ProShares S&P Technology Dividend Aristocrats ETF AMEX:TDV Historical Prices

Below are the 1739 trading days of historical prices for TDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1739	AMEX	TDV	Tue, Jan 17, 2023	59.46	59.62	59.28	59.34
1738	AMEX	TDV	Fri, Jan 13, 2023	58.78	59.41	58.78	59.34
1737	AMEX	TDV	Thu, Jan 12, 2023	59.11	59.35	58.48	59.14
1736	AMEX	TDV	Wed, Jan 11, 2023	58.39	58.94	58.17	58.94
1735	AMEX	TDV	Tue, Jan 10, 2023	57.61	58.17	57.59	58.16
1734	AMEX	TDV	Mon, Jan 9, 2023	57.77	58.50	57.67	57.67
1733	AMEX	TDV	Fri, Jan 6, 2023	56.22	57.43	55.73	57.26
1732	AMEX	TDV	Thu, Jan 5, 2023	55.84	55.95	55.41	55.41
1731	AMEX	TDV	Wed, Jan 4, 2023	56.20	56.47	55.69	56.19
1730	AMEX	TDV	Tue, Jan 3, 2023	56.02	56.02	55.05	55.38
1729	AMEX	TDV	Fri, Dec 30, 2022	55.08	55.35	54.74	55.35
1728	AMEX	TDV	Thu, Dec 29, 2022	54.97	55.67	54.97	55.54
1727	AMEX	TDV	Wed, Dec 28, 2022	55.20	55.34	54.21	54.26
1726	AMEX	TDV	Tue, Dec 27, 2022	55.15	55.19	54.73	55.07
1725	AMEX	TDV	Fri, Dec 23, 2022	54.85	55.09	54.33	55.09
1724	AMEX	TDV	Thu, Dec 22, 2022	55.48	55.59	54.06	54.87
1723	AMEX	TDV	Wed, Dec 21, 2022	55.91	56.42	55.91	56.00
1722	AMEX	TDV	Tue, Dec 20, 2022	55.13	55.74	55.13	55.52
1721	AMEX	TDV	Mon, Dec 19, 2022	55.98	56.08	55.28	55.50
1720	AMEX	TDV	Fri, Dec 16, 2022	56.08	56.40	55.71	56.08
1719	AMEX	TDV	Thu, Dec 15, 2022	57.98	57.98	56.60	56.71
1718	AMEX	TDV	Wed, Dec 14, 2022	59.24	59.66	58.28	58.74
1717	AMEX	TDV	Tue, Dec 13, 2022	60.32	60.58	58.81	59.18
1716	AMEX	TDV	Mon, Dec 12, 2022	57.75	58.69	57.75	58.69
1715	AMEX	TDV	Fri, Dec 9, 2022	57.77	58.30	57.64	57.67
1714	AMEX	TDV	Thu, Dec 8, 2022	57.67	58.13	57.67	58.05
1713	AMEX	TDV	Wed, Dec 7, 2022	57.14	57.54	56.94	57.28
1712	AMEX	TDV	Tue, Dec 6, 2022	58.44	58.45	57.07	57.42
1711	AMEX	TDV	Mon, Dec 5, 2022	59.01	59.01	58.16	58.43
1710	AMEX	TDV	Fri, Dec 2, 2022	59.04	59.56	59.03	59.38
1709	AMEX	TDV	Thu, Dec 1, 2022	59.76	60.09	59.57	59.74
1708	AMEX	TDV	Wed, Nov 30, 2022	57.52	59.60	57.40	59.56
1707	AMEX	TDV	Tue, Nov 29, 2022	58.08	58.08	57.42	57.66
1706	AMEX	TDV	Mon, Nov 28, 2022	58.52	58.62	57.65	57.86
1705	AMEX	TDV	Fri, Nov 25, 2022	58.85	59.21	58.85	58.98
1704	AMEX	TDV	Wed, Nov 23, 2022	59.31	59.39	58.80	59.13
1703	AMEX	TDV	Tue, Nov 22, 2022	57.92	58.80	57.92	58.80
1702	AMEX	TDV	Mon, Nov 21, 2022	57.74	57.86	57.62	57.63
1701	AMEX	TDV	Fri, Nov 18, 2022	58.08	58.08	57.79	58.00
1700	AMEX	TDV	Thu, Nov 17, 2022	57.00	57.81	56.97	57.69
1699	AMEX	TDV	Wed, Nov 16, 2022	58.39	58.39	57.47	57.63
1698	AMEX	TDV	Tue, Nov 15, 2022	58.98	59.05	58.18	58.67
1697	AMEX	TDV	Mon, Nov 14, 2022	57.79	58.57	57.74	57.74
1696	AMEX	TDV	Fri, Nov 11, 2022	57.55	58.20	57.52	58.01
1695	AMEX	TDV	Thu, Nov 10, 2022	56.32	57.43	56.32	57.43
1694	AMEX	TDV	Wed, Nov 9, 2022	54.76	54.76	53.97	54.00
1693	AMEX	TDV	Tue, Nov 8, 2022	55.14	55.80	54.64	55.18
1692	AMEX	TDV	Mon, Nov 7, 2022	54.13	54.87	53.92	54.77
1691	AMEX	TDV	Fri, Nov 4, 2022	53.62	54.07	53.11	53.97
1690	AMEX	TDV	Thu, Nov 3, 2022	53.06	53.10	52.42	52.55
1689	AMEX	TDV	Wed, Nov 2, 2022	55.23	55.47	53.76	53.76
1688	AMEX	TDV	Tue, Nov 1, 2022	55.52	55.52	55.28	55.44
1687	AMEX	TDV	Mon, Oct 31, 2022	55.36	55.53	55.18	55.28
1686	AMEX	TDV	Fri, Oct 28, 2022	54.86	55.77	54.72	55.77
1685	AMEX	TDV	Thu, Oct 27, 2022	54.58	54.86	54.17	54.18
1684	AMEX	TDV	Wed, Oct 26, 2022	54.16	55.14	54.16	54.37
1683	AMEX	TDV	Tue, Oct 25, 2022	53.55	54.64	53.55	54.64
1682	AMEX	TDV	Mon, Oct 24, 2022	53.56	53.72	53.12	53.60
1681	AMEX	TDV	Fri, Oct 21, 2022	51.83	53.16	51.83	53.14
1680	AMEX	TDV	Thu, Oct 20, 2022	52.00	52.59	51.43	51.68
1679	AMEX	TDV	Wed, Oct 19, 2022	51.93	51.93	51.27	51.75
1678	AMEX	TDV	Tue, Oct 18, 2022	52.77	52.77	51.54	51.80
1677	AMEX	TDV	Mon, Oct 17, 2022	51.23	51.58	51.23	51.49
1676	AMEX	TDV	Fri, Oct 14, 2022	51.94	51.94	50.19	50.20
1675	AMEX	TDV	Thu, Oct 13, 2022	49.00	51.52	48.69	51.41
1674	AMEX	TDV	Wed, Oct 12, 2022	50.23	50.31	49.99	49.99
1673	AMEX	TDV	Tue, Oct 11, 2022	50.47	50.76	50.01	50.20
1672	AMEX	TDV	Mon, Oct 10, 2022	51.74	51.74	50.59	50.96
1671	AMEX	TDV	Fri, Oct 7, 2022	52.70	52.70	51.63	51.69
1670	AMEX	TDV	Thu, Oct 6, 2022	53.63	54.09	53.42	53.42
1669	AMEX	TDV	Wed, Oct 5, 2022	53.53	54.05	53.53	53.83
1668	AMEX	TDV	Tue, Oct 4, 2022	52.95	53.68	52.95	53.68
1667	AMEX	TDV	Mon, Oct 3, 2022	51.26	52.28	51.26	51.98
1666	AMEX	TDV	Fri, Sep 30, 2022	51.17	51.44	50.56	50.56
1665	AMEX	TDV	Thu, Sep 29, 2022	51.74	51.74	50.90	51.29
1664	AMEX	TDV	Wed, Sep 28, 2022	51.41	52.47	51.41	52.21
1663	AMEX	TDV	Tue, Sep 27, 2022	51.96	52.09	51.10	51.45
1662	AMEX	TDV	Mon, Sep 26, 2022	51.94	52.48	51.49	51.51
1661	AMEX	TDV	Fri, Sep 23, 2022	52.24	52.24	51.49	51.96
1660	AMEX	TDV	Thu, Sep 22, 2022	53.05	53.05	52.75	52.82
1659	AMEX	TDV	Wed, Sep 21, 2022	54.57	54.77	53.46	53.46
1658	AMEX	TDV	Tue, Sep 20, 2022	54.71	54.71	54.09	54.13
1657	AMEX	TDV	Mon, Sep 19, 2022	54.22	55.05	54.22	55.01
1656	AMEX	TDV	Fri, Sep 16, 2022	54.33	54.81	54.04	54.81
1655	AMEX	TDV	Thu, Sep 15, 2022	55.47	55.47	54.68	54.85
1654	AMEX	TDV	Wed, Sep 14, 2022	55.49	55.83	55.21	55.63
1653	AMEX	TDV	Tue, Sep 13, 2022	56.59	56.66	55.51	55.70
1652	AMEX	TDV	Mon, Sep 12, 2022	58.07	58.07	57.69	57.91
1651	AMEX	TDV	Fri, Sep 9, 2022	57.25	57.47	57.25	57.44
1650	AMEX	TDV	Thu, Sep 8, 2022	55.81	56.54	55.81	56.54
1649	AMEX	TDV	Wed, Sep 7, 2022	55.70	56.41	55.70	56.22
1648	AMEX	TDV	Tue, Sep 6, 2022	55.83	55.83	55.23	55.35
1647	AMEX	TDV	Fri, Sep 2, 2022	56.89	56.89	55.64	55.66
1646	AMEX	TDV	Thu, Sep 1, 2022	56.03	56.30	55.59	56.30
1645	AMEX	TDV	Wed, Aug 31, 2022	57.20	57.20	56.48	56.67
1644	AMEX	TDV	Tue, Aug 30, 2022	57.74	57.74	56.77	57.03
1643	AMEX	TDV	Mon, Aug 29, 2022	57.68	58.00	57.42	57.62
1642	AMEX	TDV	Fri, Aug 26, 2022	60.29	60.29	58.06	58.10
1641	AMEX	TDV	Thu, Aug 25, 2022	59.95	60.33	59.84	60.33
1640	AMEX	TDV	Wed, Aug 24, 2022	59.13	59.41	59.04	59.24
1639	AMEX	TDV	Tue, Aug 23, 2022	59.35	59.86	59.27	59.27
1638	AMEX	TDV	Mon, Aug 22, 2022	60.00	60.00	59.41	59.45
1637	AMEX	TDV	Fri, Aug 19, 2022	61.30	61.30	60.80	60.92
1636	AMEX	TDV	Thu, Aug 18, 2022	61.19	61.93	61.19	61.86
1635	AMEX	TDV	Wed, Aug 17, 2022	60.95	61.26	60.55	61.07
1634	AMEX	TDV	Tue, Aug 16, 2022	61.53	61.98	61.53	61.81
1633	AMEX	TDV	Mon, Aug 15, 2022	61.45	61.79	61.33	61.79
1632	AMEX	TDV	Fri, Aug 12, 2022	60.92	61.57	60.87	61.57
1631	AMEX	TDV	Thu, Aug 11, 2022	60.77	61.07	60.36	60.36
1630	AMEX	TDV	Wed, Aug 10, 2022	60.10	60.48	60.10	60.48
1629	AMEX	TDV	Tue, Aug 9, 2022	59.86	59.86	58.88	58.95
1628	AMEX	TDV	Mon, Aug 8, 2022	60.40	60.56	59.78	60.12
1627	AMEX	TDV	Fri, Aug 5, 2022	59.99	60.26	59.90	60.26
1626	AMEX	TDV	Thu, Aug 4, 2022	60.76	60.76	60.04	60.34
1625	AMEX	TDV	Wed, Aug 3, 2022	59.79	60.65	59.79	60.62
1624	AMEX	TDV	Tue, Aug 2, 2022	59.63	60.02	59.27	59.54
1623	AMEX	TDV	Mon, Aug 1, 2022	59.69	60.35	59.60	59.98
1622	AMEX	TDV	Fri, Jul 29, 2022	59.11	60.13	59.11	60.01
1621	AMEX	TDV	Thu, Jul 28, 2022	58.69	59.40	58.35	59.32
1620	AMEX	TDV	Wed, Jul 27, 2022	57.99	58.81	57.79	58.62
1619	AMEX	TDV	Tue, Jul 26, 2022	57.05	57.05	56.79	56.90
1618	AMEX	TDV	Mon, Jul 25, 2022	57.00	57.23	56.90	57.20
1617	AMEX	TDV	Fri, Jul 22, 2022	57.70	57.90	57.11	57.29
1616	AMEX	TDV	Thu, Jul 21, 2022	57.04	57.86	56.98	57.86
1615	AMEX	TDV	Wed, Jul 20, 2022	56.30	57.07	56.30	57.04
1614	AMEX	TDV	Tue, Jul 19, 2022	55.22	56.34	55.22	56.28
1613	AMEX	TDV	Mon, Jul 18, 2022	55.35	55.42	54.62	54.62
1612	AMEX	TDV	Fri, Jul 15, 2022	54.67	55.07	54.67	55.07
1611	AMEX	TDV	Thu, Jul 14, 2022	53.28	54.00	53.11	54.00
1610	AMEX	TDV	Wed, Jul 13, 2022	53.76	53.92	53.62	53.79
1609	AMEX	TDV	Tue, Jul 12, 2022	54.21	54.34	53.53	53.73
1608	AMEX	TDV	Mon, Jul 11, 2022	54.30	54.46	53.94	54.07
1607	AMEX	TDV	Fri, Jul 8, 2022	54.40	54.69	54.24	54.68
1606	AMEX	TDV	Thu, Jul 7, 2022	54.33	54.68	54.33	54.61
1605	AMEX	TDV	Wed, Jul 6, 2022	53.19	53.78	53.19	53.53
1604	AMEX	TDV	Tue, Jul 5, 2022	52.14	53.29	52.14	53.28
1603	AMEX	TDV	Fri, Jul 1, 2022	53.40	53.40	52.51	53.08
1602	AMEX	TDV	Thu, Jun 30, 2022	53.23	53.99	52.95	53.60
1601	AMEX	TDV	Wed, Jun 29, 2022	54.05	54.05	53.47	53.90
1600	AMEX	TDV	Tue, Jun 28, 2022	55.92	56.00	54.27	54.27
1599	AMEX	TDV	Mon, Jun 27, 2022	55.70	55.83	55.20	55.41
1598	AMEX	TDV	Fri, Jun 24, 2022	54.15	55.39	54.15	55.35
1597	AMEX	TDV	Thu, Jun 23, 2022	53.42	53.55	52.97	53.46
1596	AMEX	TDV	Wed, Jun 22, 2022	52.86	53.55	52.86	53.26
1595	AMEX	TDV	Tue, Jun 21, 2022	53.21	53.83	53.21	53.47
1594	AMEX	TDV	Fri, Jun 17, 2022	52.31	52.84	51.94	52.60
1593	AMEX	TDV	Thu, Jun 16, 2022	53.29	53.29	52.01	52.12
1592	AMEX	TDV	Wed, Jun 15, 2022	54.17	54.71	53.95	54.46
1591	AMEX	TDV	Tue, Jun 14, 2022	53.74	53.81	53.46	53.70
1590	AMEX	TDV	Mon, Jun 13, 2022	54.29	54.32	53.30	53.30
1589	AMEX	TDV	Fri, Jun 10, 2022	56.03	56.14	55.49	55.49
1588	AMEX	TDV	Thu, Jun 9, 2022	58.00	58.02	56.94	56.94
1587	AMEX	TDV	Wed, Jun 8, 2022	58.70	58.75	58.29	58.29
1586	AMEX	TDV	Tue, Jun 7, 2022	58.48	59.25	58.40	59.25
1585	AMEX	TDV	Mon, Jun 6, 2022	59.48	59.48	58.65	58.75
1584	AMEX	TDV	Fri, Jun 3, 2022	58.72	59.04	58.64	58.80
1583	AMEX	TDV	Thu, Jun 2, 2022	58.35	59.68	58.35	59.68
1582	AMEX	TDV	Wed, Jun 1, 2022	58.71	58.74	58.15	58.48
1581	AMEX	TDV	Tue, May 31, 2022	58.25	59.15	58.25	58.90
1580	AMEX	TDV	Fri, May 27, 2022	58.09	59.10	58.09	59.10
1579	AMEX	TDV	Thu, May 26, 2022	56.50	57.61	56.50	57.55
1578	AMEX	TDV	Wed, May 25, 2022	55.74	56.62	55.74	56.24
1577	AMEX	TDV	Tue, May 24, 2022	54.93	55.62	54.81	55.58
1576	AMEX	TDV	Mon, May 23, 2022	55.74	56.23	55.42	56.07
1575	AMEX	TDV	Fri, May 20, 2022	56.01	56.01	54.02	55.36
1574	AMEX	TDV	Thu, May 19, 2022	55.22	55.95	54.77	55.27
1573	AMEX	TDV	Wed, May 18, 2022	57.53	57.53	55.71	55.85
1572	AMEX	TDV	Tue, May 17, 2022	57.42	58.13	57.30	57.97
1571	AMEX	TDV	Mon, May 16, 2022	56.68	56.77	56.14	56.42
1570	AMEX	TDV	Fri, May 13, 2022	56.12	56.93	56.12	56.68
1569	AMEX	TDV	Thu, May 12, 2022	55.00	55.60	54.42	55.29
1568	AMEX	TDV	Wed, May 11, 2022	56.03	56.95	55.18	55.19
1567	AMEX	TDV	Tue, May 10, 2022	56.80	57.05	55.81	56.35
1566	AMEX	TDV	Mon, May 9, 2022	56.57	56.76	55.87	55.90
1565	AMEX	TDV	Fri, May 6, 2022	57.73	58.07	56.77	57.38
1564	AMEX	TDV	Thu, May 5, 2022	59.67	59.67	57.47	58.11
1563	AMEX	TDV	Wed, May 4, 2022	58.51	60.29	58.03	60.18
1562	AMEX	TDV	Tue, May 3, 2022	58.32	58.66	58.17	58.50
1561	AMEX	TDV	Mon, May 2, 2022	57.75	58.15	56.89	58.10
1560	AMEX	TDV	Fri, Apr 29, 2022	59.00	59.38	57.40	57.40
1559	AMEX	TDV	Thu, Apr 28, 2022	58.82	59.85	58.36	59.73
1558	AMEX	TDV	Wed, Apr 27, 2022	57.75	58.40	57.50	57.77
1557	AMEX	TDV	Tue, Apr 26, 2022	59.19	59.19	57.69	57.69
1556	AMEX	TDV	Mon, Apr 25, 2022	58.46	59.37	58.15	59.37
1555	AMEX	TDV	Fri, Apr 22, 2022	60.19	60.19	58.81	58.81
1554	AMEX	TDV	Thu, Apr 21, 2022	61.84	61.84	60.48	60.50
1553	AMEX	TDV	Wed, Apr 20, 2022	60.97	61.41	60.97	61.02
1552	AMEX	TDV	Tue, Apr 19, 2022	59.70	60.41	59.70	60.38
1551	AMEX	TDV	Mon, Apr 18, 2022	59.23	59.76	59.23	59.49
1550	AMEX	TDV	Thu, Apr 14, 2022	60.26	60.26	59.30	59.30
1549	AMEX	TDV	Wed, Apr 13, 2022	59.63	60.09	59.56	59.97
1548	AMEX	TDV	Tue, Apr 12, 2022	60.22	60.38	59.32	59.37
1547	AMEX	TDV	Mon, Apr 11, 2022	60.43	60.43	59.51	59.51
1546	AMEX	TDV	Fri, Apr 8, 2022	61.10	61.10	60.48	60.48
1545	AMEX	TDV	Thu, Apr 7, 2022	61.27	61.45	60.70	61.17
1544	AMEX	TDV	Wed, Apr 6, 2022	60.97	61.26	60.88	60.99
1543	AMEX	TDV	Tue, Apr 5, 2022	62.97	62.97	61.60	61.68
1542	AMEX	TDV	Mon, Apr 4, 2022	62.68	63.00	62.59	62.95
1541	AMEX	TDV	Fri, Apr 1, 2022	62.91	62.91	61.73	62.44
1540	AMEX	TDV	Thu, Mar 31, 2022	63.09	63.36	62.42	62.42
1539	AMEX	TDV	Wed, Mar 30, 2022	64.15	64.15	62.91	63.22
1538	AMEX	TDV	Tue, Mar 29, 2022	63.73	64.29	63.64	64.23
1537	AMEX	TDV	Mon, Mar 28, 2022	62.53	62.87	62.01	62.87
1536	AMEX	TDV	Fri, Mar 25, 2022	62.60	62.60	62.15	62.53
1535	AMEX	TDV	Thu, Mar 24, 2022	61.52	62.33	61.40	62.33
1534	AMEX	TDV	Wed, Mar 23, 2022	62.13	62.13	61.22	61.22
1533	AMEX	TDV	Tue, Mar 22, 2022	62.18	62.66	62.18	62.29
1532	AMEX	TDV	Mon, Mar 21, 2022	61.98	62.15	61.59	61.93
1531	AMEX	TDV	Fri, Mar 18, 2022	61.29	62.28	60.93	62.28
1530	AMEX	TDV	Thu, Mar 17, 2022	61.18	61.45	60.72	61.45
1529	AMEX	TDV	Wed, Mar 16, 2022	59.94	60.88	59.42	60.88
1528	AMEX	TDV	Tue, Mar 15, 2022	58.56	59.50	58.52	59.39
1527	AMEX	TDV	Mon, Mar 14, 2022	58.83	59.11	57.96	58.13
1526	AMEX	TDV	Fri, Mar 11, 2022	60.03	60.03	59.07	59.07
1525	AMEX	TDV	Thu, Mar 10, 2022	59.14	59.73	58.92	59.69
1524	AMEX	TDV	Wed, Mar 9, 2022	59.91	60.42	59.76	60.08
1523	AMEX	TDV	Tue, Mar 8, 2022	58.82	60.12	58.46	58.77
1522	AMEX	TDV	Mon, Mar 7, 2022	60.23	60.23	58.73	58.73
1521	AMEX	TDV	Fri, Mar 4, 2022	60.19	60.67	60.01	60.41
1520	AMEX	TDV	Thu, Mar 3, 2022	61.52	61.52	60.70	60.85
1519	AMEX	TDV	Wed, Mar 2, 2022	60.62	61.44	60.60	61.25
1518	AMEX	TDV	Tue, Mar 1, 2022	60.87	60.87	59.53	59.71
1517	AMEX	TDV	Mon, Feb 28, 2022	60.84	61.38	60.44	61.10
1516	AMEX	TDV	Fri, Feb 25, 2022	60.69	61.66	60.66	61.61
1515	AMEX	TDV	Thu, Feb 24, 2022	57.86	60.76	57.86	60.76
1514	AMEX	TDV	Wed, Feb 23, 2022	61.28	61.28	59.57	59.61
1513	AMEX	TDV	Tue, Feb 22, 2022	61.29	61.67	60.46	60.70
1512	AMEX	TDV	Fri, Feb 18, 2022	61.54	61.92	61.05	61.44
1511	AMEX	TDV	Thu, Feb 17, 2022	62.61	62.61	61.67	61.74
1510	AMEX	TDV	Wed, Feb 16, 2022	62.54	63.25	62.30	63.13
1509	AMEX	TDV	Tue, Feb 15, 2022	62.08	62.92	62.08	62.92
1508	AMEX	TDV	Mon, Feb 14, 2022	61.50	61.85	60.92	61.46
1507	AMEX	TDV	Fri, Feb 11, 2022	63.05	63.05	61.38	61.58
1506	AMEX	TDV	Thu, Feb 10, 2022	63.29	63.96	62.67	62.76
1505	AMEX	TDV	Wed, Feb 9, 2022	63.99	64.35	63.72	64.35
1504	AMEX	TDV	Tue, Feb 8, 2022	61.96	63.27	61.96	63.12
1503	AMEX	TDV	Mon, Feb 7, 2022	62.62	62.67	62.26	62.26
1502	AMEX	TDV	Fri, Feb 4, 2022	62.56	62.80	61.59	62.47
1501	AMEX	TDV	Thu, Feb 3, 2022	63.43	63.51	62.70	62.70
1500	AMEX	TDV	Wed, Feb 2, 2022	63.73	64.19	63.54	64.19
1499	AMEX	TDV	Tue, Feb 1, 2022	63.38	63.41	62.55	63.39
1498	AMEX	TDV	Mon, Jan 31, 2022	61.79	63.14	61.79	63.14
1497	AMEX	TDV	Fri, Jan 28, 2022	60.35	61.65	59.79	61.65
1496	AMEX	TDV	Thu, Jan 27, 2022	60.97	61.52	59.90	60.03
1495	AMEX	TDV	Wed, Jan 26, 2022	61.42	62.19	60.19	60.42
1494	AMEX	TDV	Tue, Jan 25, 2022	60.66	61.41	59.62	60.49
1493	AMEX	TDV	Mon, Jan 24, 2022	60.20	61.64	59.04	61.64
1492	AMEX	TDV	Fri, Jan 21, 2022	61.93	62.46	60.91	60.91
1491	AMEX	TDV	Thu, Jan 20, 2022	63.02	63.66	61.86	61.92
1490	AMEX	TDV	Wed, Jan 19, 2022	64.21	64.28	62.77	62.77
1489	AMEX	TDV	Tue, Jan 18, 2022	64.68	64.68	63.78	63.79
1488	AMEX	TDV	Fri, Jan 14, 2022	64.22	64.90	64.16	64.84
1487	AMEX	TDV	Thu, Jan 13, 2022	66.12	66.12	64.69	64.72
1486	AMEX	TDV	Wed, Jan 12, 2022	66.07	66.08	65.41	65.60
1485	AMEX	TDV	Tue, Jan 11, 2022	64.73	65.54	64.64	65.53
1484	AMEX	TDV	Mon, Jan 10, 2022	64.75	64.94	63.78	64.94
1483	AMEX	TDV	Fri, Jan 7, 2022	65.79	65.93	64.95	65.00
1482	AMEX	TDV	Thu, Jan 6, 2022	66.28	66.39	65.89	65.98
1481	AMEX	TDV	Wed, Jan 5, 2022	67.21	67.63	66.40	66.40
1480	AMEX	TDV	Tue, Jan 4, 2022	67.83	67.83	67.15	67.45
1479	AMEX	TDV	Mon, Jan 3, 2022	67.18	67.31	66.89	67.24
1478	AMEX	TDV	Fri, Dec 31, 2021	67.18	67.20	66.94	66.94
1477	AMEX	TDV	Thu, Dec 30, 2021	67.89	67.89	67.01	67.01
1476	AMEX	TDV	Wed, Dec 29, 2021	67.17	67.65	67.17	67.51
1475	AMEX	TDV	Tue, Dec 28, 2021	67.48	67.68	67.20	67.28
1474	AMEX	TDV	Mon, Dec 27, 2021	66.78	67.51	66.72	67.51
1473	AMEX	TDV	Thu, Dec 23, 2021	65.97	66.55	65.97	66.53
1472	AMEX	TDV	Wed, Dec 22, 2021	65.36	66.05	65.31	65.84
1471	AMEX	TDV	Tue, Dec 21, 2021	64.36	65.22	64.36	65.22
1470	AMEX	TDV	Mon, Dec 20, 2021	64.01	64.01	63.26	63.95
1469	AMEX	TDV	Fri, Dec 17, 2021	64.80	65.30	64.50	64.68
1468	AMEX	TDV	Thu, Dec 16, 2021	66.35	66.35	64.87	65.21
1467	AMEX	TDV	Wed, Dec 15, 2021	64.89	65.68	64.38	65.68
1466	AMEX	TDV	Tue, Dec 14, 2021	64.90	65.04	64.25	64.54
1465	AMEX	TDV	Mon, Dec 13, 2021	66.13	66.13	65.25	65.25
1464	AMEX	TDV	Fri, Dec 10, 2021	65.86	65.86	65.41	65.80
1463	AMEX	TDV	Thu, Dec 9, 2021	65.56	65.56	64.97	64.97
1462	AMEX	TDV	Wed, Dec 8, 2021	65.43	65.54	65.38	65.49
1461	AMEX	TDV	Tue, Dec 7, 2021	64.90	65.59	64.90	65.46
1460	AMEX	TDV	Mon, Dec 6, 2021	63.76	64.29	63.70	64.01
1459	AMEX	TDV	Fri, Dec 3, 2021	64.34	64.35	63.28	63.67
1458	AMEX	TDV	Thu, Dec 2, 2021	62.95	64.29	62.95	63.94
1457	AMEX	TDV	Wed, Dec 1, 2021	63.97	64.75	63.03	63.03
1456	AMEX	TDV	Tue, Nov 30, 2021	64.32	64.32	63.27	63.41
1455	AMEX	TDV	Mon, Nov 29, 2021	64.36	64.76	63.99	64.69
1454	AMEX	TDV	Fri, Nov 26, 2021	64.18	64.36	63.40	63.47
1453	AMEX	TDV	Wed, Nov 24, 2021	64.66	65.14	64.66	65.14
1452	AMEX	TDV	Tue, Nov 23, 2021	64.53	64.88	64.17	64.76
1451	AMEX	TDV	Mon, Nov 22, 2021	65.35	65.71	64.80	64.80
1450	AMEX	TDV	Fri, Nov 19, 2021	65.38	65.55	65.12	65.13
1449	AMEX	TDV	Thu, Nov 18, 2021	65.31	65.31	64.58	65.17
1448	AMEX	TDV	Wed, Nov 17, 2021	65.60	65.60	65.19	65.32
1447	AMEX	TDV	Tue, Nov 16, 2021	65.07	65.75	65.07	65.58
1446	AMEX	TDV	Mon, Nov 15, 2021	65.19	65.23	64.86	65.01
1445	AMEX	TDV	Fri, Nov 12, 2021	64.96	65.14	64.79	65.01
1444	AMEX	TDV	Thu, Nov 11, 2021	64.73	64.79	64.64	64.70
1443	AMEX	TDV	Wed, Nov 10, 2021	64.39	64.85	64.20	64.41
1442	AMEX	TDV	Tue, Nov 9, 2021	64.69	64.86	64.63	64.76
1441	AMEX	TDV	Mon, Nov 8, 2021	65.04	65.04	64.89	64.89
1440	AMEX	TDV	Fri, Nov 5, 2021	64.57	65.08	64.57	64.91
1439	AMEX	TDV	Thu, Nov 4, 2021	63.79	64.11	63.79	64.06
1438	AMEX	TDV	Wed, Nov 3, 2021	63.05	63.47	62.82	63.44
1437	AMEX	TDV	Tue, Nov 2, 2021	62.94	63.23	62.93	63.23
1436	AMEX	TDV	Mon, Nov 1, 2021	62.51	62.79	62.50	62.79
1435	AMEX	TDV	Fri, Oct 29, 2021	62.30	62.47	62.16	62.36
1434	AMEX	TDV	Thu, Oct 28, 2021	61.59	62.15	61.59	62.15
1433	AMEX	TDV	Wed, Oct 27, 2021	62.38	62.38	61.31	61.36
1432	AMEX	TDV	Tue, Oct 26, 2021	63.20	63.20	62.56	62.56
1431	AMEX	TDV	Mon, Oct 25, 2021	62.73	63.18	62.73	62.89
1430	AMEX	TDV	Fri, Oct 22, 2021	62.98	63.20	62.61	62.73
1429	AMEX	TDV	Thu, Oct 21, 2021	62.22	62.66	62.16	62.66
1428	AMEX	TDV	Wed, Oct 20, 2021	62.36	62.36	62.19	62.22
1427	AMEX	TDV	Tue, Oct 19, 2021	61.66	62.14	61.60	62.09
1426	AMEX	TDV	Mon, Oct 18, 2021	61.16	61.65	61.16	61.60
1425	AMEX	TDV	Fri, Oct 15, 2021	61.45	61.67	61.40	61.50
1424	AMEX	TDV	Thu, Oct 14, 2021	60.76	61.14	60.70	61.08
1423	AMEX	TDV	Wed, Oct 13, 2021	60.01	60.01	59.88	59.92
1422	AMEX	TDV	Tue, Oct 12, 2021	60.54	60.54	59.59	59.68
1421	AMEX	TDV	Mon, Oct 11, 2021	60.59	60.89	60.20	60.20
1420	AMEX	TDV	Fri, Oct 8, 2021	60.74	60.84	60.60	60.69
1419	AMEX	TDV	Thu, Oct 7, 2021	60.82	61.09	60.70	60.71
1418	AMEX	TDV	Wed, Oct 6, 2021	59.87	60.19	59.50	60.19
1417	AMEX	TDV	Tue, Oct 5, 2021	59.88	60.51	59.88	60.26
1416	AMEX	TDV	Mon, Oct 4, 2021	60.17	60.17	59.57	59.67
1415	AMEX	TDV	Fri, Oct 1, 2021	59.57	60.83	59.46	60.53
1414	AMEX	TDV	Thu, Sep 30, 2021	60.46	60.75	59.77	59.77
1413	AMEX	TDV	Wed, Sep 29, 2021	60.55	60.57	60.28	60.28
1412	AMEX	TDV	Tue, Sep 28, 2021	61.15	61.21	60.50	60.50
1411	AMEX	TDV	Mon, Sep 27, 2021	61.78	62.12	61.70	61.85
1410	AMEX	TDV	Fri, Sep 24, 2021	61.34	61.88	61.34	61.78
1409	AMEX	TDV	Thu, Sep 23, 2021	61.00	61.77	60.93	61.56
1408	AMEX	TDV	Wed, Sep 22, 2021	60.28	60.79	60.12	60.59
1407	AMEX	TDV	Tue, Sep 21, 2021	60.48	60.48	59.79	59.85
1406	AMEX	TDV	Mon, Sep 20, 2021	60.71	60.71	59.58	60.23
1405	AMEX	TDV	Fri, Sep 17, 2021	61.49	61.49	60.98	61.20
1404	AMEX	TDV	Thu, Sep 16, 2021	61.69	61.83	61.57	61.83
1403	AMEX	TDV	Wed, Sep 15, 2021	61.50	61.95	61.45	61.87
1402	AMEX	TDV	Tue, Sep 14, 2021	61.65	61.81	61.41	61.41
1401	AMEX	TDV	Mon, Sep 13, 2021	62.06	62.06	61.62	61.81
1400	AMEX	TDV	Fri, Sep 10, 2021	62.30	62.40	61.78	61.78
1399	AMEX	TDV	Thu, Sep 9, 2021	62.08	62.25	61.95	61.99
1398	AMEX	TDV	Wed, Sep 8, 2021	61.82	61.98	61.60	61.95
1397	AMEX	TDV	Tue, Sep 7, 2021	62.83	62.83	62.06	62.06
1396	AMEX	TDV	Fri, Sep 3, 2021	62.61	62.82	62.61	62.61
1395	AMEX	TDV	Thu, Sep 2, 2021	62.65	62.65	62.45	62.61
1394	AMEX	TDV	Wed, Sep 1, 2021	62.54	62.75	62.47	62.47
1393	AMEX	TDV	Tue, Aug 31, 2021	62.92	62.92	62.65	62.75
1392	AMEX	TDV	Mon, Aug 30, 2021	63.06	63.06	62.92	62.96
1391	AMEX	TDV	Fri, Aug 27, 2021	62.71	62.82	62.66	62.72
1390	AMEX	TDV	Thu, Aug 26, 2021	62.21	62.22	61.91	61.98
1389	AMEX	TDV	Wed, Aug 25, 2021	62.02	62.22	61.95	62.06
1388	AMEX	TDV	Tue, Aug 24, 2021	61.75	61.97	61.75	61.80
1387	AMEX	TDV	Mon, Aug 23, 2021	61.68	61.90	61.48	61.82
1386	AMEX	TDV	Fri, Aug 20, 2021	60.87	61.30	60.87	61.23
1385	AMEX	TDV	Thu, Aug 19, 2021	60.37	60.88	60.33	60.76
1384	AMEX	TDV	Wed, Aug 18, 2021	61.02	61.42	60.80	60.80
1383	AMEX	TDV	Tue, Aug 17, 2021	61.40	61.45	61.09	61.41
1382	AMEX	TDV	Mon, Aug 16, 2021	61.81	62.11	61.70	62.11
1381	AMEX	TDV	Fri, Aug 13, 2021	61.80	61.96	61.80	61.86
1380	AMEX	TDV	Thu, Aug 12, 2021	61.95	61.95	61.68	61.88
1379	AMEX	TDV	Wed, Aug 11, 2021	61.81	61.81	61.50	61.77
1378	AMEX	TDV	Tue, Aug 10, 2021	61.60	61.60	61.34	61.51
1377	AMEX	TDV	Mon, Aug 9, 2021	61.50	61.60	61.48	61.48
1376	AMEX	TDV	Fri, Aug 6, 2021	61.56	61.75	61.56	61.62
1375	AMEX	TDV	Thu, Aug 5, 2021	61.26	61.42	61.20	61.35
1374	AMEX	TDV	Wed, Aug 4, 2021	61.37	61.50	61.20	61.30
1373	AMEX	TDV	Tue, Aug 3, 2021	61.20	61.39	60.65	61.35
1372	AMEX	TDV	Mon, Aug 2, 2021	61.49	61.58	60.85	60.85
1371	AMEX	TDV	Fri, Jul 30, 2021	60.52	61.26	60.52	61.26
1370	AMEX	TDV	Thu, Jul 29, 2021	60.37	60.79	60.37	60.65
1369	AMEX	TDV	Wed, Jul 28, 2021	60.06	60.06	59.74	59.93
1368	AMEX	TDV	Tue, Jul 27, 2021	60.14	60.15	59.07	59.72
1367	AMEX	TDV	Mon, Jul 26, 2021	59.75	60.25	59.75	60.19
1366	AMEX	TDV	Fri, Jul 23, 2021	59.58	60.10	59.58	60.07
1365	AMEX	TDV	Thu, Jul 22, 2021	59.60	59.72	59.28	59.40
1364	AMEX	TDV	Wed, Jul 21, 2021	59.66	59.73	59.51	59.73
1363	AMEX	TDV	Tue, Jul 20, 2021	58.38	59.37	58.38	59.10
1362	AMEX	TDV	Mon, Jul 19, 2021	57.92	57.93	57.72	57.93
1361	AMEX	TDV	Fri, Jul 16, 2021	59.71	59.71	58.75	58.75
1360	AMEX	TDV	Thu, Jul 15, 2021	59.30	59.49	59.09	59.32
1359	AMEX	TDV	Wed, Jul 14, 2021	59.95	59.95	59.65	59.72
1358	AMEX	TDV	Tue, Jul 13, 2021	59.86	59.86	59.47	59.47
1357	AMEX	TDV	Mon, Jul 12, 2021	60.00	60.00	59.69	59.81
1356	AMEX	TDV	Fri, Jul 9, 2021	59.58	59.93	59.54	59.88
1355	AMEX	TDV	Thu, Jul 8, 2021	58.50	59.20	58.50	59.05
1354	AMEX	TDV	Wed, Jul 7, 2021	59.70	59.70	59.28	59.57
1353	AMEX	TDV	Tue, Jul 6, 2021	59.66	59.66	59.05	59.45
1352	AMEX	TDV	Fri, Jul 2, 2021	59.46	59.68	59.46	59.67
1351	AMEX	TDV	Thu, Jul 1, 2021	59.38	59.41	59.29	59.39
1350	AMEX	TDV	Wed, Jun 30, 2021	59.29	59.29	59.20	59.22
1349	AMEX	TDV	Tue, Jun 29, 2021	59.33	59.48	59.33	59.48
1348	AMEX	TDV	Mon, Jun 28, 2021	59.03	59.13	58.99	59.13
1347	AMEX	TDV	Fri, Jun 25, 2021	58.82	58.98	58.81	58.90
1346	AMEX	TDV	Thu, Jun 24, 2021	58.45	58.69	58.45	58.65
1345	AMEX	TDV	Wed, Jun 23, 2021	58.47	58.47	58.19	58.19
1344	AMEX	TDV	Tue, Jun 22, 2021	58.13	58.31	57.92	58.27
1343	AMEX	TDV	Mon, Jun 21, 2021	57.73	58.39	57.73	58.14
1342	AMEX	TDV	Fri, Jun 18, 2021	58.20	58.20	57.40	57.41
1341	AMEX	TDV	Thu, Jun 17, 2021	58.87	58.87	58.24	58.59
1340	AMEX	TDV	Wed, Jun 16, 2021	59.24	59.24	58.77	58.86
1339	AMEX	TDV	Tue, Jun 15, 2021	59.66	59.66	59.29	59.29
1338	AMEX	TDV	Mon, Jun 14, 2021	59.15	59.55	59.15	59.55
1337	AMEX	TDV	Fri, Jun 11, 2021	59.35	59.49	59.31	59.49
1336	AMEX	TDV	Thu, Jun 10, 2021	58.98	59.30	58.98	59.26
1335	AMEX	TDV	Wed, Jun 9, 2021	59.15	59.21	58.93	58.93
1334	AMEX	TDV	Tue, Jun 8, 2021	58.85	59.09	58.71	59.06
1333	AMEX	TDV	Mon, Jun 7, 2021	59.10	59.10	58.54	58.67
1332	AMEX	TDV	Fri, Jun 4, 2021	58.90	59.02	58.90	58.99
1331	AMEX	TDV	Thu, Jun 3, 2021	58.50	58.50	58.04	58.15
1330	AMEX	TDV	Wed, Jun 2, 2021	58.38	59.11	58.38	59.11
1329	AMEX	TDV	Tue, Jun 1, 2021	58.36	58.39	58.09	58.09
1328	AMEX	TDV	Fri, May 28, 2021	58.36	58.44	58.19	58.19
1327	AMEX	TDV	Thu, May 27, 2021	58.52	58.63	58.33	58.36
1326	AMEX	TDV	Wed, May 26, 2021	58.15	58.29	58.09	58.26
1325	AMEX	TDV	Tue, May 25, 2021	58.28	58.52	58.07	58.07
1324	AMEX	TDV	Mon, May 24, 2021	57.92	58.44	57.92	58.31
1323	AMEX	TDV	Fri, May 21, 2021	58.22	58.22	57.67	57.67
1322	AMEX	TDV	Thu, May 20, 2021	57.49	57.94	57.49	57.86
1321	AMEX	TDV	Wed, May 19, 2021	56.00	57.01	56.00	57.01
1320	AMEX	TDV	Tue, May 18, 2021	57.41	57.54	56.92	56.92
1319	AMEX	TDV	Mon, May 17, 2021	57.47	57.47	57.10	57.46
1318	AMEX	TDV	Fri, May 14, 2021	57.26	57.74	57.17	57.69
1317	AMEX	TDV	Thu, May 13, 2021	56.60	56.78	56.27	56.70
1316	AMEX	TDV	Wed, May 12, 2021	56.75	56.75	55.69	55.69
1315	AMEX	TDV	Tue, May 11, 2021	57.43	57.43	56.74	57.35
1314	AMEX	TDV	Mon, May 10, 2021	58.79	58.79	57.81	57.81
1313	AMEX	TDV	Fri, May 7, 2021	58.66	58.83	58.63	58.79
1312	AMEX	TDV	Thu, May 6, 2021	57.55	58.17	57.55	58.17
1311	AMEX	TDV	Wed, May 5, 2021	57.63	57.98	57.63	57.66
1310	AMEX	TDV	Tue, May 4, 2021	57.80	57.80	57.06	57.56
1309	AMEX	TDV	Mon, May 3, 2021	58.40	58.40	57.88	57.93
1308	AMEX	TDV	Fri, Apr 30, 2021	58.20	58.20	57.90	57.95
1307	AMEX	TDV	Thu, Apr 29, 2021	58.95	59.02	58.56	58.95
1306	AMEX	TDV	Wed, Apr 28, 2021	58.76	58.78	58.61	58.62
1305	AMEX	TDV	Tue, Apr 27, 2021	59.56	59.56	58.99	59.07
1304	AMEX	TDV	Mon, Apr 26, 2021	59.51	59.59	59.33	59.34
1303	AMEX	TDV	Fri, Apr 23, 2021	58.47	59.45	58.47	59.37
1302	AMEX	TDV	Thu, Apr 22, 2021	58.70	59.09	58.35	58.47
1301	AMEX	TDV	Wed, Apr 21, 2021	58.44	58.81	58.42	58.78
1300	AMEX	TDV	Tue, Apr 20, 2021	58.45	58.46	57.87	58.02
1299	AMEX	TDV	Mon, Apr 19, 2021	59.07	59.07	58.46	58.50
1298	AMEX	TDV	Fri, Apr 16, 2021	58.86	59.15	58.86	59.08
1297	AMEX	TDV	Thu, Apr 15, 2021	58.77	58.90	58.71	58.86
1296	AMEX	TDV	Wed, Apr 14, 2021	58.61	58.61	58.26	58.32
1295	AMEX	TDV	Tue, Apr 13, 2021	58.40	58.42	58.05	58.39
1294	AMEX	TDV	Mon, Apr 12, 2021	58.58	58.58	58.22	58.36
1293	AMEX	TDV	Fri, Apr 9, 2021	58.38	58.61	58.19	58.57
1292	AMEX	TDV	Thu, Apr 8, 2021	58.04	58.29	58.04	58.29
1291	AMEX	TDV	Wed, Apr 7, 2021	58.29	58.31	57.87	57.94
1290	AMEX	TDV	Tue, Apr 6, 2021	58.35	58.37	58.19	58.23
1289	AMEX	TDV	Mon, Apr 5, 2021	58.00	58.76	58.00	58.68
1288	AMEX	TDV	Thu, Apr 1, 2021	57.39	57.67	57.39	57.67
1287	AMEX	TDV	Wed, Mar 31, 2021	56.91	57.07	56.75	56.89
1286	AMEX	TDV	Tue, Mar 30, 2021	56.21	56.53	56.21	56.36
1285	AMEX	TDV	Mon, Mar 29, 2021	57.21	57.21	56.75	56.79
1284	AMEX	TDV	Fri, Mar 26, 2021	55.88	57.21	55.74	57.21
1283	AMEX	TDV	Thu, Mar 25, 2021	54.83	55.63	54.83	55.54
1282	AMEX	TDV	Wed, Mar 24, 2021	55.54	55.78	55.00	55.00
1281	AMEX	TDV	Tue, Mar 23, 2021	55.87	55.87	55.17	55.17
1280	AMEX	TDV	Mon, Mar 22, 2021	56.09	56.24	55.86	55.91
1279	AMEX	TDV	Fri, Mar 19, 2021	56.02	56.04	55.57	55.73
1278	AMEX	TDV	Thu, Mar 18, 2021	56.46	56.82	55.83	55.83
1277	AMEX	TDV	Wed, Mar 17, 2021	56.31	57.04	56.25	56.82
1276	AMEX	TDV	Tue, Mar 16, 2021	56.78	56.98	56.52	56.68
1275	AMEX	TDV	Mon, Mar 15, 2021	56.16	56.73	56.09	56.73
1274	AMEX	TDV	Fri, Mar 12, 2021	55.87	56.16	55.87	56.16
1273	AMEX	TDV	Thu, Mar 11, 2021	55.82	56.33	55.82	56.13
1272	AMEX	TDV	Wed, Mar 10, 2021	55.72	55.72	55.38	55.38
1271	AMEX	TDV	Tue, Mar 9, 2021	55.08	55.56	55.08	55.20
1270	AMEX	TDV	Mon, Mar 8, 2021	54.66	55.10	54.30	54.30
1269	AMEX	TDV	Fri, Mar 5, 2021	53.62	54.53	52.84	54.50
1268	AMEX	TDV	Thu, Mar 4, 2021	54.87	54.87	52.69	53.20
1267	AMEX	TDV	Wed, Mar 3, 2021	55.18	55.43	54.87	54.87
1266	AMEX	TDV	Tue, Mar 2, 2021	55.70	55.92	55.53	55.53
1265	AMEX	TDV	Mon, Mar 1, 2021	55.59	56.30	55.59	56.15
1264	AMEX	TDV	Fri, Feb 26, 2021	55.53	55.53	54.88	55.01
1263	AMEX	TDV	Thu, Feb 25, 2021	55.00	55.31	54.76	54.76
1262	AMEX	TDV	Wed, Feb 24, 2021	54.99	56.26	54.89	56.26
1261	AMEX	TDV	Tue, Feb 23, 2021	55.26	55.26	54.48	55.14
1260	AMEX	TDV	Mon, Feb 22, 2021	55.47	55.97	55.43	55.43
1259	AMEX	TDV	Fri, Feb 19, 2021	55.97	56.28	55.90	55.96
1258	AMEX	TDV	Thu, Feb 18, 2021	55.48	55.85	55.37	55.74
1257	AMEX	TDV	Wed, Feb 17, 2021	56.25	56.25	55.62	55.93
1256	AMEX	TDV	Tue, Feb 16, 2021	56.70	56.70	56.25	56.31
1255	AMEX	TDV	Fri, Feb 12, 2021	55.99	56.27	55.88	56.27
1254	AMEX	TDV	Thu, Feb 11, 2021	55.69	55.98	55.69	55.98
1253	AMEX	TDV	Wed, Feb 10, 2021	55.53	55.53	55.00	55.26
1252	AMEX	TDV	Tue, Feb 9, 2021	55.09	55.41	55.09	55.27
1251	AMEX	TDV	Mon, Feb 8, 2021	54.99	55.33	54.73	55.33
1250	AMEX	TDV	Fri, Feb 5, 2021	54.68	54.68	54.47	54.53
1249	AMEX	TDV	Thu, Feb 4, 2021	53.92	54.36	53.92	54.35
1248	AMEX	TDV	Wed, Feb 3, 2021	53.81	53.83	53.49	53.71
1247	AMEX	TDV	Tue, Feb 2, 2021	53.88	54.12	53.88	54.03
1246	AMEX	TDV	Mon, Feb 1, 2021	52.81	53.49	52.57	53.40
1245	AMEX	TDV	Fri, Jan 29, 2021	53.58	53.58	52.35	52.48
1244	AMEX	TDV	Thu, Jan 28, 2021	54.38	54.38	53.58	53.58
1243	AMEX	TDV	Wed, Jan 27, 2021	54.47	54.50	53.53	53.92
1242	AMEX	TDV	Tue, Jan 26, 2021	55.20	55.20	54.78	54.82
1241	AMEX	TDV	Mon, Jan 25, 2021	55.18	55.18	54.50	55.01
1240	AMEX	TDV	Fri, Jan 22, 2021	54.66	54.76	54.61	54.76
1239	AMEX	TDV	Thu, Jan 21, 2021	55.42	55.42	54.88	55.05
1238	AMEX	TDV	Wed, Jan 20, 2021	55.04	55.38	55.04	55.07
1237	AMEX	TDV	Tue, Jan 19, 2021	54.88	54.88	54.43	54.85
1236	AMEX	TDV	Fri, Jan 15, 2021	54.95	54.95	54.09	54.29
1235	AMEX	TDV	Thu, Jan 14, 2021	55.32	55.34	54.95	54.95
1234	AMEX	TDV	Wed, Jan 13, 2021	54.95	55.03	54.80	54.80
1233	AMEX	TDV	Tue, Jan 12, 2021	55.08	55.20	54.93	55.04
1232	AMEX	TDV	Mon, Jan 11, 2021	54.50	55.09	54.50	54.88
1231	AMEX	TDV	Fri, Jan 8, 2021	54.84	54.84	54.41	54.81
1230	AMEX	TDV	Thu, Jan 7, 2021	54.26	54.44	54.21	54.44
1229	AMEX	TDV	Wed, Jan 6, 2021	52.43	53.81	52.43	53.26
1228	AMEX	TDV	Tue, Jan 5, 2021	52.40	52.97	52.40	52.90
1227	AMEX	TDV	Mon, Jan 4, 2021	53.42	53.42	52.21	52.40
1226	AMEX	TDV	Thu, Dec 31, 2020	52.47	52.81	52.47	52.81
1225	AMEX	TDV	Wed, Dec 30, 2020	52.52	52.68	52.52	52.56
1224	AMEX	TDV	Tue, Dec 29, 2020	52.80	52.81	52.08	52.21
1223	AMEX	TDV	Mon, Dec 28, 2020	52.69	52.88	52.65	52.69
1222	AMEX	TDV	Thu, Dec 24, 2020	52.64	52.64	52.16	52.35
1221	AMEX	TDV	Wed, Dec 23, 2020	52.40	52.46	52.17	52.17
1220	AMEX	TDV	Tue, Dec 22, 2020	52.25	52.36	52.25	52.08
1219	AMEX	TDV	Mon, Dec 21, 2020	52.24	52.34	51.93	52.23
1218	AMEX	TDV	Fri, Dec 18, 2020	52.80	52.85	52.75	52.81
1217	AMEX	TDV	Thu, Dec 17, 2020	52.66	52.82	52.66	52.68
1216	AMEX	TDV	Wed, Dec 16, 2020	52.21	52.29	52.05	52.29
1215	AMEX	TDV	Tue, Dec 15, 2020	52.08	52.22	51.97	52.22
1214	AMEX	TDV	Mon, Dec 14, 2020	51.68	52.04	51.60	51.60
1213	AMEX	TDV	Fri, Dec 11, 2020	51.42	51.42	51.04	51.27
1212	AMEX	TDV	Thu, Dec 10, 2020	51.71	51.71	51.42	51.49
1211	AMEX	TDV	Wed, Dec 9, 2020	52.47	52.47	51.73	51.80
1210	AMEX	TDV	Tue, Dec 8, 2020	52.12	52.40	52.12	52.38
1209	AMEX	TDV	Mon, Dec 7, 2020	52.05	52.21	51.98	52.08
1208	AMEX	TDV	Fri, Dec 4, 2020	51.42	52.10	51.42	52.10
1207	AMEX	TDV	Thu, Dec 3, 2020	51.31	51.39	51.12	51.12
1206	AMEX	TDV	Wed, Dec 2, 2020	51.04	51.16	50.95	51.07
1205	AMEX	TDV	Tue, Dec 1, 2020	50.73	51.18	50.69	50.95
1204	AMEX	TDV	Mon, Nov 30, 2020	50.13	50.43	50.13	50.42
1203	AMEX	TDV	Fri, Nov 27, 2020	50.40	50.45	50.39	50.40
1202	AMEX	TDV	Wed, Nov 25, 2020	50.44	50.44	50.13	50.19
1201	AMEX	TDV	Tue, Nov 24, 2020	49.67	50.40	49.67	50.35
1200	AMEX	TDV	Mon, Nov 23, 2020	49.28	49.63	49.11	49.57
1199	AMEX	TDV	Fri, Nov 20, 2020	49.30	49.36	49.05	49.05
1198	AMEX	TDV	Thu, Nov 19, 2020	49.02	49.26	48.98	49.26
1197	AMEX	TDV	Wed, Nov 18, 2020	49.38	49.58	48.95	48.95
1196	AMEX	TDV	Tue, Nov 17, 2020	49.55	49.55	49.09	49.32
1195	AMEX	TDV	Mon, Nov 16, 2020	49.32	49.55	49.08	49.55
1194	AMEX	TDV	Fri, Nov 13, 2020	48.65	48.73	48.37	48.73
1193	AMEX	TDV	Thu, Nov 12, 2020	48.36	48.36	47.84	47.87
1192	AMEX	TDV	Wed, Nov 11, 2020	48.46	48.72	48.26	48.65
1191	AMEX	TDV	Tue, Nov 10, 2020	48.49	48.49	47.79	47.86
1190	AMEX	TDV	Mon, Nov 9, 2020	49.73	49.77	48.44	48.44
1189	AMEX	TDV	Fri, Nov 6, 2020	47.30	47.83	47.30	47.80
1188	AMEX	TDV	Thu, Nov 5, 2020	47.39	47.44	47.35	47.38
1187	AMEX	TDV	Wed, Nov 4, 2020	46.20	46.57	46.20	46.26
1186	AMEX	TDV	Tue, Nov 3, 2020	45.76	45.80	45.48	45.74
1185	AMEX	TDV	Mon, Nov 2, 2020	44.69	44.82	44.29	44.62
1184	AMEX	TDV	Fri, Oct 30, 2020	43.95	43.95	43.73	43.92
1183	AMEX	TDV	Thu, Oct 29, 2020	43.66	44.69	43.66	44.56
1182	AMEX	TDV	Wed, Oct 28, 2020	44.84	44.84	43.65	43.65
1181	AMEX	TDV	Tue, Oct 27, 2020	45.52	45.52	45.16	45.18
1180	AMEX	TDV	Mon, Oct 26, 2020	46.16	46.16	44.91	45.25
1179	AMEX	TDV	Fri, Oct 23, 2020	46.35	46.51	46.35	46.51
1178	AMEX	TDV	Thu, Oct 22, 2020	46.28	46.28	45.98	46.24
1177	AMEX	TDV	Wed, Oct 21, 2020	46.34	46.34	46.11	46.14
1176	AMEX	TDV	Tue, Oct 20, 2020	46.36	46.56	46.18	46.25
1175	AMEX	TDV	Mon, Oct 19, 2020	47.06	47.10	46.17	46.17
1174	AMEX	TDV	Fri, Oct 16, 2020	47.20	47.47	46.96	46.96
1173	AMEX	TDV	Thu, Oct 15, 2020	46.15	46.86	46.15	46.83
1172	AMEX	TDV	Wed, Oct 14, 2020	46.98	47.04	46.78	46.85
1171	AMEX	TDV	Tue, Oct 13, 2020	47.21	47.29	46.97	47.01
1170	AMEX	TDV	Mon, Oct 12, 2020	47.31	47.42	47.28	47.39
1169	AMEX	TDV	Fri, Oct 9, 2020	46.40	46.83	46.40	46.71
1168	AMEX	TDV	Thu, Oct 8, 2020	46.09	46.16	46.07	46.16
1167	AMEX	TDV	Wed, Oct 7, 2020	45.49	45.75	45.44	45.70
1166	AMEX	TDV	Tue, Oct 6, 2020	45.15	45.87	44.90	44.90
1165	AMEX	TDV	Mon, Oct 5, 2020	44.66	45.15	44.66	45.15
1164	AMEX	TDV	Fri, Oct 2, 2020	44.20	44.56	44.10	44.26
1163	AMEX	TDV	Thu, Oct 1, 2020	44.89	45.01	44.78	44.89
1162	AMEX	TDV	Wed, Sep 30, 2020	44.76	44.83	44.62	44.62
1161	AMEX	TDV	Tue, Sep 29, 2020	44.29	44.36	44.29	44.36
1160	AMEX	TDV	Mon, Sep 28, 2020	44.18	44.41	44.18	44.39
1159	AMEX	TDV	Fri, Sep 25, 2020	43.17	43.43	43.17	43.43
1158	AMEX	TDV	Thu, Sep 24, 2020	42.33	43.20	42.33	42.76
1157	AMEX	TDV	Wed, Sep 23, 2020	43.46	43.48	42.73	42.73
1156	AMEX	TDV	Tue, Sep 22, 2020	43.25	43.94	43.25	43.79
1155	AMEX	TDV	Mon, Sep 21, 2020	43.01	43.30	43.01	43.30
1154	AMEX	TDV	Fri, Sep 18, 2020	44.34	44.34	43.76	43.85
1153	AMEX	TDV	Thu, Sep 17, 2020	44.27	44.29	44.02	44.24
1152	AMEX	TDV	Wed, Sep 16, 2020	44.85	44.85	44.33	44.33
1151	AMEX	TDV	Tue, Sep 15, 2020	44.32	44.61	44.30	44.46
1150	AMEX	TDV	Mon, Sep 14, 2020	44.01	44.11	43.89	44.08
1149	AMEX	TDV	Fri, Sep 11, 2020	43.68	43.68	43.27	43.27
1148	AMEX	TDV	Thu, Sep 10, 2020	44.31	44.36	43.18	43.37
1147	AMEX	TDV	Wed, Sep 9, 2020	43.88	44.36	43.88	44.09
1146	AMEX	TDV	Tue, Sep 8, 2020	43.76	43.79	43.15	43.15
1145	AMEX	TDV	Fri, Sep 4, 2020	44.83	44.83	43.75	44.53
1144	AMEX	TDV	Thu, Sep 3, 2020	46.00	46.00	44.75	45.00
1143	AMEX	TDV	Wed, Sep 2, 2020	46.12	47.06	46.12	46.99
1142	AMEX	TDV	Tue, Sep 1, 2020	45.86	45.96	45.73	45.94
1141	AMEX	TDV	Mon, Aug 31, 2020	45.94	45.94	45.72	45.72
1140	AMEX	TDV	Fri, Aug 28, 2020	45.72	45.93	45.45	45.93
1139	AMEX	TDV	Thu, Aug 27, 2020	45.66	45.66	45.30	45.41
1138	AMEX	TDV	Wed, Aug 26, 2020	45.63	45.64	45.32	45.57
1137	AMEX	TDV	Tue, Aug 25, 2020	45.33	45.33	45.04	45.29
1136	AMEX	TDV	Mon, Aug 24, 2020	44.64	45.10	44.64	45.10
1135	AMEX	TDV	Fri, Aug 21, 2020	44.36	44.60	44.36	44.60
1134	AMEX	TDV	Thu, Aug 20, 2020	44.37	44.48	44.33	44.42
1133	AMEX	TDV	Wed, Aug 19, 2020	44.62	44.88	44.52	44.52
1132	AMEX	TDV	Tue, Aug 18, 2020	44.86	44.86	44.65	44.74
1131	AMEX	TDV	Mon, Aug 17, 2020	44.89	44.89	44.67	44.79
1130	AMEX	TDV	Fri, Aug 14, 2020	44.58	44.60	44.38	44.48
1129	AMEX	TDV	Thu, Aug 13, 2020	44.93	44.93	44.44	44.60
1128	AMEX	TDV	Wed, Aug 12, 2020	44.41	44.93	44.41	44.86
1127	AMEX	TDV	Tue, Aug 11, 2020	44.60	44.91	44.21	44.21
1126	AMEX	TDV	Mon, Aug 10, 2020	44.48	44.48	44.03	44.34
1125	AMEX	TDV	Fri, Aug 7, 2020	44.41	44.41	43.95	44.24
1124	AMEX	TDV	Thu, Aug 6, 2020	44.63	44.63	44.03	44.36
1123	AMEX	TDV	Wed, Aug 5, 2020	44.18	44.35	44.18	44.26
1122	AMEX	TDV	Tue, Aug 4, 2020	43.87	44.18	43.87	44.18
1121	AMEX	TDV	Mon, Aug 3, 2020	43.54	44.01	43.54	43.95
1120	AMEX	TDV	Fri, Jul 31, 2020	42.90	43.28	42.66	43.28
1119	AMEX	TDV	Thu, Jul 30, 2020	42.76	43.22	42.54	43.20
1118	AMEX	TDV	Wed, Jul 29, 2020	42.72	43.14	42.69	43.14
1117	AMEX	TDV	Tue, Jul 28, 2020	42.66	42.90	42.42	42.42
1116	AMEX	TDV	Mon, Jul 27, 2020	42.25	43.02	42.25	43.02
1115	AMEX	TDV	Fri, Jul 24, 2020	42.30	42.63	42.14	42.21
1114	AMEX	TDV	Thu, Jul 23, 2020	43.19	43.39	42.64	42.73
1113	AMEX	TDV	Wed, Jul 22, 2020	43.15	43.22	42.95	43.11
1112	AMEX	TDV	Tue, Jul 21, 2020	43.23	43.29	42.90	42.90
1111	AMEX	TDV	Mon, Jul 20, 2020	42.52	43.12	42.52	43.12
1110	AMEX	TDV	Fri, Jul 17, 2020	42.58	42.82	42.46	42.82
1109	AMEX	TDV	Thu, Jul 16, 2020	42.41	42.60	42.37	42.56
1108	AMEX	TDV	Wed, Jul 15, 2020	42.58	42.88	42.47	42.88
1107	AMEX	TDV	Tue, Jul 14, 2020	41.43	42.31	41.21	42.31
1106	AMEX	TDV	Mon, Jul 13, 2020	42.72	42.79	41.72	41.72
1105	AMEX	TDV	Fri, Jul 10, 2020	41.97	42.23	41.84	42.23
1104	AMEX	TDV	Thu, Jul 9, 2020	42.24	42.36	42.10	42.22
1103	AMEX	TDV	Wed, Jul 8, 2020	42.16	42.23	41.90	42.22
1102	AMEX	TDV	Tue, Jul 7, 2020	42.33	42.54	41.83	41.83
1101	AMEX	TDV	Mon, Jul 6, 2020	42.64	42.66	42.55	42.58
1100	AMEX	TDV	Thu, Jul 2, 2020	42.08	42.22	41.83	41.85
1099	AMEX	TDV	Wed, Jul 1, 2020	41.99	41.99	41.50	41.50
1098	AMEX	TDV	Tue, Jun 30, 2020	41.28	41.89	41.28	41.86
1097	AMEX	TDV	Mon, Jun 29, 2020	41.01	41.01	40.85	40.98
1096	AMEX	TDV	Fri, Jun 26, 2020	41.18	41.18	40.60	40.69
1095	AMEX	TDV	Thu, Jun 25, 2020	40.43	41.34	40.38	41.34
1094	AMEX	TDV	Wed, Jun 24, 2020	41.58	41.58	40.62	40.76
1093	AMEX	TDV	Tue, Jun 23, 2020	42.21	42.33	41.93	41.80
1092	AMEX	TDV	Mon, Jun 22, 2020	41.44	41.83	41.42	41.75
1091	AMEX	TDV	Fri, Jun 19, 2020	42.23	42.23	41.29	41.44
1090	AMEX	TDV	Thu, Jun 18, 2020	41.77	41.87	41.70	41.80
1089	AMEX	TDV	Wed, Jun 17, 2020	41.96	41.96	41.72	41.79
1088	AMEX	TDV	Tue, Jun 16, 2020	41.91	42.09	41.84	41.84
1087	AMEX	TDV	Mon, Jun 15, 2020	40.44	40.93	40.44	40.93
1086	AMEX	TDV	Fri, Jun 12, 2020	41.30	41.30	40.57	40.59
1085	AMEX	TDV	Thu, Jun 11, 2020	41.17	41.21	39.95	39.95
1084	AMEX	TDV	Wed, Jun 10, 2020	42.70	42.84	42.70	42.72
1083	AMEX	TDV	Tue, Jun 9, 2020	42.74	42.95	42.74	42.82
1082	AMEX	TDV	Mon, Jun 8, 2020	43.27	43.28	42.76	43.15
1081	AMEX	TDV	Fri, Jun 5, 2020	42.77	43.21	42.77	42.96
1080	AMEX	TDV	Thu, Jun 4, 2020	41.72	41.90	41.55	41.76
1079	AMEX	TDV	Wed, Jun 3, 2020	41.50	41.92	41.50	41.88
1078	AMEX	TDV	Tue, Jun 2, 2020	40.53	40.88	40.26	40.88
1077	AMEX	TDV	Mon, Jun 1, 2020	40.26	40.46	40.20	40.30
1076	AMEX	TDV	Fri, May 29, 2020	39.54	40.20	39.31	40.20
1075	AMEX	TDV	Thu, May 28, 2020	40.00	40.47	39.72	39.72
1074	AMEX	TDV	Wed, May 27, 2020	40.00	40.16	39.54	40.16
1073	AMEX	TDV	Tue, May 26, 2020	40.00	40.10	39.68	39.68
1072	AMEX	TDV	Fri, May 22, 2020	38.70	38.97	38.70	38.97
1071	AMEX	TDV	Thu, May 21, 2020	39.43	39.44	38.99	38.99
1070	AMEX	TDV	Wed, May 20, 2020	39.69	39.69	39.54	39.61
1069	AMEX	TDV	Tue, May 19, 2020	39.16	39.26	38.64	38.64
1068	AMEX	TDV	Mon, May 18, 2020	38.35	39.02	38.35	38.96
1067	AMEX	TDV	Fri, May 15, 2020	36.64	37.03	36.64	37.03
1066	AMEX	TDV	Thu, May 14, 2020	35.71	36.97	35.71	36.94
1065	AMEX	TDV	Wed, May 13, 2020	37.08	37.08	36.09	36.51
1064	AMEX	TDV	Tue, May 12, 2020	38.45	38.53	37.45	37.45
1063	AMEX	TDV	Mon, May 11, 2020	38.18	38.67	38.18	38.50
1062	AMEX	TDV	Fri, May 8, 2020	38.36	38.61	38.27	38.61
1061	AMEX	TDV	Thu, May 7, 2020	37.67	38.01	37.67	37.77
1060	AMEX	TDV	Wed, May 6, 2020	37.60	37.60	37.33	37.33
1059	AMEX	TDV	Tue, May 5, 2020	37.26	37.55	37.11	37.11
1058	AMEX	TDV	Mon, May 4, 2020	36.21	36.56	36.21	36.56
1057	AMEX	TDV	Fri, May 1, 2020	37.05	37.05	36.40	36.48
1056	AMEX	TDV	Thu, Apr 30, 2020	38.32	38.40	37.87	38.02
1055	AMEX	TDV	Wed, Apr 29, 2020	38.46	39.12	38.46	39.08
1054	AMEX	TDV	Tue, Apr 28, 2020	38.00	38.30	37.48	37.50
1053	AMEX	TDV	Mon, Apr 27, 2020	37.24	37.68	37.24	37.59
1052	AMEX	TDV	Fri, Apr 24, 2020	35.95	36.62	35.95	36.62
1051	AMEX	TDV	Thu, Apr 23, 2020	36.33	36.33	35.87	35.87
1050	AMEX	TDV	Wed, Apr 22, 2020	35.51	36.06	35.50	36.01
1049	AMEX	TDV	Tue, Apr 21, 2020	35.77	35.77	34.75	34.79
1048	AMEX	TDV	Mon, Apr 20, 2020	36.13	36.51	35.98	35.98
1047	AMEX	TDV	Fri, Apr 17, 2020	36.78	36.78	36.14	36.56
1046	AMEX	TDV	Thu, Apr 16, 2020	35.13	35.71	35.13	35.71
1045	AMEX	TDV	Wed, Apr 15, 2020	35.76	35.76	35.15	35.29
1044	AMEX	TDV	Tue, Apr 14, 2020	36.12	36.36	36.12	36.35
1043	AMEX	TDV	Mon, Apr 13, 2020	35.58	35.58	34.84	35.18
1042	AMEX	TDV	Thu, Apr 9, 2020	35.99	36.02	35.32	35.48
1041	AMEX	TDV	Wed, Apr 8, 2020	34.86	35.32	34.46	35.32
1040	AMEX	TDV	Tue, Apr 7, 2020	35.53	35.53	34.35	34.35
1039	AMEX	TDV	Mon, Apr 6, 2020	33.68	34.57	33.68	34.57
1038	AMEX	TDV	Fri, Apr 3, 2020	32.46	32.46	31.79	31.94
1037	AMEX	TDV	Thu, Apr 2, 2020	32.17	32.45	32.17	32.45
1036	AMEX	TDV	Wed, Apr 1, 2020	32.46	32.46	31.63	31.63
1035	AMEX	TDV	Tue, Mar 31, 2020	34.01	34.02	33.27	33.27
1034	AMEX	TDV	Mon, Mar 30, 2020	33.26	33.81	33.20	33.77
1033	AMEX	TDV	Fri, Mar 27, 2020	33.15	33.81	32.81	32.81
1032	AMEX	TDV	Thu, Mar 26, 2020	33.29	34.50	33.28	34.50
1031	AMEX	TDV	Wed, Mar 25, 2020	32.19	32.85	32.19	32.30
1030	AMEX	TDV	Tue, Mar 24, 2020	31.40	32.32	31.14	32.18
1029	AMEX	TDV	Mon, Mar 23, 2020	28.65	29.69	28.65	29.42
1028	AMEX	TDV	Fri, Mar 20, 2020	31.86	31.86	29.56	29.66
1027	AMEX	TDV	Thu, Mar 19, 2020	31.40	31.84	31.16	31.16
1026	AMEX	TDV	Wed, Mar 18, 2020	30.59	31.20	29.41	30.51
1025	AMEX	TDV	Tue, Mar 17, 2020	30.52	32.49	30.52	32.49
1024	AMEX	TDV	Mon, Mar 16, 2020	31.93	32.32	30.48	30.48
1023	AMEX	TDV	Fri, Mar 13, 2020	32.60	34.13	32.00	34.13
1022	AMEX	TDV	Thu, Mar 12, 2020	32.87	33.68	32.00	32.00
1021	AMEX	TDV	Wed, Mar 11, 2020	35.75	35.75	34.92	35.35
1020	AMEX	TDV	Tue, Mar 10, 2020	36.64	37.04	35.41	37.04
1019	AMEX	TDV	Mon, Mar 9, 2020	34.94	36.63	34.84	35.56
1018	AMEX	TDV	Fri, Mar 6, 2020	37.90	37.99	37.60	37.99
1017	AMEX	TDV	Thu, Mar 5, 2020	38.53	39.10	38.20	38.41
1016	AMEX	TDV	Wed, Mar 4, 2020	38.86	39.60	38.58	39.60
1015	AMEX	TDV	Tue, Mar 3, 2020	39.54	39.54	38.29	38.29
1014	AMEX	TDV	Mon, Mar 2, 2020	38.51	39.28	37.81	39.28
1013	AMEX	TDV	Fri, Feb 28, 2020	36.65	38.08	36.65	38.08
1012	AMEX	TDV	Thu, Feb 27, 2020	38.28	39.01	38.28	38.30
1011	AMEX	TDV	Wed, Feb 26, 2020	40.25	40.73	39.89	39.89
1010	AMEX	TDV	Tue, Feb 25, 2020	41.28	41.28	40.00	40.11
1009	AMEX	TDV	Mon, Feb 24, 2020	41.67	41.77	41.36	41.36
1008	AMEX	TDV	Fri, Feb 21, 2020	43.00	43.03	42.77	42.86
1007	AMEX	TDV	Thu, Feb 20, 2020	43.75	43.80	43.24	43.58
1006	AMEX	TDV	Wed, Feb 19, 2020	43.82	43.82	43.72	43.76
1005	AMEX	TDV	Tue, Feb 18, 2020	43.34	43.35	43.19	43.27
1004	AMEX	TDV	Fri, Feb 14, 2020	43.46	43.62	43.46	43.51
1003	AMEX	TDV	Thu, Feb 13, 2020	43.20	43.55	43.20	43.47
1002	AMEX	TDV	Wed, Feb 12, 2020	43.38	43.57	43.30	43.54
1001	AMEX	TDV	Tue, Feb 11, 2020	43.33	43.34	43.00	43.05
1000	AMEX	TDV	Mon, Feb 10, 2020	42.26	42.80	42.26	42.80
999	AMEX	TDV	Fri, Feb 7, 2020	42.50	42.50	42.31	42.31
998	AMEX	TDV	Thu, Feb 6, 2020	42.64	42.79	42.62	42.79
997	AMEX	TDV	Wed, Feb 5, 2020	42.33	42.62	42.21	42.60
996	AMEX	TDV	Tue, Feb 4, 2020	41.79	42.00	41.79	41.91
995	AMEX	TDV	Mon, Feb 3, 2020	40.99	41.25	40.99	41.04
994	AMEX	TDV	Fri, Jan 31, 2020	41.00	41.00	40.69	40.69
993	AMEX	TDV	Thu, Jan 30, 2020	41.40	41.72	41.14	41.72
992	AMEX	TDV	Wed, Jan 29, 2020	42.25	42.25	41.68	41.68
991	AMEX	TDV	Tue, Jan 28, 2020	42.03	42.11	42.03	42.11
990	AMEX	TDV	Mon, Jan 27, 2020	41.68	41.81	41.56	41.56
989	AMEX	TDV	Fri, Jan 24, 2020	43.00	43.00	42.45	42.49
988	AMEX	TDV	Thu, Jan 23, 2020	42.80	43.00	42.78	43.00
987	AMEX	TDV	Wed, Jan 22, 2020	43.18	43.18	42.87	42.87
986	AMEX	TDV	Tue, Jan 21, 2020	42.70	42.86	42.70	42.82
985	AMEX	TDV	Fri, Jan 17, 2020	42.87	42.97	42.76	42.95
984	AMEX	TDV	Thu, Jan 16, 2020	42.55	42.72	42.53	42.72
983	AMEX	TDV	Wed, Jan 15, 2020	42.50	42.50	42.25	42.25
982	AMEX	TDV	Tue, Jan 14, 2020	42.42	42.42	42.37	42.39
981	AMEX	TDV	Mon, Jan 13, 2020	42.18	42.25	42.17	42.25
980	AMEX	TDV	Fri, Jan 10, 2020	41.86	41.86	41.86	41.86
979	AMEX	TDV	Thu, Jan 9, 2020	42.22	42.22	42.05	42.10
978	AMEX	TDV	Wed, Jan 8, 2020	41.73	41.82	41.73	41.82
977	AMEX	TDV	Tue, Jan 7, 2020	41.72	41.72	41.66	41.66
976	AMEX	TDV	Mon, Jan 6, 2020	41.31	41.40	41.31	41.40
975	AMEX	TDV	Fri, Jan 3, 2020	41.47	41.58	41.45	41.57
974	AMEX	TDV	Thu, Jan 2, 2020	41.85	41.92	41.69	41.92
973	AMEX	TDV	Tue, Dec 31, 2019	41.41	41.51	41.38	41.51
972	AMEX	TDV	Mon, Dec 30, 2019	41.28	41.51	41.28	41.45
971	AMEX	TDV	Fri, Dec 27, 2019	41.67	41.68	41.64	41.64
970	AMEX	TDV	Thu, Dec 26, 2019	41.75	41.75	41.57	41.63
969	AMEX	TDV	Tue, Dec 24, 2019	41.57	41.57	41.57	41.57
968	AMEX	TDV	Mon, Dec 23, 2019	41.75	41.75	41.68	41.63
967	AMEX	TDV	Fri, Dec 20, 2019	41.66	41.73	41.65	41.72
966	AMEX	TDV	Thu, Dec 19, 2019	41.34	41.42	41.23	41.40
965	AMEX	TDV	Wed, Dec 18, 2019	41.42	41.42	41.24	41.24
964	AMEX	TDV	Tue, Dec 17, 2019	41.28	41.32	41.28	41.30
963	AMEX	TDV	Mon, Dec 16, 2019	41.53	41.55	41.29	41.29
962	AMEX	TDV	Fri, Dec 13, 2019	41.27	41.39	41.12	41.13
961	AMEX	TDV	Thu, Dec 12, 2019	41.21	41.30	41.13	41.30
960	AMEX	TDV	Wed, Dec 11, 2019	40.54	40.63	40.48	40.60
959	AMEX	TDV	Tue, Dec 10, 2019	40.32	40.32	40.32	40.32
958	AMEX	TDV	Mon, Dec 9, 2019	40.43	40.43	40.36	40.36
957	AMEX	TDV	Fri, Dec 6, 2019	40.43	40.43	40.42	40.42
956	AMEX	TDV	Thu, Dec 5, 2019	39.99	40.07	39.95	40.04
955	AMEX	TDV	Wed, Dec 4, 2019	39.95	39.96	39.95	39.96
954	AMEX	TDV	Tue, Dec 3, 2019	39.43	39.61	39.43	39.61
953	AMEX	TDV	Mon, Dec 2, 2019	40.40	40.40	39.97	40.02
952	AMEX	TDV	Fri, Nov 29, 2019	40.59	40.59	40.47	40.47
951	AMEX	TDV	Wed, Nov 27, 2019	40.60	40.66	40.60	40.66
950	AMEX	TDV	Tue, Nov 26, 2019	40.00	40.13	40.00	40.13
949	AMEX	TDV	Mon, Nov 25, 2019	39.80	40.13	39.80	40.13
948	AMEX	TDV	Fri, Nov 22, 2019	39.51	39.57	39.51	39.56
947	AMEX	TDV	Thu, Nov 21, 2019	39.50	39.54	39.47	39.54
946	AMEX	TDV	Wed, Nov 20, 2019	39.88	40.02	39.60	39.77
945	AMEX	TDV	Tue, Nov 19, 2019	40.06	40.13	40.04	40.04
944	AMEX	TDV	Mon, Nov 18, 2019	40.01	40.01	39.91	39.91
943	AMEX	TDV	Fri, Nov 15, 2019	40.13	40.13	39.99	40.06
942	AMEX	TDV	Thu, Nov 14, 2019	39.80	39.82	39.70	39.82
941	AMEX	TDV	Wed, Nov 13, 2019	40.01	40.02	39.95	39.95
940	AMEX	TDV	Tue, Nov 12, 2019	40.19	40.19	39.95	40.03
939	AMEX	TDV	Mon, Nov 11, 2019	40.26	40.26	40.05	40.08
938	AMEX	TDV	Fri, Nov 8, 2019	40.14	40.30	40.14	40.30
937	AMEX	TDV	Thu, Nov 7, 2019	40.40	40.40	40.09	40.09
936	AMEX	TDV	Mon, May 18, 2015	30.27	30.70	30.27	30.60
935	AMEX	TDV	Fri, May 15, 2015	30.18	30.27	30.18	30.27
934	AMEX	TDV	Thu, May 14, 2015	30.14	30.50	30.10	30.50
933	AMEX	TDV	Wed, May 13, 2015	30.15	30.15	30.12	30.12
932	AMEX	TDV	Tue, May 12, 2015	30.63	30.63	30.19	30.19
931	AMEX	TDV	Mon, May 11, 2015	30.10	30.50	30.10	30.50
930	AMEX	TDV	Fri, May 8, 2015	30.02	30.61	30.02	30.28
929	AMEX	TDV	Thu, May 7, 2015	30.00	30.10	30.00	30.10
928	AMEX	TDV	Wed, May 6, 2015	30.07	30.12	30.06	30.12
927	AMEX	TDV	Tue, May 5, 2015	30.48	30.57	30.30	30.30
926	AMEX	TDV	Mon, May 4, 2015	30.65	30.65	30.65	30.65
925	AMEX	TDV	Fri, May 1, 2015	30.30	30.65	30.30	30.65
924	AMEX	TDV	Thu, Apr 30, 2015	30.61	30.61	30.34	30.34
923	AMEX	TDV	Wed, Apr 29, 2015	30.85	30.85	30.53	30.60
922	AMEX	TDV	Tue, Apr 28, 2015	30.77	30.90	30.56	30.56
921	AMEX	TDV	Mon, Apr 27, 2015	30.57	30.85	30.57	30.68
920	AMEX	TDV	Fri, Apr 24, 2015	30.50	30.85	30.50	30.66
919	AMEX	TDV	Thu, Apr 23, 2015	30.80	30.80	30.50	30.66
918	AMEX	TDV	Wed, Apr 22, 2015	30.81	30.81	30.81	30.81
917	AMEX	TDV	Tue, Apr 21, 2015	30.82	30.85	30.15	30.80
916	AMEX	TDV	Mon, Apr 20, 2015	30.42	30.90	30.10	30.66
915	AMEX	TDV	Fri, Apr 17, 2015	30.50	30.50	30.42	30.42
914	AMEX	TDV	Thu, Apr 16, 2015	30.90	30.90	30.35	30.35
913	AMEX	TDV	Wed, Apr 15, 2015	30.73	31.19	30.41	30.92
912	AMEX	TDV	Tue, Apr 14, 2015	30.52	30.82	30.00	30.40
911	AMEX	TDV	Mon, Apr 13, 2015	30.75	30.75	30.40	30.52
910	AMEX	TDV	Fri, Apr 10, 2015	30.04	30.86	30.04	30.86
909	AMEX	TDV	Thu, Apr 9, 2015	30.50	30.85	30.50	30.52
908	AMEX	TDV	Wed, Apr 8, 2015	31.12	31.12	30.51	30.70
907	AMEX	TDV	Tue, Apr 7, 2015	31.80	31.80	30.65	30.91
906	AMEX	TDV	Mon, Apr 6, 2015	30.40	31.57	30.40	30.71
905	AMEX	TDV	Thu, Apr 2, 2015	30.74	30.74	30.40	30.67
904	AMEX	TDV	Wed, Apr 1, 2015	31.00	31.50	29.90	30.14
903	AMEX	TDV	Tue, Mar 31, 2015	31.00	31.20	30.26	30.26
902	AMEX	TDV	Mon, Mar 30, 2015	31.22	31.42	30.20	31.42
901	AMEX	TDV	Fri, Mar 27, 2015	31.34	31.34	30.20	30.33
900	AMEX	TDV	Thu, Mar 26, 2015	31.50	31.50	30.51	30.59
899	AMEX	TDV	Wed, Mar 25, 2015	32.41	32.41	30.75	30.82
898	AMEX	TDV	Tue, Mar 24, 2015	31.20	31.20	30.94	31.00
897	AMEX	TDV	Mon, Mar 23, 2015	30.50	31.80	30.50	31.00
896	AMEX	TDV	Fri, Mar 20, 2015	31.22	31.30	30.30	30.30
895	AMEX	TDV	Thu, Mar 19, 2015	30.72	31.61	29.96	30.29
894	AMEX	TDV	Wed, Mar 18, 2015	32.05	32.05	30.20	31.65
893	AMEX	TDV	Tue, Mar 17, 2015	30.61	30.70	30.04	30.20
892	AMEX	TDV	Mon, Mar 16, 2015	30.69	30.69	30.36	30.36
891	AMEX	TDV	Fri, Mar 13, 2015	31.00	31.00	29.85	30.28
890	AMEX	TDV	Thu, Mar 12, 2015	29.76	31.45	29.76	30.13
889	AMEX	TDV	Wed, Mar 11, 2015	30.47	30.47	29.75	30.00
888	AMEX	TDV	Tue, Mar 10, 2015	30.80	32.03	29.75	30.20
887	AMEX	TDV	Mon, Mar 9, 2015	30.41	30.90	30.25	30.90
886	AMEX	TDV	Fri, Mar 6, 2015	32.84	32.84	30.26	30.32
885	AMEX	TDV	Thu, Mar 5, 2015	33.37	33.37	31.50	31.50
884	AMEX	TDV	Wed, Mar 4, 2015	33.66	33.74	33.00	33.66
883	AMEX	TDV	Tue, Mar 3, 2015	39.05	39.05	32.15	33.00
882	AMEX	TDV	Mon, Mar 2, 2015	33.97	36.25	33.97	36.25
881	AMEX	TDV	Fri, Feb 27, 2015	36.28	36.28	36.05	36.05
880	AMEX	TDV	Thu, Feb 26, 2015	35.17	36.25	35.17	36.25
879	AMEX	TDV	Wed, Feb 25, 2015	34.92	37.50	34.92	37.50
878	AMEX	TDV	Tue, Feb 24, 2015	35.00	36.50	34.79	34.79
877	AMEX	TDV	Mon, Feb 23, 2015	33.53	33.97	33.53	33.97
876	AMEX	TDV	Fri, Feb 20, 2015	33.97	33.97	33.00	33.00
875	AMEX	TDV	Thu, Feb 19, 2015	33.54	33.75	33.50	33.50
874	AMEX	TDV	Wed, Feb 18, 2015	33.50	33.51	32.50	33.50
873	AMEX	TDV	Tue, Feb 17, 2015	32.91	33.85	32.50	33.85
872	AMEX	TDV	Fri, Feb 13, 2015	32.91	32.91	32.90	32.90
871	AMEX	TDV	Thu, Feb 12, 2015	32.62	32.91	32.62	32.91
870	AMEX	TDV	Wed, Feb 11, 2015	32.91	32.91	32.91	32.91
869	AMEX	TDV	Tue, Feb 10, 2015	31.40	32.95	31.40	31.72
868	AMEX	TDV	Mon, Feb 9, 2015	32.87	32.87	30.31	30.51
867	AMEX	TDV	Fri, Feb 6, 2015	32.01	33.00	31.05	31.05
866	AMEX	TDV	Thu, Feb 5, 2015	33.30	33.50	33.20	33.20
865	AMEX	TDV	Wed, Feb 4, 2015	31.06	33.20	31.06	33.20
864	AMEX	TDV	Tue, Feb 3, 2015	34.00	34.00	32.15	32.15
863	AMEX	TDV	Mon, Feb 2, 2015	31.13	32.46	30.18	30.18
862	AMEX	TDV	Fri, Jan 30, 2015	30.39	30.40	30.39	30.40
861	AMEX	TDV	Thu, Jan 29, 2015	30.36	30.40	30.06	30.40
860	AMEX	TDV	Wed, Jan 28, 2015	30.40	30.40	30.35	30.35
859	AMEX	TDV	Tue, Jan 27, 2015	30.50	30.75	30.22	30.34
858	AMEX	TDV	Mon, Jan 26, 2015	30.20	30.50	30.20	30.43
857	AMEX	TDV	Fri, Jan 23, 2015	30.40	30.40	30.16	30.16
856	AMEX	TDV	Thu, Jan 22, 2015	29.62	30.38	29.62	30.38
855	AMEX	TDV	Wed, Jan 21, 2015	29.80	29.85	29.70	29.70
854	AMEX	TDV	Tue, Jan 20, 2015	29.81	30.29	29.81	29.90
853	AMEX	TDV	Fri, Jan 16, 2015	29.50	29.50	29.50	29.50
852	AMEX	TDV	Thu, Jan 15, 2015	29.51	30.48	29.49	29.62
851	AMEX	TDV	Wed, Jan 14, 2015	30.09	30.09	30.00	30.05
850	AMEX	TDV	Tue, Jan 13, 2015	30.00	30.25	30.00	30.20
849	AMEX	TDV	Mon, Jan 12, 2015	30.49	30.49	30.00	30.00
848	AMEX	TDV	Fri, Jan 9, 2015	30.08	30.08	30.08	30.08
847	AMEX	TDV	Wed, Jan 7, 2015	29.98	29.98	29.63	29.98
846	AMEX	TDV	Tue, Jan 6, 2015	30.00	30.00	29.89	29.96
845	AMEX	TDV	Mon, Jan 5, 2015	30.44	30.44	29.51	29.75
844	AMEX	TDV	Fri, Jan 2, 2015	30.39	30.49	29.59	30.47
843	AMEX	TDV	Wed, Dec 31, 2014	30.46	30.46	30.46	30.46
842	AMEX	TDV	Tue, Dec 30, 2014	30.40	30.40	30.40	30.40
841	AMEX	TDV	Mon, Dec 29, 2014	30.35	30.35	29.60	29.60
840	AMEX	TDV	Fri, Dec 26, 2014	30.46	30.46	29.10	29.48
839	AMEX	TDV	Wed, Dec 24, 2014	30.26	30.48	29.40	29.75
838	AMEX	TDV	Tue, Dec 23, 2014	29.65	30.35	29.60	30.19
837	AMEX	TDV	Mon, Dec 22, 2014	30.49	30.49	29.30	29.35
836	AMEX	TDV	Fri, Dec 19, 2014	30.11	30.15	30.09	30.15
835	AMEX	TDV	Thu, Dec 18, 2014	30.04	30.04	29.29	29.90
834	AMEX	TDV	Wed, Dec 17, 2014	30.47	30.47	29.20	29.30
833	AMEX	TDV	Tue, Dec 16, 2014	30.47	30.47	29.10	29.16
832	AMEX	TDV	Mon, Dec 15, 2014	30.09	30.48	29.75	29.75
831	AMEX	TDV	Fri, Dec 12, 2014	30.47	30.47	29.99	30.21
830	AMEX	TDV	Thu, Dec 11, 2014	30.47	30.48	29.91	29.91
829	AMEX	TDV	Wed, Dec 10, 2014	30.48	30.48	30.00	30.00
828	AMEX	TDV	Tue, Dec 9, 2014	30.49	30.49	30.40	30.48
827	AMEX	TDV	Mon, Dec 8, 2014	30.48	30.48	30.15	30.45
826	AMEX	TDV	Fri, Dec 5, 2014	30.48	30.48	30.48	30.48
825	AMEX	TDV	Thu, Dec 4, 2014	30.20	30.20	30.20	30.20
824	AMEX	TDV	Wed, Dec 3, 2014	30.48	30.49	30.48	30.49
823	AMEX	TDV	Tue, Dec 2, 2014	30.48	30.50	30.48	30.49
822	AMEX	TDV	Mon, Dec 1, 2014	30.48	30.50	29.69	29.69
821	AMEX	TDV	Wed, Nov 26, 2014	29.89	30.50	29.84	30.50
820	AMEX	TDV	Tue, Nov 25, 2014	30.10	30.43	30.10	30.25
819	AMEX	TDV	Mon, Nov 24, 2014	30.51	30.51	29.60	30.50
818	AMEX	TDV	Fri, Nov 21, 2014	30.49	30.50	30.48	30.50
817	AMEX	TDV	Thu, Nov 20, 2014	30.49	30.49	30.49	30.49
816	AMEX	TDV	Wed, Nov 19, 2014	30.42	30.49	29.55	30.20
815	AMEX	TDV	Tue, Nov 18, 2014	30.34	30.37	29.50	29.60
814	AMEX	TDV	Mon, Nov 17, 2014	30.50	30.50	30.46	30.46
813	AMEX	TDV	Fri, Nov 14, 2014	29.07	29.79	29.07	29.08
812	AMEX	TDV	Thu, Nov 13, 2014	30.49	30.49	30.49	30.49
811	AMEX	TDV	Wed, Nov 12, 2014	30.00	30.44	30.00	30.44
810	AMEX	TDV	Tue, Nov 11, 2014	28.91	30.44	28.91	30.44
809	AMEX	TDV	Mon, Nov 10, 2014	29.94	29.94	28.87	29.94
808	AMEX	TDV	Fri, Nov 7, 2014	29.58	29.58	29.58	29.58
807	AMEX	TDV	Thu, Nov 6, 2014	28.88	29.55	28.88	29.50
806	AMEX	TDV	Wed, Nov 5, 2014	29.90	29.90	29.50	29.50
805	AMEX	TDV	Tue, Nov 4, 2014	29.90	29.90	29.09	29.80
804	AMEX	TDV	Mon, Nov 3, 2014	28.81	29.91	28.81	29.20
803	AMEX	TDV	Fri, Oct 31, 2014	29.45	29.95	29.10	29.90
802	AMEX	TDV	Thu, Oct 30, 2014	29.39	29.44	29.39	29.40
801	AMEX	TDV	Wed, Oct 29, 2014	29.03	29.40	29.03	29.40
800	AMEX	TDV	Tue, Oct 28, 2014	29.38	29.38	29.20	29.30
799	AMEX	TDV	Mon, Oct 27, 2014	29.01	29.40	28.21	29.16
798	AMEX	TDV	Fri, Oct 24, 2014	28.03	29.35	28.03	29.01
797	AMEX	TDV	Thu, Oct 23, 2014	28.73	29.43	27.36	27.36
796	AMEX	TDV	Wed, Oct 22, 2014	27.96	28.50	27.52	28.48
795	AMEX	TDV	Tue, Oct 21, 2014	27.28	28.25	27.28	28.25
794	AMEX	TDV	Mon, Oct 20, 2014	27.95	28.25	27.48	27.48
793	AMEX	TDV	Fri, Oct 17, 2014	28.50	28.50	27.70	27.80
792	AMEX	TDV	Thu, Oct 16, 2014	28.46	28.50	27.60	27.71
791	AMEX	TDV	Wed, Oct 15, 2014	28.49	28.50	27.49	28.50
790	AMEX	TDV	Tue, Oct 14, 2014	27.82	28.40	27.81	28.40
789	AMEX	TDV	Mon, Oct 13, 2014	28.42	28.51	28.10	28.10
788	AMEX	TDV	Fri, Oct 10, 2014	28.37	28.37	28.37	28.37
787	AMEX	TDV	Tue, Oct 7, 2014	29.23	29.45	29.19	29.19
786	AMEX	TDV	Mon, Oct 6, 2014	29.20	29.20	28.52	28.58
785	AMEX	TDV	Fri, Oct 3, 2014	29.49	29.49	29.49	29.49
784	AMEX	TDV	Thu, Oct 2, 2014	29.39	29.40	28.11	28.15
783	AMEX	TDV	Wed, Oct 1, 2014	29.47	29.47	29.47	29.47
782	AMEX	TDV	Tue, Sep 30, 2014	29.49	29.49	29.49	29.49
781	AMEX	TDV	Mon, Sep 29, 2014	29.42	29.42	29.42	29.42
780	AMEX	TDV	Fri, Sep 26, 2014	29.50	29.50	29.01	29.01
779	AMEX	TDV	Thu, Sep 25, 2014	28.90	28.90	28.90	28.90
778	AMEX	TDV	Wed, Sep 24, 2014	29.40	29.49	29.40	29.48
777	AMEX	TDV	Tue, Sep 23, 2014	29.40	29.40	29.40	29.40
776	AMEX	TDV	Mon, Sep 22, 2014	29.20	29.20	29.00	29.00
775	AMEX	TDV	Fri, Sep 19, 2014	29.49	29.49	28.95	28.95
774	AMEX	TDV	Thu, Sep 18, 2014	29.49	29.50	29.49	29.50
773	AMEX	TDV	Wed, Sep 17, 2014	29.50	29.50	29.48	29.48
772	AMEX	TDV	Tue, Sep 16, 2014	29.47	29.47	29.47	29.47
771	AMEX	TDV	Mon, Sep 15, 2014	28.95	29.09	28.95	29.09
770	AMEX	TDV	Fri, Sep 12, 2014	29.01	29.10	29.01	29.10
769	AMEX	TDV	Thu, Sep 11, 2014	29.48	29.48	28.61	28.61
768	AMEX	TDV	Wed, Sep 10, 2014	29.19	29.50	28.55	29.50
767	AMEX	TDV	Tue, Sep 9, 2014	29.05	29.05	29.00	29.00
766	AMEX	TDV	Mon, Sep 8, 2014	29.01	29.01	29.00	29.00
765	AMEX	TDV	Fri, Sep 5, 2014	29.49	29.49	29.03	29.03
764	AMEX	TDV	Thu, Sep 4, 2014	29.01	29.30	28.94	29.01
763	AMEX	TDV	Wed, Sep 3, 2014	29.31	29.31	29.31	29.31
762	AMEX	TDV	Tue, Sep 2, 2014	29.40	29.40	28.76	28.76
761	AMEX	TDV	Fri, Aug 29, 2014	29.47	29.50	28.83	29.40
760	AMEX	TDV	Thu, Aug 28, 2014	29.50	29.50	29.50	29.50
759	AMEX	TDV	Wed, Aug 27, 2014	29.01	29.48	28.91	29.40
758	AMEX	TDV	Tue, Aug 26, 2014	29.50	29.50	28.76	29.00
757	AMEX	TDV	Mon, Aug 25, 2014	28.75	29.00	28.75	29.00
756	AMEX	TDV	Fri, Aug 22, 2014	29.00	29.00	28.84	28.84
755	AMEX	TDV	Thu, Aug 21, 2014	29.60	29.60	28.85	28.85
754	AMEX	TDV	Wed, Aug 20, 2014	28.51	29.33	28.51	28.75
753	AMEX	TDV	Tue, Aug 19, 2014	29.38	29.38	28.56	28.75
752	AMEX	TDV	Mon, Aug 18, 2014	28.50	28.90	28.50	28.51
751	AMEX	TDV	Fri, Aug 15, 2014	28.46	28.64	28.46	28.64
750	AMEX	TDV	Thu, Aug 14, 2014	29.78	29.78	29.78	29.78
749	AMEX	TDV	Wed, Aug 13, 2014	28.75	29.39	28.26	29.33
748	AMEX	TDV	Tue, Aug 12, 2014	29.49	29.49	28.21	29.39
747	AMEX	TDV	Mon, Aug 11, 2014	29.73	29.73	28.92	29.31
746	AMEX	TDV	Fri, Aug 8, 2014	28.81	28.81	28.81	28.81
745	AMEX	TDV	Thu, Aug 7, 2014	29.19	29.19	28.58	28.58
744	AMEX	TDV	Wed, Aug 6, 2014	28.62	28.62	28.62	28.62
743	AMEX	TDV	Tue, Aug 5, 2014	28.97	28.97	28.68	28.68
742	AMEX	TDV	Mon, Aug 4, 2014	28.97	28.97	28.62	28.65
741	AMEX	TDV	Fri, Aug 1, 2014	29.01	29.03	28.75	28.75
740	AMEX	TDV	Thu, Jul 31, 2014	29.82	29.82	29.20	29.20
739	AMEX	TDV	Wed, Jul 30, 2014	29.79	29.82	29.70	29.70
738	AMEX	TDV	Tue, Jul 29, 2014	29.60	29.85	29.60	29.85
737	AMEX	TDV	Mon, Jul 28, 2014	29.73	29.73	29.55	29.55
736	AMEX	TDV	Fri, Jul 25, 2014	29.75	29.75	29.56	29.58
735	AMEX	TDV	Thu, Jul 24, 2014	29.85	29.99	29.56	29.99
734	AMEX	TDV	Wed, Jul 23, 2014	29.74	29.74	29.56	29.56
733	AMEX	TDV	Tue, Jul 22, 2014	29.84	29.84	29.56	29.83
732	AMEX	TDV	Mon, Jul 21, 2014	29.84	29.84	29.84	29.84
731	AMEX	TDV	Fri, Jul 18, 2014	29.50	29.71	29.50	29.71
730	AMEX	TDV	Thu, Jul 17, 2014	29.70	29.70	29.50	29.51
729	AMEX	TDV	Wed, Jul 16, 2014	29.75	29.75	29.52	29.52
728	AMEX	TDV	Tue, Jul 15, 2014	30.12	30.12	29.75	29.75
727	AMEX	TDV	Mon, Jul 14, 2014	29.53	30.00	29.53	30.00
726	AMEX	TDV	Fri, Jul 11, 2014	29.83	29.83	29.68	29.70
725	AMEX	TDV	Thu, Jul 10, 2014	29.86	30.23	29.60	30.16
724	AMEX	TDV	Wed, Jul 9, 2014	30.38	30.38	30.24	30.24
723	AMEX	TDV	Tue, Jul 8, 2014	30.42	30.42	29.85	29.85
722	AMEX	TDV	Mon, Jul 7, 2014	30.00	30.37	30.00	30.37
721	AMEX	TDV	Thu, Jul 3, 2014	29.98	30.00	29.51	29.93
720	AMEX	TDV	Wed, Jul 2, 2014	30.00	30.00	30.00	30.00
719	AMEX	TDV	Tue, Jul 1, 2014	29.88	30.00	29.81	30.00
718	AMEX	TDV	Mon, Jun 30, 2014	29.51	29.89	29.51	29.80
717	AMEX	TDV	Fri, Jun 27, 2014	30.14	30.14	29.50	29.50
716	AMEX	TDV	Thu, Jun 26, 2014	29.85	30.00	29.85	30.00
715	AMEX	TDV	Wed, Jun 25, 2014	30.09	30.09	29.75	29.75
714	AMEX	TDV	Tue, Jun 24, 2014	30.15	30.15	29.75	29.75
713	AMEX	TDV	Mon, Jun 23, 2014	29.98	30.13	29.70	29.81
712	AMEX	TDV	Fri, Jun 20, 2014	29.95	29.95	29.95	29.95
711	AMEX	TDV	Thu, Jun 19, 2014	29.71	29.95	29.62	29.85
710	AMEX	TDV	Wed, Jun 18, 2014	29.96	29.96	29.80	29.80
709	AMEX	TDV	Tue, Jun 17, 2014	29.47	29.98	29.47	29.98
708	AMEX	TDV	Mon, Jun 16, 2014	29.78	29.93	29.61	29.61
707	AMEX	TDV	Fri, Jun 13, 2014	29.79	29.79	29.79	29.79
706	AMEX	TDV	Thu, Jun 12, 2014	29.78	30.06	29.76	29.76
705	AMEX	TDV	Wed, Jun 11, 2014	30.14	30.17	29.67	30.14
704	AMEX	TDV	Tue, Jun 10, 2014	29.60	30.32	29.60	30.18
703	AMEX	TDV	Mon, Jun 9, 2014	29.64	29.71	29.53	29.70
702	AMEX	TDV	Fri, Jun 6, 2014	29.96	29.99	29.76	29.93
701	AMEX	TDV	Thu, Jun 5, 2014	29.51	29.80	29.30	29.80
700	AMEX	TDV	Wed, Jun 4, 2014	29.85	29.85	29.50	29.50
699	AMEX	TDV	Tue, Jun 3, 2014	29.51	29.87	29.51	29.87
698	AMEX	TDV	Mon, Jun 2, 2014	29.85	29.85	29.54	29.54
697	AMEX	TDV	Fri, May 30, 2014	29.80	29.80	29.55	29.55
696	AMEX	TDV	Thu, May 29, 2014	29.55	29.55	29.50	29.50
695	AMEX	TDV	Wed, May 28, 2014	29.31	29.55	29.03	29.55
694	AMEX	TDV	Tue, May 27, 2014	29.93	29.93	29.27	29.27
693	AMEX	TDV	Fri, May 23, 2014	29.90	29.90	29.66	29.66
692	AMEX	TDV	Thu, May 22, 2014	29.98	29.99	29.98	29.99
691	AMEX	TDV	Tue, May 20, 2014	29.96	30.00	29.81	30.00
690	AMEX	TDV	Mon, May 19, 2014	29.22	30.37	29.22	30.00
689	AMEX	TDV	Fri, May 16, 2014	29.85	29.99	28.92	28.92
688	AMEX	TDV	Thu, May 15, 2014	29.84	29.99	29.15	29.99
687	AMEX	TDV	Wed, May 14, 2014	29.74	29.74	29.70	29.70
686	AMEX	TDV	Tue, May 13, 2014	29.15	29.72	29.03	29.72
685	AMEX	TDV	Mon, May 12, 2014	29.49	29.75	28.60	29.00
684	AMEX	TDV	Fri, May 9, 2014	29.49	29.49	28.45	29.47
683	AMEX	TDV	Thu, May 8, 2014	28.48	29.00	28.48	29.00
682	AMEX	TDV	Wed, May 7, 2014	29.38	30.00	28.56	28.62
681	AMEX	TDV	Tue, May 6, 2014	29.38	29.40	29.35	29.40
680	AMEX	TDV	Mon, May 5, 2014	29.33	29.33	28.85	28.85
679	AMEX	TDV	Fri, May 2, 2014	29.35	29.35	28.90	29.00
678	AMEX	TDV	Thu, May 1, 2014	29.20	29.20	28.80	28.80
677	AMEX	TDV	Wed, Apr 30, 2014	29.34	29.46	28.73	29.18
676	AMEX	TDV	Tue, Apr 29, 2014	29.14	29.19	29.00	29.19
675	AMEX	TDV	Mon, Apr 28, 2014	29.39	29.39	28.51	29.22
674	AMEX	TDV	Fri, Apr 25, 2014	28.26	29.34	28.26	29.12
673	AMEX	TDV	Thu, Apr 24, 2014	29.36	29.56	28.26	29.51
672	AMEX	TDV	Wed, Apr 23, 2014	29.00	29.00	28.57	28.99
671	AMEX	TDV	Tue, Apr 22, 2014	29.49	29.49	28.57	29.00
670	AMEX	TDV	Mon, Apr 21, 2014	28.50	28.50	28.50	28.50
669	AMEX	TDV	Thu, Apr 17, 2014	28.75	28.75	28.26	28.26
668	AMEX	TDV	Tue, Apr 15, 2014	28.79	28.85	28.03	28.46
667	AMEX	TDV	Mon, Apr 14, 2014	29.67	29.69	28.87	28.87
666	AMEX	TDV	Fri, Apr 11, 2014	28.96	28.99	28.96	28.99
665	AMEX	TDV	Thu, Apr 10, 2014	29.49	29.49	28.99	28.99
664	AMEX	TDV	Wed, Apr 9, 2014	29.57	29.68	28.99	29.49
663	AMEX	TDV	Tue, Apr 8, 2014	28.99	29.58	28.50	28.50
662	AMEX	TDV	Mon, Apr 7, 2014	28.80	28.90	28.75	28.75
661	AMEX	TDV	Fri, Apr 4, 2014	29.79	29.79	28.75	28.85
660	AMEX	TDV	Thu, Apr 3, 2014	29.67	29.79	28.75	29.79
659	AMEX	TDV	Wed, Apr 2, 2014	29.49	29.49	29.43	29.47
658	AMEX	TDV	Tue, Apr 1, 2014	28.77	29.98	28.76	28.76
657	AMEX	TDV	Mon, Mar 31, 2014	29.49	30.73	28.51	28.77
656	AMEX	TDV	Fri, Mar 28, 2014	28.50	28.55	28.48	28.50
655	AMEX	TDV	Thu, Mar 27, 2014	28.66	28.66	28.66	28.66
654	AMEX	TDV	Wed, Mar 26, 2014	30.03	31.53	28.15	29.10
653	AMEX	TDV	Tue, Mar 25, 2014	28.47	28.47	28.47	28.47
652	AMEX	TDV	Mon, Mar 24, 2014	28.50	28.50	28.07	28.47
651	AMEX	TDV	Fri, Mar 21, 2014	28.47	28.49	28.06	28.49
650	AMEX	TDV	Wed, Mar 19, 2014	28.48	28.49	28.41	28.41
649	AMEX	TDV	Tue, Mar 18, 2014	28.22	28.49	28.02	28.03
648	AMEX	TDV	Mon, Mar 17, 2014	28.25	28.25	27.46	27.75
647	AMEX	TDV	Fri, Mar 14, 2014	27.90	28.22	27.90	28.22
646	AMEX	TDV	Thu, Mar 13, 2014	28.25	28.25	28.25	28.25
645	AMEX	TDV	Wed, Mar 12, 2014	28.49	28.49	27.90	28.48
644	AMEX	TDV	Mon, Mar 10, 2014	28.50	28.50	28.33	28.33
643	AMEX	TDV	Thu, Mar 6, 2014	28.20	28.20	28.20	28.20
642	AMEX	TDV	Wed, Mar 5, 2014	27.91	28.05	27.91	28.01
641	AMEX	TDV	Tue, Mar 4, 2014	27.70	28.11	27.70	28.05
640	AMEX	TDV	Mon, Mar 3, 2014	28.47	28.47	27.71	27.71
639	AMEX	TDV	Fri, Feb 28, 2014	28.39	28.40	28.01	28.40
638	AMEX	TDV	Thu, Feb 27, 2014	28.50	28.50	27.65	27.90
637	AMEX	TDV	Wed, Feb 26, 2014	28.39	28.39	28.25	28.37
636	AMEX	TDV	Tue, Feb 25, 2014	28.25	28.39	28.25	28.39
635	AMEX	TDV	Mon, Feb 24, 2014	27.68	27.89	27.68	27.89
634	AMEX	TDV	Fri, Feb 21, 2014	28.40	28.40	27.55	27.55
633	AMEX	TDV	Thu, Feb 20, 2014	27.41	27.41	27.40	27.40
632	AMEX	TDV	Wed, Feb 19, 2014	27.98	28.40	27.98	28.10
631	AMEX	TDV	Tue, Feb 18, 2014	27.99	27.99	27.61	27.61
630	AMEX	TDV	Fri, Feb 14, 2014	27.40	27.44	27.40	27.44
629	AMEX	TDV	Thu, Feb 13, 2014	26.87	27.43	26.87	27.39
628	AMEX	TDV	Wed, Feb 12, 2014	26.90	26.90	26.90	26.90
627	AMEX	TDV	Tue, Feb 11, 2014	27.44	27.44	27.40	27.40
626	AMEX	TDV	Mon, Feb 10, 2014	27.38	27.38	27.38	27.38
625	AMEX	TDV	Fri, Feb 7, 2014	27.50	27.50	27.50	27.50
624	AMEX	TDV	Thu, Feb 6, 2014	26.85	27.54	26.85	27.54
623	AMEX	TDV	Wed, Feb 5, 2014	27.40	28.03	27.40	27.71
622	AMEX	TDV	Tue, Feb 4, 2014	26.79	27.55	26.79	27.08
621	AMEX	TDV	Mon, Feb 3, 2014	27.86	27.86	26.80	26.81
620	AMEX	TDV	Fri, Jan 31, 2014	27.93	27.93	27.93	27.93
619	AMEX	TDV	Thu, Jan 30, 2014	27.71	27.84	27.60	27.84
618	AMEX	TDV	Wed, Jan 29, 2014	28.19	28.19	27.24	28.13
617	AMEX	TDV	Tue, Jan 28, 2014	27.08	28.49	27.00	27.60
616	AMEX	TDV	Mon, Jan 27, 2014	27.11	27.30	27.11	27.25
615	AMEX	TDV	Fri, Jan 24, 2014	27.32	27.33	27.11	27.11
614	AMEX	TDV	Thu, Jan 23, 2014	27.33	27.33	27.30	27.32
613	AMEX	TDV	Wed, Jan 22, 2014	27.38	27.49	27.12	27.21
612	AMEX	TDV	Tue, Jan 21, 2014	27.80	27.84	27.27	27.75
611	AMEX	TDV	Fri, Jan 17, 2014	27.96	27.96	27.73	27.73
610	AMEX	TDV	Thu, Jan 16, 2014	27.84	27.85	27.50	27.80
609	AMEX	TDV	Wed, Jan 15, 2014	27.84	27.84	27.83	27.83
608	AMEX	TDV	Tue, Jan 14, 2014	27.06	27.75	27.06	27.67
607	AMEX	TDV	Mon, Jan 13, 2014	27.85	27.85	27.01	27.84
606	AMEX	TDV	Fri, Jan 10, 2014	27.01	27.35	27.00	27.35
605	AMEX	TDV	Thu, Jan 9, 2014	27.07	27.79	27.01	27.79
604	AMEX	TDV	Wed, Jan 8, 2014	27.16	27.18	27.12	27.15
603	AMEX	TDV	Tue, Jan 7, 2014	27.74	27.74	27.01	27.01
602	AMEX	TDV	Mon, Jan 6, 2014	27.74	27.74	27.11	27.11
601	AMEX	TDV	Fri, Jan 3, 2014	27.69	27.70	26.74	26.74
600	AMEX	TDV	Thu, Jan 2, 2014	27.51	27.54	27.33	27.33
599	AMEX	TDV	Tue, Dec 31, 2013	27.33	27.70	27.33	27.70
598	AMEX	TDV	Mon, Dec 30, 2013	27.81	28.00	27.74	27.75
597	AMEX	TDV	Fri, Dec 27, 2013	27.25	27.25	26.97	27.00
596	AMEX	TDV	Thu, Dec 26, 2013	26.59	27.22	26.59	26.75
595	AMEX	TDV	Tue, Dec 24, 2013	27.80	27.85	27.80	27.84
594	AMEX	TDV	Mon, Dec 23, 2013	27.50	27.85	27.25	27.84
593	AMEX	TDV	Fri, Dec 20, 2013	27.26	27.26	26.93	27.11
592	AMEX	TDV	Wed, Dec 18, 2013	27.90	27.95	27.03	27.15
591	AMEX	TDV	Tue, Dec 17, 2013	27.15	28.00	27.15	27.95
590	AMEX	TDV	Mon, Dec 16, 2013	27.80	27.87	27.80	27.87
589	AMEX	TDV	Fri, Dec 13, 2013	27.41	27.60	27.41	27.60
588	AMEX	TDV	Thu, Dec 12, 2013	27.88	27.88	27.40	27.40
587	AMEX	TDV	Wed, Dec 11, 2013	27.81	27.81	27.58	27.58
586	AMEX	TDV	Tue, Dec 10, 2013	28.31	28.31	28.31	28.31
585	AMEX	TDV	Mon, Dec 9, 2013	28.48	28.48	27.75	28.40
584	AMEX	TDV	Fri, Dec 6, 2013	28.30	28.30	27.52	27.95
583	AMEX	TDV	Thu, Dec 5, 2013	27.56	28.50	27.56	28.00
582	AMEX	TDV	Wed, Dec 4, 2013	27.98	28.00	27.51	27.51
581	AMEX	TDV	Tue, Dec 3, 2013	28.30	28.30	27.91	27.94
580	AMEX	TDV	Mon, Dec 2, 2013	28.46	28.46	28.00	28.22
579	AMEX	TDV	Fri, Nov 29, 2013	28.00	28.00	28.00	28.00
578	AMEX	TDV	Wed, Nov 27, 2013	27.60	27.63	27.60	27.63
577	AMEX	TDV	Tue, Nov 26, 2013	27.95	28.20	27.50	28.03
576	AMEX	TDV	Mon, Nov 25, 2013	27.30	28.49	27.30	27.60
575	AMEX	TDV	Fri, Nov 22, 2013	27.26	27.26	27.25	27.25
574	AMEX	TDV	Thu, Nov 21, 2013	27.73	27.75	27.25	27.25
573	AMEX	TDV	Wed, Nov 20, 2013	27.75	27.75	27.75	27.75
572	AMEX	TDV	Tue, Nov 19, 2013	27.73	27.73	27.04	27.04
571	AMEX	TDV	Mon, Nov 18, 2013	27.90	27.90	27.20	27.20
570	AMEX	TDV	Fri, Nov 15, 2013	27.03	27.03	27.03	27.03
569	AMEX	TDV	Thu, Nov 14, 2013	27.90	27.90	27.75	27.75
568	AMEX	TDV	Wed, Nov 13, 2013	27.23	27.65	27.00	27.60
567	AMEX	TDV	Tue, Nov 12, 2013	27.50	27.60	27.10	27.10
566	AMEX	TDV	Mon, Nov 11, 2013	27.78	27.78	26.82	27.50
565	AMEX	TDV	Fri, Nov 8, 2013	27.45	27.50	27.17	27.50
564	AMEX	TDV	Thu, Nov 7, 2013	27.17	27.70	26.82	27.01
563	AMEX	TDV	Wed, Nov 6, 2013	26.85	27.69	26.85	27.69
562	AMEX	TDV	Tue, Nov 5, 2013	27.79	27.80	26.83	26.84
561	AMEX	TDV	Mon, Nov 4, 2013	27.79	27.79	26.82	27.75
560	AMEX	TDV	Fri, Nov 1, 2013	27.80	27.80	27.80	27.80
559	AMEX	TDV	Thu, Oct 31, 2013	27.41	27.87	26.90	27.80
558	AMEX	TDV	Wed, Oct 30, 2013	27.90	27.90	26.94	27.84
557	AMEX	TDV	Tue, Oct 29, 2013	26.90	26.90	26.90	26.90
556	AMEX	TDV	Mon, Oct 28, 2013	27.99	27.99	26.98	26.98
555	AMEX	TDV	Fri, Oct 25, 2013	27.00	27.50	26.91	26.91
554	AMEX	TDV	Thu, Oct 24, 2013	27.45	27.45	27.45	27.45
553	AMEX	TDV	Wed, Oct 23, 2013	27.44	28.00	27.10	27.47
552	AMEX	TDV	Tue, Oct 22, 2013	26.50	27.49	26.50	27.00
551	AMEX	TDV	Mon, Oct 21, 2013	27.49	27.50	26.50	26.50
550	AMEX	TDV	Fri, Oct 18, 2013	26.63	26.95	26.63	26.95
549	AMEX	TDV	Thu, Oct 17, 2013	27.21	27.21	25.31	25.80
548	AMEX	TDV	Wed, Oct 16, 2013	26.75	26.77	26.75	26.77
547	AMEX	TDV	Tue, Oct 15, 2013	25.86	26.80	25.86	26.80
546	AMEX	TDV	Mon, Oct 14, 2013	26.28	26.95	26.28	26.95
545	AMEX	TDV	Fri, Oct 11, 2013	25.35	26.23	25.35	26.23
544	AMEX	TDV	Thu, Oct 10, 2013	25.70	25.70	25.25	25.25
543	AMEX	TDV	Wed, Oct 9, 2013	25.30	25.30	25.19	25.19
542	AMEX	TDV	Tue, Oct 8, 2013	26.44	26.44	25.51	26.30
541	AMEX	TDV	Mon, Oct 7, 2013	26.49	26.50	26.49	26.50
540	AMEX	TDV	Fri, Oct 4, 2013	25.95	26.50	25.95	26.49
539	AMEX	TDV	Thu, Oct 3, 2013	25.95	25.95	25.95	25.95
538	AMEX	TDV	Tue, Oct 1, 2013	25.26	26.49	25.21	25.90
537	AMEX	TDV	Mon, Sep 30, 2013	25.12	26.50	25.12	26.31
536	AMEX	TDV	Fri, Sep 27, 2013	25.77	26.19	25.18	25.18
535	AMEX	TDV	Thu, Sep 26, 2013	25.97	26.20	25.97	26.20
534	AMEX	TDV	Wed, Sep 25, 2013	26.05	26.05	25.96	25.96
533	AMEX	TDV	Tue, Sep 24, 2013	26.25	26.25	26.05	26.05
532	AMEX	TDV	Mon, Sep 23, 2013	25.99	25.99	25.99	25.99
531	AMEX	TDV	Fri, Sep 20, 2013	25.96	26.01	25.96	26.01
530	AMEX	TDV	Wed, Sep 18, 2013	25.31	26.17	25.10	26.17
529	AMEX	TDV	Tue, Sep 17, 2013	26.45	26.56	25.85	25.90
528	AMEX	TDV	Mon, Sep 16, 2013	26.45	26.45	25.12	25.29
527	AMEX	TDV	Fri, Sep 13, 2013	25.17	25.61	25.17	25.61
526	AMEX	TDV	Thu, Sep 12, 2013	25.89	26.05	25.89	26.05
525	AMEX	TDV	Wed, Sep 11, 2013	25.99	26.00	25.80	25.99
524	AMEX	TDV	Tue, Sep 10, 2013	25.65	25.99	25.65	25.99
523	AMEX	TDV	Mon, Sep 9, 2013	26.19	26.90	25.23	25.26
522	AMEX	TDV	Fri, Sep 6, 2013	25.82	25.99	25.82	25.99
521	AMEX	TDV	Thu, Sep 5, 2013	25.18	25.82	25.18	25.82
520	AMEX	TDV	Wed, Sep 4, 2013	25.18	25.72	25.11	25.44
519	AMEX	TDV	Tue, Sep 3, 2013	25.65	25.65	25.65	25.65
518	AMEX	TDV	Fri, Aug 30, 2013	25.28	25.67	25.28	25.67
517	AMEX	TDV	Wed, Aug 28, 2013	25.27	25.70	25.27	25.70
516	AMEX	TDV	Tue, Aug 27, 2013	25.50	25.50	25.50	25.50
515	AMEX	TDV	Mon, Aug 26, 2013	25.10	25.40	25.10	25.40
514	AMEX	TDV	Fri, Aug 23, 2013	25.31	25.31	25.31	25.31
513	AMEX	TDV	Thu, Aug 22, 2013	25.10	26.20	25.10	25.16
512	AMEX	TDV	Wed, Aug 21, 2013	25.50	25.50	25.12	25.27
511	AMEX	TDV	Tue, Aug 20, 2013	25.55	25.55	25.54	25.54
510	AMEX	TDV	Mon, Aug 19, 2013	25.63	25.63	25.63	25.63
509	AMEX	TDV	Thu, Aug 15, 2013	25.16	25.16	25.11	25.11
508	AMEX	TDV	Wed, Aug 14, 2013	25.32	25.51	25.32	25.51
507	AMEX	TDV	Tue, Aug 13, 2013	26.00	26.00	25.98	25.98
506	AMEX	TDV	Thu, Aug 8, 2013	25.38	25.40	25.38	25.40
505	AMEX	TDV	Wed, Aug 7, 2013	25.10	25.20	25.10	25.20
504	AMEX	TDV	Tue, Aug 6, 2013	25.52	25.56	25.27	25.27
503	AMEX	TDV	Mon, Aug 5, 2013	25.87	25.87	25.06	25.17
502	AMEX	TDV	Fri, Aug 2, 2013	25.06	25.47	25.06	25.47
501	AMEX	TDV	Thu, Aug 1, 2013	25.51	25.51	25.51	25.51
500	AMEX	TDV	Wed, Jul 31, 2013	25.41	26.00	25.41	25.51
499	AMEX	TDV	Tue, Jul 30, 2013	26.00	26.05	26.00	26.05
498	AMEX	TDV	Mon, Jul 29, 2013	26.25	26.50	25.43	26.00
497	AMEX	TDV	Fri, Jul 26, 2013	25.66	25.66	25.66	25.66
496	AMEX	TDV	Thu, Jul 25, 2013	25.66	25.67	24.93	25.01
495	AMEX	TDV	Wed, Jul 24, 2013	25.77	25.77	25.66	25.66
494	AMEX	TDV	Tue, Jul 23, 2013	26.20	27.18	26.20	26.25
493	AMEX	TDV	Mon, Jul 22, 2013	25.98	25.98	25.65	25.65
492	AMEX	TDV	Fri, Jul 19, 2013	26.00	26.00	25.45	25.45
491	AMEX	TDV	Thu, Jul 18, 2013	25.50	25.65	25.50	25.65
490	AMEX	TDV	Wed, Jul 17, 2013	25.20	25.41	25.20	25.41
489	AMEX	TDV	Tue, Jul 16, 2013	25.25	25.74	25.05	25.74
488	AMEX	TDV	Mon, Jul 15, 2013	25.25	25.25	25.09	25.09
487	AMEX	TDV	Fri, Jul 12, 2013	25.20	25.25	25.10	25.10
486	AMEX	TDV	Thu, Jul 11, 2013	24.54	25.24	24.03	24.31
485	AMEX	TDV	Wed, Jul 10, 2013	25.00	25.05	24.53	24.53
484	AMEX	TDV	Tue, Jul 9, 2013	25.00	25.00	25.00	25.00
483	AMEX	TDV	Mon, Jul 8, 2013	25.00	25.00	24.50	25.00
482	AMEX	TDV	Fri, Jul 5, 2013	25.05	25.05	24.60	24.95
481	AMEX	TDV	Wed, Jul 3, 2013	24.60	25.00	24.60	25.00
480	AMEX	TDV	Mon, Jul 1, 2013	24.85	24.85	23.22	24.50
479	AMEX	TDV	Fri, Jun 28, 2013	24.20	24.95	24.20	24.85
478	AMEX	TDV	Thu, Jun 27, 2013	23.97	24.16	23.15	23.95
477	AMEX	TDV	Wed, Jun 26, 2013	23.41	23.62	23.20	23.62
476	AMEX	TDV	Tue, Jun 25, 2013	24.10	24.10	23.76	23.83
475	AMEX	TDV	Mon, Jun 24, 2013	23.51	23.57	22.50	23.57
474	AMEX	TDV	Fri, Jun 21, 2013	24.75	24.75	23.50	23.57
473	AMEX	TDV	Thu, Jun 20, 2013	24.08	24.11	23.71	24.00
472	AMEX	TDV	Wed, Jun 19, 2013	24.23	24.23	24.06	24.06
471	AMEX	TDV	Tue, Jun 18, 2013	24.05	24.55	24.05	24.54
470	AMEX	TDV	Mon, Jun 17, 2013	24.06	24.25	24.06	24.25
469	AMEX	TDV	Fri, Jun 14, 2013	24.40	24.40	24.00	24.00
468	AMEX	TDV	Wed, Jun 12, 2013	24.40	24.42	24.33	24.42
467	AMEX	TDV	Tue, Jun 11, 2013	24.60	24.60	24.33	24.45
466	AMEX	TDV	Mon, Jun 10, 2013	24.60	24.67	24.33	24.55
465	AMEX	TDV	Fri, Jun 7, 2013	24.01	24.51	24.01	24.33
464	AMEX	TDV	Thu, Jun 6, 2013	24.12	24.60	23.90	23.90
463	AMEX	TDV	Wed, Jun 5, 2013	24.45	24.68	24.14	24.14
462	AMEX	TDV	Tue, Jun 4, 2013	24.61	24.61	24.17	24.35
461	AMEX	TDV	Mon, Jun 3, 2013	24.35	24.38	24.15	24.21
460	AMEX	TDV	Fri, May 31, 2013	24.35	24.45	24.15	24.35
459	AMEX	TDV	Thu, May 30, 2013	24.40	24.40	24.35	24.35
458	AMEX	TDV	Wed, May 29, 2013	24.27	24.45	24.00	24.39
457	AMEX	TDV	Tue, May 28, 2013	24.25	24.94	24.25	24.66
456	AMEX	TDV	Fri, May 24, 2013	24.04	24.30	24.04	24.29
455	AMEX	TDV	Thu, May 23, 2013	24.00	24.51	24.00	24.51
454	AMEX	TDV	Wed, May 22, 2013	24.65	24.70	24.01	24.01
453	AMEX	TDV	Tue, May 21, 2013	24.31	24.54	24.31	24.54
452	AMEX	TDV	Mon, May 20, 2013	24.20	24.27	24.20	24.27
451	AMEX	TDV	Fri, May 17, 2013	24.12	24.75	24.05	24.29
450	AMEX	TDV	Thu, May 16, 2013	24.17	24.25	24.17	24.25
449	AMEX	TDV	Wed, May 15, 2013	24.01	24.16	23.92	24.16
448	AMEX	TDV	Tue, May 14, 2013	23.61	24.00	23.50	23.68
447	AMEX	TDV	Mon, May 13, 2013	23.61	23.61	23.61	23.61
446	AMEX	TDV	Fri, May 10, 2013	23.30	23.89	23.30	23.89
445	AMEX	TDV	Thu, May 9, 2013	23.56	23.56	23.36	23.36
444	AMEX	TDV	Wed, May 8, 2013	23.32	23.83	23.32	23.60
443	AMEX	TDV	Tue, May 7, 2013	23.90	23.90	23.90	23.90
442	AMEX	TDV	Mon, May 6, 2013	23.30	23.30	23.30	23.30
441	AMEX	TDV	Fri, May 3, 2013	23.40	23.40	23.40	23.40
440	AMEX	TDV	Wed, May 1, 2013	23.32	23.32	23.14	23.14
439	AMEX	TDV	Tue, Apr 30, 2013	23.20	23.76	23.14	23.76
438	AMEX	TDV	Mon, Apr 29, 2013	23.01	23.21	23.01	23.21
437	AMEX	TDV	Fri, Apr 26, 2013	23.00	23.00	23.00	23.00
436	AMEX	TDV	Thu, Apr 25, 2013	23.76	23.76	22.97	23.21
435	AMEX	TDV	Wed, Apr 24, 2013	23.31	23.60	22.91	22.91
434	AMEX	TDV	Tue, Apr 23, 2013	22.97	23.31	22.97	23.31
433	AMEX	TDV	Fri, Apr 19, 2013	23.30	23.30	23.30	23.30
432	AMEX	TDV	Thu, Apr 18, 2013	23.50	23.50	23.50	23.50
431	AMEX	TDV	Wed, Apr 17, 2013	23.60	23.60	23.60	23.60
430	AMEX	TDV	Tue, Apr 16, 2013	23.64	23.64	23.63	23.63
429	AMEX	TDV	Mon, Apr 15, 2013	23.89	23.89	23.30	23.31
428	AMEX	TDV	Fri, Apr 12, 2013	23.52	23.91	23.51	23.91
427	AMEX	TDV	Thu, Apr 11, 2013	23.60	23.60	23.51	23.51
426	AMEX	TDV	Wed, Apr 10, 2013	23.31	23.40	23.31	23.40
425	AMEX	TDV	Tue, Apr 9, 2013	23.27	23.94	23.27	23.30
424	AMEX	TDV	Mon, Apr 8, 2013	23.55	23.55	23.55	23.55
423	AMEX	TDV	Fri, Apr 5, 2013	24.17	24.17	23.62	23.62
422	AMEX	TDV	Thu, Apr 4, 2013	23.21	24.14	23.21	23.87
421	AMEX	TDV	Wed, Apr 3, 2013	23.27	23.27	23.27	23.27
420	AMEX	TDV	Tue, Apr 2, 2013	23.48	24.17	23.48	24.17
419	AMEX	TDV	Mon, Apr 1, 2013	24.20	24.20	24.19	24.20
418	AMEX	TDV	Thu, Mar 28, 2013	23.50	24.08	23.50	24.08
417	AMEX	TDV	Wed, Mar 27, 2013	23.99	23.99	23.99	23.99
416	AMEX	TDV	Tue, Mar 26, 2013	23.26	23.26	23.26	23.26
415	AMEX	TDV	Mon, Mar 25, 2013	23.98	23.98	23.18	23.27
414	AMEX	TDV	Fri, Mar 22, 2013	24.00	24.00	23.07	23.13
413	AMEX	TDV	Thu, Mar 21, 2013	23.49	23.50	23.40	23.40
412	AMEX	TDV	Wed, Mar 20, 2013	23.11	23.11	23.11	23.11
411	AMEX	TDV	Tue, Mar 19, 2013	23.26	23.28	22.94	23.00
410	AMEX	TDV	Mon, Mar 18, 2013	23.00	23.17	23.00	23.17
409	AMEX	TDV	Fri, Mar 15, 2013	23.00	23.01	23.00	23.01
408	AMEX	TDV	Thu, Mar 14, 2013	22.98	23.00	22.98	23.00
407	AMEX	TDV	Tue, Mar 12, 2013	22.99	22.99	22.99	22.99
406	AMEX	TDV	Mon, Mar 11, 2013	22.08	22.96	22.08	22.81
405	AMEX	TDV	Fri, Mar 8, 2013	22.44	22.96	22.44	22.96
404	AMEX	TDV	Thu, Mar 7, 2013	22.60	22.60	22.41	22.42
403	AMEX	TDV	Wed, Mar 6, 2013	22.50	22.99	22.50	22.50
402	AMEX	TDV	Tue, Mar 5, 2013	22.50	22.52	22.34	22.52
401	AMEX	TDV	Mon, Mar 4, 2013	22.19	22.49	22.19	22.49
400	AMEX	TDV	Fri, Mar 1, 2013	21.99	22.32	21.99	22.32
399	AMEX	TDV	Thu, Feb 28, 2013	22.37	22.37	22.37	22.37
398	AMEX	TDV	Wed, Feb 27, 2013	22.49	22.49	22.35	22.37
397	AMEX	TDV	Tue, Feb 26, 2013	22.31	22.47	22.29	22.42
396	AMEX	TDV	Mon, Feb 25, 2013	22.70	22.70	22.70	22.70
395	AMEX	TDV	Fri, Feb 22, 2013	22.50	22.98	22.50	22.89
394	AMEX	TDV	Thu, Feb 21, 2013	22.10	22.82	22.10	22.50
393	AMEX	TDV	Wed, Feb 20, 2013	22.01	23.00	22.01	22.50
392	AMEX	TDV	Tue, Feb 19, 2013	21.85	22.56	21.85	22.25
391	AMEX	TDV	Fri, Feb 15, 2013	22.01	22.01	22.01	22.01
390	AMEX	TDV	Thu, Feb 14, 2013	21.80	22.10	21.80	22.10
389	AMEX	TDV	Wed, Feb 13, 2013	21.90	22.25	21.90	22.10
388	AMEX	TDV	Tue, Feb 12, 2013	21.85	22.48	21.85	22.48
387	AMEX	TDV	Mon, Feb 11, 2013	21.55	22.10	21.55	22.10
386	AMEX	TDV	Fri, Feb 8, 2013	22.42	22.42	21.63	21.63
385	AMEX	TDV	Thu, Feb 7, 2013	21.55	21.77	21.55	21.77
384	AMEX	TDV	Wed, Feb 6, 2013	21.40	21.89	21.40	21.89
383	AMEX	TDV	Fri, Feb 1, 2013	22.50	22.60	22.16	22.38
382	AMEX	TDV	Thu, Jan 31, 2013	22.60	22.60	22.28	22.28
381	AMEX	TDV	Wed, Jan 30, 2013	22.21	23.20	22.21	23.20
380	AMEX	TDV	Tue, Jan 29, 2013	22.69	22.69	22.13	22.13
379	AMEX	TDV	Mon, Jan 28, 2013	22.95	22.95	22.51	22.69
378	AMEX	TDV	Fri, Jan 25, 2013	22.98	23.12	22.82	22.95
377	AMEX	TDV	Thu, Jan 24, 2013	22.48	23.28	22.00	23.28
376	AMEX	TDV	Tue, Jan 22, 2013	21.71	22.00	21.71	21.98
375	AMEX	TDV	Fri, Jan 18, 2013	21.81	21.81	21.81	21.81
374	AMEX	TDV	Thu, Jan 17, 2013	22.16	22.16	21.81	21.81
373	AMEX	TDV	Wed, Jan 16, 2013	21.96	22.25	21.96	22.09
372	AMEX	TDV	Tue, Jan 15, 2013	21.53	22.23	21.53	22.14
371	AMEX	TDV	Mon, Jan 14, 2013	21.53	21.70	21.52	21.70
370	AMEX	TDV	Fri, Jan 11, 2013	21.62	21.68	21.62	21.68
369	AMEX	TDV	Thu, Jan 10, 2013	21.60	22.00	21.60	22.00
368	AMEX	TDV	Wed, Jan 9, 2013	21.24	21.82	21.24	21.82
367	AMEX	TDV	Tue, Jan 8, 2013	22.14	22.14	21.15	21.58
366	AMEX	TDV	Fri, Jan 4, 2013	20.67	21.57	20.67	21.03
365	AMEX	TDV	Thu, Jan 3, 2013	21.30	21.30	21.30	21.30
364	AMEX	TDV	Wed, Jan 2, 2013	21.02	21.53	21.02	21.30
363	AMEX	TDV	Mon, Dec 31, 2012	20.56	20.95	20.55	20.95
362	AMEX	TDV	Fri, Dec 28, 2012	20.51	21.17	20.51	21.16
361	AMEX	TDV	Thu, Dec 27, 2012	21.24	21.24	20.73	20.75
360	AMEX	TDV	Wed, Dec 26, 2012	21.25	21.25	20.92	21.25
359	AMEX	TDV	Mon, Dec 24, 2012	20.70	21.29	20.70	21.29
358	AMEX	TDV	Fri, Dec 21, 2012	21.30	21.40	21.00	21.26
357	AMEX	TDV	Thu, Dec 20, 2012	21.50	21.92	21.40	21.41
356	AMEX	TDV	Wed, Dec 19, 2012	21.93	22.00	21.93	22.00
355	AMEX	TDV	Tue, Dec 18, 2012	22.79	22.79	21.89	21.98
354	AMEX	TDV	Mon, Dec 17, 2012	21.80	21.85	21.80	21.85
353	AMEX	TDV	Fri, Dec 14, 2012	21.66	21.66	21.66	21.66
352	AMEX	TDV	Thu, Dec 13, 2012	21.53	21.53	21.53	21.53
351	AMEX	TDV	Wed, Dec 12, 2012	21.88	21.88	21.85	21.85
350	AMEX	TDV	Tue, Dec 11, 2012	22.60	22.80	21.45	21.66
349	AMEX	TDV	Mon, Dec 10, 2012	22.40	22.40	22.07	22.07
348	AMEX	TDV	Fri, Dec 7, 2012	22.69	22.69	22.14	22.20
347	AMEX	TDV	Thu, Dec 6, 2012	22.00	22.44	22.00	22.13
346	AMEX	TDV	Wed, Dec 5, 2012	22.08	22.10	22.08	22.10
345	AMEX	TDV	Tue, Dec 4, 2012	22.81	23.19	22.02	22.02
344	AMEX	TDV	Mon, Dec 3, 2012	23.49	23.50	22.19	22.19
343	AMEX	TDV	Fri, Nov 30, 2012	23.40	23.40	21.62	22.10
342	AMEX	TDV	Thu, Nov 29, 2012	23.20	23.20	22.03	22.13
341	AMEX	TDV	Wed, Nov 28, 2012	22.47	23.50	21.69	23.50
340	AMEX	TDV	Tue, Nov 27, 2012	22.50	22.50	21.40	21.91
339	AMEX	TDV	Mon, Nov 26, 2012	23.00	23.00	21.01	22.43
338	AMEX	TDV	Fri, Nov 23, 2012	20.23	21.50	20.23	21.50
337	AMEX	TDV	Wed, Nov 21, 2012	21.10	21.30	20.88	21.01
336	AMEX	TDV	Tue, Nov 20, 2012	20.45	21.49	20.45	21.35
335	AMEX	TDV	Mon, Nov 19, 2012	22.00	22.10	20.50	20.90
334	AMEX	TDV	Fri, Nov 16, 2012	21.16	21.51	21.00	21.20
333	AMEX	TDV	Thu, Nov 15, 2012	20.85	21.02	20.11	21.02
332	AMEX	TDV	Wed, Nov 14, 2012	20.77	21.40	20.34	20.65
331	AMEX	TDV	Tue, Nov 13, 2012	21.22	21.40	20.70	20.82
330	AMEX	TDV	Mon, Nov 12, 2012	21.94	21.94	20.62	20.70
329	AMEX	TDV	Fri, Nov 9, 2012	20.90	21.07	20.63	21.07
328	AMEX	TDV	Thu, Nov 8, 2012	21.75	21.79	20.58	21.66
327	AMEX	TDV	Wed, Nov 7, 2012	21.51	21.81	21.20	21.43
326	AMEX	TDV	Tue, Nov 6, 2012	22.38	22.38	21.80	21.90
325	AMEX	TDV	Mon, Nov 5, 2012	20.90	21.36	20.63	21.36
324	AMEX	TDV	Fri, Nov 2, 2012	21.58	21.65	21.14	21.25
323	AMEX	TDV	Thu, Nov 1, 2012	22.39	22.95	22.39	22.40
322	AMEX	TDV	Wed, Oct 31, 2012	22.24	22.49	21.50	22.49
321	AMEX	TDV	Fri, Oct 26, 2012	22.50	22.50	22.50	22.50
320	AMEX	TDV	Thu, Oct 25, 2012	22.72	22.72	22.51	22.51
319	AMEX	TDV	Wed, Oct 24, 2012	22.72	23.98	22.51	23.98
318	AMEX	TDV	Tue, Oct 23, 2012	22.30	22.79	22.30	22.79
317	AMEX	TDV	Mon, Oct 22, 2012	22.50	22.50	22.50	22.50
316	AMEX	TDV	Fri, Oct 19, 2012	22.50	22.50	22.50	22.50
315	AMEX	TDV	Thu, Oct 18, 2012	23.02	23.02	22.71	22.99
314	AMEX	TDV	Wed, Oct 17, 2012	21.84	23.00	21.84	22.81
313	AMEX	TDV	Tue, Oct 16, 2012	23.00	23.00	22.15	22.15
312	AMEX	TDV	Fri, Oct 12, 2012	22.50	23.00	22.11	22.50
311	AMEX	TDV	Thu, Oct 11, 2012	23.00	23.00	23.00	23.00
310	AMEX	TDV	Wed, Oct 10, 2012	22.50	22.97	22.50	22.50
309	AMEX	TDV	Tue, Oct 9, 2012	23.10	23.10	23.00	23.00
308	AMEX	TDV	Mon, Oct 8, 2012	23.00	23.00	23.00	23.00
307	AMEX	TDV	Fri, Oct 5, 2012	22.80	23.99	22.80	23.99
306	AMEX	TDV	Thu, Oct 4, 2012	22.75	22.75	22.75	22.75
305	AMEX	TDV	Wed, Oct 3, 2012	22.70	22.70	22.70	22.70
304	AMEX	TDV	Tue, Oct 2, 2012	22.99	22.99	22.99	22.99
303	AMEX	TDV	Mon, Oct 1, 2012	22.50	22.61	22.50	22.50
302	AMEX	TDV	Fri, Sep 28, 2012	22.75	22.75	22.30	22.45
301	AMEX	TDV	Thu, Sep 27, 2012	22.50	22.70	22.50	22.70
300	AMEX	TDV	Wed, Sep 26, 2012	22.60	22.64	22.60	22.64
299	AMEX	TDV	Tue, Sep 25, 2012	23.45	23.50	22.75	22.80
298	AMEX	TDV	Mon, Sep 24, 2012	23.27	23.49	22.88	23.00
297	AMEX	TDV	Fri, Sep 21, 2012	23.11	23.11	23.11	23.11
296	AMEX	TDV	Thu, Sep 20, 2012	22.91	22.91	22.61	22.61
295	AMEX	TDV	Wed, Sep 19, 2012	22.95	22.95	22.90	22.90
294	AMEX	TDV	Tue, Sep 18, 2012	23.49	23.49	23.49	23.49
293	AMEX	TDV	Mon, Sep 17, 2012	22.62	22.62	22.62	22.62
292	AMEX	TDV	Fri, Sep 14, 2012	23.50	23.50	23.00	23.00
291	AMEX	TDV	Thu, Sep 13, 2012	22.80	23.45	22.80	23.45
290	AMEX	TDV	Tue, Sep 11, 2012	22.20	22.73	22.20	22.73
289	AMEX	TDV	Mon, Sep 10, 2012	22.20	22.20	22.20	22.20
288	AMEX	TDV	Thu, Sep 6, 2012	21.89	22.25	21.89	22.25
287	AMEX	TDV	Wed, Sep 5, 2012	21.71	22.50	21.71	22.50
286	AMEX	TDV	Tue, Sep 4, 2012	22.18	22.50	22.11	22.50
285	AMEX	TDV	Thu, Aug 30, 2012	22.72	22.72	21.70	21.70
284	AMEX	TDV	Wed, Aug 29, 2012	22.72	22.72	21.54	21.90
283	AMEX	TDV	Tue, Aug 28, 2012	22.00	22.72	22.00	22.30
282	AMEX	TDV	Mon, Aug 27, 2012	21.52	21.60	21.52	21.60
281	AMEX	TDV	Fri, Aug 24, 2012	22.57	22.73	21.56	21.56
280	AMEX	TDV	Wed, Aug 22, 2012	22.72	22.72	22.49	22.49
279	AMEX	TDV	Tue, Aug 21, 2012	21.67	22.68	21.63	21.80
278	AMEX	TDV	Mon, Aug 20, 2012	21.52	21.52	21.52	21.52
277	AMEX	TDV	Fri, Aug 17, 2012	21.75	21.75	21.50	21.51
276	AMEX	TDV	Thu, Aug 16, 2012	21.94	22.07	21.93	22.05
275	AMEX	TDV	Tue, Aug 14, 2012	21.95	21.96	21.95	21.96
274	AMEX	TDV	Mon, Aug 13, 2012	21.50	21.99	21.50	21.50
273	AMEX	TDV	Fri, Aug 10, 2012	20.94	21.01	20.94	21.01
272	AMEX	TDV	Thu, Aug 9, 2012	20.63	21.36	20.63	20.78
271	AMEX	TDV	Wed, Aug 8, 2012	21.60	21.90	21.60	21.80
270	AMEX	TDV	Tue, Aug 7, 2012	21.42	21.98	21.40	21.41
269	AMEX	TDV	Mon, Aug 6, 2012	21.20	21.20	21.20	21.20
268	AMEX	TDV	Fri, Aug 3, 2012	21.03	21.03	21.03	21.03
267	AMEX	TDV	Thu, Aug 2, 2012	21.31	21.38	20.95	20.95
266	AMEX	TDV	Wed, Aug 1, 2012	21.28	22.00	21.20	22.00
265	AMEX	TDV	Mon, Jul 30, 2012	21.22	21.30	21.20	21.20
264	AMEX	TDV	Fri, Jul 27, 2012	21.55	21.55	21.55	21.55
263	AMEX	TDV	Thu, Jul 26, 2012	20.93	21.04	20.65	20.82
262	AMEX	TDV	Wed, Jul 25, 2012	20.31	20.63	20.30	20.63
261	AMEX	TDV	Tue, Jul 24, 2012	21.54	21.54	21.00	21.00
260	AMEX	TDV	Mon, Jul 23, 2012	20.57	20.57	20.52	20.52
259	AMEX	TDV	Fri, Jul 20, 2012	20.63	20.64	20.63	20.64
258	AMEX	TDV	Thu, Jul 19, 2012	20.34	20.90	20.34	20.90
257	AMEX	TDV	Wed, Jul 18, 2012	20.89	20.95	20.85	20.95
256	AMEX	TDV	Tue, Jul 17, 2012	21.50	21.50	21.25	21.50
255	AMEX	TDV	Mon, Jul 16, 2012	20.57	20.60	20.57	20.60
254	AMEX	TDV	Fri, Jul 13, 2012	20.43	21.12	20.43	21.00
253	AMEX	TDV	Thu, Jul 12, 2012	20.52	20.79	20.52	20.79
252	AMEX	TDV	Tue, Jul 10, 2012	20.49	21.55	20.49	21.55
251	AMEX	TDV	Fri, Jul 6, 2012	20.80	20.80	20.80	20.80
250	AMEX	TDV	Thu, Jul 5, 2012	21.48	21.50	21.48	21.50
249	AMEX	TDV	Tue, Jul 3, 2012	21.00	21.50	21.00	21.50
248	AMEX	TDV	Fri, Jun 29, 2012	20.76	21.10	20.50	21.10
247	AMEX	TDV	Tue, Jun 26, 2012	21.47	21.47	20.25	20.28
246	AMEX	TDV	Mon, Jun 25, 2012	20.45	21.20	20.22	20.25
245	AMEX	TDV	Fri, Jun 22, 2012	20.33	20.47	20.32	20.47
244	AMEX	TDV	Thu, Jun 21, 2012	20.84	21.00	20.72	20.72
243	AMEX	TDV	Wed, Jun 20, 2012	20.81	20.81	20.81	20.81
242	AMEX	TDV	Tue, Jun 19, 2012	20.56	21.05	20.41	20.95
241	AMEX	TDV	Mon, Jun 18, 2012	20.70	20.70	20.13	20.13
240	AMEX	TDV	Fri, Jun 15, 2012	20.02	20.70	20.02	20.69
239	AMEX	TDV	Wed, Jun 13, 2012	20.94	20.94	20.94	20.94
238	AMEX	TDV	Tue, Jun 12, 2012	20.01	20.97	20.00	20.78
237	AMEX	TDV	Mon, Jun 11, 2012	20.12	20.12	20.12	20.12
236	AMEX	TDV	Fri, Jun 8, 2012	20.08	20.26	20.08	20.26
235	AMEX	TDV	Thu, Jun 7, 2012	20.98	20.98	20.21	20.21
234	AMEX	TDV	Wed, Jun 6, 2012	20.03	20.62	19.84	20.29
233	AMEX	TDV	Tue, Jun 5, 2012	19.90	20.02	19.90	20.02
232	AMEX	TDV	Mon, Jun 4, 2012	20.03	20.03	19.69	19.69
231	AMEX	TDV	Fri, Jun 1, 2012	20.03	20.03	20.00	20.00
230	AMEX	TDV	Thu, May 31, 2012	20.03	20.03	20.03	20.03
229	AMEX	TDV	Wed, May 30, 2012	20.50	20.50	20.11	20.11
228	AMEX	TDV	Tue, May 29, 2012	20.48	20.50	20.48	20.50
227	AMEX	TDV	Fri, May 25, 2012	20.01	20.48	20.01	20.06
226	AMEX	TDV	Thu, May 24, 2012	20.13	20.48	20.13	20.48
225	AMEX	TDV	Wed, May 23, 2012	20.18	20.29	20.17	20.29
224	AMEX	TDV	Tue, May 22, 2012	20.41	20.49	20.41	20.49
223	AMEX	TDV	Mon, May 21, 2012	20.00	20.01	20.00	20.00
222	AMEX	TDV	Fri, May 18, 2012	20.21	20.21	20.01	20.01
221	AMEX	TDV	Thu, May 17, 2012	20.50	20.50	20.25	20.25
220	AMEX	TDV	Tue, May 15, 2012	21.15	21.15	21.15	21.15
219	AMEX	TDV	Thu, May 10, 2012	20.99	21.00	20.76	20.98
218	AMEX	TDV	Wed, May 9, 2012	20.51	20.73	20.50	20.73
217	AMEX	TDV	Tue, May 8, 2012	21.19	21.19	20.89	20.89
216	AMEX	TDV	Mon, May 7, 2012	21.20	21.20	20.96	21.01
215	AMEX	TDV	Fri, May 4, 2012	21.20	21.20	21.20	21.20
214	AMEX	TDV	Thu, May 3, 2012	21.25	21.40	21.01	21.40
213	AMEX	TDV	Wed, May 2, 2012	21.50	21.50	21.50	21.50
212	AMEX	TDV	Tue, May 1, 2012	21.74	21.74	21.55	21.55
211	AMEX	TDV	Fri, Apr 27, 2012	21.44	21.99	21.40	21.99
210	AMEX	TDV	Thu, Apr 26, 2012	21.30	21.50	21.30	21.50
209	AMEX	TDV	Wed, Apr 25, 2012	21.10	21.30	21.10	21.29
208	AMEX	TDV	Tue, Apr 24, 2012	20.80	21.32	20.80	21.00
207	AMEX	TDV	Mon, Apr 23, 2012	20.60	21.49	20.60	21.31
206	AMEX	TDV	Fri, Apr 20, 2012	21.11	21.19	21.11	21.19
205	AMEX	TDV	Thu, Apr 19, 2012	21.10	21.20	21.03	21.20
204	AMEX	TDV	Wed, Apr 18, 2012	21.06	21.30	21.01	21.20
203	AMEX	TDV	Tue, Apr 17, 2012	21.00	21.46	21.00	21.46
202	AMEX	TDV	Mon, Apr 16, 2012	21.84	21.84	20.81	21.00
201	AMEX	TDV	Thu, Apr 12, 2012	21.16	21.27	21.16	21.27
200	AMEX	TDV	Tue, Apr 10, 2012	21.99	21.99	20.91	21.68
199	AMEX	TDV	Mon, Apr 9, 2012	21.96	21.99	20.89	21.03
198	AMEX	TDV	Thu, Apr 5, 2012	21.13	21.30	21.13	21.20
197	AMEX	TDV	Wed, Apr 4, 2012	21.65	21.66	21.65	21.66
196	AMEX	TDV	Tue, Apr 3, 2012	21.66	21.99	21.66	21.99
195	AMEX	TDV	Mon, Apr 2, 2012	21.80	22.00	21.80	22.00
194	AMEX	TDV	Fri, Mar 30, 2012	22.00	22.00	21.99	21.99
193	AMEX	TDV	Wed, Mar 28, 2012	22.00	22.00	21.42	22.00
192	AMEX	TDV	Tue, Mar 27, 2012	21.70	21.93	21.70	21.93
191	AMEX	TDV	Mon, Mar 26, 2012	21.95	21.95	21.40	21.60
190	AMEX	TDV	Fri, Mar 23, 2012	21.30	21.60	21.30	21.60
189	AMEX	TDV	Thu, Mar 22, 2012	21.57	21.57	21.10	21.49
188	AMEX	TDV	Wed, Mar 21, 2012	21.40	21.83	21.40	21.50
187	AMEX	TDV	Tue, Mar 20, 2012	21.53	21.82	21.51	21.51
186	AMEX	TDV	Mon, Mar 19, 2012	21.20	21.97	21.20	21.51
185	AMEX	TDV	Thu, Mar 15, 2012	21.58	21.60	21.55	21.55
184	AMEX	TDV	Tue, Mar 13, 2012	21.00	21.50	21.00	21.50
183	AMEX	TDV	Mon, Mar 12, 2012	20.88	21.25	20.86	21.20
182	AMEX	TDV	Fri, Mar 9, 2012	20.85	21.20	20.81	21.20
181	AMEX	TDV	Wed, Mar 7, 2012	20.75	20.75	20.75	20.75
180	AMEX	TDV	Tue, Mar 6, 2012	20.52	20.94	20.52	20.68
179	AMEX	TDV	Mon, Mar 5, 2012	21.27	21.27	21.10	21.10
178	AMEX	TDV	Fri, Mar 2, 2012	21.10	21.15	21.03	21.10
177	AMEX	TDV	Thu, Mar 1, 2012	21.01	21.19	21.01	21.19
176	AMEX	TDV	Wed, Feb 29, 2012	21.40	21.49	21.13	21.13
175	AMEX	TDV	Tue, Feb 28, 2012	21.01	21.40	21.01	21.02
174	AMEX	TDV	Fri, Feb 24, 2012	21.00	21.15	21.00	21.15
173	AMEX	TDV	Thu, Feb 23, 2012	20.95	21.24	20.87	21.24
172	AMEX	TDV	Wed, Feb 22, 2012	20.56	21.21	20.56	21.21
171	AMEX	TDV	Tue, Feb 21, 2012	20.99	21.00	20.92	21.00
170	AMEX	TDV	Fri, Feb 17, 2012	21.18	21.18	20.80	20.80
169	AMEX	TDV	Thu, Feb 16, 2012	20.88	20.88	20.53	20.53
168	AMEX	TDV	Wed, Feb 15, 2012	20.41	21.29	20.41	21.00
167	AMEX	TDV	Tue, Feb 14, 2012	21.39	21.39	20.51	20.52
166	AMEX	TDV	Mon, Feb 13, 2012	21.01	21.01	20.42	20.80
165	AMEX	TDV	Fri, Feb 10, 2012	20.76	21.34	20.35	21.34
164	AMEX	TDV	Thu, Feb 9, 2012	20.38	21.48	20.38	21.48
163	AMEX	TDV	Wed, Feb 8, 2012	21.00	21.00	20.72	20.84
162	AMEX	TDV	Tue, Feb 7, 2012	20.93	20.93	20.93	20.93
161	AMEX	TDV	Mon, Feb 6, 2012	20.88	21.00	20.81	20.84
160	AMEX	TDV	Fri, Feb 3, 2012	20.15	20.75	20.15	20.70
159	AMEX	TDV	Wed, Feb 1, 2012	20.50	20.59	20.50	20.50
158	AMEX	TDV	Tue, Jan 31, 2012	20.50	20.50	20.34	20.50
157	AMEX	TDV	Mon, Jan 30, 2012	19.73	20.00	19.73	20.00
156	AMEX	TDV	Thu, Jan 26, 2012	20.20	20.20	20.00	20.00
155	AMEX	TDV	Wed, Jan 25, 2012	19.60	20.25	19.60	19.88
154	AMEX	TDV	Tue, Jan 24, 2012	20.42	20.42	19.61	19.66
153	AMEX	TDV	Mon, Jan 23, 2012	20.25	20.25	20.25	20.25
152	AMEX	TDV	Fri, Jan 20, 2012	20.25	20.36	20.20	20.20
151	AMEX	TDV	Thu, Jan 19, 2012	20.00	20.00	20.00	20.00
150	AMEX	TDV	Wed, Jan 18, 2012	19.36	20.24	19.36	20.24
149	AMEX	TDV	Tue, Jan 17, 2012	20.17	20.17	20.17	20.17
148	AMEX	TDV	Fri, Jan 13, 2012	19.21	19.35	19.21	19.22
147	AMEX	TDV	Wed, Jan 11, 2012	19.47	19.85	19.25	19.85
146	AMEX	TDV	Tue, Jan 10, 2012	19.92	20.00	19.92	19.94
145	AMEX	TDV	Mon, Jan 9, 2012	19.29	19.66	19.29	19.66
144	AMEX	TDV	Fri, Jan 6, 2012	19.03	19.30	19.03	19.30
143	AMEX	TDV	Thu, Jan 5, 2012	19.13	19.13	19.04	19.04
142	AMEX	TDV	Wed, Jan 4, 2012	19.23	19.99	19.20	19.20
141	AMEX	TDV	Tue, Jan 3, 2012	19.08	19.95	19.08	19.95
140	AMEX	TDV	Fri, Dec 30, 2011	19.75	19.75	19.00	19.50
139	AMEX	TDV	Thu, Dec 29, 2011	19.32	19.65	19.32	19.65
138	AMEX	TDV	Wed, Dec 28, 2011	19.00	19.29	19.00	19.29
137	AMEX	TDV	Tue, Dec 27, 2011	19.00	19.12	19.00	19.01
136	AMEX	TDV	Wed, Dec 21, 2011	18.75	18.75	18.75	18.75
135	AMEX	TDV	Tue, Dec 20, 2011	18.70	18.73	18.53	18.53
134	AMEX	TDV	Mon, Dec 19, 2011	18.70	18.70	18.70	18.70
133	AMEX	TDV	Thu, Dec 15, 2011	19.30	19.91	19.27	19.91
132	AMEX	TDV	Wed, Dec 14, 2011	19.06	19.21	18.81	18.81
131	AMEX	TDV	Tue, Dec 13, 2011	19.93	19.93	19.93	19.93
130	AMEX	TDV	Mon, Dec 12, 2011	19.21	19.21	19.21	19.21
129	AMEX	TDV	Thu, Dec 8, 2011	19.04	19.04	19.04	19.04
128	AMEX	TDV	Wed, Dec 7, 2011	20.00	20.00	19.39	19.39
127	AMEX	TDV	Tue, Dec 6, 2011	19.61	20.14	19.61	20.14
126	AMEX	TDV	Mon, Dec 5, 2011	19.98	20.00	19.61	19.61
125	AMEX	TDV	Thu, Dec 1, 2011	19.70	19.70	19.70	19.70
124	AMEX	TDV	Wed, Nov 30, 2011	20.00	20.10	20.00	20.10
123	AMEX	TDV	Tue, Nov 29, 2011	18.98	19.50	18.98	19.50
122	AMEX	TDV	Mon, Nov 28, 2011	18.27	18.36	18.27	18.35
121	AMEX	TDV	Fri, Nov 25, 2011	18.13	18.97	18.02	18.02
120	AMEX	TDV	Wed, Nov 23, 2011	18.28	18.28	18.28	18.28
119	AMEX	TDV	Tue, Nov 22, 2011	18.53	18.98	18.33	18.98
118	AMEX	TDV	Mon, Nov 21, 2011	18.26	18.51	18.26	18.51
117	AMEX	TDV	Fri, Nov 18, 2011	18.97	18.97	18.76	18.76
116	AMEX	TDV	Tue, Nov 15, 2011	19.85	19.85	19.85	19.85
115	AMEX	TDV	Fri, Nov 11, 2011	19.35	19.47	19.35	19.47
114	AMEX	TDV	Thu, Nov 10, 2011	19.22	19.22	19.22	19.22
113	AMEX	TDV	Wed, Nov 9, 2011	19.76	19.76	19.76	19.76
112	AMEX	TDV	Tue, Nov 8, 2011	19.85	20.22	19.85	19.85
111	AMEX	TDV	Mon, Nov 7, 2011	19.36	19.50	19.36	19.50
110	AMEX	TDV	Fri, Nov 4, 2011	19.50	19.51	19.50	19.50
109	AMEX	TDV	Wed, Nov 2, 2011	19.15	19.21	19.15	19.21
108	AMEX	TDV	Tue, Nov 1, 2011	19.73	19.73	19.73	19.73
107	AMEX	TDV	Mon, Oct 31, 2011	19.80	20.50	19.80	20.50
106	AMEX	TDV	Fri, Oct 28, 2011	20.00	20.25	20.00	20.10
105	AMEX	TDV	Wed, Oct 26, 2011	19.54	19.60	19.31	19.50
104	AMEX	TDV	Tue, Oct 25, 2011	19.31	19.98	19.16	19.53
103	AMEX	TDV	Mon, Oct 24, 2011	19.41	19.50	19.41	19.50
102	AMEX	TDV	Fri, Oct 21, 2011	19.16	19.30	19.05	19.30
101	AMEX	TDV	Thu, Oct 20, 2011	18.85	18.85	18.71	18.81
100	AMEX	TDV	Wed, Oct 19, 2011	18.98	19.00	18.98	19.00
99	AMEX	TDV	Tue, Oct 18, 2011	19.20	19.20	18.91	19.20
98	AMEX	TDV	Mon, Oct 17, 2011	19.10	19.10	19.10	19.10
97	AMEX	TDV	Fri, Oct 14, 2011	19.01	19.25	19.01	19.25
96	AMEX	TDV	Thu, Oct 13, 2011	18.58	19.04	18.58	19.04
95	AMEX	TDV	Wed, Oct 12, 2011	18.80	19.01	18.80	19.01
94	AMEX	TDV	Tue, Oct 11, 2011	18.65	18.97	18.65	18.66
93	AMEX	TDV	Mon, Oct 10, 2011	18.44	18.60	18.40	18.60
92	AMEX	TDV	Fri, Oct 7, 2011	18.42	18.53	18.23	18.53
91	AMEX	TDV	Thu, Oct 6, 2011	18.19	18.19	18.19	18.19
90	AMEX	TDV	Wed, Oct 5, 2011	18.00	18.00	17.53	17.69
89	AMEX	TDV	Tue, Oct 4, 2011	17.99	18.00	17.01	17.01
88	AMEX	TDV	Mon, Oct 3, 2011	18.25	18.25	18.00	18.00
87	AMEX	TDV	Fri, Sep 30, 2011	18.21	18.35	18.21	18.35
86	AMEX	TDV	Thu, Sep 29, 2011	18.36	18.91	18.12	18.39
85	AMEX	TDV	Wed, Sep 28, 2011	18.21	18.21	17.85	17.85
84	AMEX	TDV	Tue, Sep 27, 2011	18.34	18.50	18.08	18.40
83	AMEX	TDV	Thu, Sep 22, 2011	17.99	17.99	17.55	17.75
82	AMEX	TDV	Wed, Sep 21, 2011	18.64	18.64	18.28	18.30
81	AMEX	TDV	Tue, Sep 20, 2011	18.66	18.86	18.40	18.82
80	AMEX	TDV	Mon, Sep 19, 2011	18.50	18.51	18.13	18.13
79	AMEX	TDV	Fri, Sep 16, 2011	18.90	18.90	18.70	18.70
78	AMEX	TDV	Thu, Sep 15, 2011	18.64	18.64	18.49	18.50
77	AMEX	TDV	Wed, Sep 14, 2011	18.34	18.42	18.27	18.42
76	AMEX	TDV	Tue, Sep 13, 2011	18.00	18.38	18.00	18.03
75	AMEX	TDV	Mon, Sep 12, 2011	18.00	18.00	17.78	17.78
74	AMEX	TDV	Fri, Sep 9, 2011	18.50	18.54	17.99	18.54
73	AMEX	TDV	Thu, Sep 8, 2011	18.43	18.59	18.43	18.59
72	AMEX	TDV	Wed, Sep 7, 2011	18.58	18.70	18.12	18.70
71	AMEX	TDV	Tue, Sep 6, 2011	17.99	18.17	17.91	18.01
70	AMEX	TDV	Fri, Sep 2, 2011	18.18	18.18	18.18	18.18
69	AMEX	TDV	Thu, Sep 1, 2011	19.15	19.15	19.10	19.10
68	AMEX	TDV	Tue, Aug 30, 2011	19.14	19.14	19.14	19.14
67	AMEX	TDV	Mon, Aug 29, 2011	18.78	18.78	18.78	18.78
66	AMEX	TDV	Fri, Aug 26, 2011	18.04	18.14	18.04	18.14
65	AMEX	TDV	Thu, Aug 25, 2011	18.60	19.14	18.03	18.13
64	AMEX	TDV	Wed, Aug 24, 2011	18.14	18.36	18.14	18.36
63	AMEX	TDV	Tue, Aug 23, 2011	17.99	18.34	17.90	17.97
62	AMEX	TDV	Mon, Aug 22, 2011	18.22	18.23	17.84	17.84
61	AMEX	TDV	Fri, Aug 19, 2011	18.00	18.24	17.99	18.00
60	AMEX	TDV	Thu, Aug 18, 2011	18.33	18.41	18.09	18.25
59	AMEX	TDV	Wed, Aug 17, 2011	19.27	19.27	19.06	19.06
58	AMEX	TDV	Tue, Aug 16, 2011	19.00	19.00	19.00	19.00
57	AMEX	TDV	Mon, Aug 15, 2011	18.86	19.18	18.80	19.02
56	AMEX	TDV	Fri, Aug 12, 2011	18.75	18.76	18.41	18.49
55	AMEX	TDV	Thu, Aug 11, 2011	18.32	18.77	18.25	18.77
54	AMEX	TDV	Wed, Aug 10, 2011	18.50	18.58	17.80	18.21
53	AMEX	TDV	Tue, Aug 9, 2011	18.05	18.56	17.99	18.39
52	AMEX	TDV	Mon, Aug 8, 2011	18.33	18.45	17.75	17.75
51	AMEX	TDV	Fri, Aug 5, 2011	19.04	19.38	18.55	19.03
50	AMEX	TDV	Thu, Aug 4, 2011	19.60	19.74	19.33	19.42
49	AMEX	TDV	Wed, Aug 3, 2011	20.15	20.15	19.53	19.98
48	AMEX	TDV	Tue, Aug 2, 2011	20.10	20.30	19.73	19.73
47	AMEX	TDV	Mon, Aug 1, 2011	20.70	20.75	20.22	20.25
46	AMEX	TDV	Fri, Jul 29, 2011	20.41	20.61	20.14	20.32
45	AMEX	TDV	Thu, Jul 28, 2011	20.67	20.75	20.31	20.35
44	AMEX	TDV	Wed, Jul 27, 2011	20.99	20.99	20.64	20.64
43	AMEX	TDV	Tue, Jul 26, 2011	21.31	21.31	21.16	21.16
42	AMEX	TDV	Mon, Jul 25, 2011	21.43	21.43	21.08	21.31
41	AMEX	TDV	Fri, Jul 22, 2011	21.21	21.37	21.21	21.30
40	AMEX	TDV	Thu, Jul 21, 2011	21.10	21.32	21.05	21.09
39	AMEX	TDV	Wed, Jul 20, 2011	20.95	21.32	20.90	21.00
38	AMEX	TDV	Tue, Jul 19, 2011	20.85	20.96	20.75	20.91
37	AMEX	TDV	Mon, Jul 18, 2011	20.68	20.70	20.42	20.59
36	AMEX	TDV	Fri, Jul 15, 2011	20.82	20.82	20.76	20.76
35	AMEX	TDV	Thu, Jul 14, 2011	21.02	21.15	21.02	21.13
34	AMEX	TDV	Wed, Jul 13, 2011	21.19	21.19	20.83	20.83
33	AMEX	TDV	Tue, Jul 12, 2011	20.87	20.95	20.87	20.95
32	AMEX	TDV	Mon, Jul 11, 2011	21.33	21.33	20.87	20.99
31	AMEX	TDV	Fri, Jul 8, 2011	21.30	21.37	21.07	21.23
30	AMEX	TDV	Thu, Jul 7, 2011	21.31	21.53	21.27	21.42
29	AMEX	TDV	Wed, Jul 6, 2011	21.25	21.25	21.25	21.25
28	AMEX	TDV	Tue, Jul 5, 2011	21.25	21.30	21.25	21.30
27	AMEX	TDV	Fri, Jul 1, 2011	21.00	21.16	20.93	21.03
26	AMEX	TDV	Thu, Jun 30, 2011	20.83	21.08	20.83	20.87
25	AMEX	TDV	Wed, Jun 29, 2011	21.00	21.00	20.83	20.85
24	AMEX	TDV	Tue, Jun 28, 2011	20.41	20.50	20.37	20.49
23	AMEX	TDV	Mon, Jun 27, 2011	20.00	20.28	19.98	20.28
22	AMEX	TDV	Fri, Jun 24, 2011	20.18	20.37	20.05	20.05
21	AMEX	TDV	Thu, Jun 23, 2011	20.18	20.30	20.07	20.30
20	AMEX	TDV	Wed, Jun 22, 2011	20.63	20.75	20.05	20.52
19	AMEX	TDV	Tue, Jun 21, 2011	20.60	20.82	20.50	20.57
18	AMEX	TDV	Mon, Jun 20, 2011	20.25	20.98	20.25	20.61
17	AMEX	TDV	Fri, Jun 17, 2011	20.55	20.55	20.55	20.55
16	AMEX	TDV	Thu, Jun 16, 2011	20.36	20.61	20.19	20.61
15	AMEX	TDV	Wed, Jun 15, 2011	20.61	20.61	20.40	20.40
14	AMEX	TDV	Tue, Jun 14, 2011	20.58	20.80	20.58	20.80
13	AMEX	TDV	Mon, Jun 13, 2011	20.72	20.72	20.32	20.32
12	AMEX	TDV	Thu, Jun 9, 2011	20.74	20.87	20.64	20.70
11	AMEX	TDV	Wed, Jun 8, 2011	20.65	20.85	20.55	20.74
10	AMEX	TDV	Tue, Jun 7, 2011	20.68	20.79	20.68	20.79
9	AMEX	TDV	Mon, Jun 6, 2011	21.05	21.05	20.76	20.85
8	AMEX	TDV	Fri, Jun 3, 2011	20.48	21.02	20.41	21.01
7	AMEX	TDV	Thu, Jun 2, 2011	20.96	21.28	20.96	21.00
6	AMEX	TDV	Wed, Jun 1, 2011	21.47	21.47	21.10	21.25
5	AMEX	TDV	Tue, May 31, 2011	21.39	21.53	21.39	21.53
4	AMEX	TDV	Fri, May 27, 2011	21.32	21.50	21.11	21.33
3	AMEX	TDV	Thu, May 26, 2011	21.00	21.22	20.60	21.20
2	AMEX	TDV	Wed, May 25, 2011	21.04	21.17	21.04	21.17
1	AMEX	TDV	Tue, May 24, 2011	21.25	21.25	21.06	21.06
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares S&P Technology Dividend Aristocrats ETF AMEX:TDV 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