SPDR Nuveen Bloomberg Municipal Bond ETF AMEX:TFI Historical Prices

Below are the 4148 trading days of historical prices for TFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4148	AMEX	TFI	Wed, Mar 6, 2024	46.62	46.75	46.62	46.70
4147	AMEX	TFI	Tue, Mar 5, 2024	46.70	46.77	46.64	46.70
4146	AMEX	TFI	Mon, Mar 4, 2024	46.56	46.67	46.54	46.56
4145	AMEX	TFI	Fri, Mar 1, 2024	46.62	46.73	46.55	46.70
4144	AMEX	TFI	Thu, Feb 29, 2024	46.82	46.82	46.72	46.67
4143	AMEX	TFI	Wed, Feb 28, 2024	46.73	46.79	46.67	46.74
4142	AMEX	TFI	Tue, Feb 27, 2024	46.64	46.69	46.62	46.62
4141	AMEX	TFI	Mon, Feb 26, 2024	46.69	46.77	46.59	46.69
4140	AMEX	TFI	Fri, Feb 23, 2024	46.77	46.79	46.65	46.75
4139	AMEX	TFI	Thu, Feb 22, 2024	46.75	46.75	46.60	46.60
4138	AMEX	TFI	Wed, Feb 21, 2024	46.65	46.75	46.62	46.65
4137	AMEX	TFI	Tue, Feb 20, 2024	46.63	46.72	46.61	46.65
4136	AMEX	TFI	Fri, Feb 16, 2024	46.66	46.72	46.55	46.68
4135	AMEX	TFI	Thu, Feb 15, 2024	46.66	46.73	46.62	46.68
4134	AMEX	TFI	Wed, Feb 14, 2024	46.39	46.64	46.39	46.60
4133	AMEX	TFI	Tue, Feb 13, 2024	46.50	46.52	46.39	46.43
4132	AMEX	TFI	Mon, Feb 12, 2024	46.61	46.76	46.61	46.75
4131	AMEX	TFI	Fri, Feb 9, 2024	46.61	46.63	46.57	46.57
4130	AMEX	TFI	Thu, Feb 8, 2024	46.62	46.62	46.52	46.58
4129	AMEX	TFI	Wed, Feb 7, 2024	46.61	46.65	46.53	46.61
4128	AMEX	TFI	Tue, Feb 6, 2024	46.52	46.66	46.47	46.62
4127	AMEX	TFI	Mon, Feb 5, 2024	46.69	46.69	46.48	46.48
4126	AMEX	TFI	Fri, Feb 2, 2024	46.83	46.84	46.70	46.83
4125	AMEX	TFI	Thu, Feb 1, 2024	46.99	47.09	46.91	47.03
4124	AMEX	TFI	Wed, Jan 31, 2024	46.85	47.00	46.81	46.78
4123	AMEX	TFI	Tue, Jan 30, 2024	46.76	46.79	46.69	46.74
4122	AMEX	TFI	Mon, Jan 29, 2024	46.50	46.70	46.50	46.63
4121	AMEX	TFI	Fri, Jan 26, 2024	46.60	46.60	46.47	46.50
4120	AMEX	TFI	Thu, Jan 25, 2024	46.60	46.62	46.48	46.55
4119	AMEX	TFI	Wed, Jan 24, 2024	46.59	46.59	46.41	46.44
4118	AMEX	TFI	Tue, Jan 23, 2024	46.42	46.48	46.41	46.44
4117	AMEX	TFI	Mon, Jan 22, 2024	46.54	46.62	46.51	46.51
4116	AMEX	TFI	Fri, Jan 19, 2024	46.71	46.71	46.46	46.51
4115	AMEX	TFI	Thu, Jan 18, 2024	46.76	46.77	46.57	46.62
4114	AMEX	TFI	Wed, Jan 17, 2024	46.86	46.86	46.70	46.70
4113	AMEX	TFI	Tue, Jan 16, 2024	46.94	46.98	46.86	46.90
4112	AMEX	TFI	Fri, Jan 12, 2024	47.14	47.14	47.00	47.06
4111	AMEX	TFI	Thu, Jan 11, 2024	46.92	47.06	46.90	47.01
4110	AMEX	TFI	Wed, Jan 10, 2024	47.08	47.08	46.92	46.92
4109	AMEX	TFI	Tue, Jan 9, 2024	47.03	47.12	47.03	47.05
4108	AMEX	TFI	Mon, Jan 8, 2024	46.96	47.14	46.96	47.04
4107	AMEX	TFI	Fri, Jan 5, 2024	46.88	47.03	46.88	46.93
4106	AMEX	TFI	Thu, Jan 4, 2024	46.98	47.04	46.91	47.04
4105	AMEX	TFI	Wed, Jan 3, 2024	46.89	47.08	46.87	47.07
4104	AMEX	TFI	Tue, Jan 2, 2024	47.06	47.06	46.94	46.97
4103	AMEX	TFI	Fri, Dec 29, 2023	47.08	47.08	46.99	47.00
4102	AMEX	TFI	Thu, Dec 28, 2023	47.00	47.07	46.96	47.02
4101	AMEX	TFI	Wed, Dec 27, 2023	47.04	47.17	47.04	47.12
4100	AMEX	TFI	Tue, Dec 26, 2023	46.91	47.00	46.90	46.98
4099	AMEX	TFI	Fri, Dec 22, 2023	46.96	47.02	46.90	46.91
4098	AMEX	TFI	Thu, Dec 21, 2023	47.08	47.08	46.90	46.90
4097	AMEX	TFI	Wed, Dec 20, 2023	46.86	46.99	46.80	46.97
4096	AMEX	TFI	Tue, Dec 19, 2023	46.80	46.97	46.78	46.81
4095	AMEX	TFI	Mon, Dec 18, 2023	46.72	46.78	46.71	46.74
4094	AMEX	TFI	Fri, Dec 15, 2023	46.90	47.01	46.85	46.81
4093	AMEX	TFI	Thu, Dec 14, 2023	46.82	46.94	46.63	46.94
4092	AMEX	TFI	Wed, Dec 13, 2023	46.34	46.58	46.24	46.53
4091	AMEX	TFI	Tue, Dec 12, 2023	46.31	46.31	46.20	46.23
4090	AMEX	TFI	Mon, Dec 11, 2023	46.21	46.28	46.14	46.23
4089	AMEX	TFI	Fri, Dec 8, 2023	46.15	46.42	46.11	46.19
4088	AMEX	TFI	Thu, Dec 7, 2023	46.26	46.33	46.19	46.28
4087	AMEX	TFI	Wed, Dec 6, 2023	46.11	46.28	46.11	46.21
4086	AMEX	TFI	Tue, Dec 5, 2023	46.17	46.20	46.07	46.15
4085	AMEX	TFI	Mon, Dec 4, 2023	46.08	46.08	45.91	46.01
4084	AMEX	TFI	Fri, Dec 1, 2023	45.82	46.12	45.81	46.04
4083	AMEX	TFI	Thu, Nov 30, 2023	45.94	45.96	45.79	45.85
4082	AMEX	TFI	Wed, Nov 29, 2023	45.69	45.94	45.69	45.88
4081	AMEX	TFI	Tue, Nov 28, 2023	45.42	45.59	45.42	45.59
4080	AMEX	TFI	Mon, Nov 27, 2023	45.31	45.45	45.30	45.40
4079	AMEX	TFI	Fri, Nov 24, 2023	45.18	45.27	45.16	45.21
4078	AMEX	TFI	Wed, Nov 22, 2023	45.26	45.34	45.21	45.32
4077	AMEX	TFI	Tue, Nov 21, 2023	45.16	45.24	45.15	45.23
4076	AMEX	TFI	Mon, Nov 20, 2023	44.94	45.18	44.94	45.17
4075	AMEX	TFI	Fri, Nov 17, 2023	45.07	45.09	44.89	44.96
4074	AMEX	TFI	Thu, Nov 16, 2023	44.90	44.98	44.81	44.86
4073	AMEX	TFI	Wed, Nov 15, 2023	44.72	44.84	44.67	44.75
4072	AMEX	TFI	Tue, Nov 14, 2023	44.89	44.92	44.75	44.85
4071	AMEX	TFI	Mon, Nov 13, 2023	44.31	44.50	44.24	44.48
4070	AMEX	TFI	Fri, Nov 10, 2023	44.30	44.40	44.29	44.36
4069	AMEX	TFI	Thu, Nov 9, 2023	44.49	44.49	44.15	44.19
4068	AMEX	TFI	Wed, Nov 8, 2023	44.25	44.42	44.23	44.26
4067	AMEX	TFI	Tue, Nov 7, 2023	44.06	44.23	44.06	44.14
4066	AMEX	TFI	Mon, Nov 6, 2023	44.05	44.05	43.81	43.94
4065	AMEX	TFI	Fri, Nov 3, 2023	44.01	44.17	43.95	43.96
4064	AMEX	TFI	Thu, Nov 2, 2023	43.41	43.68	43.41	43.60
4063	AMEX	TFI	Wed, Nov 1, 2023	43.13	43.26	43.09	43.26
4062	AMEX	TFI	Tue, Oct 31, 2023	43.15	43.20	43.09	43.03
4061	AMEX	TFI	Mon, Oct 30, 2023	43.21	43.22	43.11	43.16
4060	AMEX	TFI	Fri, Oct 27, 2023	43.14	43.25	43.12	43.24
4059	AMEX	TFI	Thu, Oct 26, 2023	43.15	43.27	43.09	43.21
4058	AMEX	TFI	Wed, Oct 25, 2023	43.13	43.18	42.95	43.05
4057	AMEX	TFI	Tue, Oct 24, 2023	43.21	43.29	43.09	43.24
4056	AMEX	TFI	Mon, Oct 23, 2023	43.02	43.26	43.00	43.26
4055	AMEX	TFI	Fri, Oct 20, 2023	43.23	43.28	43.09	43.25
4054	AMEX	TFI	Thu, Oct 19, 2023	43.27	43.33	43.08	43.15
4053	AMEX	TFI	Wed, Oct 18, 2023	43.33	43.46	43.23	43.37
4052	AMEX	TFI	Tue, Oct 17, 2023	43.56	43.57	43.34	43.37
4051	AMEX	TFI	Mon, Oct 16, 2023	43.87	43.87	43.62	43.63
4050	AMEX	TFI	Fri, Oct 13, 2023	44.06	44.06	43.89	43.91
4049	AMEX	TFI	Thu, Oct 12, 2023	43.89	44.00	43.80	43.80
4048	AMEX	TFI	Wed, Oct 11, 2023	43.70	43.94	43.70	43.91
4047	AMEX	TFI	Tue, Oct 10, 2023	43.34	43.60	43.34	43.49
4046	AMEX	TFI	Mon, Oct 9, 2023	43.32	43.56	43.25	43.43
4045	AMEX	TFI	Fri, Oct 6, 2023	43.11	43.30	43.11	43.21
4044	AMEX	TFI	Thu, Oct 5, 2023	43.26	43.49	43.26	43.44
4043	AMEX	TFI	Wed, Oct 4, 2023	43.29	43.43	43.23	43.30
4042	AMEX	TFI	Tue, Oct 3, 2023	43.34	43.44	43.16	43.23
4041	AMEX	TFI	Mon, Oct 2, 2023	43.58	43.64	43.34	43.40
4040	AMEX	TFI	Fri, Sep 29, 2023	43.96	43.96	43.67	43.60
4039	AMEX	TFI	Thu, Sep 28, 2023	43.82	43.85	43.56	43.67
4038	AMEX	TFI	Wed, Sep 27, 2023	44.02	44.13	43.81	43.81
4037	AMEX	TFI	Tue, Sep 26, 2023	43.98	44.10	43.93	44.03
4036	AMEX	TFI	Mon, Sep 25, 2023	44.18	44.34	44.08	44.15
4035	AMEX	TFI	Fri, Sep 22, 2023	44.40	44.54	44.38	44.44
4034	AMEX	TFI	Thu, Sep 21, 2023	44.59	44.62	44.22	44.38
4033	AMEX	TFI	Wed, Sep 20, 2023	44.87	44.95	44.83	44.84
4032	AMEX	TFI	Tue, Sep 19, 2023	44.93	44.96	44.83	44.91
4031	AMEX	TFI	Mon, Sep 18, 2023	44.88	45.01	44.85	44.93
4030	AMEX	TFI	Fri, Sep 15, 2023	44.77	44.97	44.77	44.87
4029	AMEX	TFI	Thu, Sep 14, 2023	44.93	45.02	44.91	45.00
4028	AMEX	TFI	Wed, Sep 13, 2023	45.01	45.13	44.96	45.05
4027	AMEX	TFI	Tue, Sep 12, 2023	44.93	45.06	44.85	44.96
4026	AMEX	TFI	Mon, Sep 11, 2023	45.03	45.11	44.98	45.01
4025	AMEX	TFI	Fri, Sep 8, 2023	45.13	45.20	44.93	45.06
4024	AMEX	TFI	Thu, Sep 7, 2023	45.18	45.18	45.02	45.07
4023	AMEX	TFI	Wed, Sep 6, 2023	45.22	45.22	45.05	45.19
4022	AMEX	TFI	Tue, Sep 5, 2023	45.13	45.20	45.08	45.15
4021	AMEX	TFI	Fri, Sep 1, 2023	45.24	45.29	45.15	45.16
4020	AMEX	TFI	Thu, Aug 31, 2023	45.37	45.42	45.27	45.25
4019	AMEX	TFI	Wed, Aug 30, 2023	45.25	45.39	45.25	45.25
4018	AMEX	TFI	Tue, Aug 29, 2023	45.11	45.36	45.10	45.30
4017	AMEX	TFI	Mon, Aug 28, 2023	45.12	45.23	45.12	45.20
4016	AMEX	TFI	Fri, Aug 25, 2023	45.25	45.25	45.04	45.18
4015	AMEX	TFI	Thu, Aug 24, 2023	45.08	45.21	45.08	45.17
4014	AMEX	TFI	Wed, Aug 23, 2023	45.14	45.31	45.14	45.21
4013	AMEX	TFI	Tue, Aug 22, 2023	45.23	45.23	45.04	45.08
4012	AMEX	TFI	Mon, Aug 21, 2023	45.18	45.29	45.04	45.13
4011	AMEX	TFI	Fri, Aug 18, 2023	45.41	45.48	45.31	45.31
4010	AMEX	TFI	Thu, Aug 17, 2023	45.47	45.62	45.40	45.50
4009	AMEX	TFI	Wed, Aug 16, 2023	45.76	45.76	45.56	45.56
4008	AMEX	TFI	Tue, Aug 15, 2023	45.68	45.76	45.65	45.70
4007	AMEX	TFI	Mon, Aug 14, 2023	45.60	45.75	45.58	45.68
4006	AMEX	TFI	Fri, Aug 11, 2023	45.59	45.73	45.52	45.73
4005	AMEX	TFI	Thu, Aug 10, 2023	45.67	45.86	45.66	45.67
4004	AMEX	TFI	Wed, Aug 9, 2023	45.68	46.01	45.60	45.83
4003	AMEX	TFI	Tue, Aug 8, 2023	45.47	45.72	45.47	45.72
4002	AMEX	TFI	Mon, Aug 7, 2023	45.55	45.59	45.47	45.49
4001	AMEX	TFI	Fri, Aug 4, 2023	45.37	45.61	45.37	45.56
4000	AMEX	TFI	Thu, Aug 3, 2023	45.44	45.52	45.43	45.46
3999	AMEX	TFI	Wed, Aug 2, 2023	45.85	45.88	45.71	45.82
3998	AMEX	TFI	Tue, Aug 1, 2023	45.94	45.99	45.89	45.99
3997	AMEX	TFI	Mon, Jul 31, 2023	46.06	46.17	46.03	45.99
3996	AMEX	TFI	Fri, Jul 28, 2023	46.18	46.25	46.05	46.12
3995	AMEX	TFI	Thu, Jul 27, 2023	46.31	46.36	46.18	46.18
3994	AMEX	TFI	Wed, Jul 26, 2023	46.43	46.47	46.35	46.42
3993	AMEX	TFI	Tue, Jul 25, 2023	46.34	46.41	46.34	46.39
3992	AMEX	TFI	Mon, Jul 24, 2023	46.46	46.52	46.40	46.40
3991	AMEX	TFI	Fri, Jul 21, 2023	46.45	46.45	46.36	46.39
3990	AMEX	TFI	Thu, Jul 20, 2023	46.46	46.46	46.33	46.43
3989	AMEX	TFI	Wed, Jul 19, 2023	46.44	46.49	46.36	46.49
3988	AMEX	TFI	Tue, Jul 18, 2023	46.23	46.36	46.23	46.36
3987	AMEX	TFI	Mon, Jul 17, 2023	46.15	46.25	46.15	46.21
3986	AMEX	TFI	Fri, Jul 14, 2023	46.11	46.24	46.10	46.14
3985	AMEX	TFI	Thu, Jul 13, 2023	46.15	46.24	46.06	46.23
3984	AMEX	TFI	Wed, Jul 12, 2023	46.11	46.15	46.02	46.07
3983	AMEX	TFI	Tue, Jul 11, 2023	45.95	45.95	45.85	45.93
3982	AMEX	TFI	Mon, Jul 10, 2023	45.80	45.93	45.79	45.91
3981	AMEX	TFI	Fri, Jul 7, 2023	45.87	45.96	45.83	45.85
3980	AMEX	TFI	Thu, Jul 6, 2023	46.01	46.01	45.79	45.90
3979	AMEX	TFI	Wed, Jul 5, 2023	46.05	46.14	46.05	46.14
3978	AMEX	TFI	Mon, Jul 3, 2023	46.13	46.16	46.08	46.08
3977	AMEX	TFI	Fri, Jun 30, 2023	46.14	46.21	46.11	46.07
3976	AMEX	TFI	Thu, Jun 29, 2023	46.25	46.25	46.08	46.15
3975	AMEX	TFI	Wed, Jun 28, 2023	46.33	46.36	46.22	46.36
3974	AMEX	TFI	Tue, Jun 27, 2023	46.22	46.30	46.20	46.30
3973	AMEX	TFI	Mon, Jun 26, 2023	46.33	46.33	46.22	46.27
3972	AMEX	TFI	Fri, Jun 23, 2023	46.33	46.33	46.19	46.27
3971	AMEX	TFI	Thu, Jun 22, 2023	46.20	46.23	46.11	46.12
3970	AMEX	TFI	Wed, Jun 21, 2023	46.17	46.23	46.11	46.23
3969	AMEX	TFI	Tue, Jun 20, 2023	46.08	46.25	46.08	46.23
3968	AMEX	TFI	Fri, Jun 16, 2023	46.10	46.17	46.05	46.15
3967	AMEX	TFI	Thu, Jun 15, 2023	46.10	46.19	46.06	46.18
3966	AMEX	TFI	Wed, Jun 14, 2023	46.04	46.08	45.95	46.06
3965	AMEX	TFI	Tue, Jun 13, 2023	46.00	46.04	45.91	45.94
3964	AMEX	TFI	Mon, Jun 12, 2023	45.96	46.00	45.89	45.98
3963	AMEX	TFI	Fri, Jun 9, 2023	45.87	45.98	45.86	45.95
3962	AMEX	TFI	Thu, Jun 8, 2023	45.86	45.99	45.86	45.96
3961	AMEX	TFI	Wed, Jun 7, 2023	46.00	46.01	45.82	45.83
3960	AMEX	TFI	Tue, Jun 6, 2023	45.98	45.99	45.88	45.93
3959	AMEX	TFI	Mon, Jun 5, 2023	45.74	45.95	45.74	45.81
3958	AMEX	TFI	Fri, Jun 2, 2023	45.91	45.97	45.75	45.81
3957	AMEX	TFI	Thu, Jun 1, 2023	45.88	45.96	45.83	45.93
3956	AMEX	TFI	Wed, May 31, 2023	45.80	45.94	45.80	45.72
3955	AMEX	TFI	Tue, May 30, 2023	45.55	45.80	45.55	45.80
3954	AMEX	TFI	Fri, May 26, 2023	45.43	45.57	45.42	45.55
3953	AMEX	TFI	Thu, May 25, 2023	45.37	45.52	45.37	45.49
3952	AMEX	TFI	Wed, May 24, 2023	45.46	45.51	45.35	45.36
3951	AMEX	TFI	Tue, May 23, 2023	45.68	45.68	45.47	45.56
3950	AMEX	TFI	Mon, May 22, 2023	45.73	45.73	45.57	45.64
3949	AMEX	TFI	Fri, May 19, 2023	45.81	45.91	45.69	45.78
3948	AMEX	TFI	Thu, May 18, 2023	46.17	46.17	45.87	45.87
3947	AMEX	TFI	Wed, May 17, 2023	46.33	46.36	46.24	46.24
3946	AMEX	TFI	Tue, May 16, 2023	46.44	46.44	46.34	46.38
3945	AMEX	TFI	Mon, May 15, 2023	46.33	46.49	46.33	46.44
3944	AMEX	TFI	Fri, May 12, 2023	46.58	46.58	46.40	46.40
3943	AMEX	TFI	Thu, May 11, 2023	46.61	46.64	46.54	46.63
3942	AMEX	TFI	Wed, May 10, 2023	46.54	46.62	46.51	46.56
3941	AMEX	TFI	Tue, May 9, 2023	46.54	46.59	46.47	46.47
3940	AMEX	TFI	Mon, May 8, 2023	46.48	46.54	46.46	46.47
3939	AMEX	TFI	Fri, May 5, 2023	46.55	46.62	46.51	46.60
3938	AMEX	TFI	Thu, May 4, 2023	46.43	46.64	46.43	46.57
3937	AMEX	TFI	Wed, May 3, 2023	46.51	46.55	46.40	46.51
3936	AMEX	TFI	Tue, May 2, 2023	46.24	46.48	46.23	46.45
3935	AMEX	TFI	Mon, May 1, 2023	46.30	46.34	46.18	46.18
3934	AMEX	TFI	Fri, Apr 28, 2023	46.39	46.49	46.37	46.33
3933	AMEX	TFI	Thu, Apr 27, 2023	46.47	46.47	46.27	46.33
3932	AMEX	TFI	Wed, Apr 26, 2023	46.55	46.64	46.43	46.43
3931	AMEX	TFI	Tue, Apr 25, 2023	46.59	46.69	46.53	46.61
3930	AMEX	TFI	Mon, Apr 24, 2023	46.46	46.55	46.37	46.55
3929	AMEX	TFI	Fri, Apr 21, 2023	46.40	46.44	46.32	46.40
3928	AMEX	TFI	Thu, Apr 20, 2023	46.33	46.48	46.33	46.39
3927	AMEX	TFI	Wed, Apr 19, 2023	46.52	46.52	46.29	46.39
3926	AMEX	TFI	Tue, Apr 18, 2023	46.60	46.69	46.49	46.53
3925	AMEX	TFI	Mon, Apr 17, 2023	47.06	47.06	46.86	46.90
3924	AMEX	TFI	Fri, Apr 14, 2023	47.28	47.28	47.02	47.08
3923	AMEX	TFI	Thu, Apr 13, 2023	47.37	47.37	47.17	47.23
3922	AMEX	TFI	Wed, Apr 12, 2023	47.29	47.29	47.18	47.24
3921	AMEX	TFI	Tue, Apr 11, 2023	47.09	47.14	47.02	47.14
3920	AMEX	TFI	Mon, Apr 10, 2023	46.99	47.10	46.99	47.06
3919	AMEX	TFI	Thu, Apr 6, 2023	47.16	47.16	47.04	47.16
3918	AMEX	TFI	Wed, Apr 5, 2023	47.04	47.09	46.98	47.09
3917	AMEX	TFI	Tue, Apr 4, 2023	46.74	46.93	46.68	46.80
3916	AMEX	TFI	Mon, Apr 3, 2023	46.71	46.81	46.65	46.78
3915	AMEX	TFI	Fri, Mar 31, 2023	46.84	46.84	46.74	46.73
3914	AMEX	TFI	Thu, Mar 30, 2023	46.55	46.76	46.55	46.75
3913	AMEX	TFI	Wed, Mar 29, 2023	46.49	46.64	46.49	46.61
3912	AMEX	TFI	Tue, Mar 28, 2023	46.53	46.58	46.46	46.51
3911	AMEX	TFI	Mon, Mar 27, 2023	46.55	46.59	46.45	46.48
3910	AMEX	TFI	Fri, Mar 24, 2023	46.55	46.65	46.48	46.65
3909	AMEX	TFI	Thu, Mar 23, 2023	46.34	46.47	46.33	46.44
3908	AMEX	TFI	Wed, Mar 22, 2023	46.16	46.35	46.12	46.25
3907	AMEX	TFI	Tue, Mar 21, 2023	46.22	46.24	46.09	46.16
3906	AMEX	TFI	Mon, Mar 20, 2023	46.30	46.30	46.22	46.30
3905	AMEX	TFI	Fri, Mar 17, 2023	46.35	46.44	46.33	46.35
3904	AMEX	TFI	Thu, Mar 16, 2023	46.34	46.36	46.19	46.22
3903	AMEX	TFI	Wed, Mar 15, 2023	46.34	46.43	46.21	46.27
3902	AMEX	TFI	Tue, Mar 14, 2023	46.04	46.07	45.87	45.97
3901	AMEX	TFI	Mon, Mar 13, 2023	46.09	46.27	46.03	46.03
3900	AMEX	TFI	Fri, Mar 10, 2023	45.87	46.01	45.81	45.81
3899	AMEX	TFI	Thu, Mar 9, 2023	45.56	45.68	45.55	45.56
3898	AMEX	TFI	Wed, Mar 8, 2023	45.53	45.58	45.48	45.56
3897	AMEX	TFI	Tue, Mar 7, 2023	45.59	45.59	45.41	45.52
3896	AMEX	TFI	Mon, Mar 6, 2023	45.54	45.64	45.42	45.45
3895	AMEX	TFI	Fri, Mar 3, 2023	45.60	45.60	45.45	45.55
3894	AMEX	TFI	Thu, Mar 2, 2023	45.27	45.52	45.27	45.44
3893	AMEX	TFI	Wed, Mar 1, 2023	45.45	45.51	45.35	45.40
3892	AMEX	TFI	Tue, Feb 28, 2023	45.52	45.65	45.52	45.51
3891	AMEX	TFI	Mon, Feb 27, 2023	45.53	45.65	45.53	45.57
3890	AMEX	TFI	Fri, Feb 24, 2023	45.48	45.60	45.44	45.45
3889	AMEX	TFI	Thu, Feb 23, 2023	45.55	45.70	45.55	45.70
3888	AMEX	TFI	Wed, Feb 22, 2023	45.57	45.58	45.52	45.56
3887	AMEX	TFI	Tue, Feb 21, 2023	45.60	45.61	45.50	45.53
3886	AMEX	TFI	Fri, Feb 17, 2023	45.78	45.83	45.74	45.81
3885	AMEX	TFI	Thu, Feb 16, 2023	46.21	46.22	45.89	45.95
3884	AMEX	TFI	Wed, Feb 15, 2023	46.46	46.50	46.31	46.33
3883	AMEX	TFI	Tue, Feb 14, 2023	46.58	46.64	46.51	46.57
3882	AMEX	TFI	Mon, Feb 13, 2023	46.70	46.70	46.60	46.60
3881	AMEX	TFI	Fri, Feb 10, 2023	46.79	46.79	46.58	46.61
3880	AMEX	TFI	Thu, Feb 9, 2023	46.82	46.83	46.71	46.73
3879	AMEX	TFI	Wed, Feb 8, 2023	46.75	46.81	46.72	46.79
3878	AMEX	TFI	Tue, Feb 7, 2023	46.88	46.88	46.74	46.75
3877	AMEX	TFI	Mon, Feb 6, 2023	46.87	46.93	46.79	46.85
3876	AMEX	TFI	Fri, Feb 3, 2023	47.07	47.08	46.94	47.06
3875	AMEX	TFI	Thu, Feb 2, 2023	47.26	47.26	47.15	47.21
3874	AMEX	TFI	Wed, Feb 1, 2023	47.04	47.13	47.02	47.11
3873	AMEX	TFI	Tue, Jan 31, 2023	47.16	47.16	47.05	47.03
3872	AMEX	TFI	Mon, Jan 30, 2023	46.95	47.06	46.95	47.03
3871	AMEX	TFI	Fri, Jan 27, 2023	46.99	47.07	46.98	47.02
3870	AMEX	TFI	Thu, Jan 26, 2023	47.07	47.12	47.04	47.10
3869	AMEX	TFI	Wed, Jan 25, 2023	46.97	47.07	46.97	47.06
3868	AMEX	TFI	Tue, Jan 24, 2023	47.01	47.03	46.87	47.00
3867	AMEX	TFI	Mon, Jan 23, 2023	46.97	47.09	46.89	46.92
3866	AMEX	TFI	Fri, Jan 20, 2023	46.97	47.05	46.95	46.98
3865	AMEX	TFI	Thu, Jan 19, 2023	46.98	47.03	46.94	47.01
3864	AMEX	TFI	Wed, Jan 18, 2023	46.95	46.99	46.89	46.95
3863	AMEX	TFI	Tue, Jan 17, 2023	46.68	46.74	46.66	46.71
3862	AMEX	TFI	Fri, Jan 13, 2023	46.68	46.73	46.61	46.62
3861	AMEX	TFI	Thu, Jan 12, 2023	46.63	46.67	46.50	46.65
3860	AMEX	TFI	Wed, Jan 11, 2023	46.41	46.48	46.37	46.43
3859	AMEX	TFI	Tue, Jan 10, 2023	46.31	46.37	46.24	46.36
3858	AMEX	TFI	Mon, Jan 9, 2023	46.21	46.34	46.20	46.31
3857	AMEX	TFI	Fri, Jan 6, 2023	45.98	46.19	45.87	46.15
3856	AMEX	TFI	Thu, Jan 5, 2023	45.88	45.96	45.81	45.87
3855	AMEX	TFI	Wed, Jan 4, 2023	45.95	45.96	45.85	45.88
3854	AMEX	TFI	Tue, Jan 3, 2023	45.68	45.76	45.64	45.70
3853	AMEX	TFI	Fri, Dec 30, 2022	45.53	45.65	45.53	45.62
3852	AMEX	TFI	Thu, Dec 29, 2022	45.55	45.64	45.53	45.61
3851	AMEX	TFI	Wed, Dec 28, 2022	45.62	45.62	45.47	45.51
3850	AMEX	TFI	Tue, Dec 27, 2022	45.72	45.73	45.47	45.48
3849	AMEX	TFI	Fri, Dec 23, 2022	45.64	45.77	45.60	45.71
3848	AMEX	TFI	Thu, Dec 22, 2022	45.74	45.86	45.72	45.80
3847	AMEX	TFI	Wed, Dec 21, 2022	45.76	45.87	45.67	45.83
3846	AMEX	TFI	Tue, Dec 20, 2022	45.81	45.90	45.72	45.80
3845	AMEX	TFI	Mon, Dec 19, 2022	45.96	46.02	45.89	46.02
3844	AMEX	TFI	Fri, Dec 16, 2022	46.08	46.24	45.95	46.13
3843	AMEX	TFI	Thu, Dec 15, 2022	46.22	46.25	46.15	46.15
3842	AMEX	TFI	Wed, Dec 14, 2022	46.22	46.26	46.08	46.24
3841	AMEX	TFI	Tue, Dec 13, 2022	46.31	46.53	46.19	46.19
3840	AMEX	TFI	Mon, Dec 12, 2022	46.17	46.17	46.02	46.09
3839	AMEX	TFI	Fri, Dec 9, 2022	46.12	46.17	46.05	46.10
3838	AMEX	TFI	Thu, Dec 8, 2022	46.12	46.21	46.10	46.10
3837	AMEX	TFI	Wed, Dec 7, 2022	46.07	46.21	46.04	46.16
3836	AMEX	TFI	Tue, Dec 6, 2022	46.05	46.10	46.00	46.00
3835	AMEX	TFI	Mon, Dec 5, 2022	45.98	46.05	45.89	45.93
3834	AMEX	TFI	Fri, Dec 2, 2022	45.99	46.00	45.85	46.00
3833	AMEX	TFI	Thu, Dec 1, 2022	45.96	46.05	45.88	46.03
3832	AMEX	TFI	Wed, Nov 30, 2022	45.67	45.95	45.67	45.87
3831	AMEX	TFI	Tue, Nov 29, 2022	45.59	45.75	45.55	45.67
3830	AMEX	TFI	Mon, Nov 28, 2022	45.49	45.58	45.49	45.50
3829	AMEX	TFI	Fri, Nov 25, 2022	45.55	45.56	45.51	45.54
3828	AMEX	TFI	Wed, Nov 23, 2022	45.45	45.56	45.45	45.54
3827	AMEX	TFI	Tue, Nov 22, 2022	45.30	45.43	45.28	45.39
3826	AMEX	TFI	Mon, Nov 21, 2022	45.26	45.31	45.16	45.19
3825	AMEX	TFI	Fri, Nov 18, 2022	45.24	45.28	45.13	45.28
3824	AMEX	TFI	Thu, Nov 17, 2022	45.15	45.18	45.04	45.16
3823	AMEX	TFI	Wed, Nov 16, 2022	44.87	45.09	44.87	45.04
3822	AMEX	TFI	Tue, Nov 15, 2022	44.67	44.80	44.60	44.77
3821	AMEX	TFI	Mon, Nov 14, 2022	44.56	44.61	44.52	44.57
3820	AMEX	TFI	Fri, Nov 11, 2022	44.39	44.58	44.37	44.50
3819	AMEX	TFI	Thu, Nov 10, 2022	44.33	44.53	44.33	44.44
3818	AMEX	TFI	Wed, Nov 9, 2022	43.85	43.98	43.84	43.92
3817	AMEX	TFI	Tue, Nov 8, 2022	43.75	43.95	43.75	43.86
3816	AMEX	TFI	Mon, Nov 7, 2022	43.84	43.84	43.69	43.71
3815	AMEX	TFI	Fri, Nov 4, 2022	43.84	43.84	43.63	43.72
3814	AMEX	TFI	Thu, Nov 3, 2022	43.66	43.71	43.55	43.67
3813	AMEX	TFI	Wed, Nov 2, 2022	43.70	43.95	43.67	43.81
3812	AMEX	TFI	Tue, Nov 1, 2022	43.70	43.76	43.59	43.69
3811	AMEX	TFI	Mon, Oct 31, 2022	43.59	43.71	43.49	43.50
3810	AMEX	TFI	Fri, Oct 28, 2022	43.58	43.67	43.50	43.67
3809	AMEX	TFI	Thu, Oct 27, 2022	43.56	43.65	43.48	43.48
3808	AMEX	TFI	Wed, Oct 26, 2022	43.50	43.62	43.43	43.60
3807	AMEX	TFI	Tue, Oct 25, 2022	43.63	43.75	43.48	43.48
3806	AMEX	TFI	Mon, Oct 24, 2022	43.73	43.80	43.53	43.53
3805	AMEX	TFI	Fri, Oct 21, 2022	43.99	44.04	43.82	43.85
3804	AMEX	TFI	Thu, Oct 20, 2022	44.32	44.32	44.08	44.10
3803	AMEX	TFI	Wed, Oct 19, 2022	44.41	44.42	44.30	44.33
3802	AMEX	TFI	Tue, Oct 18, 2022	44.59	44.59	44.38	44.49
3801	AMEX	TFI	Mon, Oct 17, 2022	44.39	44.55	44.35	44.35
3800	AMEX	TFI	Fri, Oct 14, 2022	44.43	44.46	44.29	44.33
3799	AMEX	TFI	Thu, Oct 13, 2022	44.12	44.42	44.08	44.27
3798	AMEX	TFI	Wed, Oct 12, 2022	44.44	44.56	44.44	44.44
3797	AMEX	TFI	Tue, Oct 11, 2022	44.26	44.49	44.23	44.49
3796	AMEX	TFI	Mon, Oct 10, 2022	44.25	44.39	44.18	44.27
3795	AMEX	TFI	Fri, Oct 7, 2022	44.53	44.53	44.28	44.39
3794	AMEX	TFI	Thu, Oct 6, 2022	44.43	44.45	44.28	44.41
3793	AMEX	TFI	Wed, Oct 5, 2022	44.46	44.46	44.26	44.39
3792	AMEX	TFI	Tue, Oct 4, 2022	44.30	44.49	44.25	44.46
3791	AMEX	TFI	Mon, Oct 3, 2022	44.04	44.10	43.90	44.08
3790	AMEX	TFI	Fri, Sep 30, 2022	43.93	43.99	43.87	43.92
3789	AMEX	TFI	Thu, Sep 29, 2022	43.81	43.97	43.81	43.92
3788	AMEX	TFI	Wed, Sep 28, 2022	44.01	44.05	43.91	43.95
3787	AMEX	TFI	Tue, Sep 27, 2022	44.08	44.08	43.89	44.02
3786	AMEX	TFI	Mon, Sep 26, 2022	44.38	44.38	44.08	44.15
3785	AMEX	TFI	Fri, Sep 23, 2022	44.39	44.52	44.29	44.39
3784	AMEX	TFI	Thu, Sep 22, 2022	44.51	44.60	44.45	44.45
3783	AMEX	TFI	Wed, Sep 21, 2022	44.69	44.82	44.62	44.76
3782	AMEX	TFI	Tue, Sep 20, 2022	44.77	44.82	44.67	44.67
3781	AMEX	TFI	Mon, Sep 19, 2022	44.96	45.00	44.89	44.92
3780	AMEX	TFI	Fri, Sep 16, 2022	44.98	45.08	44.96	45.00
3779	AMEX	TFI	Thu, Sep 15, 2022	45.05	45.12	44.98	45.01
3778	AMEX	TFI	Wed, Sep 14, 2022	45.13	45.19	45.03	45.11
3777	AMEX	TFI	Tue, Sep 13, 2022	45.28	45.29	45.10	45.14
3776	AMEX	TFI	Mon, Sep 12, 2022	45.39	45.50	45.28	45.41
3775	AMEX	TFI	Fri, Sep 9, 2022	45.49	45.49	45.25	45.33
3774	AMEX	TFI	Thu, Sep 8, 2022	45.29	45.41	45.24	45.24
3773	AMEX	TFI	Wed, Sep 7, 2022	45.32	45.40	45.28	45.36
3772	AMEX	TFI	Tue, Sep 6, 2022	45.54	45.54	45.24	45.32
3771	AMEX	TFI	Fri, Sep 2, 2022	45.53	45.57	45.41	45.54
3770	AMEX	TFI	Thu, Sep 1, 2022	45.58	45.58	45.15	45.43
3769	AMEX	TFI	Wed, Aug 31, 2022	45.59	45.73	45.59	45.56
3768	AMEX	TFI	Tue, Aug 30, 2022	45.74	45.81	45.64	45.75
3767	AMEX	TFI	Mon, Aug 29, 2022	45.86	45.87	45.70	45.75
3766	AMEX	TFI	Fri, Aug 26, 2022	46.09	46.09	45.86	45.97
3765	AMEX	TFI	Thu, Aug 25, 2022	46.26	46.26	45.96	46.04
3764	AMEX	TFI	Wed, Aug 24, 2022	46.18	46.18	45.97	46.06
3763	AMEX	TFI	Tue, Aug 23, 2022	46.18	46.21	46.08	46.17
3762	AMEX	TFI	Mon, Aug 22, 2022	46.28	46.28	46.13	46.15
3761	AMEX	TFI	Fri, Aug 19, 2022	46.32	46.39	46.16	46.31
3760	AMEX	TFI	Thu, Aug 18, 2022	46.49	46.58	46.46	46.51
3759	AMEX	TFI	Wed, Aug 17, 2022	46.70	46.70	46.39	46.53
3758	AMEX	TFI	Tue, Aug 16, 2022	47.01	47.01	46.78	46.81
3757	AMEX	TFI	Mon, Aug 15, 2022	46.93	47.06	46.92	46.96
3756	AMEX	TFI	Fri, Aug 12, 2022	47.02	47.02	46.90	47.00
3755	AMEX	TFI	Thu, Aug 11, 2022	47.02	47.04	46.83	46.91
3754	AMEX	TFI	Wed, Aug 10, 2022	47.08	47.09	46.95	46.95
3753	AMEX	TFI	Tue, Aug 9, 2022	46.91	46.97	46.88	46.95
3752	AMEX	TFI	Mon, Aug 8, 2022	47.07	47.09	46.89	46.94
3751	AMEX	TFI	Fri, Aug 5, 2022	47.12	47.13	46.86	46.90
3750	AMEX	TFI	Thu, Aug 4, 2022	47.13	47.29	47.13	47.21
3749	AMEX	TFI	Wed, Aug 3, 2022	47.19	47.44	47.08	47.21
3748	AMEX	TFI	Tue, Aug 2, 2022	47.28	47.35	47.13	47.21
3747	AMEX	TFI	Mon, Aug 1, 2022	47.06	47.20	47.06	47.16
3746	AMEX	TFI	Fri, Jul 29, 2022	47.16	47.21	47.12	47.06
3745	AMEX	TFI	Thu, Jul 28, 2022	47.00	47.20	46.92	47.11
3744	AMEX	TFI	Wed, Jul 27, 2022	46.84	46.92	46.76	46.87
3743	AMEX	TFI	Tue, Jul 26, 2022	46.82	46.84	46.73	46.76
3742	AMEX	TFI	Mon, Jul 25, 2022	46.71	46.71	46.60	46.60
3741	AMEX	TFI	Fri, Jul 22, 2022	46.72	46.81	46.67	46.75
3740	AMEX	TFI	Thu, Jul 21, 2022	46.59	46.60	46.50	46.50
3739	AMEX	TFI	Wed, Jul 20, 2022	46.58	46.60	46.52	46.54
3738	AMEX	TFI	Tue, Jul 19, 2022	46.48	46.54	46.41	46.46
3737	AMEX	TFI	Mon, Jul 18, 2022	46.47	46.57	46.47	46.47
3736	AMEX	TFI	Fri, Jul 15, 2022	46.42	46.61	46.42	46.51
3735	AMEX	TFI	Thu, Jul 14, 2022	46.30	46.53	46.30	46.53
3734	AMEX	TFI	Wed, Jul 13, 2022	46.33	46.47	46.27	46.43
3733	AMEX	TFI	Tue, Jul 12, 2022	46.53	46.53	46.35	46.37
3732	AMEX	TFI	Mon, Jul 11, 2022	46.35	46.45	46.28	46.35
3731	AMEX	TFI	Fri, Jul 8, 2022	46.28	46.33	46.21	46.27
3730	AMEX	TFI	Thu, Jul 7, 2022	46.32	46.37	46.20	46.25
3729	AMEX	TFI	Wed, Jul 6, 2022	46.37	46.38	46.21	46.25
3728	AMEX	TFI	Tue, Jul 5, 2022	46.13	46.22	46.13	46.17
3727	AMEX	TFI	Fri, Jul 1, 2022	45.96	46.18	45.96	46.03
3726	AMEX	TFI	Thu, Jun 30, 2022	45.89	45.97	45.75	45.79
3725	AMEX	TFI	Wed, Jun 29, 2022	45.56	45.80	45.56	45.72
3724	AMEX	TFI	Tue, Jun 28, 2022	45.63	45.63	45.52	45.61
3723	AMEX	TFI	Mon, Jun 27, 2022	45.61	45.70	45.54	45.63
3722	AMEX	TFI	Fri, Jun 24, 2022	45.59	45.74	45.56	45.61
3721	AMEX	TFI	Thu, Jun 23, 2022	45.56	45.70	45.56	45.65
3720	AMEX	TFI	Wed, Jun 22, 2022	45.38	45.53	45.38	45.42
3719	AMEX	TFI	Tue, Jun 21, 2022	45.41	45.41	45.11	45.26
3718	AMEX	TFI	Fri, Jun 17, 2022	45.31	45.45	45.09	45.39
3717	AMEX	TFI	Thu, Jun 16, 2022	45.19	45.38	45.10	45.22
3716	AMEX	TFI	Wed, Jun 15, 2022	45.32	45.58	45.14	45.46
3715	AMEX	TFI	Tue, Jun 14, 2022	45.46	45.46	44.88	45.33
3714	AMEX	TFI	Mon, Jun 13, 2022	45.79	45.82	44.82	45.50
3713	AMEX	TFI	Fri, Jun 10, 2022	46.23	46.33	46.14	46.18
3712	AMEX	TFI	Thu, Jun 9, 2022	46.63	46.63	46.40	46.41
3711	AMEX	TFI	Wed, Jun 8, 2022	46.87	46.87	46.61	46.63
3710	AMEX	TFI	Tue, Jun 7, 2022	46.87	46.90	46.73	46.73
3709	AMEX	TFI	Mon, Jun 6, 2022	46.95	46.95	46.74	46.79
3708	AMEX	TFI	Fri, Jun 3, 2022	46.78	47.00	46.78	46.82
3707	AMEX	TFI	Thu, Jun 2, 2022	46.83	47.02	46.83	46.87
3706	AMEX	TFI	Wed, Jun 1, 2022	46.88	47.04	46.77	46.85
3705	AMEX	TFI	Tue, May 31, 2022	46.86	47.01	46.83	46.80
3704	AMEX	TFI	Fri, May 27, 2022	46.96	47.00	46.87	46.90
3703	AMEX	TFI	Thu, May 26, 2022	46.58	46.69	46.56	46.64
3702	AMEX	TFI	Wed, May 25, 2022	46.26	46.40	46.26	46.36
3701	AMEX	TFI	Tue, May 24, 2022	45.83	46.05	45.83	46.02
3700	AMEX	TFI	Mon, May 23, 2022	45.53	45.68	45.45	45.66
3699	AMEX	TFI	Fri, May 20, 2022	45.32	45.52	45.32	45.49
3698	AMEX	TFI	Thu, May 19, 2022	45.24	45.33	45.19	45.29
3697	AMEX	TFI	Wed, May 18, 2022	45.11	45.23	45.07	45.07
3696	AMEX	TFI	Tue, May 17, 2022	45.22	45.26	45.14	45.15
3695	AMEX	TFI	Mon, May 16, 2022	45.31	45.41	45.29	45.30
3694	AMEX	TFI	Fri, May 13, 2022	45.32	45.37	45.24	45.30
3693	AMEX	TFI	Thu, May 12, 2022	45.46	45.50	45.39	45.39
3692	AMEX	TFI	Wed, May 11, 2022	45.44	45.52	45.41	45.41
3691	AMEX	TFI	Tue, May 10, 2022	45.57	45.62	45.45	45.45
3690	AMEX	TFI	Mon, May 9, 2022	45.68	45.72	45.50	45.52
3689	AMEX	TFI	Fri, May 6, 2022	45.67	45.82	45.65	45.71
3688	AMEX	TFI	Thu, May 5, 2022	45.95	45.95	45.71	45.85
3687	AMEX	TFI	Wed, May 4, 2022	46.01	46.10	45.87	45.97
3686	AMEX	TFI	Tue, May 3, 2022	46.04	46.12	45.93	45.97
3685	AMEX	TFI	Mon, May 2, 2022	45.97	46.05	45.92	45.98
3684	AMEX	TFI	Fri, Apr 29, 2022	46.07	46.17	46.06	46.02
3683	AMEX	TFI	Thu, Apr 28, 2022	46.23	46.23	46.05	46.18
3682	AMEX	TFI	Wed, Apr 27, 2022	46.14	46.26	46.13	46.25
3681	AMEX	TFI	Tue, Apr 26, 2022	46.22	46.24	46.16	46.20
3680	AMEX	TFI	Mon, Apr 25, 2022	46.33	46.33	46.15	46.21
3679	AMEX	TFI	Fri, Apr 22, 2022	46.19	46.30	46.15	46.29
3678	AMEX	TFI	Thu, Apr 21, 2022	46.42	46.52	46.19	46.27
3677	AMEX	TFI	Wed, Apr 20, 2022	46.41	46.55	46.40	46.47
3676	AMEX	TFI	Tue, Apr 19, 2022	46.58	46.67	46.39	46.41
3675	AMEX	TFI	Mon, Apr 18, 2022	46.78	46.87	46.60	46.67
3674	AMEX	TFI	Thu, Apr 14, 2022	47.04	47.04	46.76	46.79
3673	AMEX	TFI	Wed, Apr 13, 2022	47.06	47.10	46.98	47.05
3672	AMEX	TFI	Tue, Apr 12, 2022	47.22	47.24	46.97	47.04
3671	AMEX	TFI	Mon, Apr 11, 2022	47.38	47.38	47.18	47.18
3670	AMEX	TFI	Fri, Apr 8, 2022	47.32	47.38	47.30	47.37
3669	AMEX	TFI	Thu, Apr 7, 2022	47.58	47.58	47.36	47.46
3668	AMEX	TFI	Wed, Apr 6, 2022	47.59	47.73	47.52	47.63
3667	AMEX	TFI	Tue, Apr 5, 2022	47.96	47.96	47.72	47.80
3666	AMEX	TFI	Mon, Apr 4, 2022	47.96	47.99	47.83	47.95
3665	AMEX	TFI	Fri, Apr 1, 2022	47.78	47.84	47.77	47.80
3664	AMEX	TFI	Thu, Mar 31, 2022	47.88	47.94	47.82	47.82
3663	AMEX	TFI	Wed, Mar 30, 2022	47.71	47.87	47.71	47.85
3662	AMEX	TFI	Tue, Mar 29, 2022	47.80	47.87	47.69	47.75
3661	AMEX	TFI	Mon, Mar 28, 2022	47.89	47.93	47.74	47.84
3660	AMEX	TFI	Fri, Mar 25, 2022	48.06	48.06	47.86	47.93
3659	AMEX	TFI	Thu, Mar 24, 2022	48.17	48.17	48.03	48.07
3658	AMEX	TFI	Wed, Mar 23, 2022	48.31	48.31	48.17	48.24
3657	AMEX	TFI	Tue, Mar 22, 2022	48.46	48.46	48.31	48.37
3656	AMEX	TFI	Mon, Mar 21, 2022	48.63	48.63	48.38	48.49
3655	AMEX	TFI	Fri, Mar 18, 2022	48.65	48.71	48.60	48.71
3654	AMEX	TFI	Thu, Mar 17, 2022	48.55	48.69	48.54	48.61
3653	AMEX	TFI	Wed, Mar 16, 2022	48.41	48.59	48.32	48.56
3652	AMEX	TFI	Tue, Mar 15, 2022	48.47	48.51	48.33	48.40
3651	AMEX	TFI	Mon, Mar 14, 2022	48.88	48.88	48.54	48.60
3650	AMEX	TFI	Fri, Mar 11, 2022	49.07	49.07	48.90	48.97
3649	AMEX	TFI	Thu, Mar 10, 2022	49.18	49.23	49.05	49.11
3648	AMEX	TFI	Wed, Mar 9, 2022	49.23	49.27	49.19	49.25
3647	AMEX	TFI	Tue, Mar 8, 2022	49.36	49.37	49.22	49.33
3646	AMEX	TFI	Mon, Mar 7, 2022	49.48	49.57	49.47	49.54
3645	AMEX	TFI	Fri, Mar 4, 2022	49.61	49.65	49.51	49.62
3644	AMEX	TFI	Thu, Mar 3, 2022	49.78	49.78	49.60	49.64
3643	AMEX	TFI	Wed, Mar 2, 2022	49.88	49.91	49.70	49.73
3642	AMEX	TFI	Tue, Mar 1, 2022	49.79	49.96	49.78	49.91
3641	AMEX	TFI	Mon, Feb 28, 2022	49.84	49.92	49.74	49.70
3640	AMEX	TFI	Fri, Feb 25, 2022	49.84	49.84	49.67	49.71
3639	AMEX	TFI	Thu, Feb 24, 2022	49.80	49.91	49.75	49.76
3638	AMEX	TFI	Wed, Feb 23, 2022	49.69	49.74	49.59	49.70
3637	AMEX	TFI	Tue, Feb 22, 2022	49.64	49.72	49.64	49.69
3636	AMEX	TFI	Fri, Feb 18, 2022	49.75	49.75	49.61	49.62
3635	AMEX	TFI	Thu, Feb 17, 2022	49.59	49.71	49.59	49.67
