TFI International Inc. Common Shares NYSE:TFII Historical Prices

Below are the 2355 trading days of historical prices for TFII.

#	Exchange	Symbol	Date	Open	High	Low	Close
2355	NYSE	TFII	Thu, Mar 7, 2024	150.99	152.03	150.36	151.24
2354	NYSE	TFII	Wed, Mar 6, 2024	148.62	151.42	148.62	150.52
2353	NYSE	TFII	Tue, Mar 5, 2024	147.65	149.67	147.65	147.92
2352	NYSE	TFII	Mon, Mar 4, 2024	148.05	149.40	147.96	148.48
2351	NYSE	TFII	Fri, Mar 1, 2024	147.40	148.85	146.96	148.37
2350	NYSE	TFII	Thu, Feb 29, 2024	145.65	148.33	145.65	147.82
2349	NYSE	TFII	Wed, Feb 28, 2024	147.67	148.21	144.95	144.96
2348	NYSE	TFII	Tue, Feb 27, 2024	150.11	150.94	147.98	148.55
2347	NYSE	TFII	Mon, Feb 26, 2024	148.62	151.30	147.77	150.28
2346	NYSE	TFII	Fri, Feb 23, 2024	147.85	148.83	147.50	148.70
2345	NYSE	TFII	Thu, Feb 22, 2024	145.57	147.84	145.46	147.78
2344	NYSE	TFII	Wed, Feb 21, 2024	144.17	145.41	143.33	144.53
2343	NYSE	TFII	Tue, Feb 20, 2024	144.42	144.83	143.33	144.51
2342	NYSE	TFII	Fri, Feb 16, 2024	145.07	147.95	144.87	145.90
2341	NYSE	TFII	Thu, Feb 15, 2024	145.39	145.87	143.88	145.54
2340	NYSE	TFII	Wed, Feb 14, 2024	142.04	145.47	141.00	144.96
2339	NYSE	TFII	Tue, Feb 13, 2024	141.57	142.46	139.43	140.86
2338	NYSE	TFII	Mon, Feb 12, 2024	142.08	144.06	141.31	143.84
2337	NYSE	TFII	Fri, Feb 9, 2024	142.83	145.00	135.76	142.30
2336	NYSE	TFII	Thu, Feb 8, 2024	140.50	142.95	139.68	141.50
2335	NYSE	TFII	Wed, Feb 7, 2024	135.35	141.13	135.30	140.34
2334	NYSE	TFII	Tue, Feb 6, 2024	131.93	135.97	131.93	135.35
2333	NYSE	TFII	Mon, Feb 5, 2024	131.85	132.76	130.68	131.60
2332	NYSE	TFII	Fri, Feb 2, 2024	130.06	133.63	128.97	132.85
2331	NYSE	TFII	Thu, Feb 1, 2024	131.80	132.53	128.66	130.57
2330	NYSE	TFII	Wed, Jan 31, 2024	133.20	134.43	131.14	131.47
2329	NYSE	TFII	Tue, Jan 30, 2024	135.41	136.93	133.34	133.35
2328	NYSE	TFII	Mon, Jan 29, 2024	135.04	136.56	134.21	136.56
2327	NYSE	TFII	Fri, Jan 26, 2024	135.23	135.72	132.74	134.19
2326	NYSE	TFII	Thu, Jan 25, 2024	134.53	134.69	132.66	134.66
2325	NYSE	TFII	Wed, Jan 24, 2024	136.00	136.00	133.57	133.57
2324	NYSE	TFII	Tue, Jan 23, 2024	134.34	135.07	133.84	134.60
2323	NYSE	TFII	Mon, Jan 22, 2024	133.92	135.81	133.11	134.30
2322	NYSE	TFII	Fri, Jan 19, 2024	131.82	132.17	130.75	131.75
2321	NYSE	TFII	Thu, Jan 18, 2024	131.66	133.19	131.46	131.68
2320	NYSE	TFII	Wed, Jan 17, 2024	133.97	133.97	130.03	131.01
2319	NYSE	TFII	Tue, Jan 16, 2024	136.00	136.00	133.91	135.38
2318	NYSE	TFII	Fri, Jan 12, 2024	134.12	137.19	134.12	136.79
2317	NYSE	TFII	Thu, Jan 11, 2024	133.48	134.57	132.61	134.01
2316	NYSE	TFII	Wed, Jan 10, 2024	134.29	134.64	133.45	133.74
2315	NYSE	TFII	Tue, Jan 9, 2024	133.24	133.98	132.36	133.76
2314	NYSE	TFII	Mon, Jan 8, 2024	130.85	134.46	130.57	134.46
2313	NYSE	TFII	Fri, Jan 5, 2024	131.04	133.00	131.04	131.48
2312	NYSE	TFII	Thu, Jan 4, 2024	133.04	133.50	130.81	132.10
2311	NYSE	TFII	Wed, Jan 3, 2024	132.50	133.01	131.00	131.65
2310	NYSE	TFII	Tue, Jan 2, 2024	135.16	135.95	133.28	133.70
2309	NYSE	TFII	Fri, Dec 29, 2023	135.72	136.62	135.12	135.98
2308	NYSE	TFII	Thu, Dec 28, 2023	137.33	137.74	134.92	135.79
2307	NYSE	TFII	Wed, Dec 27, 2023	133.79	137.82	132.88	137.33
2306	NYSE	TFII	Tue, Dec 26, 2023	131.50	133.66	130.90	133.63
2305	NYSE	TFII	Fri, Dec 22, 2023	123.00	132.45	122.50	132.32
2304	NYSE	TFII	Thu, Dec 21, 2023	121.36	122.59	120.79	122.43
2303	NYSE	TFII	Wed, Dec 20, 2023	120.95	123.61	120.50	120.84
2302	NYSE	TFII	Tue, Dec 19, 2023	118.57	121.94	118.01	121.82
2301	NYSE	TFII	Mon, Dec 18, 2023	119.88	120.58	117.66	117.86
2300	NYSE	TFII	Fri, Dec 15, 2023	119.11	121.15	118.38	118.75
2299	NYSE	TFII	Thu, Dec 14, 2023	115.55	119.85	115.55	118.66
2298	NYSE	TFII	Wed, Dec 13, 2023	113.44	115.46	111.72	114.71
2297	NYSE	TFII	Tue, Dec 12, 2023	115.47	115.47	112.95	113.49
2296	NYSE	TFII	Mon, Dec 11, 2023	115.08	117.14	114.72	115.63
2295	NYSE	TFII	Fri, Dec 8, 2023	115.81	117.71	115.30	115.30
2294	NYSE	TFII	Thu, Dec 7, 2023	115.24	116.29	114.30	115.89
2293	NYSE	TFII	Wed, Dec 6, 2023	117.44	118.39	112.36	114.90
2292	NYSE	TFII	Tue, Dec 5, 2023	121.00	121.00	117.17	117.22
2291	NYSE	TFII	Mon, Dec 4, 2023	120.85	123.70	120.85	121.86
2290	NYSE	TFII	Fri, Dec 1, 2023	119.30	121.89	118.34	121.72
2289	NYSE	TFII	Thu, Nov 30, 2023	116.76	119.36	116.17	118.18
2288	NYSE	TFII	Wed, Nov 29, 2023	115.18	117.39	115.18	116.68
2287	NYSE	TFII	Tue, Nov 28, 2023	116.86	116.86	113.85	114.87
2286	NYSE	TFII	Mon, Nov 27, 2023	116.62	117.28	115.81	116.92
2285	NYSE	TFII	Fri, Nov 24, 2023	116.28	117.97	116.16	117.39
2284	NYSE	TFII	Wed, Nov 22, 2023	114.57	116.48	114.38	115.66
2283	NYSE	TFII	Tue, Nov 21, 2023	114.68	115.86	114.12	114.96
2282	NYSE	TFII	Mon, Nov 20, 2023	112.86	115.16	112.65	114.68
2281	NYSE	TFII	Fri, Nov 17, 2023	116.90	116.90	111.56	113.14
2280	NYSE	TFII	Thu, Nov 16, 2023	116.26	116.89	113.60	115.81
2279	NYSE	TFII	Wed, Nov 15, 2023	116.84	119.63	116.36	116.77
2278	NYSE	TFII	Tue, Nov 14, 2023	113.68	117.54	113.68	116.32
2277	NYSE	TFII	Mon, Nov 13, 2023	110.85	112.49	110.25	112.42
2276	NYSE	TFII	Fri, Nov 10, 2023	110.49	111.59	109.35	111.59
2275	NYSE	TFII	Thu, Nov 9, 2023	112.09	112.09	109.59	109.62
2274	NYSE	TFII	Wed, Nov 8, 2023	113.37	113.66	111.24	111.70
2273	NYSE	TFII	Tue, Nov 7, 2023	112.06	113.27	110.77	112.83
2272	NYSE	TFII	Mon, Nov 6, 2023	114.21	115.04	112.02	112.92
2271	NYSE	TFII	Fri, Nov 3, 2023	113.58	115.57	113.57	114.02
2270	NYSE	TFII	Thu, Nov 2, 2023	112.62	113.84	112.31	112.57
2269	NYSE	TFII	Wed, Nov 1, 2023	110.86	112.32	110.71	111.73
2268	NYSE	TFII	Tue, Oct 31, 2023	110.68	111.22	108.99	110.62
2267	NYSE	TFII	Mon, Oct 30, 2023	108.53	111.39	108.53	110.36
2266	NYSE	TFII	Fri, Oct 27, 2023	108.93	110.31	106.84	107.53
2265	NYSE	TFII	Thu, Oct 26, 2023	108.14	109.43	107.65	108.50
2264	NYSE	TFII	Wed, Oct 25, 2023	106.01	109.25	104.91	108.83
2263	NYSE	TFII	Tue, Oct 24, 2023	115.38	115.88	106.18	106.76
2262	NYSE	TFII	Mon, Oct 23, 2023	118.06	119.26	116.60	116.67
2261	NYSE	TFII	Fri, Oct 20, 2023	117.71	119.49	117.71	118.55
2260	NYSE	TFII	Thu, Oct 19, 2023	119.03	119.26	116.69	117.14
2259	NYSE	TFII	Wed, Oct 18, 2023	123.81	123.81	118.57	119.03
2258	NYSE	TFII	Tue, Oct 17, 2023	123.23	124.65	121.56	124.01
2257	NYSE	TFII	Mon, Oct 16, 2023	122.09	124.95	122.09	123.74
2256	NYSE	TFII	Fri, Oct 13, 2023	123.82	124.18	120.80	121.29
2255	NYSE	TFII	Thu, Oct 12, 2023	126.27	126.27	122.47	123.39
2254	NYSE	TFII	Wed, Oct 11, 2023	128.19	128.79	125.23	125.94
2253	NYSE	TFII	Tue, Oct 10, 2023	127.50	129.64	126.55	128.19
2252	NYSE	TFII	Mon, Oct 9, 2023	123.52	128.78	123.42	128.46
2251	NYSE	TFII	Fri, Oct 6, 2023	121.20	125.80	120.93	124.78
2250	NYSE	TFII	Thu, Oct 5, 2023	122.26	123.60	121.33	121.39
2249	NYSE	TFII	Wed, Oct 4, 2023	124.29	124.70	121.19	121.99
2248	NYSE	TFII	Tue, Oct 3, 2023	125.61	128.03	124.05	124.99
2247	NYSE	TFII	Mon, Oct 2, 2023	127.86	128.85	125.87	126.00
2246	NYSE	TFII	Fri, Sep 29, 2023	130.46	131.46	128.25	128.41
2245	NYSE	TFII	Thu, Sep 28, 2023	127.44	129.62	127.44	129.37
2244	NYSE	TFII	Wed, Sep 27, 2023	127.55	128.59	126.45	126.74
2243	NYSE	TFII	Tue, Sep 26, 2023	130.89	131.03	126.02	126.66
2242	NYSE	TFII	Mon, Sep 25, 2023	130.25	133.15	130.16	131.69
2241	NYSE	TFII	Fri, Sep 22, 2023	128.29	130.63	128.07	130.56
2240	NYSE	TFII	Thu, Sep 21, 2023	130.28	130.81	127.91	128.01
2239	NYSE	TFII	Wed, Sep 20, 2023	131.90	133.17	131.03	131.11
2238	NYSE	TFII	Tue, Sep 19, 2023	132.98	133.88	130.96	131.28
2237	NYSE	TFII	Mon, Sep 18, 2023	131.52	134.19	131.39	132.75
2236	NYSE	TFII	Fri, Sep 15, 2023	130.78	131.48	128.85	131.12
2235	NYSE	TFII	Thu, Sep 14, 2023	132.24	133.00	129.17	130.32
2234	NYSE	TFII	Wed, Sep 13, 2023	130.75	133.40	130.19	130.94
2233	NYSE	TFII	Tue, Sep 12, 2023	132.50	133.61	130.51	130.74
2232	NYSE	TFII	Mon, Sep 11, 2023	132.87	133.67	131.23	132.41
2231	NYSE	TFII	Fri, Sep 8, 2023	134.72	134.72	131.31	131.63
2230	NYSE	TFII	Thu, Sep 7, 2023	135.58	135.63	133.66	133.91
2229	NYSE	TFII	Wed, Sep 6, 2023	136.35	138.16	134.25	134.67
2228	NYSE	TFII	Tue, Sep 5, 2023	136.96	137.49	133.50	135.52
2227	NYSE	TFII	Fri, Sep 1, 2023	137.41	137.79	135.61	137.53
2226	NYSE	TFII	Thu, Aug 31, 2023	135.14	137.22	134.88	136.36
2225	NYSE	TFII	Wed, Aug 30, 2023	133.49	135.72	133.49	135.32
2224	NYSE	TFII	Tue, Aug 29, 2023	128.79	133.60	128.20	133.54
2223	NYSE	TFII	Mon, Aug 28, 2023	127.14	129.46	127.14	129.25
2222	NYSE	TFII	Fri, Aug 25, 2023	128.02	128.13	124.31	127.33
2221	NYSE	TFII	Thu, Aug 24, 2023	129.77	129.77	127.37	127.42
2220	NYSE	TFII	Wed, Aug 23, 2023	130.01	131.04	128.60	129.54
2219	NYSE	TFII	Tue, Aug 22, 2023	130.42	130.42	129.19	129.92
2218	NYSE	TFII	Mon, Aug 21, 2023	130.31	131.05	129.65	130.41
2217	NYSE	TFII	Fri, Aug 18, 2023	128.90	130.86	128.90	130.03
2216	NYSE	TFII	Thu, Aug 17, 2023	130.09	131.38	129.03	129.64
2215	NYSE	TFII	Wed, Aug 16, 2023	129.95	132.09	129.45	130.15
2214	NYSE	TFII	Tue, Aug 15, 2023	131.98	132.34	129.18	129.73
2213	NYSE	TFII	Mon, Aug 14, 2023	132.63	133.50	131.43	132.92
2212	NYSE	TFII	Fri, Aug 11, 2023	130.01	132.96	130.01	132.49
2211	NYSE	TFII	Thu, Aug 10, 2023	132.24	132.75	130.10	131.06
2210	NYSE	TFII	Wed, Aug 9, 2023	133.80	133.80	131.31	131.66
2209	NYSE	TFII	Tue, Aug 8, 2023	132.16	132.90	130.34	132.58
2208	NYSE	TFII	Mon, Aug 7, 2023	131.91	133.38	131.21	132.79
2207	NYSE	TFII	Fri, Aug 4, 2023	132.65	133.78	130.41	131.23
2206	NYSE	TFII	Thu, Aug 3, 2023	131.45	132.59	129.14	132.41
2205	NYSE	TFII	Wed, Aug 2, 2023	130.01	131.76	129.08	131.11
2204	NYSE	TFII	Tue, Aug 1, 2023	125.00	132.77	123.20	131.47
2203	NYSE	TFII	Mon, Jul 31, 2023	127.40	128.89	127.09	128.35
2202	NYSE	TFII	Fri, Jul 28, 2023	126.85	128.55	126.75	127.50
2201	NYSE	TFII	Thu, Jul 27, 2023	129.17	129.18	124.82	125.46
2200	NYSE	TFII	Wed, Jul 26, 2023	123.16	128.71	122.92	128.54
2199	NYSE	TFII	Tue, Jul 25, 2023	122.61	124.44	122.61	123.36
2198	NYSE	TFII	Mon, Jul 24, 2023	118.50	123.21	118.00	122.61
2197	NYSE	TFII	Fri, Jul 21, 2023	123.83	124.32	121.04	121.76
2196	NYSE	TFII	Thu, Jul 20, 2023	122.43	125.32	121.84	123.65
2195	NYSE	TFII	Wed, Jul 19, 2023	117.68	122.79	117.58	122.78
2194	NYSE	TFII	Tue, Jul 18, 2023	111.97	118.89	110.93	116.87
2193	NYSE	TFII	Mon, Jul 17, 2023	109.40	110.88	108.78	110.20
2192	NYSE	TFII	Fri, Jul 14, 2023	110.06	110.88	108.19	109.40
2191	NYSE	TFII	Thu, Jul 13, 2023	109.50	110.68	108.90	110.33
2190	NYSE	TFII	Wed, Jul 12, 2023	111.57	111.81	108.73	109.44
2189	NYSE	TFII	Tue, Jul 11, 2023	112.46	112.54	109.43	110.17
2188	NYSE	TFII	Mon, Jul 10, 2023	111.92	113.24	111.32	112.01
2187	NYSE	TFII	Fri, Jul 7, 2023	111.42	114.12	110.92	112.22
2186	NYSE	TFII	Thu, Jul 6, 2023	109.69	111.60	109.69	110.98
2185	NYSE	TFII	Wed, Jul 5, 2023	114.23	114.23	110.01	111.15
2184	NYSE	TFII	Mon, Jul 3, 2023	113.96	116.95	113.96	115.83
2183	NYSE	TFII	Fri, Jun 30, 2023	115.91	116.25	113.51	113.96
2182	NYSE	TFII	Thu, Jun 29, 2023	114.20	115.95	113.96	115.42
2181	NYSE	TFII	Wed, Jun 28, 2023	114.72	115.68	113.08	114.20
2180	NYSE	TFII	Tue, Jun 27, 2023	107.15	116.11	106.85	115.10
2179	NYSE	TFII	Mon, Jun 26, 2023	105.81	107.34	105.81	106.86
2178	NYSE	TFII	Fri, Jun 23, 2023	105.69	107.17	105.11	105.65
2177	NYSE	TFII	Thu, Jun 22, 2023	105.10	107.13	104.41	106.32
2176	NYSE	TFII	Wed, Jun 21, 2023	104.46	105.88	104.10	105.19
2175	NYSE	TFII	Tue, Jun 20, 2023	105.75	105.83	104.07	104.59
2174	NYSE	TFII	Fri, Jun 16, 2023	106.83	108.09	105.24	106.25
2173	NYSE	TFII	Thu, Jun 15, 2023	105.33	106.82	104.70	106.15
2172	NYSE	TFII	Wed, Jun 14, 2023	105.13	107.35	104.78	105.99
2171	NYSE	TFII	Tue, Jun 13, 2023	104.15	105.19	103.58	104.84
2170	NYSE	TFII	Mon, Jun 12, 2023	105.54	105.54	102.94	104.07
2169	NYSE	TFII	Fri, Jun 9, 2023	107.97	108.16	104.88	105.00
2168	NYSE	TFII	Thu, Jun 8, 2023	108.36	109.25	107.42	107.68
2167	NYSE	TFII	Wed, Jun 7, 2023	109.88	110.07	108.13	108.79
2166	NYSE	TFII	Tue, Jun 6, 2023	109.62	110.47	108.19	110.00
2165	NYSE	TFII	Mon, Jun 5, 2023	110.65	110.47	109.38	110.45
2164	NYSE	TFII	Fri, Jun 2, 2023	108.34	111.18	108.34	110.45
2163	NYSE	TFII	Thu, Jun 1, 2023	108.05	111.15	107.30	107.90
2162	NYSE	TFII	Wed, May 31, 2023	108.82	108.82	105.09	105.28
2161	NYSE	TFII	Tue, May 30, 2023	108.75	109.98	108.34	108.68
2160	NYSE	TFII	Fri, May 26, 2023	107.01	109.94	107.01	108.71
2159	NYSE	TFII	Thu, May 25, 2023	105.80	107.79	105.65	107.48
2158	NYSE	TFII	Wed, May 24, 2023	109.26	109.26	105.25	105.86
2157	NYSE	TFII	Tue, May 23, 2023	110.15	111.03	108.55	109.81
2156	NYSE	TFII	Mon, May 22, 2023	110.18	111.76	109.39	110.53
2155	NYSE	TFII	Fri, May 19, 2023	109.79	110.80	108.50	109.01
2154	NYSE	TFII	Thu, May 18, 2023	109.80	111.11	108.09	109.53
2153	NYSE	TFII	Wed, May 17, 2023	106.64	109.73	106.20	109.60
2152	NYSE	TFII	Tue, May 16, 2023	106.36	106.95	105.33	106.15
2151	NYSE	TFII	Mon, May 15, 2023	107.27	107.50	105.55	107.03
2150	NYSE	TFII	Fri, May 12, 2023	106.46	108.70	106.36	107.00
2149	NYSE	TFII	Thu, May 11, 2023	106.49	107.35	105.29	106.19
2148	NYSE	TFII	Wed, May 10, 2023	107.68	109.05	106.09	106.99
2147	NYSE	TFII	Tue, May 9, 2023	105.36	106.86	104.68	106.08
2146	NYSE	TFII	Mon, May 8, 2023	106.84	108.02	105.20	105.99
2145	NYSE	TFII	Fri, May 5, 2023	104.51	106.38	104.00	106.20
2144	NYSE	TFII	Thu, May 4, 2023	105.98	107.21	103.61	103.74
2143	NYSE	TFII	Wed, May 3, 2023	107.00	108.47	106.18	106.73
2142	NYSE	TFII	Tue, May 2, 2023	107.84	108.21	106.55	107.00
2141	NYSE	TFII	Mon, May 1, 2023	107.81	110.28	107.50	108.44
2140	NYSE	TFII	Fri, Apr 28, 2023	100.96	108.34	100.96	107.80
2139	NYSE	TFII	Thu, Apr 27, 2023	101.26	103.38	101.26	101.55
2138	NYSE	TFII	Wed, Apr 26, 2023	106.46	107.96	101.79	102.00
2137	NYSE	TFII	Tue, Apr 25, 2023	118.25	118.25	114.00	115.03
2136	NYSE	TFII	Mon, Apr 24, 2023	119.03	120.85	118.11	119.27
2135	NYSE	TFII	Fri, Apr 21, 2023	118.97	119.88	118.52	119.11
2134	NYSE	TFII	Thu, Apr 20, 2023	117.24	119.93	117.02	118.86
2133	NYSE	TFII	Wed, Apr 19, 2023	117.36	118.63	116.74	118.18
2132	NYSE	TFII	Tue, Apr 18, 2023	116.69	119.15	116.69	117.54
2131	NYSE	TFII	Mon, Apr 17, 2023	117.61	118.14	115.56	116.60
2130	NYSE	TFII	Fri, Apr 14, 2023	115.06	117.80	115.06	117.50
2129	NYSE	TFII	Thu, Apr 13, 2023	115.47	116.75	114.30	115.61
2128	NYSE	TFII	Wed, Apr 12, 2023	117.10	117.10	114.63	115.07
2127	NYSE	TFII	Tue, Apr 11, 2023	114.24	116.28	113.71	116.11
2126	NYSE	TFII	Mon, Apr 10, 2023	111.81	114.44	111.32	114.39
2125	NYSE	TFII	Thu, Apr 6, 2023	111.45	112.53	111.32	111.42
2124	NYSE	TFII	Wed, Apr 5, 2023	113.68	114.39	111.56	112.03
2123	NYSE	TFII	Tue, Apr 4, 2023	117.19	117.34	113.98	114.22
2122	NYSE	TFII	Mon, Apr 3, 2023	119.29	120.26	117.14	117.38
2121	NYSE	TFII	Fri, Mar 31, 2023	120.14	120.46	118.79	119.29
2120	NYSE	TFII	Thu, Mar 30, 2023	119.02	120.04	118.01	119.45
2119	NYSE	TFII	Wed, Mar 29, 2023	117.20	118.46	116.78	117.69
2118	NYSE	TFII	Tue, Mar 28, 2023	114.82	116.76	114.82	116.23
2117	NYSE	TFII	Mon, Mar 27, 2023	113.16	115.04	112.88	114.41
2116	NYSE	TFII	Fri, Mar 24, 2023	113.00	113.00	109.37	112.25
2115	NYSE	TFII	Thu, Mar 23, 2023	116.85	116.97	113.17	114.26
2114	NYSE	TFII	Wed, Mar 22, 2023	118.54	119.12	116.40	116.43
2113	NYSE	TFII	Tue, Mar 21, 2023	119.27	120.10	118.47	118.70
2112	NYSE	TFII	Mon, Mar 20, 2023	116.54	118.27	116.24	118.09
2111	NYSE	TFII	Fri, Mar 17, 2023	118.72	120.23	115.54	116.13
2110	NYSE	TFII	Thu, Mar 16, 2023	117.40	121.64	117.24	119.00
2109	NYSE	TFII	Wed, Mar 15, 2023	117.22	119.15	115.98	118.26
2108	NYSE	TFII	Tue, Mar 14, 2023	120.18	123.29	118.23	119.39
2107	NYSE	TFII	Mon, Mar 13, 2023	119.53	120.46	117.61	117.88
2106	NYSE	TFII	Fri, Mar 10, 2023	123.04	124.31	120.86	121.27
2105	NYSE	TFII	Thu, Mar 9, 2023	125.39	126.30	123.33	123.46
2104	NYSE	TFII	Wed, Mar 8, 2023	125.30	125.79	123.49	125.02
2103	NYSE	TFII	Tue, Mar 7, 2023	124.84	126.57	124.25	125.47
2102	NYSE	TFII	Mon, Mar 6, 2023	125.52	126.06	124.85	125.58
2101	NYSE	TFII	Fri, Mar 3, 2023	124.90	125.66	123.39	125.59
2100	NYSE	TFII	Thu, Mar 2, 2023	122.23	124.89	122.03	124.58
2099	NYSE	TFII	Wed, Mar 1, 2023	121.62	124.83	121.25	123.12
2098	NYSE	TFII	Tue, Feb 28, 2023	122.82	123.02	120.93	122.04
2097	NYSE	TFII	Mon, Feb 27, 2023	123.31	123.69	122.65	122.91
2096	NYSE	TFII	Fri, Feb 24, 2023	122.25	122.64	121.18	122.35
2095	NYSE	TFII	Thu, Feb 23, 2023	125.54	125.62	123.18	124.08
2094	NYSE	TFII	Wed, Feb 22, 2023	123.70	125.81	123.70	124.18
2093	NYSE	TFII	Tue, Feb 21, 2023	124.93	124.93	123.17	123.61
2092	NYSE	TFII	Fri, Feb 17, 2023	127.76	127.76	125.15	125.93
2091	NYSE	TFII	Thu, Feb 16, 2023	126.00	128.93	125.38	127.78
2090	NYSE	TFII	Wed, Feb 15, 2023	126.46	127.74	126.06	127.48
2089	NYSE	TFII	Tue, Feb 14, 2023	126.75	128.02	125.36	127.85
2088	NYSE	TFII	Mon, Feb 13, 2023	125.00	127.37	124.81	127.35
2087	NYSE	TFII	Fri, Feb 10, 2023	124.27	125.89	123.61	124.90
2086	NYSE	TFII	Thu, Feb 9, 2023	125.33	126.35	124.22	124.81
2085	NYSE	TFII	Wed, Feb 8, 2023	124.51	125.34	121.52	124.55
2084	NYSE	TFII	Tue, Feb 7, 2023	120.72	124.83	117.52	124.70
2083	NYSE	TFII	Mon, Feb 6, 2023	117.70	118.42	116.10	116.28
2082	NYSE	TFII	Fri, Feb 3, 2023	117.12	120.19	116.38	118.89
2081	NYSE	TFII	Thu, Feb 2, 2023	115.49	120.13	115.39	119.04
2080	NYSE	TFII	Wed, Feb 1, 2023	111.32	115.85	111.07	115.50
2079	NYSE	TFII	Tue, Jan 31, 2023	107.46	111.53	106.98	111.30
2078	NYSE	TFII	Mon, Jan 30, 2023	108.17	109.48	106.95	107.24
2077	NYSE	TFII	Fri, Jan 27, 2023	105.84	110.64	105.39	109.14
2076	NYSE	TFII	Thu, Jan 26, 2023	108.29	108.47	104.34	106.48
2075	NYSE	TFII	Wed, Jan 25, 2023	107.86	108.26	106.81	107.40
2074	NYSE	TFII	Tue, Jan 24, 2023	108.48	110.07	108.06	109.37
2073	NYSE	TFII	Mon, Jan 23, 2023	108.06	110.44	107.68	109.18
2072	NYSE	TFII	Fri, Jan 20, 2023	106.36	108.31	105.33	107.89
2071	NYSE	TFII	Thu, Jan 19, 2023	106.00	106.75	104.50	105.80
2070	NYSE	TFII	Wed, Jan 18, 2023	105.80	110.77	105.80	106.47
2069	NYSE	TFII	Tue, Jan 17, 2023	106.71	106.84	105.19	105.51
2068	NYSE	TFII	Fri, Jan 13, 2023	108.04	109.03	106.83	107.47
2067	NYSE	TFII	Thu, Jan 12, 2023	107.50	109.77	106.03	109.35
2066	NYSE	TFII	Wed, Jan 11, 2023	106.88	107.54	105.23	107.22
2065	NYSE	TFII	Tue, Jan 10, 2023	105.64	105.99	103.35	105.45
2064	NYSE	TFII	Mon, Jan 9, 2023	103.30	106.64	103.30	105.41
2063	NYSE	TFII	Fri, Jan 6, 2023	100.45	104.37	100.45	103.73
2062	NYSE	TFII	Thu, Jan 5, 2023	100.62	100.62	98.65	99.57
2061	NYSE	TFII	Wed, Jan 4, 2023	101.79	102.34	100.54	101.98
2060	NYSE	TFII	Tue, Jan 3, 2023	100.29	101.78	98.61	100.13
2059	NYSE	TFII	Fri, Dec 30, 2022	99.96	101.10	99.62	100.24
2058	NYSE	TFII	Thu, Dec 29, 2022	99.71	101.74	99.26	101.13
2057	NYSE	TFII	Wed, Dec 28, 2022	101.26	102.01	98.32	98.51
2056	NYSE	TFII	Tue, Dec 27, 2022	100.81	102.56	100.79	101.39
2055	NYSE	TFII	Fri, Dec 23, 2022	100.88	101.58	100.38	101.44
2054	NYSE	TFII	Thu, Dec 22, 2022	102.42	102.58	99.44	100.86
2053	NYSE	TFII	Wed, Dec 21, 2022	99.40	103.42	99.40	103.07
2052	NYSE	TFII	Tue, Dec 20, 2022	101.71	102.35	99.87	99.90
2051	NYSE	TFII	Mon, Dec 19, 2022	105.87	106.51	100.99	102.53
2050	NYSE	TFII	Fri, Dec 16, 2022	105.19	106.50	104.61	105.53
2049	NYSE	TFII	Thu, Dec 15, 2022	106.88	107.07	104.91	105.78
2048	NYSE	TFII	Wed, Dec 14, 2022	106.87	109.81	106.87	108.36
2047	NYSE	TFII	Tue, Dec 13, 2022	106.69	108.86	105.50	106.92
2046	NYSE	TFII	Mon, Dec 12, 2022	103.91	105.79	103.11	104.91
2045	NYSE	TFII	Fri, Dec 9, 2022	103.75	104.63	102.14	103.87
2044	NYSE	TFII	Thu, Dec 8, 2022	103.23	105.24	102.62	103.87
2043	NYSE	TFII	Wed, Dec 7, 2022	101.27	103.43	101.27	101.71
2042	NYSE	TFII	Tue, Dec 6, 2022	101.85	102.05	100.13	101.18
2041	NYSE	TFII	Mon, Dec 5, 2022	105.58	105.63	101.41	101.95
2040	NYSE	TFII	Fri, Dec 2, 2022	105.59	106.95	105.04	105.82
2039	NYSE	TFII	Thu, Dec 1, 2022	108.56	108.92	105.02	106.76
2038	NYSE	TFII	Wed, Nov 30, 2022	104.78	108.83	103.83	108.55
2037	NYSE	TFII	Tue, Nov 29, 2022	104.87	105.22	102.99	104.57
2036	NYSE	TFII	Mon, Nov 28, 2022	104.55	106.77	103.57	104.23
2035	NYSE	TFII	Fri, Nov 25, 2022	105.20	106.58	105.20	106.19
2034	NYSE	TFII	Wed, Nov 23, 2022	105.58	106.52	104.71	105.73
2033	NYSE	TFII	Tue, Nov 22, 2022	105.70	107.37	105.31	105.81
2032	NYSE	TFII	Mon, Nov 21, 2022	104.27	105.31	103.11	105.03
2031	NYSE	TFII	Fri, Nov 18, 2022	102.55	104.91	102.00	104.80
2030	NYSE	TFII	Thu, Nov 17, 2022	101.28	102.68	100.25	102.63
2029	NYSE	TFII	Wed, Nov 16, 2022	104.23	104.82	102.11	103.17
2028	NYSE	TFII	Tue, Nov 15, 2022	104.74	105.38	103.07	105.20
2027	NYSE	TFII	Mon, Nov 14, 2022	103.93	104.67	101.71	103.09
2026	NYSE	TFII	Fri, Nov 11, 2022	101.34	105.90	100.74	103.94
2025	NYSE	TFII	Thu, Nov 10, 2022	100.01	101.99	99.44	100.89
2024	NYSE	TFII	Wed, Nov 9, 2022	97.50	98.79	95.17	96.14
2023	NYSE	TFII	Tue, Nov 8, 2022	96.60	98.97	96.09	98.36
2022	NYSE	TFII	Mon, Nov 7, 2022	92.66	96.40	92.24	95.93
2021	NYSE	TFII	Fri, Nov 4, 2022	91.42	93.71	90.87	92.10
2020	NYSE	TFII	Thu, Nov 3, 2022	90.10	90.50	88.82	89.61
2019	NYSE	TFII	Wed, Nov 2, 2022	92.30	94.50	91.17	91.46
2018	NYSE	TFII	Tue, Nov 1, 2022	91.71	94.62	90.22	92.70
2017	NYSE	TFII	Mon, Oct 31, 2022	87.65	92.78	85.86	91.03
2016	NYSE	TFII	Fri, Oct 28, 2022	94.01	94.01	87.63	88.81
2015	NYSE	TFII	Thu, Oct 27, 2022	99.29	99.47	94.42	94.71
2014	NYSE	TFII	Wed, Oct 26, 2022	96.98	99.59	96.45	98.73
2013	NYSE	TFII	Tue, Oct 25, 2022	96.68	98.93	96.10	97.71
2012	NYSE	TFII	Mon, Oct 24, 2022	93.41	96.93	93.01	96.68
2011	NYSE	TFII	Fri, Oct 21, 2022	90.03	93.31	88.96	93.25
2010	NYSE	TFII	Thu, Oct 20, 2022	95.00	95.68	90.31	90.75
2009	NYSE	TFII	Wed, Oct 19, 2022	96.57	97.01	94.41	95.58
2008	NYSE	TFII	Tue, Oct 18, 2022	98.96	100.00	96.45	97.29
2007	NYSE	TFII	Mon, Oct 17, 2022	94.96	98.11	94.78	97.61
2006	NYSE	TFII	Fri, Oct 14, 2022	97.68	97.94	92.91	92.95
2005	NYSE	TFII	Thu, Oct 13, 2022	94.35	97.77	92.46	96.98
2004	NYSE	TFII	Wed, Oct 12, 2022	94.69	96.74	93.78	95.88
2003	NYSE	TFII	Tue, Oct 11, 2022	94.60	96.89	93.04	95.00
2002	NYSE	TFII	Mon, Oct 10, 2022	95.39	95.91	93.85	95.63
2001	NYSE	TFII	Fri, Oct 7, 2022	96.09	96.43	93.11	94.26
2000	NYSE	TFII	Thu, Oct 6, 2022	96.62	97.70	95.85	96.95
1999	NYSE	TFII	Wed, Oct 5, 2022	97.74	98.58	96.92	97.51
1998	NYSE	TFII	Tue, Oct 4, 2022	97.89	100.99	97.66	99.56
1997	NYSE	TFII	Mon, Oct 3, 2022	91.93	96.14	91.67	95.65
1996	NYSE	TFII	Fri, Sep 30, 2022	94.22	94.67	90.42	90.48
1995	NYSE	TFII	Thu, Sep 29, 2022	93.94	94.36	92.42	94.28
1994	NYSE	TFII	Wed, Sep 28, 2022	92.62	95.72	92.09	95.29
1993	NYSE	TFII	Tue, Sep 27, 2022	92.91	94.28	92.03	92.99
1992	NYSE	TFII	Mon, Sep 26, 2022	90.07	93.94	89.98	91.76
1991	NYSE	TFII	Fri, Sep 23, 2022	91.93	92.66	89.85	91.00
1990	NYSE	TFII	Thu, Sep 22, 2022	95.13	95.71	92.93	93.78
1989	NYSE	TFII	Wed, Sep 21, 2022	96.90	97.94	95.46	95.48
1988	NYSE	TFII	Tue, Sep 20, 2022	97.43	97.50	95.37	96.60
1987	NYSE	TFII	Mon, Sep 19, 2022	93.38	99.06	93.30	98.66
1986	NYSE	TFII	Fri, Sep 16, 2022	96.17	97.07	93.33	94.91
1985	NYSE	TFII	Thu, Sep 15, 2022	101.44	103.18	99.23	99.97
1984	NYSE	TFII	Wed, Sep 14, 2022	102.87	102.89	99.86	101.60
1983	NYSE	TFII	Tue, Sep 13, 2022	103.24	104.11	102.51	102.84
1982	NYSE	TFII	Mon, Sep 12, 2022	105.19	106.71	105.19	106.13
1981	NYSE	TFII	Fri, Sep 9, 2022	103.50	104.92	103.50	104.59
1980	NYSE	TFII	Thu, Sep 8, 2022	99.87	102.70	99.78	102.66
1979	NYSE	TFII	Wed, Sep 7, 2022	99.99	101.35	98.20	100.75
1978	NYSE	TFII	Tue, Sep 6, 2022	103.18	104.15	100.04	100.19
1977	NYSE	TFII	Fri, Sep 2, 2022	104.74	105.92	103.03	103.31
1976	NYSE	TFII	Thu, Sep 1, 2022	98.83	105.23	98.57	103.35
1975	NYSE	TFII	Wed, Aug 31, 2022	101.28	101.64	99.53	99.79
1974	NYSE	TFII	Tue, Aug 30, 2022	101.69	101.69	99.02	100.67
1973	NYSE	TFII	Mon, Aug 29, 2022	106.09	106.09	98.04	100.67
1972	NYSE	TFII	Fri, Aug 26, 2022	108.26	108.26	105.87	107.33
1971	NYSE	TFII	Thu, Aug 25, 2022	105.79	108.42	105.40	108.33
1970	NYSE	TFII	Wed, Aug 24, 2022	103.61	105.09	103.09	104.82
1969	NYSE	TFII	Tue, Aug 23, 2022	101.25	103.81	100.71	103.53
1968	NYSE	TFII	Mon, Aug 22, 2022	100.65	101.41	99.32	101.25
1967	NYSE	TFII	Fri, Aug 19, 2022	103.09	103.09	101.26	102.03
1966	NYSE	TFII	Thu, Aug 18, 2022	102.91	104.56	102.91	103.55
1965	NYSE	TFII	Wed, Aug 17, 2022	106.31	106.31	102.91	103.44
1964	NYSE	TFII	Tue, Aug 16, 2022	105.40	108.11	105.21	107.20
1963	NYSE	TFII	Mon, Aug 15, 2022	106.04	107.04	104.89	105.45
1962	NYSE	TFII	Fri, Aug 12, 2022	107.98	107.98	106.31	107.56
1961	NYSE	TFII	Thu, Aug 11, 2022	107.05	109.03	106.06	107.32
1960	NYSE	TFII	Wed, Aug 10, 2022	105.01	106.89	104.96	106.53
1959	NYSE	TFII	Tue, Aug 9, 2022	105.28	105.28	102.82	103.19
1958	NYSE	TFII	Mon, Aug 8, 2022	107.19	107.54	105.17	105.75
1957	NYSE	TFII	Fri, Aug 5, 2022	101.76	106.47	101.32	106.24
1956	NYSE	TFII	Thu, Aug 4, 2022	102.50	104.45	101.69	103.75
1955	NYSE	TFII	Wed, Aug 3, 2022	99.97	102.65	98.92	102.61
1954	NYSE	TFII	Tue, Aug 2, 2022	100.05	101.30	98.70	99.37
1953	NYSE	TFII	Mon, Aug 1, 2022	100.07	101.95	99.40	100.85
1952	NYSE	TFII	Fri, Jul 29, 2022	97.73	100.12	96.68	99.93
1951	NYSE	TFII	Thu, Jul 28, 2022	91.32	94.83	91.20	94.74
1950	NYSE	TFII	Wed, Jul 27, 2022	90.87	91.36	88.74	90.85
1949	NYSE	TFII	Tue, Jul 26, 2022	90.70	90.70	88.47	90.23
1948	NYSE	TFII	Mon, Jul 25, 2022	90.35	91.73	89.95	91.44
1947	NYSE	TFII	Fri, Jul 22, 2022	93.15	93.43	89.86	90.24
1946	NYSE	TFII	Thu, Jul 21, 2022	90.34	92.92	90.01	92.65
1945	NYSE	TFII	Wed, Jul 20, 2022	90.42	90.52	88.29	89.99
1944	NYSE	TFII	Tue, Jul 19, 2022	86.39	90.28	86.23	90.13
1943	NYSE	TFII	Mon, Jul 18, 2022	86.57	87.35	84.71	84.93
1942	NYSE	TFII	Fri, Jul 15, 2022	85.01	85.94	84.47	85.67
1941	NYSE	TFII	Thu, Jul 14, 2022	82.76	84.29	81.73	84.00
1940	NYSE	TFII	Wed, Jul 13, 2022	85.17	85.28	83.85	84.37
1939	NYSE	TFII	Tue, Jul 12, 2022	84.63	87.64	84.00	86.60
1938	NYSE	TFII	Mon, Jul 11, 2022	84.13	85.12	83.14	84.66
1937	NYSE	TFII	Fri, Jul 8, 2022	83.20	85.26	82.95	85.17
1936	NYSE	TFII	Thu, Jul 7, 2022	81.34	84.27	80.91	83.63
1935	NYSE	TFII	Wed, Jul 6, 2022	80.48	81.83	78.87	80.89
1934	NYSE	TFII	Tue, Jul 5, 2022	79.97	81.24	79.28	80.43
1933	NYSE	TFII	Fri, Jul 1, 2022	79.90	82.47	79.17	81.89
1932	NYSE	TFII	Thu, Jun 30, 2022	76.74	80.66	76.05	80.28
1931	NYSE	TFII	Wed, Jun 29, 2022	78.20	78.43	76.10	77.87
1930	NYSE	TFII	Tue, Jun 28, 2022	81.75	81.76	78.21	78.01
1929	NYSE	TFII	Mon, Jun 27, 2022	79.35	81.10	78.64	79.69
1928	NYSE	TFII	Fri, Jun 24, 2022	75.90	79.09	75.83	78.59
1927	NYSE	TFII	Thu, Jun 23, 2022	74.40	75.80	73.92	75.05
1926	NYSE	TFII	Wed, Jun 22, 2022	73.74	75.35	73.62	74.03
1925	NYSE	TFII	Tue, Jun 21, 2022	75.62	77.05	74.70	74.71
1924	NYSE	TFII	Fri, Jun 17, 2022	72.99	73.86	71.63	72.99
1923	NYSE	TFII	Thu, Jun 16, 2022	75.80	75.80	72.60	73.21
1922	NYSE	TFII	Wed, Jun 15, 2022	76.64	78.66	75.88	76.78
1921	NYSE	TFII	Tue, Jun 14, 2022	75.21	76.81	74.22	75.45
1920	NYSE	TFII	Mon, Jun 13, 2022	75.57	76.06	74.03	75.15
1919	NYSE	TFII	Fri, Jun 10, 2022	77.60	78.44	76.69	77.04
1918	NYSE	TFII	Thu, Jun 9, 2022	80.21	81.75	78.93	79.18
1917	NYSE	TFII	Wed, Jun 8, 2022	84.21	84.21	80.41	80.56
1916	NYSE	TFII	Tue, Jun 7, 2022	83.38	85.95	81.41	85.23
1915	NYSE	TFII	Mon, Jun 6, 2022	85.25	86.23	84.32	85.18
1914	NYSE	TFII	Fri, Jun 3, 2022	83.05	84.65	81.89	84.36
1913	NYSE	TFII	Thu, Jun 2, 2022	80.93	84.34	80.93	84.16
1912	NYSE	TFII	Wed, Jun 1, 2022	83.05	84.63	80.64	81.40
1911	NYSE	TFII	Tue, May 31, 2022	80.88	82.67	79.38	82.05
1910	NYSE	TFII	Fri, May 27, 2022	80.79	81.60	79.87	81.36
1909	NYSE	TFII	Thu, May 26, 2022	77.87	81.25	77.87	80.06
1908	NYSE	TFII	Wed, May 25, 2022	76.57	78.86	76.36	78.09
1907	NYSE	TFII	Tue, May 24, 2022	79.91	79.91	75.37	76.57
1906	NYSE	TFII	Mon, May 23, 2022	80.10	80.84	78.80	80.68
1905	NYSE	TFII	Fri, May 20, 2022	80.34	80.61	76.98	79.33
1904	NYSE	TFII	Thu, May 19, 2022	76.86	80.80	76.37	79.34
1903	NYSE	TFII	Wed, May 18, 2022	83.14	83.14	76.61	76.90
1902	NYSE	TFII	Tue, May 17, 2022	81.59	84.44	81.59	84.40
1901	NYSE	TFII	Mon, May 16, 2022	80.08	81.29	78.06	79.58
1900	NYSE	TFII	Fri, May 13, 2022	79.25	82.56	79.14	80.83
1899	NYSE	TFII	Thu, May 12, 2022	76.22	79.22	75.65	78.02
1898	NYSE	TFII	Wed, May 11, 2022	80.05	80.85	77.10	77.35
1897	NYSE	TFII	Tue, May 10, 2022	81.93	82.82	78.58	80.02
1896	NYSE	TFII	Mon, May 9, 2022	83.00	83.50	79.85	80.04
1895	NYSE	TFII	Fri, May 6, 2022	84.25	85.53	81.69	84.04
1894	NYSE	TFII	Thu, May 5, 2022	84.87	85.60	83.11	84.28
1893	NYSE	TFII	Wed, May 4, 2022	83.36	86.43	82.87	86.26
1892	NYSE	TFII	Tue, May 3, 2022	79.73	84.05	79.70	83.42
1891	NYSE	TFII	Mon, May 2, 2022	80.43	81.40	77.99	79.72
1890	NYSE	TFII	Fri, Apr 29, 2022	87.71	87.71	80.21	80.48
1889	NYSE	TFII	Thu, Apr 28, 2022	79.39	83.65	79.07	83.54
1888	NYSE	TFII	Wed, Apr 27, 2022	80.03	81.62	78.37	79.17
1887	NYSE	TFII	Tue, Apr 26, 2022	85.62	85.62	80.24	80.38
1886	NYSE	TFII	Mon, Apr 25, 2022	82.42	86.14	82.42	86.13
1885	NYSE	TFII	Fri, Apr 22, 2022	85.66	86.30	82.97	83.08
1884	NYSE	TFII	Thu, Apr 21, 2022	87.81	89.54	86.07	86.25
1883	NYSE	TFII	Wed, Apr 20, 2022	84.36	87.31	83.70	87.05
1882	NYSE	TFII	Tue, Apr 19, 2022	81.31	83.78	81.31	83.34
1881	NYSE	TFII	Mon, Apr 18, 2022	80.76	82.17	78.85	81.25
1880	NYSE	TFII	Thu, Apr 14, 2022	83.43	83.93	80.81	81.23
1879	NYSE	TFII	Wed, Apr 13, 2022	82.11	84.25	81.82	83.92
1878	NYSE	TFII	Tue, Apr 12, 2022	84.46	86.45	81.82	82.17
1877	NYSE	TFII	Mon, Apr 11, 2022	81.84	83.96	80.75	83.63
1876	NYSE	TFII	Fri, Apr 8, 2022	85.45	85.45	82.18	82.57
1875	NYSE	TFII	Thu, Apr 7, 2022	87.29	88.00	85.61	87.11
1874	NYSE	TFII	Wed, Apr 6, 2022	89.85	90.91	86.48	87.45
1873	NYSE	TFII	Tue, Apr 5, 2022	97.12	97.33	91.12	91.23
1872	NYSE	TFII	Mon, Apr 4, 2022	100.09	100.49	96.10	96.12
1871	NYSE	TFII	Fri, Apr 1, 2022	107.24	107.51	98.05	100.40
1870	NYSE	TFII	Thu, Mar 31, 2022	107.73	108.74	106.42	106.51
1869	NYSE	TFII	Wed, Mar 30, 2022	107.62	109.14	105.90	107.76
1868	NYSE	TFII	Tue, Mar 29, 2022	108.00	109.54	106.71	108.46
1867	NYSE	TFII	Mon, Mar 28, 2022	105.60	106.92	103.78	106.78
1866	NYSE	TFII	Fri, Mar 25, 2022	111.05	111.05	104.31	105.53
1865	NYSE	TFII	Thu, Mar 24, 2022	110.39	110.53	108.66	110.37
1864	NYSE	TFII	Wed, Mar 23, 2022	110.71	112.25	110.11	110.23
1863	NYSE	TFII	Tue, Mar 22, 2022	109.31	111.77	109.20	111.61
1862	NYSE	TFII	Mon, Mar 21, 2022	108.23	109.34	106.50	109.25
1861	NYSE	TFII	Fri, Mar 18, 2022	104.30	107.50	103.24	107.38
1860	NYSE	TFII	Thu, Mar 17, 2022	102.17	104.37	101.16	104.29
1859	NYSE	TFII	Wed, Mar 16, 2022	98.66	102.97	98.66	102.60
1858	NYSE	TFII	Tue, Mar 15, 2022	95.06	97.89	94.97	97.36
1857	NYSE	TFII	Mon, Mar 14, 2022	95.68	95.68	92.97	93.72
1856	NYSE	TFII	Fri, Mar 11, 2022	96.11	96.11	92.75	92.76
1855	NYSE	TFII	Thu, Mar 10, 2022	94.18	95.66	93.39	95.03
1854	NYSE	TFII	Wed, Mar 9, 2022	92.80	95.76	92.05	95.41
1853	NYSE	TFII	Tue, Mar 8, 2022	94.90	94.90	89.74	90.91
1852	NYSE	TFII	Mon, Mar 7, 2022	102.12	103.16	94.49	94.90
1851	NYSE	TFII	Fri, Mar 4, 2022	105.18	105.84	101.38	103.25
1850	NYSE	TFII	Thu, Mar 3, 2022	106.59	108.45	105.51	105.87
1849	NYSE	TFII	Wed, Mar 2, 2022	103.22	106.47	103.16	106.04
1848	NYSE	TFII	Tue, Mar 1, 2022	103.79	105.49	102.34	103.00
1847	NYSE	TFII	Mon, Feb 28, 2022	103.90	104.58	102.96	104.29
1846	NYSE	TFII	Fri, Feb 25, 2022	101.99	104.38	101.65	103.45
1845	NYSE	TFII	Thu, Feb 24, 2022	97.41	101.95	96.83	101.77
1844	NYSE	TFII	Wed, Feb 23, 2022	101.60	102.79	100.27	100.49
1843	NYSE	TFII	Tue, Feb 22, 2022	101.72	102.58	100.37	100.62
1842	NYSE	TFII	Fri, Feb 18, 2022	103.59	104.24	102.11	102.28
1841	NYSE	TFII	Thu, Feb 17, 2022	104.03	105.38	103.68	103.85
1840	NYSE	TFII	Wed, Feb 16, 2022	107.12	107.12	103.54	105.23
1839	NYSE	TFII	Tue, Feb 15, 2022	108.42	109.73	106.79	107.12
1838	NYSE	TFII	Mon, Feb 14, 2022	107.33	108.69	106.64	106.83
1837	NYSE	TFII	Fri, Feb 11, 2022	109.13	109.73	106.73	107.07
1836	NYSE	TFII	Thu, Feb 10, 2022	108.14	109.38	107.56	108.99
1835	NYSE	TFII	Wed, Feb 9, 2022	106.37	110.58	106.17	110.05
1834	NYSE	TFII	Tue, Feb 8, 2022	102.70	105.07	99.47	104.02
1833	NYSE	TFII	Mon, Feb 7, 2022	98.58	98.58	96.12	96.56
1832	NYSE	TFII	Fri, Feb 4, 2022	96.63	98.57	96.39	98.33
1831	NYSE	TFII	Thu, Feb 3, 2022	98.77	99.61	97.40	97.50
1830	NYSE	TFII	Wed, Feb 2, 2022	100.54	102.02	99.28	100.06
1829	NYSE	TFII	Tue, Feb 1, 2022	97.92	100.45	97.34	100.20
1828	NYSE	TFII	Mon, Jan 31, 2022	94.79	96.34	93.62	96.30
1827	NYSE	TFII	Fri, Jan 28, 2022	91.75	94.05	91.17	94.05
1826	NYSE	TFII	Thu, Jan 27, 2022	94.92	95.30	91.15	91.95
1825	NYSE	TFII	Wed, Jan 26, 2022	94.54	97.72	93.88	93.96
1824	NYSE	TFII	Tue, Jan 25, 2022	95.62	96.03	91.88	93.61
1823	NYSE	TFII	Mon, Jan 24, 2022	93.64	96.81	90.57	96.63
1822	NYSE	TFII	Fri, Jan 21, 2022	98.19	99.90	96.56	96.63
1821	NYSE	TFII	Thu, Jan 20, 2022	101.04	104.21	99.93	99.95
1820	NYSE	TFII	Wed, Jan 19, 2022	95.68	100.24	95.43	99.69
1819	NYSE	TFII	Tue, Jan 18, 2022	96.17	96.60	93.98	95.10
1818	NYSE	TFII	Fri, Jan 14, 2022	97.86	98.14	95.63	96.56
1817	NYSE	TFII	Thu, Jan 13, 2022	98.57	99.38	96.95	98.84
1816	NYSE	TFII	Wed, Jan 12, 2022	101.03	101.33	98.49	98.73
1815	NYSE	TFII	Tue, Jan 11, 2022	98.65	100.42	97.65	100.26
1814	NYSE	TFII	Mon, Jan 10, 2022	101.40	101.40	96.43	98.82
1813	NYSE	TFII	Fri, Jan 7, 2022	102.30	104.50	101.82	102.79
1812	NYSE	TFII	Thu, Jan 6, 2022	104.22	104.26	99.77	102.34
1811	NYSE	TFII	Wed, Jan 5, 2022	110.66	110.79	104.73	104.82
1810	NYSE	TFII	Tue, Jan 4, 2022	111.10	111.57	108.61	110.36
1809	NYSE	TFII	Mon, Jan 3, 2022	112.34	112.49	109.87	110.75
1808	NYSE	TFII	Fri, Dec 31, 2021	110.06	112.61	109.56	112.11
1807	NYSE	TFII	Thu, Dec 30, 2021	112.30	113.03	110.36	110.44
1806	NYSE	TFII	Wed, Dec 29, 2021	111.30	113.64	111.00	112.02
1805	NYSE	TFII	Tue, Dec 28, 2021	110.75	111.99	110.75	111.17
1804	NYSE	TFII	Mon, Dec 27, 2021	110.06	112.33	109.00	111.00
1803	NYSE	TFII	Thu, Dec 23, 2021	106.73	109.17	106.71	108.73
1802	NYSE	TFII	Wed, Dec 22, 2021	104.81	106.67	104.81	106.41
1801	NYSE	TFII	Tue, Dec 21, 2021	103.97	105.37	102.62	105.37
1800	NYSE	TFII	Mon, Dec 20, 2021	103.28	105.75	102.87	102.88
1799	NYSE	TFII	Fri, Dec 17, 2021	106.40	107.15	103.82	105.91
1798	NYSE	TFII	Thu, Dec 16, 2021	105.83	107.44	104.15	105.00
1797	NYSE	TFII	Wed, Dec 15, 2021	101.46	104.69	100.96	104.62
1796	NYSE	TFII	Tue, Dec 14, 2021	103.94	104.14	101.25	101.79
1795	NYSE	TFII	Mon, Dec 13, 2021	108.00	108.11	104.44	104.65
1794	NYSE	TFII	Fri, Dec 10, 2021	108.96	109.80	107.46	108.27
1793	NYSE	TFII	Thu, Dec 9, 2021	109.48	109.48	107.82	108.49
1792	NYSE	TFII	Wed, Dec 8, 2021	110.46	112.80	108.37	109.12
1791	NYSE	TFII	Tue, Dec 7, 2021	107.23	110.99	107.11	110.47
1790	NYSE	TFII	Mon, Dec 6, 2021	103.83	106.16	102.82	105.00
1789	NYSE	TFII	Fri, Dec 3, 2021	102.91	104.31	101.40	103.31
1788	NYSE	TFII	Thu, Dec 2, 2021	100.02	102.74	99.35	102.25
1787	NYSE	TFII	Wed, Dec 1, 2021	101.22	103.05	99.88	100.00
1786	NYSE	TFII	Tue, Nov 30, 2021	105.00	105.02	98.75	101.75
1785	NYSE	TFII	Mon, Nov 29, 2021	111.89	114.38	105.43	105.81
1784	NYSE	TFII	Fri, Nov 26, 2021	110.28	113.01	109.98	110.94
1783	NYSE	TFII	Wed, Nov 24, 2021	110.00	111.96	109.51	111.79
1782	NYSE	TFII	Tue, Nov 23, 2021	110.08	112.35	108.73	110.49
1781	NYSE	TFII	Mon, Nov 22, 2021	109.25	110.51	108.56	110.24
1780	NYSE	TFII	Fri, