29, 2012	25.34	25.58	25.34	25.58
1814	NASDAQ	TDI	Thu, Jun 28, 2012	25.35	25.56	25.35	25.35
1813	NASDAQ	TDI	Wed, Jun 27, 2012	25.62	25.62	25.21	25.49
1812	NASDAQ	TDI	Tue, Jun 26, 2012	25.78	25.93	25.63	25.73
1811	NASDAQ	TDI	Mon, Jun 25, 2012	25.91	25.91	25.58	25.75
1810	NASDAQ	TDI	Fri, Jun 22, 2012	25.87	25.90	25.56	25.56
1809	NASDAQ	TDI	Thu, Jun 21, 2012	25.89	25.97	25.87	25.96
1808	NASDAQ	TDI	Wed, Jun 20, 2012	25.66	25.84	25.66	25.84
1807	NASDAQ	TDI	Tue, Jun 19, 2012	25.76	25.78	25.74	25.78
1806	NASDAQ	TDI	Mon, Jun 18, 2012	25.69	25.78	25.51	25.76
1805	NASDAQ	TDI	Fri, Jun 15, 2012	25.62	25.74	25.62	25.70
1804	NASDAQ	TDI	Thu, Jun 14, 2012	25.78	25.78	25.63	25.73
1803	NASDAQ	TDI	Wed, Jun 13, 2012	25.68	25.72	25.68	25.72
1802	NASDAQ	TDI	Tue, Jun 12, 2012	25.46	25.79	25.26	25.77
1801	NASDAQ	TDI	Mon, Jun 11, 2012	25.50	25.58	25.50	25.58
1800	NASDAQ	TDI	Thu, Jun 7, 2012	25.50	25.50	25.41	25.41
1799	NASDAQ	TDI	Wed, Jun 6, 2012	25.42	25.50	25.40	25.49
1798	NASDAQ	TDI	Tue, Jun 5, 2012	25.42	25.50	25.38	25.42
1797	NASDAQ	TDI	Mon, Jun 4, 2012	25.45	25.52	25.45	25.50
1796	NASDAQ	TDI	Fri, Jun 1, 2012	25.33	25.45	25.30	25.40
1795	NASDAQ	TDI	Thu, May 31, 2012	25.15	25.33	25.15	25.33
1794	NASDAQ	TDI	Wed, May 30, 2012	25.23	25.33	25.21	25.21
1793	NASDAQ	TDI	Tue, May 29, 2012	25.42	25.45	25.30	25.40
1792	NASDAQ	TDI	Fri, May 25, 2012	25.31	25.45	25.30	25.45
1791	NASDAQ	TDI	Thu, May 24, 2012	25.28	25.43	25.26	25.43
1790	NASDAQ	TDI	Wed, May 23, 2012	25.30	25.41	25.20	25.41
1789	NASDAQ	TDI	Tue, May 22, 2012	25.11	25.39	25.11	25.19
1788	NASDAQ	TDI	Mon, May 21, 2012	25.21	25.33	25.11	25.25
1787	NASDAQ	TDI	Fri, May 18, 2012	25.15	25.33	25.00	25.33
1786	NASDAQ	TDI	Thu, May 17, 2012	25.07	25.19	25.05	25.12
1785	NASDAQ	TDI	Wed, May 16, 2012	25.20	25.25	25.07	25.19
1784	NASDAQ	TDI	Tue, May 15, 2012	25.02	25.20	25.02	25.15
1783	NASDAQ	TDI	Mon, May 14, 2012	25.11	25.25	25.11	25.18
1782	NASDAQ	TDI	Fri, May 11, 2012	25.15	25.15	25.15	25.15
1781	NASDAQ	TDI	Thu, May 10, 2012	25.12	25.29	25.08	25.15
1780	NASDAQ	TDI	Wed, May 9, 2012	25.14	25.23	25.12	25.23
1779	NASDAQ	TDI	Tue, May 8, 2012	25.16	25.25	25.15	25.25
1778	NASDAQ	TDI	Mon, May 7, 2012	25.20	25.24	25.19	25.24
1777	NASDAQ	TDI	Fri, May 4, 2012	25.10	25.18	25.10	25.18
1776	NASDAQ	TDI	Thu, May 3, 2012	25.08	25.14	25.06	25.12
1775	NASDAQ	TDI	Wed, May 2, 2012	25.22	25.23	24.90	25.08
1774	NASDAQ	TDI	Tue, May 1, 2012	25.29	25.29	25.14	25.19
1773	NASDAQ	TDI	Mon, Apr 30, 2012	25.19	25.36	25.19	25.36
1772	NASDAQ	TDI	Fri, Apr 27, 2012	25.23	25.35	25.20	25.20
1771	NASDAQ	TDI	Thu, Apr 26, 2012	25.28	25.34	25.21	25.27
1770	NASDAQ	TDI	Wed, Apr 25, 2012	25.20	25.35	25.16	25.18
1769	NASDAQ	TDI	Tue, Apr 24, 2012	25.24	25.37	25.23	25.23
1768	NASDAQ	TDI	Mon, Apr 23, 2012	25.01	25.23	25.01	25.21
1767	NASDAQ	TDI	Fri, Apr 20, 2012	25.20	25.27	25.13	25.13
1766	NASDAQ	TDI	Thu, Apr 19, 2012	25.13	25.22	25.13	25.13
1765	NASDAQ	TDI	Wed, Apr 18, 2012	25.20	25.20	25.13	25.13
1764	NASDAQ	TDI	Tue, Apr 17, 2012	25.27	25.27	25.14	25.14
1763	NASDAQ	TDI	Mon, Apr 16, 2012	25.38	25.38	25.20	25.22
1762	NASDAQ	TDI	Fri, Apr 13, 2012	25.36	25.45	25.22	25.22
1761	NASDAQ	TDI	Thu, Apr 12, 2012	25.26	25.35	25.23	25.35
1760	NASDAQ	TDI	Wed, Apr 11, 2012	25.36	25.38	25.22	25.22
1759	NASDAQ	TDI	Tue, Apr 10, 2012	25.31	25.45	25.18	25.19
1758	NASDAQ	TDI	Mon, Apr 9, 2012	25.29	25.44	25.24	25.40
1757	NASDAQ	TDI	Thu, Apr 5, 2012	25.29	25.32	25.18	25.18
1756	NASDAQ	TDI	Wed, Apr 4, 2012	25.10	25.28	25.10	25.28
1755	NASDAQ	TDI	Tue, Apr 3, 2012	25.04	25.18	25.04	25.09
1754	NASDAQ	TDI	Mon, Apr 2, 2012	25.08	25.17	25.06	25.15
1753	NASDAQ	TDI	Fri, Mar 30, 2012	25.29	25.29	25.00	25.00
1752	NASDAQ	TDI	Thu, Mar 29, 2012	25.20	25.20	25.11	25.20
1751	NASDAQ	TDI	Wed, Mar 28, 2012	25.15	25.30	25.11	25.30
1750	NASDAQ	TDI	Tue, Mar 27, 2012	25.15	25.45	25.10	25.23
1749	NASDAQ	TDI	Mon, Mar 26, 2012	25.31	25.45	25.31	25.40
1748	NASDAQ	TDI	Fri, Mar 23, 2012	25.41	25.45	25.40	25.45
1747	NASDAQ	TDI	Thu, Mar 22, 2012	25.24	25.40	25.24	25.35
1746	NASDAQ	TDI	Wed, Mar 21, 2012	25.34	25.48	25.31	25.40
1745	NASDAQ	TDI	Tue, Mar 20, 2012	25.32	25.50	25.31	25.40
1744	NASDAQ	TDI	Mon, Mar 19, 2012	25.35	25.49	25.35	25.49
1743	NASDAQ	TDI	Fri, Mar 16, 2012	25.45	25.50	25.23	25.25
1742	NASDAQ	TDI	Thu, Mar 15, 2012	25.36	25.46	25.36	25.45
1741	NASDAQ	TDI	Wed, Mar 14, 2012	25.39	25.46	25.37	25.46
1740	NASDAQ	TDI	Tue, Mar 13, 2012	25.44	25.47	25.37	25.44
1739	NASDAQ	TDI	Mon, Mar 12, 2012	25.58	25.58	25.38	25.40
1738	NASDAQ	TDI	Fri, Mar 9, 2012	25.42	25.50	25.42	25.44
1737	NASDAQ	TDI	Thu, Mar 8, 2012	25.35	25.45	25.35	25.45
1736	NASDAQ	TDI	Wed, Mar 7, 2012	25.60	25.80	25.23	25.23
1735	NASDAQ	TDI	Tue, Mar 6, 2012	25.56	25.63	25.34	25.45
1734	NASDAQ	TDI	Mon, Mar 5, 2012	25.63	25.80	25.63	25.80
1733	NASDAQ	TDI	Fri, Mar 2, 2012	25.72	25.73	25.60	25.73
1732	NASDAQ	TDI	Thu, Mar 1, 2012	25.75	25.85	25.40	25.64
1731	NASDAQ	TDI	Wed, Feb 29, 2012	25.85	25.90	25.70	25.87
1730	NASDAQ	TDI	Tue, Feb 28, 2012	25.83	25.99	25.65	25.97
1729	NASDAQ	TDI	Mon, Feb 27, 2012	25.51	25.85	25.51	25.78
1728	NASDAQ	TDI	Fri, Feb 24, 2012	25.73	25.80	25.58	25.71
1727	NASDAQ	TDI	Thu, Feb 23, 2012	25.96	26.00	25.65	25.85
1726	NASDAQ	TDI	Wed, Feb 22, 2012	25.75	25.75	25.63	25.74
1725	NASDAQ	TDI	Tue, Feb 21, 2012	25.51	25.78	25.51	25.67
1724	NASDAQ	TDI	Fri, Feb 17, 2012	25.55	25.97	25.55	25.61
1723	NASDAQ	TDI	Thu, Feb 16, 2012	25.65	25.69	25.55	25.59
1722	NASDAQ	TDI	Wed, Feb 15, 2012	25.67	25.67	25.55	25.56
1721	NASDAQ	TDI	Tue, Feb 14, 2012	25.21	25.66	25.21	25.58
1720	NASDAQ	TDI	Mon, Feb 13, 2012	25.22	25.30	25.22	25.29
1719	NASDAQ	TDI	Fri, Feb 10, 2012	25.21	25.30	25.21	25.21
1718	NASDAQ	TDI	Thu, Feb 9, 2012	25.21	25.28	25.21	25.22
1717	NASDAQ	TDI	Wed, Feb 8, 2012	25.30	25.30	25.20	25.23
1716	NASDAQ	TDI	Tue, Feb 7, 2012	25.22	25.32	25.20	25.31
1715	NASDAQ	TDI	Mon, Feb 6, 2012	25.26	25.35	25.20	25.20
1714	NASDAQ	TDI	Fri, Feb 3, 2012	25.26	25.32	25.26	25.32
1713	NASDAQ	TDI	Thu, Feb 2, 2012	25.30	25.31	25.25	25.26
1712	NASDAQ	TDI	Wed, Feb 1, 2012	25.30	25.30	25.24	25.29
1711	NASDAQ	TDI	Tue, Jan 31, 2012	25.30	25.30	25.22	25.22
1710	NASDAQ	TDI	Mon, Jan 30, 2012	25.10	25.30	25.10	25.22
1709	NASDAQ	TDI	Fri, Jan 27, 2012	25.27	25.29	25.18	25.18
1708	NASDAQ	TDI	Thu, Jan 26, 2012	25.39	25.41	25.26	25.27
1707	NASDAQ	TDI	Wed, Jan 25, 2012	25.35	25.35	25.28	25.30
1706	NASDAQ	TDI	Tue, Jan 24, 2012	25.36	25.46	25.29	25.29
1705	NASDAQ	TDI	Mon, Jan 23, 2012	25.54	25.54	25.29	25.29
1704	NASDAQ	TDI	Fri, Jan 20, 2012	25.45	25.45	25.26	25.40
1703	NASDAQ	TDI	Thu, Jan 19, 2012	25.49	25.49	25.30	25.30
1702	NASDAQ	TDI	Wed, Jan 18, 2012	25.43	25.53	25.41	25.42
1701	NASDAQ	TDI	Tue, Jan 17, 2012	25.60	25.60	25.40	25.55
1700	NASDAQ	TDI	Fri, Jan 13, 2012	25.60	25.64	25.57	25.60
1699	NASDAQ	TDI	Thu, Jan 12, 2012	25.51	25.51	25.31	25.51
1698	NASDAQ	TDI	Wed, Jan 11, 2012	25.67	25.67	25.44	25.44
1697	NASDAQ	TDI	Tue, Jan 10, 2012	25.61	25.69	25.40	25.69
1696	NASDAQ	TDI	Mon, Jan 9, 2012	25.32	25.58	25.32	25.49
1695	NASDAQ	TDI	Fri, Jan 6, 2012	25.32	25.47	25.30	25.47
1694	NASDAQ	TDI	Thu, Jan 5, 2012	25.26	25.44	25.26	25.44
1693	NASDAQ	TDI	Wed, Jan 4, 2012	25.43	25.43	25.22	25.26
1692	NASDAQ	TDI	Tue, Jan 3, 2012	25.07	25.40	25.06	25.27
1691	NASDAQ	TDI	Fri, Dec 30, 2011	25.06	25.18	25.06	25.15
1690	NASDAQ	TDI	Thu, Dec 29, 2011	25.09	25.16	25.05	25.16
1689	NASDAQ	TDI	Wed, Dec 28, 2011	25.05	25.18	25.05	25.18
1688	NASDAQ	TDI	Tue, Dec 27, 2011	25.50	25.53	25.48	25.53
1687	NASDAQ	TDI	Fri, Dec 23, 2011	25.47	25.50	25.47	25.50
1686	NASDAQ	TDI	Thu, Dec 22, 2011	25.43	25.50	25.39	25.50
1685	NASDAQ	TDI	Wed, Dec 21, 2011	25.30	25.47	25.30	25.47
1684	NASDAQ	TDI	Tue, Dec 20, 2011	25.39	25.43	25.34	25.38
1683	NASDAQ	TDI	Mon, Dec 19, 2011	25.42	25.43	25.35	25.42
1682	NASDAQ	TDI	Fri, Dec 16, 2011	25.43	25.43	25.19	25.32
1681	NASDAQ	TDI	Thu, Dec 15, 2011	25.37	25.37	25.34	25.36
1680	NASDAQ	TDI	Wed, Dec 14, 2011	25.22	25.43	25.22	25.43
1679	NASDAQ	TDI	Tue, Dec 13, 2011	25.37	25.43	25.37	25.43
1678	NASDAQ	TDI	Mon, Dec 12, 2011	25.43	25.44	25.36	25.43
1677	NASDAQ	TDI	Fri, Dec 9, 2011	25.45	25.45	25.35	25.38
1676	NASDAQ	TDI	Thu, Dec 8, 2011	25.25	25.37	25.25	25.36
1675	NASDAQ	TDI	Wed, Dec 7, 2011	25.35	25.47	25.35	25.45
1674	NASDAQ	TDI	Tue, Dec 6, 2011	25.33	25.33	25.33	25.33
1673	NASDAQ	TDI	Mon, Dec 5, 2011	25.33	25.33	25.30	25.30
1672	NASDAQ	TDI	Fri, Dec 2, 2011	25.33	25.34	25.16	25.16
1671	NASDAQ	TDI	Thu, Dec 1, 2011	25.26	25.34	25.24	25.34
1670	NASDAQ	TDI	Wed, Nov 30, 2011	25.30	25.33	25.10	25.33
1669	NASDAQ	TDI	Tue, Nov 29, 2011	25.15	25.23	25.05	25.21
1668	NASDAQ	TDI	Mon, Nov 28, 2011	25.16	25.28	25.14	25.15
1667	NASDAQ	TDI	Fri, Nov 25, 2011	25.33	25.34	25.32	25.32
1666	NASDAQ	TDI	Wed, Nov 23, 2011	25.34	25.34	25.15	25.15
1665	NASDAQ	TDI	Tue, Nov 22, 2011	25.11	25.35	25.07	25.34
1664	NASDAQ	TDI	Mon, Nov 21, 2011	25.29	25.29	25.06	25.29
1663	NASDAQ	TDI	Fri, Nov 18, 2011	25.35	25.35	25.17	25.17
1662	NASDAQ	TDI	Thu, Nov 17, 2011	25.35	25.35	25.14	25.21
1661	NASDAQ	TDI	Wed, Nov 16, 2011	25.35	25.35	25.20	25.34
1660	NASDAQ	TDI	Tue, Nov 15, 2011	25.33	25.35	25.33	25.35
1659	NASDAQ	TDI	Mon, Nov 14, 2011	25.33	25.35	25.20	25.35
1658	NASDAQ	TDI	Fri, Nov 11, 2011	25.40	25.40	25.13	25.35
1657	NASDAQ	TDI	Thu, Nov 10, 2011	25.35	25.35	25.06	25.16
1656	NASDAQ	TDI	Wed, Nov 9, 2011	25.23	25.23	25.08	25.14
1655	NASDAQ	TDI	Tue, Nov 8, 2011	25.37	25.37	25.07	25.15
1654	NASDAQ	TDI	Mon, Nov 7, 2011	25.37	25.37	25.15	25.27
1653	NASDAQ	TDI	Fri, Nov 4, 2011	25.37	25.37	25.12	25.13
1652	NASDAQ	TDI	Thu, Nov 3, 2011	25.41	25.41	25.20	25.40
1651	NASDAQ	TDI	Wed, Nov 2, 2011	25.32	25.42	25.10	25.25
1650	NASDAQ	TDI	Tue, Nov 1, 2011	25.34	25.34	25.24	25.27
1649	NASDAQ	TDI	Mon, Oct 31, 2011	25.15	25.25	25.06	25.25
1648	NASDAQ	TDI	Fri, Oct 28, 2011	25.25	25.25	25.05	25.15
1647	NASDAQ	TDI	Thu, Oct 27, 2011	25.10	25.15	24.98	25.00
1646	NASDAQ	TDI	Wed, Oct 26, 2011	25.23	25.23	24.85	25.05
1645	NASDAQ	TDI	Tue, Oct 25, 2011	25.07	25.22	25.00	25.12
1644	NASDAQ	TDI	Mon, Oct 24, 2011	24.81	25.03	24.81	24.93
1643	NASDAQ	TDI	Fri, Oct 21, 2011	25.05	25.05	24.74	24.81
1642	NASDAQ	TDI	Thu, Oct 20, 2011	25.12	25.12	24.94	24.99
1641	NASDAQ	TDI	Wed, Oct 19, 2011	25.08	25.14	24.90	24.93
1640	NASDAQ	TDI	Tue, Oct 18, 2011	25.07	25.10	24.95	25.07
1639	NASDAQ	TDI	Mon, Oct 17, 2011	25.08	25.08	24.93	24.93
1638	NASDAQ	TDI	Fri, Oct 14, 2011	25.04	25.10	24.99	25.01
1637	NASDAQ	TDI	Thu, Oct 13, 2011	25.08	25.08	24.93	24.99
1636	NASDAQ	TDI	Wed, Oct 12, 2011	25.10	25.10	24.94	24.99
1635	NASDAQ	TDI	Tue, Oct 11, 2011	24.97	25.07	24.86	25.07
1634	NASDAQ	TDI	Mon, Oct 10, 2011	24.95	25.02	24.53	24.99
1633	NASDAQ	TDI	Fri, Oct 7, 2011	24.91	24.91	24.52	24.73
1632	NASDAQ	TDI	Thu, Oct 6, 2011	25.04	25.04	24.51	24.62
1631	NASDAQ	TDI	Wed, Oct 5, 2011	24.95	24.95	24.44	24.60
1630	NASDAQ	TDI	Tue, Oct 4, 2011	24.60	24.79	24.18	24.46
1629	NASDAQ	TDI	Mon, Oct 3, 2011	25.10	25.10	24.55	24.58
1628	NASDAQ	TDI	Fri, Sep 30, 2011	25.09	25.09	24.91	25.09
1627	NASDAQ	TDI	Thu, Sep 29, 2011	25.09	25.09	24.91	25.05
1626	NASDAQ	TDI	Wed, Sep 28, 2011	25.03	25.09	24.88	25.08
1625	NASDAQ	TDI	Tue, Sep 27, 2011	24.99	25.04	24.85	25.03
1624	NASDAQ	TDI	Mon, Sep 26, 2011	25.23	25.24	25.03	25.09
1623	NASDAQ	TDI	Fri, Sep 23, 2011	25.24	25.24	25.02	25.19
1622	NASDAQ	TDI	Thu, Sep 22, 2011	24.93	25.21	24.93	25.21
1621	NASDAQ	TDI	Wed, Sep 21, 2011	25.14	25.23	25.05	25.05
1620	NASDAQ	TDI	Tue, Sep 20, 2011	25.18	25.24	25.01	25.14
1619	NASDAQ	TDI	Mon, Sep 19, 2011	25.01	25.20	24.90	25.20
1618	NASDAQ	TDI	Fri, Sep 16, 2011	25.24	25.24	25.00	25.22
1617	NASDAQ	TDI	Thu, Sep 15, 2011	25.24	25.24	24.78	25.12
1616	NASDAQ	TDI	Wed, Sep 14, 2011	24.89	24.95	24.75	24.95
1615	NASDAQ	TDI	Tue, Sep 13, 2011	25.25	25.25	24.40	24.74
1614	NASDAQ	TDI	Mon, Sep 12, 2011	25.31	25.31	25.00	25.02
1613	NASDAQ	TDI	Fri, Sep 9, 2011	25.14	25.24	25.00	25.14
1612	NASDAQ	TDI	Thu, Sep 8, 2011	25.04	25.15	25.00	25.05
1611	NASDAQ	TDI	Wed, Sep 7, 2011	25.29	25.29	24.82	25.01
1610	NASDAQ	TDI	Tue, Sep 6, 2011	24.80	25.05	24.80	25.05
1609	NASDAQ	TDI	Fri, Sep 2, 2011	25.29	25.29	24.80	24.95
1608	NASDAQ	TDI	Thu, Sep 1, 2011	25.00	25.00	24.88	25.00
1607	NASDAQ	TDI	Wed, Aug 31, 2011	25.00	25.00	24.80	25.00
1606	NASDAQ	TDI	Tue, Aug 30, 2011	25.00	25.00	24.90	24.95
1605	NASDAQ	TDI	Mon, Aug 29, 2011	25.00	25.00	24.89	24.96
1604	NASDAQ	TDI	Fri, Aug 26, 2011	24.87	24.95	24.87	24.95
1603	NASDAQ	TDI	Thu, Aug 25, 2011	24.89	24.89	24.54	24.87
1602	NASDAQ	TDI	Wed, Aug 24, 2011	24.80	24.86	24.62	24.76
1601	NASDAQ	TDI	Tue, Aug 23, 2011	24.59	24.75	24.06	24.34
1600	NASDAQ	TDI	Mon, Aug 22, 2011	24.84	24.84	24.11	24.15
1599	NASDAQ	TDI	Fri, Aug 19, 2011	24.53	24.54	24.26	24.48
1598	NASDAQ	TDI	Thu, Aug 18, 2011	24.32	24.63	24.01	24.60
1597	NASDAQ	TDI	Wed, Aug 17, 2011	24.63	24.87	24.45	24.48
1596	NASDAQ	TDI	Tue, Aug 16, 2011	24.46	24.80	24.31	24.65
1595	NASDAQ	TDI	Mon, Aug 15, 2011	24.40	24.47	24.30	24.42
1594	NASDAQ	TDI	Fri, Aug 12, 2011	24.25	24.55	24.24	24.29
1593	NASDAQ	TDI	Thu, Aug 11, 2011	23.75	24.20	23.51	24.19
1592	NASDAQ	TDI	Wed, Aug 10, 2011	22.51	24.00	22.51	23.65
1591	NASDAQ	TDI	Tue, Aug 9, 2011	20.35	23.41	20.35	22.78
1590	NASDAQ	TDI	Mon, Aug 8, 2011	23.62	23.62	20.25	20.35
1589	NASDAQ	TDI	Fri, Aug 5, 2011	24.07	24.13	23.41	23.67
1588	NASDAQ	TDI	Thu, Aug 4, 2011	24.35	24.35	24.15	24.18
1587	NASDAQ	TDI	Wed, Aug 3, 2011	24.28	24.39	24.23	24.35
1586	NASDAQ	TDI	Tue, Aug 2, 2011	23.85	24.42	23.85	24.20
1585	NASDAQ	TDI	Mon, Aug 1, 2011	24.35	24.52	24.00	24.07
1584	NASDAQ	TDI	Fri, Jul 29, 2011	24.51	24.51	24.10	24.34
1583	NASDAQ	TDI	Thu, Jul 28, 2011	24.60	24.63	24.51	24.60
1582	NASDAQ	TDI	Wed, Jul 27, 2011	24.66	24.71	24.53	24.53
1581	NASDAQ	TDI	Tue, Jul 26, 2011	24.82	24.89	24.70	24.70
1580	NASDAQ	TDI	Mon, Jul 25, 2011	24.84	24.95	24.83	24.91
1579	NASDAQ	TDI	Fri, Jul 22, 2011	25.02	25.02	24.95	24.95
1578	NASDAQ	TDI	Thu, Jul 21, 2011	25.03	25.03	24.96	25.00
1577	NASDAQ	TDI	Wed, Jul 20, 2011	24.89	25.24	24.89	25.03
1576	NASDAQ	TDI	Tue, Jul 19, 2011	24.93	25.12	24.91	24.91
1575	NASDAQ	TDI	Mon, Jul 18, 2011	24.99	25.13	24.91	24.91
1574	NASDAQ	TDI	Fri, Jul 15, 2011	24.98	25.09	24.88	25.09
1573	NASDAQ	TDI	Thu, Jul 14, 2011	24.93	25.03	24.88	24.88
1572	NASDAQ	TDI	Wed, Jul 13, 2011	25.02	25.02	25.02	25.02
1571	NASDAQ	TDI	Tue, Jul 12, 2011	25.09	25.09	24.95	25.00
1570	NASDAQ	TDI	Mon, Jul 11, 2011	24.92	24.97	24.91	24.97
1569	NASDAQ	TDI	Fri, Jul 8, 2011	25.00	25.00	24.85	25.00
1568	NASDAQ	TDI	Thu, Jul 7, 2011	25.00	25.00	24.86	25.00
1567	NASDAQ	TDI	Wed, Jul 6, 2011	24.93	25.00	24.91	24.91
1566	NASDAQ	TDI	Tue, Jul 5, 2011	24.80	24.92	24.79	24.92
1565	NASDAQ	TDI	Fri, Jul 1, 2011	24.80	24.80	24.76	24.80
1564	NASDAQ	TDI	Thu, Jun 30, 2011	24.90	24.90	24.75	24.85
1563	NASDAQ	TDI	Wed, Jun 29, 2011	24.70	24.89	24.69	24.81
1562	NASDAQ	TDI	Tue, Jun 28, 2011	24.73	24.82	24.54	24.61
1561	NASDAQ	TDI	Mon, Jun 27, 2011	24.58	24.65	24.49	24.52
1560	NASDAQ	TDI	Fri, Jun 24, 2011	24.85	24.95	24.85	24.90
1559	NASDAQ	TDI	Thu, Jun 23, 2011	24.91	24.94	24.84	24.90
1558	NASDAQ	TDI	Wed, Jun 22, 2011	24.91	24.91	24.81	24.83
1557	NASDAQ	TDI	Tue, Jun 21, 2011	24.88	24.95	24.87	24.87
1556	NASDAQ	TDI	Mon, Jun 20, 2011	24.84	24.88	24.78	24.88
1555	NASDAQ	TDI	Fri, Jun 17, 2011	24.74	24.82	24.72	24.82
1554	NASDAQ	TDI	Thu, Jun 16, 2011	24.81	24.82	24.65	24.71
1553	NASDAQ	TDI	Wed, Jun 15, 2011	24.83	24.83	24.73	24.78
1552	NASDAQ	TDI	Tue, Jun 14, 2011	24.80	24.84	24.76	24.79
1551	NASDAQ	TDI	Mon, Jun 13, 2011	24.82	24.82	24.74	24.81
1550	NASDAQ	TDI	Fri, Jun 10, 2011	24.72	24.83	24.71	24.77
1549	NASDAQ	TDI	Thu, Jun 9, 2011	24.76	24.82	24.76	24.80
1548	NASDAQ	TDI	Wed, Jun 8, 2011	24.79	24.81	24.76	24.79
1547	NASDAQ	TDI	Tue, Jun 7, 2011	24.71	24.82	24.71	24.82
1546	NASDAQ	TDI	Mon, Jun 6, 2011	24.82	24.82	24.70	24.75
1545	NASDAQ	TDI	Fri, Jun 3, 2011	24.77	24.80	24.75	24.80
1544	NASDAQ	TDI	Thu, Jun 2, 2011	24.76	24.82	24.74	24.82
1543	NASDAQ	TDI	Wed, Jun 1, 2011	24.71	24.73	24.69	24.71
1542	NASDAQ	TDI	Tue, May 31, 2011	24.76	24.76	24.61	24.68
1541	NASDAQ	TDI	Fri, May 27, 2011	24.72	24.78	24.68	24.76
1540	NASDAQ	TDI	Thu, May 26, 2011	24.89	24.89	24.66	24.67
1539	NASDAQ	TDI	Wed, May 25, 2011	24.81	24.85	24.68	24.83
1538	NASDAQ	TDI	Tue, May 24, 2011	24.87	24.95	24.73	24.75
1537	NASDAQ	TDI	Mon, May 23, 2011	25.00	25.00	24.85	24.94
1536	NASDAQ	TDI	Fri, May 20, 2011	24.88	25.00	24.88	25.00
1535	NASDAQ	TDI	Thu, May 19, 2011	24.86	24.87	24.71	24.82
1534	NASDAQ	TDI	Wed, May 18, 2011	24.89	24.92	24.85	24.92
1533	NASDAQ	TDI	Tue, May 17, 2011	24.81	24.98	24.80	24.89
1532	NASDAQ	TDI	Mon, May 16, 2011	24.82	24.82	24.75	24.80
1531	NASDAQ	TDI	Fri, May 13, 2011	24.84	24.84	24.76	24.81
1530	NASDAQ	TDI	Thu, May 12, 2011	24.74	24.77	24.70	24.76
1529	NASDAQ	TDI	Wed, May 11, 2011	24.82	24.88	24.77	24.86
1528	NASDAQ	TDI	Tue, May 10, 2011	24.88	24.97	24.81	24.81
1527	NASDAQ	TDI	Mon, May 9, 2011	24.88	24.99	24.80	24.80
1526	NASDAQ	TDI	Fri, May 6, 2011	24.83	24.87	24.79	24.87
1525	NASDAQ	TDI	Thu, May 5, 2011	24.78	24.90	24.70	24.70
1524	NASDAQ	TDI	Wed, May 4, 2011	24.88	24.89	24.69	24.80
1523	NASDAQ	TDI	Tue, May 3, 2011	24.89	24.90	24.83	24.90
1522	NASDAQ	TDI	Mon, May 2, 2011	24.64	24.90	24.64	24.90
1521	NASDAQ	TDI	Fri, Apr 29, 2011	24.60	24.66	24.59	24.60
1520	NASDAQ	TDI	Thu, Apr 28, 2011	24.55	24.65	24.54	24.60
1519	NASDAQ	TDI	Wed, Apr 27, 2011	24.55	24.71	24.51	24.66
1518	NASDAQ	TDI	Tue, Apr 26, 2011	24.48	24.55	24.42	24.54
1517	NASDAQ	TDI	Mon, Apr 25, 2011	24.50	24.50	24.37	24.42
1516	NASDAQ	TDI	Thu, Apr 21, 2011	24.51	24.55	24.03	24.48
1515	NASDAQ	TDI	Wed, Apr 20, 2011	24.51	24.52	24.51	24.52
1514	NASDAQ	TDI	Tue, Apr 19, 2011	24.46	24.46	24.33	24.46
1513	NASDAQ	TDI	Mon, Apr 18, 2011	24.33	24.56	24.33	24.53
1512	NASDAQ	TDI	Fri, Apr 15, 2011	24.68	24.68	24.33	24.33
1511	NASDAQ	TDI	Thu, Apr 14, 2011	24.40	24.40	24.30	24.33
1510	NASDAQ	TDI	Wed, Apr 13, 2011	25.99	25.99	24.20	24.29
1509	NASDAQ	TDI	Tue, Apr 12, 2011	24.19	24.49	24.18	24.40
1508	NASDAQ	TDI	Mon, Apr 11, 2011	24.32	24.33	24.23	24.30
1507	NASDAQ	TDI	Fri, Apr 8, 2011	24.45	24.45	24.36	24.36
1506	NASDAQ	TDI	Thu, Apr 7, 2011	24.35	24.49	24.24	24.46
1505	NASDAQ	TDI	Wed, Apr 6, 2011	24.58	24.58	24.03	24.44
1504	NASDAQ	TDI	Tue, Apr 5, 2011	24.51	24.53	24.50	24.53
1503	NASDAQ	TDI	Mon, Apr 4, 2011	24.59	24.65	24.50	24.50
1502	NASDAQ	TDI	Fri, Apr 1, 2011	24.65	24.65	24.49	24.55
1501	NASDAQ	TDI	Thu, Mar 31, 2011	24.65	24.65	24.47	24.59
1500	NASDAQ	TDI	Wed, Mar 30, 2011	24.51	24.59	24.51	24.51
1499	NASDAQ	TDI	Tue, Mar 29, 2011	24.47	24.54	24.45	24.49
1498	NASDAQ	TDI	Mon, Mar 28, 2011	24.52	24.65	24.38	24.44
1497	NASDAQ	TDI	Fri, Mar 25, 2011	24.87	24.87	24.75	24.75
1496	NASDAQ	TDI	Thu, Mar 24, 2011	24.80	24.87	24.74	24.74
1495	NASDAQ	TDI	Wed, Mar 23, 2011	24.92	24.92	24.80	24.80
1494	NASDAQ	TDI	Tue, Mar 22, 2011	24.81	24.94	24.77	24.77
1493	NASDAQ	TDI	Mon, Mar 21, 2011	24.87	24.90	24.82	24.82
1492	NASDAQ	TDI	Fri, Mar 18, 2011	24.83	24.97	24.75	24.91
1491	NASDAQ	TDI	Thu, Mar 17, 2011	24.95	24.95	24.71	24.82
1490	NASDAQ	TDI	Wed, Mar 16, 2011	24.76	24.88	24.70	24.88
1489	NASDAQ	TDI	Tue, Mar 15, 2011	24.74	24.97	24.62	24.71
1488	NASDAQ	TDI	Mon, Mar 14, 2011	24.86	24.99	24.86	24.99
1487	NASDAQ	TDI	Fri, Mar 11, 2011	24.92	24.97	24.86	24.86
1486	NASDAQ	TDI	Thu, Mar 10, 2011	24.86	24.94	24.81	24.92
1485	NASDAQ	TDI	Wed, Mar 9, 2011	24.99	24.99	24.90	24.94
1484	NASDAQ	TDI	Tue, Mar 8, 2011	24.89	24.99	24.89	24.98
1483	NASDAQ	TDI	Mon, Mar 7, 2011	24.87	24.99	24.87	24.90
1482	NASDAQ	TDI	Fri, Mar 4, 2011	24.85	24.93	24.82	24.82
1481	NASDAQ	TDI	Thu, Mar 3, 2011	24.85	24.92	24.85	24.87
1480	NASDAQ	TDI	Wed, Mar 2, 2011	24.86	24.98	24.86	24.98
1479	NASDAQ	TDI	Tue, Mar 1, 2011	24.90	24.90	24.74	24.76
1478	NASDAQ	TDI	Mon, Feb 28, 2011	24.75	24.93	24.75	24.89
1477	NASDAQ	TDI	Fri, Feb 25, 2011	24.95	24.99	24.81	24.82
1476	NASDAQ	TDI	Thu, Feb 24, 2011	24.84	24.94	24.73	24.79
1475	NASDAQ	TDI	Wed, Feb 23, 2011	24.94	24.94	24.81	24.88
1474	NASDAQ	TDI	Tue, Feb 22, 2011	24.98	24.98	24.72	24.72
1473	NASDAQ	TDI	Fri, Feb 18, 2011	24.89	24.90	24.80	24.85
1472	NASDAQ	TDI	Thu, Feb 17, 2011	24.88	24.89	24.74	24.77
1471	NASDAQ	TDI	Wed, Feb 16, 2011	24.90	24.90	24.78	24.78
1470	NASDAQ	TDI	Tue, Feb 15, 2011	24.83	24.90	24.71	24.71
1469	NASDAQ	TDI	Mon, Feb 14, 2011	24.87	24.87	24.74	24.74
1468	NASDAQ	TDI	Fri, Feb 11, 2011	24.91	24.91	24.75	24.75
1467	NASDAQ	TDI	Thu, Feb 10, 2011	24.95	24.95	24.73	24.89
1466	NASDAQ	TDI	Wed, Feb 9, 2011	24.75	24.94	24.64	24.83
1465	NASDAQ	TDI	Tue, Feb 8, 2011	24.60	24.87	24.60	24.85
1464	NASDAQ	TDI	Mon, Feb 7, 2011	24.72	24.86	24.60	24.70
1463	NASDAQ	TDI	Fri, Feb 4, 2011	24.82	24.82	24.61	24.82
1462	NASDAQ	TDI	Thu, Feb 3, 2011	24.85	24.85	24.54	24.60
1461	NASDAQ	TDI	Wed, Feb 2, 2011	24.77	24.80	24.71	24.74
1460	NASDAQ	TDI	Tue, Feb 1, 2011	24.71	24.71	24.60	24.60
1459	NASDAQ	TDI	Mon, Jan 31, 2011	24.71	24.71	24.50	24.65
1458	NASDAQ	TDI	Fri, Jan 28, 2011	24.71	24.71	24.36	24.36
1457	NASDAQ	TDI	Thu, Jan 27, 2011	24.40	24.59	24.40	24.58
1456	NASDAQ	TDI	Wed, Jan 26, 2011	24.55	24.55	24.15	24.49
1455	NASDAQ	TDI	Tue, Jan 25, 2011	24.60	24.60	24.40	24.42
1454	NASDAQ	TDI	Mon, Jan 24, 2011	24.61	24.61	24.40	24.40
1453	NASDAQ	TDI	Fri, Jan 21, 2011	24.55	24.56	24.41	24.45
1452	NASDAQ	TDI	Thu, Jan 20, 2011	24.62	24.70	24.55	24.56
1451	NASDAQ	TDI	Wed, Jan 19, 2011	24.76	24.76	24.61	24.72
1450	NASDAQ	TDI	Tue, Jan 18, 2011	24.76	24.76	24.60	24.60
1449	NASDAQ	TDI	Fri, Jan 14, 2011	24.79	24.79	24.55	24.70
1448	NASDAQ	TDI	Thu, Jan 13, 2011	24.76	24.76	24.55	24.55
1447	NASDAQ	TDI	Wed, Jan 12, 2011	24.82	24.82	24.56	24.57
1446	NASDAQ	TDI	Tue, Jan 11, 2011	24.95	24.95	24.46	24.46
1445	NASDAQ	TDI	Mon, Jan 10, 2011	24.90	24.90	24.56	24.81
1444	NASDAQ	TDI	Fri, Jan 7, 2011	24.97	24.97	24.90	24.90
1443	NASDAQ	TDI	Thu, Jan 6, 2011	24.97	25.00	24.76	25.00
1442	NASDAQ	TDI	Wed, Jan 5, 2011	24.98	24.99	24.78	24.99
1441	NASDAQ	TDI	Tue, Jan 4, 2011	24.99	24.99	24.91	24.91
1440	NASDAQ	TDI	Mon, Jan 3, 2011	24.96	24.99	24.79	24.99
1439	NASDAQ	TDI	Fri, Dec 31, 2010	24.98	24.98	24.44	24.85
1438	NASDAQ	TDI	Thu, Dec 30, 2010	24.70	24.96	24.42	24.96
1437	NASDAQ	TDI	Wed, Dec 29, 2010	24.95	24.95	24.27	24.69
1436	NASDAQ	TDI	Tue, Dec 28, 2010	24.50	24.76	24.24	24.34
1435	NASDAQ	TDI	Mon, Dec 27, 2010	24.79	24.80	24.41	24.74
1434	NASDAQ	TDI	Thu, Dec 23, 2010	24.65	24.72	24.50	24.72
1433	NASDAQ	TDI	Wed, Dec 22, 2010	24.55	24.77	24.45	24.50
1432	NASDAQ	TDI	Tue, Dec 21, 2010	24.96	24.96	24.65	24.65
1431	NASDAQ	TDI	Mon, Dec 20, 2010	24.85	24.90	24.55	24.90
1430	NASDAQ	TDI	Fri, Dec 17, 2010	24.85	24.85	24.52	24.64
1429	NASDAQ	TDI	Thu, Dec 16, 2010	24.84	24.84	24.61	24.84
1428	NASDAQ	TDI	Wed, Dec 15, 2010	24.77	24.84	24.52	24.83
1427	NASDAQ	TDI	Tue, Dec 14, 2010	24.75	24.77	24.47	24.77
1426	NASDAQ	TDI	Mon, Dec 13, 2010	24.62	24.74	24.50	24.68
1425	NASDAQ	TDI	Fri, Dec 10, 2010	24.75	24.75	24.10	24.10
1424	NASDAQ	TDI	Thu, Dec 9, 2010	25.02	25.02	24.75	24.75
1423	NASDAQ	TDI	Wed, Dec 8, 2010	24.85	25.02	24.81	24.81
1422	NASDAQ	TDI	Tue, Dec 7, 2010	25.02	25.02	24.83	24.96
1421	NASDAQ	TDI	Mon, Dec 6, 2010	25.10	25.10	24.81	24.86
1420	NASDAQ	TDI	Fri, Dec 3, 2010	24.90	25.04	24.90	24.95
1419	NASDAQ	TDI	Thu, Dec 2, 2010	25.00	25.00	24.90	24.92
1418	NASDAQ	TDI	Wed, Dec 1, 2010	25.02	25.04	24.90	24.99
1417	NASDAQ	TDI	Tue, Nov 30, 2010	24.82	25.04	24.70	25.04
1416	NASDAQ	TDI	Mon, Nov 29, 2010	25.00	25.00	24.56	24.67
1415	NASDAQ	TDI	Fri, Nov 26, 2010	24.84	24.86	24.75	24.86
1414	NASDAQ	TDI	Wed, Nov 24, 2010	24.84	24.84	24.52	24.80
1413	NASDAQ	TDI	Tue, Nov 23, 2010	24.81	24.81	24.64	24.66
1412	NASDAQ	TDI	Mon, Nov 22, 2010	24.59	24.68	24.38	24.66
1411	NASDAQ	TDI	Fri, Nov 19, 2010	24.55	24.59	24.46	24.59
1410	NASDAQ	TDI	Thu, Nov 18, 2010	24.23	24.54	24.23	24.54
1409	NASDAQ	TDI	Wed, Nov 17, 2010	24.30	24.58	24.30	24.32
1408	NASDAQ	TDI	Tue, Nov 16, 2010	24.59	24.59	24.22	24.46
1407	NASDAQ	TDI	Mon, Nov 15, 2010	24.43	24.55	24.37	24.50
1406	NASDAQ	TDI	Fri, Nov 12, 2010	24.40	24.40	24.29	24.36
1405	NASDAQ	TDI	Thu, Nov 11, 2010	24.28	24.35	24.28	24.35
1404	NASDAQ	TDI	Wed, Nov 10, 2010	24.49	24.49	24.37	24.45
1403	NASDAQ	TDI	Tue, Nov 9, 2010	24.56	24.56	24.44	24.44
1402	NASDAQ	TDI	Mon, Nov 8, 2010	24.20	24.45	24.19	24.39
1401	NASDAQ	TDI	Fri, Nov 5, 2010	24.27	24.27	24.12	24.15
1400	NASDAQ	TDI	Thu, Nov 4, 2010	24.22	24.30	24.10	24.20
1399	NASDAQ	TDI	Wed, Nov 3, 2010	24.00	24.14	23.94	24.02
1398	NASDAQ	TDI	Tue, Nov 2, 2010	24.27	24.37	24.19	24.19
1397	NASDAQ	TDI	Mon, Nov 1, 2010	24.43	24.44	24.23	24.23
1396	NASDAQ	TDI	Fri, Oct 29, 2010	24.47	24.47	24.26	24.26
1395	NASDAQ	TDI	Thu, Oct 28, 2010	24.55	24.55	24.35	24.35
1394	NASDAQ	TDI	Wed, Oct 27, 2010	24.48	24.50	24.40	24.40
1393	NASDAQ	TDI	Tue, Oct 26, 2010	24.32	24.58	24.30	24.49
1392	NASDAQ	TDI	Mon, Oct 25, 2010	24.49	24.50	24.32	24.37
1391	NASDAQ	TDI	Fri, Oct 22, 2010	24.30	24.43	24.29	24.31
1390	NASDAQ	TDI	Thu, Oct 21, 2010	24.95	24.99	24.16	24.25
1389	NASDAQ	TDI	Wed, Oct 20, 2010	25.05	25.05	24.91	24.94
1388	NASDAQ	TDI	Tue, Oct 19, 2010	25.00	25.03	24.90	24.94
1387	NASDAQ	TDI	Mon, Oct 18, 2010	25.10	25.10	24.91	25.09
1386	NASDAQ	TDI	Fri, Oct 15, 2010	24.92	25.12	24.77	25.12
1385	NASDAQ	TDI	Thu, Oct 14, 2010	25.10	25.10	24.82	24.93
1384	NASDAQ	TDI	Wed, Oct 13, 2010	25.09	25.09	25.01	25.02
1383	NASDAQ	TDI	Tue, Oct 12, 2010	24.95	25.13	24.95	25.03
1382	NASDAQ	TDI	Mon, Oct 11, 2010	24.90	25.12	24.87	25.12
1381	NASDAQ	TDI	Fri, Oct 8, 2010	24.93	25.05	24.87	25.05
1380	NASDAQ	TDI	Thu, Oct 7, 2010	24.99	25.00	24.95	25.00
1379	NASDAQ	TDI	Wed, Oct 6, 2010	25.00	25.07	24.83	24.83
1378	NASDAQ	TDI	Tue, Oct 5, 2010	25.09	25.09	24.92	24.97
1377	NASDAQ	TDI	Mon, Oct 4, 2010	25.08	25.08	24.97	25.00
1376	NASDAQ	TDI	Fri, Oct 1, 2010	25.09	25.09	24.86	24.96
1375	NASDAQ	TDI	Thu, Sep 30, 2010	25.14	25.14	24.97	25.00
1374	NASDAQ	TDI	Wed, Sep 29, 2010	25.07	25.22	24.85	24.90
1373	NASDAQ	TDI	Tue, Sep 28, 2010	25.30	25.30	24.94	25.19
1372	NASDAQ	TDI	Mon, Sep 27, 2010	25.11	25.31	24.83	25.24
1371	NASDAQ	TDI	Fri, Sep 24, 2010	25.28	25.46	25.13	25.13
1370	NASDAQ	TDI	Thu, Sep 23, 2010	25.37	25.39	25.25	25.29
1369	NASDAQ	TDI	Wed, Sep 22, 2010	25.56	25.64	25.41	25.52
1368	NASDAQ	TDI	Tue, Sep 21, 2010	25.59	25.65	25.39	25.41
1367	NASDAQ	TDI	Mon, Sep 20, 2010	25.20	25.45	25.20	25.27
1366	NASDAQ	TDI	Fri, Sep 17, 2010	25.33	25.55	25.28	25.29
1365	NASDAQ	TDI	Thu, Sep 16, 2010	25.46	25.59	25.21	25.40
1364	NASDAQ	TDI	Wed, Sep 15, 2010	25.38	25.63	25.36	25.46
1363	NASDAQ	TDI	Tue, Sep 14, 2010	25.17	25.47	25.17	25.45
1362	NASDAQ	TDI	Mon, Sep 13, 2010	25.49	25.55	25.13	25.50
1361	NASDAQ	TDI	Fri, Sep 10, 2010	25.50	25.50	25.43	25.50
1360	NASDAQ	TDI	Thu, Sep 9, 2010	25.33	25.50	25.23	25.50
1359	NASDAQ	TDI	Wed, Sep 8, 2010	25.06	25.37	25.04	25.37
1358	NASDAQ	TDI	Tue, Sep 7, 2010	24.90	25.15	24.86	25.15
1357	NASDAQ	TDI	Fri, Sep 3, 2010	25.02	25.07	24.80	24.97
1356	NASDAQ	TDI	Thu, Sep 2, 2010	24.96	25.10	24.89	25.10
1355	NASDAQ	TDI	Wed, Sep 1, 2010	24.96	25.02	24.92	25.01
1354	NASDAQ	TDI	Tue, Aug 31, 2010	24.79	25.04	24.78	24.95
1353	NASDAQ	TDI	Mon, Aug 30, 2010	25.03	25.09	24.93	25.09
1352	NASDAQ	TDI	Fri, Aug 27, 2010	24.87	25.10	24.71	25.06
1351	NASDAQ	TDI	Thu, Aug 26, 2010	24.71	24.97	24.71	24.97
1350	NASDAQ	TDI	Wed, Aug 25, 2010	24.74	24.98	24.74	24.85
1349	NASDAQ	TDI	Tue, Aug 24, 2010	24.98	25.15	24.88	24.96
1348	NASDAQ	TDI	Mon, Aug 23, 2010	25.04	25.05	24.88	25.05
1347	NASDAQ	TDI	Fri, Aug 20, 2010	24.94	25.05	24.81	25.05
1346	NASDAQ	TDI	Thu, Aug 19, 2010	24.90	24.90	24.85	24.86
1345	NASDAQ	TDI	Wed, Aug 18, 2010	24.77	25.08	24.50	25.08
1344	NASDAQ	TDI	Tue, Aug 17, 2010	25.13	25.19	24.57	24.77
1343	NASDAQ	TDI	Mon, Aug 16, 2010	24.99	25.19	24.82	25.19
1342	NASDAQ	TDI	Fri, Aug 13, 2010	24.64	24.98	24.57	24.95
1341	NASDAQ	TDI	Thu, Aug 12, 2010	24.25	24.68	23.96	24.49
1340	NASDAQ	TDI	Wed, Aug 11, 2010	24.25	24.30	24.00	24.15
1339	NASDAQ	TDI	Tue, Aug 10, 2010	24.27	24.27	24.22	24.22
1338	NASDAQ	TDI	Mon, Aug 9, 2010	24.40	24.42	24.22	24.22
1337	NASDAQ	TDI	Fri, Aug 6, 2010	24.43	24.52	24.36	24.36
1336	NASDAQ	TDI	Thu, Aug 5, 2010	24.54	24.73	24.49	24.73
1335	NASDAQ	TDI	Wed, Aug 4, 2010	24.61	24.75	24.52	24.53
1334	NASDAQ	TDI	Tue, Aug 3, 2010	24.54	24.77	24.54	24.60
1333	NASDAQ	TDI	Mon, Aug 2, 2010	24.80	24.80	24.52	24.61
1332	NASDAQ	TDI	Fri, Jul 30, 2010	24.75	24.92	24.75	24.80
1331	NASDAQ	TDI	Thu, Jul 29, 2010	24.65	24.94	24.51	24.85
1330	NASDAQ	TDI	Wed, Jul 28, 2010	24.52	24.66	24.50	24.61
1329	NASDAQ	TDI	Tue, Jul 27, 2010	24.70	24.70	24.40	24.70
1328	NASDAQ	TDI	Mon, Jul 26, 2010	24.80	24.80	24.30	24.32
1327	NASDAQ	TDI	Fri, Jul 23, 2010	24.75	24.85	24.45	24.80
1326	NASDAQ	TDI	Thu, Jul 22, 2010	24.61	24.89	24.55	24.78
1325	NASDAQ	TDI	Wed, Jul 21, 2010	23.56	24.86	23.55	24.55
1324	NASDAQ	TDI	Tue, Jul 20, 2010	23.81	23.81	23.65	23.65
1323	NASDAQ	TDI	Mon, Jul 19, 2010	23.65	23.80	23.65	23.80
1322	NASDAQ	TDI	Fri, Jul 16, 2010	23.60	23.80	23.60	23.80
1321	NASDAQ	TDI	Thu, Jul 15, 2010	23.20	24.11	23.20	23.64
1320	NASDAQ	TDI	Wed, Jul 14, 2010	23.57	23.60	23.45	23.45
1319	NASDAQ	TDI	Tue, Jul 13, 2010	23.89	23.89	23.40	23.45
1318	NASDAQ	TDI	Mon, Jul 12, 2010	23.84	23.88	23.65	23.70
1317	NASDAQ	TDI	Fri, Jul 9, 2010	23.58	23.82	23.50	23.78
1316	NASDAQ	TDI	Thu, Jul 8, 2010	23.34	23.57	23.26	23.57
1315	NASDAQ	TDI	Wed, Jul 7, 2010	23.26	23.43	23.21	23.21
1314	NASDAQ	TDI	Tue, Jul 6, 2010	23.40	23.56	23.26	23.26
1313	NASDAQ	TDI	Fri, Jul 2, 2010	23.75	23.75	23.33	23.34
1312	NASDAQ	TDI	Thu, Jul 1, 2010	23.60	23.84	23.35	23.60
1311	NASDAQ	TDI	Wed, Jun 30, 2010	23.66	23.66	23.47	23.55
1310	NASDAQ	TDI	Tue, Jun 29, 2010	23.54	23.87	23.36	23.45
1309	NASDAQ	TDI	Mon, Jun 28, 2010	23.65	23.89	23.32	23.47
1308	NASDAQ	TDI	Fri, Jun 25, 2010	23.61	23.63	23.40	23.45
1307	NASDAQ	TDI	Thu, Jun 24, 2010	23.88	24.07	23.66	23.83
1306	NASDAQ	TDI	Wed, Jun 23, 2010	24.02	24.19	23.90	23.90
1305	NASDAQ	TDI	Tue, Jun 22, 2010	23.98	24.21	23.90	24.10
1304	NASDAQ	TDI	Mon, Jun 21, 2010	24.00	24.25	23.67	24.09
1303	NASDAQ	TDI	Fri, Jun 18, 2010	24.24	24.30	23.61	24.10
1302	NASDAQ	TDI	Thu, Jun 17, 2010	23.75	24.10	23.67	24.10
1301	NASDAQ	TDI	Wed, Jun 16, 2010	23.53	23.90	23.30	23.86
1300	NASDAQ	TDI	Tue, Jun 15, 2010	23.30	23.86	23.30	23.65
1299	NASDAQ	TDI	Mon, Jun 14, 2010	23.82	23.89	23.15	23.15
1298	NASDAQ	TDI	Fri, Jun 11, 2010	23.56	23.86	23.56	23.86
1297	NASDAQ	TDI	Thu, Jun 10, 2010	23.44	23.63	23.44	23.63
1296	NASDAQ	TDI	Wed, Jun 9, 2010	23.40	23.63	23.40	23.63
1295	NASDAQ	TDI	Tue, Jun 8, 2010	23.42	23.65	23.35	23.35
1294	NASDAQ	TDI	Mon, Jun 7, 2010	23.56	23.58	23.30	23.55
1293	NASDAQ	TDI	Fri, Jun 4, 2010	23.11	23.56	23.11	23.56
1292	NASDAQ	TDI	Thu, Jun 3, 2010	23.24	23.39	23.24	23.35
1291	NASDAQ	TDI	Wed, Jun 2, 2010	23.26	23.31	23.11	23.30
1290	NASDAQ	TDI	Tue, Jun 1, 2010	22.60	23.32	22.56	23.29
1289	NASDAQ	TDI	Fri, May 28, 2010	22.53	22.65	22.53	22.55
1288	NASDAQ	TDI	Thu, May 27, 2010	22.35	22.53	22.34	22.45
1287	NASDAQ	TDI	Wed, May 26, 2010	22.51	22.69	22.33	22.33
1286	NASDAQ	TDI	Tue, May 25, 2010	22.60	22.73	22.38	22.70
1285	NASDAQ	TDI	Mon, May 24, 2010	22.56	22.90	22.56	22.82
1284	NASDAQ	TDI	Fri, May 21, 2010	23.25	23.25	22.82	22.82
1283	NASDAQ	TDI	Thu, May 20, 2010	23.30	23.30	22.41	22.60
1282	NASDAQ	TDI	Wed, May 19, 2010	23.12	23.50	22.92	23.50
1281	NASDAQ	TDI	Tue, May 18, 2010	23.22	23.30	22.79	22.79
1280	NASDAQ	TDI	Mon, May 17, 2010	23.28	23.28	22.90	23.03
1279	NASDAQ	TDI	Fri, May 14, 2010	22.92	23.22	22.65	23.17
1278	NASDAQ	TDI	Thu, May 13, 2010	22.91	22.97	22.90	22.93
1277	NASDAQ	TDI	Wed, May 12, 2010	22.67	22.98	22.66	22.90
1276	NASDAQ	TDI	Tue, May 11, 2010	22.59	22.78	22.49	22.65
1275	NASDAQ	TDI	Mon, May 10, 2010	22.50	23.86	22.50	22.62
1274	NASDAQ	TDI	Fri, May 7, 2010	23.11	23.11	21.50	22.13
1273	NASDAQ	TDI	Thu, May 6, 2010	23.40	23.48	23.11	23.21
1272	NASDAQ	TDI	Wed, May 5, 2010	23.15	23.55	23.15	23.40
1271	NASDAQ	TDI	Tue, May 4, 2010	23.88	23.89	23.54	23.54
1270	NASDAQ	TDI	Mon, May 3, 2010	23.75	23.89	23.75	23.89
1269	NASDAQ	TDI	Fri, Apr 30, 2010	23.78	23.94	23.72	23.80
1268	NASDAQ	TDI	Thu, Apr 29, 2010	23.95	23.95	23.83	23.92
1267	NASDAQ	TDI	Wed, Apr 28, 2010	23.95	23.99	23.85	23.94
1266	NASDAQ	TDI	Tue, Apr 27, 2010	23.87	24.00	23.87	24.00
1265	NASDAQ	TDI	Mon, Apr 26, 2010	23.99	24.01	23.90	23.90
1264	NASDAQ	TDI	Fri, Apr 23, 2010	23.61	24.02	23.60	23.96
1263	NASDAQ	TDI	Thu, Apr 22, 2010	23.63	23.72	23.58	23.58
1262	NASDAQ	TDI	Wed, Apr 21, 2010	23.59	23.74	23.59	23.68
1261	NASDAQ	TDI	Tue, Apr 20, 2010	23.54	23.76	23.54	23.57
1260	NASDAQ	TDI	Mon, Apr 19, 2010	23.40	23.64	23.40	23.64
1259	NASDAQ	TDI	Fri, Apr 16, 2010	23.71	23.71	23.55	23.55
1258	NASDAQ	TDI	Thu, Apr 15, 2010	23.53	23.63	23.44	23.62
1257	NASDAQ	TDI	Wed, Apr 14, 2010	23.63	23.88	23.60	23.88
1256	NASDAQ	TDI	Tue, Apr 13, 2010	23.55	23.56	23.50	23.50
1255	NASDAQ	TDI	Mon, Apr 12, 2010	23.56	23.63	23.40	23.45
1254	NASDAQ	TDI	Fri, Apr 9, 2010	23.71	23.77	23.57	23.57
1253	NASDAQ	TDI	Thu, Apr 8, 2010	23.77	23.80	23.65	23.65
1252	NASDAQ	TDI	Wed, Apr 7, 2010	23.89	23.95	23.75	23.75
1251	NASDAQ	TDI	Tue, Apr 6, 2010	23.79	23.96	23.79	23.96
1250	NASDAQ	TDI	Mon, Apr 5, 2010	23.78	24.10	23.78	24.10
1249	NASDAQ	TDI	Thu, Apr 1, 2010	24.17	24.17	23.78	23.78
1248	NASDAQ	TDI	Wed, Mar 31, 2010	24.15	24.20	24.09	24.17
1247	NASDAQ	TDI	Tue, Mar 30, 2010	24.40	24.42	24.13	24.13
1246	NASDAQ	TDI	Mon, Mar 29, 2010	24.28	24.52	24.15	24.40
1245	NASDAQ	TDI	Fri, Mar 26, 2010	24.55	24.55	24.11	24.40
1244	NASDAQ	TDI	Thu, Mar 25, 2010	24.48	24.94	24.48	24.74
1243	NASDAQ	TDI	Wed, Mar 24, 2010	24.28	24.56	24.27	24.45
1242	NASDAQ	TDI	Tue, Mar 23, 2010	24.53	24.69	24.27	24.34
1241	NASDAQ	TDI	Mon, Mar 22, 2010	24.55	24.63	24.49	24.60
1240	NASDAQ	TDI	Fri, Mar 19, 2010	24.94	24.95	24.53	24.53
1239	NASDAQ	TDI	Thu, Mar 18, 2010	24.65	24.94	24.51	24.94
1238	NASDAQ	TDI	Wed, Mar 17, 2010	24.41	24.70	24.41	24.50
1237	NASDAQ	TDI	Tue, Mar 16, 2010	24.18	24.69	23.90	24.40
1236	NASDAQ	TDI	Mon, Mar 15, 2010	24.11	24.30	24.11	24.30
1235	NASDAQ	TDI	Fri, Mar 12, 2010	23.69	24.40	23.65	24.16
1234	NASDAQ	TDI	Thu, Mar 11, 2010	23.58	23.69	23.58	23.69
1233	NASDAQ	TDI	Wed, Mar 10, 2010	23.46	23.69	23.45	23.69
1232	NASDAQ	TDI	Tue, Mar 9, 2010	23.51	23.56	23.45	23.45
1231	NASDAQ	TDI	Mon, Mar 8, 2010	23.56	23.70	23.50	23.51
1230	NASDAQ	TDI	Fri, Mar 5, 2010	23.50	23.90	23.50	23.56
1229	NASDAQ	TDI	Thu, Mar 4, 2010	23.36	23.61	23.33	23.49
1228	NASDAQ	TDI	Wed, Mar 3, 2010	23.40	23.40	23.34	23.37
1227	NASDAQ	TDI	Tue, Mar 2, 2010	23.35	23.40	23.31	23.40
1226	NASDAQ	TDI	Mon, Mar 1, 2010	23.25	23.30	23.20	23.30
1225	NASDAQ	TDI	Fri, Feb 26, 2010	23.28	23.35	23.25	23.30
1224	NASDAQ	TDI	Thu, Feb 25, 2010	23.28	23.30	23.12	23.30
1223	NASDAQ	TDI	Wed, Feb 24, 2010	23.25	23.29	23.06	23.26
1222	NASDAQ	TDI	Tue, Feb 23, 2010	23.04	23.25	22.69	23.25
1221	NASDAQ	TDI	Mon, Feb 22, 2010	23.21	23.25	23.03	23.03
1220	NASDAQ	TDI	Fri, Feb 19, 2010	23.15	23.25	23.06	23.25
1219	NASDAQ	TDI	Thu, Feb 18, 2010	23.06	23.29	23.06	23.15
1218	NASDAQ	TDI	Wed, Feb 17, 2010	23.25	23.29	23.05	23.05
1217	NASDAQ	TDI	Tue, Feb 16, 2010	23.15	23.34	23.15	23.25
1216	NASDAQ	TDI	Fri, Feb 12, 2010	23.12	23.35	23.12	23.35
1215	NASDAQ	TDI	Thu, Feb 11, 2010	23.26	23.35	23.26	23.35
1214	NASDAQ	TDI	Wed, Feb 10, 2010	23.08	23.25	23.08	23.25
1213	NASDAQ	TDI	Tue, Feb 9, 2010	22.98	23.25	22.85	23.03
1212	NASDAQ	TDI	Mon, Feb 8, 2010	22.85	22.98	22.85	22.97
1211	NASDAQ	TDI	Fri, Feb 5, 2010	23.06	23.06	22.81	22.81
1210	NASDAQ	TDI	Thu, Feb 4, 2010	23.07	23.13	22.94	23.12
1209	NASDAQ	TDI	Wed, Feb 3, 2010	23.20	23.20	22.94	23.05
1208	NASDAQ	TDI	Tue, Feb 2, 2010	23.25	23.25	23.15	23.25
1207	NASDAQ	TDI	Mon, Feb 1, 2010	23.01	23.01	22.90	22.94
1206	NASDAQ	TDI	Fri, Jan 29, 2010	23.02	23.12	22.72	23.03
1205	NASDAQ	TDI	Thu, Jan 28, 2010	23.10	23.20	23.08	23.10
1204	NASDAQ	TDI	Wed, Jan 27, 2010	22.88	23.15	22.86	23.15
1203	NASDAQ	TDI	Tue, Jan 26, 2010	23.11	23.15	22.83	22.97
1202	NASDAQ	TDI	Mon, Jan 25, 2010	22.70	23.25	22.70	23.20
1201	NASDAQ	TDI	Fri, Jan 22, 2010	22.89	22.90	22.62	22.72
1200	NASDAQ	TDI	Thu, Jan 21, 2010	23.23	23.24	22.76	22.95
1199	NASDAQ	TDI	Wed, Jan 20, 2010	23.04	23.25	22.97	23.23
1198	NASDAQ	TDI	Tue, Jan 19, 2010	23.22	23.24	23.06	23.08
1197	NASDAQ	TDI	Fri, Jan 15, 2010	23.22	23.25	22.98	23.20
1196	NASDAQ	TDI	Thu, Jan 14, 2010	23.19	23.23	23.18	23.18
1195	NASDAQ	TDI	Wed, Jan 13, 2010	23.01	23.14	22.87	23.12
1194	NASDAQ	TDI	Tue, Jan 12, 2010	22.97	23.20	22.90	23.20
1193	NASDAQ	TDI	Mon, Jan 11, 2010	22.50	22.86	22.50	22.86
1192	NASDAQ	TDI	Fri, Jan 8, 2010	22.73	23.25	22.49	22.54
1191	NASDAQ	TDI	Thu, Jan 7, 2010	22.85	22.85	22.49	22.59
1190	NASDAQ	TDI	Wed, Jan 6, 2010	22.94	23.00	22.73	22.83
1189	NASDAQ	TDI	Tue, Jan 5, 2010	23.14	23.25	23.00	23.10
1188	NASDAQ	TDI	Mon, Jan 4, 2010	23.47	23.55	23.10	23.35
1187	NASDAQ	TDI	Thu, Dec 31, 2009	23.02	23.26	23.02	23.26
1186	NASDAQ	TDI	Wed, Dec 30, 2009	23.02	23.11	23.02	23.07
1185	NASDAQ	TDI	Tue, Dec 29, 2009	22.95	23.18	22.91	23.17
1184	NASDAQ	TDI	Mon, Dec 28, 2009	22.99	23.00	22.70	23.00
1183	NASDAQ	TDI	Thu, Dec 24, 2009	23.04	23.04	23.00	23.03
1182	NASDAQ	TDI	Wed, Dec 23, 2009	22.95	23.16	22.95	23.00
1181	NASDAQ	TDI	Tue, Dec 22, 2009	22.95	22.95	22.83	22.93
1180	NASDAQ	TDI	Mon, Dec 21, 2009	22.35	22.99	22.35	22.99
1179	NASDAQ	TDI	Fri, Dec 18, 2009	22.53	22.61	22.41	22.61
1178	NASDAQ	TDI	Thu, Dec 17, 2009	22.07	22.49	22.07	22.48
1177	NASDAQ	TDI	Wed, Dec 16, 2009	22.23	22.34	22.04	22.10
1176	NASDAQ	TDI	Tue, Dec 15, 2009	22.01	22.59	22.01	22.11
1175	NASDAQ	TDI	Mon, Dec 14, 2009	22.13	22.17	22.03	22.14
1174	NASDAQ	TDI	Fri, Dec 11, 2009	22.19	22.25	22.12	22.12
1173	NASDAQ	TDI	Thu, Dec 10, 2009	21.84	22.17	21.84	22.17
1172	NASDAQ	TDI	Wed, Dec 9, 2009	21.61	21.79	21.61	21.79
1171	NASDAQ	TDI	Tue, Dec 8, 2009	21.78	22.15	21.65	21.90
1170	NASDAQ	TDI	Mon, Dec 7, 2009	21.62	21.85	21.62	21.85
1169	NASDAQ	TDI	Fri, Dec 4, 2009	21.69	21.78	21.66	21.66
1168	NASDAQ	TDI	Thu, Dec 3, 2009	21.84	21.84	21.63	21.68
1167	NASDAQ	TDI	Wed, Dec 2, 2009	21.89	22.10	21.62	21.68
1166	NASDAQ	TDI	Tue, Dec 1, 2009	21.55	21.79	21.37	21.79
1165	NASDAQ	TDI	Mon, Nov 30, 2009	21.45	21.59	21.45	21.59
1164	NASDAQ	TDI	Fri, Nov 27, 2009	21.34	21.65	21.11	21.55
1163	NASDAQ	TDI	Wed, Nov 25, 2009	21.18	21.50	21.18	21.49
1162	NASDAQ	TDI	Tue, Nov 24, 2009	21.05	21.14	21.01	21.14
1161	NASDAQ	TDI	Mon, Nov 23, 2009	21.20	21.20	20.97	20.97
1160	NASDAQ	TDI	Fri, Nov 20, 2009	21.06	21.10	21.06	21.10
1159	NASDAQ	TDI	Thu, Nov 19, 2009	21.20	21.25	21.15	21.15
1158	NASDAQ	TDI	Wed, Nov 18, 2009	21.23	21.24	21.21	21.24
1157	NASDAQ	TDI	Tue, Nov 17, 2009	21.32	21.32	21.18	21.20
1156	NASDAQ	TDI	Mon, Nov 16, 2009	21.41	21.45	21.27	21.41
1155	NASDAQ	TDI	Fri, Nov 13, 2009	21.38	21.40	21.21	21.33
1154	NASDAQ	TDI	Thu, Nov 12, 2009	21.35	21.44	21.33	21.44
1153	NASDAQ	TDI	Wed, Nov 11, 2009	21.58	21.58	21.34	21.34
1152	NASDAQ	TDI	Tue, Nov 10, 2009	21.44	21.55	21.22	21.49
1151	NASDAQ	TDI	Mon, Nov 9, 2009	21.41	21.57	21.27	21.43
1150	NASDAQ	TDI	Fri, Nov 6, 2009	21.53	21.60	21.42	21.60
1149	NASDAQ	TDI	Thu, Nov 5, 2009	21.50	21.60	21.26	21.34
1148	NASDAQ	TDI	Wed, Nov 4, 2009	21.60	21.60	21.27	21.50
1147	NASDAQ	TDI	Tue, Nov 3, 2009	21.40	21.52	21.15	21.30
1146	NASDAQ	TDI	Mon, Nov 2, 2009	21.35	21.63	21.35	21.41
1145	NASDAQ	TDI	Fri, Oct 30, 2009	21.57	21.79	21.39	21.69
1144	NASDAQ	TDI	Thu, Oct 29, 2009	21.59	21.61	21.52	21.55
1143	NASDAQ	TDI	Wed, Oct 28, 2009	21.51	21.61	21.42	21.55
1142	NASDAQ	TDI	Tue, Oct 27, 2009	21.61	21.61	21.15	21.41
1141	NASDAQ	TDI	Mon, Oct 26, 2009	21.49	21.70	21.37	21.59
1140	NASDAQ	TDI	Fri, Oct 23, 2009	21.24	21.50	21.24	21.50
1139	NASDAQ	TDI	Thu, Oct 22, 2009	21.94	21.94	21.20	21.20
1138	NASDAQ	TDI	Wed, Oct 21, 2009	21.70	22.38	21.53	21.66
1137	NASDAQ	TDI	Tue, Oct 20, 2009	21.59	21.59	21.53	21.53
1136	NASDAQ	TDI	Mon, Oct 19, 2009	21.45	21.55	21.45	21.55
1135	NASDAQ	TDI	Fri, Oct 16, 2009	21.54	21.54	21.40	21.41
1134	NASDAQ	TDI	Thu, Oct 15, 2009	21.40	21.50	21.40	21.50
1133	NASDAQ	TDI	Wed, Oct 14, 2009	21.23	21.48	21.21	21.37
1132	NASDAQ	TDI	Tue, Oct 13, 2009	21.35	21.47	21.21	21.26
1131	NASDAQ	TDI	Mon, Oct 12, 2009	21.25	21.36	21.16	21.36
1130	NASDAQ	TDI	Fri, Oct 9, 2009	21.23	21.33	21.21	21.21
1129	NASDAQ	TDI	Thu, Oct 8, 2009	21.34	21.41	21.23	21.28
1128	NASDAQ	TDI	Wed, Oct 7, 2009	21.25	21.34	21.20	21.32
1127	NASDAQ	TDI	Tue, Oct 6, 2009	21.11	21.36	21.11	21.23
1126	NASDAQ	TDI	Mon, Oct 5, 2009	21.16	21.25	21.14	21.16
1125	NASDAQ	TDI	Fri, Oct 2, 2009	21.12	21.28	21.10	21.14
1124	NASDAQ	TDI	Thu, Oct 1, 2009	21.35	21.37	21.07	21.32
1123	NASDAQ	TDI	Wed, Sep 30, 2009	21.36	21.38	21.06	21.36
1122	NASDAQ	TDI	Tue, Sep 29, 2009	21.06	21.31	21.06	21.12
1121	NASDAQ	TDI	Mon, Sep 28, 2009	21.30	21.44	21.06	21.15
1120	NASDAQ	TDI	Fri, Sep 25, 2009	21.37	21.48	21.23	21.38
1119	NASDAQ	TDI	Thu, Sep 24, 2009	21.56	21.74	21.50	21.73
1118	NASDAQ	TDI	Wed, Sep 23, 2009	21.65	21.66	21.42	21.46
1117	NASDAQ	TDI	Tue, Sep 22, 2009	21.37	21.75	21.37	21.65
1116	NASDAQ	TDI	Mon, Sep 21, 2009	21.77	21.88	21.50	21.50
1115	NASDAQ	TDI	Fri, Sep 18, 2009	21.67	22.08	21.53	22.08
1114	NASDAQ	TDI	Thu, Sep 17, 2009	21.74	21.74	21.45	21.45
1113	NASDAQ	TDI	Wed, Sep 16, 2009	21.34	21.86	21.34	21.86
1112	NASDAQ	TDI	Tue, Sep 15, 2009	21.50	21.79	21.25	21.54
1111	NASDAQ	TDI	Mon, Sep 14, 2009	21.02	21.39	20.91	21.39
1110	NASDAQ	TDI	Fri, Sep 11, 2009	20.80	21.14	20.76	21.14
1109	NASDAQ	TDI	Thu, Sep 10, 2009	20.51	20.80	20.51	20.80
1108	NASDAQ	TDI	Wed, Sep 9, 2009	20.70	20.70	20.54	20.54
1107	NASDAQ	TDI	Tue, Sep 8, 2009	20.60	20.72	20.48	20.66
1106	NASDAQ	TDI	Fri, Sep 4, 2009	20.61	20.81	20.42	20.43
1105	NASDAQ	TDI	Thu, Sep 3, 2009	20.60	20.75	20.51	20.75
1104	NASDAQ	TDI	Wed, Sep 2, 2009	20.83	20.84	20.60	20.70
1103	NASDAQ	TDI	Tue, Sep 1, 2009	20.68	20.75	20.62	20.62
1102	NASDAQ	TDI	Mon, Aug 31, 2009	20.69	20.87	20.42	20.86
1101	NASDAQ	TDI	Fri, Aug 28, 2009	20.67	20.68	20.52	20.68
1100	NASDAQ	TDI	Thu, Aug 27, 2009	20.63	20.68	20.57	20.65
1099	NASDAQ	TDI	Wed, Aug 26, 2009	20.50	20.65	20.50	20.65
1098	NASDAQ	TDI	Tue, Aug 25, 2009	20.31	20.60	20.09	20.60
1097	NASDAQ	TDI	Mon, Aug 24, 2009	20.39	20.41	20.35	20.41
1096	NASDAQ	TDI	Fri, Aug 21, 2009	20.37	20.55	20.37	20.54
1095	NASDAQ	TDI	Thu, Aug 20, 2009	20.49	20.60	20.49	20.58
1094	NASDAQ	TDI	Wed, Aug 19, 2009	20.47	20.47	20.30	20.45
1093	NASDAQ	TDI	Tue, Aug 18, 2009	20.30	20.49	20.25	20.49
1092	NASDAQ	TDI	Mon, Aug 17, 2009	20.39	20.39	20.25	20.39
1091	NASDAQ	TDI	Fri, Aug 14, 2009	20.53	20.55	20.23	20.51
1090	NASDAQ	TDI	Thu, Aug 13, 2009	20.63	20.63	20.34	20.49
1089	NASDAQ	TDI	Wed, Aug 12, 2009	20.25	20.63	20.22	20.63
1088	NASDAQ	TDI	Tue, Aug 11, 2009	20.30	20.59	20.02	20.23
1087	NASDAQ	TDI	Mon, Aug 10, 2009	20.41	20.53	20.40	20.53
1086	NASDAQ	TDI	Fri, Aug 7, 2009	20.46	20.59	20.46	20.50
1085	NASDAQ	TDI	Thu, Aug 6, 2009	20.38	20.46	20.38	20.46
1084	NASDAQ	TDI	Wed, Aug 5, 2009	20.12	20.38	20.00	20.35
1083	NASDAQ	TDI	Tue, Aug 4, 2009	20.01	20.36	20.01	20.23
1082	NASDAQ	TDI	Mon, Aug 3, 2009	20.13	20.39	20.08	20.08
1081	NASDAQ	TDI	Fri, Jul 31, 2009	19.95	20.13	19.95	19.95
1080	NASDAQ	TDI	Thu, Jul 30, 2009	20.00	20.13	19.95	20.13
1079	NASDAQ	TDI	Wed, Jul 29, 2009	19.85	19.95	19.83	19.95
1078	NASDAQ	TDI	Tue, Jul 28, 2009	19.27	19.86	19.27	19.81
1077	NASDAQ	TDI	Mon, Jul 27, 2009	19.14	19.55	19.02	19.55
1076	NASDAQ	TDI	Fri, Jul 24, 2009	19.15	19.39	19.15	19.39
1075	NASDAQ	TDI	Thu, Jul 23, 2009	18.74	19.15	18.74	19.15
1074	NASDAQ	TDI	Wed, Jul 22, 2009	19.07	19.15	18.71	18.92
1073	NASDAQ	TDI	Tue, Jul 21, 2009	19.30	19.30	19.01	19.06
1072	NASDAQ	TDI	Mon, Jul 20, 2009	19.49	19.50	19.01	19.21
1071	NASDAQ	TDI	Fri, Jul 17, 2009	19.31	19.46	19.20	19.31
1070	NASDAQ	TDI	Thu, Jul 16, 2009	19.45	19.50	19.29	19.29
1069	NASDAQ	TDI	Wed, Jul 15, 2009	19.70	19.70	19.45	19.45
1068	NASDAQ	TDI	Tue, Jul 14, 2009	18.70	20.00	18.70	20.00
1067	NASDAQ	TDI	Mon, Jul 13, 2009	18.76	18.97	18.68	18.85
1066	NASDAQ	TDI	Fri, Jul 10, 2009	18.71	19.00	18.61	18.76
1065	NASDAQ	TDI	Thu, Jul 9, 2009	18.80	18.80	18.56	18.80
1064	NASDAQ	TDI	Wed, Jul 8, 2009	18.78	18.80	18.67	18.75
1063	NASDAQ	TDI	Tue, Jul 7, 2009	18.75	19.15	18.75	19.00
1062	NASDAQ	TDI	Mon, Jul 6, 2009	18.80	18.84	18.70	18.70
1061	NASDAQ	TDI	Thu, Jul 2, 2009	18.75	18.88	18.51	18.60
1060	NASDAQ	TDI	Wed, Jul 1, 2009	18.50	18.80	18.50	18.76
1059	NASDAQ	TDI	Tue, Jun 30, 2009	18.60	18.73	18.53	18.53
1058	NASDAQ	TDI	Mon, Jun 29, 2009	18.57	18.79	18.51	18.56
1057	NASDAQ	TDI	Fri, Jun 26, 2009	18.27	18.80	18.27	18.80
1056	NASDAQ	TDI	Thu, Jun 25, 2009	18.45	18.45	18.04	18.20
1055	NASDAQ	TDI	Wed, Jun 24, 2009	18.36	18.81	18.36	18.65
1054	NASDAQ	TDI	Tue, Jun 23, 2009	18.35	18.35	18.10	18.35
1053	NASDAQ	TDI	Mon, Jun 22, 2009	18.22	18.35	18.06	18.35
1052	NASDAQ	TDI	Fri, Jun 19, 2009	18.12	18.29	18.12	18.17
1051	NASDAQ	TDI	Thu, Jun 18, 2009	18.01	18.13	18.01	18.12
1050	NASDAQ	TDI	Wed, Jun 17, 2009	18.24	18.25	18.04	18.12
1049	NASDAQ	TDI	Tue, Jun 16, 2009	18.11	18.29	18.08	18.29
1048	NASDAQ	TDI	Mon, Jun 15, 2009	18.00	18.29	18.00	18.29
1047	NASDAQ	TDI	Fri, Jun 12, 2009	18.27	18.29	17.48	18.07
1046	NASDAQ	TDI	Thu, Jun 11, 2009	18.02	18.49	17.71	18.22
1045	NASDAQ	TDI	Wed, Jun 10, 2009	18.26	18.50	17.97	18.29
1044	NASDAQ	TDI	Tue, Jun 9, 2009	18.03	18.65	18.03	18.43
1043	NASDAQ	TDI	Mon, Jun 8, 2009	18.13	18.65	17.96	18.18
1042	NASDAQ	TDI	Fri, Jun 5, 2009	18.31	18.54	18.25	18.54
1041	NASDAQ	TDI	Thu, Jun 4, 2009	18.12	18.34	17.94	18.22
1040	NASDAQ	TDI	Wed, Jun 3, 2009	18.05	18.12	17.92	18.09
1039	NASDAQ	TDI	Tue, Jun 2, 2009	18.01	18.11	18.01	18.06
1038	NASDAQ	TDI	Mon, Jun 1, 2009	18.06	18.16	18.05	18.06
1037	NASDAQ	TDI	Fri, May 29, 2009	17.84	18.00	17.70	18.00
1036	NASDAQ	TDI	Thu, May 28, 2009	17.62	18.00	17.50	18.00
1035	NASDAQ	TDI	Wed, May 27, 2009	17.50	17.99	17.50	17.75
1034	NASDAQ	TDI	Tue, May 26, 2009	17.41	17.77	17.41	17.57
1033	NASDAQ	TDI	Fri, May 22, 2009	17.07	17.45	17.07	17.41
1032	NASDAQ	TDI	Thu, May 21, 2009	16.75	17.00	16.40	16.90
1031	NASDAQ	TDI	Wed, May 20, 2009	16.45	16.98	16.35	16.80
1030	NASDAQ	TDI	Tue, May 19, 2009	16.25	16.50	16.25	16.45
1029	NASDAQ	TDI	Mon, May 18, 2009	16.40	16.46	16.25	16.25
1028	NASDAQ	TDI	Fri, May 15, 2009	16.41	16.47	16.19	16.25
1027	NASDAQ	TDI	Thu, May 14, 2009	16.31	16.50	16.31	16.50
1026	NASDAQ	TDI	Wed, May 13, 2009	16.28	16.50	16.28	16.50
1025	NASDAQ	TDI	Tue, May 12, 2009	16.35	16.50	16.29	16.38
1024	NASDAQ	TDI	Mon, May 11, 2009	16.22	16.30	16.17	16.30
1023	NASDAQ	TDI	Fri, May 8, 2009	16.00	16.20	16.00	16.14
1022	NASDAQ	TDI	Thu, May 7, 2009	15.90	16.24	15.90	15.97
1021	NASDAQ	TDI	Wed, May 6, 2009	15.75	16.02	15.67	16.00
1020	NASDAQ	TDI	Tue, May 5, 2009	15.62	15.75	15.62	15.75
1019	NASDAQ	TDI	Mon, May 4, 2009	15.75	15.75	15.70	15.75
1018	NASDAQ	TDI	Fri, May 1, 2009	15.74	15.75	15.74	15.75
1017	NASDAQ	TDI	Thu, Apr 30, 2009	15.61	15.70	15.61	15.65
1016	NASDAQ	TDI	Wed, Apr 29, 2009	15.75	15.75	15.61	15.65
1015	NASDAQ	TDI	Tue, Apr 28, 2009	15.74	15.74	15.65	15.65
1014	NASDAQ	TDI	Mon, Apr 27, 2009	15.75	15.75	15.73	15.73
1013	NASDAQ	TDI	Fri, Apr 24, 2009	15.74	15.75	15.74	15.75
1012	NASDAQ	TDI	Thu, Apr 23, 2009	15.52	15.73	15.50	15.65
1011	NASDAQ	TDI	Wed, Apr 22, 2009	15.60	15.66	15.51	15.51
1010	NASDAQ	TDI	Tue, Apr 21, 2009	15.61	15.69	15.52	15.60
1009	NASDAQ	TDI	Mon, Apr 20, 2009	15.90	15.95	15.70	15.70
1008	NASDAQ	TDI	Fri, Apr 17, 2009	15.99	16.01	15.90	16.01
1007	NASDAQ	TDI	Thu, Apr 16, 2009	16.04	16.10	15.87	15.87
1006	NASDAQ	TDI	Wed, Apr 15, 2009	15.75	16.08	15.75	15.84
1005	NASDAQ	TDI	Tue, Apr 14, 2009	15.84	16.10	15.71	15.82
1004	NASDAQ	TDI	Mon, Apr 13, 2009	15.59	15.86	15.59	15.71
1003	NASDAQ	TDI	Thu, Apr 9, 2009	15.52	15.71	15.52	15.57
1002	NASDAQ	TDI	Wed, Apr 8, 2009	15.74	15.74	15.50	15.60
1001	NASDAQ	TDI	Tue, Apr 7, 2009	15.64	15.76	15.55	15.71
1000	NASDAQ	TDI	Mon, Apr 6, 2009	16.19	16.19	15.76	15.76
999	NASDAQ	TDI	Fri, Apr 3, 2009	15.81	16.01	15.50	16.01
998	NASDAQ	TDI	Thu, Apr 2, 2009	15.77	16.25	15.00	15.60
997	NASDAQ	TDI	Wed, Apr 1, 2009	15.60	15.77	15.42	15.48
996	NASDAQ	TDI	Tue, Mar 31, 2009	14.85	16.00	14.85	15.35
995	NASDAQ	TDI	Mon, Mar 30, 2009	14.86	14.86	14.50	14.85
994	NASDAQ	TDI	Fri, Mar 27, 2009	15.00	15.00	14.78	14.89
993	NASDAQ	TDI	Thu, Mar 26, 2009	15.02	15.21	14.95	15.06
992	NASDAQ	TDI	Wed, Mar 25, 2009	14.77	15.24	14.77	15.19
991	NASDAQ	TDI	Tue, Mar 24, 2009	14.70	15.19	14.69	14.77
990	NASDAQ	TDI	Mon, Mar 23, 2009	14.70	14.75	14.65	14.70
989	NASDAQ	TDI	Fri, Mar 20, 2009	14.68	14.94	14.33	14.58
988	NASDAQ	TDI	Thu, Mar 19, 2009	14.28	16.25	14.28	14.89
987	NASDAQ	TDI	Wed, Mar 18, 2009	14.20	14.20	13.61	14.20
986	NASDAQ	TDI	Tue, Mar 17, 2009	13.40	14.00	13.34	13.98
985	NASDAQ	TDI	Mon, Mar 16, 2009	13.68	13.99	13.25	13.40
984	NASDAQ	TDI	Fri, Mar 13, 2009	13.60	13.71	13.50	13.54
983	NASDAQ	TDI	Thu, Mar 12, 2009	12.66	14.00	12.66	13.90
982	NASDAQ	TDI	Wed, Mar 11, 2009	12.91	13.00	12.56	12.56
981	NASDAQ	TDI	Tue, Mar 10, 2009	12.25	12.58	11.71	12.55
980	NASDAQ	TDI	Mon, Mar 9, 2009	11.85	12.40	11.60	12.16
979	NASDAQ	TDI	Fri, Mar 6, 2009	12.55	12.73	12.00	12.00
978	NASDAQ	TDI	Thu, Mar 5, 2009	13.69	13.69	12.59	12.59
977	NASDAQ	TDI	Wed, Mar 4, 2009	12.24	13.43	12.01	13.16
976	NASDAQ	TDI	Tue, Mar 3, 2009	13.51	13.72	12.12	12.17
975	NASDAQ	TDI	Mon, Mar 2, 2009	13.75	13.95	13.28	13.28
974	NASDAQ	TDI	Fri, Feb 27, 2009	13.75	14.25	13.47	14.25
973	NASDAQ	TDI	Thu, Feb 26, 2009	13.71	14.39	13.33	14.25
972	NASDAQ	TDI	Wed, Feb 25, 2009	14.05	14.05	13.46	13.70
971	NASDAQ	TDI	Tue, Feb 24, 2009	14.01	14.02	13.52	14.02
970	NASDAQ	TDI	Mon, Feb 23, 2009	15.00	15.00	14.10	14.18
969	NASDAQ	TDI	Fri, Feb 20, 2009	15.23	15.37	14.99	15.25
968	NASDAQ	TDI	Thu, Feb 19, 2009	15.55	15.93	15.45	15.45
967	NASDAQ	TDI	Wed, Feb 18, 2009	15.80	16.12	15.55	15.67
966	NASDAQ	TDI	Tue, Feb 17, 2009	16.18	16.18	15.81	15.81
965	NASDAQ	TDI	Fri, Feb 13, 2009	16.10	16.53	16.10	16.18
964	NASDAQ	TDI	Thu, Feb 12, 2009	16.14	16.25	16.01	16.25
963	NASDAQ	TDI	Wed, Feb 11, 2009	16.14	16.14	16.14	16.14
962	NASDAQ	TDI	Tue, Feb 10, 2009	16.06	16.06	16.06	16.06
961	NASDAQ	TDI	Mon, Feb 9, 2009	16.25	16.25	16.25	16.25
960	NASDAQ	TDI	Fri, Feb 6, 2009	16.00	16.04	16.00	16.04
959	NASDAQ	TDI	Thu, Feb 5, 2009	16.10	16.18	16.10	16.18
958	NASDAQ	TDI	Wed, Feb 4, 2009	16.00	16.19	15.89	16.18
957	NASDAQ	TDI	Tue, Feb 3, 2009	15.91	16.11	15.80	16.11
956	NASDAQ	TDI	Mon, Feb 2, 2009	16.00	16.00	15.90	15.90
955	NASDAQ	TDI	Fri, Jan 30, 2009	16.12	16.12	16.12	16.12
954	NASDAQ	TDI	Thu, Jan 29, 2009	16.43	17.05	15.85	15.85
953	NASDAQ	TDI	Wed, Jan 28, 2009	16.25	16.45	16.12	16.45
952	NASDAQ	TDI	Tue, Jan 27, 2009	15.75	16.20	15.55	16.20
951	NASDAQ	TDI	Mon, Jan 26, 2009	15.36	15.75	15.29	15.75
950	NASDAQ	TDI	Fri, Jan 23, 2009	15.49	15.60	15.49	15.58
949	NASDAQ	TDI	Thu, Jan 22, 2009	15.40	15.40	15.40	15.40
948	NASDAQ	TDI	Wed, Jan 21, 2009	14.75	15.49	14.63	15.30
947	NASDAQ	TDI	Tue, Jan 20, 2009	14.71	15.10	14.71	14.90
946	NASDAQ	TDI	Fri, Jan 16, 2009	14.58	14.90	14.55	14.90
945	NASDAQ	TDI	Thu, Jan 15, 2009	14.98	14.98	14.21	14.98
944	NASDAQ	TDI	Wed, Jan 14, 2009	15.29	15.35	15.18	15.20
943	NASDAQ	TDI	Tue, Jan 13, 2009	15.25	15.52	15.20	15.35
942	NASDAQ	TDI	Mon, Jan 12, 2009	15.45	15.67	15.30	15.30
941	NASDAQ	TDI	Fri, Jan 9, 2009	15.50	16.26	15.04	15.25
940	NASDAQ	TDI	Thu, Jan 8, 2009	15.43	15.80	15.07	15.50
939	NASDAQ	TDI	Wed, Jan 7, 2009	15.20	15.31	14.75	15.21
938	NASDAQ	TDI	Tue, Jan 6, 2009	14.76	15.11	14.76	15.00
937	NASDAQ	TDI	Mon, Jan 5, 2009	14.75	15.05	14.20	14.60
936	NASDAQ	TDI	Fri, Jan 2, 2009	13.85	14.64	13.85	14.64
935	NASDAQ	TDI	Wed, Dec 31, 2008	13.62	13.80	13.55	13.80
934	NASDAQ	TDI	Tue, Dec 30, 2008	12.84	13.26	12.82	13.26
933	NASDAQ	TDI	Mon, Dec 29, 2008	12.85	12.96	12.76	12.96
932	NASDAQ	TDI	Fri, Dec 26, 2008	13.07	13.07	13.01	13.01
931	NASDAQ	TDI	Wed, Dec 24, 2008	13.50	13.88	13.49	13.51
930	NASDAQ	TDI	Tue, Dec 23, 2008	13.66	13.66	13.23	13.64
929	NASDAQ	TDI	Mon, Dec 22, 2008	13.94	13.95	13.94	13.94
928	NASDAQ	TDI	Fri, Dec 19, 2008	13.42	13.94	13.42	13.94
927	NASDAQ	TDI	Thu, Dec 18, 2008	13.40	13.72	13.05	13.05
926	NASDAQ	TDI	Wed, Dec 17, 2008	12.75	13.67	12.75	13.67
925	NASDAQ	TDI	Tue, Dec 16, 2008	13.01	13.01	13.01	13.01
924	NASDAQ	TDI	Mon, Dec 15, 2008	13.01	13.06	12.92	13.05
923	NASDAQ	TDI	Fri, Dec 12, 2008	13.10	13.40	13.10	13.40
922	NASDAQ	TDI	Thu, Dec 11, 2008	13.83	13.83	13.10	13.54
921	NASDAQ	TDI	Wed, Dec 10, 2008	12.52	12.90	12.25	12.90
920	NASDAQ	TDI	Tue, Dec 9, 2008	12.48	12.60	12.10	12.30
919	NASDAQ	TDI	Mon, Dec 8, 2008	12.22	12.50	12.22	12.50
918	NASDAQ	TDI	Fri, Dec 5, 2008	12.00	12.00	12.00	12.00
917	NASDAQ	TDI	Thu, Dec 4, 2008	11.56	12.13	11.56	12.13
916	NASDAQ	TDI	Wed, Dec 3, 2008	11.52	11.52	11.33	11.40
915	NASDAQ	TDI	Tue, Dec 2, 2008	11.90	12.50	11.31	11.37
914	NASDAQ	TDI	Mon, Dec 1, 2008	11.88	11.88	11.52	11.75
913	NASDAQ	TDI	Fri, Nov 28, 2008	12.00	12.00	12.00	12.00
912	NASDAQ	TDI	Wed, Nov 26, 2008	11.99	12.20	11.78	11.78
911	NASDAQ	TDI	Tue, Nov 25, 2008	11.78	11.79	11.78	11.79
910	NASDAQ	TDI	Mon, Nov 24, 2008	11.50	12.50	11.00	12.00
909	NASDAQ	TDI	Fri, Nov 21, 2008	10.55	10.85	10.20	10.50
908	NASDAQ	TDI	Thu, Nov 20, 2008	11.13	11.81	10.10	10.10
907	NASDAQ	TDI	Wed, Nov 19, 2008	12.30	12.30	11.00	11.35
906	NASDAQ	TDI	Tue, Nov 18, 2008	12.20	12.48	11.84	12.30
905	NASDAQ	TDI	Mon, Nov 17, 2008	13.50	13.50	12.00	12.50
904	NASDAQ	TDI	Fri, Nov 14, 2008	13.95	13.95	13.85	13.95
903	NASDAQ	TDI	Thu, Nov 13, 2008	14.00	14.00	14.00	14.00
902	NASDAQ	TDI	Wed, Nov 12, 2008	14.27	14.27	14.03	14.03
901	NASDAQ	TDI	Tue, Nov 11, 2008	14.68	14.68	14.49	14.53
900	NASDAQ	TDI	Mon, Nov 10, 2008	14.61	14.98	14.36	14.80
899	NASDAQ	TDI	Fri, Nov 7, 2008	14.70	14.70	14.59	14.59
898	NASDAQ	TDI	Thu, Nov 6, 2008	14.70	14.70	14.60	14.70
897	NASDAQ	TDI	Wed, Nov 5, 2008	14.65	14.65	14.52	14.52
896	NASDAQ	TDI	Tue, Nov 4, 2008	14.11	14.74	14.11	14.74
895	NASDAQ	TDI	Mon, Nov 3, 2008	14.78	14.78	13.27	14.25
894	NASDAQ	TDI	Fri, Oct 31, 2008	15.00	15.00	15.00	15.00
893	NASDAQ	TDI	Thu, Oct 30, 2008	14.49	15.00	14.25	15.00
892	NASDAQ	TDI	Wed, Oct 29, 2008	14.05	14.30	14.04	14.30
891	NASDAQ	TDI	Tue, Oct 28, 2008	14.40	14.42	14.08	14.08
890	NASDAQ	TDI	Mon, Oct 27, 2008	14.67	15.00	14.37	14.64
889	NASDAQ	TDI	Fri, Oct 24, 2008	14.93	15.36	14.85	14.85
888	NASDAQ	TDI	Thu, Oct 23, 2008	15.85	15.85	14.94	15.13
887	NASDAQ	TDI	Wed, Oct 22, 2008	17.23	17.23	15.76	15.76
886	NASDAQ	TDI	Tue, Oct 21, 2008	16.25	16.25	16.00	16.03
885	NASDAQ	TDI	Mon, Oct 20, 2008	15.51	16.00	15.51	16.00
884	NASDAQ	TDI	Fri, Oct 17, 2008	16.12	16.61	15.49	15.49
883	NASDAQ	TDI	Thu, Oct 16, 2008	15.40	16.00	15.30	15.90
882	NASDAQ	TDI	Wed, Oct 15, 2008	16.00	16.00	15.63	15.82
881	NASDAQ	TDI	Tue, Oct 14, 2008	16.22	16.46	16.20	16.20
880	NASDAQ	TDI	Mon, Oct 13, 2008	16.35	16.35	14.89	16.00
879	NASDAQ	TDI	Fri, Oct 10, 2008	15.90	16.15	15.70	16.15
878	NASDAQ	TDI	Thu, Oct 9, 2008	15.35	15.90	14.97	15.75
877	NASDAQ	TDI	Wed, Oct 8, 2008	15.50	15.88	15.50	15.85
876	NASDAQ	TDI	Tue, Oct 7, 2008	15.75	15.95	14.52	15.80
875	NASDAQ	TDI	Mon, Oct 6, 2008	16.00	16.00	15.25	15.50
874	NASDAQ	TDI	Fri, Oct 3, 2008	16.02	16.02	16.00	16.00
873	NASDAQ	TDI	Thu, Oct 2, 2008	16.01	16.05	16.01	16.05
872	NASDAQ	TDI	Wed, Oct 1, 2008	16.22	16.25	16.00	16.00
871	NASDAQ	TDI	Tue, Sep 30, 2008	16.00	16.24	16.00	16.00
870	NASDAQ	TDI	Mon, Sep 29, 2008	16.70	16.85	16.00	16.00
869	NASDAQ	TDI	Fri, Sep 26, 2008	16.51	17.19	16.45	17.10
868	NASDAQ	TDI	Thu, Sep 25, 2008	16.57	17.05	16.33	17.00
867	NASDAQ	TDI	Wed, Sep 24, 2008	16.65	17.02	16.65	17.02
866	NASDAQ	TDI	Tue, Sep 23, 2008	16.68	16.84	16.35	16.65
865	NASDAQ	TDI	Mon, Sep 22, 2008	16.76	17.18	16.25	16.66
864	NASDAQ	TDI	Fri, Sep 19, 2008	17.00	17.06	16.76	16.76
863	NASDAQ	TDI	Thu, Sep 18, 2008	16.00	16.01	15.25	16.01
862	NASDAQ	TDI	Wed, Sep 17, 2008	16.00	16.01	15.25	15.25
861	NASDAQ	TDI	Tue, Sep 16, 2008	16.10	16.18	15.50	16.03
860	NASDAQ	TDI	Mon, Sep 15, 2008	17.36	17.36	16.10	16.70
859	NASDAQ	TDI	Fri, Sep 12, 2008	18.55	18.70	17.36	17.36
858	NASDAQ	TDI	Thu, Sep 11, 2008	18.75	19.01	18.32	19.01
857	NASDAQ	TDI	Wed, Sep 10, 2008	19.03	19.22	18.95	18.95
856	NASDAQ	TDI	Tue, Sep 9, 2008	18.40	18.81	18.40	18.81
855	NASDAQ	TDI	Mon, Sep 8, 2008	18.10	18.31	18.06	18.30
854	NASDAQ	TDI	Fri, Sep 5, 2008	18.35	18.46	18.35	18.46
853	NASDAQ	TDI	Thu, Sep 4, 2008	18.30	18.37	18.26	18.29
852	NASDAQ	TDI	Wed, Sep 3, 2008	18.40	18.40	18.30	18.30
851	NASDAQ	TDI	Tue, Sep 2, 2008	18.31	18.60	18.30	18.30
850	NASDAQ	TDI	Fri, Aug 29, 2008	18.38	18.51	18.38	18.51
849	NASDAQ	TDI	Thu, Aug 28, 2008	18.50	18.50	18.23	18.23
848	NASDAQ	TDI	Wed, Aug 27, 2008	18.18	19.21	18.18	18.30
847	NASDAQ	TDI	Tue, Aug 26, 2008	18.02	18.30	18.02	18.25
846	NASDAQ	TDI	Mon, Aug 25, 2008	18.10	18.10	18.10	18.10
845	NASDAQ	TDI	Thu, Aug 21, 2008	18.50	18.50	17.50	17.83
844	NASDAQ	TDI	Wed, Aug 20, 2008	18.58	18.59	18.43	18.43
843	NASDAQ	TDI	Tue, Aug 19, 2008	18.53	18.53	17.72	18.30
842	NASDAQ	TDI	Mon, Aug 18, 2008	18.61	18.72	18.56	18.58
841	NASDAQ	TDI	Fri, Aug 15, 2008	18.72	18.79	18.72	18.79
840	NASDAQ	TDI	Thu, Aug 14, 2008	18.68	18.73	18.50	18.52
839	NASDAQ	TDI	Wed, Aug 13, 2008	19.00	19.00	18.68	18.83
838	NASDAQ	TDI	Tue, Aug 12, 2008	18.60	19.48	18.60	19.00
837	NASDAQ	TDI	Mon, Aug 11, 2008	18.60	18.81	18.60	18.81
836	NASDAQ	TDI	Fri, Aug 8, 2008	18.72	19.02	18.71	18.71
835	NASDAQ	TDI	Thu, Aug 7, 2008	18.78	18.80	18.50	18.50
834	NASDAQ	TDI	Wed, Aug 6, 2008	18.56	18.65	18.56	18.65
833	NASDAQ	TDI	Tue, Aug 5, 2008	18.34	18.42	18.34	18.34
832	NASDAQ	TDI	Mon, Aug 4, 2008	18.41	18.41	18.12	18.12
831	NASDAQ	TDI	Fri, Aug 1, 2008	18.38	18.65	18.36	18.36
830	NASDAQ	TDI	Thu, Jul 31, 2008	18.70	18.71	18.29	18.29
829	NASDAQ	TDI	Wed, Jul 30, 2008	18.34	18.49	18.21	18.49
828	NASDAQ	TDI	Tue, Jul 29, 2008	18.20	18.38	18.20	18.38
827	NASDAQ	TDI	Mon, Jul 28, 2008	18.51	18.69	18.13	18.26
826	NASDAQ	TDI	Fri, Jul 25, 2008	18.79	18.80	18.50	18.51
825	NASDAQ	TDI	Thu, Jul 24, 2008	18.99	19.04	18.74	18.93
824	NASDAQ	TDI	Wed, Jul 23, 2008	18.75	18.80	18.50	18.80
823	NASDAQ	TDI	Tue, Jul 22, 2008	18.97	19.09	18.97	18.99
822	NASDAQ	TDI	Mon, Jul 21, 2008	19.40	19.40	18.99	18.99
821	NASDAQ	TDI	Fri, Jul 18, 2008	18.99	19.20	18.99	19.20
820	NASDAQ	TDI	Thu, Jul 17, 2008	18.99	18.99	18.99	18.99
819	NASDAQ	TDI	Wed, Jul 16, 2008	19.40	19.90	18.86	18.99
818	NASDAQ	TDI	Tue, Jul 15, 2008	19.00	19.68	18.33	19.25
817	NASDAQ	TDI	Mon, Jul 14, 2008	19.20	19.73	19.00	19.00
816	NASDAQ	TDI	Fri, Jul 11, 2008	19.54	20.29	18.78	19.34
815	NASDAQ	TDI	Thu, Jul 10, 2008	19.36	20.16	19.02	19.59
814	NASDAQ	TDI	Wed, Jul 9, 2008	19.00	19.42	18.74	19.20
813	NASDAQ	TDI	Tue, Jul 8, 2008	18.36	18.37	18.36	18.36
812	NASDAQ	TDI	Mon, Jul 7, 2008	19.16	19.16	17.71	18.56
811	NASDAQ	TDI	Thu, Jul 3, 2008	19.00	19.09	19.00	19.01
810	NASDAQ	TDI	Wed, Jul 2, 2008	18.80	19.67	18.20	19.04
809	NASDAQ	TDI	Tue, Jul 1, 2008	20.17	20.24	18.01	18.77
808	NASDAQ	TDI	Mon, Jun 30, 2008	19.67	20.26	19.67	19.98
807	NASDAQ	TDI	Fri, Jun 27, 2008	20.15	20.15	19.93	20.05
806	NASDAQ	TDI	Thu, Jun 26, 2008	20.05	20.10	20.05	20.10
805	NASDAQ	TDI	Wed, Jun 25, 2008	20.25	20.25	20.09	20.23
804	NASDAQ	TDI	Tue, Jun 24, 2008	20.01	20.49	19.93	20.49
803	NASDAQ	TDI	Mon, Jun 23, 2008	20.63	20.63	20.13	20.19
802	NASDAQ	TDI	Fri, Jun 20, 2008	20.65	21.05	20.45	20.45
801	NASDAQ	TDI	Thu, Jun 19, 2008	20.55	20.55	20.55	20.55
800	NASDAQ	TDI	Wed, Jun 18, 2008	20.55	20.55	20.55	20.55
799	NASDAQ	TDI	Tue, Jun 17, 2008	20.40	20.58	20.40	20.55
798	NASDAQ	TDI	Mon, Jun 16, 2008	20.21	20.54	20.12	20.54
797	NASDAQ	TDI	Fri, Jun 13, 2008	20.15	20.27	20.15	20.27
796	NASDAQ	TDI	Thu, Jun 12, 2008	20.15	20.15	19.97	19.98
795	NASDAQ	TDI	Wed, Jun 11, 2008	20.25	20.29	20.03	20.29
794	NASDAQ	TDI	Tue, Jun 10, 2008	20.03	20.30	20.03	20.03
793	NASDAQ	TDI	Mon, Jun 9, 2008	20.14	20.14	20.10	20.10
792	NASDAQ	TDI	Fri, Jun 6, 2008	20.30	20.30	20.22	20.25
791	NASDAQ	TDI	Thu, Jun 5, 2008	20.41	20.42	20.30	20.30
790	NASDAQ	TDI	Wed, Jun 4, 2008	20.44	20.45	20.36	20.36
789	NASDAQ	TDI	Tue, Jun 3, 2008	20.30	20.30	20.30	20.30
788	NASDAQ	TDI	Mon, Jun 2, 2008	20.11	20.30	20.11	20.30
787	NASDAQ	TDI	Fri, May 30, 2008	20.20	20.21	20.08	20.08
786	NASDAQ	TDI	Thu, May 29, 2008	20.39	20.65	20.23	20.38
785	NASDAQ	TDI	Wed, May 28, 2008	20.15	20.40	20.13	20.30
784	NASDAQ	TDI	Tue, May 27, 2008	20.50	20.50	20.14	20.33
783	NASDAQ	TDI	Fri, May 23, 2008	20.43	20.47	20.25	20.41
782	NASDAQ	TDI	Thu, May 22, 2008	20.42	20.42	20.12	20.23
781	NASDAQ	TDI	Wed, May 21, 2008	20.16	20.48	20.03	20.48
780	NASDAQ	TDI	Tue, May 20, 2008	20.25	20.57	20.25	20.31
779	NASDAQ	TDI	Mon, May 19, 2008	20.28	20.35	20.01	20.35
778	NASDAQ	TDI	Fri, May 16, 2008	20.14	20.33	20.00	20.28
777	NASDAQ	TDI	Thu, May 15, 2008	20.26	20.26	20.01	20.01
776	NASDAQ	TDI	Wed, May 14, 2008	20.20	20.25	19.93	20.25
775	NASDAQ	TDI	Tue, May 13, 2008	20.25	20.32	20.01	20.30
774	NASDAQ	TDI	Mon, May 12, 2008	20.40	20.51	20.08	20.08
773	NASDAQ	TDI	Fri, May 9, 2008	19.88	20.06	19.88	20.06
772	NASDAQ	TDI	Thu, May 8, 2008	19.75	19.78	19.75	19.78
771	NASDAQ	TDI	Wed, May 7, 2008	19.78	19.90	19.75	19.77
770	NASDAQ	TDI	Tue, May 6, 2008	19.80	19.80	19.80	19.80
769	NASDAQ	TDI	Mon, May 5, 2008	19.79	19.89	19.78	19.78
768	NASDAQ	TDI	Fri, May 2, 2008	19.76	19.79	19.76	19.79
767	NASDAQ	TDI	Thu, May 1, 2008	19.77	19.77	19.77	19.77
766	NASDAQ	TDI	Wed, Apr 30, 2008	19.82	19.84	19.80	19.84
765	NASDAQ	TDI	Tue, Apr 29, 2008	19.98	19.99	19.84	19.99
764	NASDAQ	TDI	Mon, Apr 28, 2008	19.76	19.88	19.67	19.88
763	NASDAQ	TDI	Fri, Apr 25, 2008	19.78	19.78	19.75	19.75
762	NASDAQ	TDI	Thu, Apr 24, 2008	19.73	19.85	19.67	19.85
761	NASDAQ	TDI	Wed, Apr 23, 2008	19.76	19.94	19.75	19.75
760	NASDAQ	TDI	Tue, Apr 22, 2008	19.90	19.90	19.75	19.75
759	NASDAQ	TDI	Mon, Apr 21, 2008	19.85	19.87	19.65	19.76
758	NASDAQ	TDI	Fri, Apr 18, 2008	19.84	19.92	19.70	19.77
757	NASDAQ	TDI	Thu, Apr 17, 2008	20.03	20.03	19.73	19.87
756	NASDAQ	TDI	Wed, Apr 16, 2008	19.88	20.05	19.88	19.92
755	NASDAQ	TDI	Tue, Apr 15, 2008	19.96	20.11	19.82	20.04
754	NASDAQ	TDI	Mon, Apr 14, 2008	20.12	20.20	19.70	20.05
753	NASDAQ	TDI	Fri, Apr 11, 2008	19.81	19.95	19.70	19.95
752	NASDAQ	TDI	Thu, Apr 10, 2008	19.75	19.86	19.75	19.75
751	NASDAQ	TDI	Wed, Apr 9, 2008	19.74	19.75	19.65	19.75
750	NASDAQ	TDI	Tue, Apr 8, 2008	19.66	19.75	19.65	19.74
749	NASDAQ	TDI	Mon, Apr 7, 2008	19.80	19.89	19.63	19.70
748	NASDAQ	TDI	Fri, Apr 4, 2008	19.44	19.69	19.44	19.62
747	NASDAQ	TDI	Thu, Apr 3, 2008	19.52	19.79	19.45	19.57
746	NASDAQ	TDI	Wed, Apr 2, 2008	19.45	19.75	19.37	19.55
745	NASDAQ	TDI	Tue, Apr 1, 2008	19.80	19.80	19.40	19.40
744	NASDAQ	TDI	Mon, Mar 31, 2008	19.58	19.79	19.44	19.47
743	NASDAQ	TDI	Fri, Mar 28, 2008	19.64	19.76	19.52	19.75
742	NASDAQ	TDI	Thu, Mar 27, 2008	19.84	19.85	19.38	19.79
741	NASDAQ	TDI	Wed, Mar 26, 2008	19.50	19.86	19.50	19.75
740	NASDAQ	TDI	Tue, Mar 25, 2008	20.01	20.66	20.01	20.10
739	NASDAQ	TDI	Mon, Mar 24, 2008	19.90	20.32	19.90	20.20
738	NASDAQ	TDI	Thu, Mar 20, 2008	19.40	19.90	19.40	19.90
737	NASDAQ	TDI	Wed, Mar 19, 2008	19.77	19.81	19.61	19.65
736	NASDAQ	TDI	Tue, Mar 18, 2008	19.33	19.50	19.24	19.50
735	NASDAQ	TDI	Mon, Mar 17, 2008	19.46	19.57	19.24	19.24
734	NASDAQ	TDI	Fri, Mar 14, 2008	19.10	19.24	19.00	19.24
733	NASDAQ	TDI	Thu, Mar 13, 2008	18.27	19.05	18.25	18.93
732	NASDAQ	TDI	Wed, Mar 12, 2008	17.87	18.27	17.87	18.27
731	NASDAQ	TDI	Tue, Mar 11, 2008	18.70	18.70	17.87	18.01
730	NASDAQ	TDI	Mon, Mar 10, 2008	19.97	19.98	18.70	18.71
729	NASDAQ	TDI	Fri, Mar 7, 2008	20.70	20.70	19.73	19.73
728	NASDAQ	TDI	Thu, Mar 6, 2008	20.90	21.00	20.80	20.92
727	NASDAQ	TDI	Wed, Mar 5, 2008	21.05	21.05	20.96	20.97
726	NASDAQ	TDI	Tue, Mar 4, 2008	21.15	21.34	21.04	21.04
725	NASDAQ	TDI	Mon, Mar 3, 2008	21.48	21.54	21.18	21.22
724	NASDAQ	TDI	Fri, Feb 29, 2008	21.56	21.57	21.56	21.57
723	NASDAQ	TDI	Thu, Feb 28, 2008	21.46	21.70	21.45	21.65
722	NASDAQ	TDI	Wed, Feb 27, 2008	21.52	21.60	21.26	21.59
721	NASDAQ	TDI	Tue, Feb 26, 2008	21.55	21.62	21.51	21.58
720	NASDAQ	TDI	Mon, Feb 25, 2008	21.57	21.60	21.55	21.57
719	NASDAQ	TDI	Fri, Feb 22, 2008	21.59	21.74	21.46	21.57
718	NASDAQ	TDI	Thu, Feb 21, 2008	21.54	21.63	21.54	21.56
717	NASDAQ	TDI	Wed, Feb 20, 2008	21.65	21.65	21.54	21.54
716	NASDAQ	TDI	Tue, Feb 19, 2008	21.50	21.62	21.50	21.58
715	NASDAQ	TDI	Fri, Feb 15, 2008	21.68	21.68	21.34	21.53
714	NASDAQ	TDI	Thu, Feb 14, 2008	21.30	21.50	21.25	21.50
713	NASDAQ	TDI	Wed, Feb 13, 2008	21.50	21.70	21.33	21.40
712	NASDAQ	TDI	Tue, Feb 12, 2008	21.50	21.50	21.33	21.33
711	NASDAQ	TDI	Mon, Feb 11, 2008	21.42	21.47	21.35	21.40
710	NASDAQ	TDI	Fri, Feb 8, 2008	21.29	21.45	21.27	21.42
709	NASDAQ	TDI	Thu, Feb 7, 2008	21.09	21.45	21.06	21.28
708	NASDAQ	TDI	Wed, Feb 6, 2008	21.15	21.25	20.95	21.15
707	NASDAQ	TDI	Tue, Feb 5, 2008	20.75	21.50	20.65	21.26
706	NASDAQ	TDI	Mon, Feb 4, 2008	20.46	20.88	20.33	20.85
705	NASDAQ	TDI	Fri, Feb 1, 2008	20.04	20.50	20.04	20.50
704	NASDAQ	TDI	Thu, Jan 31, 2008	19.73	20.13	19.73	20.00
703	NASDAQ	TDI	Wed, Jan 30, 2008	19.81	19.81	19.63	19.80
702	NASDAQ	TDI	Tue, Jan 29, 2008	19.77	19.77	19.55	19.71
701	NASDAQ	TDI	Mon, Jan 28, 2008	19.62	19.73	19.43	19.73
700	NASDAQ	TDI	Fri, Jan 25, 2008	19.94	19.95	19.27	19.50
699	NASDAQ	TDI	Thu, Jan 24, 2008	19.65	19.89	19.60	19.85
698	NASDAQ	TDI	Wed, Jan 23, 2008	19.35	19.55	18.65	19.42
697	NASDAQ	TDI	Tue, Jan 22, 2008	19.35	19.75	19.25	19.38
696	NASDAQ	TDI	Fri, Jan 18, 2008	19.73	19.73	19.40	19.44
695	NASDAQ	TDI	Thu, Jan 17, 2008	19.64	19.80	19.55	19.61
694	NASDAQ	TDI	Wed, Jan 16, 2008	19.54	19.81	19.54	19.81
693	NASDAQ	TDI	Tue, Jan 15, 2008	19.33	19.75	19.25	19.54
692	NASDAQ	TDI	Mon, Jan 14, 2008	19.20	19.49	19.06	19.12
691	NASDAQ	TDI	Fri, Jan 11, 2008	19.15	19.25	19.01	19.20
690	NASDAQ	TDI	Thu, Jan 10, 2008	19.33	19.33	18.96	19.14
689	NASDAQ	TDI	Wed, Jan 9, 2008	19.45	19.46	19.22	19.33
688	NASDAQ	TDI	Tue, Jan 8, 2008	19.58	19.76	19.29	19.35
687	NASDAQ	TDI	Mon, Jan 7, 2008	19.79	19.94	19.56	19.65
686	NASDAQ	TDI	Fri, Jan 4, 2008	19.56	19.77	19.56	19.56
685	NASDAQ	TDI	Thu, Jan 3, 2008	19.27	19.56	19.21	19.47
684	NASDAQ	TDI	Wed, Jan 2, 2008	19.20	19.35	19.00	19.30
683	NASDAQ	TDI	Mon, Dec 31, 2007	18.56	19.35	18.55	19.20
682	NASDAQ	TDI	Fri, Dec 28, 2007	18.90	18.90	18.55	18.65
681	NASDAQ	TDI	Thu, Dec 27, 2007	18.43	18.78	18.25	18.78
680	NASDAQ	TDI	Wed, Dec 26, 2007	18.15	18.45	17.87	18.41
679	NASDAQ	TDI	Mon, Dec 24, 2007	18.23	18.41	18.23	18.40
678	NASDAQ	TDI	Fri, Dec 21, 2007	18.32	18.98	18.20	18.22
677	NASDAQ	TDI	Thu, Dec 20, 2007	18.48	18.48	18.20	18.37
676	NASDAQ	TDI	Wed, Dec 19, 2007	18.15	18.64	18.08	18.39
675	NASDAQ	TDI	Tue, Dec 18, 2007	18.20	18.42	17.88	18.16
674	NASDAQ	TDI	Mon, Dec 17, 2007	18.59	18.60	18.21	18.40
673	NASDAQ	TDI	Fri, Dec 14, 2007	18.40	18.89	18.15	18.50
672	NASDAQ	TDI	Thu, Dec 13, 2007	18.80	19.18	18.20	18.24
671	NASDAQ	TDI	Wed, Dec 12, 2007	19.15	19.20	18.61	18.90
670	NASDAQ	TDI	Tue, Dec 11, 2007	19.35	19.60	19.00	19.15
669	NASDAQ	TDI	Mon, Dec 10, 2007	19.25	19.55	18.63	19.19
668	NASDAQ	TDI	Fri, Dec 7, 2007	19.30	19.38	19.08	19.38
667	NASDAQ	TDI	Thu, Dec 6, 2007	19.65	19.70	19.22	19.37
666	NASDAQ	TDI	Wed, Dec 5, 2007	19.07	19.65	19.07	19.54
665	NASDAQ	TDI	Tue, Dec 4, 2007	18.99	19.12	18.88	18.90
664	NASDAQ	TDI	Mon, Dec 3, 2007	18.80	18.99	18.80	18.85
663	NASDAQ	TDI	Fri, Nov 30, 2007	18.90	18.90	18.80	18.87
662	NASDAQ	TDI	Thu, Nov 29, 2007	19.17	19.23	19.04	19.04
661	NASDAQ	TDI	Wed, Nov 28, 2007	18.78	19.21	18.61	19.05
660	NASDAQ	TDI	Tue, Nov 27, 2007	18.17	19.24	18.05	18.81
659	NASDAQ	TDI	Mon, Nov 26, 2007	18.05	18.45	18.05	18.30
658	NASDAQ	TDI	Fri, Nov 23, 2007	18.30	18.54	18.00	18.15
657	NASDAQ	TDI	Wed, Nov 21, 2007	18.62	18.76	18.01	18.12
656	NASDAQ	TDI	Tue, Nov 20, 2007	18.59	18.70	18.30	18.62
655	NASDAQ	TDI	Mon, Nov 19, 2007	18.70	18.70	18.50	18.50
654	NASDAQ	TDI	Fri, Nov 16, 2007	18.69	18.94	18.65	18.87
653	NASDAQ	TDI	Thu, Nov 15, 2007	19.34	19.34	18.46	18.80
652	NASDAQ	TDI	Wed, Nov 14, 2007	18.40	19.37	18.40	19.14
651	NASDAQ	TDI	Tue, Nov 13, 2007	18.47	19.95	18.02	18.26
650	NASDAQ	TDI	Mon, Nov 12, 2007	19.39	19.39	18.03	18.50
649	NASDAQ	TDI	Fri, Nov 9, 2007	19.82	19.84	19.51	19.51
648	NASDAQ	TDI	Thu, Nov 8, 2007	20.00	20.00	19.56	19.75
647	NASDAQ	TDI	Wed, Nov 7, 2007	20.11	20.12	20.00	20.12
646	NASDAQ	TDI	Tue, Nov 6, 2007	20.27	20.27	20.00	20.02
645	NASDAQ	TDI	Mon, Nov 5, 2007	20.12	20.24	20.11	20.23
644	NASDAQ	TDI	Fri, Nov 2, 2007	20.17	20.30	20.16	20.16
643	NASDAQ	TDI	Thu, Nov 1, 2007	20.25	20.35	20.13	20.35
642	NASDAQ	TDI	Wed, Oct 31, 2007	20.31	20.31	20.08	20.15
641	NASDAQ	TDI	Tue, Oct 30, 2007	20.38	20.38	20.31	20.32
640	NASDAQ	TDI	Mon, Oct 29, 2007	20.50	20.50	20.31	20.44
639	NASDAQ	TDI	Fri, Oct 26, 2007	20.37	20.55	20.33	20.35
638	NASDAQ	TDI	Thu, Oct 25, 2007	20.25	20.45	20.03	20.26
637	NASDAQ	TDI	Wed, Oct 24, 2007	20.50	20.65	20.07	20.11
636	NASDAQ	TDI	Tue, Oct 23, 2007	20.71	20.89	20.59	20.61
635	NASDAQ	TDI	Mon, Oct 22, 2007	20.90	20.93	20.71	20.71
634	NASDAQ	TDI	Fri, Oct 19, 2007	20.70	20.80	20.40	20.70
633	NASDAQ	TDI	Thu, Oct 18, 2007	20.85	21.00	20.84	20.85
632	NASDAQ	TDI	Wed, Oct 17, 2007	21.12	21.36	20.75	20.83
631	NASDAQ	TDI	Tue, Oct 16, 2007	21.14	21.27	21.14	21.18
630	NASDAQ	TDI	Mon, Oct 15, 2007	21.19	21.29	21.10	21.15
629	NASDAQ	TDI	Fri, Oct 12, 2007	21.42	21.42	21.19	21.19
628	NASDAQ	TDI	Thu, Oct 11, 2007	21.42	21.42	21.25	21.42
627	NASDAQ	TDI	Wed, Oct 10, 2007	21.46	21.47	21.37	21.41
626	NASDAQ	TDI	Tue, Oct 9, 2007	21.19	21.27	21.14	21.26
625	NASDAQ	TDI	Mon, Oct 8, 2007	21.12	21.19	21.01	21.19
624	NASDAQ	TDI	Fri, Oct 5, 2007	21.18	21.18	21.07	21.12
623	NASDAQ	TDI	Thu, Oct 4, 2007	21.06	21.18	21.02	21.02
622	NASDAQ	TDI	Wed, Oct 3, 2007	21.06	21.06	20.94	21.06
621	NASDAQ	TDI	Tue, Oct 2, 2007	21.10	21.10	20.96	20.96
620	NASDAQ	TDI	Mon, Oct 1, 2007	20.94	21.10	20.94	21.10
619	NASDAQ	TDI	Fri, Sep 28, 2007	21.06	21.20	21.01	21.02
618	NASDAQ	TDI	Thu, Sep 27, 2007	20.95	21.07	20.81	21.07
617	NASDAQ	TDI	Wed, Sep 26, 2007	21.08	21.09	19.87	21.02
616	NASDAQ	TDI	Tue, Sep 25, 2007	21.09	21.39	21.02	21.35
615	NASDAQ	TDI	Mon, Sep 24, 2007	21.27	21.39	21.05	21.23
614	NASDAQ	TDI	Fri, Sep 21, 2007	20.90	21.45	20.90	21.43
613	NASDAQ	TDI	Thu, Sep 20, 2007	20.99	21.16	20.99	21.12
612	NASDAQ	TDI	Wed, Sep 19, 2007	20.64	21.10	20.64	20.88
611	NASDAQ	TDI	Tue, Sep 18, 2007	20.85	20.99	20.74	20.74
610	NASDAQ	TDI	Mon, Sep 17, 2007	20.85	20.89	20.65	20.89
609	NASDAQ	TDI	Fri, Sep 14, 2007	20.88	20.88	20.74	20.76
608	NASDAQ	TDI	Thu, Sep 13, 2007	20.49	20.98	20.49	20.98
607	NASDAQ	TDI	Wed, Sep 12, 2007	20.45	20.49	20.45	20.49
606	NASDAQ	TDI	Tue, Sep 11, 2007	20.50	20.55	20.46	20.55
605	NASDAQ	TDI	Mon, Sep 10, 2007	20.29	20.55	20.25	20.46
604	NASDAQ	TDI	Thu, Sep 6, 2007	20.38	20.45	20.30	20.44
603	NASDAQ	TDI	Wed, Sep 5, 2007	20.39	20.39	20.25	20.38
602	NASDAQ	TDI	Tue, Sep 4, 2007	20.42	20.43	20.24	20.42
601	NASDAQ	TDI	Fri, Aug 31, 2007	20.26	20.44	20.26	20.44
600	NASDAQ	TDI	Thu, Aug 30, 2007	20.41	20.41	20.20	20.38
599	NASDAQ	TDI	Wed, Aug 29, 2007	20.43	20.45	20.21	20.31
598	NASDAQ	TDI	Tue, Aug 28, 2007	20.05	20.34	20.05	20.29
597	NASDAQ	TDI	Mon, Aug 27, 2007	20.32	20.45	20.05	20.45
596	NASDAQ	TDI	Fri, Aug 24, 2007	20.32	20.45	20.32	20.45
595	NASDAQ	TDI	Thu, Aug 23, 2007	20.22	20.45	20.22	20.45
594	NASDAQ	TDI	Wed, Aug 22, 2007	19.93	20.38	19.76	20.38
593	NASDAQ	TDI	Tue, Aug 21, 2007	20.15	20.21	19.34	19.70
592	NASDAQ	TDI	Mon, Aug 20, 2007	20.10	20.10	19.76	19.97
591	NASDAQ	TDI	Fri, Aug 17, 2007	20.00	20.19	19.81	20.11
590	NASDAQ	TDI	Thu, Aug 16, 2007	20.08	20.08	19.69	19.99
589	NASDAQ	TDI	Wed, Aug 15, 2007	20.39	20.39	20.10	20.25
588	NASDAQ	TDI	Tue, Aug 14, 2007	20.09	20.45	20.07	20.27
587	NASDAQ	TDI	Mon, Aug 13, 2007	20.50	20.50	20.23	20.25
586	NASDAQ	TDI	Fri, Aug 10, 2007	20.09	20.75	20.08	20.70
585	NASDAQ	TDI	Thu, Aug 9, 2007	20.25	20.45	20.10	20.45
584	NASDAQ	TDI	Wed, Aug 8, 2007	20.54	20.54	20.28	20.36
583	NASDAQ	TDI	Tue, Aug 7, 2007	20.59	20.59	20.29	20.41
582	NASDAQ	TDI	Mon, Aug 6, 2007	20.53	20.68	20.10	20.63
581	NASDAQ	TDI	Fri, Aug 3, 2007	20.48	20.71	20.44	20.71
580	NASDAQ	TDI	Thu, Aug 2, 2007	20.25	20.60	20.13	20.60
579	NASDAQ	TDI	Wed, Aug 1, 2007	20.77	20.77	20.02	20.07
578	NASDAQ	TDI	Tue, Jul 31, 2007	20.90	20.90	20.33	20.80
577	NASDAQ	TDI	Mon, Jul 30, 2007	21.33	21.34	20.83	21.10
576	NASDAQ	TDI	Fri, Jul 27, 2007	21.10	21.37	21.10	21.37
575	NASDAQ	TDI	Thu, Jul 26, 2007	21.85	21.85	21.15	21.26
574	NASDAQ	TDI	Wed, Jul 25, 2007	22.04	22.04	21.39	21.60
573	NASDAQ	TDI	Tue, Jul 24, 2007	21.75	21.99	21.75	21.96
572	NASDAQ	TDI	Mon, Jul 23, 2007	21.77	21.99	21.75	21.75
571	NASDAQ	TDI	Fri, Jul 20, 2007	21.77	21.99	21.69	21.79
570	NASDAQ	TDI	Thu, Jul 19, 2007	21.85	22.15	21.67	22.00
569	NASDAQ	TDI	Wed, Jul 18, 2007	21.96	21.96	21.70	21.70
568	NASDAQ	TDI	Tue, Jul 17, 2007	21.75	21.96	21.75	21.96
567	NASDAQ	TDI	Mon, Jul 16, 2007	21.98	21.98	21.67	21.89
566	NASDAQ	TDI	Fri, Jul 13, 2007	22.35	22.40	21.91	22.00
565	NASDAQ	TDI	Thu, Jul 12, 2007	22.43	22.43	21.83	22.11
564	NASDAQ	TDI	Wed, Jul 11, 2007	22.34	22.34	22.30	22.32
563	NASDAQ	TDI	Tue, Jul 10, 2007	22.79	22.79	22.29	22.47
562	NASDAQ	TDI	Mon, Jul 9, 2007	22.38	22.66	22.21	22.66
561	NASDAQ	TDI	Fri, Jul 6, 2007	22.29	22.34	22.01	22.34
560	NASDAQ	TDI	Thu, Jul 5, 2007	22.00	22.46	22.00	22.20
559	NASDAQ	TDI	Tue, Jul 3, 2007	21.99	22.24	21.75	22.24
558	NASDAQ	TDI	Mon, Jul 2, 2007	21.86	21.99	21.65	21.95
557	NASDAQ	TDI	Fri, Jun 29, 2007	21.82	21.95	21.63	21.86
556	NASDAQ	TDI	Thu, Jun 28, 2007	21.80	22.00	21.74	21.82
555	NASDAQ	TDI	Wed, Jun 27, 2007	22.09	22.09	21.65	21.85
554	NASDAQ	TDI	Tue, Jun 26, 2007	22.42	22.57	22.06	22.31
553	NASDAQ	TDI	Mon, Jun 25, 2007	22.60	22.94	22.42	22.42
552	NASDAQ	TDI	Fri, Jun 22, 2007	23.12	23.12	22.55	22.79
551	NASDAQ	TDI	Thu, Jun 21, 2007	23.24	23.25	23.10	23.25
550	NASDAQ	TDI	Wed, Jun 20, 2007	23.44	23.44	23.20	23.24
549	NASDAQ	TDI	Tue, Jun 19, 2007	23.38	23.42	23.24	23.25
548	NASDAQ	TDI	Mon, Jun 18, 2007	23.41	23.61	23.28	23.39
547	NASDAQ	TDI	Fri, Jun 15, 2007	23.45	23.45	23.14	23.30
546	NASDAQ	TDI	Thu, Jun 14, 2007	22.90	23.41	22.53	23.41
545	NASDAQ	TDI	Wed, Jun 13, 2007	22.57	22.95	22.56	22.90
544	NASDAQ	TDI	Tue, Jun 12, 2007	23.20	23.20	22.55	22.62
543	NASDAQ	TDI	Mon, Jun 11, 2007	23.40	23.57	23.20	23.20
542	NASDAQ	TDI	Fri, Jun 8, 2007	23.37	23.64	23.10	23.64
541	NASDAQ	TDI	Thu, Jun 7, 2007	23.55	23.65	23.37	23.37
540	NASDAQ	TDI	Wed, Jun 6, 2007	23.50	23.69	23.35	23.44
539	NASDAQ	TDI	Tue, Jun 5, 2007	23.44	23.74	23.44	23.62
538	NASDAQ	TDI	Mon, Jun 4, 2007	23.48	23.73	23.48	23.69
537	NASDAQ	TDI	Fri, Jun 1, 2007	23.32	23.61	23.28	23.48
536	NASDAQ	TDI	Thu, May 31, 2007	23.79	23.79	23.16	23.43
535	NASDAQ	TDI	Wed, May 30, 2007	23.81	23.82	23.71	23.71
534	NASDAQ	TDI	Tue, May 29, 2007	23.16	23.83	23.16	23.74
533	NASDAQ	TDI	Fri, May 25, 2007	23.25	23.40	23.19	23.19
532	NASDAQ	TDI	Thu, May 24, 2007	23.37	23.44	23.11	23.17
531	NASDAQ	TDI	Wed, May 23, 2007	23.26	23.35	23.20	23.27
530	NASDAQ	TDI	Tue, May 22, 2007	23.29	23.32	23.00	23.26
529	NASDAQ	TDI	Mon, May 21, 2007	22.67	23.30	22.67	23.26
528	NASDAQ	TDI	Fri, May 18, 2007	23.24	23.31	22.78	22.92
527	NASDAQ	TDI	Thu, May 17, 2007	23.56	23.60	23.04	23.17
526	NASDAQ	TDI	Wed, May 16, 2007	23.80	23.85	23.51	23.60
525	NASDAQ	TDI	Tue, May 15, 2007	23.68	23.84	23.67	23.74
524	NASDAQ	TDI	Mon, May 14, 2007	23.78	23.82	23.62	23.75
523	NASDAQ	TDI	Fri, May 11, 2007	23.76	23.80	23.70	23.78
522	NASDAQ	TDI	Thu, May 10, 2007	23.81	23.84	23.72	23.72
521	NASDAQ	TDI	Wed, May 9, 2007	23.80	23.89	23.73	23.74
520	NASDAQ	TDI	Tue, May 8, 2007	23.97	23.97	23.75	23.75
519	NASDAQ	TDI	Mon, May 7, 2007	24.02	24.03	23.94	23.96
518	NASDAQ	TDI	Fri, May 4, 2007	24.08	24.08	24.03	24.03
517	NASDAQ	TDI	Thu, May 3, 2007	24.09	24.18	24.04	24.05
516	NASDAQ	TDI	Wed, May 2, 2007	24.50	24.50	24.11	24.17
515	NASDAQ	TDI	Tue, May 1, 2007	24.44	24.52	24.44	24.52
514	NASDAQ	TDI	Mon, Apr 30, 2007	24.57	24.57	24.50	24.51
513	NASDAQ	TDI	Fri, Apr 27, 2007	24.81	24.81	24.65	24.65
512	NASDAQ	TDI	Thu, Apr 26, 2007	24.91	24.94	24.81	24.94
511	NASDAQ	TDI	Wed, Apr 25, 2007	24.80	24.98	24.80	24.98
510	NASDAQ	TDI	Tue, Apr 24, 2007	25.05	25.10	24.85	25.00
509	NASDAQ	TDI	Mon, Apr 23, 2007	24.73	24.90	24.71	24.88
508	NASDAQ	TDI	Fri, Apr 20, 2007	24.73	24.86	24.71	24.86
507	NASDAQ	TDI	Thu, Apr 19, 2007	24.86	24.86	24.86	24.86
506	NASDAQ	TDI	Wed, Apr 18, 2007	25.10	25.10	24.80	24.80
505	NASDAQ	TDI	Tue, Apr 17, 2007	24.99	25.15	24.99	25.03
504	NASDAQ	TDI	Mon, Apr 16, 2007	24.85	24.90	24.85	24.88
503	NASDAQ	TDI	Fri, Apr 13, 2007	24.84	24.84	24.80	24.80
502	NASDAQ	TDI	Thu, Apr 12, 2007	24.63	24.85	24.61	24.84
501	NASDAQ	TDI	Wed, Apr 11, 2007	24.39	24.52	24.37	24.52
500	NASDAQ	TDI	Tue, Apr 10, 2007	24.39	24.39	24.27	24.32
499	NASDAQ	TDI	Mon, Apr 9, 2007	24.27	24.47	24.27	24.33
498	NASDAQ	TDI	Thu, Apr 5, 2007	24.27	24.29	24.17	24.27
497	NASDAQ	TDI	Wed, Apr 4, 2007	24.25	24.27	24.25	24.27
496	NASDAQ	TDI	Tue, Apr 3, 2007	24.12	24.24	24.12	24.21
495	NASDAQ	TDI	Mon, Apr 2, 2007	24.19	24.22	24.14	24.14
494	NASDAQ	TDI	Fri, Mar 30, 2007	24.06	24.20	24.06	24.15
493	NASDAQ	TDI	Thu, Mar 29, 2007	24.30	24.34	23.75	24.12
492	NASDAQ	TDI	Wed, Mar 28, 2007	24.50	24.50	24.08	24.31
491	NASDAQ	TDI	Tue, Mar 27, 2007	24.80	24.84	24.75	24.82
490	NASDAQ	TDI	Mon, Mar 26, 2007	24.87	24.94	24.81	24.81
489	NASDAQ	TDI	Fri, Mar 23, 2007	24.90	24.90	24.87	24.87
488	NASDAQ	TDI	Thu, Mar 22, 2007	25.00	25.07	24.90	24.90
487	NASDAQ	TDI	Wed, Mar 21, 2007	24.96	25.03	24.94	24.98
486	NASDAQ	TDI	Tue, Mar 20, 2007	24.85	24.98	24.85	24.94
485	NASDAQ	TDI	Mon, Mar 19, 2007	24.84	24.93	24.84	24.89
484	NASDAQ	TDI	Fri, Mar 16, 2007	24.83	24.84	24.83	24.84
483	NASDAQ	TDI	Thu, Mar 15, 2007	24.91	24.93	24.83	24.93
482	NASDAQ	TDI	Wed, Mar 14, 2007	24.90	24.90	24.77	24.84
481	NASDAQ	TDI	Tue, Mar 13, 2007	24.81	24.83	24.81	24.83
480	NASDAQ	TDI	Mon, Mar 12, 2007	24.90	24.90	24.77	24.80
479	NASDAQ	TDI	Fri, Mar 9, 2007	24.86	24.97	24.84	24.86
478	NASDAQ	TDI	Thu, Mar 8, 2007	24.71	24.90	24.69	24.90
477	NASDAQ	TDI	Wed, Mar 7, 2007	24.77	24.92	24.72	24.72
476	NASDAQ	TDI	Tue, Mar 6, 2007	24.69	24.79	24.69	24.75
475	NASDAQ	TDI	Mon, Mar 5, 2007	24.76	24.76	24.70	24.70
474	NASDAQ	TDI	Fri, Mar 2, 2007	24.76	24.76	24.76	24.76
473	NASDAQ	TDI	Thu, Mar 1, 2007	24.73	24.77	24.69	24.76
472	NASDAQ	TDI	Wed, Feb 28, 2007	24.69	24.80	24.69	24.73
471	NASDAQ	TDI	Tue, Feb 27, 2007	24.70	24.79	24.69	24.70
470	NASDAQ	TDI	Mon, Feb 26, 2007	24.95	24.95	24.72	24.72
469	NASDAQ	TDI	Fri, Feb 23, 2007	24.86	24.86	24.80	24.80
468	NASDAQ	TDI	Thu, Feb 22, 2007	25.00	25.02	24.89	24.91
467	NASDAQ	TDI	Wed, Feb 21, 2007	24.93	25.00	24.89	24.89
466	NASDAQ	TDI	Tue, Feb 20, 2007	24.90	24.90	24.88	24.88
465	NASDAQ	TDI	Fri, Feb 16, 2007	25.00	25.00	24.90	24.90
464	NASDAQ	TDI	Thu, Feb 15, 2007	25.05	25.05	24.83	24.97
463	NASDAQ	TDI	Wed, Feb 14, 2007	24.73	25.15	24.71	25.05
462	NASDAQ	TDI	Tue, Feb 13, 2007	24.90	24.95	24.70	24.71
461	NASDAQ	TDI	Mon, Feb 12, 2007	24.70	25.00	24.70	25.00
460	NASDAQ	TDI	Fri, Feb 9, 2007	24.72	24.72	24.70	24.70
459	NASDAQ	TDI	Thu, Feb 8, 2007	24.71	24.73	24.62	24.72
458	NASDAQ	TDI	Wed, Feb 7, 2007	24.70	24.77	24.70	24.70
457	NASDAQ	TDI	Tue, Feb 6, 2007	24.85	24.85	24.71	24.71
456	NASDAQ	TDI	Mon, Feb 5, 2007	24.82	24.82	24.79	24.82
455	NASDAQ	TDI	Fri, Feb 2, 2007	24.71	24.76	24.70	24.76
454	NASDAQ	TDI	Thu, Feb 1, 2007	24.60	24.75	24.60	24.63
453	NASDAQ	TDI	Wed, Jan 31, 2007	24.60	24.65	24.56	24.64
452	NASDAQ	TDI	Tue, Jan 30, 2007	24.58	24.68	24.55	24.55
451	NASDAQ	TDI	Mon, Jan 29, 2007	24.75	24.76	24.65	24.65
450	NASDAQ	TDI	Fri, Jan 26, 2007	24.62	24.82	24.62	24.70
449	NASDAQ	TDI	Thu, Jan 25, 2007	24.83	24.84	24.60	24.60
448	NASDAQ	TDI	Wed, Jan 24, 2007	24.67	24.77	24.56	24.77
447	NASDAQ	TDI	Tue, Jan 23, 2007	25.02	25.15	24.66	24.78
446	NASDAQ	TDI	Mon, Jan 22, 2007	24.89	24.96	24.86	24.86
445	NASDAQ	TDI	Fri, Jan 19, 2007	24.85	25.10	24.85	24.95
444	NASDAQ	TDI	Thu, Jan 18, 2007	24.91	24.92	24.86	24.90
443	NASDAQ	TDI	Wed, Jan 17, 2007	24.55	24.80	24.55	24.80
442	NASDAQ	TDI	Tue, Jan 16, 2007	25.00	25.00	24.56	24.56
441	NASDAQ	TDI	Fri, Jan 12, 2007	25.00	25.05	24.90	24.90
440	NASDAQ	TDI	Thu, Jan 11, 2007	24.99	24.99	24.99	24.99
439	NASDAQ	TDI	Wed, Jan 10, 2007	24.61	25.04	24.29	24.81
438	NASDAQ	TDI	Tue, Jan 9, 2007	24.99	25.00	24.60	24.70
437	NASDAQ	TDI	Mon, Jan 8, 2007	24.73	24.90	24.70	24.80
436	NASDAQ	TDI	Fri, Jan 5, 2007	24.75	24.75	24.56	24.67
435	NASDAQ	TDI	Thu, Jan 4, 2007	24.70	24.70	24.69	24.69
434	NASDAQ	TDI	Wed, Jan 3, 2007	24.75	24.75	24.56	24.70
433	NASDAQ	TDI	Fri, Dec 29, 2006	24.73	24.95	24.71	24.75
432	NASDAQ	TDI	Thu, Dec 28, 2006	24.70	24.70	24.70	24.70
431	NASDAQ	TDI	Wed, Dec 27, 2006	24.70	24.97	24.70	24.80
430	NASDAQ	TDI	Tue, Dec 26, 2006	24.30	24.71	24.30	24.70
429	NASDAQ	TDI	Fri, Dec 22, 2006	24.99	24.99	24.80	24.99
428	NASDAQ	TDI	Thu, Dec 21, 2006	24.75	24.96	24.75	24.86
427	NASDAQ	TDI	Wed, Dec 20, 2006	24.90	24.91	24.87	24.87
426	NASDAQ	TDI	Tue, Dec 19, 2006	25.00	25.01	24.88	24.88
425	NASDAQ	TDI	Mon, Dec 18, 2006	24.89	25.00	24.88	25.00
424	NASDAQ	TDI	Fri, Dec 15, 2006	24.80	25.11	24.70	25.11
423	NASDAQ	TDI	Thu, Dec 14, 2006	24.51	25.14	24.51	24.80
422	NASDAQ	TDI	Wed, Dec 13, 2006	24.89	25.14	24.75	24.80
421	NASDAQ	TDI	Tue, Dec 12, 2006	24.80	24.89	24.74	24.87
420	NASDAQ	TDI	Mon, Dec 11, 2006	24.90	24.90	24.67	24.67
419	NASDAQ	TDI	Fri, Dec 8, 2006	24.69	24.89	24.66	24.71
418	NASDAQ	TDI	Thu, Dec 7, 2006	24.69	24.70	24.62	24.70
417	NASDAQ	TDI	Wed, Dec 6, 2006	24.65	24.75	24.45	24.75
416	NASDAQ	TDI	Tue, Dec 5, 2006	24.90	24.93	24.50	24.50
415	NASDAQ	TDI	Mon, Dec 4, 2006	25.10	25.10	24.89	24.99
414	NASDAQ	TDI	Fri, Dec 1, 2006	25.34	25.34	25.10	25.10
413	NASDAQ	TDI	Thu, Nov 30, 2006	25.20	25.24	25.10	25.10
412	NASDAQ	TDI	Wed, Nov 29, 2006	25.10	25.25	25.00	25.25
411	NASDAQ	TDI	Tue, Nov 28, 2006	24.87	25.08	24.87	25.08
410	NASDAQ	TDI	Mon, Nov 27, 2006	25.00	25.00	24.85	24.87
409	NASDAQ	TDI	Fri, Nov 24, 2006	24.75	25.00	24.75	24.88
408	NASDAQ	TDI	Wed, Nov 22, 2006	25.09	25.09	24.85	24.95
407	NASDAQ	TDI	Tue, Nov 21, 2006	25.05	25.10	24.90	24.99
406	NASDAQ	TDI	Mon, Nov 20, 2006	24.80	25.00	24.72	24.83
405	NASDAQ	TDI	Fri, Nov 17, 2006	24.75	24.82	24.74	24.82
404	NASDAQ	TDI	Thu, Nov 16, 2006	24.70	24.82	24.70	24.70
403	NASDAQ	TDI	Wed, Nov 15, 2006	24.63	24.74	24.60	24.70
402	NASDAQ	TDI	Tue, Nov 14, 2006	24.68	24.68	24.61	24.67
401	NASDAQ	TDI	Mon, Nov 13, 2006	24.60	24.69	24.60	24.68
400	NASDAQ	TDI	Fri, Nov 10, 2006	24.65	24.70	24.62	24.62
399	NASDAQ	TDI	Thu, Nov 9, 2006	24.69	24.69	24.63	24.63
398	NASDAQ	TDI	Wed, Nov 8, 2006	24.70	24.70	24.62	24.68
397	NASDAQ	TDI	Tue, Nov 7, 2006	24.80	24.95	24.70	24.96
396	NASDAQ	TDI	Mon, Nov 6, 2006	24.56	25.05	24.56	25.05
395	NASDAQ	TDI	Fri, Nov 3, 2006	24.65	24.70	24.57	24.57
394	NASDAQ	TDI	Thu, Nov 2, 2006	24.65	24.73	24.62	24.63
393	NASDAQ	TDI	Wed, Nov 1, 2006	24.60	24.65	24.60	24.65
392	NASDAQ	TDI	Tue, Oct 31, 2006	24.75	24.89	24.62	24.80
391	NASDAQ	TDI	Mon, Oct 30, 2006	24.75	24.75	24.75	24.75
390	NASDAQ	TDI	Fri, Oct 27, 2006	24.95	25.15	24.50	24.75
389	NASDAQ	TDI	Thu, Oct 26, 2006	24.95	25.15	24.75	25.15
388	NASDAQ	TDI	Wed, Oct 25, 2006	24.75	24.90	24.75	24.89
387	NASDAQ	TDI	Tue, Oct 24, 2006	25.00	25.00	24.60	24.75
386	NASDAQ	TDI	Mon, Oct 23, 2006	24.95	25.15	24.75	25.15
385	NASDAQ	TDI	Fri, Oct 20, 2006	25.00	25.06	24.96	24.96
384	NASDAQ	TDI	Thu, Oct 19, 2006	25.00	25.00	24.99	25.00
383	NASDAQ	TDI	Wed, Oct 18, 2006	24.89	25.00	24.75	24.76
382	NASDAQ	TDI	Tue, Oct 17, 2006	24.75	25.00	24.75	25.00
381	NASDAQ	TDI	Mon, Oct 16, 2006	24.67	24.80	24.65	24.65
380	NASDAQ	TDI	Fri, Oct 13, 2006	24.90	24.94	24.56	24.94
379	NASDAQ	TDI	Thu, Oct 12, 2006	24.60	25.10	24.56	25.10
378	NASDAQ	TDI	Wed, Oct 11, 2006	24.65	24.85	24.56	24.56
377	NASDAQ	TDI	Tue, Oct 10, 2006	24.70	24.80	24.51	24.56
376	NASDAQ	TDI	Mon, Oct 9, 2006	24.84	25.14	24.80	24.80
375	NASDAQ	TDI	Fri, Oct 6, 2006	24.95	24.95	24.84	24.90
374	NASDAQ	TDI	Thu, Oct 5, 2006	24.80	24.90	24.65	24.83
373	NASDAQ	TDI	Wed, Oct 4, 2006	24.15	24.79	24.15	24.79
372	NASDAQ	TDI	Tue, Oct 3, 2006	24.35	24.51	24.24	24.35
371	NASDAQ	TDI	Mon, Oct 2, 2006	24.20	24.25	24.20	24.25
370	NASDAQ	TDI	Fri, Sep 29, 2006	24.14	24.14	24.12	24.12
369	NASDAQ	TDI	Thu, Sep 28, 2006	23.75	24.08	23.75	24.00
368	NASDAQ	TDI	Wed, Sep 27, 2006	24.06	24.06	23.60	23.95
367	NASDAQ	TDI	Tue, Sep 26, 2006	24.25	24.25	24.08	24.10
366	NASDAQ	TDI	Mon, Sep 25, 2006	24.30	24.30	24.12	24.25
365	NASDAQ	TDI	Fri, Sep 22, 2006	24.24	24.24	24.05	24.23
364	NASDAQ	TDI	Thu, Sep 21, 2006	24.30	24.30	24.11	24.11
363	NASDAQ	TDI	Wed, Sep 20, 2006	24.32	24.37	24.26	24.26
362	NASDAQ	TDI	Tue, Sep 19, 2006	24.29	24.29	24.19	24.19
361	NASDAQ	TDI	Mon, Sep 18, 2006	24.19	24.19	24.07	24.15
360	NASDAQ	TDI	Fri, Sep 15, 2006	24.25	24.27	24.00	24.07
359	NASDAQ	TDI	Thu, Sep 14, 2006	24.55	24.55	24.21	24.21
358	NASDAQ	TDI	Wed, Sep 13, 2006	24.54	24.54	24.36	24.45
357	NASDAQ	TDI	Tue, Sep 12, 2006	24.30	24.45	24.15	24.45
356	NASDAQ	TDI	Mon, Sep 11, 2006	24.26	24.26	24.26	24.26
355	NASDAQ	TDI	Fri, Sep 8, 2006	24.06	24.35	24.05	24.30
354	NASDAQ	TDI	Thu, Sep 7, 2006	24.38	24.38	24.06	24.06
353	NASDAQ	TDI	Wed, Sep 6, 2006	24.31	24.44	24.22	24.22
352	NASDAQ	TDI	Tue, Sep 5, 2006	24.48	24.48	24.47	24.48
351	NASDAQ	TDI	Fri, Sep 1, 2006	24.35	24.42	24.35	24.40
350	NASDAQ	TDI	Thu, Aug 31, 2006	24.30	24.48	24.29	24.45
349	NASDAQ	TDI	Wed, Aug 30, 2006	24.40	24.40	24.10	24.27
348	NASDAQ	TDI	Tue, Aug 29, 2006	24.50	24.55	24.40	24.40
347	NASDAQ	TDI	Mon, Aug 28, 2006	24.29	24.30	24.17	24.30
346	NASDAQ	TDI	Fri, Aug 25, 2006	24.05	24.36	24.05	24.20
345	NASDAQ	TDI	Thu, Aug 24, 2006	24.26	24.26	23.92	24.15
344	NASDAQ	TDI	Wed, Aug 23, 2006	24.20	24.40	24.00	24.14
343	NASDAQ	TDI	Tue, Aug 22, 2006	23.92	24.19	23.92	24.05
342	NASDAQ	TDI	Mon, Aug 21, 2006	24.01	24.07	23.91	23.95
341	NASDAQ	TDI	Thu, Aug 17, 2006	24.05	24.05	23.95	23.95
340	NASDAQ	TDI	Wed, Aug 16, 2006	23.92	24.19	23.92	23.92
339	NASDAQ	TDI	Tue, Aug 15, 2006	24.19	24.19	23.91	24.05
338	NASDAQ	TDI	Mon, Aug 14, 2006	24.25	24.25	23.95	23.95
337	NASDAQ	TDI	Fri, Aug 11, 2006	24.19	24.20	24.15	24.15
336	NASDAQ	TDI	Thu, Aug 10, 2006	24.00	24.25	23.91	24.12
335	NASDAQ	TDI	Wed, Aug 9, 2006	23.90	23.95	23.78	23.95
334	NASDAQ	TDI	Tue, Aug 8, 2006	23.89	23.90	23.85	23.90
333	NASDAQ	TDI	Mon, Aug 7, 2006	23.95	23.95	23.86	23.89
332	NASDAQ	TDI	Fri, Aug 4, 2006	23.89	23.95	23.80	23.88
331	NASDAQ	TDI	Thu, Aug 3, 2006	23.80	23.85	23.80	23.82
330	NASDAQ	TDI	Wed, Aug 2, 2006	23.80	23.80	23.76	23.76
329	NASDAQ	TDI	Tue, Aug 1, 2006	23.91	23.91	23.73	23.76
328	NASDAQ	TDI	Mon, Jul 31, 2006	24.00	24.16	23.77	24.00
327	NASDAQ	TDI	Fri, Jul 28, 2006	24.04	24.12	23.89	23.89
326	NASDAQ	TDI	Thu, Jul 27, 2006	23.70	24.00	23.62	24.00
325	NASDAQ	TDI	Wed, Jul 26, 2006	23.70	23.82	23.60	23.80
324	NASDAQ	TDI	Tue, Jul 25, 2006	23.75	23.75	23.54	23.70
323	NASDAQ	TDI	Mon, Jul 24, 2006	24.12	24.12	23.53	23.64
322	NASDAQ	TDI	Fri, Jul 21, 2006	24.04	24.19	23.90	23.90
321	NASDAQ	TDI	Thu, Jul 20, 2006	24.29	24.29	24.00	24.03
320	NASDAQ	TDI	Wed, Jul 19, 2006	24.20	24.50	24.20	24.35
319	NASDAQ	TDI	Tue, Jul 18, 2006	23.85	24.05	23.60	24.05
318	NASDAQ	TDI	Mon, Jul 17, 2006	23.70	23.80	23.70	23.80
317	NASDAQ	TDI	Fri, Jul 14, 2006	23.80	23.83	23.80	23.83
316	NASDAQ	TDI	Thu, Jul 13, 2006	23.70	23.84	23.55	23.74
315	NASDAQ	TDI	Wed, Jul 12, 2006	23.87	23.87	23.54	23.87
314	NASDAQ	TDI	Tue, Jul 11, 2006	23.55	23.85	23.55	23.75
313	NASDAQ	TDI	Mon, Jul 10, 2006	23.59	23.70	23.51	23.70
312	NASDAQ	TDI	Fri, Jul 7, 2006	23.80	23.80	23.65	23.80
311	NASDAQ	TDI	Thu, Jul 6, 2006	23.20	23.80	23.20	23.80
310	NASDAQ	TDI	Wed, Jul 5, 2006	22.91	23.42	22.91	23.35
309	NASDAQ	TDI	Mon, Jul 3, 2006	23.01	23.01	23.01	23.01
308	NASDAQ	TDI	Fri, Jun 30, 2006	22.91	22.91	22.91	22.91
307	NASDAQ	TDI	Thu, Jun 29, 2006	22.70	22.90	22.70	22.90
306	NASDAQ	TDI	Wed, Jun 28, 2006	22.72	23.02	22.70	22.70
305	NASDAQ	TDI	Tue, Jun 27, 2006	23.01	23.01	22.98	22.98
304	NASDAQ	TDI	Mon, Jun 26, 2006	23.25	23.35	23.25	23.35
303	NASDAQ	TDI	Fri, Jun 23, 2006	23.25	23.25	23.12	23.21
302	NASDAQ	TDI	Thu, Jun 22, 2006	23.37	23.37	23.10	23.10
301	NASDAQ	TDI	Wed, Jun 21, 2006	23.50	23.50	23.40	23.47
300	NASDAQ	TDI	Tue, Jun 20, 2006	23.50	23.50	23.49	23.49
299	NASDAQ	TDI	Mon, Jun 19, 2006	23.09	23.50	23.09	23.31
298	NASDAQ	TDI	Fri, Jun 16, 2006	23.00	23.12	23.00	23.09
297	NASDAQ	TDI	Thu, Jun 15, 2006	23.26	23.33	23.16	23.16
296	NASDAQ	TDI	Wed, Jun 14, 2006	23.46	23.46	22.95	23.15
295	NASDAQ	TDI	Tue, Jun 13, 2006	23.36	23.45	23.35	23.37
294	NASDAQ	TDI	Mon, Jun 12, 2006	23.45	23.50	23.45	23.50
293	NASDAQ	TDI	Fri, Jun 9, 2006	23.45	23.50	23.36	23.36
292	NASDAQ	TDI	Thu, Jun 8, 2006	23.36	23.45	23.36	23.45
291	NASDAQ	TDI	Wed, Jun 7, 2006	23.36	23.50	23.36	23.50
290	NASDAQ	TDI	Tue, Jun 6, 2006	23.20	23.25	23.20	23.25
289	NASDAQ	TDI	Mon, Jun 5, 2006	23.13	23.37	23.13	23.37
288	NASDAQ	TDI	Fri, Jun 2, 2006	23.35	23.38	23.15	23.15
287	NASDAQ	TDI	Thu, Jun 1, 2006	23.00	23.20	23.00	23.05
286	NASDAQ	TDI	Wed, May 31, 2006	23.25	23.40	23.00	23.15
285	NASDAQ	TDI	Tue, May 30, 2006	22.95	23.19	22.85	23.19
284	NASDAQ	TDI	Fri, May 26, 2006	23.02	23.05	22.90	22.90
283	NASDAQ	TDI	Thu, May 25, 2006	22.91	23.14	22.87	22.98
282	NASDAQ	TDI	Wed, May 24, 2006	22.95	23.27	22.76	23.11
281	NASDAQ	TDI	Tue, May 23, 2006	23.25	23.35	23.10	23.10
280	NASDAQ	TDI	Mon, May 22, 2006	23.22	23.32	23.05	23.25
279	NASDAQ	TDI	Fri, May 19, 2006	23.11	23.25	23.11	23.25
278	NASDAQ	TDI	Thu, May 18, 2006	23.00	23.19	22.71	23.05
277	NASDAQ	TDI	Wed, May 17, 2006	22.80	23.25	22.80	22.90
276	NASDAQ	TDI	Tue, May 16, 2006	22.70	22.90	22.65	22.90
275	NASDAQ	TDI	Mon, May 15, 2006	22.60	22.60	22.60	22.60
274	NASDAQ	TDI	Fri, May 12, 2006	22.85	22.85	22.75	22.79
273	NASDAQ	TDI	Thu, May 11, 2006	22.85	22.88	22.75	22.84
272	NASDAQ	TDI	Wed, May 10, 2006	22.90	22.90	22.76	22.88
271	NASDAQ	TDI	Tue, May 9, 2006	23.00	23.05	22.85	23.05
270	NASDAQ	TDI	Mon, May 8, 2006	23.01	23.11	22.81	22.89
269	NASDAQ	TDI	Fri, May 5, 2006	23.20	23.20	23.10	23.11
268	NASDAQ	TDI	Thu, May 4, 2006	23.05	23.22	23.00	23.10
267	NASDAQ	TDI	Wed, May 3, 2006	22.93	23.15	22.93	23.15
266	NASDAQ	TDI	Tue, May 2, 2006	22.90	23.15	22.88	23.15
265	NASDAQ	TDI	Mon, May 1, 2006	22.88	22.94	22.88	22.94
264	NASDAQ	TDI	Fri, Apr 28, 2006	22.88	22.89	22.70	22.88
263	NASDAQ	TDI	Thu, Apr 27, 2006	22.84	22.85	22.62	22.84
262	NASDAQ	TDI	Wed, Apr 26, 2006	22.70	22.90	22.60	22.85
261	NASDAQ	TDI	Tue, Apr 25, 2006	22.80	22.80	22.50	22.74
260	NASDAQ	TDI	Mon, Apr 24, 2006	22.65	22.90	22.58	22.78
259	NASDAQ	TDI	Fri, Apr 21, 2006	22.50	22.72	22.50	22.72
258	NASDAQ	TDI	Thu, Apr 20, 2006	22.30	22.43	22.30	22.43
257	NASDAQ	TDI	Wed, Apr 19, 2006	22.30	22.50	22.30	22.50
256	NASDAQ	TDI	Tue, Apr 18, 2006	22.89	22.89	22.27	22.49
255	NASDAQ	TDI	Mon, Apr 17, 2006	22.70	23.00	22.50	22.80
254	NASDAQ	TDI	Thu, Apr 13, 2006	22.97	22.97	22.73	22.73
253	NASDAQ	TDI	Wed, Apr 12, 2006	23.31	23.35	23.02	23.15
252	NASDAQ	TDI	Tue, Apr 11, 2006	23.75	23.75	23.35	23.39
251	NASDAQ	TDI	Mon, Apr 10, 2006	24.10	24.10	23.63	23.63
250	NASDAQ	TDI	Fri, Apr 7, 2006	24.40	24.40	24.14	24.22
249	NASDAQ	TDI	Thu, Apr 6, 2006	24.50	24.54	24.31	24.54
248	NASDAQ	TDI	Wed, Apr 5, 2006	24.50	24.61	24.45	24.45
247	NASDAQ	TDI	Tue, Apr 4, 2006	24.60	24.60	24.60	24.60
246	NASDAQ	TDI	Mon, Apr 3, 2006	24.95	24.99	24.70	24.70
245	NASDAQ	TDI	Fri, Mar 31, 2006	24.50	24.90	24.50	24.90
244	NASDAQ	TDI	Thu, Mar 30, 2006	24.75	24.75	24.62	24.62
243	NASDAQ	TDI	Wed, Mar 29, 2006	24.45	24.75	24.45	24.75
242	NASDAQ	TDI	Tue, Mar 28, 2006	24.25	24.50	24.20	24.25
241	NASDAQ	TDI	Mon, Mar 27, 2006	24.88	24.88	24.62	24.75
240	NASDAQ	TDI	Fri, Mar 24, 2006	24.86	24.86	24.63	24.84
239	NASDAQ	TDI	Thu, Mar 23, 2006	24.90	24.90	24.75	24.85
238	NASDAQ	TDI	Wed, Mar 22, 2006	24.95	25.00	24.77	24.86
237	NASDAQ	TDI	Tue, Mar 21, 2006	25.09	25.15	25.00	25.01
236	NASDAQ	TDI	Mon, Mar 20, 2006	24.90	25.14	24.80	25.14
235	NASDAQ	TDI	Fri, Mar 17, 2006	24.75	24.84	24.75	24.77
234	NASDAQ	TDI	Thu, Mar 16, 2006	24.77	24.83	24.77	24.80
233	NASDAQ	TDI	Wed, Mar 15, 2006	24.55	24.78	24.55	24.77
232	NASDAQ	TDI	Tue, Mar 14, 2006	24.82	24.82	24.62	24.74
231	NASDAQ	TDI	Mon, Mar 13, 2006	24.66	24.93	24.57	24.90
230	NASDAQ	TDI	Fri, Mar 10, 2006	24.61	24.86	24.55	24.55
229	NASDAQ	TDI	Thu, Mar 9, 2006	24.61	24.73	24.50	24.73
228	NASDAQ	TDI	Wed, Mar 8, 2006	24.72	24.76	24.48	24.48
227	NASDAQ	TDI	Tue, Mar 7, 2006	24.60	24.70	24.60	24.66
226	NASDAQ	TDI	Mon, Mar 6, 2006	24.69	24.70	24.56	24.70
225	NASDAQ	TDI	Fri, Mar 3, 2006	24.70	24.70	24.57	24.64
224	NASDAQ	TDI	Thu, Mar 2, 2006	24.56	24.64	24.56	24.64
223	NASDAQ	TDI	Wed, Mar 1, 2006	24.64	24.64	24.56	24.64
222	NASDAQ	TDI	Tue, Feb 28, 2006	24.60	24.60	24.51	24.60
221	NASDAQ	TDI	Mon, Feb 27, 2006	24.61	24.61	24.52	24.57
220	NASDAQ	TDI	Thu, Feb 23, 2006	24.52	24.64	24.50	24.61
219	NASDAQ	TDI	Wed, Feb 22, 2006	24.60	24.68	24.52	24.65
218	NASDAQ	TDI	Tue, Feb 21, 2006	24.52	24.67	24.52	24.67
217	NASDAQ	TDI	Fri, Feb 17, 2006	24.50	24.62	24.31	24.59
216	NASDAQ	TDI	Thu, Feb 16, 2006	24.50	24.55	24.48	24.51
215	NASDAQ	TDI	Wed, Feb 15, 2006	24.50	24.60	24.14	24.35
214	NASDAQ	TDI	Tue, Feb 14, 2006	24.35	24.55	24.25	24.40
213	NASDAQ	TDI	Mon, Feb 13, 2006	24.42	24.50	24.35	24.49
212	NASDAQ	TDI	Fri, Feb 10, 2006	24.60	24.60	24.50	24.50
211	NASDAQ	TDI	Thu, Feb 9, 2006	24.50	24.56	24.24	24.35
210	NASDAQ	TDI	Wed, Feb 8, 2006	23.95	24.42	23.95	24.40
209	NASDAQ	TDI	Tue, Feb 7, 2006	23.80	23.92	23.75	23.85
208	NASDAQ	TDI	Mon, Feb 6, 2006	23.51	23.92	23.51	23.92
207	NASDAQ	TDI	Fri, Feb 3, 2006	22.84	23.64	22.82	23.51
206	NASDAQ	TDI	Thu, Feb 2, 2006	22.78	22.95	22.65	22.90
205	NASDAQ	TDI	Wed, Feb 1, 2006	22.46	22.75	22.42	22.75
204	NASDAQ	TDI	Tue, Jan 31, 2006	22.38	22.50	22.30	22.44
203	NASDAQ	TDI	Mon, Jan 30, 2006	22.09	22.48	21.88	22.48
202	NASDAQ	TDI	Fri, Jan 27, 2006	22.78	22.78	21.85	22.01
201	NASDAQ	TDI	Thu, Jan 26, 2006	22.70	22.93	22.44	22.44
200	NASDAQ	TDI	Wed, Jan 25, 2006	22.90	23.00	22.40	22.80
199	NASDAQ	TDI	Tue, Jan 24, 2006	23.10	23.27	22.11	23.04
198	NASDAQ	TDI	Mon, Jan 23, 2006	23.67	23.99	23.60	23.60
197	NASDAQ	TDI	Fri, Jan 20, 2006	23.93	23.97	23.70	23.85
196	NASDAQ	TDI	Thu, Jan 19, 2006	23.90	23.96	23.81	23.82
195	NASDAQ	TDI	Wed, Jan 18, 2006	24.03	24.03	23.85	23.91
194	NASDAQ	TDI	Tue, Jan 17, 2006	24.10	24.10	24.03	24.04
193	NASDAQ	TDI	Fri, Jan 13, 2006	24.21	24.21	24.15	24.16
192	NASDAQ	TDI	Thu, Jan 12, 2006	24.31	24.39	24.11	24.30
191	NASDAQ	TDI	Wed, Jan 11, 2006	24.42	24.43	24.32	24.33
190	NASDAQ	TDI	Tue, Jan 10, 2006	24.35	24.41	24.32	24.33
189	NASDAQ	TDI	Mon, Jan 9, 2006	24.40	24.48	24.34	24.43
188	NASDAQ	TDI	Fri, Jan 6, 2006	24.41	24.49	24.29	24.33
187	NASDAQ	TDI	Thu, Jan 5, 2006	24.38	24.45	24.38	24.45
186	NASDAQ	TDI	Wed, Jan 4, 2006	24.38	24.38	24.32	24.35
185	NASDAQ	TDI	Tue, Jan 3, 2006	24.46	24.49	24.46	24.46
184	NASDAQ	TDI	Fri, Dec 30, 2005	24.38	24.38	24.38	24.38
183	NASDAQ	TDI	Thu, Dec 29, 2005	24.44	24.44	24.38	24.38
182	NASDAQ	TDI	Wed, Dec 28, 2005	24.45	24.45	24.45	24.45
181	NASDAQ	TDI	Tue, Dec 27, 2005	24.41	24.52	24.31	24.40
180	NASDAQ	TDI	Fri, Dec 23, 2005	24.70	24.73	24.70	24.73
179	NASDAQ	TDI	Thu, Dec 22, 2005	24.76	24.78	24.66	24.66
178	NASDAQ	TDI	Wed, Dec 21, 2005	24.82	24.82	24.75	24.77
177	NASDAQ	TDI	Tue, Dec 20, 2005	24.88	24.88	24.88	24.88
176	NASDAQ	TDI	Mon, Dec 19, 2005	24.72	24.78	24.72	24.77
175	NASDAQ	TDI	Fri, Dec 16, 2005	24.92	24.94	24.84	24.85
174	NASDAQ	TDI	Thu, Dec 15, 2005	24.81	24.88	24.81	24.88
173	NASDAQ	TDI	Wed, Dec 14, 2005	24.71	24.80	24.70	24.79
172	NASDAQ	TDI	Tue, Dec 13, 2005	24.69	24.69	24.69	24.69
171	NASDAQ	TDI	Mon, Dec 12, 2005	24.40	24.69	24.40	24.69
170	NASDAQ	TDI	Fri, Dec 9, 2005	24.25	24.41	24.02	24.41
169	NASDAQ	TDI	Thu, Dec 8, 2005	24.03	24.21	24.03	24.17
168	NASDAQ	TDI	Wed, Dec 7, 2005	24.00	24.06	23.97	24.01
167	NASDAQ	TDI	Tue, Dec 6, 2005	24.26	24.26	23.94	23.95
166	NASDAQ	TDI	Mon, Dec 5, 2005	24.05	24.17	23.99	24.17
165	NASDAQ	TDI	Fri, Dec 2, 2005	23.99	24.05	23.98	24.05
164	NASDAQ	TDI	Thu, Dec 1, 2005	23.97	23.97	23.87	23.93
163	NASDAQ	TDI	Wed, Nov 30, 2005	23.90	24.00	23.87	23.95
162	NASDAQ	TDI	Tue, Nov 29, 2005	23.70	23.85	23.65	23.85
161	NASDAQ	TDI	Mon, Nov 28, 2005	23.55	23.61	23.55	23.60
160	NASDAQ	TDI	Fri, Nov 25, 2005	23.52	23.55	23.52	23.55
159	NASDAQ	TDI	Wed, Nov 23, 2005	23.56	23.56	23.55	23.55
158	NASDAQ	TDI	Tue, Nov 22, 2005	23.55	23.67	23.55	23.57
157	NASDAQ	TDI	Mon, Nov 21, 2005	23.55	23.85	23.55	23.59
156	NASDAQ	TDI	Fri, Nov 18, 2005	23.60	23.60	23.51	23.54
155	NASDAQ	TDI	Thu, Nov 17, 2005	23.27	23.55	23.27	23.55
154	NASDAQ	TDI	Wed, Nov 16, 2005	22.75	23.25	22.75	23.22
153	NASDAQ	TDI	Tue, Nov 15, 2005	24.17	24.17	22.90	22.91
152	NASDAQ	TDI	Mon, Nov 14, 2005	24.30	24.30	24.17	24.17
151	NASDAQ	TDI	Fri, Nov 11, 2005	24.26	24.26	24.26	24.26
150	NASDAQ	TDI	Thu, Nov 10, 2005	24.29	24.35	24.28	24.35
149	NASDAQ	TDI	Wed, Nov 9, 2005	24.55	24.55	24.28	24.30
148	NASDAQ	TDI	Tue, Nov 8, 2005	24.41	24.48	24.41	24.46
147	NASDAQ	TDI	Mon, Nov 7, 2005	24.70	24.74	24.41	24.42
146	NASDAQ	TDI	Fri, Nov 4, 2005	24.60	24.67	24.40	24.67
145	NASDAQ	TDI	Thu, Nov 3, 2005	24.50	24.59	24.50	24.59
144	NASDAQ	TDI	Wed, Nov 2, 2005	24.47	24.49	24.37	24.49
143	NASDAQ	TDI	Tue, Nov 1, 2005	24.37	24.43	24.37	24.37
142	NASDAQ	TDI	Mon, Oct 31, 2005	24.47	24.49	24.30	24.34
141	NASDAQ	TDI	Fri, Oct 28, 2005	24.90	25.05	24.08	24.42
140	NASDAQ	TDI	Thu, Oct 27, 2005	24.89	24.89	24.76	24.76
139	NASDAQ	TDI	Wed, Oct 26, 2005	24.91	25.00	24.80	24.80
138	NASDAQ	TDI	Tue, Oct 25, 2005	24.95	24.99	24.91	24.91
137	NASDAQ	TDI	Mon, Oct 24, 2005	25.20	25.20	24.90	24.98
136	NASDAQ	TDI	Fri, Oct 21, 2005	25.18	25.35	25.18	25.35
135	NASDAQ	TDI	Thu, Oct 20, 2005	25.25	25.25	25.22	25.22
134	NASDAQ	TDI	Wed, Oct 19, 2005	25.20	25.25	25.17	25.20
133	NASDAQ	TDI	Tue, Oct 18, 2005	25.09	25.10	25.05	25.10
132	NASDAQ	TDI	Mon, Oct 17, 2005	25.06	25.09	25.06	25.09
131	NASDAQ	TDI	Fri, Oct 14, 2005	25.08	25.08	25.00	25.02
130	NASDAQ	TDI	Thu, Oct 13, 2005	25.15	25.15	25.05	25.05
129	NASDAQ	TDI	Wed, Oct 12, 2005	25.31	25.31	25.05	25.10
128	NASDAQ	TDI	Tue, Oct 11, 2005	25.32	25.51	25.20	25.51
127	NASDAQ	TDI	Mon, Oct 10, 2005	25.28	25.30	25.20	25.22
126	NASDAQ	TDI	Fri, Oct 7, 2005	25.20	25.28	24.97	25.15
125	NASDAQ	TDI	Thu, Oct 6, 2005	25.25	25.30	24.98	25.10
124	NASDAQ	TDI	Wed, Oct 5, 2005	25.21	25.29	25.07	25.15
123	NASDAQ	TDI	Tue, Oct 4, 2005	25.00	25.30	25.00	25.30
122	NASDAQ	TDI	Mon, Oct 3, 2005	25.05	25.08	24.90	25.00
121	NASDAQ	TDI	Fri, Sep 30, 2005	25.00	25.10	24.84	25.08
120	NASDAQ	TDI	Thu, Sep 29, 2005	25.02	25.05	24.95	24.96
119	NASDAQ	TDI	Wed, Sep 28, 2005	25.19	25.19	25.00	25.08
118	NASDAQ	TDI	Tue, Sep 27, 2005	25.20	25.20	25.00	25.10
117	NASDAQ	TDI	Mon, Sep 26, 2005	25.41	25.49	25.41	25.48
116	NASDAQ	TDI	Fri, Sep 23, 2005	25.46	25.66	25.40	25.50
115	NASDAQ	TDI	Thu, Sep 22, 2005	25.80	25.80	25.47	25.53
114	NASDAQ	TDI	Wed, Sep 21, 2005	25.75	25.75	25.47	25.74
113	NASDAQ	TDI	Tue, Sep 20, 2005	25.74	25.74	25.60	25.73
112	NASDAQ	TDI	Mon, Sep 19, 2005	25.55	25.72	25.41	25.72
111	NASDAQ	TDI	Fri, Sep 16, 2005	25.65	25.65	25.41	25.60
110	NASDAQ	TDI	Thu, Sep 15, 2005	25.60	25.70	25.44	25.70
109	NASDAQ	TDI	Wed, Sep 14, 2005	25.60	25.71	25.55	25.59
108	NASDAQ	TDI	Tue, Sep 13, 2005	25.53	25.68	25.53	25.66
107	NASDAQ	TDI	Mon, Sep 12, 2005	25.58	25.60	25.45	25.50
106	NASDAQ	TDI	Fri, Sep 9, 2005	25.62	25.73	25.54	25.70
105	NASDAQ	TDI	Thu, Sep 8, 2005	25.55	25.79	25.55	25.72
104	NASDAQ	TDI	Wed, Sep 7, 2005	25.80	25.90	25.42	25.50
103	NASDAQ	TDI	Tue, Sep 6, 2005	25.60	25.71	25.57	25.68
102	NASDAQ	TDI	Fri, Sep 2, 2005	25.68	25.69	25.61	25.69
101	NASDAQ	TDI	Thu, Sep 1, 2005	25.63	25.69	25.63	25.69
100	NASDAQ	TDI	Wed, Aug 31, 2005	26.10	26.18	25.65	25.75
99	NASDAQ	TDI	Tue, Aug 30, 2005	25.82	26.15	25.82	26.00
98	NASDAQ	TDI	Mon, Aug 29, 2005	25.58	25.85	25.57	25.82
97	NASDAQ	TDI	Fri, Aug 26, 2005	25.50	25.50	25.50	25.50
96	NASDAQ	TDI	Thu, Aug 25, 2005	25.35	25.44	25.35	25.44
95	NASDAQ	TDI	Wed, Aug 24, 2005	25.29	25.35	25.24	25.35
94	NASDAQ	TDI	Tue, Aug 23, 2005	25.22	25.29	25.16	25.28
93	NASDAQ	TDI	Mon, Aug 22, 2005	25.45	25.50	25.20	25.26
92	NASDAQ	TDI	Fri, Aug 19, 2005	25.65	25.65	25.31	25.45
91	NASDAQ	TDI	Thu, Aug 18, 2005	25.74	25.75	25.55	25.65
90	NASDAQ	TDI	Wed, Aug 17, 2005	25.83	25.83	25.51	25.80
89	NASDAQ	TDI	Tue, Aug 16, 2005	25.76	25.82	25.66	25.82
88	NASDAQ	TDI	Mon, Aug 15, 2005	25.76	25.76	25.55	25.66
87	NASDAQ	TDI	Fri, Aug 12, 2005	25.75	25.89	25.70	25.89
86	NASDAQ	TDI	Thu, Aug 11, 2005	25.50	25.95	25.50	25.95
85	NASDAQ	TDI	Wed, Aug 10, 2005	25.37	25.54	25.37	25.40
84	NASDAQ	TDI	Tue, Aug 9, 2005	25.62	25.62	25.30	25.40
83	NASDAQ	TDI	Mon, Aug 8, 2005	25.45	25.75	25.45	25.65
82	NASDAQ	TDI	Fri, Aug 5, 2005	25.40	25.50	25.30	25.40
81	NASDAQ	TDI	Thu, Aug 4, 2005	25.65	25.65	25.40	25.54
80	NASDAQ	TDI	Wed, Aug 3, 2005	25.45	25.51	25.16	25.48
79	NASDAQ	TDI	Tue, Aug 2, 2005	25.40	25.43	25.36	25.40
78	NASDAQ	TDI	Mon, Aug 1, 2005	25.17	25.40	25.17	25.40
77	NASDAQ	TDI	Fri, Jul 29, 2005	25.12	25.12	25.06	25.10
76	NASDAQ	TDI	Thu, Jul 28, 2005	25.12	25.23	25.04	25.20
75	NASDAQ	TDI	Wed, Jul 27, 2005	25.20	25.20	25.01	25.05
74	NASDAQ	TDI	Tue, Jul 26, 2005	25.26	25.39	25.03	25.11
73	NASDAQ	TDI	Mon, Jul 25, 2005	25.30	25.92	25.00	25.20
72	NASDAQ	TDI	Fri, Jul 22, 2005	25.15	25.23	25.03	25.23
71	NASDAQ	TDI	Thu, Jul 21, 2005	25.13	25.24	25.10	25.15
70	NASDAQ	TDI	Wed, Jul 20, 2005	25.09	25.15	25.09	25.14
69	NASDAQ	TDI	Tue, Jul 19, 2005	25.11	25.13	25.01	25.13
68	NASDAQ	TDI	Mon, Jul 18, 2005	25.10	25.12	25.01	25.03
67	NASDAQ	TDI	Fri, Jul 15, 2005	25.00	25.12	25.00	25.05
66	NASDAQ	TDI	Thu, Jul 14, 2005	25.00	25.05	24.96	25.05
65	NASDAQ	TDI	Wed, Jul 13, 2005	25.06	25.08	25.00	25.00
64	NASDAQ	TDI	Tue, Jul 12, 2005	25.04	25.05	24.95	25.03
63	NASDAQ	TDI	Mon, Jul 11, 2005	25.00	25.05	24.94	25.00
62	NASDAQ	TDI	Fri, Jul 8, 2005	24.99	25.00	24.90	25.00
61	NASDAQ	TDI	Thu, Jul 7, 2005	24.86	24.94	24.86	24.93
60	NASDAQ	TDI	Wed, Jul 6, 2005	24.95	24.95	24.86	24.87
59	NASDAQ	TDI	Tue, Jul 5, 2005	24.94	25.00	24.89	24.95
58	NASDAQ	TDI	Fri, Jul 1, 2005	24.99	25.00	24.89	24.89
57	NASDAQ	TDI	Thu, Jun 30, 2005	24.93	24.98	24.87	24.94
56	NASDAQ	TDI	Wed, Jun 29, 2005	24.82	24.92	24.80	24.80
55	NASDAQ	TDI	Tue, Jun 28, 2005	24.85	24.85	24.76	24.82
54	NASDAQ	TDI	Mon, Jun 27, 2005	24.60	24.80	24.56	24.80
53	NASDAQ	TDI	Fri, Jun 24, 2005	24.85	24.89	24.81	24.89
52	NASDAQ	TDI	Thu, Jun 23, 2005	24.88	24.88	24.80	24.85
51	NASDAQ	TDI	Wed, Jun 22, 2005	24.93	24.93	24.82	24.85
50	NASDAQ	TDI	Tue, Jun 21, 2005	24.80	24.85	24.79	24.85
49	NASDAQ	TDI	Mon, Jun 20, 2005	24.93	24.93	24.80	24.80
48	NASDAQ	TDI	Fri, Jun 17, 2005	24.87	24.87	24.78	24.83
47	NASDAQ	TDI	Thu, Jun 16, 2005	24.75	24.79	24.68	24.79
46	NASDAQ	TDI	Wed, Jun 15, 2005	24.82	24.82	24.58	24.61
45	NASDAQ	TDI	Tue, Jun 14, 2005	24.79	24.85	24.71	24.79
44	NASDAQ	TDI	Mon, Jun 13, 2005	24.85	24.85	24.60	24.78
43	NASDAQ	TDI	Fri, Jun 10, 2005	24.80	24.85	24.75	24.77
42	NASDAQ	TDI	Thu, Jun 9, 2005	24.87	24.91	24.80	24.80
41	NASDAQ	TDI	Wed, Jun 8, 2005	24.98	24.98	24.87	24.87
40	NASDAQ	TDI	Tue, Jun 7, 2005	24.87	25.00	24.83	24.90
39	NASDAQ	TDI	Mon, Jun 6, 2005	24.84	24.89	24.80	24.85
38	NASDAQ	TDI	Fri, Jun 3, 2005	24.80	24.89	24.80	24.80
37	NASDAQ	TDI	Thu, Jun 2, 2005	24.78	24.79	24.71	24.76
36	NASDAQ	TDI	Wed, Jun 1, 2005	24.85	24.90	24.68	24.70
35	NASDAQ	TDI	Tue, May 31, 2005	24.76	24.85	24.68	24.85
34	NASDAQ	TDI	Fri, May 27, 2005	24.68	24.82	24.68	24.75
33	NASDAQ	TDI	Thu, May 26, 2005	24.78	24.79	24.69	24.79
32	NASDAQ	TDI	Wed, May 25, 2005	24.75	24.81	24.70	24.71
31	NASDAQ	TDI	Tue, May 24, 2005	24.80	24.81	24.70	24.71
30	NASDAQ	TDI	Mon, May 23, 2005	24.79	24.80	24.66	24.70
29	NASDAQ	TDI	Fri, May 20, 2005	24.75	24.81	24.65	24.75
28	NASDAQ	TDI	Thu, May 19, 2005	24.77	24.80	24.77	24.80
27	NASDAQ	TDI	Wed, May 18, 2005	24.82	24.82	24.70	24.77
26	NASDAQ	TDI	Tue, May 17, 2005	24.69	24.82	24.62	24.80
25	NASDAQ	TDI	Mon, May 16, 2005	24.73	24.76	24.60	24.65
24	NASDAQ	TDI	Fri, May 13, 2005	24.73	24.75	24.65	24.66
23	NASDAQ	TDI	Thu, May 12, 2005	24.73	24.73	24.62	24.70
22	NASDAQ	TDI	Wed, May 11, 2005	24.68	24.73	24.56	24.70
21	NASDAQ	TDI	Tue, May 10, 2005	24.70	24.70	24.50	24.64
20	NASDAQ	TDI	Mon, May 9, 2005	24.59	24.69	24.40	24.61
19	NASDAQ	TDI	Fri, May 6, 2005	24.64	24.64	24.47	24.50
18	NASDAQ	TDI	Thu, May 5, 2005	24.48	24.73	24.48	24.64
17	NASDAQ	TDI	Wed, May 4, 2005	24.72	24.72	24.45	24.67
16	NASDAQ	TDI	Tue, May 3, 2005	24.60	24.70	24.52	24.52
15	NASDAQ	TDI	Mon, May 2, 2005	24.74	24.75	24.55	24.58
14	NASDAQ	TDI	Fri, Apr 29, 2005	24.72	24.72	24.55	24.72
13	NASDAQ	TDI	Thu, Apr 28, 2005	24.45	24.65	24.44	24.55
12	NASDAQ	TDI	Wed, Apr 27, 2005	24.41	24.54	24.40	24.45
11	NASDAQ	TDI	Tue, Apr 26, 2005	24.50	24.51	24.35	24.45
10	NASDAQ	TDI	Mon, Apr 25, 2005	24.65	24.65	24.40	24.49
9	NASDAQ	TDI	Fri, Apr 22, 2005	24.60	24.74	24.49	24.53
8	NASDAQ	TDI	Thu, Apr 21, 2005	24.66	24.79	24.59	24.59
7	NASDAQ	TDI	Wed, Apr 20, 2005	24.82	24.82	24.60	24.60
6	NASDAQ	TDI	Tue, Apr 19, 2005	24.78	24.80	24.72	24.75
5	NASDAQ	TDI	Mon, Apr 18, 2005	24.78	24.97	24.75	24.75
4	NASDAQ	TDI	Fri, Apr 15, 2005	24.80	24.90	24.65	24.75
3	NASDAQ	TDI	Thu, Apr 14, 2005	24.75	24.90	24.75	24.90
2	NASDAQ	TDI	Wed, Apr 13, 2005	24.96	25.00	24.88	24.90
1	NASDAQ	TDI	Tue, Apr 12, 2005	24.76	25.07	24.76	25.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Touchstone Dynamic International ETF NASDAQ:TDI 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