3634	AMEX	TFI	Wed, Feb 16, 2022	49.62	49.66	49.55	49.62
3633	AMEX	TFI	Tue, Feb 15, 2022	49.70	49.70	49.56	49.56
3632	AMEX	TFI	Mon, Feb 14, 2022	49.78	49.84	49.69	49.72
3631	AMEX	TFI	Fri, Feb 11, 2022	49.96	50.03	49.79	49.80
3630	AMEX	TFI	Thu, Feb 10, 2022	50.17	50.19	49.89	49.96
3629	AMEX	TFI	Wed, Feb 9, 2022	50.21	50.29	50.21	50.29
3628	AMEX	TFI	Tue, Feb 8, 2022	50.30	50.35	50.24	50.24
3627	AMEX	TFI	Mon, Feb 7, 2022	50.34	50.43	50.34	50.37
3626	AMEX	TFI	Fri, Feb 4, 2022	50.40	50.47	50.36	50.40
3625	AMEX	TFI	Thu, Feb 3, 2022	50.38	50.52	50.34	50.41
3624	AMEX	TFI	Wed, Feb 2, 2022	50.38	50.44	50.33	50.36
3623	AMEX	TFI	Tue, Feb 1, 2022	50.16	50.36	50.16	50.21
3622	AMEX	TFI	Mon, Jan 31, 2022	50.13	50.23	50.13	50.15
3621	AMEX	TFI	Fri, Jan 28, 2022	50.40	50.40	50.22	50.25
3620	AMEX	TFI	Thu, Jan 27, 2022	50.55	50.60	50.39	50.48
3619	AMEX	TFI	Wed, Jan 26, 2022	50.70	50.71	50.46	50.58
3618	AMEX	TFI	Tue, Jan 25, 2022	50.84	50.86	50.69	50.72
3617	AMEX	TFI	Mon, Jan 24, 2022	50.87	50.90	50.81	50.88
3616	AMEX	TFI	Fri, Jan 21, 2022	51.00	51.02	50.89	50.95
3615	AMEX	TFI	Thu, Jan 20, 2022	51.01	51.07	51.00	51.04
3614	AMEX	TFI	Wed, Jan 19, 2022	51.08	51.11	50.99	50.99
3613	AMEX	TFI	Tue, Jan 18, 2022	51.15	51.15	51.04	51.05
3612	AMEX	TFI	Fri, Jan 14, 2022	51.14	51.18	51.13	51.15
3611	AMEX	TFI	Thu, Jan 13, 2022	51.19	51.20	51.14	51.18
3610	AMEX	TFI	Wed, Jan 12, 2022	51.21	51.21	51.13	51.19
3609	AMEX	TFI	Tue, Jan 11, 2022	51.17	51.24	51.12	51.18
3608	AMEX	TFI	Mon, Jan 10, 2022	51.38	51.39	51.20	51.25
3607	AMEX	TFI	Fri, Jan 7, 2022	51.53	51.55	51.35	51.37
3606	AMEX	TFI	Thu, Jan 6, 2022	51.53	51.64	51.50	51.57
3605	AMEX	TFI	Wed, Jan 5, 2022	51.67	51.68	51.57	51.59
3604	AMEX	TFI	Tue, Jan 4, 2022	51.67	51.71	51.63	51.63
3603	AMEX	TFI	Mon, Jan 3, 2022	51.68	51.71	51.63	51.66
3602	AMEX	TFI	Fri, Dec 31, 2021	51.78	51.78	51.70	51.73
3601	AMEX	TFI	Thu, Dec 30, 2021	51.68	51.77	51.68	51.76
3600	AMEX	TFI	Wed, Dec 29, 2021	51.74	51.76	51.67	51.68
3599	AMEX	TFI	Tue, Dec 28, 2021	51.78	51.80	51.73	51.80
3598	AMEX	TFI	Mon, Dec 27, 2021	51.72	51.81	51.72	51.74
3597	AMEX	TFI	Thu, Dec 23, 2021	51.73	51.76	51.69	51.74
3596	AMEX	TFI	Wed, Dec 22, 2021	51.73	51.78	51.73	51.76
3595	AMEX	TFI	Tue, Dec 21, 2021	51.75	51.75	51.66	51.70
3594	AMEX	TFI	Mon, Dec 20, 2021	51.78	51.78	51.71	51.75
3593	AMEX	TFI	Fri, Dec 17, 2021	51.65	51.76	51.65	51.72
3592	AMEX	TFI	Thu, Dec 16, 2021	51.77	51.80	51.75	51.72
3591	AMEX	TFI	Wed, Dec 15, 2021	51.74	51.78	51.69	51.75
3590	AMEX	TFI	Tue, Dec 14, 2021	51.82	51.82	51.74	51.76
3589	AMEX	TFI	Mon, Dec 13, 2021	51.76	51.81	51.75	51.80
3588	AMEX	TFI	Fri, Dec 10, 2021	51.69	51.73	51.66	51.70
3587	AMEX	TFI	Thu, Dec 9, 2021	51.64	51.71	51.62	51.62
3586	AMEX	TFI	Wed, Dec 8, 2021	51.67	51.71	51.65	51.67
3585	AMEX	TFI	Tue, Dec 7, 2021	51.72	51.75	51.68	51.71
3584	AMEX	TFI	Mon, Dec 6, 2021	51.74	51.78	51.69	51.73
3583	AMEX	TFI	Fri, Dec 3, 2021	51.69	51.77	51.69	51.77
3582	AMEX	TFI	Thu, Dec 2, 2021	51.75	51.75	51.68	51.72
3581	AMEX	TFI	Wed, Dec 1, 2021	51.74	51.74	51.68	51.74
3580	AMEX	TFI	Tue, Nov 30, 2021	51.80	51.84	51.73	51.71
3579	AMEX	TFI	Mon, Nov 29, 2021	51.67	51.70	51.64	51.68
3578	AMEX	TFI	Fri, Nov 26, 2021	51.65	51.74	51.65	51.71
3577	AMEX	TFI	Wed, Nov 24, 2021	51.58	51.58	51.54	51.58
3576	AMEX	TFI	Tue, Nov 23, 2021	51.53	51.58	51.53	51.55
3575	AMEX	TFI	Mon, Nov 22, 2021	51.59	51.63	51.55	51.62
3574	AMEX	TFI	Fri, Nov 19, 2021	51.59	51.63	51.57	51.58
3573	AMEX	TFI	Thu, Nov 18, 2021	51.55	51.58	51.52	51.54
3572	AMEX	TFI	Wed, Nov 17, 2021	51.50	51.57	51.50	51.56
3571	AMEX	TFI	Tue, Nov 16, 2021	51.60	51.61	51.51	51.54
3570	AMEX	TFI	Mon, Nov 15, 2021	51.66	51.66	51.56	51.62
3569	AMEX	TFI	Fri, Nov 12, 2021	51.64	51.67	51.61	51.64
3568	AMEX	TFI	Thu, Nov 11, 2021	51.66	51.68	51.57	51.62
3567	AMEX	TFI	Wed, Nov 10, 2021	51.71	51.71	51.60	51.64
3566	AMEX	TFI	Tue, Nov 9, 2021	51.65	51.72	51.63	51.68
3565	AMEX	TFI	Mon, Nov 8, 2021	51.57	51.59	51.52	51.59
3564	AMEX	TFI	Fri, Nov 5, 2021	51.51	51.59	51.51	51.56
3563	AMEX	TFI	Thu, Nov 4, 2021	51.38	51.47	51.38	51.46
3562	AMEX	TFI	Wed, Nov 3, 2021	51.39	51.41	51.34	51.36
3561	AMEX	TFI	Tue, Nov 2, 2021	51.36	51.39	51.32	51.34
3560	AMEX	TFI	Mon, Nov 1, 2021	51.31	51.34	51.30	51.33
3559	AMEX	TFI	Fri, Oct 29, 2021	51.36	51.46	51.36	51.39
3558	AMEX	TFI	Thu, Oct 28, 2021	51.37	51.43	51.36	51.38
3557	AMEX	TFI	Wed, Oct 27, 2021	51.34	51.40	51.32	51.38
3556	AMEX	TFI	Tue, Oct 26, 2021	51.28	51.31	51.25	51.30
3555	AMEX	TFI	Mon, Oct 25, 2021	51.25	51.31	51.23	51.28
3554	AMEX	TFI	Fri, Oct 22, 2021	51.23	51.33	51.23	51.30
3553	AMEX	TFI	Thu, Oct 21, 2021	51.36	51.36	51.23	51.25
3552	AMEX	TFI	Wed, Oct 20, 2021	51.37	51.42	51.36	51.40
3551	AMEX	TFI	Tue, Oct 19, 2021	51.47	51.47	51.36	51.39
3550	AMEX	TFI	Mon, Oct 18, 2021	51.45	51.48	51.39	51.47
3549	AMEX	TFI	Fri, Oct 15, 2021	51.45	51.49	51.43	51.43
3548	AMEX	TFI	Thu, Oct 14, 2021	51.44	51.47	51.44	51.44
3547	AMEX	TFI	Wed, Oct 13, 2021	51.46	51.48	51.42	51.44
3546	AMEX	TFI	Tue, Oct 12, 2021	51.40	51.47	51.40	51.45
3545	AMEX	TFI	Mon, Oct 11, 2021	51.39	51.43	51.34	51.34
3544	AMEX	TFI	Fri, Oct 8, 2021	51.46	51.46	51.40	51.41
3543	AMEX	TFI	Thu, Oct 7, 2021	51.49	51.50	51.45	51.47
3542	AMEX	TFI	Wed, Oct 6, 2021	51.46	51.52	51.45	51.50
3541	AMEX	TFI	Tue, Oct 5, 2021	51.51	51.52	51.47	51.47
3540	AMEX	TFI	Mon, Oct 4, 2021	51.49	51.55	51.46	51.49
3539	AMEX	TFI	Fri, Oct 1, 2021	51.51	51.55	51.49	51.51
3538	AMEX	TFI	Thu, Sep 30, 2021	51.60	51.63	51.56	51.50
3537	AMEX	TFI	Wed, Sep 29, 2021	51.61	51.66	51.60	51.61
3536	AMEX	TFI	Tue, Sep 28, 2021	51.74	51.75	51.59	51.64
3535	AMEX	TFI	Mon, Sep 27, 2021	51.83	51.83	51.78	51.80
3534	AMEX	TFI	Fri, Sep 24, 2021	51.91	51.91	51.80	51.85
3533	AMEX	TFI	Thu, Sep 23, 2021	51.93	51.95	51.86	51.88
3532	AMEX	TFI	Wed, Sep 22, 2021	52.05	52.05	51.97	52.00
3531	AMEX	TFI	Tue, Sep 21, 2021	52.07	52.07	51.99	52.00
3530	AMEX	TFI	Mon, Sep 20, 2021	52.02	52.08	51.99	52.04
3529	AMEX	TFI	Fri, Sep 17, 2021	52.01	52.01	51.94	51.99
3528	AMEX	TFI	Thu, Sep 16, 2021	52.02	52.02	51.96	51.98
3527	AMEX	TFI	Wed, Sep 15, 2021	52.07	52.07	52.00	52.02
3526	AMEX	TFI	Tue, Sep 14, 2021	52.04	52.07	52.01	52.06
3525	AMEX	TFI	Mon, Sep 13, 2021	52.03	52.04	51.97	52.00
3524	AMEX	TFI	Fri, Sep 10, 2021	52.01	52.04	51.96	51.96
3523	AMEX	TFI	Thu, Sep 9, 2021	51.94	52.04	51.94	52.04
3522	AMEX	TFI	Wed, Sep 8, 2021	51.95	51.99	51.86	51.97
3521	AMEX	TFI	Tue, Sep 7, 2021	51.98	51.98	51.88	51.91
3520	AMEX	TFI	Fri, Sep 3, 2021	52.03	52.03	51.95	51.98
3519	AMEX	TFI	Thu, Sep 2, 2021	52.02	52.04	51.95	52.02
3518	AMEX	TFI	Wed, Sep 1, 2021	52.00	52.06	52.00	52.05
3517	AMEX	TFI	Tue, Aug 31, 2021	52.13	52.13	52.08	52.05
3516	AMEX	TFI	Mon, Aug 30, 2021	52.07	52.13	52.07	52.13
3515	AMEX	TFI	Fri, Aug 27, 2021	52.07	52.13	52.07	52.10
3514	AMEX	TFI	Thu, Aug 26, 2021	52.09	52.10	52.02	52.08
3513	AMEX	TFI	Wed, Aug 25, 2021	52.13	52.13	52.07	52.10
3512	AMEX	TFI	Tue, Aug 24, 2021	52.08	52.14	52.08	52.10
3511	AMEX	TFI	Mon, Aug 23, 2021	52.09	52.15	52.09	52.13
3510	AMEX	TFI	Fri, Aug 20, 2021	52.13	52.13	52.09	52.10
3509	AMEX	TFI	Thu, Aug 19, 2021	52.17	52.21	52.10	52.11
3508	AMEX	TFI	Wed, Aug 18, 2021	52.11	52.16	52.11	52.14
3507	AMEX	TFI	Tue, Aug 17, 2021	52.16	52.16	52.10	52.14
3506	AMEX	TFI	Mon, Aug 16, 2021	52.15	52.20	52.11	52.14
3505	AMEX	TFI	Fri, Aug 13, 2021	52.11	52.16	52.10	52.10
3504	AMEX	TFI	Thu, Aug 12, 2021	52.15	52.15	52.10	52.13
3503	AMEX	TFI	Wed, Aug 11, 2021	52.15	52.20	52.14	52.17
3502	AMEX	TFI	Tue, Aug 10, 2021	52.17	52.23	52.17	52.19
3501	AMEX	TFI	Mon, Aug 9, 2021	52.22	52.26	52.21	52.21
3500	AMEX	TFI	Fri, Aug 6, 2021	52.30	52.30	52.21	52.25
3499	AMEX	TFI	Thu, Aug 5, 2021	52.32	52.35	52.31	52.34
3498	AMEX	TFI	Wed, Aug 4, 2021	52.35	52.37	52.29	52.36
3497	AMEX	TFI	Tue, Aug 3, 2021	52.35	52.35	52.31	52.34
3496	AMEX	TFI	Mon, Aug 2, 2021	52.24	52.33	52.24	52.32
3495	AMEX	TFI	Fri, Jul 30, 2021	52.34	52.40	52.33	52.28
3494	AMEX	TFI	Thu, Jul 29, 2021	52.40	52.40	52.35	52.39
3493	AMEX	TFI	Wed, Jul 28, 2021	52.41	52.43	52.37	52.42
3492	AMEX	TFI	Tue, Jul 27, 2021	52.40	52.45	52.37	52.41
3491	AMEX	TFI	Mon, Jul 26, 2021	52.38	52.43	52.37	52.43
3490	AMEX	TFI	Fri, Jul 23, 2021	52.37	52.41	52.36	52.39
3489	AMEX	TFI	Thu, Jul 22, 2021	52.37	52.46	52.37	52.46
3488	AMEX	TFI	Wed, Jul 21, 2021	52.46	52.46	52.38	52.42
3487	AMEX	TFI	Tue, Jul 20, 2021	52.48	52.53	52.45	52.48
3486	AMEX	TFI	Mon, Jul 19, 2021	52.48	52.51	52.46	52.51
3485	AMEX	TFI	Fri, Jul 16, 2021	52.39	52.43	52.36	52.41
3484	AMEX	TFI	Thu, Jul 15, 2021	52.41	52.48	52.35	52.42
3483	AMEX	TFI	Wed, Jul 14, 2021	52.38	52.39	52.35	52.39
3482	AMEX	TFI	Tue, Jul 13, 2021	52.38	52.41	52.31	52.35
3481	AMEX	TFI	Mon, Jul 12, 2021	52.35	52.38	52.28	52.32
3480	AMEX	TFI	Fri, Jul 9, 2021	52.35	52.38	52.27	52.29
3479	AMEX	TFI	Thu, Jul 8, 2021	52.33	52.38	52.31	52.32
3478	AMEX	TFI	Wed, Jul 7, 2021	52.22	52.27	52.21	52.27
3477	AMEX	TFI	Tue, Jul 6, 2021	52.21	52.21	52.11	52.20
3476	AMEX	TFI	Fri, Jul 2, 2021	52.10	52.11	52.01	52.11
3475	AMEX	TFI	Thu, Jul 1, 2021	52.04	52.06	51.97	52.01
3474	AMEX	TFI	Wed, Jun 30, 2021	52.14	52.14	52.00	52.03
3473	AMEX	TFI	Tue, Jun 29, 2021	52.05	52.08	52.03	52.05
3472	AMEX	TFI	Mon, Jun 28, 2021	52.06	52.09	52.04	52.09
3471	AMEX	TFI	Fri, Jun 25, 2021	52.06	52.06	51.95	52.01
3470	AMEX	TFI	Thu, Jun 24, 2021	51.98	52.09	51.98	52.03
3469	AMEX	TFI	Wed, Jun 23, 2021	52.11	52.15	51.98	52.04
3468	AMEX	TFI	Tue, Jun 22, 2021	52.18	52.18	52.07	52.15
3467	AMEX	TFI	Mon, Jun 21, 2021	52.19	52.21	52.10	52.15
3466	AMEX	TFI	Fri, Jun 18, 2021	52.18	52.25	52.17	52.19
3465	AMEX	TFI	Thu, Jun 17, 2021	52.22	52.24	52.18	52.23
3464	AMEX	TFI	Wed, Jun 16, 2021	52.26	52.35	52.15	52.23
3463	AMEX	TFI	Tue, Jun 15, 2021	52.37	52.39	52.28	52.28
3462	AMEX	TFI	Mon, Jun 14, 2021	52.37	52.40	52.30	52.36
3461	AMEX	TFI	Fri, Jun 11, 2021	52.37	52.39	52.33	52.35
3460	AMEX	TFI	Thu, Jun 10, 2021	52.34	52.39	52.31	52.39
3459	AMEX	TFI	Wed, Jun 9, 2021	52.25	52.38	52.22	52.36
3458	AMEX	TFI	Tue, Jun 8, 2021	52.13	52.22	52.13	52.22
3457	AMEX	TFI	Mon, Jun 7, 2021	52.12	52.14	52.08	52.13
3456	AMEX	TFI	Fri, Jun 4, 2021	52.06	52.13	52.01	52.13
3455	AMEX	TFI	Thu, Jun 3, 2021	52.05	52.05	51.99	52.01
3454	AMEX	TFI	Wed, Jun 2, 2021	52.02	52.08	51.99	52.02
3453	AMEX	TFI	Tue, Jun 1, 2021	52.07	52.07	51.93	52.03
3452	AMEX	TFI	Fri, May 28, 2021	52.07	52.11	52.01	52.09
3451	AMEX	TFI	Thu, May 27, 2021	52.03	52.05	52.00	52.03
3450	AMEX	TFI	Wed, May 26, 2021	52.03	52.06	51.99	52.03
3449	AMEX	TFI	Tue, May 25, 2021	51.93	52.00	51.89	51.98
3448	AMEX	TFI	Mon, May 24, 2021	51.91	51.97	51.91	51.93
3447	AMEX	TFI	Fri, May 21, 2021	51.97	51.97	51.89	51.92
3446	AMEX	TFI	Thu, May 20, 2021	51.91	51.94	51.86	51.90
3445	AMEX	TFI	Wed, May 19, 2021	51.99	51.99	51.85	51.86
3444	AMEX	TFI	Tue, May 18, 2021	51.98	51.98	51.92	51.96
3443	AMEX	TFI	Mon, May 17, 2021	51.91	51.98	51.89	51.93
3442	AMEX	TFI	Fri, May 14, 2021	51.93	51.97	51.85	51.95
3441	AMEX	TFI	Thu, May 13, 2021	51.90	51.93	51.81	51.91
3440	AMEX	TFI	Wed, May 12, 2021	51.88	51.94	51.87	51.88
3439	AMEX	TFI	Tue, May 11, 2021	51.99	52.01	51.91	51.95
3438	AMEX	TFI	Mon, May 10, 2021	52.02	52.12	51.97	51.97
3437	AMEX	TFI	Fri, May 7, 2021	52.00	52.09	52.00	52.02
3436	AMEX	TFI	Thu, May 6, 2021	51.96	52.03	51.95	51.99
3435	AMEX	TFI	Wed, May 5, 2021	51.98	51.99	51.88	51.98
3434	AMEX	TFI	Tue, May 4, 2021	51.95	51.97	51.90	51.91
3433	AMEX	TFI	Mon, May 3, 2021	51.91	51.98	51.91	51.91
3432	AMEX	TFI	Fri, Apr 30, 2021	51.98	52.02	51.98	51.91
3431	AMEX	TFI	Thu, Apr 29, 2021	52.10	52.10	52.00	52.04
3430	AMEX	TFI	Wed, Apr 28, 2021	52.17	52.17	52.07	52.15
3429	AMEX	TFI	Tue, Apr 27, 2021	52.13	52.18	52.09	52.10
3428	AMEX	TFI	Mon, Apr 26, 2021	52.17	52.18	52.11	52.16
3427	AMEX	TFI	Fri, Apr 23, 2021	52.12	52.25	52.12	52.14
3426	AMEX	TFI	Thu, Apr 22, 2021	52.09	52.19	52.09	52.15
3425	AMEX	TFI	Wed, Apr 21, 2021	52.14	52.14	52.08	52.09
3424	AMEX	TFI	Tue, Apr 20, 2021	52.07	52.13	52.07	52.11
3423	AMEX	TFI	Mon, Apr 19, 2021	52.10	52.13	52.06	52.08
3422	AMEX	TFI	Fri, Apr 16, 2021	52.12	52.14	52.09	52.10
3421	AMEX	TFI	Thu, Apr 15, 2021	52.05	52.17	52.04	52.14
3420	AMEX	TFI	Wed, Apr 14, 2021	51.92	51.99	51.90	51.95
3419	AMEX	TFI	Tue, Apr 13, 2021	51.87	51.95	51.82	51.92
3418	AMEX	TFI	Mon, Apr 12, 2021	51.85	51.87	51.82	51.84
3417	AMEX	TFI	Fri, Apr 9, 2021	51.84	51.85	51.74	51.81
3416	AMEX	TFI	Thu, Apr 8, 2021	51.75	51.85	51.73	51.81
3415	AMEX	TFI	Wed, Apr 7, 2021	51.68	51.73	51.63	51.71
3414	AMEX	TFI	Tue, Apr 6, 2021	51.67	51.68	51.60	51.66
3413	AMEX	TFI	Mon, Apr 5, 2021	51.64	51.66	51.56	51.61
3412	AMEX	TFI	Thu, Apr 1, 2021	51.55	51.66	51.55	51.65
3411	AMEX	TFI	Wed, Mar 31, 2021	51.65	51.67	51.63	51.59
3410	AMEX	TFI	Tue, Mar 30, 2021	51.58	51.67	51.58	51.63
3409	AMEX	TFI	Mon, Mar 29, 2021	51.67	51.69	51.63	51.64
3408	AMEX	TFI	Fri, Mar 26, 2021	51.61	51.67	51.60	51.65
3407	AMEX	TFI	Thu, Mar 25, 2021	51.66	51.71	51.61	51.63
3406	AMEX	TFI	Wed, Mar 24, 2021	51.55	51.65	51.52	51.62
3405	AMEX	TFI	Tue, Mar 23, 2021	51.49	51.61	51.46	51.57
3404	AMEX	TFI	Mon, Mar 22, 2021	51.49	51.49	51.41	51.49
3403	AMEX	TFI	Fri, Mar 19, 2021	51.34	51.48	51.34	51.43
3402	AMEX	TFI	Thu, Mar 18, 2021	51.55	51.60	51.40	51.42
3401	AMEX	TFI	Wed, Mar 17, 2021	51.68	51.71	51.62	51.66
3400	AMEX	TFI	Tue, Mar 16, 2021	51.74	51.81	51.74	51.75
3399	AMEX	TFI	Mon, Mar 15, 2021	51.67	51.78	51.67	51.76
3398	AMEX	TFI	Fri, Mar 12, 2021	51.79	51.79	51.61	51.66
3397	AMEX	TFI	Thu, Mar 11, 2021	51.78	51.86	51.76	51.82
3396	AMEX	TFI	Wed, Mar 10, 2021	51.66	51.75	51.62	51.73
3395	AMEX	TFI	Tue, Mar 9, 2021	51.57	51.65	51.57	51.61
3394	AMEX	TFI	Mon, Mar 8, 2021	51.57	51.89	51.49	51.52
3393	AMEX	TFI	Fri, Mar 5, 2021	51.43	51.55	51.37	51.54
3392	AMEX	TFI	Thu, Mar 4, 2021	51.44	51.48	51.40	51.42
3391	AMEX	TFI	Wed, Mar 3, 2021	51.39	51.44	51.34	51.39
3390	AMEX	TFI	Tue, Mar 2, 2021	51.41	51.44	51.37	51.41
3389	AMEX	TFI	Mon, Mar 1, 2021	51.34	51.50	51.34	51.41
3388	AMEX	TFI	Fri, Feb 26, 2021	51.35	51.52	51.34	51.40
3387	AMEX	TFI	Thu, Feb 25, 2021	51.49	51.55	51.34	51.42
3386	AMEX	TFI	Wed, Feb 24, 2021	51.67	51.68	51.53	51.56
3385	AMEX	TFI	Tue, Feb 23, 2021	51.71	51.86	51.65	51.77
3384	AMEX	TFI	Mon, Feb 22, 2021	52.02	52.15	51.82	51.87
3383	AMEX	TFI	Fri, Feb 19, 2021	52.19	52.25	52.03	52.13
3382	AMEX	TFI	Thu, Feb 18, 2021	52.34	52.37	52.23	52.29
3381	AMEX	TFI	Wed, Feb 17, 2021	52.51	52.57	52.44	52.48
3380	AMEX	TFI	Tue, Feb 16, 2021	52.61	52.66	52.49	52.53
3379	AMEX	TFI	Fri, Feb 12, 2021	52.66	52.67	52.61	52.61
3378	AMEX	TFI	Thu, Feb 11, 2021	52.66	52.68	52.63	52.65
3377	AMEX	TFI	Wed, Feb 10, 2021	52.58	52.66	52.58	52.66
3376	AMEX	TFI	Tue, Feb 9, 2021	52.53	52.60	52.52	52.60
3375	AMEX	TFI	Mon, Feb 8, 2021	52.53	52.60	52.50	52.52
3374	AMEX	TFI	Fri, Feb 5, 2021	52.52	52.56	52.48	52.50
3373	AMEX	TFI	Thu, Feb 4, 2021	52.52	52.59	52.47	52.50
3372	AMEX	TFI	Wed, Feb 3, 2021	52.51	52.56	52.47	52.47
3371	AMEX	TFI	Tue, Feb 2, 2021	52.50	52.52	52.48	52.51
3370	AMEX	TFI	Mon, Feb 1, 2021	52.48	52.54	52.48	52.49
3369	AMEX	TFI	Fri, Jan 29, 2021	52.58	52.58	52.51	52.49
3368	AMEX	TFI	Thu, Jan 28, 2021	52.55	52.59	52.54	52.55
3367	AMEX	TFI	Wed, Jan 27, 2021	52.53	52.56	52.51	52.51
3366	AMEX	TFI	Tue, Jan 26, 2021	52.44	52.55	52.39	52.51
3365	AMEX	TFI	Mon, Jan 25, 2021	52.40	52.44	52.37	52.42
3364	AMEX	TFI	Fri, Jan 22, 2021	52.36	52.39	52.33	52.34
3363	AMEX	TFI	Thu, Jan 21, 2021	52.34	52.39	52.31	52.34
3362	AMEX	TFI	Wed, Jan 20, 2021	52.37	52.37	52.32	52.35
3361	AMEX	TFI	Tue, Jan 19, 2021	52.26	52.38	52.26	52.35
3360	AMEX	TFI	Fri, Jan 15, 2021	52.31	52.34	52.24	52.33
3359	AMEX	TFI	Thu, Jan 14, 2021	52.27	52.33	52.23	52.24
3358	AMEX	TFI	Wed, Jan 13, 2021	52.27	52.35	52.27	52.31
3357	AMEX	TFI	Tue, Jan 12, 2021	52.27	52.31	52.26	52.29
3356	AMEX	TFI	Mon, Jan 11, 2021	52.27	52.34	52.26	52.27
3355	AMEX	TFI	Fri, Jan 8, 2021	52.37	52.37	52.27	52.28
3354	AMEX	TFI	Thu, Jan 7, 2021	52.43	52.46	52.37	52.38
3353	AMEX	TFI	Wed, Jan 6, 2021	52.48	52.52	52.43	52.45
3352	AMEX	TFI	Tue, Jan 5, 2021	52.47	52.53	52.45	52.49
3351	AMEX	TFI	Mon, Jan 4, 2021	52.43	52.48	52.40	52.45
3350	AMEX	TFI	Thu, Dec 31, 2020	52.45	52.51	52.42	52.49
3349	AMEX	TFI	Wed, Dec 30, 2020	52.41	52.49	52.41	52.43
3348	AMEX	TFI	Tue, Dec 29, 2020	52.47	52.47	52.40	52.44
3347	AMEX	TFI	Mon, Dec 28, 2020	52.48	52.48	52.39	52.47
3346	AMEX	TFI	Thu, Dec 24, 2020	52.45	52.48	52.40	52.47
3345	AMEX	TFI	Wed, Dec 23, 2020	52.39	52.46	52.38	52.45
3344	AMEX	TFI	Tue, Dec 22, 2020	52.37	52.45	52.35	52.44
3343	AMEX	TFI	Mon, Dec 21, 2020	52.36	52.42	52.34	52.39
3342	AMEX	TFI	Fri, Dec 18, 2020	52.41	52.43	52.37	52.38
3341	AMEX	TFI	Thu, Dec 17, 2020	52.52	52.56	52.47	52.33
3340	AMEX	TFI	Wed, Dec 16, 2020	52.50	52.53	52.47	52.53
3339	AMEX	TFI	Tue, Dec 15, 2020	52.48	52.52	52.45	52.51
3338	AMEX	TFI	Mon, Dec 14, 2020	52.50	52.51	52.46	52.51
3337	AMEX	TFI	Fri, Dec 11, 2020	52.47	52.52	52.47	52.51
3336	AMEX	TFI	Thu, Dec 10, 2020	52.45	52.48	52.40	52.45
3335	AMEX	TFI	Wed, Dec 9, 2020	52.45	52.47	52.41	52.44
3334	AMEX	TFI	Tue, Dec 8, 2020	52.42	52.44	52.37	52.41
3333	AMEX	TFI	Mon, Dec 7, 2020	52.39	52.41	52.34	52.39
3332	AMEX	TFI	Fri, Dec 4, 2020	52.35	52.38	52.34	52.36
3331	AMEX	TFI	Thu, Dec 3, 2020	52.34	52.39	52.27	52.39
3330	AMEX	TFI	Wed, Dec 2, 2020	52.34	52.34	52.27	52.31
3329	AMEX	TFI	Tue, Dec 1, 2020	52.37	52.37	52.28	52.34
3328	AMEX	TFI	Mon, Nov 30, 2020	52.41	52.45	52.37	52.36
3327	AMEX	TFI	Fri, Nov 27, 2020	52.39	52.44	52.38	52.43
3326	AMEX	TFI	Wed, Nov 25, 2020	52.31	52.39	52.30	52.39
3325	AMEX	TFI	Tue, Nov 24, 2020	52.36	52.40	52.30	52.33
3324	AMEX	TFI	Mon, Nov 23, 2020	52.40	52.42	52.35	52.37
3323	AMEX	TFI	Fri, Nov 20, 2020	52.35	52.42	52.30	52.37
3322	AMEX	TFI	Thu, Nov 19, 2020	52.25	52.36	52.23	52.33
3321	AMEX	TFI	Wed, Nov 18, 2020	52.21	52.22	52.15	52.19
3320	AMEX	TFI	Tue, Nov 17, 2020	52.07	52.17	52.06	52.14
3319	AMEX	TFI	Mon, Nov 16, 2020	52.06	52.10	52.00	52.02
3318	AMEX	TFI	Fri, Nov 13, 2020	52.01	52.09	52.00	52.01
3317	AMEX	TFI	Thu, Nov 12, 2020	51.94	52.01	51.91	51.98
3316	AMEX	TFI	Wed, Nov 11, 2020	51.90	51.98	51.89	51.94
3315	AMEX	TFI	Tue, Nov 10, 2020	51.89	51.95	51.88	51.93
3314	AMEX	TFI	Mon, Nov 9, 2020	51.93	51.95	51.86	51.92
3313	AMEX	TFI	Fri, Nov 6, 2020	51.96	52.00	51.95	51.97
3312	AMEX	TFI	Thu, Nov 5, 2020	51.98	51.98	51.92	51.94
3311	AMEX	TFI	Wed, Nov 4, 2020	51.82	51.95	51.82	51.88
3310	AMEX	TFI	Tue, Nov 3, 2020	51.62	51.68	51.55	51.65
3309	AMEX	TFI	Mon, Nov 2, 2020	51.53	51.62	51.53	51.61
3308	AMEX	TFI	Fri, Oct 30, 2020	51.70	51.70	51.60	51.54
3307	AMEX	TFI	Thu, Oct 29, 2020	51.69	51.71	51.63	51.68
3306	AMEX	TFI	Wed, Oct 28, 2020	51.70	51.70	51.65	51.65
3305	AMEX	TFI	Tue, Oct 27, 2020	51.67	51.75	51.60	51.69
3304	AMEX	TFI	Mon, Oct 26, 2020	51.69	51.73	51.65	51.70
3303	AMEX	TFI	Fri, Oct 23, 2020	51.64	51.69	51.58	51.69
3302	AMEX	TFI	Thu, Oct 22, 2020	51.59	51.67	51.59	51.63
3301	AMEX	TFI	Wed, Oct 21, 2020	51.61	51.66	51.55	51.64
3300	AMEX	TFI	Tue, Oct 20, 2020	51.72	51.72	51.60	51.70
3299	AMEX	TFI	Mon, Oct 19, 2020	51.69	51.75	51.63	51.74
3298	AMEX	TFI	Fri, Oct 16, 2020	51.71	51.75	51.59	51.72
3297	AMEX	TFI	Thu, Oct 15, 2020	51.65	51.71	51.63	51.63
3296	AMEX	TFI	Wed, Oct 14, 2020	51.61	51.76	51.61	51.61
3295	AMEX	TFI	Tue, Oct 13, 2020	51.68	51.70	51.59	51.60
3294	AMEX	TFI	Mon, Oct 12, 2020	51.58	51.68	51.58	51.66
3293	AMEX	TFI	Fri, Oct 9, 2020	51.63	51.64	51.56	51.60
3292	AMEX	TFI	Thu, Oct 8, 2020	51.55	51.68	51.54	51.59
3291	AMEX	TFI	Wed, Oct 7, 2020	51.64	51.70	51.56	51.59
3290	AMEX	TFI	Tue, Oct 6, 2020	51.78	51.78	51.67	51.70
3289	AMEX	TFI	Mon, Oct 5, 2020	51.82	51.82	51.73	51.75
3288	AMEX	TFI	Fri, Oct 2, 2020	51.85	51.88	51.78	51.80
3287	AMEX	TFI	Thu, Oct 1, 2020	51.82	51.88	51.79	51.83
3286	AMEX	TFI	Wed, Sep 30, 2020	52.02	52.05	51.93	51.85
3285	AMEX	TFI	Tue, Sep 29, 2020	52.00	52.09	52.00	52.00
3284	AMEX	TFI	Mon, Sep 28, 2020	52.00	52.05	52.00	52.02
3283	AMEX	TFI	Fri, Sep 25, 2020	52.02	52.02	51.96	51.99
3282	AMEX	TFI	Thu, Sep 24, 2020	52.00	52.05	51.99	52.01
3281	AMEX	TFI	Wed, Sep 23, 2020	52.03	52.04	51.92	52.01
3280	AMEX	TFI	Tue, Sep 22, 2020	52.04	52.08	52.01	52.02
3279	AMEX	TFI	Mon, Sep 21, 2020	52.01	52.07	51.99	52.01
3278	AMEX	TFI	Fri, Sep 18, 2020	51.96	52.05	51.96	51.96
3277	AMEX	TFI	Thu, Sep 17, 2020	51.98	52.02	51.96	52.00
3276	AMEX	TFI	Wed, Sep 16, 2020	51.98	52.02	51.93	52.01
3275	AMEX	TFI	Tue, Sep 15, 2020	51.96	51.98	51.89	51.95
3274	AMEX	TFI	Mon, Sep 14, 2020	51.91	51.98	51.87	51.92
3273	AMEX	TFI	Fri, Sep 11, 2020	51.95	51.97	51.87	51.93
3272	AMEX	TFI	Thu, Sep 10, 2020	51.97	51.98	51.89	51.91
3271	AMEX	TFI	Wed, Sep 9, 2020	52.00	52.02	51.90	51.96
3270	AMEX	TFI	Tue, Sep 8, 2020	51.92	51.98	51.89	51.94
3269	AMEX	TFI	Fri, Sep 4, 2020	51.96	52.00	51.89	51.91
3268	AMEX	TFI	Thu, Sep 3, 2020	51.92	52.02	51.90	51.97
3267	AMEX	TFI	Wed, Sep 2, 2020	51.92	52.01	51.89	51.95
3266	AMEX	TFI	Tue, Sep 1, 2020	51.92	51.97	51.86	51.96
3265	AMEX	TFI	Mon, Aug 31, 2020	51.97	52.10	51.91	51.91
3264	AMEX	TFI	Fri, Aug 28, 2020	51.96	52.07	51.93	51.99
3263	AMEX	TFI	Thu, Aug 27, 2020	52.14	52.14	51.92	51.92
3262	AMEX	TFI	Wed, Aug 26, 2020	52.15	52.16	52.06	52.11
3261	AMEX	TFI	Tue, Aug 25, 2020	52.18	52.30	52.13	52.16
3260	AMEX	TFI	Mon, Aug 24, 2020	52.23	52.34	52.18	52.24
3259	AMEX	TFI	Fri, Aug 21, 2020	52.26	52.27	52.16	52.20
3258	AMEX	TFI	Thu, Aug 20, 2020	52.32	52.40	52.23	52.26
3257	AMEX	TFI	Wed, Aug 19, 2020	52.42	52.44	52.33	52.36
3256	AMEX	TFI	Tue, Aug 18, 2020	52.42	52.49	52.39	52.43
3255	AMEX	TFI	Mon, Aug 17, 2020	52.45	52.50	52.43	52.50
3254	AMEX	TFI	Fri, Aug 14, 2020	52.51	52.74	52.47	52.50
3253	AMEX	TFI	Thu, Aug 13, 2020	52.53	52.59	52.50	52.54
3252	AMEX	TFI	Wed, Aug 12, 2020	52.58	52.68	52.51	52.59
3251	AMEX	TFI	Tue, Aug 11, 2020	52.64	52.71	52.58	52.70
3250	AMEX	TFI	Mon, Aug 10, 2020	52.61	52.67	52.55	52.66
3249	AMEX	TFI	Fri, Aug 7, 2020	52.64	52.64	52.57	52.61
3248	AMEX	TFI	Thu, Aug 6, 2020	52.55	52.64	52.52	52.64
3247	AMEX	TFI	Wed, Aug 5, 2020	52.49	52.58	52.34	52.56
3246	AMEX	TFI	Tue, Aug 4, 2020	52.40	52.48	52.37	52.48
3245	AMEX	TFI	Mon, Aug 3, 2020	52.41	52.41	52.30	52.36
3244	AMEX	TFI	Fri, Jul 31, 2020	52.41	52.50	52.37	52.42
3243	AMEX	TFI	Thu, Jul 30, 2020	52.36	52.45	52.32	52.45
3242	AMEX	TFI	Wed, Jul 29, 2020	52.34	52.36	52.30	52.34
3241	AMEX	TFI	Tue, Jul 28, 2020	52.27	52.33	52.20	52.31
3240	AMEX	TFI	Mon, Jul 27, 2020	52.28	52.34	52.23	52.23
3239	AMEX	TFI	Fri, Jul 24, 2020	52.29	52.32	52.21	52.25
3238	AMEX	TFI	Thu, Jul 23, 2020	52.27	52.33	52.20	52.33
3237	AMEX	TFI	Wed, Jul 22, 2020	52.22	52.29	52.10	52.18
3236	AMEX	TFI	Tue, Jul 21, 2020	52.20	52.25	52.14	52.24
3235	AMEX	TFI	Mon, Jul 20, 2020	52.14	52.25	52.14	52.23
3234	AMEX	TFI	Fri, Jul 17, 2020	52.10	52.18	52.08	52.17
3233	AMEX	TFI	Thu, Jul 16, 2020	52.03	52.13	52.01	52.13
3232	AMEX	TFI	Wed, Jul 15, 2020	51.95	52.07	51.95	52.03
3231	AMEX	TFI	Tue, Jul 14, 2020	51.88	52.02	51.86	51.99
3230	AMEX	TFI	Mon, Jul 13, 2020	51.89	51.90	51.83	51.88
3229	AMEX	TFI	Fri, Jul 10, 2020	51.81	51.88	51.76	51.80
3228	AMEX	TFI	Thu, Jul 9, 2020	51.71	51.84	51.71	51.78
3227	AMEX	TFI	Wed, Jul 8, 2020	51.68	51.76	51.68	51.71
3226	AMEX	TFI	Tue, Jul 7, 2020	51.62	51.73	51.60	51.73
3225	AMEX	TFI	Mon, Jul 6, 2020	51.68	51.68	51.56	51.62
3224	AMEX	TFI	Thu, Jul 2, 2020	51.64	51.69	51.58	51.69
3223	AMEX	TFI	Wed, Jul 1, 2020	51.57	51.65	51.57	51.60
3222	AMEX	TFI	Tue, Jun 30, 2020	51.64	51.70	51.64	51.57
3221	AMEX	TFI	Mon, Jun 29, 2020	51.65	51.69	51.62	51.63
3220	AMEX	TFI	Fri, Jun 26, 2020	51.68	51.71	51.60	51.69
3219	AMEX	TFI	Thu, Jun 25, 2020	51.62	51.70	51.60	51.64
3218	AMEX	TFI	Wed, Jun 24, 2020	51.67	51.69	51.60	51.61
3217	AMEX	TFI	Tue, Jun 23, 2020	51.67	51.70	51.63	51.69
3216	AMEX	TFI	Mon, Jun 22, 2020	51.66	51.73	51.63	51.73
3215	AMEX	TFI	Fri, Jun 19, 2020	51.64	51.70	51.61	51.64
3214	AMEX	TFI	Thu, Jun 18, 2020	51.65	51.67	51.61	51.63
3213	AMEX	TFI	Wed, Jun 17, 2020	51.67	51.68	51.61	51.67
3212	AMEX	TFI	Tue, Jun 16, 2020	51.63	51.73	51.61	51.67
3211	AMEX	TFI	Mon, Jun 15, 2020	51.64	51.79	51.64	51.72
3210	AMEX	TFI	Fri, Jun 12, 2020	51.72	51.79	51.65	51.73
3209	AMEX	TFI	Thu, Jun 11, 2020	51.70	51.80	51.70	51.77
3208	AMEX	TFI	Wed, Jun 10, 2020	51.64	51.71	51.56	51.69
3207	AMEX	TFI	Tue, Jun 9, 2020	51.49	51.72	51.49	51.70
3206	AMEX	TFI	Mon, Jun 8, 2020	51.46	51.57	51.45	51.53
3205	AMEX	TFI	Fri, Jun 5, 2020	51.57	51.61	51.42	51.52
3204	AMEX	TFI	Thu, Jun 4, 2020	51.56	51.65	51.56	51.60
3203	AMEX	TFI	Wed, Jun 3, 2020	51.64	51.71	51.58	51.60
3202	AMEX	TFI	Tue, Jun 2, 2020	51.72	51.74	51.65	51.72
3201	AMEX	TFI	Mon, Jun 1, 2020	51.65	51.75	51.65	51.73
3200	AMEX	TFI	Fri, May 29, 2020	51.72	51.84	51.72	51.73
3199	AMEX	TFI	Thu, May 28, 2020	51.71	51.76	51.62	51.72
3198	AMEX	TFI	Wed, May 27, 2020	51.67	51.78	51.67	51.74
3197	AMEX	TFI	Tue, May 26, 2020	51.57	51.72	51.57	51.62
3196	AMEX	TFI	Fri, May 22, 2020	51.56	51.64	51.46	51.63
3195	AMEX	TFI	Thu, May 21, 2020	51.39	51.52	51.39	51.47
3194	AMEX	TFI	Wed, May 20, 2020	51.20	51.39	51.20	51.35
3193	AMEX	TFI	Tue, May 19, 2020	51.11	51.25	51.11	51.21
3192	AMEX	TFI	Mon, May 18, 2020	51.07	51.15	51.02	51.10
3191	AMEX	TFI	Fri, May 15, 2020	50.93	51.07	50.93	51.01
3190	AMEX	TFI	Thu, May 14, 2020	50.84	50.98	50.52	50.95
3189	AMEX	TFI	Wed, May 13, 2020	50.63	50.97	50.63	50.88
3188	AMEX	TFI	Tue, May 12, 2020	50.55	50.82	50.50	50.71
3187	AMEX	TFI	Mon, May 11, 2020	50.45	50.70	50.45	50.60
3186	AMEX	TFI	Fri, May 8, 2020	50.35	50.58	50.30	50.53
3185	AMEX	TFI	Thu, May 7, 2020	50.17	50.51	50.17	50.37
3184	AMEX	TFI	Wed, May 6, 2020	50.26	50.33	50.14	50.19
3183	AMEX	TFI	Tue, May 5, 2020	50.30	50.33	50.19	50.23
3182	AMEX	TFI	Mon, May 4, 2020	49.84	50.27	49.83	50.16
3181	AMEX	TFI	Fri, May 1, 2020	49.55	50.10	49.55	49.83
3180	AMEX	TFI	Thu, Apr 30, 2020	49.59	49.94	49.52	49.59
3179	AMEX	TFI	Wed, Apr 29, 2020	49.69	50.08	49.61	49.67
3178	AMEX	TFI	Tue, Apr 28, 2020	50.23	50.28	49.54	49.78
3177	AMEX	TFI	Mon, Apr 27, 2020	50.12	50.27	50.03	50.19
3176	AMEX	TFI	Fri, Apr 24, 2020	50.08	50.30	49.98	50.24
3175	AMEX	TFI	Thu, Apr 23, 2020	50.22	50.49	50.14	50.28
3174	AMEX	TFI	Wed, Apr 22, 2020	50.45	50.55	50.17	50.32
3173	AMEX	TFI	Tue, Apr 21, 2020	50.63	50.81	50.37	50.44
3172	AMEX	TFI	Mon, Apr 20, 2020	50.88	50.89	50.44	50.68
3171	AMEX	TFI	Fri, Apr 17, 2020	51.05	51.05	50.83	50.92
3170	AMEX	TFI	Thu, Apr 16, 2020	51.02	51.07	50.84	51.01
3169	AMEX	TFI	Wed, Apr 15, 2020	50.82	51.15	50.82	50.86
3168	AMEX	TFI	Tue, Apr 14, 2020	50.86	50.96	50.72	50.76
3167	AMEX	TFI	Mon, Apr 13, 2020	50.87	51.12	50.67	50.84
3166	AMEX	TFI	Thu, Apr 9, 2020	50.56	51.22	50.56	50.86
3165	AMEX	TFI	Wed, Apr 8, 2020	50.18	50.65	50.18	50.52
3164	AMEX	TFI	Tue, Apr 7, 2020	49.92	50.35	49.84	50.34
3163	AMEX	TFI	Mon, Apr 6, 2020	49.23	49.92	49.23	49.67
3162	AMEX	TFI	Fri, Apr 3, 2020	48.66	49.56	48.55	49.02
3161	AMEX	TFI	Thu, Apr 2, 2020	48.36	49.14	48.36	48.59
3160	AMEX	TFI	Wed, Apr 1, 2020	49.89	50.02	48.19	48.64
3159	AMEX	TFI	Tue, Mar 31, 2020	50.48	50.65	50.00	49.92
3158	AMEX	TFI	Mon, Mar 30, 2020	50.57	50.89	50.55	50.58
3157	AMEX	TFI	Fri, Mar 27, 2020	50.67	51.16	50.41	50.48
3156	AMEX	TFI	Thu, Mar 26, 2020	50.14	51.24	49.81	50.39
3155	AMEX	TFI	Wed, Mar 25, 2020	47.74	50.00	47.26	48.88
3154	AMEX	TFI	Tue, Mar 24, 2020	45.40	47.55	45.40	46.74
3153	AMEX	TFI	Mon, Mar 23, 2020	44.10	46.04	43.99	45.46
3152	AMEX	TFI	Fri, Mar 20, 2020	44.44	45.97	43.53	44.93
3151	AMEX	TFI	Thu, Mar 19, 2020	46.59	47.26	42.81	44.31
3150	AMEX	TFI	Wed, Mar 18, 2020	47.84	48.02	46.75	47.31
3149	AMEX	TFI	Tue, Mar 17, 2020	48.56	48.86	48.10	48.36
3148	AMEX	TFI	Mon, Mar 16, 2020	49.09	49.58	48.11	48.70
3147	AMEX	TFI	Fri, Mar 13, 2020	49.72	50.38	48.76	49.78
3146	AMEX	TFI	Thu, Mar 12, 2020	50.12	50.14	47.69	49.32
3145	AMEX	TFI	Wed, Mar 11, 2020	51.97	51.97	51.04	51.08
3144	AMEX	TFI	Tue, Mar 10, 2020	52.31	52.44	51.83	51.86
3143	AMEX	TFI	Mon, Mar 9, 2020	52.22	52.65	52.07	52.43
3142	AMEX	TFI	Fri, Mar 6, 2020	52.19	52.33	52.09	52.29
3141	AMEX	TFI	Thu, Mar 5, 2020	52.06	52.13	51.99	52.04
3140	AMEX	TFI	Wed, Mar 4, 2020	52.07	52.12	51.97	52.02
3139	AMEX	TFI	Tue, Mar 3, 2020	52.02	52.18	51.89	52.08
3138	AMEX	TFI	Mon, Mar 2, 2020	51.89	52.18	51.89	51.96
3137	AMEX	TFI	Fri, Feb 28, 2020	52.23	52.28	51.90	51.92
3136	AMEX	TFI	Thu, Feb 27, 2020	52.18	52.25	52.13	52.14
3135	AMEX	TFI	Wed, Feb 26, 2020	52.07	52.16	52.06	52.09
3134	AMEX	TFI	Tue, Feb 25, 2020	52.00	52.15	51.97	52.13
3133	AMEX	TFI	Mon, Feb 24, 2020	51.99	52.06	51.95	52.06
3132	AMEX	TFI	Fri, Feb 21, 2020	51.70	51.85	51.70	51.84
3131	AMEX	TFI	Thu, Feb 20, 2020	51.65	51.70	51.63	51.65
3130	AMEX	TFI	Wed, Feb 19, 2020	51.61	51.62	51.56	51.61
3129	AMEX	TFI	Tue, Feb 18, 2020	51.57	51.60	51.52	51.57
3128	AMEX	TFI	Fri, Feb 14, 2020	51.55	51.56	51.48	51.50
3127	AMEX	TFI	Thu, Feb 13, 2020	51.48	51.51	51.44	51.51
3126	AMEX	TFI	Wed, Feb 12, 2020	51.48	51.52	51.44	51.52
3125	AMEX	TFI	Tue, Feb 11, 2020	51.47	51.52	51.46	51.46
3124	AMEX	TFI	Mon, Feb 10, 2020	51.48	51.54	51.43	51.53
3123	AMEX	TFI	Fri, Feb 7, 2020	51.46	51.49	51.42	51.42
3122	AMEX	TFI	Thu, Feb 6, 2020	51.36	51.41	51.36	51.38
3121	AMEX	TFI	Wed, Feb 5, 2020	51.40	51.42	51.34	51.36
3120	AMEX	TFI	Tue, Feb 4, 2020	51.54	51.54	51.44	51.51
3119	AMEX	TFI	Mon, Feb 3, 2020	51.56	51.59	51.53	51.54
3118	AMEX	TFI	Fri, Jan 31, 2020	51.66	51.69	51.65	51.67
3117	AMEX	TFI	Thu, Jan 30, 2020	51.64	51.67	51.62	51.64
3116	AMEX	TFI	Wed, Jan 29, 2020	51.56	51.62	51.56	51.57
3115	AMEX	TFI	Tue, Jan 28, 2020	51.57	51.57	51.52	51.56
3114	AMEX	TFI	Mon, Jan 27, 2020	51.46	51.59	51.46	51.59
3113	AMEX	TFI	Fri, Jan 24, 2020	51.47	51.47	51.39	51.39
3112	AMEX	TFI	Thu, Jan 23, 2020	51.32	51.45	51.32	51.44
3111	AMEX	TFI	Wed, Jan 22, 2020	51.31	51.37	51.30	51.31
3110	AMEX	TFI	Tue, Jan 21, 2020	51.24	51.36	51.20	51.35
3109	AMEX	TFI	Fri, Jan 17, 2020	51.23	51.27	51.19	51.24
3108	AMEX	TFI	Thu, Jan 16, 2020	51.24	51.28	51.23	51.25
3107	AMEX	TFI	Wed, Jan 15, 2020	51.14	51.20	51.14	51.20
3106	AMEX	TFI	Tue, Jan 14, 2020	51.09	51.14	51.06	51.14
3105	AMEX	TFI	Mon, Jan 13, 2020	51.06	51.08	51.03	51.04
3104	AMEX	TFI	Fri, Jan 10, 2020	51.01	51.07	51.01	51.03
3103	AMEX	TFI	Thu, Jan 9, 2020	51.00	51.06	50.96	51.06
3102	AMEX	TFI	Wed, Jan 8, 2020	50.99	51.08	50.96	51.02
3101	AMEX	TFI	Tue, Jan 7, 2020	50.92	51.00	50.92	50.96
3100	AMEX	TFI	Mon, Jan 6, 2020	50.93	50.96	50.87	50.95
3099	AMEX	TFI	Fri, Jan 3, 2020	50.77	50.92	50.76	50.87
3098	AMEX	TFI	Thu, Jan 2, 2020	50.62	50.74	50.62	50.68
3097	AMEX	TFI	Tue, Dec 31, 2019	50.63	50.67	50.58	50.58
3096	AMEX	TFI	Mon, Dec 30, 2019	50.67	50.69	50.66	50.67
3095	AMEX	TFI	Fri, Dec 27, 2019	50.67	50.70	50.67	50.70
3094	AMEX	TFI	Thu, Dec 26, 2019	50.59	50.68	50.50	50.66
3093	AMEX	TFI	Tue, Dec 24, 2019	50.64	50.70	50.59	50.70
3092	AMEX	TFI	Mon, Dec 23, 2019	50.64	50.64	50.58	50.61
3091	AMEX	TFI	Fri, Dec 20, 2019	50.57	50.65	50.57	50.60
3090	AMEX	TFI	Thu, Dec 19, 2019	50.70	50.75	50.70	50.65
3089	AMEX	TFI	Wed, Dec 18, 2019	50.73	50.77	50.73	50.76
3088	AMEX	TFI	Tue, Dec 17, 2019	50.69	50.77	50.69	50.76
3087	AMEX	TFI	Mon, Dec 16, 2019	50.75	50.75	50.66	50.67
3086	AMEX	TFI	Fri, Dec 13, 2019	50.66	50.79	50.63	50.79
3085	AMEX	TFI	Thu, Dec 12, 2019	50.76	50.76	50.63	50.64
3084	AMEX	TFI	Wed, Dec 11, 2019	50.69	50.73	50.65	50.73
3083	AMEX	TFI	Tue, Dec 10, 2019	50.68	50.68	50.61	50.68
3082	AMEX	TFI	Mon, Dec 9, 2019	50.58	50.65	50.58	50.60
3081	AMEX	TFI	Fri, Dec 6, 2019	50.60	50.62	50.54	50.60
3080	AMEX	TFI	Thu, Dec 5, 2019	50.58	50.65	50.58	50.64
3079	AMEX	TFI	Wed, Dec 4, 2019	50.64	50.65	50.59	50.61
3078	AMEX	TFI	Tue, Dec 3, 2019	50.57	50.64	50.54	50.63
3077	AMEX	TFI	Mon, Dec 2, 2019	50.56	50.56	50.43	50.45
3076	AMEX	TFI	Fri, Nov 29, 2019	50.64	50.65	50.62	50.62
3075	AMEX	TFI	Wed, Nov 27, 2019	50.62	50.67	50.62	50.65
3074	AMEX	TFI	Tue, Nov 26, 2019	50.64	50.67	50.60	50.67
3073	AMEX	TFI	Mon, Nov 25, 2019	50.57	50.61	50.57	50.58
3072	AMEX	TFI	Fri, Nov 22, 2019	50.57	50.59	50.55	50.58
3071	AMEX	TFI	Thu, Nov 21, 2019	50.54	50.56	50.53	50.56
3070	AMEX	TFI	Wed, Nov 20, 2019	50.52	50.60	50.50	50.60
3069	AMEX	TFI	Tue, Nov 19, 2019	50.46	50.48	50.43	50.48
3068	AMEX	TFI	Mon, Nov 18, 2019	50.41	50.47	50.40	50.46
3067	AMEX	TFI	Fri, Nov 15, 2019	50.43	50.45	50.39	50.40
3066	AMEX	TFI	Thu, Nov 14, 2019	50.36	50.45	50.36	50.38
3065	AMEX	TFI	Wed, Nov 13, 2019	50.35	50.36	50.31	50.36
3064	AMEX	TFI	Tue, Nov 12, 2019	50.22	50.29	50.21	50.25
3063	AMEX	TFI	Mon, Nov 11, 2019	50.21	50.29	50.21	50.23
3062	AMEX	TFI	Fri, Nov 8, 2019	50.30	50.31	50.20	50.20
3061	AMEX	TFI	Thu, Nov 7, 2019	50.42	50.45	50.27	50.29
3060	AMEX	TFI	Wed, Nov 6, 2019	50.47	50.49	50.43	50.43
3059	AMEX	TFI	Tue, Nov 5, 2019	50.49	50.49	50.43	50.43
3058	AMEX	TFI	Mon, Nov 4, 2019	50.58	50.58	50.49	50.49
3057	AMEX	TFI	Fri, Nov 1, 2019	50.67	50.68	50.61	50.63
3056	AMEX	TFI	Thu, Oct 31, 2019	50.60	50.73	50.60	50.63
3055	AMEX	TFI	Wed, Oct 30, 2019	50.54	50.63	50.50	50.63
3054	AMEX	TFI	Tue, Oct 29, 2019	50.48	50.53	50.46	50.52
3053	AMEX	TFI	Mon, Oct 28, 2019	50.50	50.50	50.47	50.47
3052	AMEX	TFI	Fri, Oct 25, 2019	50.51	50.55	50.44	50.46
3051	AMEX	TFI	Thu, Oct 24, 2019	50.57	50.57	50.51	50.51
3050	AMEX	TFI	Wed, Oct 23, 2019	50.57	50.61	50.54	50.58
3049	AMEX	TFI	Tue, Oct 22, 2019	50.53	50.57	50.50	50.55
3048	AMEX	TFI	Mon, Oct 21, 2019	50.59	50.62	50.53	50.53
3047	AMEX	TFI	Fri, Oct 18, 2019	50.65	50.67	50.62	50.67
3046	AMEX	TFI	Thu, Oct 17, 2019	50.73	50.73	50.64	50.65
3045	AMEX	TFI	Wed, Oct 16, 2019	50.74	50.77	50.70	50.72
3044	AMEX	TFI	Tue, Oct 15, 2019	50.83	50.87	50.73	50.74
3043	AMEX	TFI	Mon, Oct 14, 2019	50.83	50.93	50.80	50.93
3042	AMEX	TFI	Fri, Oct 11, 2019	50.94	50.94	50.76	50.85
3041	AMEX	TFI	Thu, Oct 10, 2019	51.04	51.05	50.96	51.02
3040	AMEX	TFI	Wed, Oct 9, 2019	51.03	51.07	51.00	51.05
3039	AMEX	TFI	Tue, Oct 8, 2019	50.94	51.04	50.91	51.01
3038	AMEX	TFI	Mon, Oct 7, 2019	50.85	50.92	50.85	50.87
3037	AMEX	TFI	Fri, Oct 4, 2019	50.86	50.92	50.86	50.90
3036	AMEX	TFI	Thu, Oct 3, 2019	50.81	50.90	50.80	50.85
3035	AMEX	TFI	Wed, Oct 2, 2019	50.66	50.77	50.66	50.70
3034	AMEX	TFI	Tue, Oct 1, 2019	50.57	50.70	50.47	50.69
3033	AMEX	TFI	Mon, Sep 30, 2019	50.68	50.73	50.62	50.60
3032	AMEX	TFI	Fri, Sep 27, 2019	50.63	50.72	50.63	50.70
3031	AMEX	TFI	Thu, Sep 26, 2019	50.68	50.77	50.64	50.73
3030	AMEX	TFI	Wed, Sep 25, 2019	50.78	50.81	50.66	50.66
3029	AMEX	TFI	Tue, Sep 24, 2019	50.77	50.81	50.73	50.81
3028	AMEX	TFI	Mon, Sep 23, 2019	50.71	50.81	50.67	50.67
3027	AMEX	TFI	Fri, Sep 20, 2019	50.58	50.68	50.54	50.66
3026	AMEX	TFI	Thu, Sep 19, 2019	50.55	50.60	50.40	50.54
3025	AMEX	TFI	Wed, Sep 18, 2019	50.41	50.52	50.40	50.44
3024	AMEX	TFI	Tue, Sep 17, 2019	50.35	50.39	50.31	50.31
3023	AMEX	TFI	Mon, Sep 16, 2019	50.40	50.49	50.37	50.37
3022	AMEX	TFI	Fri, Sep 13, 2019	50.53	50.57	50.40	50.42
3021	AMEX	TFI	Thu, Sep 12, 2019	50.77	50.77	50.59	50.67
3020	AMEX	TFI	Wed, Sep 11, 2019	50.84	50.84	50.70	50.73
3019	AMEX	TFI	Tue, Sep 10, 2019	50.98	50.98	50.82	50.82
3018	AMEX	TFI	Mon, Sep 9, 2019	51.03	51.03	50.94	50.99
3017	AMEX	TFI	Fri, Sep 6, 2019	51.07	51.12	51.04	51.04
3016	AMEX	TFI	Thu, Sep 5, 2019	51.21	51.21	51.07	51.08
3015	AMEX	TFI	Wed, Sep 4, 2019	51.27	51.32	51.20	51.32
3014	AMEX	TFI	Tue, Sep 3, 2019	51.21	51.32	51.21	51.21
3013	AMEX	TFI	Fri, Aug 30, 2019	51.37	51.37	51.29	51.30
3012	AMEX	TFI	Thu, Aug 29, 2019	51.35	51.38	51.31	51.37
3011	AMEX	TFI	Wed, Aug 28, 2019	51.34	51.42	51.34	51.38
3010	AMEX	TFI	Tue, Aug 27, 2019	51.35	51.37	51.29	51.36
3009	AMEX	TFI	Mon, Aug 26, 2019	51.27	51.35	51.27	51.28
3008	AMEX	TFI	Fri, Aug 23, 2019	51.26	51.36	51.21	51.36
3007	AMEX	TFI	Thu, Aug 22, 2019	51.29	51.29	51.22	51.28
3006	AMEX	TFI	Wed, Aug 21, 2019	51.24	51.33	51.23	51.23
3005	AMEX	TFI	Tue, Aug 20, 2019	51.36	51.36	51.28	51.35
3004	AMEX	TFI	Mon, Aug 19, 2019	51.24	51.32	51.19	51.22
3003	AMEX	TFI	Fri, Aug 16, 2019	51.30	51.36	51.28	51.29
3002	AMEX	TFI	Thu, Aug 15, 2019	51.37	51.43	51.29	51.39
3001	AMEX	TFI	Wed, Aug 14, 2019	51.23	51.33	51.23	51.27
3000	AMEX	TFI	Tue, Aug 13, 2019	51.23	51.23	51.10	51.15
2999	AMEX	TFI	Mon, Aug 12, 2019	51.13	51.22	51.13	51.21
2998	AMEX	TFI	Fri, Aug 9, 2019	51.10	51.10	51.03	51.03
2997	AMEX	TFI	Thu, Aug 8, 2019	51.13	51.16	51.03	51.15
2996	AMEX	TFI	Wed, Aug 7, 2019	51.05	51.10	51.01	51.01
2995	AMEX	TFI	Tue, Aug 6, 2019	50.84	50.92	50.78	50.92
2994	AMEX	TFI	Mon, Aug 5, 2019	50.81	50.85	50.79	50.79
2993	AMEX	TFI	Fri, Aug 2, 2019	50.69	50.70	50.64	50.69
2992	AMEX	TFI	Thu, Aug 1, 2019	50.53	50.64	50.49	50.57
2991	AMEX	TFI	Wed, Jul 31, 2019	50.56	50.58	50.51	50.49
2990	AMEX	TFI	Tue, Jul 30, 2019	50.53	50.56	50.48	50.56
2989	AMEX	TFI	Mon, Jul 29, 2019	50.47	50.53	50.47	50.53
2988	AMEX	TFI	Fri, Jul 26, 2019	50.47	50.48	50.43	50.43
2987	AMEX	TFI	Thu, Jul 25, 2019	50.49	50.49	50.43	50.43
2986	AMEX	TFI	Wed, Jul 24, 2019	50.42	50.46	50.42	50.44
2985	AMEX	TFI	Tue, Jul 23, 2019	50.43	50.43	50.37	50.38
2984	AMEX	TFI	Mon, Jul 22, 2019	50.39	50.44	50.39	50.39
2983	AMEX	TFI	Fri, Jul 19, 2019	50.38	50.43	50.38	50.40
2982	AMEX	TFI	Thu, Jul 18, 2019	50.34	50.43	50.34	50.42
2981	AMEX	TFI	Wed, Jul 17, 2019	50.29	50.38	50.29	50.38
2980	AMEX	TFI	Tue, Jul 16, 2019	50.30	50.32	50.26	50.29
2979	AMEX	TFI	Mon, Jul 15, 2019	50.27	50.32	50.27	50.27
2978	AMEX	TFI	Fri, Jul 12, 2019	50.30	50.30	50.22	50.28
2977	AMEX	TFI	Thu, Jul 11, 2019	50.24	50.28	50.22	50.23
2976	AMEX	TFI	Wed, Jul 10, 2019	50.22	50.27	50.22	50.22
2975	AMEX	TFI	Tue, Jul 9, 2019	50.15	50.22	50.15	50.22
2974	AMEX	TFI	Mon, Jul 8, 2019	50.18	50.19	50.13	50.19
2973	AMEX	TFI	Fri, Jul 5, 2019	50.16	50.16	50.07	50.08
2972	AMEX	TFI	Wed, Jul 3, 2019	50.12	50.19	50.10	50.15
2971	AMEX	TFI	Tue, Jul 2, 2019	50.13	50.16	50.10	50.11
2970	AMEX	TFI	Mon, Jul 1, 2019	50.07	50.10	50.04	50.09
2969	AMEX	TFI	Fri, Jun 28, 2019	50.15	50.17	50.11	50.14
2968	AMEX	TFI	Thu, Jun 27, 2019	50.17	50.19	50.14	50.18
2967	AMEX	TFI	Wed, Jun 26, 2019	50.14	50.17	50.11	50.12
2966	AMEX	TFI	Tue, Jun 25, 2019	50.12	50.16	50.10	50.12
2965	AMEX	TFI	Mon, Jun 24, 2019	50.11	50.14	50.09	50.11
2964	AMEX	TFI	Fri, Jun 21, 2019	50.13	50.13	50.07	50.08
2963	AMEX	TFI	Thu, Jun 20, 2019	50.16	50.18	50.14	50.16
2962	AMEX	TFI	Wed, Jun 19, 2019	50.06	50.12	50.03	50.10
2961	AMEX	TFI	Tue, Jun 18, 2019	50.10	50.11	50.03	50.03
2960	AMEX	TFI	Mon, Jun 17, 2019	50.06	50.08	50.01	50.05
2959	AMEX	TFI	Fri, Jun 14, 2019	50.01	50.05	50.00	50.02
2958	AMEX	TFI	Thu, Jun 13, 2019	50.11	50.11	50.02	50.03
2957	AMEX	TFI	Wed, Jun 12, 2019	50.08	50.09	50.05	50.09
2956	AMEX	TFI	Tue, Jun 11, 2019	50.12	50.12	50.04	50.06
2955	AMEX	TFI	Mon, Jun 10, 2019	50.14	50.14	50.11	50.14
2954	AMEX	TFI	Fri, Jun 7, 2019	50.14	50.20	50.13	50.18
2953	AMEX	TFI	Thu, Jun 6, 2019	50.12	50.13	50.08	50.10
2952	AMEX	TFI	Wed, Jun 5, 2019	50.07	50.09	50.06	50.07
2951	AMEX	TFI	Tue, Jun 4, 2019	50.04	50.10	50.02	50.10
2950	AMEX	TFI	Mon, Jun 3, 2019	50.00	50.12	50.00	50.08
2949	AMEX	TFI	Fri, May 31, 2019	50.12	50.19	50.04	50.06
2948	AMEX	TFI	Thu, May 30, 2019	49.98	50.08	49.93	50.05
2947	AMEX	TFI	Wed, May 29, 2019	49.98	50.01	49.93	49.93
2946	AMEX	TFI	Tue, May 28, 2019	49.92	49.96	49.92	49.96
2945	AMEX	TFI	Fri, May 24, 2019	49.90	49.90	49.84	49.90
2944	AMEX	TFI	Thu, May 23, 2019	49.86	49.93	49.79	49.89
2943	AMEX	TFI	Wed, May 22, 2019	49.78	49.84	49.74	49.82
2942	AMEX	TFI	Tue, May 21, 2019	49.83	49.83	49.73	49.78
2941	AMEX	TFI	Mon, May 20, 2019	49.87	49.87	49.80	49.80
2940	AMEX	TFI	Fri, May 17, 2019	49.92	49.92	49.82	49.83
2939	AMEX	TFI	Thu, May 16, 2019	49.81	49.89	49.81	49.86
2938	AMEX	TFI	Wed, May 15, 2019	49.89	49.89	49.82	49.85
2937	AMEX	TFI	Tue, May 14, 2019	49.75	49.80	49.74	49.74
2936	AMEX	TFI	Mon, May 13, 2019	49.78	49.81	49.74	49.80
2935	AMEX	TFI	Fri, May 10, 2019	49.66	49.71	49.64	49.64
2934	AMEX	TFI	Thu, May 9, 2019	49.70	49.70	49.62	49.66
2933	AMEX	TFI	Wed, May 8, 2019	49.59	49.63	49.56	49.58
2932	AMEX	TFI	Tue, May 7, 2019	49.56	49.60	49.49	49.60
2931	AMEX	TFI	Mon, May 6, 2019	49.47	49.55	49.47	49.54
2930	AMEX	TFI	Fri, May 3, 2019	49.42	49.46	49.38	49.45
2929	AMEX	TFI	Thu, May 2, 2019	49.39	49.41	49.32	49.41
2928	AMEX	TFI	Wed, May 1, 2019	49.39	49.45	49.36	49.40
2927	AMEX	TFI	Tue, Apr 30, 2019	49.42	49.47	49.36	49.38
2926	AMEX	TFI	Mon, Apr 29, 2019	49.39	49.43	49.38	49.38
2925	AMEX	TFI	Fri, Apr 26, 2019	49.39	49.44	49.38	49.38
2924	AMEX	TFI	Thu, Apr 25, 2019	49.28	49.36	49.28	49.35
2923	AMEX	TFI	Wed, Apr 24, 2019	49.23	49.33	49.21	49.33
2922	AMEX	TFI	Tue, Apr 23, 2019	49.12	49.20	49.08	49.14
2921	AMEX	TFI	Mon, Apr 22, 2019	49.07	49.11	49.06	49.09
2920	AMEX	TFI	Thu, Apr 18, 2019	49.06	49.09	49.03	49.05
2919	AMEX	TFI	Wed, Apr 17, 2019	49.03	49.08	49.03	49.04
2918	AMEX	TFI	Tue, Apr 16, 2019	49.07	49.09	49.03	49.05
2917	AMEX	TFI	Mon, Apr 15, 2019	49.09	49.13	48.75	49.13
2916	AMEX	TFI	Fri, Apr 12, 2019	49.09	49.10	49.03	49.04
2915	AMEX	TFI	Thu, Apr 11, 2019	49.13	49.14	49.09	49.10
2914	AMEX	TFI	Wed, Apr 10, 2019	49.07	49.14	49.07	49.10
2913	AMEX	TFI	Tue, Apr 9, 2019	49.11	49.15	49.05	49.13
2912	AMEX	TFI	Mon, Apr 8, 2019	49.07	49.11	49.03	49.04
2911	AMEX	TFI	Fri, Apr 5, 2019	49.05	49.10	49.00	49.10
2910	AMEX	TFI	Thu, Apr 4, 2019	49.07	49.09	49.04	49.04
2909	AMEX	TFI	Wed, Apr 3, 2019	49.11	49.11	49.03	49.05
2908	AMEX	TFI	Tue, Apr 2, 2019	49.12	49.18	49.10	49.11
2907	AMEX	TFI	Mon, Apr 1, 2019	49.26	49.26	49.08	49.11
2906	AMEX	TFI	Fri, Mar 29, 2019	49.27	49.37	49.25	49.19
2905	AMEX	TFI	Thu, Mar 28, 2019	49.35	49.37	49.32	49.34
2904	AMEX	TFI	Wed, Mar 27, 2019	49.32	49.38	49.30	49.37
2903	AMEX	TFI	Tue, Mar 26, 2019	49.25	49.29	49.20	49.29
2902	AMEX	TFI	Mon, Mar 25, 2019	49.15	49.29	49.15	49.24
2901	AMEX	TFI	Fri, Mar 22, 2019	49.11	49.20	49.06	49.13
2900	AMEX	TFI	Thu, Mar 21, 2019	48.94	49.03	48.94	48.98
2899	AMEX	TFI	Wed, Mar 20, 2019	48.84	48.97	48.83	48.95
2898	AMEX	TFI	Tue, Mar 19, 2019	48.80	48.87	48.80	48.83
2897	AMEX	TFI	Mon, Mar 18, 2019	48.82	48.86	48.82	48.84
2896	AMEX	TFI	Fri, Mar 15, 2019	48.83	48.89	48.74	48.88
2895	AMEX	TFI	Thu, Mar 14, 2019	48.75	48.79	48.72	48.77
2894	AMEX	TFI	Wed, Mar 13, 2019	48.75	48.79	48.73	48.79
2893	AMEX	TFI	Tue, Mar 12, 2019	48.77	48.80	48.73	48.77
2892	AMEX	TFI	Mon, Mar 11, 2019	48.70	48.78	48.70	48.74
2891	AMEX	TFI	Fri, Mar 8, 2019	48.73	48.77	48.69	48.71
2890	AMEX	TFI	Thu, Mar 7, 2019	48.64	48.72	48.64	48.67
2889	AMEX	TFI	Wed, Mar 6, 2019	48.53	48.63	48.53	48.59
2888	AMEX	TFI	Tue, Mar 5, 2019	48.47	48.56	48.47	48.52
2887	AMEX	TFI	Mon, Mar 4, 2019	48.49	48.54	48.47	48.50
2886	AMEX	TFI	Fri, Mar 1, 2019	48.45	48.54	48.44	48.52
2885	AMEX	TFI	Thu, Feb 28, 2019	48.63	48.63	48.54	48.46
2884	AMEX	TFI	Wed, Feb 27, 2019	48.62	48.69	48.59	48.64
2883	AMEX	TFI	Tue, Feb 26, 2019	48.67	48.72	48.63	48.71
2882	AMEX	TFI	Mon, Feb 25, 2019	48.54	48.63	48.54	48.63
2881	AMEX	TFI	Fri, Feb 22, 2019	48.57	48.62	48.53	48.61
2880	AMEX	TFI	Thu, Feb 21, 2019	48.53	48.57	48.51	48.52
2879	AMEX	TFI	Wed, Feb 20, 2019	48.55	48.63	48.55	48.59
2878	AMEX	TFI	Tue, Feb 19, 2019	48.57	48.60	48.54	48.55
2877	AMEX	TFI	Fri, Feb 15, 2019	48.53	48.53	48.47	48.49
2876	AMEX	TFI	Thu, Feb 14, 2019	48.56	48.56	48.53	48.53
2875	AMEX	TFI	Wed, Feb 13, 2019	48.43	48.50	48.43	48.47
2874	AMEX	TFI	Tue, Feb 12, 2019	48.48	48.53	48.44	48.49
2873	AMEX	TFI	Mon, Feb 11, 2019	48.52	48.55	48.47	48.47
2872	AMEX	TFI	Fri, Feb 8, 2019	48.50	48.59	48.49	48.54
2871	AMEX	TFI	Thu, Feb 7, 2019	48.44	48.53	48.42	48.46
2870	AMEX	TFI	Wed, Feb 6, 2019	48.33	48.39	48.29	48.36
2869	AMEX	TFI	Tue, Feb 5, 2019	48.35	48.35	48.26	48.32
2868	AMEX	TFI	Mon, Feb 4, 2019	48.27	48.37	48.27	48.29
2867	AMEX	TFI	Fri, Feb 1, 2019	48.31	48.39	48.23	48.27
2866	AMEX	TFI	Thu, Jan 31, 2019	48.34	48.45	48.34	48.35
2865	AMEX	TFI	Wed, Jan 30, 2019	48.30	48.31	48.23	48.29
2864	AMEX	TFI	Tue, Jan 29, 2019	48.26	48.32	48.20	48.31
2863	AMEX	TFI	Mon, Jan 28, 2019	48.19	48.23	48.18	48.19
2862	AMEX	TFI	Fri, Jan 25, 2019	48.22	48.24	48.16	48.16
2861	AMEX	TFI	Thu, Jan 24, 2019	48.25	48.29	48.21	48.23
2860	AMEX	TFI	Wed, Jan 23, 2019	48.25	48.26	48.20	48.26
2859	AMEX	TFI	Tue, Jan 22, 2019	48.27	48.35	48.26	48.26
2858	AMEX	TFI	Fri, Jan 18, 2019	48.29	48.34	48.21	48.27
2857	AMEX	TFI	Thu, Jan 17, 2019	48.20	48.30	48.20	48.24
2856	AMEX	TFI	Wed, Jan 16, 2019	48.22	48.27	48.18	48.23
2855	AMEX	TFI	Tue, Jan 15, 2019	48.27	48.28	48.20	48.24
2854	AMEX	TFI	Mon, Jan 14, 2019	48.33	48.33	48.20	48.20
2853	AMEX	TFI	Fri, Jan 11, 2019	48.12	48.28	48.12	48.20
2852	AMEX	TFI	Thu, Jan 10, 2019	48.12	48.15	48.08	48.10
2851	AMEX	TFI	Wed, Jan 9, 2019	48.13	48.13	48.03	48.09
2850	AMEX	TFI	Tue, Jan 8, 2019	48.13	48.21	48.11	48.13
2849	AMEX	TFI	Mon, Jan 7, 2019	48.21	48.28	48.14	48.15
2848	AMEX	TFI	Fri, Jan 4, 2019	48.23	48.23	48.11	48.14
2847	AMEX	TFI	Thu, Jan 3, 2019	48.20	48.31	48.20	48.29
2846	AMEX	TFI	Wed, Jan 2, 2019	48.15	48.22	48.09	48.19
2845	AMEX	TFI	Mon, Dec 31, 2018	48.04	48.18	48.04	48.12
2844	AMEX	TFI	Fri, Dec 28, 2018	48.05	48.11	48.01	48.06
2843	AMEX	TFI	Thu, Dec 27, 2018	48.11	48.11	47.96	48.02
2842	AMEX	TFI	Wed, Dec 26, 2018	48.02	48.09	47.97	48.01
2841	AMEX	TFI	Mon, Dec 24, 2018	48.06	48.11	48.02	48.11
2840	AMEX	TFI	Fri, Dec 21, 2018	48.00	48.02	47.92	48.00
2839	AMEX	TFI	Thu, Dec 20, 2018	47.98	48.03	47.90	47.91
2838	AMEX	TFI	Wed, Dec 19, 2018	47.83	48.36	47.80	47.89
2837	AMEX	TFI	Tue, Dec 18, 2018	47.76	47.91	47.76	47.77
2836	AMEX	TFI	Mon, Dec 17, 2018	47.70	47.81	47.70	47.79
2835	AMEX	TFI	Fri, Dec 14, 2018	47.69	47.74	47.69	47.72
2834	AMEX	TFI	Thu, Dec 13, 2018	47.76	47.79	47.70	47.73
2833	AMEX	TFI	Wed, Dec 12, 2018	47.61	47.75	47.61	47.75
2832	AMEX	TFI	Tue, Dec 11, 2018	47.63	47.72	47.61	47.62
2831	AMEX	TFI	Mon, Dec 10, 2018	47.71	47.78	47.66	47.66
2830	AMEX	TFI	Fri, Dec 7, 2018	47.73	47.78	47.71	47.71
2829	AMEX	TFI	Thu, Dec 6, 2018	47.69	47.83	47.69	47.73
2828	AMEX	TFI	Tue, Dec 4, 2018	47.61	47.69	47.59	47.67
2827	AMEX	TFI	Mon, Dec 3, 2018	47.49	47.63	47.44	47.63
2826	AMEX	TFI	Fri, Nov 30, 2018	47.49	47.60	47.49	47.51
2825	AMEX	TFI	Thu, Nov 29, 2018	47.34	47.50	47.34	47.49
2824	AMEX	TFI	Wed, Nov 28, 2018	47.26	47.35	47.26	47.31
2823	AMEX	TFI	Tue, Nov 27, 2018	47.23	47.33	47.20	47.32
2822	AMEX	TFI	Mon, Nov 26, 2018	47.28	47.30	47.21	47.23
2821	AMEX	TFI	Fri, Nov 23, 2018	47.33	47.34	47.24	47.33
2820	AMEX	TFI	Wed, Nov 21, 2018	47.22	47.29	47.19	47.20
2819	AMEX	TFI	Tue, Nov 20, 2018	47.26	47.31	47.20	47.29
2818	AMEX	TFI	Mon, Nov 19, 2018	47.24	47.27	47.20	47.23
2817	AMEX	TFI	Fri, Nov 16, 2018	47.16	47.27	47.16	47.24
2816	AMEX	TFI	Thu, Nov 15, 2018	47.20	47.24	47.13	47.17
2815	AMEX	TFI	Wed, Nov 14, 2018	47.00	47.19	47.00	47.14
2814	AMEX	TFI	Tue, Nov 13, 2018	47.03	47.13	47.02	47.08
2813	AMEX	TFI	Mon, Nov 12, 2018	46.92	47.08	46.92	47.06
2812	AMEX	TFI	Fri, Nov 9, 2018	46.84	46.96	46.84	46.89
2811	AMEX	TFI	Thu, Nov 8, 2018	46.88	46.89	46.77	46.77
2810	AMEX	TFI	Wed, Nov 7, 2018	46.80	46.88	46.77	46.82
2809	AMEX	TFI	Tue, Nov 6, 2018	46.70	46.73	46.66	46.70
2808	AMEX	TFI	Mon, Nov 5, 2018	46.78	46.78	46.68	46.71
2807	AMEX	TFI	Fri, Nov 2, 2018	46.85	46.89	46.64	46.65
2806	AMEX	TFI	Thu, Nov 1, 2018	46.83	46.90	46.82	46.85
2805	AMEX	TFI	Wed, Oct 31, 2018	47.02	47.02	46.92	46.91
2804	AMEX	TFI	Tue, Oct 30, 2018	47.09	47.11	47.04	47.04
2803	AMEX	TFI	Mon, Oct 29, 2018	47.16	47.17	47.09	47.11
2802	AMEX	TFI	Fri, Oct 26, 2018	47.19	47.29	47.16	47.17
2801	AMEX	TFI	Thu, Oct 25, 2018	47.15	47.17	47.11	47.11
2800	AMEX	TFI	Wed, Oct 24, 2018	47.19	47.20	47.13	47.19
2799	AMEX	TFI	Tue, Oct 23, 2018	47.18	47.20	47.13	47.15
2798	AMEX	TFI	Mon, Oct 22, 2018	47.05	47.09	47.03	47.06
2797	AMEX	TFI	Fri, Oct 19, 2018	47.01	47.07	46.99	47.07
2796	AMEX	TFI	Thu, Oct 18, 2018	47.02	47.10	46.99	47.01
2795	AMEX	TFI	Wed, Oct 17, 2018	47.04	47.08	46.98	47.03
2794	AMEX	TFI	Tue, Oct 16, 2018	47.02	47.02	46.97	46.99
2793	AMEX	TFI	Mon, Oct 15, 2018	47.04	47.08	46.97	46.99
2792	AMEX	TFI	Fri, Oct 12, 2018	46.99	47.10	46.98	47.04
2791	AMEX	TFI	Thu, Oct 11, 2018	47.01	47.10	46.97	47.02
2790	AMEX	TFI	Wed, Oct 10, 2018	46.98	47.07	46.95	47.00
2789	AMEX	TFI	Tue, Oct 9, 2018	47.19	47.19	47.07	47.07
2788	AMEX	TFI	Mon, Oct 8, 2018	47.09	47.17	47.09	47.14
2787	AMEX	TFI	Fri, Oct 5, 2018	47.10	47.15	47.06	47.09
2786	AMEX	TFI	Thu, Oct 4, 2018	47.19	47.21	47.10	47.11
2785	AMEX	TFI	Wed, Oct 3, 2018	47.37	47.39	47.20	47.23
2784	AMEX	TFI	Tue, Oct 2, 2018	47.39	47.45	47.37	47.39
2783	AMEX	TFI	Mon, Oct 1, 2018	47.41	47.43	47.35	47.35
2782	AMEX	TFI	Fri, Sep 28, 2018	47.63	47.63	47.48	47.39
2781	AMEX	TFI	Thu, Sep 27, 2018	47.45	47.58	47.45	47.58
2780	AMEX	TFI	Wed, Sep 26, 2018	47.41	47.51	47.41	47.47
2779	AMEX	TFI	Tue, Sep 25, 2018	47.41	47.48	47.41	47.45
2778	AMEX	TFI	Mon, Sep 24, 2018	47.54	47.54	47.45	47.51
2777	AMEX	TFI	Fri, Sep 21, 2018	47.48	47.57	47.48	47.51
2776	AMEX	TFI	Thu, Sep 20, 2018	47.40	47.53	47.40	47.50
2775	AMEX	TFI	Wed, Sep 19, 2018	47.51	47.53	47.40	47.43
2774	AMEX	TFI	Tue, Sep 18, 2018	47.60	47.60	47.51	47.52
2773	AMEX	TFI	Mon, Sep 17, 2018	47.64	47.65	47.57	47.58
2772	AMEX	TFI	Fri, Sep 14, 2018	47.68	47.69	47.61	47.63
2771	AMEX	TFI	Thu, Sep 13, 2018	47.71	47.74	47.67	47.73
2770	AMEX	TFI	Wed, Sep 12, 2018	47.74	47.75	47.68	47.69
2769	AMEX	TFI	Tue, Sep 11, 2018	47.75	47.79	47.70	47.75
2768	AMEX	TFI	Mon, Sep 10, 2018	47.75	47.80	47.72	47.79
2767	AMEX	TFI	Fri, Sep 7, 2018	47.81	47.83	47.73	47.76
2766	AMEX	TFI	Thu, Sep 6, 2018	47.86	47.92	47.84	47.84
2765	AMEX	TFI	Wed, Sep 5, 2018	47.88	47.97	47.84	47.87
2764	AMEX	TFI	Tue, Sep 4, 2018	48.03	48.03	47.83	47.90
2763	AMEX	TFI	Fri, Aug 31, 2018	48.01	48.10	48.00	47.95
2762	AMEX	TFI	Thu, Aug 30, 2018	47.99	48.03	47.98	47.99
2761	AMEX	TFI	Wed, Aug 29, 2018	48.02	48.11	47.98	47.98
2760	AMEX	TFI	Tue, Aug 28, 2018	48.04	48.07	47.98	48.01
2759	AMEX	TFI	Mon, Aug 27, 2018	48.06	48.10	48.00	48.00
2758	AMEX	TFI	Fri, Aug 24, 2018	48.00	48.09	47.92	48.04
2757	AMEX	TFI	Thu, Aug 23, 2018	48.04	48.08	48.01	48.02
2756	AMEX	TFI	Wed, Aug 22, 2018	48.04	48.10	48.04	48.05
2755	AMEX	TFI	Tue, Aug 21, 2018	48.03	48.06	47.99	48.06
2754	AMEX	TFI	Mon, Aug 20, 2018	48.06	48.07	48.00	48.00
2753	AMEX	TFI	Fri, Aug 17, 2018	47.98	48.05	47.96	48.02
2752	AMEX	TFI	Thu, Aug 16, 2018	47.99	48.05	47.95	47.99
2751	AMEX	TFI	Wed, Aug 15, 2018	48.01	48.03	47.96	48.01
2750	AMEX	TFI	Tue, Aug 14, 2018	47.95	47.99	47.90	47.90
2749	AMEX	TFI	Mon, Aug 13, 2018	47.93	48.00	47.93	48.00
2748	AMEX	TFI	Fri, Aug 10, 2018	47.86	48.00	47.85	47.97
2747	AMEX	TFI	Thu, Aug 9, 2018	47.92	47.92	47.81	47.83
2746	AMEX	TFI	Wed, Aug 8, 2018	47.93	47.93	47.80	47.82
2745	AMEX	TFI	Tue, Aug 7, 2018	47.92	47.97	47.84	47.84
2744	AMEX	TFI	Mon, Aug 6, 2018	47.93	47.97	47.91	47.91
2743	AMEX	TFI	Fri, Aug 3, 2018	47.91	47.96	47.90	47.93
2742	AMEX	TFI	Thu, Aug 2, 2018	47.86	47.92	47.84	47.91
2741	AMEX	TFI	Wed, Aug 1, 2018	47.94	47.94	47.77	47.87
2740	AMEX	TFI	Tue, Jul 31, 2018	47.99	48.04	47.98	47.89
2739	AMEX	TFI	Mon, Jul 30, 2018	47.97	48.03	47.90	47.98
2738	AMEX	TFI	Fri, Jul 27, 2018	48.01	48.10	48.01	48.03
2737	AMEX	TFI	Thu, Jul 26, 2018	48.10	48.10	48.00	48.04
2736	AMEX	TFI	Wed, Jul 25, 2018	48.03	48.13	48.03	48.03
2735	AMEX	TFI	Tue, Jul 24, 2018	48.13	48.17	48.05	48.05
2734	AMEX	TFI	Mon, Jul 23, 2018	48.19	48.19	48.07	48.07
2733	AMEX	TFI	Fri, Jul 20, 2018	48.21	48.21	48.16	48.16
2732	AMEX	TFI	Thu, Jul 19, 2018	48.21	48.21	48.15	48.20
2731	AMEX	TFI	Wed, Jul 18, 2018	48.16	48.19	48.11	48.15
2730	AMEX	TFI	Tue, Jul 17, 2018	48.17	48.19	48.11	48.18
2729	AMEX	TFI	Mon, Jul 16, 2018	48.16	48.20	48.13	48.15
2728	AMEX	TFI	Fri, Jul 13, 2018	48.17	48.19	48.07	48.18
2727	AMEX	TFI	Thu, Jul 12, 2018	48.15	48.15	48.04	48.10
2726	AMEX	TFI	Wed, Jul 11, 2018	48.09	48.13	48.04	48.13
2725	AMEX	TFI	Tue, Jul 10, 2018	48.10	48.10	48.04	48.08
2724	AMEX	TFI	Mon, Jul 9, 2018	48.06	48.12	48.01	48.04
2723	AMEX	TFI	Fri, Jul 6, 2018	48.07	48.08	48.00	48.04
2722	AMEX	TFI	Thu, Jul 5, 2018	48.00	48.07	47.98	47.99
2721	AMEX	TFI	Tue, Jul 3, 2018	47.96	48.01	47.89	47.99
2720	AMEX	TFI	Mon, Jul 2, 2018	47.94	47.98	47.91	47.96
2719	AMEX	TFI	Fri, Jun 29, 2018	48.05	48.08	47.97	47.98
2718	AMEX	TFI	Thu, Jun 28, 2018	48.03	48.07	48.00	48.00
2717	AMEX	TFI	Wed, Jun 27, 2018	47.98	48.07	47.97	48.02
2716	AMEX	TFI	Tue, Jun 26, 2018	48.02	48.06	47.97	47.99
2715	AMEX	TFI	Mon, Jun 25, 2018	47.97	48.03	47.97	48.00
2714	AMEX	TFI	Fri, Jun 22, 2018	47.97	48.01	47.96	48.00
2713	AMEX	TFI	Thu, Jun 21, 2018	48.01	48.03	47.98	47.99
2712	AMEX	TFI	Wed, Jun 20, 2018	48.00	48.03	47.95	48.00
2711	AMEX	TFI	Tue, Jun 19, 2018	47.97	48.04	47.97	48.03
2710	AMEX	TFI	Mon, Jun 18, 2018	48.00	48.00	47.92	47.92
2709	AMEX	TFI	Fri, Jun 15, 2018	47.95	47.97	47.90	47.93
2708	AMEX	TFI	Thu, Jun 14, 2018	47.89	47.94	47.88	47.90
2707	AMEX	TFI	Wed, Jun 13, 2018	47.86	47.93	47.82	47.88
2706	AMEX	TFI	Tue, Jun 12, 2018	47.93	47.93	47.87	47.91
2705	AMEX	TFI	Mon, Jun 11, 2018	47.89	47.98	47.87	47.90
2704	AMEX	TFI	Fri, Jun 8, 2018	47.93	47.99	47.89	47.89
2703	AMEX	TFI	Thu, Jun 7, 2018	47.94	48.01	47.88	47.91
2702	AMEX	TFI	Wed, Jun 6, 2018	47.97	47.97	47.89	47.90
2701	AMEX	TFI	Tue, Jun 5, 2018	48.01	48.01	47.93	47.93
2700	AMEX	TFI	Mon, Jun 4, 2018	47.98	48.04	47.92	47.92
2699	AMEX	TFI	Fri, Jun 1, 2018	48.00	48.00	47.93	47.94
2698	AMEX	TFI	Thu, May 31, 2018	48.16	48.28	48.11	48.03
2697	AMEX	TFI	Wed, May 30, 2018	48.03	48.21	48.03	48.11
2696	AMEX	TFI	Tue, May 29, 2018	48.09	48.22	48.09	48.19
2695	AMEX	TFI	Fri, May 25, 2018	47.90	48.09	47.90	48.00
2694	AMEX	TFI	Thu, May 24, 2018	47.83	47.89	47.82	47.86
2693	AMEX	TFI	Wed, May 23, 2018	47.74	47.83	47.74	47.80
2692	AMEX	TFI	Tue, May 22, 2018	47.69	47.70	47.63	47.70
2691	AMEX	TFI	Mon, May 21, 2018	47.62	47.75	47.62	47.65
2690	AMEX	TFI	Fri, May 18, 2018	47.68	47.72	47.64	47.70
2689	AMEX	TFI	Thu, May 17, 2018	47.65	47.69	47.58	47.67
2688	AMEX	TFI	Wed, May 16, 2018	47.67	47.76	47.65	47.66
2687	AMEX	TFI	Tue, May 15, 2018	47.76	47.83	47.65	47.65
2686	AMEX	TFI	Mon, May 14, 2018	47.86	47.88	47.81	47.83
2685	AMEX	TFI	Fri, May 11, 2018	47.84	47.89	47.81	47.82
2684	AMEX	TFI	Thu, May 10, 2018	47.93	47.93	47.78	47.80
2683	AMEX	TFI	Wed, May 9, 2018	47.85	47.85	47.74	47.79
2682	AMEX	TFI	Tue, May 8, 2018	47.84	47.87	47.80	47.84
2681	AMEX	TFI	Mon, May 7, 2018	47.90	47.91	47.84	47.87
2680	AMEX	TFI	Fri, May 4, 2018	47.84	47.86	47.79	47.84
2679	AMEX	TFI	Thu, May 3, 2018	47.73	47.79	47.72	47.77
2678	AMEX	TFI	Wed, May 2, 2018	47.58	47.65	47.55	47.65
2677	AMEX	TFI	Tue, May 1, 2018	47.54	47.64	47.53	47.57
2676	AMEX	TFI	Mon, Apr 30, 2018	47.64	47.69	47.58	47.58
2675	AMEX	TFI	Fri, Apr 27, 2018	47.57	47.64	47.57	47.58
2674	AMEX	TFI	Thu, Apr 26, 2018	47.52	47.63	47.52	47.57
2673	AMEX	TFI	Wed, Apr 25, 2018	47.64	47.64	47.52	47.56
2672	AMEX	TFI	Tue, Apr 24, 2018	47.70	47.79	47.64	47.72
2671	AMEX	TFI	Mon, Apr 23, 2018	47.78	47.80	47.72	47.76
2670	AMEX	TFI	Fri, Apr 20, 2018	47.71	47.80	47.71	47.73
2669	AMEX	TFI	Thu, Apr 19, 2018	47.79	47.83	47.75	47.75
2668	AMEX	TFI	Wed, Apr 18, 2018	47.80	47.88	47.80	47.87
2667	AMEX	TFI	Tue, Apr 17, 2018	47.80	47.91	47.79	47.82
2666	AMEX	TFI	Mon, Apr 16, 2018	47.83	47.90	47.81	47.82
2665	AMEX	TFI	Fri, Apr 13, 2018	47.86	47.92	47.81	47.92
2664	AMEX	TFI	Thu, Apr 12, 2018	47.91	47.93	47.84	47.84
2663	AMEX	TFI	Wed, Apr 11, 2018	47.85	47.96	47.85	47.95
2662	AMEX	TFI	Tue, Apr 10, 2018	47.82	47.87	47.80	47.84
2661	AMEX	TFI	Mon, Apr 9, 2018	47.81	47.89	47.77	47.81
2660	AMEX	TFI	Fri, Apr 6, 2018	47.81	47.87	47.79	47.81
2659	AMEX	TFI	Thu, Apr 5, 2018	47.86	47.86	47.72	47.76
2658	AMEX	TFI	Wed, Apr 4, 2018	47.81	47.92	47.77	47.77
2657	AMEX	TFI	Tue, Apr 3, 2018	47.92	47.93	47.78	47.85
2656	AMEX	TFI	Mon, Apr 2, 2018	47.89	47.96	47.81	47.91
2655	AMEX	TFI	Thu, Mar 29, 2018	47.95	48.03	47.91	48.03
2654	AMEX	TFI	Wed, Mar 28, 2018	47.90	48.00	47.80	47.99
2653	AMEX	TFI	Tue, Mar 27, 2018	47.83	47.93	47.77	47.86
2652	AMEX	TFI	Mon, Mar 26, 2018	47.77	47.89	47.75	47.78
2651	AMEX	TFI	Fri, Mar 23, 2018	47.81	47.91	47.75	47.82
2650	AMEX	TFI	Thu, Mar 22, 2018	47.83	47.90	47.80	47.82
2649	AMEX	TFI	Wed, Mar 21, 2018	47.76	47.80	47.65	47.70
2648	AMEX	TFI	Tue, Mar 20, 2018	47.81	47.84	47.70	47.70
2647	AMEX	TFI	Mon, Mar 19, 2018	47.80	47.86	47.74	47.75
2646	AMEX	TFI	Fri, Mar 16, 2018	47.72	47.87	47.72	47.82
2645	AMEX	TFI	Thu, Mar 15, 2018	47.79	47.86	47.71	47.81
2644	AMEX	TFI	Wed, Mar 14, 2018	47.76	47.82	47.71	47.82
2643	AMEX	TFI	Tue, Mar 13, 2018	47.78	47.80	47.71	47.77
2642	AMEX	TFI	Mon, Mar 12, 2018	47.78	47.83	47.72	47.75
2641	AMEX	TFI	Fri, Mar 9, 2018	47.85	47.85	47.67	47.67
2640	AMEX	TFI	Thu, Mar 8, 2018	47.85	47.90	47.78	47.90
2639	AMEX	TFI	Wed, Mar 7, 2018	47.80	47.87	47.74	47.78
2638	AMEX	TFI	Tue, Mar 6, 2018	47.85	47.86	47.74	47.85
2637	AMEX	TFI	Mon, Mar 5, 2018	47.85	47.88	47.76	47.77
2636	AMEX	TFI	Fri, Mar 2, 2018	47.72	47.87	47.72	47.81
2635	AMEX	TFI	Thu, Mar 1, 2018	47.71	47.88	47.71	47.80
2634	AMEX	TFI	Wed, Feb 28, 2018	47.76	47.85	47.72	47.68
2633	AMEX	TFI	Tue, Feb 27, 2018	47.84	47.90	47.72	47.75
2632	AMEX	TFI	Mon, Feb 26, 2018	47.92	47.97	47.82	47.84
2631	AMEX	TFI	Fri, Feb 23, 2018	47.88	47.90	47.75	47.89
2630	AMEX	TFI	Thu, Feb 22, 2018	47.89	47.89	47.76	47.85
2629	AMEX	TFI	Wed, Feb 21, 2018	47.92	47.96	47.70	47.81
2628	AMEX	TFI	Tue, Feb 20, 2018	47.84	47.92	47.79	47.81
2627	AMEX	TFI	Fri, Feb 16, 2018	47.80	47.95	47.80	47.85
2626	AMEX	TFI	Thu, Feb 15, 2018	47.81	47.94	47.69	47.84
2625	AMEX	TFI	Wed, Feb 14, 2018	47.97	47.97	47.81	47.88
2624	AMEX	TFI	Tue, Feb 13, 2018	47.98	48.04	47.86	48.02
2623	AMEX	TFI	Mon, Feb 12, 2018	47.86	48.01	47.82	47.88
2622	AMEX	TFI	Fri, Feb 9, 2018	47.84	48.03	47.84	47.97
2621	AMEX	TFI	Thu, Feb 8, 2018	47.92	48.02	47.81	47.87
2620	AMEX	TFI	Wed, Feb 7, 2018	48.11	48.13	47.92	47.93
2619	AMEX	TFI	Tue, Feb 6, 2018	47.94	48.12	47.93	48.04
2618	AMEX	TFI	Mon, Feb 5, 2018	47.80	48.05	47.80	48.02
2617	AMEX	TFI	Fri, Feb 2, 2018	47.93	47.96	47.84	47.93
2616	AMEX	TFI	Thu, Feb 1, 2018	48.18	48.18	47.99	48.07
2615	AMEX	TFI	Wed, Jan 31, 2018	48.26	48.28	48.20	48.17
2614	AMEX	TFI	Tue, Jan 30, 2018	48.32	48.33	48.20	48.27
2613	AMEX	TFI	Mon, Jan 29, 2018	48.45	48.48	48.30	48.30
2612	AMEX	TFI	Fri, Jan 26, 2018	48.55	48.56	48.46	48.51
2611	AMEX	TFI	Thu, Jan 25, 2018	48.57	48.61	48.48	48.61
2610	AMEX	TFI	Wed, Jan 24, 2018	48.63	48.63	48.54	48.62
2609	AMEX	TFI	Tue, Jan 23, 2018	48.75	48.75	48.63	48.65
2608	AMEX	TFI	Mon, Jan 22, 2018	48.74	48.74	48.63	48.73
2607	AMEX	TFI	Fri, Jan 19, 2018	48.66	48.77	48.60	48.60
2606	AMEX	TFI	Thu, Jan 18, 2018	48.67	48.77	48.62	48.65
2605	AMEX	TFI	Wed, Jan 17, 2018	48.75	48.80	48.71	48.79
2604	AMEX	TFI	Tue, Jan 16, 2018	48.70	48.78	48.66	48.72
2603	AMEX	TFI	Fri, Jan 12, 2018	48.66	48.73	48.66	48.72
2602	AMEX	TFI	Thu, Jan 11, 2018	48.58	48.75	48.58	48.74
2601	AMEX	TFI	Wed, Jan 10, 2018	48.74	48.79	48.61	48.70
2600	AMEX	TFI	Tue, Jan 9, 2018	48.90	48.94	48.80	48.86
2599	AMEX	TFI	Mon, Jan 8, 2018	48.98	48.98	48.91	48.96
2598	AMEX	TFI	Fri, Jan 5, 2018	48.94	48.98	48.87	48.89
2597	AMEX	TFI	Thu, Jan 4, 2018	48.98	49.02	48.85	48.86
2596	AMEX	TFI	Wed, Jan 3, 2018	48.96	49.03	48.94	48.94
2595	AMEX	TFI	Tue, Jan 2, 2018	48.97	49.04	48.89	48.94
2594	AMEX	TFI	Fri, Dec 29, 2017	48.97	49.00	48.92	48.97
2593	AMEX	TFI	Thu, Dec 28, 2017	48.88	49.04	48.88	48.97
2592	AMEX	TFI	Wed, Dec 27, 2017	48.80	48.95	48.78	48.87
2591	AMEX	TFI	Tue, Dec 26, 2017	48.74	48.78	48.68	48.75
2590	AMEX	TFI	Fri, Dec 22, 2017	48.56	48.73	48.56	48.65
2589	AMEX	TFI	Thu, Dec 21, 2017	48.45	48.62	48.45	48.58
2588	AMEX	TFI	Wed, Dec 20, 2017	48.60	48.64	48.44	48.55
2587	AMEX	TFI	Tue, Dec 19, 2017	48.78	48.80	48.60	48.64
2586	AMEX	TFI	Mon, Dec 18, 2017	49.02	49.05	48.83	48.79
2585	AMEX	TFI	Fri, Dec 15, 2017	49.02	49.07	48.96	49.05
2584	AMEX	TFI	Thu, Dec 14, 2017	49.01	49.14	48.93	49.03
2583	AMEX	TFI	Wed, Dec 13, 2017	48.81	49.02	48.81	49.02
2582	AMEX	TFI	Tue, Dec 12, 2017	48.83	48.85	48.73	48.82
2581	AMEX	TFI	Mon, Dec 11, 2017	48.86	48.92	48.78	48.88
2580	AMEX	TFI	Fri, Dec 8, 2017	49.20	49.21	48.85	48.87
2579	AMEX	TFI	Thu, Dec 7, 2017	49.27	49.31	49.19	48.97
2578	AMEX	TFI	Wed, Dec 6, 2017	49.09	49.33	49.06	49.29
2577	AMEX	TFI	Tue, Dec 5, 2017	48.74	49.00	48.74	48.95
2576	AMEX	TFI	Mon, Dec 4, 2017	48.69	48.75	48.69	48.70
2575	AMEX	TFI	Fri, Dec 1, 2017	48.60	48.78	48.53	48.72
2574	AMEX	TFI	Thu, Nov 30, 2017	48.48	48.63	48.44	48.45
2573	AMEX	TFI	Wed, Nov 29, 2017	48.45	48.52	48.34	48.44
2572	AMEX	TFI	Tue, Nov 28, 2017	48.57	48.62	48.48	48.57
2571	AMEX	TFI	Mon, Nov 27, 2017	48.73	48.74	48.62	48.67
2570	AMEX	TFI	Fri, Nov 24, 2017	48.72	48.77	48.69	48.73
2569	AMEX	TFI	Wed, Nov 22, 2017	48.85	48.85	48.72	48.79
2568	AMEX	TFI	Tue, Nov 21, 2017	48.97	48.97	48.88	48.88
2567	AMEX	TFI	Mon, Nov 20, 2017	48.98	48.98	48.91	48.97
2566	AMEX	TFI	Fri, Nov 17, 2017	48.95	48.97	48.93	48.93
2565	AMEX	TFI	Thu, Nov 16, 2017	48.95	48.99	48.94	48.95
2564	AMEX	TFI	Wed, Nov 15, 2017	48.99	49.01	48.96	48.98
2563	AMEX	TFI	Tue, Nov 14, 2017	49.01	49.02	48.95	48.95
2562	AMEX	TFI	Mon, Nov 13, 2017	49.01	49.03	48.98	49.03
2561	AMEX	TFI	Fri, Nov 10, 2017	49.03	49.07	49.01	49.06
2560	AMEX	TFI	Thu, Nov 9, 2017	49.24	49.26	49.16	49.18
2559	AMEX	TFI	Wed, Nov 8, 2017	49.25	49.28	49.23	49.24
2558	AMEX	TFI	Tue, Nov 7, 2017	49.12	49.22	49.09	49.17
2557	AMEX	TFI	Mon, Nov 6, 2017	49.05	49.10	49.01	49.04
2556	AMEX	TFI	Fri, Nov 3, 2017	48.91	49.01	48.91	48.98
2555	AMEX	TFI	Thu, Nov 2, 2017	48.88	48.94	48.87	48.93
2554	AMEX	TFI	Wed, Nov 1, 2017	48.91	48.91	48.84	48.86
2553	AMEX	TFI	Tue, Oct 31, 2017	48.92	48.96	48.91	48.83
2552	AMEX	TFI	Mon, Oct 30, 2017	48.94	48.97	48.89	48.94
2551	AMEX	TFI	Fri, Oct 27, 2017	48.85	48.96	48.84	48.91
2550	AMEX	TFI	Thu, Oct 26, 2017	48.97	48.97	48.85	48.90
2549	AMEX	TFI	Wed, Oct 25, 2017	49.03	49.04	48.93	48.94
2548	AMEX	TFI	Tue, Oct 24, 2017	49.15	49.15	49.07	49.07
2547	AMEX	TFI	Mon, Oct 23, 2017	49.14	49.18	49.11	49.14
2546	AMEX	TFI	Fri, Oct 20, 2017	49.16	49.19	49.13	49.15
2545	AMEX	TFI	Thu, Oct 19, 2017	49.27	49.31	49.23	49.23
2544	AMEX	TFI	Wed, Oct 18, 2017	49.22	49.23	49.20	49.22
2543	AMEX	TFI	Tue, Oct 17, 2017	49.16	49.26	49.16	49.25
2542	AMEX	TFI	Mon, Oct 16, 2017	49.13	49.17	49.09	49.16
2541	AMEX	TFI	Fri, Oct 13, 2017	49.04	49.14	49.04	49.14
2540	AMEX	TFI	Thu, Oct 12, 2017	49.01	49.04	48.99	49.01
2539	AMEX	TFI	Wed, Oct 11, 2017	48.92	49.00	48.88	48.97
2538	AMEX	TFI	Tue, Oct 10, 2017	48.91	48.99	48.87	48.93
2537	AMEX	TFI	Mon, Oct 9, 2017	48.85	48.94	48.84	48.85
2536	AMEX	TFI	Fri, Oct 6, 2017	48.86	48.88	48.75	48.88
2535	AMEX	TFI	Thu, Oct 5, 2017	48.89	48.92	48.81	48.84
2534	AMEX	TFI	Wed, Oct 4, 2017	48.88	48.90	48.84	48.89
2533	AMEX	TFI	Tue, Oct 3, 2017	48.85	48.92	48.81	48.88
2532	AMEX	TFI	Mon, Oct 2, 2017	48.80	48.87	48.78	48.81
2531	AMEX	TFI	Fri, Sep 29, 2017	48.87	48.95	48.85	48.91
2530	AMEX	TFI	Thu, Sep 28, 2017	48.92	48.95	48.86	48.90
2529	AMEX	TFI	Wed, Sep 27, 2017	49.04	49.10	48.95	48.95
2528	AMEX	TFI	Tue, Sep 26, 2017	49.15	49.20	49.10	49.19
2527	AMEX	TFI	Mon, Sep 25, 2017	49.15	49.19	49.13	49.18
2526	AMEX	TFI	Fri, Sep 22, 2017	49.12	49.15	49.07	49.15
2525	AMEX	TFI	Thu, Sep 21, 2017	49.03	49.12	49.01	49.06
2524	AMEX	TFI	Wed, Sep 20, 2017	49.14	49.16	49.00	49.07
2523	AMEX	TFI	Tue, Sep 19, 2017	49.12	49.20	49.12	49.15
2522	AMEX	TFI	Mon, Sep 18, 2017	49.18	49.20	49.12	49.12
2521	AMEX	TFI	Fri, Sep 15, 2017	49.20	49.20	49.12	49.18
2520	AMEX	TFI	Thu, Sep 14, 2017	49.17	49.22	49.15	49.18
2519	AMEX	TFI	Wed, Sep 13, 2017	49.22	49.25	49.16	49.19
2518	AMEX	TFI	Tue, Sep 12, 2017	49.34	49.34	49.24	49.26
2517	AMEX	TFI	Mon, Sep 11, 2017	49.36	49.38	49.33	49.34
2516	AMEX	TFI	Fri, Sep 8, 2017	49.41	49.41	49.35	49.40
2515	AMEX	TFI	Thu, Sep 7, 2017	49.39	49.42	49.36	49.42
2514	AMEX	TFI	Wed, Sep 6, 2017	49.25	49.36	49.25	49.33
2513	AMEX	TFI	Tue, Sep 5, 2017	49.27	49.33	49.27	49.28
2512	AMEX	TFI	Fri, Sep 1, 2017	49.22	49.26	49.18	49.18
2511	AMEX	TFI	Thu, Aug 31, 2017	49.32	49.34	49.30	49.25
2510	AMEX	TFI	Wed, Aug 30, 2017	49.34	49.34	49.30	49.32
2509	AMEX	TFI	Tue, Aug 29, 2017	49.29	49.37	49.29	49.32
2508	AMEX	TFI	Mon, Aug 28, 2017	49.21	49.27	49.21	49.25
2507	AMEX	TFI	Fri, Aug 25, 2017	49.23	49.27	49.18	49.27
2506	AMEX	TFI	Thu, Aug 24, 2017	49.24	49.28	49.19	49.20
2505	AMEX	TFI	Wed, Aug 23, 2017	49.26	49.26	49.20	49.25
2504	AMEX	TFI	Tue, Aug 22, 2017	49.19	49.21	49.12	49.19
2503	AMEX	TFI	Mon, Aug 21, 2017	49.18	49.21	49.11	49.19
2502	AMEX	TFI	Fri, Aug 18, 2017	49.16	49.18	49.11	49.15
2501	AMEX	TFI	Thu, Aug 17, 2017	49.08	49.15	49.08	49.15
2500	AMEX	TFI	Wed, Aug 16, 2017	49.08	49.14	49.08	49.10
2499	AMEX	TFI	Tue, Aug 15, 2017	49.22	49.22	49.10	49.13
2498	AMEX	TFI	Mon, Aug 14, 2017	49.20	49.27	49.18	49.27
2497	AMEX	TFI	Fri, Aug 11, 2017	49.22	49.23	49.14	49.23
2496	AMEX	TFI	Thu, Aug 10, 2017	49.15	49.23	49.10	49.20
2495	AMEX	TFI	Wed, Aug 9, 2017	49.13	49.16	49.09	49.11
2494	AMEX	TFI	Tue, Aug 8, 2017	49.08	49.12	49.04	49.05
2493	AMEX	TFI	Mon, Aug 7, 2017	49.06	49.10	49.00	49.00
2492	AMEX	TFI	Fri, Aug 4, 2017	49.10	49.10	49.02	49.09
2491	AMEX	TFI	Thu, Aug 3, 2017	49.07	49.12	49.02	49.11
2490	AMEX	TFI	Wed, Aug 2, 2017	49.04	49.06	48.99	49.03
2489	AMEX	TFI	Tue, Aug 1, 2017	49.01	49.02	48.91	49.02
2488	AMEX	TFI	Mon, Jul 31, 2017	49.03	49.07	48.99	48.97
2487	AMEX	TFI	Fri, Jul 28, 2017	49.01	49.05	49.00	49.04
2486	AMEX	TFI	Thu, Jul 27, 2017	49.01	49.07	48.99	49.01
2485	AMEX	TFI	Wed, Jul 26, 2017	49.06	49.08	49.01	49.04
2484	AMEX	TFI	Tue, Jul 25, 2017	49.11	49.11	49.01	49.01
2483	AMEX	TFI	Mon, Jul 24, 2017	49.13	49.13	49.07	49.10
2482	AMEX	TFI	Fri, Jul 21, 2017	49.04	49.11	49.03	49.10
2481	AMEX	TFI	Thu, Jul 20, 2017	48.97	49.05	48.97	49.03
2480	AMEX	TFI	Wed, Jul 19, 2017	48.89	48.99	48.89	48.97
2479	AMEX	TFI	Tue, Jul 18, 2017	48.84	48.92	48.80	48.90
2478	AMEX	TFI	Mon, Jul 17, 2017	48.75	48.80	48.75	48.75
2477	AMEX	TFI	Fri, Jul 14, 2017	48.74	48.76	48.69	48.70
2476	AMEX	TFI	Thu, Jul 13, 2017	48.65	48.65	48.58	48.59
2475	AMEX	TFI	Wed, Jul 12, 2017	48.62	48.65	48.60	48.63
2474	AMEX	TFI	Tue, Jul 11, 2017	48.55	48.56	48.52	48.55
2473	AMEX	TFI	Mon, Jul 10, 2017	48.53	48.62	48.52	48.58
2472	AMEX	TFI	Fri, Jul 7, 2017	48.51	48.57	48.42	48.52
2471	AMEX	TFI	Thu, Jul 6, 2017	48.32	48.59	48.32	48.57
2470	AMEX	TFI	Wed, Jul 5, 2017	48.61	48.67	48.55	48.58
2469	AMEX	TFI	Mon, Jul 3, 2017	48.59	48.67	48.52	48.56
2468	AMEX	TFI	Fri, Jun 30, 2017	48.71	48.73	48.66	48.69
2467	AMEX	TFI	Thu, Jun 29, 2017	48.84	48.84	48.69	48.70
2466	AMEX	TFI	Wed, Jun 28, 2017	48.95	48.96	48.90	48.90
2465	AMEX	TFI	Tue, Jun 27, 2017	49.03	49.04	48.95	48.95
2464	AMEX	TFI	Mon, Jun 26, 2017	49.08	49.12	49.05	49.05
2463	AMEX	TFI	Fri, Jun 23, 2017	49.03	49.07	49.03	49.05
2462	AMEX	TFI	Thu, Jun 22, 2017	49.07	49.08	49.04	49.06
2461	AMEX	TFI	Wed, Jun 21, 2017	49.02	49.08	49.01	49.08
2460	AMEX	TFI	Tue, Jun 20, 2017	49.02	49.09	49.02	49.06
2459	AMEX	TFI	Mon, Jun 19, 2017	49.03	49.04	48.99	49.01
2458	AMEX	TFI	Fri, Jun 16, 2017	49.06	49.06	48.99	49.02
2457	AMEX	TFI	Thu, Jun 15, 2017	49.04	49.07	48.98	49.03
2456	AMEX	TFI	Wed, Jun 14, 2017	49.06	49.08	49.02	49.03
2455	AMEX	TFI	Tue, Jun 13, 2017	48.94	49.02	48.94	48.96
2454	AMEX	TFI	Mon, Jun 12, 2017	49.01	49.03	48.97	48.97
2453	AMEX	TFI	Fri, Jun 9, 2017	49.07	49.08	48.98	49.02
2452	AMEX	TFI	Thu, Jun 8, 2017	49.15	49.15	49.03	49.04
2451	AMEX	TFI	Wed, Jun 7, 2017	49.17	49.17	49.11	49.13
2450	AMEX	TFI	Tue, Jun 6, 2017	49.15	49.16	49.11	49.13
2449	AMEX	TFI	Mon, Jun 5, 2017	49.06	49.09	49.04	49.07
2448	AMEX	TFI	Fri, Jun 2, 2017	48.97	49.05	48.97	49.01
2447	AMEX	TFI	Thu, Jun 1, 2017	48.86	48.95	48.86	48.90
2446	AMEX	TFI	Wed, May 31, 2017	48.96	49.05	48.93	48.92
2445	AMEX	TFI	Tue, May 30, 2017	48.86	48.92	48.86	48.90
2444	AMEX	TFI	Fri, May 26, 2017	48.82	48.85	48.77	48.83
2443	AMEX	TFI	Thu, May 25, 2017	48.77	48.83	48.77	48.81
2442	AMEX	TFI	Wed, May 24, 2017	48.81	48.82	48.72	48.80
2441	AMEX	TFI	Tue, May 23, 2017	48.73	48.83	48.73	48.77
2440	AMEX	TFI	Mon, May 22, 2017	48.67	48.70	48.65	48.66
2439	AMEX	TFI	Fri, May 19, 2017	48.65	48.72	48.65	48.70
2438	AMEX	TFI	Thu, May 18, 2017	48.61	48.69	48.58	48.62
2437	AMEX	TFI	Wed, May 17, 2017	48.46	48.61	48.46	48.58
2436	AMEX	TFI	Tue, May 16, 2017	48.36	48.41	48.35	48.40
2435	AMEX	TFI	Mon, May 15, 2017	48.30	48.36	48.29	48.36
2434	AMEX	TFI	Fri, May 12, 2017	48.26	48.33	48.26	48.31
2433	AMEX	TFI	Thu, May 11, 2017	48.17	48.22	48.16	48.21
2432	AMEX	TFI	Wed, May 10, 2017	48.23	48.23	48.14	48.17
2431	AMEX	TFI	Tue, May 9, 2017	48.16	48.20	48.14	48.14
2430	AMEX	TFI	Mon, May 8, 2017	48.16	48.19	48.14	48.14
2429	AMEX	TFI	Fri, May 5, 2017	48.14	48.21	48.14	48.18
2428	AMEX	TFI	Thu, May 4, 2017	48.19	48.19	48.09	48.14
2427	AMEX	TFI	Wed, May 3, 2017	48.11	48.20	48.11	48.16
2426	AMEX	TFI	Tue, May 2, 2017	48.10	48.12	48.05	48.12
2425	AMEX	TFI	Mon, May 1, 2017	48.17	48.18	48.06	48.11
2424	AMEX	TFI	Fri, Apr 28, 2017	48.23	48.25	48.18	48.20
2423	AMEX	TFI	Thu, Apr 27, 2017	48.22	48.27	48.20	48.25
2422	AMEX	TFI	Wed, Apr 26, 2017	48.18	48.25	48.18	48.23
2421	AMEX	TFI	Tue, Apr 25, 2017	48.34	48.35	48.18	48.20
2420	AMEX	TFI	Mon, Apr 24, 2017	48.39	48.46	48.33	48.33
2419	AMEX	TFI	Fri, Apr 21, 2017	48.50	48.50	48.40	48.45
2418	AMEX	TFI	Thu, Apr 20, 2017	48.50	48.50	48.42	48.45
2417	AMEX	TFI	Wed, Apr 19, 2017	48.53	48.53	48.46	48.46
2416	AMEX	TFI	Tue, Apr 18, 2017	48.42	48.54	48.39	48.53
2415	AMEX	TFI	Mon, Apr 17, 2017	48.32	48.39	48.32	48.35
2414	AMEX	TFI	Thu, Apr 13, 2017	48.30	48.33	48.25	48.33
2413	AMEX	TFI	Wed, Apr 12, 2017	48.23	48.27	48.19	48.27
2412	AMEX	TFI	Tue, Apr 11, 2017	48.11	48.20	48.11	48.17
2411	AMEX	TFI	Mon, Apr 10, 2017	48.09	48.13	48.08	48.12
2410	AMEX	TFI	Fri, Apr 7, 2017	48.10	48.21	48.03	48.07
2409	AMEX	TFI	Thu, Apr 6, 2017	48.00	48.04	47.98	48.00
2408	AMEX	TFI	Wed, Apr 5, 2017	48.00	48.00	47.92	47.96
2407	AMEX	TFI	Tue, Apr 4, 2017	47.90	47.97	47.90	47.92
2406	AMEX	TFI	Mon, Apr 3, 2017	47.85	47.91	47.83	47.87
2405	AMEX	TFI	Fri, Mar 31, 2017	47.93	47.99	47.88	47.92
2404	AMEX	TFI	Thu, Mar 30, 2017	47.98	47.98	47.90	47.90
2403	AMEX	TFI	Wed, Mar 29, 2017	47.91	47.99	47.91	47.94
2402	AMEX	TFI	Tue, Mar 28, 2017	47.90	47.98	47.84	47.84
2401	AMEX	TFI	Mon, Mar 27, 2017	47.88	47.92	47.85	47.92
2400	AMEX	TFI	Fri, Mar 24, 2017	47.81	47.85	47.75	47.81
2399	AMEX	TFI	Thu, Mar 23, 2017	47.72	47.77	47.72	47.77
2398	AMEX	TFI	Wed, Mar 22, 2017	47.64	47.74	47.64	47.71
2397	AMEX	TFI	Tue, Mar 21, 2017	47.51	47.64	47.51	47.63
2396	AMEX	TFI	Mon, Mar 20, 2017	47.58	47.58	47.48	47.53
2395	AMEX	TFI	Fri, Mar 17, 2017	47.38	47.50	47.38	47.48
2394	AMEX	TFI	Thu, Mar 16, 2017	47.38	47.46	47.38	47.45
2393	AMEX	TFI	Wed, Mar 15, 2017	47.21	47.48	47.21	47.48
2392	AMEX	TFI	Tue, Mar 14, 2017	47.29	47.35	47.26	47.26
2391	AMEX	TFI	Mon, Mar 13, 2017	47.37	47.37	47.27	47.28
2390	AMEX	TFI	Fri, Mar 10, 2017	47.27	47.34	47.25	47.31
2389	AMEX	TFI	Thu, Mar 9, 2017	47.34	47.34	47.23	47.29
2388	AMEX	TFI	Wed, Mar 8, 2017	47.36	47.41	47.31	47.33
2387	AMEX	TFI	Tue, Mar 7, 2017	47.45	47.47	47.42	47.45
2386	AMEX	TFI	Mon, Mar 6, 2017	47.46	47.54	47.44	47.49
2385	AMEX	TFI	Fri, Mar 3, 2017	47.49	47.56	47.41	47.44
2384	AMEX	TFI	Thu, Mar 2, 2017	47.56	47.60	47.53	47.53
2383	AMEX	TFI	Wed, Mar 1, 2017	47.58	47.75	47.58	47.58
2382	AMEX	TFI	Tue, Feb 28, 2017	47.94	47.94	47.82	47.76
2381	AMEX	TFI	Mon, Feb 27, 2017	47.87	47.93	47.83	47.84
2380	AMEX	TFI	Fri, Feb 24, 2017	47.88	47.91	47.82	47.85
2379	AMEX	TFI	Thu, Feb 23, 2017	47.83	47.83	47.65	47.76
2378	AMEX	TFI	Wed, Feb 22, 2017	47.77	47.77	47.67	47.68
2377	AMEX	TFI	Tue, Feb 21, 2017	47.60	47.71	47.60	47.60
2376	AMEX	TFI	Fri, Feb 17, 2017	47.65	47.66	47.53	47.61
2375	AMEX	TFI	Thu, Feb 16, 2017	47.48	47.58	47.47	47.51
2374	AMEX	TFI	Wed, Feb 15, 2017	47.52	47.59	47.47	47.51
2373	AMEX	TFI	Tue, Feb 14, 2017	47.72	47.75	47.57	47.58
2372	AMEX	TFI	Mon, Feb 13, 2017	47.75	47.75	47.70	47.73
2371	AMEX	TFI	Fri, Feb 10, 2017	47.78	47.78	47.73	47.74
2370	AMEX	TFI	Thu, Feb 9, 2017	47.80	47.87	47.77	47.77
2369	AMEX	TFI	Wed, Feb 8, 2017	47.79	47.90	47.79	47.81
2368	AMEX	TFI	Tue, Feb 7, 2017	47.69	47.78	47.61	47.74
2367	AMEX	TFI	Mon, Feb 6, 2017	47.72	47.76	47.62	47.67
2366	AMEX	TFI	Fri, Feb 3, 2017	47.65	47.70	47.57	47.58
2365	AMEX	TFI	Thu, Feb 2, 2017	47.58	47.65	47.50	47.55
2364	AMEX	TFI	Wed, Feb 1, 2017	47.42	47.58	47.42	47.50
2363	AMEX	TFI	Tue, Jan 31, 2017	47.70	47.74	47.64	47.58
2362	AMEX	TFI	Mon, Jan 30, 2017	47.74	47.74	47.58	47.58
2361	AMEX	TFI	Fri, Jan 27, 2017	47.54	47.67	47.54	47.65
2360	AMEX	TFI	Thu, Jan 26, 2017	47.63	47.64	47.52	47.59
2359	AMEX	TFI	Wed, Jan 25, 2017	47.64	47.66	47.58	47.62
2358	AMEX	TFI	Tue, Jan 24, 2017	47.72	47.72	47.62	47.67
2357	AMEX	TFI	Mon, Jan 23, 2017	47.66	47.74	47.63	47.72
2356	AMEX	TFI	Fri, Jan 20, 2017	47.73	47.74	47.62	47.69
2355	AMEX	TFI	Thu, Jan 19, 2017	48.01	48.01	47.82	47.84
2354	AMEX	TFI	Wed, Jan 18, 2017	48.12	48.12	48.00	48.03
2353	AMEX	TFI	Tue, Jan 17, 2017	48.20	48.21	48.03	48.08
2352	AMEX	TFI	Fri, Jan 13, 2017	48.08	48.08	47.98	48.05
2351	AMEX	TFI	Thu, Jan 12, 2017	47.92	48.09	47.92	48.02
2350	AMEX	TFI	Wed, Jan 11, 2017	47.75	47.88	47.73	47.86
2349	AMEX	TFI	Tue, Jan 10, 2017	47.76	47.81	47.68	47.73
2348	AMEX	TFI	Mon, Jan 9, 2017	47.68	47.77	47.68	47.69
2347	AMEX	TFI	Fri, Jan 6, 2017	47.60	47.69	47.60	47.61
2346	AMEX	TFI	Thu, Jan 5, 2017	47.55	47.67	47.48	47.65
2345	AMEX	TFI	Wed, Jan 4, 2017	47.47	47.53	47.33	47.47
2344	AMEX	TFI	Tue, Jan 3, 2017	47.43	47.43	47.32	47.39
2343	AMEX	TFI	Fri, Dec 30, 2016	47.46	47.50	47.34	47.44
2342	AMEX	TFI	Thu, Dec 29, 2016	47.38	47.40	47.29	47.34
2341	AMEX	TFI	Wed, Dec 28, 2016	47.19	47.37	47.19	47.32
2340	AMEX	TFI	Tue, Dec 27, 2016	47.33	47.42	47.28	47.16
2339	AMEX	TFI	Fri, Dec 23, 2016	47.26	47.38	47.11	47.36
2338	AMEX	TFI	Thu, Dec 22, 2016	47.20	47.31	47.20	47.22
2337	AMEX	TFI	Wed, Dec 21, 2016	47.26	47.31	47.20	47.24
2336	AMEX	TFI	Tue, Dec 20, 2016	47.25	47.25	47.14	47.14
2335	AMEX	TFI	Mon, Dec 19, 2016	47.09	47.33	47.09	47.17
2334	AMEX	TFI	Fri, Dec 16, 2016	47.03	47.15	47.03	47.07
2333	AMEX	TFI	Thu, Dec 15, 2016	47.26	47.30	46.99	47.02
2332	AMEX	TFI	Wed, Dec 14, 2016	47.46	47.53	47.30	47.30
2331	AMEX	TFI	Tue, Dec 13, 2016	47.33	47.47	47.31	47.41
2330	AMEX	TFI	Mon, Dec 12, 2016	47.50	47.50	47.32	47.38
2329	AMEX	TFI	Fri, Dec 9, 2016	47.54	47.56	47.45	47.47
2328	AMEX	TFI	Thu, Dec 8, 2016	47.60	47.61	47.47	47.47
2327	AMEX	TFI	Wed, Dec 7, 2016	47.27	47.63	47.27	47.63
2326	AMEX	TFI	Tue, Dec 6, 2016	47.17	47.22	47.04	47.18
2325	AMEX	TFI	Mon, Dec 5, 2016	46.90	47.01	46.89	46.91
2324	AMEX	TFI	Fri, Dec 2, 2016	46.89	47.08	46.81	47.01
2323	AMEX	TFI	Thu, Dec 1, 2016	47.10	47.10	46.91	47.02
2322	AMEX	TFI	Wed, Nov 30, 2016	47.33	47.33	47.20	47.19
2321	AMEX	TFI	Tue, Nov 29, 2016	47.51	47.59	47.39	47.44
2320	AMEX	TFI	Mon, Nov 28, 2016	47.64	47.74	47.55	47.60
2319	AMEX	TFI	Fri, Nov 25, 2016	47.62	47.72	47.62	47.67
2318	AMEX	TFI	Wed, Nov 23, 2016	47.62	47.82	47.59	47.64
2317	AMEX	TFI	Tue, Nov 22, 2016	47.83	47.88	47.81	47.83
2316	AMEX	TFI	Mon, Nov 21, 2016	48.16	48.16	47.89	47.89
2315	AMEX	TFI	Fri, Nov 18, 2016	47.91	48.06	47.91	48.02
2314	AMEX	TFI	Thu, Nov 17, 2016	47.95	48.03	47.90	47.94
2313	AMEX	TFI	Wed, Nov 16, 2016	48.04	48.11	47.95	48.07
2312	AMEX	TFI	Tue, Nov 15, 2016	48.28	48.37	48.13	48.17
2311	AMEX	TFI	Mon, Nov 14, 2016	48.57	48.57	48.02	48.22
2310	AMEX	TFI	Fri, Nov 11, 2016	48.62	48.66	48.50	48.62
2309	AMEX	TFI	Thu, Nov 10, 2016	48.92	48.99	48.65	48.86
2308	AMEX	TFI	Wed, Nov 9, 2016	49.30	49.30	48.96	48.96
2307	AMEX	TFI	Tue, Nov 8, 2016	49.46	49.52	49.44	49.45
2306	AMEX	TFI	Mon, Nov 7, 2016	49.42	49.50	49.40	49.50
2305	AMEX	TFI	Fri, Nov 4, 2016	49.47	49.54	49.47	49.51
2304	AMEX	TFI	Thu, Nov 3, 2016	49.44	49.50	49.40	49.46
2303	AMEX	TFI	Wed, Nov 2, 2016	49.38	49.45	49.35	49.45
2302	AMEX	TFI	Tue, Nov 1, 2016	49.35	49.40	49.26	49.36
2301	AMEX	TFI	Mon, Oct 31, 2016	49.47	49.49	49.43	49.38
2300	AMEX	TFI	Fri, Oct 28, 2016	49.33	49.43	49.31	49.43
2299	AMEX	TFI	Thu, Oct 27, 2016	49.42	49.42	49.31	49.33
2298	AMEX	TFI	Wed, Oct 26, 2016	49.45	49.45	49.39	49.41
2297	AMEX	TFI	Tue, Oct 25, 2016	49.31	49.49	49.31	49.44
2296	AMEX	TFI	Mon, Oct 24, 2016	49.49	49.49	49.40	49.44
2295	AMEX	TFI	Fri, Oct 21, 2016	49.47	49.51	49.45	49.47
2294	AMEX	TFI	Thu, Oct 20, 2016	49.42	49.47	49.38	49.44
2293	AMEX	TFI	Wed, Oct 19, 2016	49.41	49.48	49.38	49.44
2292	AMEX	TFI	Tue, Oct 18, 2016	49.46	49.46	49.38	49.42
2291	AMEX	TFI	Mon, Oct 17, 2016	49.49	49.51	49.42	49.47
2290	AMEX	TFI	Fri, Oct 14, 2016	49.47	49.54	49.44	49.49
2289	AMEX	TFI	Thu, Oct 13, 2016	49.54	49.57	49.49	49.49
2288	AMEX	TFI	Wed, Oct 12, 2016	49.55	49.55	49.50	49.50
2287	AMEX	TFI	Tue, Oct 11, 2016	49.67	49.67	49.54	49.54
2286	AMEX	TFI	Mon, Oct 10, 2016	49.69	49.74	49.65	49.69
2285	AMEX	TFI	Fri, Oct 7, 2016	49.70	49.75	49.66	49.71
2284	AMEX	TFI	Thu, Oct 6, 2016	49.80	49.80	49.71	49.71
2283	AMEX	TFI	Wed, Oct 5, 2016	49.94	49.94	49.79	49.82
2282	AMEX	TFI	Tue, Oct 4, 2016	49.99	50.04	49.90	49.90
2281	AMEX	TFI	Mon, Oct 3, 2016	49.98	50.06	49.98	49.98
2280	AMEX	TFI	Fri, Sep 30, 2016	50.16	50.20	50.06	50.08
2279	AMEX	TFI	Thu, Sep 29, 2016	50.15	50.21	50.09	50.17
2278	AMEX	TFI	Wed, Sep 28, 2016	50.19	50.23	50.14	50.14
2277	AMEX	TFI	Tue, Sep 27, 2016	50.14	50.21	50.12	50.18
2276	AMEX	TFI	Mon, Sep 26, 2016	50.09	50.18	50.09	50.13
2275	AMEX	TFI	Fri, Sep 23, 2016	50.07	50.14	50.03	50.05
2274	AMEX	TFI	Thu, Sep 22, 2016	50.02	50.08	50.02	50.04
2273	AMEX	TFI	Wed, Sep 21, 2016	50.00	50.05	49.92	50.00
2272	AMEX	TFI	Tue, Sep 20, 2016	50.00	50.04	49.97	49.97
2271	AMEX	TFI	Mon, Sep 19, 2016	50.02	50.03	49.97	50.00
2270	AMEX	TFI	Fri, Sep 16, 2016	50.02	50.03	49.97	49.98
2269	AMEX	TFI	Thu, Sep 15, 2016	50.01	50.06	49.97	49.99
2268	AMEX	TFI	Wed, Sep 14, 2016	50.01	50.10	50.01	50.04
2267	AMEX	TFI	Tue, Sep 13, 2016	50.20	50.20	50.02	50.04
2266	AMEX	TFI	Mon, Sep 12, 2016	50.19	50.25	50.16	50.16
2265	AMEX	TFI	Fri, Sep 9, 2016	50.26	50.28	50.19	50.20
2264	AMEX	TFI	Thu, Sep 8, 2016	50.36	50.39	50.26	50.31
2263	AMEX	TFI	Wed, Sep 7, 2016	50.44	50.49	50.34	50.34
2262	AMEX	TFI	Tue, Sep 6, 2016	50.40	50.45	50.34	50.42
2261	AMEX	TFI	Fri, Sep 2, 2016	50.41	50.42	50.34	50.38
2260	AMEX	TFI	Thu, Sep 1, 2016	50.42	50.49	50.37	50.40
2259	AMEX	TFI	Wed, Aug 31, 2016	50.50	50.55	50.48	50.43
2258	AMEX	TFI	Tue, Aug 30, 2016	50.54	50.54	50.49	50.50
2257	AMEX	TFI	Mon, Aug 29, 2016	50.54	50.59	50.51	50.59
2256	AMEX	TFI	Fri, Aug 26, 2016	50.50	50.57	50.40	50.42
2255	AMEX	TFI	Thu, Aug 25, 2016	50.50	50.51	50.43	50.46
2254	AMEX	TFI	Wed, Aug 24, 2016	50.52	50.55	50.43	50.48
2253	AMEX	TFI	Tue, Aug 23, 2016	50.48	50.55	50.48	50.50
2252	AMEX	TFI	Mon, Aug 22, 2016	50.49	50.55	50.44	50.50
2251	AMEX	TFI	Fri, Aug 19, 2016	50.45	50.49	50.40	50.41
2250	AMEX	TFI	Thu, Aug 18, 2016	50.45	50.53	50.45	50.49
2249	AMEX	TFI	Wed, Aug 17, 2016	50.40	50.45	50.35	50.45
2248	AMEX	TFI	Tue, Aug 16, 2016	50.45	50.46	50.37	50.40
2247	AMEX	TFI	Mon, Aug 15, 2016	50.42	50.42	50.34	50.35
2246	AMEX	TFI	Fri, Aug 12, 2016	50.34	50.49	50.34	50.40
2245	AMEX	TFI	Thu, Aug 11, 2016	50.33	50.35	50.25	50.25
2244	AMEX	TFI	Wed, Aug 10, 2016	50.31	50.37	50.28	50.33
2243	AMEX	TFI	Tue, Aug 9, 2016	50.26	50.32	50.25	50.31
2242	AMEX	TFI	Mon, Aug 8, 2016	50.25	50.29	50.23	50.29
2241	AMEX	TFI	Fri, Aug 5, 2016	50.32	50.36	50.21	50.22
2240	AMEX	TFI	Thu, Aug 4, 2016	50.33	50.36	50.31	50.31
2239	AMEX	TFI	Wed, Aug 3, 2016	50.29	50.33	50.22	50.25
2238	AMEX	TFI	Tue, Aug 2, 2016	50.30	50.36	50.23	50.26
2237	AMEX	TFI	Mon, Aug 1, 2016	50.36	50.42	50.30	50.31
2236	AMEX	TFI	Fri, Jul 29, 2016	50.55	50.55	50.45	50.41
2235	AMEX	TFI	Thu, Jul 28, 2016	50.35	50.45	50.35	50.45
2234	AMEX	TFI	Wed, Jul 27, 2016	50.33	50.40	50.30	50.34
2233	AMEX	TFI	Tue, Jul 26, 2016	50.28	50.33	50.26	50.28
2232	AMEX	TFI	Mon, Jul 25, 2016	50.32	50.33	50.26	50.26
2231	AMEX	TFI	Fri, Jul 22, 2016	50.27	50.36	50.23	50.28
2230	AMEX	TFI	Thu, Jul 21, 2016	50.23	50.34	50.23	50.32
2229	AMEX	TFI	Wed, Jul 20, 2016	50.34	50.34	50.25	50.27
2228	AMEX	TFI	Tue, Jul 19, 2016	50.37	50.37	50.31	50.31
2227	AMEX	TFI	Mon, Jul 18, 2016	50.36	50.40	50.28	50.35
2226	AMEX	TFI	Fri, Jul 15, 2016	50.53	50.53	50.34	50.34
2225	AMEX	TFI	Thu, Jul 14, 2016	50.52	50.52	50.41	50.42
2224	AMEX	TFI	Wed, Jul 13, 2016	50.55	50.67	50.50	50.53
2223	AMEX	TFI	Tue, Jul 12, 2016	50.62	50.68	50.52	50.53
2222	AMEX	TFI	Mon, Jul 11, 2016	50.59	50.75	50.59	50.62
2221	AMEX	TFI	Fri, Jul 8, 2016	50.78	50.81	50.66	50.72
2220	AMEX	TFI	Thu, Jul 7, 2016	50.78	50.78	50.68	50.73
2219	AMEX	TFI	Wed, Jul 6, 2016	50.84	50.84	50.71	50.73
2218	AMEX	TFI	Tue, Jul 5, 2016	50.73	50.76	50.71	50.71
2217	AMEX	TFI	Fri, Jul 1, 2016	50.66	50.66	50.55	50.62
2216	AMEX	TFI	Thu, Jun 30, 2016	50.65	50.65	50.58	50.50
2215	AMEX	TFI	Wed, Jun 29, 2016	50.69	50.69	50.57	50.57
2214	AMEX	TFI	Tue, Jun 28, 2016	50.56	50.88	50.56	50.74
2213	AMEX	TFI	Mon, Jun 27, 2016	50.67	50.80	50.51	50.76
2212	AMEX	TFI	Fri, Jun 24, 2016	50.79	50.98	50.48	50.52
2211	AMEX	TFI	Thu, Jun 23, 2016	50.10	50.36	50.05	50.05
2210	AMEX	TFI	Wed, Jun 22, 2016	50.28	50.41	50.22	50.24
2209	AMEX	TFI	Tue, Jun 21, 2016	50.32	50.32	50.23	50.23
2208	AMEX	TFI	Mon, Jun 20, 2016	50.35	50.36	50.27	50.27
2207	AMEX	TFI	Fri, Jun 17, 2016	50.43	50.47	50.33	50.39
2206	AMEX	TFI	Thu, Jun 16, 2016	50.29	50.40	50.09	50.39
2205	AMEX	TFI	Wed, Jun 15, 2016	50.22	50.36	50.19	50.30
2204	AMEX	TFI	Tue, Jun 14, 2016	50.20	50.26	50.13	50.23
2203	AMEX	TFI	Mon, Jun 13, 2016	50.12	50.28	50.12	50.18
2202	AMEX	TFI	Fri, Jun 10, 2016	50.00	50.07	49.91	50.07
2201	AMEX	TFI	Thu, Jun 9, 2016	49.93	49.98	49.88	49.97
2200	AMEX	TFI	Wed, Jun 8, 2016	49.84	49.99	49.78	49.88
2199	AMEX	TFI	Tue, Jun 7, 2016	49.75	49.85	49.75	49.80
2198	AMEX	TFI	Mon, Jun 6, 2016	49.83	49.86	49.71	49.72
2197	AMEX	TFI	Fri, Jun 3, 2016	49.70	49.79	49.70	49.76
2196	AMEX	TFI	Thu, Jun 2, 2016	49.69	49.69	49.64	49.65
2195	AMEX	TFI	Wed, Jun 1, 2016	49.71	49.71	49.64	49.64
2194	AMEX	TFI	Tue, May 31, 2016	49.66	49.73	49.64	49.61
2193	AMEX	TFI	Fri, May 27, 2016	49.88	49.88	49.69	49.69
2192	AMEX	TFI	Thu, May 26, 2016	49.74	49.77	49.70	49.76
2191	AMEX	TFI	Wed, May 25, 2016	49.75	49.93	49.71	49.73
2190	AMEX	TFI	Tue, May 24, 2016	49.77	49.80	49.71	49.73
2189	AMEX	TFI	Mon, May 23, 2016	49.85	49.85	49.80	49.83
2188	AMEX	TFI	Fri, May 20, 2016	49.82	49.89	49.81	49.84
2187	AMEX	TFI	Thu, May 19, 2016	49.89	49.92	49.85	49.86
2186	AMEX	TFI	Wed, May 18, 2016	50.02	50.02	49.83	49.83
2185	AMEX	TFI	Tue, May 17, 2016	49.90	50.02	49.90	49.99
2184	AMEX	TFI	Mon, May 16, 2016	49.99	49.99	49.85	49.87
2183	AMEX	TFI	Fri, May 13, 2016	49.97	50.01	49.93	50.01
2182	AMEX	TFI	Thu, May 12, 2016	49.94	49.94	49.74	49.90
2181	AMEX	TFI	Wed, May 11, 2016	49.84	49.93	49.83	49.93
2180	AMEX	TFI	Tue, May 10, 2016	49.85	49.94	49.78	49.83
2179	AMEX	TFI	Mon, May 9, 2016	49.64	49.94	49.64	49.84
2178	AMEX	TFI	Fri, May 6, 2016	49.81	49.85	49.79	49.81
2177	AMEX	TFI	Thu, May 5, 2016	49.77	49.82	49.75	49.79
2176	AMEX	TFI	Wed, May 4, 2016	49.77	49.79	49.73	49.79
2175	AMEX	TFI	Tue, May 3, 2016	49.61	49.77	49.61	49.73
2174	AMEX	TFI	Mon, May 2, 2016	49.65	49.68	49.57	49.57
2173	AMEX	TFI	Fri, Apr 29, 2016	49.50	49.76	49.50	49.65
2172	AMEX	TFI	Thu, Apr 28, 2016	49.60	49.74	49.58	49.71
2171	AMEX	TFI	Wed, Apr 27, 2016	49.64	49.65	49.58	49.65
2170	AMEX	TFI	Tue, Apr 26, 2016	49.65	49.68	49.57	49.59
2169	AMEX	TFI	Mon, Apr 25, 2016	49.68	49.68	49.60	49.61
2168	AMEX	TFI	Fri, Apr 22, 2016	49.60	49.70	49.60	49.65
2167	AMEX	TFI	Thu, Apr 21, 2016	49.70	49.70	49.61	49.61
2166	AMEX	TFI	Wed, Apr 20, 2016	49.66	49.77	49.66	49.68
2165	AMEX	TFI	Tue, Apr 19, 2016	49.74	49.74	49.66	49.69
2164	AMEX	TFI	Mon, Apr 18, 2016	49.65	49.74	49.65	49.74
2163	AMEX	TFI	Fri, Apr 15, 2016	49.66	49.73	49.64	49.71
2162	AMEX	TFI	Thu, Apr 14, 2016	49.61	49.67	49.60	49.66
2161	AMEX	TFI	Wed, Apr 13, 2016	49.61	49.65	49.59	49.61
2160	AMEX	TFI	Tue, Apr 12, 2016	49.63	49.70	49.60	49.61
2159	AMEX	TFI	Mon, Apr 11, 2016	49.77	49.77	49.63	49.65
2158	AMEX	TFI	Fri, Apr 8, 2016	49.76	49.76	49.61	49.64
2157	AMEX	TFI	Thu, Apr 7, 2016	49.40	49.66	49.40	49.66
2156	AMEX	TFI	Wed, Apr 6, 2016	49.45	49.50	49.43	49.44
2155	AMEX	TFI	Tue, Apr 5, 2016	49.34	49.34	49.34	49.42
2154	AMEX	TFI	Mon, Apr 4, 2016	49.28	49.34	49.28	49.34
2153	AMEX	TFI	Fri, Apr 1, 2016	49.27	49.61	49.24	49.24
2152	AMEX	TFI	Thu, Mar 31, 2016	49.18	49.34	49.18	49.34
2151	AMEX	TFI	Wed, Mar 30, 2016	49.19	49.24	49.13	49.24
2150	AMEX	TFI	Tue, Mar 29, 2016	49.17	49.17	49.12	49.19
2149	AMEX	TFI	Mon, Mar 28, 2016	49.13	49.14	49.08	49.10
2148	AMEX	TFI	Thu, Mar 24, 2016	49.13	49.13	49.13	49.08
2147	AMEX	TFI	Wed, Mar 23, 2016	49.07	49.13	49.05	49.13
2146	AMEX	TFI	Tue, Mar 22, 2016	49.08	49.12	49.05	49.07
2145	AMEX	TFI	Mon, Mar 21, 2016	49.04	49.09	49.00	49.06
2144	AMEX	TFI	Fri, Mar 18, 2016	48.99	49.06	48.99	49.04
2143	AMEX	TFI	Thu, Mar 17, 2016	48.91	49.00	48.91	48.98
2142	AMEX	TFI	Wed, Mar 16, 2016	48.87	48.98	48.85	48.94
2141	AMEX	TFI	Tue, Mar 15, 2016	24.49	24.49	24.49	48.89
2140	AMEX	TFI	Mon, Mar 14, 2016	24.50	24.51	24.48	24.50
2139	AMEX	TFI	Fri, Mar 11, 2016	24.49	24.49	24.49	24.46
2138	AMEX	TFI	Thu, Mar 10, 2016	24.49	24.49	24.49	24.49
2137	AMEX	TFI	Wed, Mar 9, 2016	24.50	24.51	24.46	24.49
2136	AMEX	TFI	Tue, Mar 8, 2016	24.48	24.52	24.46	24.52
2135	AMEX	TFI	Mon, Mar 7, 2016	24.40	24.45	24.40	24.41
2134	AMEX	TFI	Fri, Mar 4, 2016	24.49	24.50	24.45	24.48
2133	AMEX	TFI	Thu, Mar 3, 2016	24.51	24.51	24.51	24.52
2132	AMEX	TFI	Wed, Mar 2, 2016	24.51	24.57	24.47	24.51
2131	AMEX	TFI	Tue, Mar 1, 2016	24.61	24.63	24.54	24.56
2130	AMEX	TFI	Mon, Feb 29, 2016	24.64	24.67	24.62	24.66
2129	AMEX	TFI	Fri, Feb 26, 2016	24.71	24.71	24.64	24.65
2128	AMEX	TFI	Thu, Feb 25, 2016	24.71	24.71	24.68	24.69
2127	AMEX	TFI	Wed, Feb 24, 2016	24.73	24.75	24.68	24.69
2126	AMEX	TFI	Tue, Feb 23, 2016	24.72	24.76	24.68	24.72
2125	AMEX	TFI	Mon, Feb 22, 2016	24.79	24.79	24.71	24.73
2124	AMEX	TFI	Fri, Feb 19, 2016	24.74	24.79	24.73	24.78
2123	AMEX	TFI	Thu, Feb 18, 2016	24.74	24.78	24.71	24.74
2122	AMEX	TFI	Wed, Feb 17, 2016	24.77	24.78	24.73	24.75
2121	AMEX	TFI	Tue, Feb 16, 2016	24.82	24.82	24.75	24.81
2120	AMEX	TFI	Fri, Feb 12, 2016	24.88	24.88	24.77	24.78
2119	AMEX	TFI	Thu, Feb 11, 2016	24.88	24.91	24.80	24.85
2118	AMEX	TFI	Wed, Feb 10, 2016	24.84	24.84	24.79	24.81
2117	AMEX	TFI	Tue, Feb 9, 2016	24.76	24.84	24.76	24.82
2116	AMEX	TFI	Mon, Feb 8, 2016	24.73	24.80	24.73	24.78
2115	AMEX	TFI	Fri, Feb 5, 2016	24.72	24.72	24.66	24.68
2114	AMEX	TFI	Thu, Feb 4, 2016	24.69	24.69	24.66	24.67
2113	AMEX	TFI	Wed, Feb 3, 2016	24.66	24.72	24.65	24.68
2112	AMEX	TFI	Tue, Feb 2, 2016	24.61	24.67	24.61	24.66
2111	AMEX	TFI	Mon, Feb 1, 2016	24.62	24.64	24.58	24.58
2110	AMEX	TFI	Fri, Jan 29, 2016	24.63	24.67	24.62	24.64
2109	AMEX	TFI	Thu, Jan 28, 2016	24.61	24.62	24.58	24.61
2108	AMEX	TFI	Wed, Jan 27, 2016	24.64	24.64	24.58	24.61
2107	AMEX	TFI	Tue, Jan 26, 2016	24.58	24.64	24.58	24.61
2106	AMEX	TFI	Mon, Jan 25, 2016	24.61	24.63	24.57	24.61
2105	AMEX	TFI	Fri, Jan 22, 2016	24.67	24.67	24.59	24.62
2104	AMEX	TFI	Thu, Jan 21, 2016	24.65	24.71	24.63	24.64
2103	AMEX	TFI	Wed, Jan 20, 2016	24.66	24.72	24.65	24.67
2102	AMEX	TFI	Tue, Jan 19, 2016	24.58	24.61	24.55	24.59
2101	AMEX	TFI	Fri, Jan 15, 2016	24.59	24.61	24.52	24.56
2100	AMEX	TFI	Thu, Jan 14, 2016	24.58	24.59	24.51	24.54
2099	AMEX	TFI	Wed, Jan 13, 2016	24.57	24.61	24.53	24.55
2098	AMEX	TFI	Tue, Jan 12, 2016	24.52	24.63	24.52	24.57
2097	AMEX	TFI	Mon, Jan 11, 2016	24.58	24.59	24.54	24.55
2096	AMEX	TFI	Fri, Jan 8, 2016	24.59	24.62	24.54	24.61
2095	AMEX	TFI	Thu, Jan 7, 2016	24.57	24.58	24.54	24.57
2094	AMEX	TFI	Wed, Jan 6, 2016	24.54	24.54	24.50	24.53
2093	AMEX	TFI	Tue, Jan 5, 2016	24.40	24.45	24.33	24.45
2092	AMEX	TFI	Mon, Jan 4, 2016	24.38	24.39	24.32	24.32
2091	AMEX	TFI	Thu, Dec 31, 2015	24.35	24.38	24.30	24.38
2090	AMEX	TFI	Wed, Dec 30, 2015	24.28	24.38	24.28	24.35
2089	AMEX	TFI	Tue, Dec 29, 2015	24.33	24.38	24.28	24.31
2088	AMEX	TFI	Mon, Dec 28, 2015	24.37	24.40	24.37	24.38
2087	AMEX	TFI	Thu, Dec 24, 2015	24.34	24.38	24.34	24.38
2086	AMEX	TFI	Wed, Dec 23, 2015	24.37	24.37	24.33	24.35
2085	AMEX	TFI	Tue, Dec 22, 2015	24.39	24.39	24.35	24.35
2084	AMEX	TFI	Mon, Dec 21, 2015	24.38	24.39	24.35	24.38
2083	AMEX	TFI	Fri, Dec 18, 2015	24.33	24.38	24.28	24.36
2082	AMEX	TFI	Thu, Dec 17, 2015	24.25	24.34	24.23	24.32
2081	AMEX	TFI	Wed, Dec 16, 2015	24.25	24.25	24.20	24.23
2080	AMEX	TFI	Tue, Dec 15, 2015	24.25	24.28	24.23	24.25
2079	AMEX	TFI	Mon, Dec 14, 2015	24.33	24.39	24.26	24.29
2078	AMEX	TFI	Fri, Dec 11, 2015	24.30	24.34	24.29	24.31
2077	AMEX	TFI	Thu, Dec 10, 2015	24.24	24.29	24.23	24.25
2076	AMEX	TFI	Wed, Dec 9, 2015	24.26	24.26	24.22	24.25
2075	AMEX	TFI	Tue, Dec 8, 2015	24.23	24.29	24.23	24.23
2074	AMEX	TFI	Mon, Dec 7, 2015	24.22	24.22	24.16	24.22
2073	AMEX	TFI	Fri, Dec 4, 2015	24.19	24.22	24.16	24.19
2072	AMEX	TFI	Thu, Dec 3, 2015	24.22	24.26	24.12	24.14
2071	AMEX	TFI	Wed, Dec 2, 2015	24.21	24.25	24.21	24.25
2070	AMEX	TFI	Tue, Dec 1, 2015	24.18	24.24	24.14	24.23
2069	AMEX	TFI	Mon, Nov 30, 2015	24.20	24.23	24.16	24.20
2068	AMEX	TFI	Fri, Nov 27, 2015	24.17	24.25	24.16	24.19
2067	AMEX	TFI	Wed, Nov 25, 2015	24.20	24.20	24.13	24.15
2066	AMEX	TFI	Tue, Nov 24, 2015	24.15	24.20	24.14	24.17
2065	AMEX	TFI	Mon, Nov 23, 2015	24.15	24.17	24.11	24.14
2064	AMEX	TFI	Fri, Nov 20, 2015	24.13	24.13	24.12	24.13
2063	AMEX	TFI	Thu, Nov 19, 2015	24.07	24.13	24.07	24.10
2062	AMEX	TFI	Wed, Nov 18, 2015	23.98	24.07	23.98	24.05
2061	AMEX	TFI	Tue, Nov 17, 2015	23.99	24.01	23.96	24.00
2060	AMEX	TFI	Mon, Nov 16, 2015	23.97	24.00	23.96	23.98
2059	AMEX	TFI	Fri, Nov 13, 2015	23.97	23.98	23.94	23.96
2058	AMEX	TFI	Thu, Nov 12, 2015	23.96	23.98	23.92	23.95
2057	AMEX	TFI	Wed, Nov 11, 2015	23.96	23.97	23.92	23.95
2056	AMEX	TFI	Tue, Nov 10, 2015	23.94	23.97	23.90	23.95
2055	AMEX	TFI	Mon, Nov 9, 2015	24.00	24.00	23.92	23.94
2054	AMEX	TFI	Fri, Nov 6, 2015	24.01	24.05	23.95	23.98
2053	AMEX	TFI	Thu, Nov 5, 2015	24.09	24.09	24.04	24.06
2052	AMEX	TFI	Wed, Nov 4, 2015	24.11	24.11	24.06	24.10
2051	AMEX	TFI	Tue, Nov 3, 2015	24.13	24.13	24.08	24.10
2050	AMEX	TFI	Mon, Nov 2, 2015	24.12	24.12	24.07	24.10
2049	AMEX	TFI	Fri, Oct 30, 2015	24.18	24.18	24.14	24.16
2048	AMEX	TFI	Thu, Oct 29, 2015	24.18	24.19	24.14	24.15
2047	AMEX	TFI	Wed, Oct 28, 2015	24.19	24.21	24.16	24.16
2046	AMEX	TFI	Tue, Oct 27, 2015	24.16	24.21	24.16	24.17
2045	AMEX	TFI	Mon, Oct 26, 2015	24.17	24.18	24.15	24.17
2044	AMEX	TFI	Fri, Oct 23, 2015	24.15	24.15	24.12	24.14
2043	AMEX	TFI	Thu, Oct 22, 2015	24.16	24.17	24.13	24.16
2042	AMEX	TFI	Wed, Oct 21, 2015	24.16	24.19	24.13	24.17
2041	AMEX	TFI	Tue, Oct 20, 2015	24.13	24.18	24.10	24.11
2040	AMEX	TFI	Mon, Oct 19, 2015	24.12	24.16	24.12	24.12
2039	AMEX	TFI	Fri, Oct 16, 2015	24.10	24.17	24.10	24.15
2038	AMEX	TFI	Thu, Oct 15, 2015	24.13	24.16	24.11	24.12
2037	AMEX	TFI	Wed, Oct 14, 2015	24.15	24.18	24.13	24.16
2036	AMEX	TFI	Tue, Oct 13, 2015	24.16	24.17	24.12	24.15
2035	AMEX	TFI	Mon, Oct 12, 2015	24.12	24.16	24.11	24.15
2034	AMEX	TFI	Fri, Oct 9, 2015	24.08	24.12	24.07	24.09
2033	AMEX	TFI	Thu, Oct 8, 2015	24.10	24.13	24.07	24.08
2032	AMEX	TFI	Wed, Oct 7, 2015	24.09	24.12	24.07	24.11
2031	AMEX	TFI	Tue, Oct 6, 2015	24.16	24.16	24.09	24.10
2030	AMEX	TFI	Mon, Oct 5, 2015	24.15	24.15	24.07	24.10
2029	AMEX	TFI	Fri, Oct 2, 2015	24.17	24.17	24.11	24.15
2028	AMEX	TFI	Thu, Oct 1, 2015	24.10	24.10	24.05	24.07
2027	AMEX	TFI	Wed, Sep 30, 2015	24.05	24.12	24.05	24.11
2026	AMEX	TFI	Tue, Sep 29, 2015	24.03	24.11	24.03	24.10
2025	AMEX	TFI	Mon, Sep 28, 2015	24.04	24.05	23.97	24.05
2024	AMEX	TFI	Fri, Sep 25, 2015	23.98	24.04	23.96	23.97
2023	AMEX	TFI	Thu, Sep 24, 2015	24.00	24.08	23.97	24.00
2022	AMEX	TFI	Wed, Sep 23, 2015	23.96	23.98	23.94	23.97
2021	AMEX	TFI	Tue, Sep 22, 2015	23.94	23.98	23.91	23.97
2020	AMEX	TFI	Mon, Sep 21, 2015	23.91	23.92	23.88	23.88
2019	AMEX	TFI	Fri, Sep 18, 2015	23.79	23.93	23.79	23.93
2018	AMEX	TFI	Thu, Sep 17, 2015	23.73	23.87	23.73	23.86
2017	AMEX	TFI	Wed, Sep 16, 2015	23.76	23.79	23.73	23.74
2016	AMEX	TFI	Tue, Sep 15, 2015	23.83	23.83	23.73	23.73
2015	AMEX	TFI	Mon, Sep 14, 2015	23.86	23.86	23.82	23.85
2014	AMEX	TFI	Fri, Sep 11, 2015	23.85	23.90	23.85	23.86
2013	AMEX	TFI	Thu, Sep 10, 2015	23.88	23.88	23.82	23.84
2012	AMEX	TFI	Wed, Sep 9, 2015	23.87	23.94	23.86	23.90
2011	AMEX	TFI	Tue, Sep 8, 2015	23.89	23.91	23.84	23.90
2010	AMEX	TFI	Fri, Sep 4, 2015	23.89	23.93	23.81	23.93
2009	AMEX	TFI	Thu, Sep 3, 2015	23.89	23.92	23.88	23.88
2008	AMEX	TFI	Wed, Sep 2, 2015	23.87	23.89	23.83	23.88
2007	AMEX	TFI	Tue, Sep 1, 2015	23.98	23.98	23.82	23.88
2006	AMEX	TFI	Mon, Aug 31, 2015	23.92	23.95	23.86	23.88
2005	AMEX	TFI	Fri, Aug 28, 2015	23.96	23.96	23.85	23.89
2004	AMEX	TFI	Thu, Aug 27, 2015	23.92	23.95	23.85	23.89
2003	AMEX	TFI	Wed, Aug 26, 2015	23.96	23.96	23.90	23.90
2002	AMEX	TFI	Tue, Aug 25, 2015	24.05	24.05	23.93	23.93
2001	AMEX	TFI	Mon, Aug 24, 2015	24.02	24.11	24.00	24.03
2000	AMEX	TFI	Fri, Aug 21, 2015	23.96	24.03	23.96	24.01
1999	AMEX	TFI	Thu, Aug 20, 2015	23.94	23.98	23.91	23.95
1998	AMEX	TFI	Wed, Aug 19, 2015	23.91	23.96	23.90	23.96
1997	AMEX	TFI	Tue, Aug 18, 2015	23.95	23.96	23.91	23.91
1996	AMEX	TFI	Mon, Aug 17, 2015	23.94	23.98	23.94	23.96
1995	AMEX	TFI	Fri, Aug 14, 2015	23.94	23.97	23.91	23.96
1994	AMEX	TFI	Thu, Aug 13, 2015	23.91	23.94	23.91	23.93
1993	AMEX	TFI	Wed, Aug 12, 2015	23.95	23.95	23.90	23.90
1992	AMEX	TFI	Tue, Aug 11, 2015	23.88	23.97	23.88	23.95
1991	AMEX	TFI	Mon, Aug 10, 2015	23.89	23.90	23.84	23.84
1990	AMEX	TFI	Fri, Aug 7, 2015	23.89	23.90	23.84	23.87
1989	AMEX	TFI	Thu, Aug 6, 2015	23.89	23.90	23.81	23.88
1988	AMEX	TFI	Wed, Aug 5, 2015	23.87	23.91	23.83	23.84
1987	AMEX	TFI	Tue, Aug 4, 2015	23.93	23.94	23.85	23.86
1986	AMEX	TFI	Mon, Aug 3, 2015	23.94	23.95	23.92	23.93
1985	AMEX	TFI	Fri, Jul 31, 2015	23.95	23.97	23.91	23.96
1984	AMEX	TFI	Thu, Jul 30, 2015	23.97	23.97	23.89	23.93
1983	AMEX	TFI	Wed, Jul 29, 2015	23.96	23.98	23.90	23.90
1982	AMEX	TFI	Tue, Jul 28, 2015	24.00	24.00	23.93	23.93
1981	AMEX	TFI	Mon, Jul 27, 2015	23.93	24.00	23.92	23.95
1980	AMEX	TFI	Fri, Jul 24, 2015	23.87	23.93	23.86	23.91
1979	AMEX	TFI	Thu, Jul 23, 2015	23.89	23.92	23.78	23.89
1978	AMEX	TFI	Wed, Jul 22, 2015	23.80	23.89	23.80	23.86
1977	AMEX	TFI	Tue, Jul 21, 2015	23.78	23.85	23.78	23.81
1976	AMEX	TFI	Mon, Jul 20, 2015	23.76	23.83	23.75	23.80
1975	AMEX	TFI	Fri, Jul 17, 2015	23.76	23.80	23.74	23.80
1974	AMEX	TFI	Thu, Jul 16, 2015	23.73	23.76	23.72	23.75
1973	AMEX	TFI	Wed, Jul 15, 2015	23.74	23.75	23.69	23.74
1972	AMEX	TFI	Tue, Jul 14, 2015	23.70	23.75	23.70	23.74
1971	AMEX	TFI	Mon, Jul 13, 2015	23.70	23.72	23.64	23.69
1970	AMEX	TFI	Fri, Jul 10, 2015	23.79	23.79	23.69	23.72
1969	AMEX	TFI	Thu, Jul 9, 2015	23.76	23.89	23.76	23.78
1968	AMEX	TFI	Wed, Jul 8, 2015	23.78	23.84	23.75	23.81
1967	AMEX	TFI	Tue, Jul 7, 2015	23.75	23.79	23.73	23.73
1966	AMEX	TFI	Mon, Jul 6, 2015	23.67	23.72	23.67	23.71
1965	AMEX	TFI	Thu, Jul 2, 2015	23.63	23.69	23.63	23.65
1964	AMEX	TFI	Wed, Jul 1, 2015	23.64	23.69	23.63	23.65
1963	AMEX	TFI	Tue, Jun 30, 2015	23.75	23.76	23.66	23.72
1962	AMEX	TFI	Mon, Jun 29, 2015	23.77	23.79	23.70	23.79
1961	AMEX	TFI	Fri, Jun 26, 2015	23.69	23.70	23.64	23.67
1960	AMEX	TFI	Thu, Jun 25, 2015	23.71	23.73	23.62	23.71
1959	AMEX	TFI	Wed, Jun 24, 2015	23.70	23.74	23.69	23.72
1958	AMEX	TFI	Tue, Jun 23, 2015	23.74	23.74	23.67	23.72
1957	AMEX	TFI	Mon, Jun 22, 2015	23.73	23.76	23.66	23.75
1956	AMEX	TFI	Fri, Jun 19, 2015	23.77	23.79	23.74	23.79
1955	AMEX	TFI	Thu, Jun 18, 2015	23.74	23.76	23.70	23.73
1954	AMEX	TFI	Wed, Jun 17, 2015	23.74	23.75	23.68	23.72
1953	AMEX	TFI	Tue, Jun 16, 2015	23.71	23.76	23.70	23.74
1952	AMEX	TFI	Mon, Jun 15, 2015	23.68	23.73	23.67	23.67
1951	AMEX	TFI	Fri, Jun 12, 2015	23.61	23.68	23.61	23.66
1950	AMEX	TFI	Thu, Jun 11, 2015	23.60	23.65	23.59	23.62
1949	AMEX	TFI	Wed, Jun 10, 2015	23.58	23.59	23.54	23.57
1948	AMEX	TFI	Tue, Jun 9, 2015	23.55	23.61	23.53	23.57
1947	AMEX	TFI	Mon, Jun 8, 2015	23.57	23.59	23.55	23.57
1946	AMEX	TFI	Fri, Jun 5, 2015	23.57	23.57	23.54	23.55
1945	AMEX	TFI	Thu, Jun 4, 2015	23.61	23.66	23.60	23.62
1944	AMEX	TFI	Wed, Jun 3, 2015	23.65	23.65	23.59	23.59
1943	AMEX	TFI	Tue, Jun 2, 2015	23.72	23.72	23.64	23.65
1942	AMEX	TFI	Mon, Jun 1, 2015	23.75	23.78	23.72	23.73
1941	AMEX	TFI	Fri, May 29, 2015	23.78	23.84	23.78	23.79
1940	AMEX	TFI	Thu, May 28, 2015	23.74	23.78	23.73	23.78
1939	AMEX	TFI	Wed, May 27, 2015	23.68	23.75	23.68	23.72
1938	AMEX	TFI	Tue, May 26, 2015	23.70	23.77	23.68	23.72
1937	AMEX	TFI	Fri, May 22, 2015	23.68	23.70	23.66	23.67
1936	AMEX	TFI	Thu, May 21, 2015	23.68	23.73	23.67	23.71
1935	AMEX	TFI	Wed, May 20, 2015	23.68	23.72	23.66	23.67
1934	AMEX	TFI	Tue, May 19, 2015	23.69	23.71	23.63	23.67
1933	AMEX	TFI	Mon, May 18, 2015	23.76	23.79	23.68	23.69
1932	AMEX	TFI	Fri, May 15, 2015	23.78	23.80	23.76	23.79
1931	AMEX	TFI	Thu, May 14, 2015	23.76	23.80	23.76	23.77
1930	AMEX	TFI	Wed, May 13, 2015	23.77	23.80	23.73	23.76
1929	AMEX	TFI	Tue, May 12, 2015	23.77	23.78	23.73	23.76
1928	AMEX	TFI	Mon, May 11, 2015	23.80	23.82	23.73	23.76
1927	AMEX	TFI	Fri, May 8, 2015	23.83	23.86	23.82	23.83
1926	AMEX	TFI	Thu, May 7, 2015	23.76	23.80	23.76	23.80
1925	AMEX	TFI	Wed, May 6, 2015	23.84	23.85	23.75	23.76
1924	AMEX	TFI	Tue, May 5, 2015	23.86	23.87	23.81	23.86
1923	AMEX	TFI	Mon, May 4, 2015	23.89	23.89	23.83	23.85
1922	AMEX	TFI	Fri, May 1, 2015	23.90	23.95	23.83	23.85
1921	AMEX	TFI	Thu, Apr 30, 2015	23.98	24.02	23.95	24.02
1920	AMEX	TFI	Wed, Apr 29, 2015	24.02	24.05	23.97	24.03
1919	AMEX	TFI	Tue, Apr 28, 2015	24.08	24.09	24.03	24.05
1918	AMEX	TFI	Mon, Apr 27, 2015	24.13	24.13	24.06	24.08
1917	AMEX	TFI	Fri, Apr 24, 2015	24.10	24.15	24.08	24.11
1916	AMEX	TFI	Thu, Apr 23, 2015	24.09	24.10	24.06	24.08
1915	AMEX	TFI	Wed, Apr 22, 2015	24.13	24.16	24.07	24.07
1914	AMEX	TFI	Tue, Apr 21, 2015	24.20	24.20	24.13	24.15
1913	AMEX	TFI	Mon, Apr 20, 2015	24.19	24.20	24.15	24.18
1912	AMEX	TFI	Fri, Apr 17, 2015	24.18	24.21	24.14	24.19
1911	AMEX	TFI	Thu, Apr 16, 2015	24.18	24.19	24.13	24.17
1910	AMEX	TFI	Wed, Apr 15, 2015	24.16	24.20	24.16	24.17
1909	AMEX	TFI	Tue, Apr 14, 2015	24.17	24.20	24.15	24.17
1908	AMEX	TFI	Mon, Apr 13, 2015	24.17	24.17	24.13	24.14
1907	AMEX	TFI	Fri, Apr 10, 2015	24.16	24.18	24.11	24.14
1906	AMEX	TFI	Thu, Apr 9, 2015	24.15	24.18	24.11	24.12
1905	AMEX	TFI	Wed, Apr 8, 2015	24.17	24.18	24.14	24.14
1904	AMEX	TFI	Tue, Apr 7, 2015	24.20	24.20	24.14	24.15
1903	AMEX	TFI	Mon, Apr 6, 2015	24.20	24.22	24.17	24.18
1902	AMEX	TFI	Thu, Apr 2, 2015	24.17	24.22	24.12	24.14
1901	AMEX	TFI	Wed, Apr 1, 2015	24.20	24.22	24.18	24.18
1900	AMEX	TFI	Tue, Mar 31, 2015	24.18	24.25	24.18	24.22
1899	AMEX	TFI	Mon, Mar 30, 2015	24.26	24.29	24.18	24.21
1898	AMEX	TFI	Fri, Mar 27, 2015	24.18	24.23	24.15	24.23
1897	AMEX	TFI	Thu, Mar 26, 2015	24.20	24.22	24.17	24.19
1896	AMEX	TFI	Wed, Mar 25, 2015	24.23	24.27	24.19	24.22
1895	AMEX	TFI	Tue, Mar 24, 2015	24.24	24.27	24.20	24.25
1894	AMEX	TFI	Mon, Mar 23, 2015	24.23	24.25	24.23	24.24
1893	AMEX	TFI	Fri, Mar 20, 2015	24.20	24.24	24.19	24.20
1892	AMEX	TFI	Thu, Mar 19, 2015	24.15	24.19	24.15	24.17
1891	AMEX	TFI	Wed, Mar 18, 2015	24.08	24.18	24.04	24.17
1890	AMEX	TFI	Tue, Mar 17, 2015	24.04	24.07	24.00	24.03
1889	AMEX	TFI	Mon, Mar 16, 2015	24.03	24.05	24.01	24.04
1888	AMEX	TFI	Fri, Mar 13, 2015	23.96	24.03	23.96	24.01
1887	AMEX	TFI	Thu, Mar 12, 2015	24.00	24.01	23.97	23.97
1886	AMEX	TFI	Wed, Mar 11, 2015	23.98	23.98	23.91	23.92
1885	AMEX	TFI	Tue, Mar 10, 2015	23.94	23.98	23.93	23.93
1884	AMEX	TFI	Mon, Mar 9, 2015	23.89	23.96	23.89	23.94
1883	AMEX	TFI	Fri, Mar 6, 2015	23.98	23.99	23.86	23.87
1882	AMEX	TFI	Thu, Mar 5, 2015	24.07	24.07	24.01	24.02
1881	AMEX	TFI	Wed, Mar 4, 2015	24.04	24.08	24.03	24.03
1880	AMEX	TFI	Tue, Mar 3, 2015	24.06	24.08	24.02	24.03
1879	AMEX	TFI	Mon, Mar 2, 2015	24.19	24.19	24.03	24.05
1878	AMEX	TFI	Fri, Feb 27, 2015	24.22	24.24	24.19	24.24
1877	AMEX	TFI	Thu, Feb 26, 2015	24.18	24.21	24.16	24.16
1876	AMEX	TFI	Wed, Feb 25, 2015	24.21	24.22	24.15	24.22
1875	AMEX	TFI	Tue, Feb 24, 2015	24.17	24.22	24.13	24.21
1874	AMEX	TFI	Mon, Feb 23, 2015	24.15	24.18	24.12	24.16
1873	AMEX	TFI	Fri, Feb 20, 2015	24.15	24.15	24.08	24.08
1872	AMEX	TFI	Thu, Feb 19, 2015	24.12	24.14	24.08	24.08
1871	AMEX	TFI	Wed, Feb 18, 2015	24.13	24.16	24.08	24.15
1870	AMEX	TFI	Tue, Feb 17, 2015	24.14	24.14	24.07	24.11
1869	AMEX	TFI	Fri, Feb 13, 2015	24.11	24.15	24.11	24.12
1868	AMEX	TFI	Thu, Feb 12, 2015	24.17	24.18	24.13	24.14
1867	AMEX	TFI	Wed, Feb 11, 2015	24.21	24.21	24.16	24.17
1866	AMEX	TFI	Tue, Feb 10, 2015	24.28	24.31	24.19	24.20
1865	AMEX	TFI	Mon, Feb 9, 2015	24.33	24.33	24.28	24.29
1864	AMEX	TFI	Fri, Feb 6, 2015	24.43	24.43	24.30	24.31
1863	AMEX	TFI	Thu, Feb 5, 2015	24.47	24.48	24.43	24.47
1862	AMEX	TFI	Wed, Feb 4, 2015	24.45	24.51	24.42	24.50
1861	AMEX	TFI	Tue, Feb 3, 2015	24.56	24.56	24.47	24.47
1860	AMEX	TFI	Mon, Feb 2, 2015	24.65	24.65	24.55	24.59
1859	AMEX	TFI	Fri, Jan 30, 2015	24.61	24.68	24.59	24.67
1858	AMEX	TFI	Thu, Jan 29, 2015	24.57	24.61	24.55	24.59
1857	AMEX	TFI	Wed, Jan 28, 2015	24.54	24.62	24.51	24.60
1856	AMEX	TFI	Tue, Jan 27, 2015	24.52	24.56	24.47	24.51
1855	AMEX	TFI	Mon, Jan 26, 2015	24.49	24.51	24.43	24.43
1854	AMEX	TFI	Fri, Jan 23, 2015	24.46	24.48	24.43	24.46
1853	AMEX	TFI	Thu, Jan 22, 2015	24.47	24.49	24.42	24.44
1852	AMEX	TFI	Wed, Jan 21, 2015	24.56	24.61	24.47	24.49
1851	AMEX	TFI	Tue, Jan 20, 2015	24.54	24.59	24.54	24.55
1850	AMEX	TFI	Fri, Jan 16, 2015	24.58	24.58	24.47	24.48
1849	AMEX	TFI	Thu, Jan 15, 2015	24.45	24.59	24.45	24.56
1848	AMEX	TFI	Wed, Jan 14, 2015	24.51	24.51	24.46	24.49
1847	AMEX	TFI	Tue, Jan 13, 2015	24.41	24.44	24.37	24.43
1846	AMEX	TFI	Mon, Jan 12, 2015	24.39	24.41	24.34	24.40
1845	AMEX	TFI	Fri, Jan 9, 2015	24.30	24.35	24.29	24.34
1844	AMEX	TFI	Thu, Jan 8, 2015	24.32	24.35	24.30	24.31
1843	AMEX	TFI	Wed, Jan 7, 2015	24.30	24.33	24.27	24.31
1842	AMEX	TFI	Tue, Jan 6, 2015	24.28	24.36	24.28	24.28
1841	AMEX	TFI	Mon, Jan 5, 2015	24.24	24.24	24.19	24.22
1840	AMEX	TFI	Fri, Jan 2, 2015	24.16	24.22	24.14	24.18
1839	AMEX	TFI	Wed, Dec 31, 2014	24.10	24.17	24.10	24.16
1838	AMEX	TFI	Tue, Dec 30, 2014	24.08	24.11	24.08	24.10
1837	AMEX	TFI	Mon, Dec 29, 2014	24.07	24.10	24.01	24.08
1836	AMEX	TFI	Fri, Dec 26, 2014	24.05	24.10	24.02	24.09
1835	AMEX	TFI	Wed, Dec 24, 2014	24.04	24.09	24.04	24.06
1834	AMEX	TFI	Tue, Dec 23, 2014	24.09	24.10	24.05	24.05
1833	AMEX	TFI	Mon, Dec 22, 2014	24.11	24.13	24.06	24.07
1832	AMEX	TFI	Fri, Dec 19, 2014	24.11	24.14	24.04	24.11
1831	AMEX	TFI	Thu, Dec 18, 2014	24.12	24.13	24.05	24.07
1830	AMEX	TFI	Wed, Dec 17, 2014	24.18	24.20	24.10	24.11
1829	AMEX	TFI	Tue, Dec 16, 2014	24.18	24.23	24.17	24.20
1828	AMEX	TFI	Mon, Dec 15, 2014	24.14	24.16	24.11	24.14
1827	AMEX	TFI	Fri, Dec 12, 2014	24.18	24.20	24.13	24.18
1826	AMEX	TFI	Thu, Dec 11, 2014	24.15	24.15	24.10	24.12
1825	AMEX	TFI	Wed, Dec 10, 2014	24.09	24.17	24.09	24.17
1824	AMEX	TFI	Tue, Dec 9, 2014	24.11	24.14	24.02	24.12
1823	AMEX	TFI	Mon, Dec 8, 2014	24.02	24.08	24.00	24.08
1822	AMEX	TFI	Fri, Dec 5, 2014	24.06	24.06	23.98	23.99
1821	AMEX	TFI	Thu, Dec 4, 2014	24.03	24.07	24.01	24.04
1820	AMEX	TFI	Wed, Dec 3, 2014	24.01	24.03	23.99	24.00
1819	AMEX	TFI	Tue, Dec 2, 2014	24.01	24.01	23.96	23.98
1818	AMEX	TFI	Mon, Dec 1, 2014	24.03	24.07	23.99	24.01
1817	AMEX	TFI	Fri, Nov 28, 2014	24.03	24.07	24.02	24.05
1816	AMEX	TFI	Wed, Nov 26, 2014	24.01	24.05	24.00	24.02
1815	AMEX	TFI	Tue, Nov 25, 2014	23.98	24.03	23.94	24.02
1814	AMEX	TFI	Mon, Nov 24, 2014	23.95	23.99	23.95	23.99
1813	AMEX	TFI	Fri, Nov 21, 2014	23.95	23.98	23.93	23.98
1812	AMEX	TFI	Thu, Nov 20, 2014	23.97	23.98	23.94	23.97
1811	AMEX	TFI	Wed, Nov 19, 2014	23.92	23.92	23.88	23.91
1810	AMEX	TFI	Tue, Nov 18, 2014	23.95	23.95	23.90	23.90
1809	AMEX	TFI	Mon, Nov 17, 2014	23.96	23.96	23.91	23.91
1808	AMEX	TFI	Fri, Nov 14, 2014	23.95	23.99	23.93	23.98
1807	AMEX	TFI	Thu, Nov 13, 2014	23.97	23.97	23.92	23.95
1806	AMEX	TFI	Wed, Nov 12, 2014	23.99	24.01	23.96	23.97
1805	AMEX	TFI	Tue, Nov 11, 2014	23.92	23.99	23.92	23.98
1804	AMEX	TFI	Mon, Nov 10, 2014	23.95	23.97	23.91	23.93
1803	AMEX	TFI	Fri, Nov 7, 2014	23.91	23.99	23.90	23.97
1802	AMEX	TFI	Thu, Nov 6, 2014	23.97	23.97	23.90	23.94
1801	AMEX	TFI	Wed, Nov 5, 2014	24.00	24.07	23.95	23.97
1800	AMEX	TFI	Tue, Nov 4, 2014	24.02	24.04	23.98	24.03
1799	AMEX	TFI	Mon, Nov 3, 2014	24.02	24.07	24.02	24.04
1798	AMEX	TFI	Fri, Oct 31, 2014	24.09	24.13	24.06	24.06
1797	AMEX	TFI	Thu, Oct 30, 2014	24.13	24.16	24.12	24.12
1796	AMEX	TFI	Wed, Oct 29, 2014	24.16	24.19	24.12	24.13
1795	AMEX	TFI	Tue, Oct 28, 2014	24.17	24.20	24.11	24.14
1794	AMEX	TFI	Mon, Oct 27, 2014	24.17	24.23	24.14	24.21
1793	AMEX	TFI	Fri, Oct 24, 2014	24.13	24.17	24.12	24.16
1792	AMEX	TFI	Thu, Oct 23, 2014	24.11	24.18	24.09	24.10
1791	AMEX	TFI	Wed, Oct 22, 2014	24.16	24.18	24.10	24.18
1790	AMEX	TFI	Tue, Oct 21, 2014	24.22	24.24	24.19	24.19
1789	AMEX	TFI	Mon, Oct 20, 2014	24.29	24.36	24.25	24.28
1788	AMEX	TFI	Fri, Oct 17, 2014	24.34	24.36	24.28	24.30
1787	AMEX	TFI	Thu, Oct 16, 2014	24.46	24.46	24.32	24.33
1786	AMEX	TFI	Wed, Oct 15, 2014	24.40	24.59	24.37	24.40
1785	AMEX	TFI	Tue, Oct 14, 2014	24.26	24.35	24.26	24.29
1784	AMEX	TFI	Mon, Oct 13, 2014	24.21	24.28	24.20	24.26
1783	AMEX	TFI	Fri, Oct 10, 2014	24.15	24.20	24.14	24.20
1782	AMEX	TFI	Thu, Oct 9, 2014	24.09	24.15	24.09	24.12
1781	AMEX	TFI	Wed, Oct 8, 2014	24.03	24.10	24.03	24.08
1780	AMEX	TFI	Tue, Oct 7, 2014	24.01	24.08	24.01	24.07
1779	AMEX	TFI	Mon, Oct 6, 2014	24.01	24.06	24.01	24.04
1778	AMEX	TFI	Fri, Oct 3, 2014	24.03	24.05	23.99	24.02
1777	AMEX	TFI	Thu, Oct 2, 2014	24.00	24.04	23.99	24.02
1776	AMEX	TFI	Wed, Oct 1, 2014	23.98	24.05	23.95	24.04
1775	AMEX	TFI	Tue, Sep 30, 2014	23.99	24.00	23.94	24.00
1774	AMEX	TFI	Mon, Sep 29, 2014	23.97	23.99	23.97	23.99
1773	AMEX	TFI	Fri, Sep 26, 2014	23.94	23.96	23.92	23.93
1772	AMEX	TFI	Thu, Sep 25, 2014	23.90	23.97	23.88	23.94
1771	AMEX	TFI	Wed, Sep 24, 2014	23.91	23.92	23.86	23.86
1770	AMEX	TFI	Tue, Sep 23, 2014	23.89	23.92	23.85	23.90
1769	AMEX	TFI	Mon, Sep 22, 2014	23.86	23.88	23.84	23.87
1768	AMEX	TFI	Fri, Sep 19, 2014	23.82	23.86	23.81	23.84
1767	AMEX	TFI	Thu, Sep 18, 2014	23.84	23.84	23.79	23.80
1766	AMEX	TFI	Wed, Sep 17, 2014	23.84	23.86	23.79	23.79
1765	AMEX	TFI	Tue, Sep 16, 2014	23.81	23.84	23.79	23.80
1764	AMEX	TFI	Mon, Sep 15, 2014	23.81	23.86	23.78	23.79
1763	AMEX	TFI	Fri, Sep 12, 2014	23.83	23.83	23.78	23.81
1762	AMEX	TFI	Thu, Sep 11, 2014	23.86	23.87	23.84	23.85
1761	AMEX	TFI	Wed, Sep 10, 2014	23.86	23.89	23.82	23.82
1760	AMEX	TFI	Tue, Sep 9, 2014	23.88	23.88	23.84	23.86
1759	AMEX	TFI	Mon, Sep 8, 2014	23.88	23.94	23.86	23.88
1758	AMEX	TFI	Fri, Sep 5, 2014	23.91	23.93	23.86	23.88
1757	AMEX	TFI	Thu, Sep 4, 2014	23.90	23.90	23.84	23.86
1756	AMEX	TFI	Wed, Sep 3, 2014	23.94	23.94	23.88	23.90
1755	AMEX	TFI	Tue, Sep 2, 2014	23.95	23.95	23.91	23.91
1754	AMEX	TFI	Fri, Aug 29, 2014	24.00	24.09	23.98	24.00
1753	AMEX	TFI	Thu, Aug 28, 2014	23.99	24.00	23.96	23.96
1752	AMEX	TFI	Wed, Aug 27, 2014	23.95	23.98	23.94	23.96
1751	AMEX	TFI	Tue, Aug 26, 2014	23.94	23.95	23.91	23.92
1750	AMEX	TFI	Mon, Aug 25, 2014	23.89	23.93	23.89	23.92
1749	AMEX	TFI	Fri, Aug 22, 2014	23.89	23.94	23.87	23.87
1748	AMEX	TFI	Thu, Aug 21, 2014	23.88	23.91	23.87	23.87
1747	AMEX	TFI	Wed, Aug 20, 2014	23.92	23.99	23.86	23.87
1746	AMEX	TFI	Tue, Aug 19, 2014	23.94	23.94	23.91	23.92
1745	AMEX	TFI	Mon, Aug 18, 2014	23.98	23.98	23.89	23.92
1744	AMEX	TFI	Fri, Aug 15, 2014	23.85	23.94	23.81	23.91
1743	AMEX	TFI	Thu, Aug 14, 2014	23.90	23.90	23.84	23.86
1742	AMEX	TFI	Wed, Aug 13, 2014	23.82	23.87	23.82	23.83
1741	AMEX	TFI	Tue, Aug 12, 2014	23.88	23.88	23.80	23.83
1740	AMEX	TFI	Mon, Aug 11, 2014	23.87	23.90	23.80	23.82
1739	AMEX	TFI	Fri, Aug 8, 2014	23.81	23.86	23.81	23.83
1738	AMEX	TFI	Thu, Aug 7, 2014	23.77	23.82	23.76	23.82
1737	AMEX	TFI	Wed, Aug 6, 2014	23.73	23.79	23.72	23.76
1736	AMEX	TFI	Tue, Aug 5, 2014	23.69	23.74	23.69	23.73
1735	AMEX	TFI	Mon, Aug 4, 2014	23.74	23.74	23.69	23.71
1734	AMEX	TFI	Fri, Aug 1, 2014	23.74	23.76	23.70	23.76
1733	AMEX	TFI	Thu, Jul 31, 2014	23.72	23.76	23.67	23.76
1732	AMEX	TFI	Wed, Jul 30, 2014	23.75	23.77	23.70	23.70
1731	AMEX	TFI	Tue, Jul 29, 2014	23.78	23.86	23.78	23.80
1730	AMEX	TFI	Mon, Jul 28, 2014	23.79	23.79	23.74	23.76
1729	AMEX	TFI	Fri, Jul 25, 2014	23.74	23.78	23.74	23.76
1728	AMEX	TFI	Thu, Jul 24, 2014	23.74	23.76	23.70	23.71
1727	AMEX	TFI	Wed, Jul 23, 2014	23.74	23.77	23.73	23.75
1726	AMEX	TFI	Tue, Jul 22, 2014	23.73	23.75	23.71	23.72
1725	AMEX	TFI	Mon, Jul 21, 2014	23.75	23.75	23.70	23.72
1724	AMEX	TFI	Fri, Jul 18, 2014	23.70	23.72	23.68	23.71
1723	AMEX	TFI	Thu, Jul 17, 2014	23.64	23.71	23.64	23.69
1722	AMEX	TFI	Wed, Jul 16, 2014	23.63	23.66	23.60	23.64
1721	AMEX	TFI	Tue, Jul 15, 2014	23.60	23.62	23.57	23.61
1720	AMEX	TFI	Mon, Jul 14, 2014	23.55	23.59	23.53	23.59
1719	AMEX	TFI	Fri, Jul 11, 2014	23.54	23.58	23.51	23.55
1718	AMEX	TFI	Thu, Jul 10, 2014	23.53	23.56	23.51	23.54
1717	AMEX	TFI	Wed, Jul 9, 2014	23.56	23.56	23.49	23.51
1716	AMEX	TFI	Tue, Jul 8, 2014	23.56	23.59	23.55	23.55
1715	AMEX	TFI	Mon, Jul 7, 2014	23.55	23.55	23.51	23.53
1714	AMEX	TFI	Thu, Jul 3, 2014	23.52	23.53	23.48	23.51
1713	AMEX	TFI	Wed, Jul 2, 2014	23.58	23.59	23.50	23.50
1712	AMEX	TFI	Tue, Jul 1, 2014	23.66	23.67	23.58	23.59
1711	AMEX	TFI	Mon, Jun 30, 2014	23.72	23.73	23.68	23.68
1710	AMEX	TFI	Fri, Jun 27, 2014	23.69	23.71	23.68	23.71
1709	AMEX	TFI	Thu, Jun 26, 2014	23.68	23.73	23.64	23.71
1708	AMEX	TFI	Wed, Jun 25, 2014	23.63	23.67	23.63	23.65
1707	AMEX	TFI	Tue, Jun 24, 2014	23.61	23.63	23.59	23.62
1706	AMEX	TFI	Mon, Jun 23, 2014	23.57	23.60	23.56	23.58
1705	AMEX	TFI	Fri, Jun 20, 2014	23.56	23.57	23.54	23.57
1704	AMEX	TFI	Thu, Jun 19, 2014	23.55	23.59	23.53	23.55
1703	AMEX	TFI	Wed, Jun 18, 2014	23.53	23.57	23.52	23.54
1702	AMEX	TFI	Tue, Jun 17, 2014	23.54	23.55	23.51	23.53
1701	AMEX	TFI	Mon, Jun 16, 2014	23.55	23.55	23.52	23.52
1700	AMEX	TFI	Fri, Jun 13, 2014	23.51	23.52	23.48	23.51
1699	AMEX	TFI	Thu, Jun 12, 2014	23.51	23.55	23.51	23.53
1698	AMEX	TFI	Wed, Jun 11, 2014	23.54	23.57	23.51	23.51
1697	AMEX	TFI	Tue, Jun 10, 2014	23.59	23.65	23.53	23.53
1696	AMEX	TFI	Mon, Jun 9, 2014	23.60	23.65	23.57	23.59
1695	AMEX	TFI	Fri, Jun 6, 2014	23.63	23.65	23.59	23.60
1694	AMEX	TFI	Thu, Jun 5, 2014	23.58	23.61	23.57	23.61
1693	AMEX	TFI	Wed, Jun 4, 2014	23.61	23.64	23.57	23.61
1692	AMEX	TFI	Tue, Jun 3, 2014	23.68	23.81	23.61	23.64
1691	AMEX	TFI	Mon, Jun 2, 2014	23.71	23.74	23.66	23.69
1690	AMEX	TFI	Fri, May 30, 2014	23.78	23.81	23.76	23.77
1689	AMEX	TFI	Thu, May 29, 2014	23.78	23.82	23.76	23.79
1688	AMEX	TFI	Wed, May 28, 2014	23.73	23.78	23.72	23.78
1687	AMEX	TFI	Tue, May 27, 2014	23.73	23.73	23.69	23.71
1686	AMEX	TFI	Fri, May 23, 2014	23.71	23.72	23.70	23.72
1685	AMEX	TFI	Thu, May 22, 2014	23.70	23.71	23.67	23.71
1684	AMEX	TFI	Wed, May 21, 2014	23.72	23.73	23.68	23.69
1683	AMEX	TFI	Tue, May 20, 2014	23.76	23.76	23.73	23.75
1682	AMEX	TFI	Mon, May 19, 2014	23.76	23.87	23.74	23.75
1681	AMEX	TFI	Fri, May 16, 2014	23.76	23.76	23.73	23.73
1680	AMEX	TFI	Thu, May 15, 2014	23.70	23.76	23.69	23.74
1679	AMEX	TFI	Wed, May 14, 2014	23.62	23.69	23.62	23.67
1678	AMEX	TFI	Tue, May 13, 2014	23.57	23.62	23.57	23.59
1677	AMEX	TFI	Mon, May 12, 2014	23.57	23.58	23.54	23.56
1676	AMEX	TFI	Fri, May 9, 2014	23.56	23.65	23.54	23.56
1675	AMEX	TFI	Thu, May 8, 2014	23.58	23.58	23.52	23.55
1674	AMEX	TFI	Wed, May 7, 2014	23.52	23.54	23.51	23.54
1673	AMEX	TFI	Tue, May 6, 2014	23.50	23.53	23.50	23.52
1672	AMEX	TFI	Mon, May 5, 2014	23.49	23.53	23.48	23.49
1671	AMEX	TFI	Fri, May 2, 2014	23.48	23.52	23.44	23.49
1670	AMEX	TFI	Thu, May 1, 2014	23.50	23.50	23.46	23.49
1669	AMEX	TFI	Wed, Apr 30, 2014	23.52	23.56	23.50	23.56
1668	AMEX	TFI	Tue, Apr 29, 2014	23.51	23.57	23.50	23.50
1667	AMEX	TFI	Mon, Apr 28, 2014	23.55	23.56	23.51	23.54
1666	AMEX	TFI	Fri, Apr 25, 2014	23.52	23.55	23.52	23.54
1665	AMEX	TFI	Thu, Apr 24, 2014	23.51	23.53	23.50	23.52
1664	AMEX	TFI	Wed, Apr 23, 2014	23.51	23.53	23.49	23.51
1663	AMEX	TFI	Tue, Apr 22, 2014	23.49	23.60	23.47	23.50
1662	AMEX	TFI	Mon, Apr 21, 2014	23.46	23.51	23.46	23.51
1661	AMEX	TFI	Thu, Apr 17, 2014	23.48	23.50	23.43	23.44
1660	AMEX	TFI	Wed, Apr 16, 2014	23.49	23.49	23.45	23.47
1659	AMEX	TFI	Tue, Apr 15, 2014	23.50	23.50	23.43	23.49
1658	AMEX	TFI	Mon, Apr 14, 2014	23.47	23.47	23.43	23.43
1657	AMEX	TFI	Fri, Apr 11, 2014	23.45	23.47	23.42	23.46
1656	AMEX	TFI	Thu, Apr 10, 2014	23.34	23.40	23.33	23.40
1655	AMEX	TFI	Wed, Apr 9, 2014	23.29	23.31	23.27	23.31
1654	AMEX	TFI	Tue, Apr 8, 2014	23.28	23.30	23.27	23.28
1653	AMEX	TFI	Mon, Apr 7, 2014	23.27	23.29	23.24	23.29
1652	AMEX	TFI	Fri, Apr 4, 2014	23.19	23.26	23.18	23.26
1651	AMEX	TFI	Thu, Apr 3, 2014	23.17	23.18	23.15	23.17
1650	AMEX	TFI	Wed, Apr 2, 2014	23.19	23.19	23.15	23.17
1649	AMEX	TFI	Tue, Apr 1, 2014	23.21	23.24	23.18	23.18
1648	AMEX	TFI	Mon, Mar 31, 2014	23.25	23.30	23.23	23.25
1647	AMEX	TFI	Fri, Mar 28, 2014	23.26	23.27	23.22	23.24
1646	AMEX	TFI	Thu, Mar 27, 2014	23.21	23.26	23.19	23.25
1645	AMEX	TFI	Wed, Mar 26, 2014	23.13	23.21	23.13	23.19
1644	AMEX	TFI	Tue, Mar 25, 2014	23.11	23.16	23.11	23.14
1643	AMEX	TFI	Mon, Mar 24, 2014	23.18	23.23	23.13	23.14
1642	AMEX	TFI	Fri, Mar 21, 2014	23.19	23.19	23.14	23.18
1641	AMEX	TFI	Thu, Mar 20, 2014	23.22	23.22	23.16	23.17
1640	AMEX	TFI	Wed, Mar 19, 2014	23.25	23.29	23.16	23.19
1639	AMEX	TFI	Tue, Mar 18, 2014	23.33	23.33	23.25	23.26
1638	AMEX	TFI	Mon, Mar 17, 2014	23.31	23.32	23.29	23.32
1637	AMEX	TFI	Fri, Mar 14, 2014	23.25	23.31	23.24	23.30
1636	AMEX	TFI	Thu, Mar 13, 2014	23.20	23.27	23.19	23.24
1635	AMEX	TFI	Wed, Mar 12, 2014	23.17	23.22	23.17	23.19
1634	AMEX	TFI	Tue, Mar 11, 2014	23.12	23.17	23.12	23.17
1633	AMEX	TFI	Mon, Mar 10, 2014	23.15	23.15	23.12	23.13
1632	AMEX	TFI	Fri, Mar 7, 2014	23.20	23.20	23.13	23.15
1631	AMEX	TFI	Thu, Mar 6, 2014	23.24	23.25	23.14	23.21
1630	AMEX	TFI	Wed, Mar 5, 2014	23.30	23.35	23.25	23.26
1629	AMEX	TFI	Tue, Mar 4, 2014	23.33	23.34	23.28	23.29
1628	AMEX	TFI	Mon, Mar 3, 2014	23.26	23.34	23.26	23.33
1627	AMEX	TFI	Fri, Feb 28, 2014	23.32	23.36	23.28	23.29
1626	AMEX	TFI	Thu, Feb 27, 2014	23.25	23.28	23.25	23.26
1625	AMEX	TFI	Wed, Feb 26, 2014	23.21	23.24	23.18	23.23
1624	AMEX	TFI	Tue, Feb 25, 2014	23.18	23.21	23.16	23.21
1623	AMEX	TFI	Mon, Feb 24, 2014	23.16	23.17	23.14	23.17
1622	AMEX	TFI	Fri, Feb 21, 2014	23.14	23.17	23.13	23.15
1621	AMEX	TFI	Thu, Feb 20, 2014	23.11	23.16	23.10	23.15
1620	AMEX	TFI	Wed, Feb 19, 2014	23.12	23.13	23.08	23.11
1619	AMEX	TFI	Tue, Feb 18, 2014	23.10	23.12	23.09	23.11
1618	AMEX	TFI	Fri, Feb 14, 2014	23.13	23.13	23.08	23.08
1617	AMEX	TFI	Thu, Feb 13, 2014	23.09	23.13	23.08	23.11
1616	AMEX	TFI	Wed, Feb 12, 2014	23.09	23.11	23.06	23.07
1615	AMEX	TFI	Tue, Feb 11, 2014	23.08	23.11	23.05	23.08
1614	AMEX	TFI	Mon, Feb 10, 2014	23.10	23.12	23.02	23.08
1613	AMEX	TFI	Fri, Feb 7, 2014	23.06	23.10	23.05	23.09
1612	AMEX	TFI	Thu, Feb 6, 2014	23.05	23.07	23.04	23.04
1611	AMEX	TFI	Wed, Feb 5, 2014	23.03	23.07	23.02	23.05
1610	AMEX	TFI	Tue, Feb 4, 2014	23.11	23.11	22.97	23.02
1609	AMEX	TFI	Mon, Feb 3, 2014	23.12	23.14	23.02	23.11
1608	AMEX	TFI	Fri, Jan 31, 2014	23.12	23.16	23.00	23.13
1607	AMEX	TFI	Thu, Jan 30, 2014	23.07	23.12	23.04	23.12
1606	AMEX	TFI	Wed, Jan 29, 2014	23.15	23.15	23.05	23.10
1605	AMEX	TFI	Tue, Jan 28, 2014	23.11	23.15	23.09	23.11
1604	AMEX	TFI	Mon, Jan 27, 2014	23.18	23.19	23.09	23.11
1603	AMEX	TFI	Fri, Jan 24, 2014	23.05	23.15	23.05	23.14
1602	AMEX	TFI	Thu, Jan 23, 2014	23.02	23.08	23.02	23.05
1601	AMEX	TFI	Wed, Jan 22, 2014	23.00	23.01	22.95	22.98
1600	AMEX	TFI	Tue, Jan 21, 2014	23.00	23.05	22.97	23.00
1599	AMEX	TFI	Fri, Jan 17, 2014	22.98	23.02	22.94	23.02
1598	AMEX	TFI	Thu, Jan 16, 2014	22.93	22.97	22.92	22.94
1597	AMEX	TFI	Wed, Jan 15, 2014	22.93	22.95	22.91	22.93
1596	AMEX	TFI	Tue, Jan 14, 2014	22.93	22.95	22.91	22.94
1595	AMEX	TFI	Mon, Jan 13, 2014	22.89	22.93	22.88	22.92
1594	AMEX	TFI	Fri, Jan 10, 2014	22.84	22.90	22.82	22.89
1593	AMEX	TFI	Thu, Jan 9, 2014	22.74	22.79	22.72	22.79
1592	AMEX	TFI	Wed, Jan 8, 2014	22.70	22.72	22.63	22.71
1591	AMEX	TFI	Tue, Jan 7, 2014	22.65	22.70	22.64	22.67
1590	AMEX	TFI	Mon, Jan 6, 2014	22.63	22.64	22.59	22.60
1589	AMEX	TFI	Fri, Jan 3, 2014	22.60	22.63	22.58	22.61
1588	AMEX	TFI	Thu, Jan 2, 2014	22.56	22.60	22.56	22.59
1587	AMEX	TFI	Tue, Dec 31, 2013	22.57	22.62	22.53	22.55
1586	AMEX	TFI	Mon, Dec 30, 2013	22.56	22.63	22.55	22.62
1585	AMEX	TFI	Fri, Dec 27, 2013	22.55	22.63	22.54	22.56
1584	AMEX	TFI	Thu, Dec 26, 2013	22.74	22.78	22.74	22.75
1583	AMEX	TFI	Tue, Dec 24, 2013	22.71	22.79	22.71	22.75
1582	AMEX	TFI	Mon, Dec 23, 2013	22.79	22.79	22.70	22.73
1581	AMEX	TFI	Fri, Dec 20, 2013	22.79	22.82	22.75	22.77
1580	AMEX	TFI	Thu, Dec 19, 2013	22.83	22.83	22.76	22.80
1579	AMEX	TFI	Wed, Dec 18, 2013	22.81	22.86	22.79	22.82
1578	AMEX	TFI	Tue, Dec 17, 2013	22.79	22.85	22.79	22.83
1577	AMEX	TFI	Mon, Dec 16, 2013	22.79	22.82	22.76	22.82
1576	AMEX	TFI	Fri, Dec 13, 2013	22.77	22.82	22.77	22.78
1575	AMEX	TFI	Thu, Dec 12, 2013	22.80	22.80	22.76	22.79
1574	AMEX	TFI	Wed, Dec 11, 2013	22.80	22.81	22.76	22.78
1573	AMEX	TFI	Tue, Dec 10, 2013	22.74	22.80	22.74	22.77
1572	AMEX	TFI	Mon, Dec 9, 2013	22.69	22.75	22.65	22.74
1571	AMEX	TFI	Fri, Dec 6, 2013	22.70	22.73	22.61	22.73
1570	AMEX	TFI	Thu, Dec 5, 2013	22.71	22.74	22.68	22.69
1569	AMEX	TFI	Wed, Dec 4, 2013	22.77	22.77	22.71	22.73
1568	AMEX	TFI	Tue, Dec 3, 2013	22.77	22.82	22.77	22.78
1567	AMEX	TFI	Mon, Dec 2, 2013	22.87	22.87	22.77	22.79
1566	AMEX	TFI	Fri, Nov 29, 2013	22.91	22.92	22.88	22.91
1565	AMEX	TFI	Wed, Nov 27, 2013	22.87	22.91	22.84	22.89
1564	AMEX	TFI	Tue, Nov 26, 2013	22.86	22.92	22.86	22.88
1563	AMEX	TFI	Mon, Nov 25, 2013	22.83	22.89	22.80	22.89
1562	AMEX	TFI	Fri, Nov 22, 2013	22.83	22.87	22.82	22.86
1561	AMEX	TFI	Thu, Nov 21, 2013	22.85	22.88	22.83	22.84
1560	AMEX	TFI	Wed, Nov 20, 2013	22.92	22.95	22.85	22.87
1559	AMEX	TFI	Tue, Nov 19, 2013	22.90	22.94	22.88	22.93
1558	AMEX	TFI	Mon, Nov 18, 2013	22.88	22.93	22.87	22.93
1557	AMEX	TFI	Fri, Nov 15, 2013	22.84	22.87	22.84	22.87
1556	AMEX	TFI	Thu, Nov 14, 2013	22.81	22.87	22.80	22.85
1555	AMEX	TFI	Wed, Nov 13, 2013	22.80	22.83	22.78	22.81
1554	AMEX	TFI	Tue, Nov 12, 2013	22.80	22.84	22.76	22.78
1553	AMEX	TFI	Mon, Nov 11, 2013	22.82	22.87	22.79	22.79
1552	AMEX	TFI	Fri, Nov 8, 2013	22.86	22.95	22.76	22.85
1551	AMEX	TFI	Thu, Nov 7, 2013	22.87	22.95	22.87	22.92
1550	AMEX	TFI	Wed, Nov 6, 2013	22.92	22.92	22.85	22.88
1549	AMEX	TFI	Tue, Nov 5, 2013	22.94	22.96	22.85	22.88
1548	AMEX	TFI	Mon, Nov 4, 2013	22.97	22.97	22.93	22.95
1547	AMEX	TFI	Fri, Nov 1, 2013	22.99	23.03	22.92	22.94
1546	AMEX	TFI	Thu, Oct 31, 2013	22.98	23.04	22.96	23.01
1545	AMEX	TFI	Wed, Oct 30, 2013	23.05	23.07	22.96	22.96
1544	AMEX	TFI	Tue, Oct 29, 2013	22.98	23.00	22.97	22.99
1543	AMEX	TFI	Mon, Oct 28, 2013	22.95	23.00	22.94	22.97
1542	AMEX	TFI	Fri, Oct 25, 2013	22.98	23.02	22.93	22.94
1541	AMEX	TFI	Thu, Oct 24, 2013	22.94	22.98	22.92	22.96
1540	AMEX	TFI	Wed, Oct 23, 2013	22.88	22.93	22.84	22.90
1539	AMEX	TFI	Tue, Oct 22, 2013	22.79	22.85	22.77	22.81
1538	AMEX	TFI	Mon, Oct 21, 2013	22.76	22.79	22.72	22.73
1537	AMEX	TFI	Fri, Oct 18, 2013	22.71	22.79	22.70	22.77
1536	AMEX	TFI	Thu, Oct 17, 2013	22.69	22.76	22.62	22.74
1535	AMEX	TFI	Wed, Oct 16, 2013	22.65	22.67	22.60	22.62
1534	AMEX	TFI	Tue, Oct 15, 2013	22.64	22.68	22.60	22.60
1533	AMEX	TFI	Mon, Oct 14, 2013	22.70	22.72	22.60	22.65
1532	AMEX	TFI	Fri, Oct 11, 2013	22.67	22.75	22.67	22.69
1531	AMEX	TFI	Thu, Oct 10, 2013	22.68	22.70	22.63	22.68
1530	AMEX	TFI	Wed, Oct 9, 2013	22.69	22.74	22.66	22.66
1529	AMEX	TFI	Tue, Oct 8, 2013	22.73	22.74	22.67	22.67
1528	AMEX	TFI	Mon, Oct 7, 2013	22.76	22.76	22.68	22.70
1527	AMEX	TFI	Fri, Oct 4, 2013	22.81	22.81	22.70	22.72
1526	AMEX	TFI	Thu, Oct 3, 2013	22.80	22.84	22.76	22.81
1525	AMEX	TFI	Wed, Oct 2, 2013	22.81	22.85	22.75	22.82
1524	AMEX	TFI	Tue, Oct 1, 2013	22.75	22.83	22.71	22.82
1523	AMEX	TFI	Mon, Sep 30, 2013	22.81	22.85	22.75	22.84
1522	AMEX	TFI	Fri, Sep 27, 2013	22.82	22.82	22.78	22.82
1521	AMEX	TFI	Thu, Sep 26, 2013	22.80	22.84	22.76	22.77
1520	AMEX	TFI	Wed, Sep 25, 2013	22.80	22.85	22.76	22.82
1519	AMEX	TFI	Tue, Sep 24, 2013	22.75	22.80	22.72	22.78
1518	AMEX	TFI	Mon, Sep 23, 2013	22.76	22.80	22.74	22.79
1517	AMEX	TFI	Fri, Sep 20, 2013	22.71	22.76	22.68	22.73
1516	AMEX	TFI	Thu, Sep 19, 2013	22.66	22.71	22.59	22.68
1515	AMEX	TFI	Wed, Sep 18, 2013	22.48	22.74	22.39	22.73
1514	AMEX	TFI	Tue, Sep 17, 2013	22.52	22.54	22.46	22.54
1513	AMEX	TFI	Mon, Sep 16, 2013	22.32	22.48	22.32	22.42
1512	AMEX	TFI	Fri, Sep 13, 2013	22.17	22.29	22.17	22.28
1511	AMEX	TFI	Thu, Sep 12, 2013	22.13	22.25	22.08	22.13
1510	AMEX	TFI	Wed, Sep 11, 2013	22.06	22.17	22.02	22.17
1509	AMEX	TFI	Tue, Sep 10, 2013	22.02	22.06	22.00	22.05
1508	AMEX	TFI	Mon, Sep 9, 2013	22.07	22.09	21.98	22.01
1507	AMEX	TFI	Fri, Sep 6, 2013	22.06	22.08	22.00	22.00
1506	AMEX	TFI	Thu, Sep 5, 2013	22.08	22.12	21.96	21.98
1505	AMEX	TFI	Wed, Sep 4, 2013	22.04	22.12	22.03	22.08
1504	AMEX	TFI	Tue, Sep 3, 2013	22.14	22.14	22.02	22.07
1503	AMEX	TFI	Fri, Aug 30, 2013	22.10	22.20	22.10	22.20
1502	AMEX	TFI	Thu, Aug 29, 2013	22.01	22.16	22.01	22.16
1501	AMEX	TFI	Wed, Aug 28, 2013	22.13	22.16	22.04	22.04
1500	AMEX	TFI	Tue, Aug 27, 2013	22.12	22.20	22.09	22.09
1499	AMEX	TFI	Mon, Aug 26, 2013	22.25	22.25	22.06	22.12
1498	AMEX	TFI	Fri, Aug 23, 2013	22.21	22.29	22.21	22.21
1497	AMEX	TFI	Thu, Aug 22, 2013	22.20	22.24	22.18	22.22
1496	AMEX	TFI	Wed, Aug 21, 2013	22.19	22.26	22.19	22.20
1495	AMEX	TFI	Tue, Aug 20, 2013	22.21	22.26	22.18	22.26
1494	AMEX	TFI	Mon, Aug 19, 2013	22.23	22.32	22.08	22.22
1493	AMEX	TFI	Fri, Aug 16, 2013	22.32	22.35	22.22	22.30
1492	AMEX	TFI	Thu, Aug 15, 2013	22.28	22.36	22.25	22.31
1491	AMEX	TFI	Wed, Aug 14, 2013	22.36	22.41	22.29	22.37
1490	AMEX	TFI	Tue, Aug 13, 2013	22.48	22.50	22.31	22.34
1489	AMEX	TFI	Mon, Aug 12, 2013	22.49	22.53	22.47	22.50
1488	AMEX	TFI	Fri, Aug 9, 2013	22.48	22.52	22.45	22.46
1487	AMEX	TFI	Thu, Aug 8, 2013	22.48	22.52	22.44	22.45
1486	AMEX	TFI	Wed, Aug 7, 2013	22.38	22.51	22.36	22.51
1485	AMEX	TFI	Tue, Aug 6, 2013	22.46	22.47	22.36	22.43
1484	AMEX	TFI	Mon, Aug 5, 2013	22.47	22.55	22.42	22.42
1483	AMEX	TFI	Fri, Aug 2, 2013	22.43	22.54	22.41	22.54
1482	AMEX	TFI	Thu, Aug 1, 2013	22.43	22.44	22.32	22.37
1481	AMEX	TFI	Wed, Jul 31, 2013	22.48	22.50	22.36	22.49
1480	AMEX	TFI	Tue, Jul 30, 2013	22.58	22.62	22.49	22.49
1479	AMEX	TFI	Mon, Jul 29, 2013	22.67	22.67	22.54	22.56
1478	AMEX	TFI	Fri, Jul 26, 2013	22.51	22.65	22.47	22.64
1477	AMEX	TFI	Thu, Jul 25, 2013	22.35	22.44	22.30	22.44
1476	AMEX	TFI	Wed, Jul 24, 2013	22.34	22.41	22.30	22.32
1475	AMEX	TFI	Tue, Jul 23, 2013	22.43	22.48	22.35	22.41
1474	AMEX	TFI	Mon, Jul 22, 2013	22.35	22.53	22.31	22.38
1473	AMEX	TFI	Fri, Jul 19, 2013	22.70	22.75	22.52	22.54
1472	AMEX	TFI	Thu, Jul 18, 2013	22.82	22.85	22.68	22.72
1471	AMEX	TFI	Wed, Jul 17, 2013	22.75	22.82	22.75	22.78
1470	AMEX	TFI	Tue, Jul 16, 2013	22.64	22.76	22.59	22.76
1469	AMEX	TFI	Mon, Jul 15, 2013	22.71	22.72	22.60	22.61
1468	AMEX	TFI	Fri, Jul 12, 2013	22.68	22.75	22.65	22.69
1467	AMEX	TFI	Thu, Jul 11, 2013	22.62	22.70	22.62	22.68
1466	AMEX	TFI	Wed, Jul 10, 2013	22.61	22.68	22.31	22.51
1465	AMEX	TFI	Tue, Jul 9, 2013	22.53	22.62	22.53	22.60
1464	AMEX	TFI	Mon, Jul 8, 2013	22.43	22.61	22.43	22.60
1463	AMEX	TFI	Fri, Jul 5, 2013	22.78	22.78	22.31	22.42
1462	AMEX	TFI	Wed, Jul 3, 2013	22.60	22.92	22.60	22.76
1461	AMEX	TFI	Tue, Jul 2, 2013	22.84	22.93	22.76	22.76
1460	AMEX	TFI	Mon, Jul 1, 2013	22.81	22.95	22.80	22.82
1459	AMEX	TFI	Fri, Jun 28, 2013	23.03	23.03	22.71	22.86
1458	AMEX	TFI	Thu, Jun 27, 2013	23.14	23.15	22.95	23.04
1457	AMEX	TFI	Wed, Jun 26, 2013	22.68	22.92	22.62	22.91
1456	AMEX	TFI	Tue, Jun 25, 2013	22.21	22.55	22.13	22.45
1455	AMEX	TFI	Mon, Jun 24, 2013	22.31	22.45	21.96	22.30
1454	AMEX	TFI	Fri, Jun 21, 2013	22.84	22.93	22.41	22.56
1453	AMEX	TFI	Thu, Jun 20, 2013	23.08	23.09	22.86	22.95
1452	AMEX	TFI	Wed, Jun 19, 2013	23.38	23.39	23.26	23.27
1451	AMEX	TFI	Tue, Jun 18, 2013	23.35	23.37	23.34	23.36
1450	AMEX	TFI	Mon, Jun 17, 2013	23.39	23.43	23.36	23.42
1449	AMEX	TFI	Fri, Jun 14, 2013	23.34	23.48	23.32	23.47
1448	AMEX	TFI	Thu, Jun 13, 2013	23.31	23.38	23.27	23.37
1447	AMEX	TFI	Wed, Jun 12, 2013	23.44	23.44	23.34	23.39
1446	AMEX	TFI	Tue, Jun 11, 2013	23.46	23.47	23.41	23.45
1445	AMEX	TFI	Mon, Jun 10, 2013	23.60	23.60	23.51	23.51
1444	AMEX	TFI	Fri, Jun 7, 2013	23.61	23.64	23.57	23.58
1443	AMEX	TFI	Thu, Jun 6, 2013	23.64	23.66	23.58	23.64
1442	AMEX	TFI	Wed, Jun 5, 2013	23.64	23.67	23.61	23.64
1441	AMEX	TFI	Tue, Jun 4, 2013	23.68	23.68	23.63	23.65
1440	AMEX	TFI	Mon, Jun 3, 2013	23.64	23.70	23.61	23.68
1439	AMEX	TFI	Fri, May 31, 2013	23.75	23.80	23.68	23.70
1438	AMEX	TFI	Thu, May 30, 2013	23.75	23.82	23.74	23.78
1437	AMEX	TFI	Wed, May 29, 2013	23.87	23.89	23.76	23.80
1436	AMEX	TFI	Tue, May 28, 2013	24.01	24.01	23.87	23.92
1435	AMEX	TFI	Fri, May 24, 2013	23.95	24.01	23.94	24.00
1434	AMEX	TFI	Thu, May 23, 2013	24.02	24.04	23.94	23.94
1433	AMEX	TFI	Wed, May 22, 2013	24.06	24.06	24.00	24.04
1432	AMEX	TFI	Tue, May 21, 2013	24.07	24.08	24.01	24.03
1431	AMEX	TFI	Mon, May 20, 2013	24.12	24.15	24.02	24.04
1430	AMEX	TFI	Fri, May 17, 2013	24.16	24.18	24.07	24.07
1429	AMEX	TFI	Thu, May 16, 2013	24.12	24.17	24.10	24.15
1428	AMEX	TFI	Wed, May 15, 2013	24.12	24.13	24.08	24.13
1427	AMEX	TFI	Tue, May 14, 2013	24.12	24.18	24.08	24.09
1426	AMEX	TFI	Mon, May 13, 2013	24.12	24.15	24.10	24.15
1425	AMEX	TFI	Fri, May 10, 2013	24.21	24.24	24.12	24.13
1424	AMEX	TFI	Thu, May 9, 2013	24.20	24.24	24.16	24.19
1423	AMEX	TFI	Wed, May 8, 2013	24.20	24.23	24.16	24.22
1422	AMEX	TFI	Tue, May 7, 2013	24.16	24.23	24.14	24.20
1421	AMEX	TFI	Mon, May 6, 2013	24.22	24.27	24.17	24.18
1420	AMEX	TFI	Fri, May 3, 2013	24.26	24.26	24.20	24.24
1419	AMEX	TFI	Thu, May 2, 2013	24.25	24.29	24.25	24.29
1418	AMEX	TFI	Wed, May 1, 2013	24.24	24.28	24.24	24.27
1417	AMEX	TFI	Tue, Apr 30, 2013	24.27	24.28	24.23	24.23
1416	AMEX	TFI	Mon, Apr 29, 2013	24.26	24.31	24.23	24.24
1415	AMEX	TFI	Fri, Apr 26, 2013	24.25	24.28	24.23	24.26
1414	AMEX	TFI	Thu, Apr 25, 2013	24.26	24.28	24.21	24.21
1413	AMEX	TFI	Wed, Apr 24, 2013	24.25	24.28	24.22	24.28
1412	AMEX	TFI	Tue, Apr 23, 2013	24.27	24.28	24.24	24.26
1411	AMEX	TFI	Mon, Apr 22, 2013	24.28	24.28	24.24	24.27
1410	AMEX	TFI	Fri, Apr 19, 2013	24.24	24.30	24.22	24.27
1409	AMEX	TFI	Thu, Apr 18, 2013	24.26	24.28	24.23	24.25
1408	AMEX	TFI	Wed, Apr 17, 2013	24.22	24.25	24.20	24.24
1407	AMEX	TFI	Tue, Apr 16, 2013	24.20	24.22	24.18	24.19
1406	AMEX	TFI	Mon, Apr 15, 2013	24.21	24.23	24.16	24.21
1405	AMEX	TFI	Fri, Apr 12, 2013	24.19	24.23	24.18	24.20
1404	AMEX	TFI	Thu, Apr 11, 2013	24.18	24.19	24.14	24.18
1403	AMEX	TFI	Wed, Apr 10, 2013	24.19	24.20	24.16	24.19
1402	AMEX	TFI	Tue, Apr 9, 2013	24.20	24.22	24.17	24.21
1401	AMEX	TFI	Mon, Apr 8, 2013	24.12	24.20	24.12	24.20
1400	AMEX	TFI	Fri, Apr 5, 2013	24.12	24.18	24.12	24.18
1399	AMEX	TFI	Thu, Apr 4, 2013	24.04	24.09	24.02	24.07
1398	AMEX	TFI	Wed, Apr 3, 2013	23.97	24.04	23.97	24.04
1397	AMEX	TFI	Tue, Apr 2, 2013	23.95	24.02	23.94	24.01
1396	AMEX	TFI	Mon, Apr 1, 2013	23.98	24.01	23.93	23.95
1395	AMEX	TFI	Thu, Mar 28, 2013	24.01	24.05	23.96	24.05
1394	AMEX	TFI	Wed, Mar 27, 2013	23.96	24.01	23.93	24.01
1393	AMEX	TFI	Tue, Mar 26, 2013	23.96	23.97	23.94	23.97
1392	AMEX	TFI	Mon, Mar 25, 2013	23.95	23.97	23.93	23.97
1391	AMEX	TFI	Fri, Mar 22, 2013	23.93	23.97	23.93	23.94
1390	AMEX	TFI	Thu, Mar 21, 2013	23.93	23.96	23.92	23.94
1389	AMEX	TFI	Wed, Mar 20, 2013	23.95	23.99	23.91	23.91
1388	AMEX	TFI	Tue, Mar 19, 2013	23.91	23.95	23.89	23.93
1387	AMEX	TFI	Mon, Mar 18, 2013	23.91	23.96	23.90	23.94
1386	AMEX	TFI	Fri, Mar 15, 2013	23.87	23.92	23.85	23.90
1385	AMEX	TFI	Thu, Mar 14, 2013	23.90	23.92	23.84	23.89
1384	AMEX	TFI	Wed, Mar 13, 2013	23.91	23.94	23.88	23.89
1383	AMEX	TFI	Tue, Mar 12, 2013	23.91	23.94	23.90	23.90
1382	AMEX	TFI	Mon, Mar 11, 2013	23.92	23.98	23.88	23.90
1381	AMEX	TFI	Fri, Mar 8, 2013	23.96	24.02	23.83	23.95
1380	AMEX	TFI	Thu, Mar 7, 2013	24.06	24.08	24.01	24.04
1379	AMEX	TFI	Wed, Mar 6, 2013	24.14	24.15	24.06	24.09
1378	AMEX	TFI	Tue, Mar 5, 2013	24.17	24.19	24.10	24.18
1377	AMEX	TFI	Mon, Mar 4, 2013	24.17	24.19	24.14	24.14
1376	AMEX	TFI	Fri, Mar 1, 2013	24.17	24.19	24.12	24.16
1375	AMEX	TFI	Thu, Feb 28, 2013	24.20	24.23	24.16	24.17
1374	AMEX	TFI	Wed, Feb 27, 2013	24.17	24.20	24.16	24.16
1373	AMEX	TFI	Tue, Feb 26, 2013	24.16	24.19	24.14	24.16
1372	AMEX	TFI	Mon, Feb 25, 2013	24.16	24.19	24.14	24.16
1371	AMEX	TFI	Fri, Feb 22, 2013	24.17	24.19	24.15	24.19
1370	AMEX	TFI	Thu, Feb 21, 2013	24.15	24.18	24.12	24.17
1369	AMEX	TFI	Wed, Feb 20, 2013	24.19	24.21	24.14	24.17
1368	AMEX	TFI	Tue, Feb 19, 2013	24.20	24.21	24.17	24.17
1367	AMEX	TFI	Fri, Feb 15, 2013	24.18	24.23	24.16	24.17
1366	AMEX	TFI	Thu, Feb 14, 2013	24.18	24.21	24.16	24.18
1365	AMEX	TFI	Wed, Feb 13, 2013	24.25	24.26	24.18	24.18
1364	AMEX	TFI	Tue, Feb 12, 2013	24.27	24.28	24.24	24.24
1363	AMEX	TFI	Mon, Feb 11, 2013	24.27	24.30	24.24	24.26
1362	AMEX	TFI	Fri, Feb 8, 2013	24.28	24.30	24.24	24.27
1361	AMEX	TFI	Thu, Feb 7, 2013	24.28	24.29	24.25	24.28
1360	AMEX	TFI	Wed, Feb 6, 2013	24.26	24.27	24.23	24.27
1359	AMEX	TFI	Tue, Feb 5, 2013	24.23	24.28	24.21	24.24
1358	AMEX	TFI	Mon, Feb 4, 2013	24.23	24.28	24.23	24.25
1357	AMEX	TFI	Fri, Feb 1, 2013	24.27	24.28	24.22	24.26
1356	AMEX	TFI	Thu, Jan 31, 2013	24.26	24.31	24.25	24.30
1355	AMEX	TFI	Wed, Jan 30, 2013	24.30	24.31	24.26	24.29
1354	AMEX	TFI	Tue, Jan 29, 2013	24.31	24.34	24.30	24.33
1353	AMEX	TFI	Mon, Jan 28, 2013	24.31	24.34	24.28	24.34
1352	AMEX	TFI	Fri, Jan 25, 2013	24.41	24.42	24.35	24.37
1351	AMEX	TFI	Thu, Jan 24, 2013	24.43	24.45	24.40	24.41
1350	AMEX	TFI	Wed, Jan 23, 2013	24.42	24.44	24.40	24.40
1349	AMEX	TFI	Tue, Jan 22, 2013	24.38	24.44	24.38	24.43
1348	AMEX	TFI	Fri, Jan 18, 2013	24.40	24.44	24.39	24.41
1347	AMEX	TFI	Thu, Jan 17, 2013	24.43	24.43	24.35	24.35
1346	AMEX	TFI	Wed, Jan 16, 2013	24.37	24.46	24.37	24.40
1345	AMEX	TFI	Tue, Jan 15, 2013	24.39	24.39	24.33	24.38
1344	AMEX	TFI	Mon, Jan 14, 2013	24.35	24.41	24.31	24.36
1343	AMEX	TFI	Fri, Jan 11, 2013	24.36	24.39	24.33	24.35
1342	AMEX	TFI	Thu, Jan 10, 2013	24.35	24.38	24.33	24.37
1341	AMEX	TFI	Wed, Jan 9, 2013	24.33	24.39	24.32	24.36
1340	AMEX	TFI	Tue, Jan 8, 2013	24.25	24.32	24.25	24.31
1339	AMEX	TFI	Mon, Jan 7, 2013	24.25	24.26	24.21	24.25
1338	AMEX	TFI	Fri, Jan 4, 2013	24.26	24.26	24.19	24.23
1337	AMEX	TFI	Thu, Jan 3, 2013	24.23	24.26	24.19	24.26
1336	AMEX	TFI	Wed, Jan 2, 2013	24.26	24.27	24.16	24.26
1335	AMEX	TFI	Mon, Dec 31, 2012	24.16	24.24	24.10	24.23
1334	AMEX	TFI	Fri, Dec 28, 2012	24.15	24.27	24.12	24.13
1333	AMEX	TFI	Thu, Dec 27, 2012	24.27	24.31	24.22	24.28
1332	AMEX	TFI	Wed, Dec 26, 2012	24.59	24.60	24.55	24.60
1331	AMEX	TFI	Mon, Dec 24, 2012	24.56	24.61	24.51	24.58
1330	AMEX	TFI	Fri, Dec 21, 2012	24.50	24.59	24.50	24.58
1329	AMEX	TFI	Thu, Dec 20, 2012	24.46	24.57	24.44	24.53
1328	AMEX	TFI	Wed, Dec 19, 2012	24.35	24.50	24.35	24.46
1327	AMEX	TFI	Tue, Dec 18, 2012	24.43	24.52	24.29	24.36
1326	AMEX	TFI	Mon, Dec 17, 2012	24.48	24.57	24.40	24.46
1325	AMEX	TFI	Fri, Dec 14, 2012	24.55	24.64	24.46	24.50
1324	AMEX	TFI	Thu, Dec 13, 2012	24.67	24.74	24.57	24.57
1323	AMEX	TFI	Wed, Dec 12, 2012	24.80	24.82	24.64	24.76
1322	AMEX	TFI	Tue, Dec 11, 2012	24.90	24.91	24.80	24.85
1321	AMEX	TFI	Mon, Dec 10, 2012	24.90	24.94	24.88	24.89
1320	AMEX	TFI	Fri, Dec 7, 2012	24.94	24.95	24.88	24.91
1319	AMEX	TFI	Thu, Dec 6, 2012	24.91	24.94	24.90	24.93
1318	AMEX	TFI	Wed, Dec 5, 2012	24.94	25.00	24.89	24.93
1317	AMEX	TFI	Tue, Dec 4, 2012	24.95	24.96	24.90	24.94
1316	AMEX	TFI	Mon, Dec 3, 2012	24.96	24.97	24.91	24.93
1315	AMEX	TFI	Fri, Nov 30, 2012	25.01	25.01	24.96	24.99
1314	AMEX	TFI	Thu, Nov 29, 2012	24.96	25.00	24.96	25.00
1313	AMEX	TFI	Wed, Nov 28, 2012	24.94	24.99	24.93	24.95
1312	AMEX	TFI	Tue, Nov 27, 2012	24.91	24.93	24.86	24.92
1311	AMEX	TFI	Mon, Nov 26, 2012	24.85	24.92	24.83	24.89
1310	AMEX	TFI	Fri, Nov 23, 2012	24.89	24.90	24.83	24.85
1309	AMEX	TFI	Wed, Nov 21, 2012	24.89	24.90	24.83	24.86
1308	AMEX	TFI	Tue, Nov 20, 2012	24.84	24.88	24.82	24.87
1307	AMEX	TFI	Mon, Nov 19, 2012	24.81	24.86	24.78	24.83
1306	AMEX	TFI	Fri, Nov 16, 2012	24.79	24.83	24.75	24.75
1305	AMEX	TFI	Thu, Nov 15, 2012	24.86	24.86	24.72	24.76
1304	AMEX	TFI	Wed, Nov 14, 2012	24.83	24.83	24.75	24.77
1303	AMEX	TFI	Tue, Nov 13, 2012	24.80	24.82	24.76	24.80
1302	AMEX	TFI	Mon, Nov 12, 2012	24.75	24.79	24.72	24.79
1301	AMEX	TFI	Fri, Nov 9, 2012	24.74	24.76	24.67	24.72
1300	AMEX	TFI	Thu, Nov 8, 2012	24.64	24.72	24.63	24.66
1299	AMEX	TFI	Wed, Nov 7, 2012	24.58	24.67	24.58	24.62
1298	AMEX	TFI	Tue, Nov 6, 2012	24.54	24.60	24.53	24.55
1297	AMEX	TFI	Mon, Nov 5, 2012	24.59	24.59	24.51	24.58
1296	AMEX	TFI	Fri, Nov 2, 2012	24.50	24.55	24.50	24.55
1295	AMEX	TFI	Thu, Nov 1, 2012	24.50	24.55	24.50	24.55
1294	AMEX	TFI	Wed, Oct 31, 2012	24.53	24.59	24.52	24.56
1293	AMEX	TFI	Fri, Oct 26, 2012	24.53	24.55	24.51	24.54
1292	AMEX	TFI	Thu, Oct 25, 2012	24.56	24.56	24.48	24.50
1291	AMEX	TFI	Wed, Oct 24, 2012	24.55	24.57	24.52	24.57
1290	AMEX	TFI	Tue, Oct 23, 2012	24.53	24.56	24.51	24.54
1289	AMEX	TFI	Mon, Oct 22, 2012	24.52	24.54	24.50	24.53
1288	AMEX	TFI	Fri, Oct 19, 2012	24.55	24.55	24.50	24.54
1287	AMEX	TFI	Thu, Oct 18, 2012	24.54	24.56	24.50	24.56
1286	AMEX	TFI	Wed, Oct 17, 2012	24.56	24.57	24.51	24.55
1285	AMEX	TFI	Tue, Oct 16, 2012	24.57	24.57	24.51	24.57
1284	AMEX	TFI	Mon, Oct 15, 2012	24.56	24.60	24.51	24.52
1283	AMEX	TFI	Fri, Oct 12, 2012	24.54	24.57	24.52	24.55
1282	AMEX	TFI	Thu, Oct 11, 2012	24.52	24.55	24.51	24.51
1281	AMEX	TFI	Wed, Oct 10, 2012	24.57	24.57	24.52	24.52
1280	AMEX	TFI	Tue, Oct 9, 2012	24.59	24.60	24.53	24.55
1279	AMEX	TFI	Mon, Oct 8, 2012	24.57	24.60	24.54	24.54
1278	AMEX	TFI	Fri, Oct 5, 2012	24.58	24.58	24.54	24.58
1277	AMEX	TFI	Thu, Oct 4, 2012	24.61	24.61	24.54	24.60
1276	AMEX	TFI	Wed, Oct 3, 2012	24.59	24.62	24.54	24.60
1275	AMEX	TFI	Tue, Oct 2, 2012	24.60	24.60	24.51	24.56
1274	AMEX	TFI	Mon, Oct 1, 2012	24.52	24.60	24.48	24.58
1273	AMEX	TFI	Fri, Sep 28, 2012	24.59	24.62	24.55	24.58
1272	AMEX	TFI	Thu, Sep 27, 2012	24.52	24.59	24.51	24.58
1271	AMEX	TFI	Wed, Sep 26, 2012	24.47	24.56	24.47	24.54
1270	AMEX	TFI	Tue, Sep 25, 2012	24.46	24.50	24.42	24.50
1269	AMEX	TFI	Mon, Sep 24, 2012	24.44	24.48	24.41	24.45
1268	AMEX	TFI	Fri, Sep 21, 2012	24.36	24.44	24.36	24.44
1267	AMEX	TFI	Thu, Sep 20, 2012	24.33	24.40	24.33	24.40
1266	AMEX	TFI	Wed, Sep 19, 2012	24.32	24.36	24.29	24.30
1265	AMEX	TFI	Tue, Sep 18, 2012	24.28	24.34	24.25	24.29
1264	AMEX	TFI	Mon, Sep 17, 2012	24.25	24.27	24.21	24.27
1263	AMEX	TFI	Fri, Sep 14, 2012	24.34	24.34	24.20	24.27
1262	AMEX	TFI	Thu, Sep 13, 2012	24.35	24.37	24.31	24.33
1261	AMEX	TFI	Wed, Sep 12, 2012	24.37	24.38	24.32	24.37
1260	AMEX	TFI	Tue, Sep 11, 2012	24.41	24.41	24.36	24.37
1259	AMEX	TFI	Mon, Sep 10, 2012	24.43	24.43	24.38	24.41
1258	AMEX	TFI	Fri, Sep 7, 2012	24.41	24.44	24.39	24.41
1257	AMEX	TFI	Thu, Sep 6, 2012	24.46	24.50	24.37	24.37
1256	AMEX	TFI	Wed, Sep 5, 2012	24.45	24.47	24.44	24.47
1255	AMEX	TFI	Tue, Sep 4, 2012	24.49	24.49	24.46	24.48
1254	AMEX	TFI	Fri, Aug 31, 2012	24.49	24.50	24.45	24.48
1253	AMEX	TFI	Thu, Aug 30, 2012	24.48	24.49	24.44	24.47
1252	AMEX	TFI	Wed, Aug 29, 2012	24.50	24.50	24.47	24.50
1251	AMEX	TFI	Tue, Aug 28, 2012	24.48	24.48	24.43	24.47
1250	AMEX	TFI	Mon, Aug 27, 2012	24.41	24.48	24.41	24.46
1249	AMEX	TFI	Fri, Aug 24, 2012	24.44	24.46	24.36	24.36
1248	AMEX	TFI	Thu, Aug 23, 2012	24.37	24.45	24.35	24.41
1247	AMEX	TFI	Wed, Aug 22, 2012	24.36	24.38	24.31	24.38
1246	AMEX	TFI	Tue, Aug 21, 2012	24.32	24.36	24.30	24.34
1245	AMEX	TFI	Mon, Aug 20, 2012	24.33	24.35	24.27	24.35
1244	AMEX	TFI	Fri, Aug 17, 2012	24.31	24.34	24.29	24.32
1243	AMEX	TFI	Thu, Aug 16, 2012	24.25	24.30	24.24	24.26
1242	AMEX	TFI	Wed, Aug 15, 2012	24.34	24.34	24.24	24.27
1241	AMEX	TFI	Tue, Aug 14, 2012	24.39	24.40	24.29	24.31
1240	AMEX	TFI	Mon, Aug 13, 2012	24.38	24.40	24.37	24.37
1239	AMEX	TFI	Fri, Aug 10, 2012	24.37	24.40	24.34	24.35
1238	AMEX	TFI	Thu, Aug 9, 2012	24.43	24.43	24.34	24.34
1237	AMEX	TFI	Wed, Aug 8, 2012	24.42	24.44	24.38	24.43
1236	AMEX	TFI	Tue, Aug 7, 2012	24.48	24.48	24.39	24.39
1235	AMEX	TFI	Mon, Aug 6, 2012	24.50	24.50	24.46	24.50
1234	AMEX	TFI	Fri, Aug 3, 2012	24.50	24.52	24.45	24.46
1233	AMEX	TFI	Thu, Aug 2, 2012	24.50	24.54	24.47	24.52
1232	AMEX	TFI	Wed, Aug 1, 2012	24.54	24.55	24.49	24.52
1231	AMEX	TFI	Tue, Jul 31, 2012	24.56	24.58	24.50	24.55
1230	AMEX	TFI	Mon, Jul 30, 2012	24.56	24.57	24.53	24.56
1229	AMEX	TFI	Fri, Jul 27, 2012	24.62	24.64	24.52	24.53
1228	AMEX	TFI	Thu, Jul 26, 2012	24.56	24.63	24.55	24.61
1227	AMEX	TFI	Wed, Jul 25, 2012	24.61	24.62	24.58	24.59
1226	AMEX	TFI	Tue, Jul 24, 2012	24.52	24.62	24.50	24.59
1225	AMEX	TFI	Mon, Jul 23, 2012	24.47	24.54	24.44	24.49
1224	AMEX	TFI	Fri, Jul 20, 2012	24.45	24.48	24.43	24.48
1223	AMEX	TFI	Thu, Jul 19, 2012	24.45	24.47	24.40	24.45
1222	AMEX	TFI	Wed, Jul 18, 2012	24.43	24.45	24.41	24.44
1221	AMEX	TFI	Tue, Jul 17, 2012	24.40	24.44	24.39	24.40
1220	AMEX	TFI	Mon, Jul 16, 2012	24.37	24.40	24.34	24.39
1219	AMEX	TFI	Fri, Jul 13, 2012	24.29	24.33	24.28	24.31
1218	AMEX	TFI	Thu, Jul 12, 2012	24.32	24.32	24.26	24.29
1217	AMEX	TFI	Wed, Jul 11, 2012	24.19	24.31	24.19	24.28
1216	AMEX	TFI	Tue, Jul 10, 2012	24.16	24.23	24.16	24.19
1215	AMEX	TFI	Mon, Jul 9, 2012	24.18	24.19	24.10	24.11
1214	AMEX	TFI	Fri, Jul 6, 2012	24.16	24.19	24.10	24.18
1213	AMEX	TFI	Thu, Jul 5, 2012	24.14	24.16	24.13	24.16
1212	AMEX	TFI	Tue, Jul 3, 2012	24.14	24.15	24.11	24.12
1211	AMEX	TFI	Mon, Jul 2, 2012	24.14	24.17	24.09	24.11
1210	AMEX	TFI	Fri, Jun 29, 2012	24.18	24.19	24.07	24.13
1209	AMEX	TFI	Thu, Jun 28, 2012	24.15	24.22	24.12	24.19
1208	AMEX	TFI	Wed, Jun 27, 2012	24.08	24.13	24.08	24.12
1207	AMEX	TFI	Tue, Jun 26, 2012	24.10	24.12	24.06	24.11
1206	AMEX	TFI	Mon, Jun 25, 2012	24.12	24.12	24.07	24.10
1205	AMEX	TFI	Fri, Jun 22, 2012	24.08	24.17	24.06	24.08
1204	AMEX	TFI	Thu, Jun 21, 2012	24.08	24.11	24.07	24.09
1203	AMEX	TFI	Wed, Jun 20, 2012	24.10	24.11	24.06	24.07
1202	AMEX	TFI	Tue, Jun 19, 2012	24.08	24.11	24.07	24.08
1201	AMEX	TFI	Mon, Jun 18, 2012	24.10	24.12	24.02	24.09
1200	AMEX	TFI	Fri, Jun 15, 2012	24.08	24.12	24.01	24.02
1199	AMEX	TFI	Thu, Jun 14, 2012	24.07	24.12	24.04	24.10
1198	AMEX	TFI	Wed, Jun 13, 2012	24.12	24.12	24.05	24.09
1197	AMEX	TFI	Tue, Jun 12, 2012	24.10	24.13	24.07	24.12
1196	AMEX	TFI	Mon, Jun 11, 2012	24.12	24.16	24.09	24.12
1195	AMEX	TFI	Fri, Jun 8, 2012	24.14	24.16	24.10	24.11
1194	AMEX	TFI	Thu, Jun 7, 2012	24.14	24.16	24.09	24.14
1193	AMEX	TFI	Wed, Jun 6, 2012	24.24	24.24	24.13	24.17
1192	AMEX	TFI	Tue, Jun 5, 2012	24.23	24.27	24.20	24.23
1191	AMEX	TFI	Mon, Jun 4, 2012	24.27	24.32	24.25	24.27
1190	AMEX	TFI	Fri, Jun 1, 2012	24.28	24.31	24.19	24.31
1189	AMEX	TFI	Thu, May 31, 2012	24.22	24.32	24.22	24.31
1188	AMEX	TFI	Wed, May 30, 2012	24.19	24.25	24.16	24.25
1187	AMEX	TFI	Tue, May 29, 2012	24.18	24.20	24.10	24.16
1186	AMEX	TFI	Fri, May 25, 2012	24.18	24.20	24.15	24.19
1185	AMEX	TFI	Thu, May 24, 2012	24.17	24.20	24.14	24.16
1184	AMEX	TFI	Wed, May 23, 2012	24.18	24.19	24.14	24.19
1183	AMEX	TFI	Tue, May 22, 2012	24.17	24.19	24.13	24.19
1182	AMEX	TFI	Mon, May 21, 2012	24.16	24.24	24.14	24.21
1181	AMEX	TFI	Fri, May 18, 2012	24.11	24.29	24.11	24.19
1180	AMEX	TFI	Thu, May 17, 2012	24.17	24.24	24.07	24.15
1179	AMEX	TFI	Wed, May 16, 2012	24.25	24.28	24.18	24.19
1178	AMEX	TFI	Tue, May 15, 2012	24.23	24.28	24.20	24.24
1177	AMEX	TFI	Mon, May 14, 2012	24.23	24.27	24.20	24.22
1176	AMEX	TFI	Fri, May 11, 2012	24.26	24.28	24.20	24.25
1175	AMEX	TFI	Thu, May 10, 2012	24.19	24.25	24.17	24.23
1174	AMEX	TFI	Wed, May 9, 2012	24.25	24.27	24.15	24.25
1173	AMEX	TFI	Tue, May 8, 2012	24.26	24.28	24.20	24.22
1172	AMEX	TFI	Mon, May 7, 2012	24.16	24.22	24.14	24.20
1171	AMEX	TFI	Fri, May 4, 2012	24.14	24.20	24.11	24.18
1170	AMEX	TFI	Thu, May 3, 2012	24.12	24.13	24.10	24.13
1169	AMEX	TFI	Wed, May 2, 2012	24.08	24.11	24.04	24.11
1168	AMEX	TFI	Tue, May 1, 2012	24.09	24.10	24.02	24.02
1167	AMEX	TFI	Mon, Apr 30, 2012	24.15	24.16	24.08	24.14
1166	AMEX	TFI	Fri, Apr 27, 2012	24.12	24.16	24.06	24.14
1165	AMEX	TFI	Thu, Apr 26, 2012	24.15	24.16	24.07	24.12
1164	AMEX	TFI	Wed, Apr 25, 2012	24.13	24.14	24.09	24.11
1163	AMEX	TFI	Tue, Apr 24, 2012	24.08	24.12	24.08	24.11
1162	AMEX	TFI	Mon, Apr 23, 2012	24.11	24.14	24.05	24.07
1161	AMEX	TFI	Fri, Apr 20, 2012	24.12	24.12	24.05	24.10
1160	AMEX	TFI	Thu, Apr 19, 2012	24.07	24.14	24.01	24.09
1159	AMEX	TFI	Wed, Apr 18, 2012	24.01	24.07	23.99	24.03
1158	AMEX	TFI	Tue, Apr 17, 2012	24.00	24.05	23.97	23.98
1157	AMEX	TFI	Mon, Apr 16, 2012	23.98	24.04	23.93	23.99
1156	AMEX	TFI	Fri, Apr 13, 2012	23.92	23.98	23.88	23.96
1155	AMEX	TFI	Thu, Apr 12, 2012	24.03	24.03	23.88	23.92
1154	AMEX	TFI	Wed, Apr 11, 2012	23.94	24.00	23.93	23.98
1153	AMEX	TFI	Tue, Apr 10, 2012	23.97	23.98	23.88	23.96
1152	AMEX	TFI	Mon, Apr 9, 2012	23.76	23.92	23.74	23.89
1151	AMEX	TFI	Thu, Apr 5, 2012	23.66	23.71	23.63	23.70
1150	AMEX	TFI	Wed, Apr 4, 2012	23.64	23.76	23.57	23.67
1149	AMEX	TFI	Tue, Apr 3, 2012	23.72	23.82	23.63	23.67
1148	AMEX	TFI	Mon, Apr 2, 2012	23.79	23.85	23.74	23.77
1147	AMEX	TFI	Fri, Mar 30, 2012	23.80	23.88	23.80	23.84
1146	AMEX	TFI	Thu, Mar 29, 2012	23.83	23.85	23.71	23.77
1145	AMEX	TFI	Wed, Mar 28, 2012	23.80	23.86	23.78	23.78
1144	AMEX	TFI	Tue, Mar 27, 2012	23.77	23.81	23.72	23.74
1143	AMEX	TFI	Mon, Mar 26, 2012	23.71	23.78	23.69	23.77
1142	AMEX	TFI	Fri, Mar 23, 2012	23.59	23.75	23.57	23.72
1141	AMEX	TFI	Thu, Mar 22, 2012	23.56	23.60	23.49	23.56
1140	AMEX	TFI	Wed, Mar 21, 2012	23.59	23.60	23.45	23.55
1139	AMEX	TFI	Tue, Mar 20, 2012	23.52	23.60	23.44	23.60
1138	AMEX	TFI	Mon, Mar 19, 2012	23.61	23.66	23.32	23.52
1137	AMEX	TFI	Fri, Mar 16, 2012	23.70	23.75	23.44	23.63
1136	AMEX	TFI	Thu, Mar 15, 2012	23.80	23.84	23.70	23.70
1135	AMEX	TFI	Wed, Mar 14, 2012	23.97	24.00	23.80	23.85
1134	AMEX	TFI	Tue, Mar 13, 2012	24.04	24.04	23.99	24.02
1133	AMEX	TFI	Mon, Mar 12, 2012	24.03	24.05	24.00	24.05
1132	AMEX	TFI	Fri, Mar 9, 2012	24.01	24.02	23.99	23.99
1131	AMEX	TFI	Thu, Mar 8, 2012	24.02	24.03	23.98	23.99
1130	AMEX	TFI	Wed, Mar 7, 2012	24.06	24.06	23.98	24.02
1129	AMEX	TFI	Tue, Mar 6, 2012	24.05	24.09	24.01	24.04
1128	AMEX	TFI	Mon, Mar 5, 2012	24.08	24.11	24.07	24.08
1127	AMEX	TFI	Fri, Mar 2, 2012	24.06	24.10	24.03	24.10
1126	AMEX	TFI	Thu, Mar 1, 2012	24.15	24.15	24.05	24.05
1125	AMEX	TFI	Wed, Feb 29, 2012	24.22	24.23	24.17	24.23
1124	AMEX	TFI	Tue, Feb 28, 2012	24.23	24.23	24.16	24.17
1123	AMEX	TFI	Mon, Feb 27, 2012	24.21	24.25	24.18	24.23
1122	AMEX	TFI	Fri, Feb 24, 2012	24.19	24.20	24.15	24.18
1121	AMEX	TFI	Thu, Feb 23, 2012	24.20	24.23	24.12	24.17
1120	AMEX	TFI	Wed, Feb 22, 2012	24.18	24.20	24.15	24.17
1119	AMEX	TFI	Tue, Feb 21, 2012	24.19	24.23	24.16	24.20
1118	AMEX	TFI	Fri, Feb 17, 2012	24.19	24.22	24.17	24.20
1117	AMEX	TFI	Thu, Feb 16, 2012	24.22	24.24	24.16	24.16
1116	AMEX	TFI	Wed, Feb 15, 2012	24.22	24.25	24.17	24.22
1115	AMEX	TFI	Tue, Feb 14, 2012	24.17	24.24	24.13	24.20
1114	AMEX	TFI	Mon, Feb 13, 2012	24.17	24.18	24.12	24.17
1113	AMEX	TFI	Fri, Feb 10, 2012	24.10	24.16	24.09	24.15
1112	AMEX	TFI	Thu, Feb 9, 2012	24.14	24.16	24.07	24.10
1111	AMEX	TFI	Wed, Feb 8, 2012	24.16	24.16	24.09	24.10
1110	AMEX	TFI	Tue, Feb 7, 2012	24.14	24.19	24.12	24.17
1109	AMEX	TFI	Mon, Feb 6, 2012	24.11	24.16	24.09	24.13
1108	AMEX	TFI	Fri, Feb 3, 2012	24.12	24.18	24.12	24.16
1107	AMEX	TFI	Thu, Feb 2, 2012	24.17	24.22	24.13	24.20
1106	AMEX	TFI	Wed, Feb 1, 2012	24.28	24.30	24.08	24.16
1105	AMEX	TFI	Tue, Jan 31, 2012	24.33	24.33	24.21	24.33
1104	AMEX	TFI	Mon, Jan 30, 2012	24.17	24.30	24.17	24.29
1103	AMEX	TFI	Fri, Jan 27, 2012	24.11	24.14	24.07	24.12
1102	AMEX	TFI	Thu, Jan 26, 2012	24.01	24.15	24.01	24.08
1101	AMEX	TFI	Wed, Jan 25, 2012	23.89	24.08	23.89	24.05
1100	AMEX	TFI	Tue, Jan 24, 2012	23.89	23.97	23.88	23.90
1099	AMEX	TFI	Mon, Jan 23, 2012	24.09	24.09	23.91	23.93
1098	AMEX	TFI	Fri, Jan 20, 2012	24.10	24.10	24.03	24.07
1097	AMEX	TFI	Thu, Jan 19, 2012	24.14	24.18	24.04	24.07
1096	AMEX	TFI	Wed, Jan 18, 2012	24.08	24.17	24.08	24.11
1095	AMEX	TFI	Tue, Jan 17, 2012	24.12	24.19	24.06	24.07
1094	AMEX	TFI	Fri, Jan 13, 2012	24.05	24.10	24.04	24.08
1093	AMEX	TFI	Thu, Jan 12, 2012	24.01	24.06	23.97	23.99
1092	AMEX	TFI	Wed, Jan 11, 2012	23.88	24.02	23.88	24.02
1091	AMEX	TFI	Tue, Jan 10, 2012	23.89	23.90	23.84	23.87
1090	AMEX	TFI	Mon, Jan 9, 2012	23.81	23.89	23.80	23.87
1089	AMEX	TFI	Fri, Jan 6, 2012	23.76	23.84	23.73	23.79
1088	AMEX	TFI	Thu, Jan 5, 2012	23.70	23.76	23.67	23.74
1087	AMEX	TFI	Wed, Jan 4, 2012	23.75	23.75	23.67	23.67
1086	AMEX	TFI	Tue, Jan 3, 2012	23.73	23.75	23.71	23.72
1085	AMEX	TFI	Fri, Dec 30, 2011	23.71	23.75	23.65	23.74
1084	AMEX	TFI	Thu, Dec 29, 2011	23.71	23.73	23.68	23.71
1083	AMEX	TFI	Wed, Dec 28, 2011	23.68	23.69	23.63	23.69
1082	AMEX	TFI	Tue, Dec 27, 2011	23.72	23.76	23.71	23.74
1081	AMEX	TFI	Fri, Dec 23, 2011	23.68	23.76	23.64	23.75
1080	AMEX	TFI	Thu, Dec 22, 2011	23.68	23.72	23.62	23.70
1079	AMEX	TFI	Wed, Dec 21, 2011	23.66	23.70	23.64	23.65
1078	AMEX	TFI	Tue, Dec 20, 2011	23.71	23.71	23.64	23.65
1077	AMEX	TFI	Mon, Dec 19, 2011	23.62	23.74	23.61	23.69
1076	AMEX	TFI	Fri, Dec 16, 2011	23.63	23.69	23.57	23.61
1075	AMEX	TFI	Thu, Dec 15, 2011	23.67	23.67	23.59	23.62
1074	AMEX	TFI	Wed, Dec 14, 2011	23.57	23.62	23.57	23.62
1073	AMEX	TFI	Tue, Dec 13, 2011	23.56	23.58	23.53	23.54
1072	AMEX	TFI	Mon, Dec 12, 2011	23.60	23.63	23.56	23.58
1071	AMEX	TFI	Fri, Dec 9, 2011	23.57	23.63	23.55	23.57
1070	AMEX	TFI	Thu, Dec 8, 2011	23.53	23.61	23.53	23.58
1069	AMEX	TFI	Wed, Dec 7, 2011	23.40	23.52	23.40	23.50
1068	AMEX	TFI	Tue, Dec 6, 2011	23.40	23.49	23.38	23.45
1067	AMEX	TFI	Mon, Dec 5, 2011	23.34	23.37	23.34	23.36
1066	AMEX	TFI	Fri, Dec 2, 2011	23.28	23.35	23.28	23.34
1065	AMEX	TFI	Thu, Dec 1, 2011	23.31	23.36	23.27	23.34
1064	AMEX	TFI	Wed, Nov 30, 2011	23.36	23.39	23.34	23.36
1063	AMEX	TFI	Tue, Nov 29, 2011	23.39	23.39	23.32	23.39
1062	AMEX	TFI	Mon, Nov 28, 2011	23.34	23.38	23.32	23.38
1061	AMEX	TFI	Fri, Nov 25, 2011	23.38	23.43	23.34	23.35
1060	AMEX	TFI	Wed, Nov 23, 2011	23.37	23.41	23.32	23.41
1059	AMEX	TFI	Tue, Nov 22, 2011	23.36	23.39	23.32	23.38
1058	AMEX	TFI	Mon, Nov 21, 2011	23.42	23.42	23.29	23.36
1057	AMEX	TFI	Fri, Nov 18, 2011	23.29	23.33	23.26	23.32
1056	AMEX	TFI	Thu, Nov 17, 2011	23.23	23.30	23.21	23.29
1055	AMEX	TFI	Wed, Nov 16, 2011	23.30	23.30	23.17	23.24
1054	AMEX	TFI	Tue, Nov 15, 2011	23.31	23.31	23.25	23.28
1053	AMEX	TFI	Mon, Nov 14, 2011	23.33	23.37	23.30	23.33
1052	AMEX	TFI	Fri, Nov 11, 2011	23.33	23.39	23.30	23.35
1051	AMEX	TFI	Thu, Nov 10, 2011	23.39	23.40	23.33	23.33
1050	AMEX	TFI	Wed, Nov 9, 2011	23.30	23.38	23.30	23.37
1049	AMEX	TFI	Tue, Nov 8, 2011	23.27	23.30	23.27	23.30
1048	AMEX	TFI	Mon, Nov 7, 2011	23.31	23.33	23.25	23.29
1047	AMEX	TFI	Fri, Nov 4, 2011	23.30	23.32	23.27	23.29
1046	AMEX	TFI	Thu, Nov 3, 2011	23.24	23.31	23.22	23.30
1045	AMEX	TFI	Wed, Nov 2, 2011	23.20	23.23	23.17	23.21
1044	AMEX	TFI	Tue, Nov 1, 2011	23.18	23.26	23.18	23.20
1043	AMEX	TFI	Mon, Oct 31, 2011	23.12	23.19	23.12	23.18
1042	AMEX	TFI	Fri, Oct 28, 2011	23.18	23.22	23.09	23.10
1041	AMEX	TFI	Thu, Oct 27, 2011	23.28	23.29	23.18	23.18
1040	AMEX	TFI	Wed, Oct 26, 2011	23.28	23.30	23.26	23.26
1039	AMEX	TFI	Tue, Oct 25, 2011	23.24	23.28	23.24	23.28
1038	AMEX	TFI	Mon, Oct 24, 2011	23.30	23.32	23.23	23.24
1037	AMEX	TFI	Fri, Oct 21, 2011	23.26	23.33	23.26	23.30
1036	AMEX	TFI	Thu, Oct 20, 2011	23.15	23.30	23.15	23.30
1035	AMEX	TFI	Wed, Oct 19, 2011	23.19	23.21	23.16	23.21
1034	AMEX	TFI	Tue, Oct 18, 2011	23.04	23.18	23.04	23.16
1033	AMEX	TFI	Mon, Oct 17, 2011	23.15	23.17	22.96	23.03
1032	AMEX	TFI	Fri, Oct 14, 2011	23.11	23.15	23.08	23.15
1031	AMEX	TFI	Thu, Oct 13, 2011	23.11	23.17	23.04	23.14
1030	AMEX	TFI	Wed, Oct 12, 2011	23.13	23.13	23.03	23.09
1029	AMEX	TFI	Tue, Oct 11, 2011	23.16	23.19	23.01	23.01
1028	AMEX	TFI	Mon, Oct 10, 2011	23.01	23.18	23.01	23.16
1027	AMEX	TFI	Fri, Oct 7, 2011	23.01	23.19	22.90	23.18
1026	AMEX	TFI	Thu, Oct 6, 2011	23.05	23.15	22.97	22.99
1025	AMEX	TFI	Wed, Oct 5, 2011	23.27	23.35	23.10	23.18
1024	AMEX	TFI	Tue, Oct 4, 2011	23.39	23.39	23.27	23.30
1023	AMEX	TFI	Mon, Oct 3, 2011	23.43	23.45	23.30	23.32
1022	AMEX	TFI	Fri, Sep 30, 2011	23.37	23.47	23.33	23.41
1021	AMEX	TFI	Thu, Sep 29, 2011	23.44	23.49	23.34	23.37
1020	AMEX	TFI	Wed, Sep 28, 2011	23.44	23.53	23.35	23.36
1019	AMEX	TFI	Tue, Sep 27, 2011	23.59	23.59	23.42	23.43
1018	AMEX	TFI	Mon, Sep 26, 2011	23.65	23.66	23.52	23.55
1017	AMEX	TFI	Fri, Sep 23, 2011	23.69	23.72	23.60	23.62
1016	AMEX	TFI	Thu, Sep 22, 2011	23.67	23.74	23.60	23.70
1015	AMEX	TFI	Wed, Sep 21, 2011	23.45	23.52	23.42	23.50
1014	AMEX	TFI	Tue, Sep 20, 2011	23.46	23.48	23.40	23.45
1013	AMEX	TFI	Mon, Sep 19, 2011	23.47	23.51	23.40	23.40
1012	AMEX	TFI	Fri, Sep 16, 2011	23.42	23.46	23.33	23.41
1011	AMEX	TFI	Thu, Sep 15, 2011	23.45	23.48	23.39	23.43
1010	AMEX	TFI	Wed, Sep 14, 2011	23.48	23.51	23.45	23.48
1009	AMEX	TFI	Tue, Sep 13, 2011	23.53	23.53	23.44	23.49
1008	AMEX	TFI	Mon, Sep 12, 2011	23.42	23.51	23.40	23.51
1007	AMEX	TFI	Fri, Sep 9, 2011	23.39	23.45	23.37	23.44
1006	AMEX	TFI	Thu, Sep 8, 2011	23.41	23.45	23.38	23.38
1005	AMEX	TFI	Wed, Sep 7, 2011	23.41	23.45	23.31	23.38
1004	AMEX	TFI	Tue, Sep 6, 2011	23.41	23.42	23.34	23.35
1003	AMEX	TFI	Fri, Sep 2, 2011	23.34	23.38	23.31	23.36
1002	AMEX	TFI	Thu, Sep 1, 2011	23.28	23.37	23.23	23.35
1001	AMEX	TFI	Wed, Aug 31, 2011	23.27	23.32	23.27	23.31
1000	AMEX	TFI	Tue, Aug 30, 2011	23.27	23.32	23.21	23.30
999	AMEX	TFI	Mon, Aug 29, 2011	23.31	23.31	23.23	23.24
998	AMEX	TFI	Fri, Aug 26, 2011	23.35	23.35	23.15	23.30
997	AMEX	TFI	Thu, Aug 25, 2011	23.25	23.28	23.21	23.28
996	AMEX	TFI	Wed, Aug 24, 2011	23.30	23.37	23.26	23.28
995	AMEX	TFI	Tue, Aug 23, 2011	23.38	23.39	23.29	23.33
994	AMEX	TFI	Mon, Aug 22, 2011	23.37	23.40	23.29	23.40
993	AMEX	TFI	Fri, Aug 19, 2011	23.33	23.39	23.17	23.32
992	AMEX	TFI	Thu, Aug 18, 2011	23.24	23.35	23.23	23.23
991	AMEX	TFI	Wed, Aug 17, 2011	23.23	23.29	23.10	23.26
990	AMEX	TFI	Tue, Aug 16, 2011	23.21	23.23	23.04	23.15
989	AMEX	TFI	Mon, Aug 15, 2011	22.96	23.25	22.81	23.22
988	AMEX	TFI	Fri, Aug 12, 2011	23.00	23.08	22.83	23.00
987	AMEX	TFI	Thu, Aug 11, 2011	22.93	23.00	22.80	22.90
986	AMEX	TFI	Wed, Aug 10, 2011	22.43	22.98	22.43	22.90
985	AMEX	TFI	Tue, Aug 9, 2011	22.71	22.80	22.32	22.55
984	AMEX	TFI	Mon, Aug 8, 2011	23.00	23.01	22.59	22.60
983	AMEX	TFI	Fri, Aug 5, 2011	23.08	23.18	23.03	23.12
982	AMEX	TFI	Thu, Aug 4, 2011	23.11	23.11	23.03	23.08
981	AMEX	TFI	Wed, Aug 3, 2011	22.95	23.07	22.92	23.04
980	AMEX	TFI	Tue, Aug 2, 2011	22.84	22.93	22.81	22.92
979	AMEX	TFI	Mon, Aug 1, 2011	22.77	22.85	22.73	22.81
978	AMEX	TFI	Fri, Jul 29, 2011	22.76	22.84	22.72	22.83
977	AMEX	TFI	Thu, Jul 28, 2011	22.92	22.92	22.76	22.81
976	AMEX	TFI	Wed, Jul 27, 2011	22.77	22.82	22.73	22.79
975	AMEX	TFI	Tue, Jul 26, 2011	22.86	22.86	22.79	22.80
974	AMEX	TFI	Mon, Jul 25, 2011	22.89	22.89	22.77	22.82
973	AMEX	TFI	Fri, Jul 22, 2011	22.84	22.88	22.80	22.87
972	AMEX	TFI	Thu, Jul 21, 2011	22.87	22.87	22.76	22.83
971	AMEX	TFI	Wed, Jul 20, 2011	22.79	22.85	22.74	22.77
970	AMEX	TFI	Tue, Jul 19, 2011	22.77	22.81	22.72	22.80
969	AMEX	TFI	Mon, Jul 18, 2011	22.71	22.78	22.65	22.78
968	AMEX	TFI	Fri, Jul 15, 2011	22.79	22.80	22.74	22.80
967	AMEX	TFI	Thu, Jul 14, 2011	22.77	22.79	22.73	22.79
966	AMEX	TFI	Wed, Jul 13, 2011	22.77	22.79	22.70	22.79
965	AMEX	TFI	Tue, Jul 12, 2011	22.67	22.80	22.64	22.78
964	AMEX	TFI	Mon, Jul 11, 2011	22.44	22.68	22.41	22.68
963	AMEX	TFI	Fri, Jul 8, 2011	22.59	22.67	22.48	22.50
962	AMEX	TFI	Thu, Jul 7, 2011	22.64	22.64	22.50	22.58
961	AMEX	TFI	Wed, Jul 6, 2011	22.63	22.64	22.60	22.62
960	AMEX	TFI	Tue, Jul 5, 2011	22.59	22.65	22.56	22.63
959	AMEX	TFI	Fri, Jul 1, 2011	22.61	22.63	22.51	22.60
958	AMEX	TFI	Thu, Jun 30, 2011	22.65	22.67	22.54	22.64
957	AMEX	TFI	Wed, Jun 29, 2011	22.72	22.72	22.61	22.65
956	AMEX	TFI	Tue, Jun 28, 2011	22.74	22.75	22.65	22.67
955	AMEX	TFI	Mon, Jun 27, 2011	22.74	22.77	22.70	22.73
954	AMEX	TFI	Fri, Jun 24, 2011	22.74	22.75	22.69	22.70
953	AMEX	TFI	Thu, Jun 23, 2011	22.71	22.77	22.71	22.72
952	AMEX	TFI	Wed, Jun 22, 2011	22.69	22.80	22.67	22.71
951	AMEX	TFI	Tue, Jun 21, 2011	22.77	22.81	22.66	22.68
950	AMEX	TFI	Mon, Jun 20, 2011	22.76	22.76	22.70	22.76
949	AMEX	TFI	Fri, Jun 17, 2011	22.74	22.75	22.70	22.74
948	AMEX	TFI	Thu, Jun 16, 2011	22.71	22.76	22.70	22.75
947	AMEX	TFI	Wed, Jun 15, 2011	22.72	22.75	22.67	22.70
946	AMEX	TFI	Tue, Jun 14, 2011	22.66	22.75	22.59	22.75
945	AMEX	TFI	Mon, Jun 13, 2011	22.71	22.71	22.62	22.68
944	AMEX	TFI	Fri, Jun 10, 2011	22.79	22.83	22.68	22.70
943	AMEX	TFI	Thu, Jun 9, 2011	22.73	22.80	22.69	22.80
942	AMEX	TFI	Wed, Jun 8, 2011	22.73	22.75	22.69	22.74
941	AMEX	TFI	Tue, Jun 7, 2011	22.74	22.80	22.70	22.73
940	AMEX	TFI	Mon, Jun 6, 2011	22.76	22.80	22.71	22.73
939	AMEX	TFI	Fri, Jun 3, 2011	22.78	22.78	22.71	22.76
938	AMEX	TFI	Thu, Jun 2, 2011	22.68	22.76	22.65	22.75
937	AMEX	TFI	Wed, Jun 1, 2011	22.66	22.70	22.64	22.66
936	AMEX	TFI	Tue, May 31, 2011	22.82	22.82	22.70	22.72
935	AMEX	TFI	Fri, May 27, 2011	22.73	22.82	22.68	22.78
934	AMEX	TFI	Thu, May 26, 2011	22.64	22.77	22.62	22.76
933	AMEX	TFI	Wed, May 25, 2011	22.77	22.82	22.65	22.66
932	AMEX	TFI	Tue, May 24, 2011	22.79	22.81	22.75	22.79
931	AMEX	TFI	Mon, May 23, 2011	22.76	22.84	22.74	22.74
930	AMEX	TFI	Fri, May 20, 2011	45.52	45.58	45.46	45.52
929	AMEX	TFI	Thu, May 19, 2011	45.54	45.58	45.40	45.46
928	AMEX	TFI	Wed, May 18, 2011	45.56	45.68	45.40	45.60
927	AMEX	TFI	Tue, May 17, 2011	45.58	45.62	45.24	45.54
926	AMEX	TFI	Mon, May 16, 2011	45.40	45.56	45.32	45.56
925	AMEX	TFI	Fri, May 13, 2011	45.22	45.40	45.22	45.36
924	AMEX	TFI	Thu, May 12, 2011	45.18	45.24	45.10	45.12
923	AMEX	TFI	Wed, May 11, 2011	45.22	45.22	45.04	45.10
922	AMEX	TFI	Tue, May 10, 2011	45.00	45.16	45.00	45.08
921	AMEX	TFI	Mon, May 9, 2011	45.08	45.10	45.00	45.04
920	AMEX	TFI	Fri, May 6, 2011	45.06	45.06	44.94	45.00
919	AMEX	TFI	Thu, May 5, 2011	44.86	45.02	44.86	44.96
918	AMEX	TFI	Wed, May 4, 2011	44.74	44.90	44.70	44.80
917	AMEX	TFI	Tue, May 3, 2011	44.68	44.74	44.66	44.72
916	AMEX	TFI	Mon, May 2, 2011	44.72	44.80	44.64	44.64
915	AMEX	TFI	Fri, Apr 29, 2011	44.70	44.82	44.64	44.80
914	AMEX	TFI	Thu, Apr 28, 2011	44.58	44.76	44.54	44.66
913	AMEX	TFI	Wed, Apr 27, 2011	44.50	44.58	44.44	44.55
912	AMEX	TFI	Tue, Apr 26, 2011	44.32	44.46	44.30	44.44
911	AMEX	TFI	Mon, Apr 25, 2011	44.20	44.38	44.20	44.30
910	AMEX	TFI	Thu, Apr 21, 2011	44.14	44.24	44.14	44.22
909	AMEX	TFI	Wed, Apr 20, 2011	44.20	44.20	44.12	44.12
908	AMEX	TFI	Tue, Apr 19, 2011	43.98	44.16	43.96	44.16
907	AMEX	TFI	Mon, Apr 18, 2011	43.86	44.08	43.86	44.04
906	AMEX	TFI	Fri, Apr 15, 2011	43.82	43.96	43.76	43.90
905	AMEX	TFI	Thu, Apr 14, 2011	43.76	43.88	43.74	43.76
904	AMEX	TFI	Wed, Apr 13, 2011	43.80	43.80	43.68	43.72
903	AMEX	TFI	Tue, Apr 12, 2011	43.76	43.88	43.70	43.74
902	AMEX	TFI	Mon, Apr 11, 2011	43.60	43.80	43.60	43.68
901	AMEX	TFI	Fri, Apr 8, 2011	43.80	43.92	43.58	43.60
900	AMEX	TFI	Thu, Apr 7, 2011	43.74	43.84	43.72	43.84
899	AMEX	TFI	Wed, Apr 6, 2011	43.72	43.84	43.68	43.84
898	AMEX	TFI	Tue, Apr 5, 2011	43.84	43.90	43.72	43.78
897	AMEX	TFI	Mon, Apr 4, 2011	43.88	43.90	43.82	43.82
896	AMEX	TFI	Fri, Apr 1, 2011	43.90	43.92	43.78	43.84
895	AMEX	TFI	Thu, Mar 31, 2011	44.00	44.00	43.92	43.98
894	AMEX	TFI	Wed, Mar 30, 2011	44.02	44.04	43.92	43.99
893	AMEX	TFI	Tue, Mar 29, 2011	44.18	44.18	44.00	44.00
892	AMEX	TFI	Mon, Mar 28, 2011	44.10	44.16	44.10	44.16
891	AMEX	TFI	Fri, Mar 25, 2011	44.14	44.16	44.08	44.16
890	AMEX	TFI	Thu, Mar 24, 2011	44.18	44.18	44.10	44.18
889	AMEX	TFI	Wed, Mar 23, 2011	44.10	44.14	44.08	44.10
888	AMEX	TFI	Tue, Mar 22, 2011	44.12	44.14	44.04	44.08
887	AMEX	TFI	Mon, Mar 21, 2011	44.20	44.20	44.06	44.10
886	AMEX	TFI	Fri, Mar 18, 2011	44.00	44.16	43.94	44.10
885	AMEX	TFI	Thu, Mar 17, 2011	44.18	44.20	43.94	43.98
884	AMEX	TFI	Wed, Mar 16, 2011	44.06	44.40	44.06	44.10
883	AMEX	TFI	Tue, Mar 15, 2011	43.96	44.24	43.94	44.16
882	AMEX	TFI	Mon, Mar 14, 2011	43.94	44.06	43.90	43.98
881	AMEX	TFI	Fri, Mar 11, 2011	43.96	44.04	43.74	44.00
880	AMEX	TFI	Thu, Mar 10, 2011	43.76	43.94	43.62	43.94
879	AMEX	TFI	Wed, Mar 9, 2011	43.70	43.92	43.70	43.92
878	AMEX	TFI	Tue, Mar 8, 2011	43.76	43.94	43.74	43.74
877	AMEX	TFI	Mon, Mar 7, 2011	43.96	43.98	43.76	43.80
876	AMEX	TFI	Fri, Mar 4, 2011	44.00	44.14	43.90	44.04
875	AMEX	TFI	Thu, Mar 3, 2011	43.94	44.18	43.78	44.08
874	AMEX	TFI	Wed, Mar 2, 2011	43.86	44.10	43.86	43.98
873	AMEX	TFI	Tue, Mar 1, 2011	43.82	44.14	43.62	43.88
872	AMEX	TFI	Mon, Feb 28, 2011	44.14	44.26	43.94	43.94
871	AMEX	TFI	Fri, Feb 25, 2011	44.00	44.18	43.96	44.04
870	AMEX	TFI	Thu, Feb 24, 2011	43.82	44.16	43.70	44.10
869	AMEX	TFI	Wed, Feb 23, 2011	43.60	43.94	43.60	43.78
868	AMEX	TFI	Tue, Feb 22, 2011	43.62	43.88	43.56	43.66
867	AMEX	TFI	Fri, Feb 18, 2011	43.78	43.84	43.58	43.74
866	AMEX	TFI	Thu, Feb 17, 2011	43.26	43.70	43.26	43.62
865	AMEX	TFI	Wed, Feb 16, 2011	43.04	43.40	43.00	43.38
864	AMEX	TFI	Tue, Feb 15, 2011	42.88	43.18	42.88	43.12
863	AMEX	TFI	Mon, Feb 14, 2011	42.94	43.02	42.74	42.96
862	AMEX	TFI	Fri, Feb 11, 2011	42.60	43.14	42.60	42.90
861	AMEX	TFI	Thu, Feb 10, 2011	42.50	42.68	42.34	42.62
860	AMEX	TFI	Wed, Feb 9, 2011	42.26	42.72	42.26	42.40
859	AMEX	TFI	Tue, Feb 8, 2011	42.52	42.66	42.34	42.36
858	AMEX	TFI	Mon, Feb 7, 2011	42.52	42.92	42.46	42.57
857	AMEX	TFI	Fri, Feb 4, 2011	42.82	42.96	42.50	42.60
856	AMEX	TFI	Thu, Feb 3, 2011	42.68	43.12	42.64	42.74
855	AMEX	TFI	Wed, Feb 2, 2011	42.86	43.04	42.86	42.86
854	AMEX	TFI	Tue, Feb 1, 2011	42.98	43.10	42.84	42.84
853	AMEX	TFI	Mon, Jan 31, 2011	43.40	43.40	42.92	43.07
852	AMEX	TFI	Fri, Jan 28, 2011	42.94	43.24	42.94	43.24
851	AMEX	TFI	Thu, Jan 27, 2011	43.34	43.34	42.94	43.14
850	AMEX	TFI	Wed, Jan 26, 2011	42.90	43.38	42.86	43.30
849	AMEX	TFI	Tue, Jan 25, 2011	42.90	42.94	42.74	42.86
848	AMEX	TFI	Mon, Jan 24, 2011	42.88	42.94	42.54	42.85
847	AMEX	TFI	Fri, Jan 21, 2011	42.34	42.92	42.32	42.82
846	AMEX	TFI	Thu, Jan 20, 2011	42.60	42.60	42.24	42.37
845	AMEX	TFI	Wed, Jan 19, 2011	42.22	42.64	42.16	42.48
844	AMEX	TFI	Tue, Jan 18, 2011	41.72	42.48	41.72	42.38
843	AMEX	TFI	Fri, Jan 14, 2011	42.20	42.36	41.68	42.16
842	AMEX	TFI	Thu, Jan 13, 2011	43.06	43.20	42.26	42.52
841	AMEX	TFI	Wed, Jan 12, 2011	43.48	43.58	43.20	43.21
840	AMEX	TFI	Tue, Jan 11, 2011	43.50	43.64	43.40	43.52
839	AMEX	TFI	Mon, Jan 10, 2011	43.56	43.64	43.22	43.58
838	AMEX	TFI	Fri, Jan 7, 2011	43.58	43.58	43.30	43.54
837	AMEX	TFI	Thu, Jan 6, 2011	43.64	43.64	43.44	43.58
836	AMEX	TFI	Wed, Jan 5, 2011	43.48	43.68	43.46	43.61
835	AMEX	TFI	Tue, Jan 4, 2011	43.42	43.82	43.42	43.60
834	AMEX	TFI	Mon, Jan 3, 2011	43.28	43.50	43.28	43.50
833	AMEX	TFI	Fri, Dec 31, 2010	43.22	43.46	43.22	43.26
832	AMEX	TFI	Thu, Dec 30, 2010	43.24	43.44	43.12	43.32
831	AMEX	TFI	Wed, Dec 29, 2010	43.26	43.50	43.06	43.28
830	AMEX	TFI	Tue, Dec 28, 2010	43.96	43.96	43.48	43.50
829	AMEX	TFI	Mon, Dec 27, 2010	43.42	43.98	43.42	43.86
828	AMEX	TFI	Thu, Dec 23, 2010	43.52	43.68	43.50	43.58
827	AMEX	TFI	Wed, Dec 22, 2010	43.56	43.76	43.48	43.66
826	AMEX	TFI	Tue, Dec 21, 2010	43.52	43.74	43.46	43.66
825	AMEX	TFI	Mon, Dec 20, 2010	44.18	44.20	43.44	43.62
824	AMEX	TFI	Fri, Dec 17, 2010	43.64	44.25	43.64	44.24
823	AMEX	TFI	Thu, Dec 16, 2010	43.10	43.74	43.06	43.68
822	AMEX	TFI	Wed, Dec 15, 2010	43.12	43.30	43.08	43.14
821	AMEX	TFI	Tue, Dec 14, 2010	44.04	44.08	43.24	43.26
820	AMEX	TFI	Mon, Dec 13, 2010	44.30	44.30	43.90	44.14
819	AMEX	TFI	Fri, Dec 10, 2010	43.90	44.32	43.84	44.20
818	AMEX	TFI	Thu, Dec 9, 2010	43.84	44.12	43.80	44.10
817	AMEX	TFI	Wed, Dec 8, 2010	44.66	44.66	43.60	43.88
816	AMEX	TFI	Tue, Dec 7, 2010	45.02	45.02	44.24	44.58
815	AMEX	TFI	Mon, Dec 6, 2010	45.10	45.28	44.86	44.96
814	AMEX	TFI	Fri, Dec 3, 2010	45.08	45.28	44.92	45.28
813	AMEX	TFI	Thu, Dec 2, 2010	45.34	45.34	45.06	45.10
812	AMEX	TFI	Wed, Dec 1, 2010	45.12	45.36	45.00	45.32
811	AMEX	TFI	Tue, Nov 30, 2010	45.32	45.46	45.16	45.28
810	AMEX	TFI	Mon, Nov 29, 2010	45.34	45.36	45.12	45.26
809	AMEX	TFI	Fri, Nov 26, 2010	45.18	45.42	45.18	45.42
808	AMEX	TFI	Wed, Nov 24, 2010	45.22	45.38	45.16	45.18
807	AMEX	TFI	Tue, Nov 23, 2010	45.32	45.34	45.12	45.24
806	AMEX	TFI	Mon, Nov 22, 2010	45.00	45.28	45.00	45.16
805	AMEX	TFI	Fri, Nov 19, 2010	44.50	45.06	44.50	44.82
804	AMEX	TFI	Thu, Nov 18, 2010	44.50	44.72	44.06	44.58
803	AMEX	TFI	Wed, Nov 17, 2010	44.08	44.70	43.92	44.52
802	AMEX	TFI	Tue, Nov 16, 2010	44.86	44.94	43.00	44.30
801	AMEX	TFI	Mon, Nov 15, 2010	45.44	45.78	44.44	44.48
800	AMEX	TFI	Fri, Nov 12, 2010	44.90	45.80	44.90	45.80
799	AMEX	TFI	Thu, Nov 11, 2010	45.52	45.54	44.84	44.88
798	AMEX	TFI	Wed, Nov 10, 2010	45.80	45.90	45.56	45.64
797	AMEX	TFI	Tue, Nov 9, 2010	46.48	46.48	45.50	45.88
796	AMEX	TFI	Mon, Nov 8, 2010	46.48	46.54	46.42	46.44
795	AMEX	TFI	Fri, Nov 5, 2010	46.54	46.56	46.44	46.50
794	AMEX	TFI	Thu, Nov 4, 2010	46.54	46.54	46.44	46.52
793	AMEX	TFI	Wed, Nov 3, 2010	46.48	46.54	46.36	46.38
792	AMEX	TFI	Tue, Nov 2, 2010	46.40	46.52	46.40	46.48
791	AMEX	TFI	Mon, Nov 1, 2010	46.56	46.56	46.36	46.36
790	AMEX	TFI	Fri, Oct 29, 2010	46.68	46.72	46.58	46.72
789	AMEX	TFI	Thu, Oct 28, 2010	46.62	46.68	46.50	46.60
788	AMEX	TFI	Wed, Oct 27, 2010	46.78	46.78	46.52	46.64
787	AMEX	TFI	Tue, Oct 26, 2010	46.84	46.98	46.70	46.82
786	AMEX	TFI	Mon, Oct 25, 2010	46.98	46.98	46.84	46.94
785	AMEX	TFI	Fri, Oct 22, 2010	46.98	46.98	46.90	46.90
784	AMEX	TFI	Thu, Oct 21, 2010	47.00	47.00	46.82	46.90
783	AMEX	TFI	Wed, Oct 20, 2010	46.90	46.98	46.88	46.94
782	AMEX	TFI	Tue, Oct 19, 2010	46.88	46.98	46.82	46.94
781	AMEX	TFI	Mon, Oct 18, 2010	47.00	47.00	46.86	46.88
780	AMEX	TFI	Fri, Oct 15, 2010	46.88	46.96	46.84	46.92
779	AMEX	TFI	Thu, Oct 14, 2010	47.14	47.14	46.88	46.92
778	AMEX	TFI	Wed, Oct 13, 2010	47.18	47.18	47.02	47.12
777	AMEX	TFI	Tue, Oct 12, 2010	47.06	47.16	47.06	47.11
776	AMEX	TFI	Mon, Oct 11, 2010	47.16	47.16	47.06	47.12
775	AMEX	TFI	Fri, Oct 8, 2010	46.90	47.08	46.90	47.02
774	AMEX	TFI	Thu, Oct 7, 2010	46.90	46.92	46.79	46.88
773	AMEX	TFI	Wed, Oct 6, 2010	46.82	46.94	46.73	46.94
772	AMEX	TFI	Tue, Oct 5, 2010	46.82	46.82	46.62	46.72
771	AMEX	TFI	Mon, Oct 4, 2010	46.66	46.94	46.66	46.68
770	AMEX	TFI	Fri, Oct 1, 2010	46.96	47.03	46.50	46.52
769	AMEX	TFI	Thu, Sep 30, 2010	47.18	47.26	47.10	47.10
768	AMEX	TFI	Wed, Sep 29, 2010	47.28	47.32	47.20	47.26
767	AMEX	TFI	Tue, Sep 28, 2010	47.30	47.30	47.20	47.20
766	AMEX	TFI	Mon, Sep 27, 2010	47.32	47.32	47.16	47.20
765	AMEX	TFI	Fri, Sep 24, 2010	47.30	47.32	47.14	47.26
764	AMEX	TFI	Thu, Sep 23, 2010	47.36	47.36	47.16	47.20
763	AMEX	TFI	Wed, Sep 22, 2010	47.18	47.30	47.06	47.30
762	AMEX	TFI	Tue, Sep 21, 2010	47.10	47.12	47.00	47.04
761	AMEX	TFI	Mon, Sep 20, 2010	47.08	47.12	47.00	47.00
760	AMEX	TFI	Fri, Sep 17, 2010	47.04	47.10	46.96	47.04
759	AMEX	TFI	Thu, Sep 16, 2010	47.04	47.04	46.94	46.94
758	AMEX	TFI	Wed, Sep 15, 2010	47.06	47.06	46.90	46.98
757	AMEX	TFI	Tue, Sep 14, 2010	47.04	47.06	46.94	47.02
756	AMEX	TFI	Mon, Sep 13, 2010	47.06	47.06	46.90	46.98
755	AMEX	TFI	Fri, Sep 10, 2010	47.02	47.02	46.88	46.88
754	AMEX	TFI	Thu, Sep 9, 2010	46.98	47.04	46.76	46.80
753	AMEX	TFI	Wed, Sep 8, 2010	47.14	47.20	47.06	47.08
752	AMEX	TFI	Tue, Sep 7, 2010	47.34	47.34	47.14	47.14
751	AMEX	TFI	Fri, Sep 3, 2010	47.20	47.34	47.18	47.26
750	AMEX	TFI	Thu, Sep 2, 2010	47.32	47.40	47.28	47.28
749	AMEX	TFI	Wed, Sep 1, 2010	47.42	47.42	47.30	47.42
748	AMEX	TFI	Tue, Aug 31, 2010	47.44	47.56	47.44	47.56
747	AMEX	TFI	Mon, Aug 30, 2010	47.48	47.50	47.40	47.42
746	AMEX	TFI	Fri, Aug 27, 2010	47.40	47.48	47.36	47.42
745	AMEX	TFI	Thu, Aug 26, 2010	47.46	47.58	47.40	47.46
744	AMEX	TFI	Wed, Aug 25, 2010	47.34	47.52	47.34	47.38
743	AMEX	TFI	Tue, Aug 24, 2010	47.26	47.40	47.21	47.28
742	AMEX	TFI	Mon, Aug 23, 2010	47.24	47.26	47.12	47.14
741	AMEX	TFI	Fri, Aug 20, 2010	47.12	47.18	47.06	47.12
740	AMEX	TFI	Thu, Aug 19, 2010	47.00	47.08	47.00	47.00
739	AMEX	TFI	Wed, Aug 18, 2010	47.00	47.02	46.94	46.96
738	AMEX	TFI	Tue, Aug 17, 2010	46.92	46.94	46.84	46.88
737	AMEX	TFI	Mon, Aug 16, 2010	46.86	46.92	46.80	46.80
736	AMEX	TFI	Fri, Aug 13, 2010	46.68	46.84	46.68	46.78
735	AMEX	TFI	Thu, Aug 12, 2010	46.72	46.76	46.61	46.64
734	AMEX	TFI	Wed, Aug 11, 2010	46.64	46.68	46.60	46.66
733	AMEX	TFI	Tue, Aug 10, 2010	46.54	46.58	46.48	46.58
732	AMEX	TFI	Mon, Aug 9, 2010	46.68	46.68	46.46	46.48
731	AMEX	TFI	Fri, Aug 6, 2010	46.50	46.50	46.36	46.46
730	AMEX	TFI	Thu, Aug 5, 2010	46.42	46.42	46.30	46.42
729	AMEX	TFI	Wed, Aug 4, 2010	46.40	46.42	46.26	46.38
728	AMEX	TFI	Tue, Aug 3, 2010	46.30	46.38	46.26	46.26
727	AMEX	TFI	Mon, Aug 2, 2010	46.34	46.36	46.18	46.20
726	AMEX	TFI	Fri, Jul 30, 2010	46.40	46.42	46.38	46.42
725	AMEX	TFI	Thu, Jul 29, 2010	46.30	46.40	46.30	46.30
724	AMEX	TFI	Wed, Jul 28, 2010	46.28	46.40	46.28	46.36
723	AMEX	TFI	Tue, Jul 27, 2010	46.38	46.38	46.28	46.32
722	AMEX	TFI	Mon, Jul 26, 2010	46.38	46.38	46.26	46.26
721	AMEX	TFI	Fri, Jul 23, 2010	46.38	46.38	46.26	46.32
720	AMEX	TFI	Thu, Jul 22, 2010	46.32	46.34	46.24	46.28
719	AMEX	TFI	Wed, Jul 21, 2010	46.28	46.35	46.22	46.22
718	AMEX	TFI	Tue, Jul 20, 2010	46.22	46.27	46.18	46.26
717	AMEX	TFI	Mon, Jul 19, 2010	46.20	46.24	46.12	46.24
716	AMEX	TFI	Fri, Jul 16, 2010	46.18	46.18	46.08	46.16
715	AMEX	TFI	Thu, Jul 15, 2010	46.04	46.16	46.03	46.10
714	AMEX	TFI	Wed, Jul 14, 2010	46.08	46.10	46.02	46.02
713	AMEX	TFI	Tue, Jul 13, 2010	46.08	46.08	45.94	46.04
712	AMEX	TFI	Mon, Jul 12, 2010	45.96	46.06	45.96	45.96
711	AMEX	TFI	Fri, Jul 9, 2010	46.06	46.06	45.92	46.02
710	AMEX	TFI	Thu, Jul 8, 2010	45.96	46.08	45.92	45.92
709	AMEX	TFI	Wed, Jul 7, 2010	45.98	46.00	45.88	45.92
708	AMEX	TFI	Tue, Jul 6, 2010	45.98	45.98	45.86	45.88
707	AMEX	TFI	Fri, Jul 2, 2010	45.92	45.96	45.82	45.82
706	AMEX	TFI	Thu, Jul 1, 2010	45.84	45.88	45.74	45.86
705	AMEX	TFI	Wed, Jun 30, 2010	45.92	45.96	45.84	45.88
704	AMEX	TFI	Tue, Jun 29, 2010	45.92	45.92	45.80	45.84
703	AMEX	TFI	Mon, Jun 28, 2010	45.82	45.82	45.76	45.76
702	AMEX	TFI	Fri, Jun 25, 2010	45.74	45.78	45.64	45.73
701	AMEX	TFI	Thu, Jun 24, 2010	45.74	45.74	45.66	45.66
700	AMEX	TFI	Wed, Jun 23, 2010	45.66	45.74	45.60	45.66
699	AMEX	TFI	Tue, Jun 22, 2010	45.70	45.70	45.60	45.70
698	AMEX	TFI	Mon, Jun 21, 2010	45.66	45.68	45.58	45.62
697	AMEX	TFI	Fri, Jun 18, 2010	45.56	45.66	45.56	45.64
696	AMEX	TFI	Thu, Jun 17, 2010	45.64	45.64	45.56	45.64
695	AMEX	TFI	Wed, Jun 16, 2010	45.54	45.64	45.54	45.60
694	AMEX	TFI	Tue, Jun 15, 2010	45.54	45.66	45.54	45.64
693	AMEX	TFI	Mon, Jun 14, 2010	45.76	45.76	45.64	45.68
692	AMEX	TFI	Fri, Jun 11, 2010	45.78	45.83	45.70	45.82
691	AMEX	TFI	Thu, Jun 10, 2010	45.88	45.88	45.70	45.78
690	AMEX	TFI	Wed, Jun 9, 2010	45.84	45.90	45.82	45.84
689	AMEX	TFI	Tue, Jun 8, 2010	45.92	45.92	45.86	45.92
688	AMEX	TFI	Mon, Jun 7, 2010	45.92	45.92	45.86	45.88
687	AMEX	TFI	Fri, Jun 4, 2010	45.90	45.98	45.78	45.90
686	AMEX	TFI	Thu, Jun 3, 2010	46.00	46.00	45.92	45.96
685	AMEX	TFI	Wed, Jun 2, 2010	45.98	46.00	45.88	46.00
684	AMEX	TFI	Tue, Jun 1, 2010	45.84	46.00	45.82	46.00
683	AMEX	TFI	Fri, May 28, 2010	46.04	46.10	46.00	46.10
682	AMEX	TFI	Thu, May 27, 2010	46.08	46.22	46.04	46.10
681	AMEX	TFI	Wed, May 26, 2010	46.18	46.22	46.06	46.06
680	AMEX	TFI	Tue, May 25, 2010	46.04	46.24	46.04	46.10
679	AMEX	TFI	Mon, May 24, 2010	46.12	46.14	46.04	46.14
678	AMEX	TFI	Fri, May 21, 2010	45.96	46.10	45.90	46.10
677	AMEX	TFI	Thu, May 20, 2010	45.96	46.00	45.88	45.88
676	AMEX	TFI	Wed, May 19, 2010	45.82	45.95	45.82	45.92
675	AMEX	TFI	Tue, May 18, 2010	45.80	45.88	45.76	45.88
674	AMEX	TFI	Mon, May 17, 2010	45.74	45.80	45.72	45.80
673	AMEX	TFI	Fri, May 14, 2010	45.74	45.76	45.66	45.70
672	AMEX	TFI	Thu, May 13, 2010	45.64	45.74	45.64	45.74
671	AMEX	TFI	Wed, May 12, 2010	45.68	45.72	45.66	45.72
670	AMEX	TFI	Tue, May 11, 2010	45.72	45.74	45.62	45.72
669	AMEX	TFI	Mon, May 10, 2010	45.62	45.74	45.56	45.70
668	AMEX	TFI	Fri, May 7, 2010	45.80	45.80	45.60	45.74
667	AMEX	TFI	Thu, May 6, 2010	45.68	45.79	45.34	45.68
666	AMEX	TFI	Wed, May 5, 2010	45.68	45.72	45.56	45.56
665	AMEX	TFI	Tue, May 4, 2010	45.64	45.74	45.60	45.66
664	AMEX	TFI	Mon, May 3, 2010	45.60	45.70	45.60	45.66
663	AMEX	TFI	Fri, Apr 30, 2010	45.80	45.80	45.72	45.78
662	AMEX	TFI	Thu, Apr 29, 2010	45.72	45.78	45.67	45.78
661	AMEX	TFI	Wed, Apr 28, 2010	45.70	45.78	45.70	45.74
660	AMEX	TFI	Tue, Apr 27, 2010	45.66	45.78	45.60	45.76
659	AMEX	TFI	Mon, Apr 26, 2010	45.66	45.68	45.62	45.66
658	AMEX	TFI	Fri, Apr 23, 2010	45.70	45.70	45.54	45.60
657	AMEX	TFI	Thu, Apr 22, 2010	45.68	45.70	45.58	45.66
656	AMEX	TFI	Wed, Apr 21, 2010	45.48	45.68	45.48	45.68
655	AMEX	TFI	Tue, Apr 20, 2010	45.48	45.58	45.44	45.48
654	AMEX	TFI	Mon, Apr 19, 2010	45.50	45.56	45.44	45.56
653	AMEX	TFI	Fri, Apr 16, 2010	45.32	45.52	45.32	45.42
652	AMEX	TFI	Thu, Apr 15, 2010	45.26	45.42	45.26	45.34
651	AMEX	TFI	Wed, Apr 14, 2010	45.36	45.42	45.18	45.32
650	AMEX	TFI	Tue, Apr 13, 2010	45.34	45.36	45.26	45.36
649	AMEX	TFI	Mon, Apr 12, 2010	45.20	45.32	45.20	45.30
648	AMEX	TFI	Fri, Apr 9, 2010	45.20	45.40	45.20	45.24
647	AMEX	TFI	Thu, Apr 8, 2010	45.20	45.30	45.18	45.28
646	AMEX	TFI	Wed, Apr 7, 2010	45.20	45.28	45.18	45.24
645	AMEX	TFI	Tue, Apr 6, 2010	45.16	45.26	45.14	45.22
644	AMEX	TFI	Mon, Apr 5, 2010	45.14	45.32	45.14	45.16
643	AMEX	TFI	Thu, Apr 1, 2010	45.34	45.34	45.10	45.16
642	AMEX	TFI	Wed, Mar 31, 2010	45.36	45.46	45.36	45.42
641	AMEX	TFI	Tue, Mar 30, 2010	45.42	45.56	45.36	45.44
640	AMEX	TFI	Mon, Mar 29, 2010	45.56	45.58	45.48	45.56
639	AMEX	TFI	Fri, Mar 26, 2010	45.48	45.60	45.44	45.52
638	AMEX	TFI	Thu, Mar 25, 2010	45.78	45.78	45.44	45.46
637	AMEX	TFI	Wed, Mar 24, 2010	45.88	45.90	45.66	45.78
636	AMEX	TFI	Tue, Mar 23, 2010	45.86	45.96	45.86	45.92
635	AMEX	TFI	Mon, Mar 22, 2010	45.86	45.96	45.86	45.92
634	AMEX	TFI	Fri, Mar 19, 2010	45.90	45.96	45.88	45.94
633	AMEX	TFI	Thu, Mar 18, 2010	45.84	45.92	45.84	45.92
632	AMEX	TFI	Wed, Mar 17, 2010	45.88	45.90	45.80	45.80
631	AMEX	TFI	Tue, Mar 16, 2010	45.86	45.92	45.80	45.80
630	AMEX	TFI	Mon, Mar 15, 2010	45.92	45.92	45.86	45.92
629	AMEX	TFI	Fri, Mar 12, 2010	45.92	45.92	45.82	45.88
628	AMEX	TFI	Thu, Mar 11, 2010	45.90	45.94	45.84	45.86
627	AMEX	TFI	Wed, Mar 10, 2010	45.88	45.90	45.80	45.86
626	AMEX	TFI	Tue, Mar 9, 2010	45.86	45.88	45.78	45.80
625	AMEX	TFI	Mon, Mar 8, 2010	45.82	45.88	45.78	45.84
624	AMEX	TFI	Fri, Mar 5, 2010	45.86	45.90	45.78	45.78
623	AMEX	TFI	Thu, Mar 4, 2010	45.76	45.86	45.74	45.84
622	AMEX	TFI	Wed, Mar 3, 2010	45.80	45.82	45.72	45.82
621	AMEX	TFI	Tue, Mar 2, 2010	45.76	45.82	45.68	45.76
620	AMEX	TFI	Mon, Mar 1, 2010	45.76	45.80	45.70	45.78
619	AMEX	TFI	Fri, Feb 26, 2010	45.86	45.90	45.80	45.84
618	AMEX	TFI	Thu, Feb 25, 2010	45.76	45.88	45.74	45.86
617	AMEX	TFI	Wed, Feb 24, 2010	45.80	45.87	45.72	45.74
616	AMEX	TFI	Tue, Feb 23, 2010	45.70	45.78	45.70	45.76
615	AMEX	TFI	Mon, Feb 22, 2010	45.66	45.74	45.64	45.64
614	AMEX	TFI	Fri, Feb 19, 2010	45.72	45.74	45.68	45.70
613	AMEX	TFI	Thu, Feb 18, 2010	45.72	45.74	45.64	45.66
612	AMEX	TFI	Wed, Feb 17, 2010	45.68	45.78	45.64	45.68
611	AMEX	TFI	Tue, Feb 16, 2010	45.66	45.78	45.64	45.76
610	AMEX	TFI	Fri, Feb 12, 2010	45.72	45.74	45.62	45.74
609	AMEX	TFI	Thu, Feb 11, 2010	45.70	45.75	45.62	45.70
608	AMEX	TFI	Wed, Feb 10, 2010	45.70	45.74	45.60	45.72
607	AMEX	TFI	Tue, Feb 9, 2010	45.64	45.76	45.58	45.60
606	AMEX	TFI	Mon, Feb 8, 2010	45.70	45.70	45.62	45.66
605	AMEX	TFI	Fri, Feb 5, 2010	45.64	45.68	45.52	45.64
604	AMEX	TFI	Thu, Feb 4, 2010	45.46	45.64	45.44	45.54
603	AMEX	TFI	Wed, Feb 3, 2010	45.40	45.44	45.32	45.34
602	AMEX	TFI	Tue, Feb 2, 2010	45.32	45.44	45.30	45.44
601	AMEX	TFI	Mon, Feb 1, 2010	45.32	45.34	45.24	45.24
600	AMEX	TFI	Fri, Jan 29, 2010	45.44	45.48	45.40	45.40
599	AMEX	TFI	Thu, Jan 28, 2010	45.44	45.48	45.40	45.40
598	AMEX	TFI	Wed, Jan 27, 2010	45.42	45.60	45.40	45.42
597	AMEX	TFI	Tue, Jan 26, 2010	45.50	45.50	45.40	45.40
596	AMEX	TFI	Mon, Jan 25, 2010	45.60	45.60	45.44	45.44
595	AMEX	TFI	Fri, Jan 22, 2010	45.46	45.54	45.42	45.42
594	AMEX	TFI	Thu, Jan 21, 2010	45.44	45.56	45.44	45.56
593	AMEX	TFI	Wed, Jan 20, 2010	45.46	45.50	45.42	45.50
592	AMEX	TFI	Tue, Jan 19, 2010	45.52	45.52	45.40	45.42
591	AMEX	TFI	Fri, Jan 15, 2010	45.40	45.50	45.40	45.42
590	AMEX	TFI	Thu, Jan 14, 2010	45.48	45.48	45.44	45.44
589	AMEX	TFI	Wed, Jan 13, 2010	45.48	45.50	45.38	45.48
588	AMEX	TFI	Tue, Jan 12, 2010	45.40	45.50	45.38	45.40
587	AMEX	TFI	Mon, Jan 11, 2010	45.36	45.46	45.34	45.46
586	AMEX	TFI	Fri, Jan 8, 2010	45.46	45.46	45.32	45.44
585	AMEX	TFI	Thu, Jan 7, 2010	45.40	45.44	45.32	45.42
584	AMEX	TFI	Wed, Jan 6, 2010	45.44	45.44	45.34	45.40
583	AMEX	TFI	Tue, Jan 5, 2010	45.34	45.38	45.24	45.34
582	AMEX	TFI	Mon, Jan 4, 2010	45.24	45.34	45.22	45.22
581	AMEX	TFI	Thu, Dec 31, 2009	45.40	45.40	45.24	45.36
580	AMEX	TFI	Wed, Dec 30, 2009	45.30	45.42	45.30	45.32
579	AMEX	TFI	Tue, Dec 29, 2009	45.38	45.42	45.30	45.42
578	AMEX	TFI	Mon, Dec 28, 2009	45.60	45.60	45.50	45.50
577	AMEX	TFI	Thu, Dec 24, 2009	45.52	45.60	45.52	45.60
576	AMEX	TFI	Wed, Dec 23, 2009	45.60	45.62	45.50	45.58
575	AMEX	TFI	Tue, Dec 22, 2009	45.70	45.70	45.50	45.62
574	AMEX	TFI	Mon, Dec 21, 2009	45.60	45.66	45.56	45.60
573	AMEX	TFI	Fri, Dec 18, 2009	45.68	45.72	45.58	45.62
572	AMEX	TFI	Thu, Dec 17, 2009	45.66	45.72	45.60	45.62
571	AMEX	TFI	Wed, Dec 16, 2009	45.56	45.66	45.56	45.58
570	AMEX	TFI	Tue, Dec 15, 2009	45.68	45.70	45.54	45.54
569	AMEX	TFI	Mon, Dec 14, 2009	45.58	45.74	45.56	45.68
568	AMEX	TFI	Fri, Dec 11, 2009	45.70	45.74	45.62	45.62
567	AMEX	TFI	Thu, Dec 10, 2009	45.70	45.78	45.66	45.72
566	AMEX	TFI	Wed, Dec 9, 2009	45.72	45.78	45.64	45.76
565	AMEX	TFI	Tue, Dec 8, 2009	45.66	45.80	45.64	45.74
564	AMEX	TFI	Mon, Dec 7, 2009	45.70	45.78	45.64	45.78
563	AMEX	TFI	Fri, Dec 4, 2009	45.58	45.72	45.58	45.70
562	AMEX	TFI	Thu, Dec 3, 2009	45.64	45.70	45.54	45.68
561	AMEX	TFI	Wed, Dec 2, 2009	45.44	45.64	45.44	45.48
560	AMEX	TFI	Tue, Dec 1, 2009	45.38	45.50	45.32	45.42
559	AMEX	TFI	Mon, Nov 30, 2009	45.48	45.56	45.42	45.52
558	AMEX	TFI	Fri, Nov 27, 2009	45.36	45.48	45.36	45.46
557	AMEX	TFI	Wed, Nov 25, 2009	45.42	45.48	45.36	45.36
556	AMEX	TFI	Tue, Nov 24, 2009	45.34	45.42	45.30	45.40
555	AMEX	TFI	Mon, Nov 23, 2009	45.36	45.40	45.28	45.30
554	AMEX	TFI	Fri, Nov 20, 2009	45.38	45.40	45.24	45.26
553	AMEX	TFI	Thu, Nov 19, 2009	45.22	45.34	45.12	45.34
552	AMEX	TFI	Wed, Nov 18, 2009	45.06	45.22	45.06	45.22
551	AMEX	TFI	Tue, Nov 17, 2009	45.16	45.22	45.06	45.10
550	AMEX	TFI	Mon, Nov 16, 2009	45.10	45.16	45.00	45.06
549	AMEX	TFI	Fri, Nov 13, 2009	45.08	45.36	44.98	45.08
548	AMEX	TFI	Thu, Nov 12, 2009	45.02	45.06	44.98	45.02
547	AMEX	TFI	Wed, Nov 11, 2009	44.86	45.07	44.86	45.04
546	AMEX	TFI	Tue, Nov 10, 2009	45.02	45.04	44.78	45.00
545	AMEX	TFI	Mon, Nov 9, 2009	45.02	45.06	44.88	45.06
544	AMEX	TFI	Fri, Nov 6, 2009	44.96	45.10	44.80	45.06
543	AMEX	TFI	Thu, Nov 5, 2009	45.00	45.04	44.78	45.00
542	AMEX	TFI	Wed, Nov 4, 2009	44.86	44.98	44.68	44.74
541	AMEX	TFI	Tue, Nov 3, 2009	44.70	45.02	44.70	44.98
540	AMEX	TFI	Mon, Nov 2, 2009	45.02	45.02	44.64	44.96
539	AMEX	TFI	Fri, Oct 30, 2009	45.12	45.23	44.92	45.14
538	AMEX	TFI	Thu, Oct 29, 2009	45.04	45.20	44.92	45.18
537	AMEX	TFI	Wed, Oct 28, 2009	45.26	45.30	44.98	45.18
536	AMEX	TFI	Tue, Oct 27, 2009	45.26	45.26	44.94	45.24
535	AMEX	TFI	Mon, Oct 26, 2009	45.32	45.34	44.94	45.18
534	AMEX	TFI	Fri, Oct 23, 2009	45.32	45.32	45.10	45.24
533	AMEX	TFI	Thu, Oct 22, 2009	45.14	45.30	45.14	45.30
532	AMEX	TFI	Wed, Oct 21, 2009	45.32	45.34	45.12	45.28
531	AMEX	TFI	Tue, Oct 20, 2009	45.06	45.46	45.02	45.34
530	AMEX	TFI	Mon, Oct 19, 2009	45.22	45.34	45.00	45.22
529	AMEX	TFI	Fri, Oct 16, 2009	45.30	45.38	45.02	45.02
528	AMEX	TFI	Thu, Oct 15, 2009	44.62	45.32	44.30	45.32
527	AMEX	TFI	Wed, Oct 14, 2009	45.24	45.46	44.60	44.72
526	AMEX	TFI	Tue, Oct 13, 2009	45.46	45.66	45.28	45.32
525	AMEX	TFI	Mon, Oct 12, 2009	45.64	45.78	45.44	45.56
524	AMEX	TFI	Fri, Oct 9, 2009	45.80	46.00	45.20	45.58
523	AMEX	TFI	Thu, Oct 8, 2009	46.16	46.20	45.80	46.00
522	AMEX	TFI	Wed, Oct 7, 2009	46.36	46.36	46.06	46.24
521	AMEX	TFI	Tue, Oct 6, 2009	46.30	46.44	46.28	46.36
520	AMEX	TFI	Mon, Oct 5, 2009	46.42	46.46	46.26	46.26
519	AMEX	TFI	Fri, Oct 2, 2009	46.40	46.50	46.28	46.34
518	AMEX	TFI	Thu, Oct 1, 2009	46.42	46.48	46.22	46.42
517	AMEX	TFI	Wed, Sep 30, 2009	46.46	46.66	46.38	46.48
516	AMEX	TFI	Tue, Sep 29, 2009	46.44	46.49	46.22	46.48
515	AMEX	TFI	Mon, Sep 28, 2009	46.42	46.48	46.32	46.46
514	AMEX	TFI	Fri, Sep 25, 2009	46.34	46.36	46.20	46.36
513	AMEX	TFI	Thu, Sep 24, 2009	46.18	46.32	46.16	46.20
512	AMEX	TFI	Wed, Sep 23, 2009	46.22	46.28	46.10	46.28
511	AMEX	TFI	Tue, Sep 22, 2009	46.06	46.20	46.02	46.20
510	AMEX	TFI	Mon, Sep 21, 2009	46.06	46.10	46.00	46.02
509	AMEX	TFI	Fri, Sep 18, 2009	45.96	46.00	45.80	46.00
508	AMEX	TFI	Thu, Sep 17, 2009	45.68	45.95	45.66	45.92
507	AMEX	TFI	Wed, Sep 16, 2009	45.78	45.78	45.62	45.78
506	AMEX	TFI	Tue, Sep 15, 2009	45.62	45.74	45.62	45.72
505	AMEX	TFI	Mon, Sep 14, 2009	45.70	45.80	45.62	45.76
504	AMEX	TFI	Fri, Sep 11, 2009	45.56	45.72	45.45	45.72
503	AMEX	TFI	Thu, Sep 10, 2009	45.38	45.58	45.31	45.56
502	AMEX	TFI	Wed, Sep 9, 2009	45.26	45.38	45.26	45.38
501	AMEX	TFI	Tue, Sep 8, 2009	45.32	45.38	45.24	45.36
500	AMEX	TFI	Fri, Sep 4, 2009	45.34	45.36	45.20	45.35
499	AMEX	TFI	Thu, Sep 3, 2009	45.24	45.36	45.14	45.32
498	AMEX	TFI	Wed, Sep 2, 2009	45.02	45.26	44.96	45.26
497	AMEX	TFI	Tue, Sep 1, 2009	44.94	45.10	44.84	45.08
496	AMEX	TFI	Mon, Aug 31, 2009	45.08	45.08	45.00	45.00
495	AMEX	TFI	Fri, Aug 28, 2009	44.88	45.16	44.84	45.04
494	AMEX	TFI	Thu, Aug 27, 2009	44.78	44.96	44.78	44.96
493	AMEX	TFI	Wed, Aug 26, 2009	44.80	44.92	44.80	44.89
492	AMEX	TFI	Tue, Aug 25, 2009	44.90	44.90	44.80	44.84
491	AMEX	TFI	Mon, Aug 24, 2009	44.90	44.90	44.78	44.88
490	AMEX	TFI	Fri, Aug 21, 2009	44.76	44.92	44.72	44.88
489	AMEX	TFI	Thu, Aug 20, 2009	44.86	44.88	44.80	44.80
488	AMEX	TFI	Wed, Aug 19, 2009	44.82	44.88	44.70	44.88
487	AMEX	TFI	Tue, Aug 18, 2009	44.70	44.80	44.60	44.78
486	AMEX	TFI	Mon, Aug 17, 2009	44.68	44.72	44.58	44.58
485	AMEX	TFI	Fri, Aug 14, 2009	44.62	44.66	44.48	44.62
484	AMEX	TFI	Thu, Aug 13, 2009	44.46	44.60	44.40	44.60
483	AMEX	TFI	Wed, Aug 12, 2009	44.60	44.60	44.40	44.56
482	AMEX	TFI	Tue, Aug 11, 2009	44.40	44.54	44.40	44.50
481	AMEX	TFI	Mon, Aug 10, 2009	44.54	44.54	44.42	44.54
480	AMEX	TFI	Fri, Aug 7, 2009	44.38	44.50	44.34	44.48
479	AMEX	TFI	Thu, Aug 6, 2009	44.40	44.62	44.38	44.42
478	AMEX	TFI	Wed, Aug 5, 2009	44.44	44.52	44.30	44.52
477	AMEX	TFI	Tue, Aug 4, 2009	44.46	44.46	44.34	44.46
476	AMEX	TFI	Mon, Aug 3, 2009	44.42	44.48	44.30	44.32
475	AMEX	TFI	Fri, Jul 31, 2009	44.50	44.60	44.42	44.58
474	AMEX	TFI	Thu, Jul 30, 2009	44.42	44.56	44.30	44.48
473	AMEX	TFI	Wed, Jul 29, 2009	44.38	44.44	44.24	44.32
472	AMEX	TFI	Tue, Jul 28, 2009	44.28	44.48	44.20	44.36
471	AMEX	TFI	Mon, Jul 27, 2009	44.48	44.48	44.30	44.40
470	AMEX	TFI	Fri, Jul 24, 2009	44.48	44.54	44.40	44.48
469	AMEX	TFI	Thu, Jul 23, 2009	44.56	44.58	44.40	44.40
468	AMEX	TFI	Wed, Jul 22, 2009	44.50	44.52	44.38	44.50
467	AMEX	TFI	Tue, Jul 21, 2009	44.48	44.48	44.36	44.40
466	AMEX	TFI	Mon, Jul 20, 2009	44.40	44.50	44.28	44.48
465	AMEX	TFI	Fri, Jul 17, 2009	44.34	44.46	44.32	44.40
464	AMEX	TFI	Thu, Jul 16, 2009	44.28	44.56	44.28	44.50
463	AMEX	TFI	Wed, Jul 15, 2009	44.54	44.54	44.36	44.46
462	AMEX	TFI	Tue, Jul 14, 2009	44.62	44.62	44.30	44.56
461	AMEX	TFI	Mon, Jul 13, 2009	44.24	44.56	44.24	44.44
460	AMEX	TFI	Fri, Jul 10, 2009	44.52	44.60	44.28	44.28
459	AMEX	TFI	Thu, Jul 9, 2009	44.46	44.56	44.26	44.48
458	AMEX	TFI	Wed, Jul 8, 2009	44.14	44.24	43.94	44.10
457	AMEX	TFI	Tue, Jul 7, 2009	43.96	44.10	43.72	44.08
456	AMEX	TFI	Mon, Jul 6, 2009	43.68	44.08	43.68	43.94
455	AMEX	TFI	Thu, Jul 2, 2009	43.80	43.94	43.72	43.74
454	AMEX	TFI	Wed, Jul 1, 2009	43.90	43.96	43.58	43.80
453	AMEX	TFI	Tue, Jun 30, 2009	43.92	44.04	43.82	44.04
452	AMEX	TFI	Mon, Jun 29, 2009	43.96	44.04	43.82	43.94
451	AMEX	TFI	Fri, Jun 26, 2009	43.94	43.96	43.82	43.94
450	AMEX	TFI	Thu, Jun 25, 2009	43.72	43.96	43.62	43.94
449	AMEX	TFI	Wed, Jun 24, 2009	43.84	43.96	43.58	43.88
448	AMEX	TFI	Tue, Jun 23, 2009	43.72	43.92	43.72	43.88
447	AMEX	TFI	Mon, Jun 22, 2009	43.80	43.86	43.64	43.84
446	AMEX	TFI	Fri, Jun 19, 2009	43.90	44.62	43.66	43.74
445	AMEX	TFI	Thu, Jun 18, 2009	43.70	43.86	43.60	43.82
444	AMEX	TFI	Wed, Jun 17, 2009	43.74	43.86	43.64	43.86
443	AMEX	TFI	Tue, Jun 16, 2009	43.68	43.76	43.52	43.76
442	AMEX	TFI	Mon, Jun 15, 2009	43.68	43.74	43.52	43.64
441	AMEX	TFI	Fri, Jun 12, 2009	43.60	43.72	43.44	43.50
440	AMEX	TFI	Thu, Jun 11, 2009	43.52	43.70	43.44	43.58
439	AMEX	TFI	Wed, Jun 10, 2009	43.90	43.96	43.52	43.72
438	AMEX	TFI	Tue, Jun 9, 2009	44.06	44.12	43.76	44.00
437	AMEX	TFI	Mon, Jun 8, 2009	44.08	44.18	44.00	44.12
436	AMEX	TFI	Fri, Jun 5, 2009	44.30	44.30	44.00	44.06
435	AMEX	TFI	Thu, Jun 4, 2009	44.30	44.33	44.14	44.28
434	AMEX	TFI	Wed, Jun 3, 2009	44.26	44.36	44.10	44.18
433	AMEX	TFI	Tue, Jun 2, 2009	44.44	44.44	44.02	44.04
432	AMEX	TFI	Mon, Jun 1, 2009	44.50	44.58	44.10	44.10
431	AMEX	TFI	Fri, May 29, 2009	44.64	44.67	44.36	44.60
430	AMEX	TFI	Thu, May 28, 2009	44.90	44.90	44.50	44.56
429	AMEX	TFI	Wed, May 27, 2009	44.82	44.98	44.66	44.88
428	AMEX	TFI	Tue, May 26, 2009	45.16	45.16	44.90	44.90
427	AMEX	TFI	Fri, May 22, 2009	45.20	45.32	44.90	45.10
426	AMEX	TFI	Thu, May 21, 2009	45.04	45.24	45.04	45.14
425	AMEX	TFI	Wed, May 20, 2009	44.86	45.16	44.78	45.14
424	AMEX	TFI	Tue, May 19, 2009	44.92	44.96	44.72	44.80
423	AMEX	TFI	Mon, May 18, 2009	45.00	45.00	44.22	44.70
422	AMEX	TFI	Fri, May 15, 2009	44.88	44.90	44.72	44.89
421	AMEX	TFI	Thu, May 14, 2009	44.80	44.88	44.64	44.86
420	AMEX	TFI	Wed, May 13, 2009	44.72	44.80	44.50	44.78
419	AMEX	TFI	Tue, May 12, 2009	44.70	44.70	44.60	44.70
418	AMEX	TFI	Mon, May 11, 2009	44.64	44.66	44.40	44.56
417	AMEX	TFI	Fri, May 8, 2009	44.52	45.60	44.20	44.26
416	AMEX	TFI	Thu, May 7, 2009	44.44	44.62	44.28	44.52
415	AMEX	TFI	Wed, May 6, 2009	44.34	44.50	44.18	44.50
414	AMEX	TFI	Tue, May 5, 2009	44.32	44.44	44.30	44.37
413	AMEX	TFI	Mon, May 4, 2009	44.42	44.56	44.24	44.30
412	AMEX	TFI	Fri, May 1, 2009	44.42	44.44	44.24	44.37
411	AMEX	TFI	Thu, Apr 30, 2009	44.64	44.72	44.44	44.58
410	AMEX	TFI	Wed, Apr 29, 2009	44.66	44.70	44.44	44.64
409	AMEX	TFI	Tue, Apr 28, 2009	44.72	44.74	44.48	44.72
408	AMEX	TFI	Mon, Apr 27, 2009	44.82	44.82	44.60	44.66
407	AMEX	TFI	Fri, Apr 24, 2009	44.48	44.86	44.42	44.78
406	AMEX	TFI	Thu, Apr 23, 2009	44.84	45.00	44.40	44.52
405	AMEX	TFI	Wed, Apr 22, 2009	44.70	44.98	44.70	44.90
404	AMEX	TFI	Tue, Apr 21, 2009	44.86	44.98	44.56	44.98
403	AMEX	TFI	Mon, Apr 20, 2009	44.70	44.78	44.40	44.76
402	AMEX	TFI	Fri, Apr 17, 2009	44.48	44.59	44.40	44.54
401	AMEX	TFI	Thu, Apr 16, 2009	44.14	44.56	44.14	44.54
400	AMEX	TFI	Wed, Apr 15, 2009	43.90	44.18	43.86	44.18
399	AMEX	TFI	Tue, Apr 14, 2009	43.70	44.00	43.70	43.78
398	AMEX	TFI	Mon, Apr 13, 2009	43.90	43.98	43.72	43.80
397	AMEX	TFI	Thu, Apr 9, 2009	43.86	43.86	43.60	43.74
396	AMEX	TFI	Wed, Apr 8, 2009	43.80	43.92	43.74	43.85
395	AMEX	TFI	Tue, Apr 7, 2009	43.82	43.84	43.60	43.82
394	AMEX	TFI	Mon, Apr 6, 2009	43.78	43.88	43.65	43.74
393	AMEX	TFI	Fri, Apr 3, 2009	43.82	43.86	43.60	43.78
392	AMEX	TFI	Thu, Apr 2, 2009	43.86	43.88	43.56	43.66
391	AMEX	TFI	Wed, Apr 1, 2009	43.76	43.83	43.56	43.79
390	AMEX	TFI	Tue, Mar 31, 2009	43.74	44.20	43.64	44.20
389	AMEX	TFI	Mon, Mar 30, 2009	43.68	43.72	43.52	43.70
388	AMEX	TFI	Fri, Mar 27, 2009	43.56	43.68	43.46	30002.00
387	AMEX	TFI	Thu, Mar 26, 2009	43.62	43.64	43.36	43.58
386	AMEX	TFI	Wed, Mar 25, 2009	43.78	43.78	43.52	43.64
385	AMEX	TFI	Tue, Mar 24, 2009	43.70	43.74	43.46	43.72
384	AMEX	TFI	Mon, Mar 23, 2009	43.74	43.76	43.42	43.60
383	AMEX	TFI	Fri, Mar 20, 2009	43.82	43.82	43.62	43.76
382	AMEX	TFI	Thu, Mar 19, 2009	43.34	44.40	43.24	43.90
381	AMEX	TFI	Wed, Mar 18, 2009	42.96	43.20	42.74	43.10
380	AMEX	TFI	Tue, Mar 17, 2009	43.18	43.38	42.90	43.04
379	AMEX	TFI	Mon, Mar 16, 2009	43.36	43.36	43.20	43.32
378	AMEX	TFI	Fri, Mar 13, 2009	43.34	43.42	43.12	43.34
377	AMEX	TFI	Thu, Mar 12, 2009	43.30	43.38	43.10	43.18
376	AMEX	TFI	Wed, Mar 11, 2009	43.48	43.56	43.12	43.20
375	AMEX	TFI	Tue, Mar 10, 2009	43.34	43.40	43.16	43.40
374	AMEX	TFI	Mon, Mar 9, 2009	43.40	43.48	43.22	43.22
373	AMEX	TFI	Fri, Mar 6, 2009	43.46	43.50	43.22	43.45
372	AMEX	TFI	Thu, Mar 5, 2009	43.10	43.48	43.10	43.42
371	AMEX	TFI	Wed, Mar 4, 2009	43.58	43.58	43.16	43.18
370	AMEX	TFI	Tue, Mar 3, 2009	43.46	43.74	43.32	43.44
369	AMEX	TFI	Mon, Mar 2, 2009	43.82	43.86	43.42	43.48
368	AMEX	TFI	Fri, Feb 27, 2009	43.96	44.02	43.78	43.86
367	AMEX	TFI	Thu, Feb 26, 2009	44.00	44.02	43.74	43.92
366	AMEX	TFI	Wed, Feb 25, 2009	43.88	44.06	43.88	43.96
365	AMEX	TFI	Tue, Feb 24, 2009	44.01	44.06	43.82	43.90
364	AMEX	TFI	Mon, Feb 23, 2009	44.16	44.20	43.84	44.04
363	AMEX	TFI	Fri, Feb 20, 2009	44.32	44.38	43.98	44.20
362	AMEX	TFI	Thu, Feb 19, 2009	44.38	44.54	44.24	44.32
361	AMEX	TFI	Wed, Feb 18, 2009	44.48	44.48	44.30	44.39
360	AMEX	TFI	Tue, Feb 17, 2009	44.60	44.62	44.36	44.50
359	AMEX	TFI	Fri, Feb 13, 2009	44.58	44.62	44.46	44.60
358	AMEX	TFI	Thu, Feb 12, 2009	44.48	44.60	44.45	44.52
357	AMEX	TFI	Wed, Feb 11, 2009	44.48	44.56	44.28	44.48
356	AMEX	TFI	Tue, Feb 10, 2009	44.34	44.40	44.28	44.40
355	AMEX	TFI	Mon, Feb 9, 2009	44.36	44.40	44.04	44.28
354	AMEX	TFI	Fri, Feb 6, 2009	44.60	44.60	44.10	44.10
353	AMEX	TFI	Thu, Feb 5, 2009	44.06	44.46	43.90	44.38
352	AMEX	TFI	Wed, Feb 4, 2009	43.80	44.18	43.76	43.76
351	AMEX	TFI	Tue, Feb 3, 2009	43.80	43.94	43.50	43.88
350	AMEX	TFI	Mon, Feb 2, 2009	43.96	44.02	43.42	43.82
349	AMEX	TFI	Fri, Jan 30, 2009	44.00	44.04	43.68	44.00
348	AMEX	TFI	Thu, Jan 29, 2009	43.78	43.88	43.56	43.84
347	AMEX	TFI	Wed, Jan 28, 2009	43.80	43.94	43.32	43.80
346	AMEX	TFI	Tue, Jan 27, 2009	43.46	43.60	43.26	43.60
345	AMEX	TFI	Mon, Jan 26, 2009	43.62	43.66	43.14	43.38
344	AMEX	TFI	Fri, Jan 23, 2009	43.76	43.84	43.26	43.58
343	AMEX	TFI	Thu, Jan 22, 2009	43.78	44.02	43.67	43.89
342	AMEX	TFI	Wed, Jan 21, 2009	44.12	44.12	43.64	43.68
341	AMEX	TFI	Tue, Jan 20, 2009	44.60	44.60	44.06	44.28
340	AMEX	TFI	Fri, Jan 16, 2009	44.64	44.64	44.28	30002.00
339	AMEX	TFI	Thu, Jan 15, 2009	44.78	44.78	44.24	44.70
338	AMEX	TFI	Wed, Jan 14, 2009	44.48	44.70	44.08	44.62
337	AMEX	TFI	Tue, Jan 13, 2009	43.80	44.32	43.74	44.32
336	AMEX	TFI	Mon, Jan 12, 2009	44.00	44.14	43.58	43.80
335	AMEX	TFI	Fri, Jan 9, 2009	43.76	43.92	43.48	43.92
334	AMEX	TFI	Thu, Jan 8, 2009	43.20	43.60	43.14	43.60
333	AMEX	TFI	Wed, Jan 7, 2009	42.94	43.50	42.84	42.96
332	AMEX	TFI	Tue, Jan 6, 2009	43.00	43.00	42.64	42.70
331	AMEX	TFI	Mon, Jan 5, 2009	42.92	43.10	42.56	43.10
330	AMEX	TFI	Fri, Jan 2, 2009	42.76	43.08	42.50	42.52
329	AMEX	TFI	Wed, Dec 31, 2008	42.68	42.90	42.36	42.84
328	AMEX	TFI	Tue, Dec 30, 2008	42.76	42.88	42.52	42.78
327	AMEX	TFI	Mon, Dec 29, 2008	42.72	42.94	42.36	42.90
326	AMEX	TFI	Fri, Dec 26, 2008	43.10	43.10	42.20	42.86
325	AMEX	TFI	Wed, Dec 24, 2008	42.20	42.86	42.20	42.58
324	AMEX	TFI	Tue, Dec 23, 2008	42.22	42.38	41.68	42.38
323	AMEX	TFI	Mon, Dec 22, 2008	42.00	42.32	41.72	42.15
322	AMEX	TFI	Fri, Dec 19, 2008	41.86	42.12	41.54	42.00
321	AMEX	TFI	Thu, Dec 18, 2008	41.32	41.76	40.64	41.74
320	AMEX	TFI	Wed, Dec 17, 2008	40.20	41.12	39.98	41.06
319	AMEX	TFI	Tue, Dec 16, 2008	30002.00	30002.00	30002.00	39.90
318	AMEX	TFI	Mon, Dec 15, 2008	40.30	40.44	39.80	39.80
317	AMEX	TFI	Fri, Dec 12, 2008	40.46	40.48	40.02	40.08
316	AMEX	TFI	Thu, Dec 11, 2008	40.38	40.70	40.38	40.60
315	AMEX	TFI	Wed, Dec 10, 2008	40.62	40.70	40.40	40.64
314	AMEX	TFI	Tue, Dec 9, 2008	40.80	40.80	40.22	40.50
313	AMEX	TFI	Mon, Dec 8, 2008	41.04	41.06	40.34	40.34
312	AMEX	TFI	Fri, Dec 5, 2008	41.24	41.24	40.54	41.18
311	AMEX	TFI	Thu, Dec 4, 2008	41.36	41.48	40.50	41.24
310	AMEX	TFI	Wed, Dec 3, 2008	41.70	41.78	40.96	41.62
309	AMEX	TFI	Tue, Dec 2, 2008	41.82	41.82	41.40	41.56
308	AMEX	TFI	Mon, Dec 1, 2008	41.80	41.90	41.48	41.68
307	AMEX	TFI	Fri, Nov 28, 2008	41.94	42.43	41.08	42.06
306	AMEX	TFI	Wed, Nov 26, 2008	42.24	42.26	41.42	41.80
305	AMEX	TFI	Tue, Nov 25, 2008	42.02	42.06	41.72	41.96
304	AMEX	TFI	Mon, Nov 24, 2008	41.72	42.22	41.60	41.96
303	AMEX	TFI	Fri, Nov 21, 2008	42.22	42.40	42.08	42.08
302	AMEX	TFI	Thu, Nov 20, 2008	42.52	42.52	41.90	41.92
301	AMEX	TFI	Wed, Nov 19, 2008	42.48	42.50	42.22	42.22
300	AMEX	TFI	Tue, Nov 18, 2008	42.42	42.56	42.18	42.54
299	AMEX	TFI	Mon, Nov 17, 2008	42.38	42.52	42.04	42.46
298	AMEX	TFI	Fri, Nov 14, 2008	41.98	42.60	41.98	42.38
297	AMEX	TFI	Thu, Nov 13, 2008	42.28	42.33	41.90	42.16
296	AMEX	TFI	Wed, Nov 12, 2008	42.10	42.36	41.70	42.30
295	AMEX	TFI	Tue, Nov 11, 2008	42.10	42.32	42.06	42.28
294	AMEX	TFI	Mon, Nov 10, 2008	42.08	42.30	41.82	41.82
293	AMEX	TFI	Fri, Nov 7, 2008	41.48	42.24	41.48	41.76
292	AMEX	TFI	Thu, Nov 6, 2008	41.80	41.94	41.32	41.88
291	AMEX	TFI	Wed, Nov 5, 2008	41.28	41.78	41.28	41.60
290	AMEX	TFI	Tue, Nov 4, 2008	41.60	41.72	41.04	41.12
289	AMEX	TFI	Mon, Nov 3, 2008	41.76	41.76	41.02	41.58
288	AMEX	TFI	Fri, Oct 31, 2008	41.44	41.64	40.56	41.54
287	AMEX	TFI	Thu, Oct 30, 2008	41.30	41.40	40.64	41.36
286	AMEX	TFI	Wed, Oct 29, 2008	41.46	41.46	40.14	41.10
285	AMEX	TFI	Tue, Oct 28, 2008	41.70	41.70	40.40	40.62
284	AMEX	TFI	Mon, Oct 27, 2008	41.48	41.90	40.18	41.00
283	AMEX	TFI	Fri, Oct 24, 2008	41.28	41.86	40.78	41.46
282	AMEX	TFI	Thu, Oct 23, 2008	41.38	41.40	40.64	41.30
281	AMEX	TFI	Wed, Oct 22, 2008	40.38	40.98	39.94	40.10
280	AMEX	TFI	Tue, Oct 21, 2008	38.84	40.00	38.84	39.96
279	AMEX	TFI	Mon, Oct 20, 2008	39.08	39.26	38.68	39.12
278	AMEX	TFI	Fri, Oct 17, 2008	39.00	39.00	37.74	38.58
277	AMEX	TFI	Thu, Oct 16, 2008	38.86	39.50	37.70	37.88
276	AMEX	TFI	Wed, Oct 15, 2008	39.48	39.48	37.12	39.00
275	AMEX	TFI	Tue, Oct 14, 2008	39.86	40.42	38.66	39.00
274	AMEX	TFI	Mon, Oct 13, 2008	38.72	39.60	34.00	39.60
273	AMEX	TFI	Fri, Oct 10, 2008	39.86	40.40	38.52	39.48
272	AMEX	TFI	Thu, Oct 9, 2008	41.62	41.62	39.84	40.40
271	AMEX	TFI	Wed, Oct 8, 2008	42.10	42.30	40.50	40.50
270	AMEX	TFI	Tue, Oct 7, 2008	41.98	42.08	41.22	41.22
269	AMEX	TFI	Mon, Oct 6, 2008	40.92	42.82	40.92	42.70
268	AMEX	TFI	Fri, Oct 3, 2008	42.14	43.18	41.44	41.96
267	AMEX	TFI	Thu, Oct 2, 2008	42.36	43.20	41.22	41.76
266	AMEX	TFI	Wed, Oct 1, 2008	40.90	41.46	40.80	41.08
265	AMEX	TFI	Tue, Sep 30, 2008	40.88	41.52	40.56	41.26
264	AMEX	TFI	Mon, Sep 29, 2008	41.66	41.90	38.60	41.12
263	AMEX	TFI	Fri, Sep 26, 2008	40.82	42.68	40.80	42.48
262	AMEX	TFI	Thu, Sep 25, 2008	41.94	42.58	41.50	41.50
261	AMEX	TFI	Wed, Sep 24, 2008	42.14	42.92	40.50	42.00
260	AMEX	TFI	Tue, Sep 23, 2008	42.22	43.12	41.72	42.04
259	AMEX	TFI	Mon, Sep 22, 2008	44.64	44.64	41.92	42.13
258	AMEX	TFI	Fri, Sep 19, 2008	43.14	44.80	41.30	43.19
257	AMEX	TFI	Thu, Sep 18, 2008	41.40	43.20	41.40	42.70
256	AMEX	TFI	Wed, Sep 17, 2008	43.82	44.00	40.86	41.03
255	AMEX	TFI	Tue, Sep 16, 2008	43.62	44.10	43.62	44.10
254	AMEX	TFI	Mon, Sep 15, 2008	43.62	44.78	43.60	44.78
253	AMEX	TFI	Fri, Sep 12, 2008	44.44	44.50	44.12	44.30
252	AMEX	TFI	Thu, Sep 11, 2008	44.22	44.52	44.22	44.38
251	AMEX	TFI	Wed, Sep 10, 2008	44.34	44.50	44.04	44.32
250	AMEX	TFI	Tue, Sep 9, 2008	44.24	44.50	44.10	44.50
249	AMEX	TFI	Mon, Sep 8, 2008	44.22	44.40	43.70	44.26
248	AMEX	TFI	Fri, Sep 5, 2008	43.98	44.30	43.98	44.28
247	AMEX	TFI	Thu, Sep 4, 2008	44.10	44.24	43.40	43.94
246	AMEX	TFI	Wed, Sep 3, 2008	43.98	44.12	43.86	44.08
245	AMEX	TFI	Tue, Sep 2, 2008	43.88	44.00	43.46	43.88
244	AMEX	TFI	Fri, Aug 29, 2008	44.10	44.16	43.94	44.00
243	AMEX	TFI	Thu, Aug 28, 2008	44.04	44.08	43.98	44.00
242	AMEX	TFI	Wed, Aug 27, 2008	44.06	44.10	44.02	44.08
241	AMEX	TFI	Tue, Aug 26, 2008	44.16	44.22	44.02	44.20
240	AMEX	TFI	Mon, Aug 25, 2008	44.14	44.20	44.02	44.20
239	AMEX	TFI	Fri, Aug 22, 2008	44.08	44.24	44.02	44.22
238	AMEX	TFI	Thu, Aug 21, 2008	44.12	44.14	44.00	44.08
237	AMEX	TFI	Wed, Aug 20, 2008	44.12	44.18	43.94	44.16
236	AMEX	TFI	Tue, Aug 19, 2008	44.10	44.24	43.88	44.24
235	AMEX	TFI	Mon, Aug 18, 2008	44.10	44.12	43.82	43.82
234	AMEX	TFI	Fri, Aug 15, 2008	43.78	43.94	43.70	43.90
233	AMEX	TFI	Thu, Aug 14, 2008	43.66	43.82	43.66	43.76
232	AMEX	TFI	Wed, Aug 13, 2008	43.56	43.92	43.36	43.70
231	AMEX	TFI	Tue, Aug 12, 2008	43.54	43.70	43.44	43.62
230	AMEX	TFI	Mon, Aug 11, 2008	43.64	43.66	43.42	43.50
229	AMEX	TFI	Fri, Aug 8, 2008	43.54	43.64	43.36	43.58
228	AMEX	TFI	Thu, Aug 7, 2008	43.44	43.54	43.34	43.48
227	AMEX	TFI	Wed, Aug 6, 2008	43.42	43.54	43.30	43.54
226	AMEX	TFI	Tue, Aug 5, 2008	43.56	43.56	43.26	43.40
225	AMEX	TFI	Mon, Aug 4, 2008	43.32	43.52	42.96	43.42
224	AMEX	TFI	Fri, Aug 1, 2008	40.08	43.46	40.08	43.42
223	AMEX	TFI	Thu, Jul 31, 2008	43.48	43.48	43.32	43.45
222	AMEX	TFI	Wed, Jul 30, 2008	43.36	43.50	43.20	43.44
221	AMEX	TFI	Tue, Jul 29, 2008	43.40	43.46	43.24	43.46
220	AMEX	TFI	Mon, Jul 28, 2008	43.28	43.40	43.10	43.30
219	AMEX	TFI	Fri, Jul 25, 2008	43.28	43.36	43.02	43.26
218	AMEX	TFI	Thu, Jul 24, 2008	43.24	43.38	42.98	43.30
217	AMEX	TFI	Wed, Jul 23, 2008	43.36	43.42	43.18	43.20
216	AMEX	TFI	Tue, Jul 22, 2008	43.68	43.68	43.16	43.52
215	AMEX	TFI	Mon, Jul 21, 2008	43.34	43.66	43.34	43.60
214	AMEX	TFI	Fri, Jul 18, 2008	43.80	43.80	43.30	43.40
213	AMEX	TFI	Thu, Jul 17, 2008	43.94	43.94	43.54	43.72
212	AMEX	TFI	Wed, Jul 16, 2008	43.91	43.96	43.78	43.90
211	AMEX	TFI	Tue, Jul 15, 2008	43.72	44.00	43.72	43.98
210	AMEX	TFI	Mon, Jul 14, 2008	43.90	44.82	43.26	43.80
209	AMEX	TFI	Fri, Jul 11, 2008	43.88	43.88	43.44	43.62
208	AMEX	TFI	Thu, Jul 10, 2008	43.88	43.88	43.56	43.84
207	AMEX	TFI	Wed, Jul 9, 2008	43.82	43.88	43.64	43.88
206	AMEX	TFI	Tue, Jul 8, 2008	43.74	43.80	43.50	43.64
205	AMEX	TFI	Mon, Jul 7, 2008	43.88	43.88	43.62	43.62
204	AMEX	TFI	Thu, Jul 3, 2008	43.66	43.66	43.32	43.48
203	AMEX	TFI	Wed, Jul 2, 2008	43.62	43.62	43.30	43.38
202	AMEX	TFI	Tue, Jul 1, 2008	43.16	43.46	43.00	43.36
201	AMEX	TFI	Mon, Jun 30, 2008	43.12	43.50	43.12	43.40
200	AMEX	TFI	Fri, Jun 27, 2008	43.22	43.22	42.98	43.16
199	AMEX	TFI	Thu, Jun 26, 2008	42.74	43.20	42.74	43.20
198	AMEX	TFI	Wed, Jun 25, 2008	42.84	43.00	42.70	42.94
197	AMEX	TFI	Tue, Jun 24, 2008	42.90	43.02	42.64	42.92
196	AMEX	TFI	Mon, Jun 23, 2008	43.26	43.26	41.90	42.20
195	AMEX	TFI	Fri, Jun 20, 2008	43.30	43.36	43.00	43.30
194	AMEX	TFI	Thu, Jun 19, 2008	43.52	43.64	43.30	43.50
193	AMEX	TFI	Wed, Jun 18, 2008	43.60	43.66	43.38	43.38
192	AMEX	TFI	Tue, Jun 17, 2008	43.68	43.74	43.44	43.48
191	AMEX	TFI	Mon, Jun 16, 2008	43.46	43.84	43.38	43.68
190	AMEX	TFI	Fri, Jun 13, 2008	43.86	43.86	43.54	43.70
189	AMEX	TFI	Thu, Jun 12, 2008	43.88	44.00	43.66	43.80
188	AMEX	TFI	Wed, Jun 11, 2008	44.08	44.10	43.92	43.94
187	AMEX	TFI	Tue, Jun 10, 2008	44.08	44.22	43.86	44.00
186	AMEX	TFI	Mon, Jun 9, 2008	43.96	44.14	43.92	44.06
185	AMEX	TFI	Fri, Jun 6, 2008	43.98	44.36	43.98	44.28
184	AMEX	TFI	Thu, Jun 5, 2008	44.16	44.32	44.08	44.22
183	AMEX	TFI	Wed, Jun 4, 2008	44.32	44.32	44.16	44.16
182	AMEX	TFI	Tue, Jun 3, 2008	44.24	44.30	44.14	44.28
181	AMEX	TFI	Mon, Jun 2, 2008	44.14	44.32	44.11	44.18
180	AMEX	TFI	Fri, May 30, 2008	44.06	44.24	44.00	44.24
179	AMEX	TFI	Thu, May 29, 2008	44.12	44.22	44.04	44.16
178	AMEX	TFI	Wed, May 28, 2008	44.40	44.40	44.20	44.35
177	AMEX	TFI	Tue, May 27, 2008	44.38	44.42	44.22	44.41
176	AMEX	TFI	Fri, May 23, 2008	44.28	44.58	44.28	44.50
175	AMEX	TFI	Thu, May 22, 2008	44.38	44.44	44.12	44.42
174	AMEX	TFI	Wed, May 21, 2008	44.46	44.56	44.28	44.38
173	AMEX	TFI	Tue, May 20, 2008	44.94	44.94	44.34	44.52
172	AMEX	TFI	Mon, May 19, 2008	44.62	44.78	44.44	44.66
171	AMEX	TFI	Fri, May 16, 2008	44.42	45.48	44.34	44.52
170	AMEX	TFI	Thu, May 15, 2008	44.30	44.36	44.24	44.36
169	AMEX	TFI	Wed, May 14, 2008	44.34	44.34	44.20	44.28
168	AMEX	TFI	Tue, May 13, 2008	44.28	44.34	44.16	44.34
167	AMEX	TFI	Mon, May 12, 2008	44.34	44.48	44.10	44.23
166	AMEX	TFI	Fri, May 9, 2008	44.24	44.32	44.05	44.16
165	AMEX	TFI	Thu, May 8, 2008	44.10	44.12	43.99	44.04
164	AMEX	TFI	Wed, May 7, 2008	43.97	44.02	43.72	43.84
163	AMEX	TFI	Tue, May 6, 2008	44.10	44.18	43.97	44.00
162	AMEX	TFI	Mon, May 5, 2008	44.32	44.32	43.94	44.06
161	AMEX	TFI	Fri, May 2, 2008	43.96	44.18	43.72	44.18
160	AMEX	TFI	Thu, May 1, 2008	44.08	44.14	43.72	43.90
159	AMEX	TFI	Wed, Apr 30, 2008	44.20	44.24	44.02	44.18
158	AMEX	TFI	Tue, Apr 29, 2008	44.30	44.30	43.90	44.02
157	AMEX	TFI	Mon, Apr 28, 2008	44.14	44.70	43.92	44.04
156	AMEX	TFI	Fri, Apr 25, 2008	44.18	44.18	43.82	43.90
155	AMEX	TFI	Thu, Apr 24, 2008	44.28	44.34	44.02	44.18
154	AMEX	TFI	Wed, Apr 23, 2008	44.52	44.52	44.24	44.28
153	AMEX	TFI	Tue, Apr 22, 2008	44.32	44.38	44.28	44.36
152	AMEX	TFI	Mon, Apr 21, 2008	44.32	44.34	44.18	44.34
151	AMEX	TFI	Fri, Apr 18, 2008	44.22	44.38	44.12	44.36
150	AMEX	TFI	Thu, Apr 17, 2008	44.68	44.68	44.24	44.36
149	AMEX	TFI	Wed, Apr 16, 2008	44.44	44.58	44.26	44.42
148	AMEX	TFI	Tue, Apr 15, 2008	44.42	44.50	44.26	44.40
147	AMEX	TFI	Mon, Apr 14, 2008	44.32	44.56	44.18	44.56
146	AMEX	TFI	Fri, Apr 11, 2008	44.00	44.34	44.00	44.32
145	AMEX	TFI	Thu, Apr 10, 2008	44.02	44.48	44.02	44.30
144	AMEX	TFI	Wed, Apr 9, 2008	44.00	44.20	43.88	44.18
143	AMEX	TFI	Tue, Apr 8, 2008	43.96	44.00	43.54	43.80
142	AMEX	TFI	Mon, Apr 7, 2008	43.94	44.02	43.68	43.88
141	AMEX	TFI	Fri, Apr 4, 2008	43.78	43.88	43.62	43.80
140	AMEX	TFI	Thu, Apr 3, 2008	43.88	44.54	43.36	43.48
139	AMEX	TFI	Wed, Apr 2, 2008	43.62	43.70	42.94	43.55
138	AMEX	TFI	Tue, Apr 1, 2008	44.02	44.02	43.24	43.63
137	AMEX	TFI	Mon, Mar 31, 2008	44.08	44.08	43.56	43.80
136	AMEX	TFI	Fri, Mar 28, 2008	44.36	44.36	43.54	43.77
135	AMEX	TFI	Thu, Mar 27, 2008	44.16	44.16	43.34	43.76
134	AMEX	TFI	Wed, Mar 26, 2008	44.46	44.46	43.22	43.74
133	AMEX	TFI	Tue, Mar 25, 2008	43.52	43.74	43.52	43.62
132	AMEX	TFI	Mon, Mar 24, 2008	43.46	44.18	43.46	43.74
131	AMEX	TFI	Thu, Mar 20, 2008	43.68	44.00	42.24	43.66
130	AMEX	TFI	Wed, Mar 19, 2008	43.76	44.22	43.44	43.60
129	AMEX	TFI	Tue, Mar 18, 2008	43.98	44.24	43.82	44.12
128	AMEX	TFI	Mon, Mar 17, 2008	43.80	43.80	43.24	43.52
127	AMEX	TFI	Fri, Mar 14, 2008	43.60	44.00	43.20	43.66
126	AMEX	TFI	Thu, Mar 13, 2008	43.60	43.88	43.44	43.78
125	AMEX	TFI	Wed, Mar 12, 2008	43.98	44.72	43.44	43.62
124	AMEX	TFI	Tue, Mar 11, 2008	44.64	44.64	43.10	43.70
123	AMEX	TFI	Mon, Mar 10, 2008	44.46	45.20	43.00	44.26
122	AMEX	TFI	Fri, Mar 7, 2008	43.82	44.18	43.62	44.08
121	AMEX	TFI	Thu, Mar 6, 2008	43.54	45.06	43.28	43.88
120	AMEX	TFI	Wed, Mar 5, 2008	43.36	44.07	43.28	43.28
119	AMEX	TFI	Tue, Mar 4, 2008	43.50	44.28	42.84	43.10
118	AMEX	TFI	Mon, Mar 3, 2008	42.74	43.88	42.46	43.56
117	AMEX	TFI	Fri, Feb 29, 2008	42.98	43.02	40.98	42.62
116	AMEX	TFI	Thu, Feb 28, 2008	43.28	43.34	43.02	43.08
115	AMEX	TFI	Wed, Feb 27, 2008	43.70	44.22	43.38	43.42
114	AMEX	TFI	Tue, Feb 26, 2008	43.76	44.60	43.60	43.91
113	AMEX	TFI	Mon, Feb 25, 2008	44.18	44.28	43.58	43.80
112	AMEX	TFI	Fri, Feb 22, 2008	44.32	44.50	44.24	44.36
111	AMEX	TFI	Thu, Feb 21, 2008	44.46	44.62	43.90	44.40
110	AMEX	TFI	Wed, Feb 20, 2008	44.50	44.62	44.28	44.56
109	AMEX	TFI	Tue, Feb 19, 2008	44.68	44.72	43.70	44.62
108	AMEX	TFI	Fri, Feb 15, 2008	44.64	44.84	44.40	44.74
107	AMEX	TFI	Thu, Feb 14, 2008	44.84	45.08	44.82	45.08
106	AMEX	TFI	Wed, Feb 13, 2008	44.98	45.10	44.92	45.08
105	AMEX	TFI	Tue, Feb 12, 2008	45.06	45.28	44.62	45.20
104	AMEX	TFI	Mon, Feb 11, 2008	45.28	45.36	45.06	45.24
103	AMEX	TFI	Fri, Feb 8, 2008	44.98	45.26	44.90	45.24
102	AMEX	TFI	Thu, Feb 7, 2008	45.14	45.20	44.80	45.06
101	AMEX	TFI	Wed, Feb 6, 2008	45.16	45.20	45.02	45.18
100	AMEX	TFI	Tue, Feb 5, 2008	44.96	45.28	44.96	45.20
99	AMEX	TFI	Mon, Feb 4, 2008	44.98	45.00	44.50	44.90
98	AMEX	TFI	Fri, Feb 1, 2008	45.04	45.10	44.80	45.08
97	AMEX	TFI	Thu, Jan 31, 2008	45.04	45.16	44.92	45.14
96	AMEX	TFI	Wed, Jan 30, 2008	45.20	45.50	44.72	45.10
95	AMEX	TFI	Tue, Jan 29, 2008	45.12	45.44	45.12	45.32
94	AMEX	TFI	Mon, Jan 28, 2008	45.36	45.36	45.18	45.34
93	AMEX	TFI	Fri, Jan 25, 2008	45.36	45.50	45.10	45.14
92	AMEX	TFI	Thu, Jan 24, 2008	45.64	45.70	45.41	45.47
91	AMEX	TFI	Wed, Jan 23, 2008	45.70	45.82	45.56	45.58
90	AMEX	TFI	Tue, Jan 22, 2008	45.26	45.70	45.18	45.70
89	AMEX	TFI	Fri, Jan 18, 2008	45.50	45.52	45.30	45.42
88	AMEX	TFI	Thu, Jan 17, 2008	45.28	45.66	44.84	45.66
87	AMEX	TFI	Wed, Jan 16, 2008	45.34	45.54	45.26	45.40
86	AMEX	TFI	Tue, Jan 15, 2008	45.22	45.44	45.22	45.42
85	AMEX	TFI	Mon, Jan 14, 2008	45.14	45.22	45.00	45.22
84	AMEX	TFI	Fri, Jan 11, 2008	45.16	45.30	45.12	45.22
83	AMEX	TFI	Thu, Jan 10, 2008	45.22	45.22	45.00	45.16
82	AMEX	TFI	Wed, Jan 9, 2008	46.12	46.12	44.80	45.22
81	AMEX	TFI	Tue, Jan 8, 2008	44.92	45.02	44.82	45.02
80	AMEX	TFI	Mon, Jan 7, 2008	44.80	44.94	44.70	44.92
79	AMEX	TFI	Fri, Jan 4, 2008	44.76	45.06	44.68	44.88
78	AMEX	TFI	Thu, Jan 3, 2008	44.60	44.82	44.50	44.82
77	AMEX	TFI	Wed, Jan 2, 2008	45.96	45.96	44.52	44.72
76	AMEX	TFI	Mon, Dec 31, 2007	44.34	44.60	44.34	44.52
75	AMEX	TFI	Fri, Dec 28, 2007	48.10	48.10	44.36	44.54
74	AMEX	TFI	Thu, Dec 27, 2007	44.46	44.56	44.44	44.54
73	AMEX	TFI	Wed, Dec 26, 2007	44.38	44.52	44.14	44.46
72	AMEX	TFI	Mon, Dec 24, 2007	44.34	44.56	44.32	44.52
71	AMEX	TFI	Fri, Dec 21, 2007	44.32	44.48	44.32	44.46
70	AMEX	TFI	Thu, Dec 20, 2007	44.54	44.72	44.46	44.52
69	AMEX	TFI	Wed, Dec 19, 2007	44.48	44.62	44.32	44.58
68	AMEX	TFI	Tue, Dec 18, 2007	44.38	44.82	44.16	44.44
67	AMEX	TFI	Mon, Dec 17, 2007	44.60	44.60	44.02	44.40
66	AMEX	TFI	Fri, Dec 14, 2007	44.22	46.88	44.00	44.30
65	AMEX	TFI	Thu, Dec 13, 2007	44.22	47.18	44.20	44.32
64	AMEX	TFI	Wed, Dec 12, 2007	44.38	44.54	44.26	44.48
63	AMEX	TFI	Tue, Dec 11, 2007	44.32	44.48	44.32	44.40
62	AMEX	TFI	Mon, Dec 10, 2007	44.30	44.34	44.06	44.28
61	AMEX	TFI	Fri, Dec 7, 2007	45.08	45.08	44.10	44.32
60	AMEX	TFI	Thu, Dec 6, 2007	44.58	44.58	44.28	44.52
59	AMEX	TFI	Wed, Dec 5, 2007	44.74	44.74	44.34	44.40
58	AMEX	TFI	Tue, Dec 4, 2007	44.48	44.50	44.30	44.30
57	AMEX	TFI	Mon, Dec 3, 2007	44.58	44.58	44.31	44.42
56	AMEX	TFI	Fri, Nov 30, 2007	44.44	44.46	44.38	44.38
55	AMEX	TFI	Thu, Nov 29, 2007	44.60	45.08	44.40	44.64
54	AMEX	TFI	Wed, Nov 28, 2007	44.50	47.28	44.20	44.40
53	AMEX	TFI	Tue, Nov 27, 2007	44.66	44.66	44.34	44.42
52	AMEX	TFI	Mon, Nov 26, 2007	44.48	44.64	44.40	44.64
51	AMEX	TFI	Fri, Nov 23, 2007	44.30	44.34	44.30	44.34
50	AMEX	TFI	Wed, Nov 21, 2007	44.36	44.36	44.28	44.30
49	AMEX	TFI	Tue, Nov 20, 2007	44.18	44.74	44.00	44.18
48	AMEX	TFI	Mon, Nov 19, 2007	44.18	44.34	44.04	44.34
47	AMEX	TFI	Fri, Nov 16, 2007	44.20	44.40	44.10	44.20
46	AMEX	TFI	Thu, Nov 15, 2007	44.08	44.14	44.04	44.14
45	AMEX	TFI	Wed, Nov 14, 2007	43.98	44.48	43.98	44.08
44	AMEX	TFI	Tue, Nov 13, 2007	43.92	44.56	43.80	43.98
43	AMEX	TFI	Mon, Nov 12, 2007	44.00	44.00	43.84	43.92
42	AMEX	TFI	Fri, Nov 9, 2007	44.00	44.04	43.92	44.02
41	AMEX	TFI	Thu, Nov 8, 2007	44.00	44.06	43.90	44.06
40	AMEX	TFI	Wed, Nov 7, 2007	44.24	44.46	43.92	44.06
39	AMEX	TFI	Tue, Nov 6, 2007	44.24	44.24	43.94	44.18
38	AMEX	TFI	Mon, Nov 5, 2007	44.30	44.30	44.12	44.18
37	AMEX	TFI	Fri, Nov 2, 2007	44.08	44.30	44.08	44.30
36	AMEX	TFI	Thu, Nov 1, 2007	44.18	44.30	44.14	44.14
35	AMEX	TFI	Wed, Oct 31, 2007	44.20	44.74	44.14	44.18
34	AMEX	TFI	Tue, Oct 30, 2007	44.36	44.36	44.30	44.36
33	AMEX	TFI	Mon, Oct 29, 2007	44.34	44.36	44.30	44.36
32	AMEX	TFI	Fri, Oct 26, 2007	44.36	44.40	44.28	44.36
31	AMEX	TFI	Thu, Oct 25, 2007	44.38	44.44	44.32	44.32
30	AMEX	TFI	Wed, Oct 24, 2007	44.76	44.76	44.44	44.46
29	AMEX	TFI	Tue, Oct 23, 2007	44.60	44.60	44.44	44.46
28	AMEX	TFI	Mon, Oct 22, 2007	44.54	44.56	44.38	44.46
27	AMEX	TFI	Fri, Oct 19, 2007	44.32	44.44	44.32	44.42
26	AMEX	TFI	Thu, Oct 18, 2007	44.30	44.30	44.27	44.28
25	AMEX	TFI	Wed, Oct 17, 2007	44.18	44.26	44.06	44.24
24	AMEX	TFI	Tue, Oct 16, 2007	44.16	44.32	43.66	44.04
23	AMEX	TFI	Mon, Oct 15, 2007	44.08	44.08	44.00	44.02
22	AMEX	TFI	Fri, Oct 12, 2007	44.10	44.18	44.08	44.10
21	AMEX	TFI	Thu, Oct 11, 2007	44.08	44.08	43.94	44.08
20	AMEX	TFI	Wed, Oct 10, 2007	44.12	44.16	44.12	44.14
19	AMEX	TFI	Tue, Oct 9, 2007	44.18	44.20	44.10	44.16
18	AMEX	TFI	Mon, Oct 8, 2007	44.00	44.14	44.00	44.10
17	AMEX	TFI	Fri, Oct 5, 2007	44.18	44.18	43.68	44.12
16	AMEX	TFI	Thu, Oct 4, 2007	44.18	44.20	44.14	44.18
15	AMEX	TFI	Wed, Oct 3, 2007	44.14	44.18	44.02	44.10
14	AMEX	TFI	Tue, Oct 2, 2007	44.08	44.14	44.04	44.06
13	AMEX	TFI	Mon, Oct 1, 2007	44.04	44.12	44.04	44.12
12	AMEX	TFI	Fri, Sep 28, 2007	44.10	44.14	44.02	44.08
11	AMEX	TFI	Thu, Sep 27, 2007	44.12	44.14	44.00	44.10
10	AMEX	TFI	Wed, Sep 26, 2007	44.10	44.14	44.06	44.10
9	AMEX	TFI	Tue, Sep 25, 2007	44.08	44.10	44.06	44.06
8	AMEX	TFI	Mon, Sep 24, 2007	44.00	44.00	43.90	43.98
7	AMEX	TFI	Fri, Sep 21, 2007	43.86	44.06	43.86	44.06
6	AMEX	TFI	Thu, Sep 20, 2007	44.10	44.10	43.66	43.70
5	AMEX	TFI	Wed, Sep 19, 2007	44.22	44.24	44.00	44.14
4	AMEX	TFI	Tue, Sep 18, 2007	44.46	44.50	44.29	44.40
3	AMEX	TFI	Mon, Sep 17, 2007	44.46	44.48	44.42	44.46
2	AMEX	TFI	Fri, Sep 14, 2007	44.44	44.46	44.44	44.46
1	AMEX	TFI	Thu, Sep 13, 2007	44.40	44.40	44.36	44.40
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Nuveen Bloomberg Municipal Bond ETF AMEX:TFI 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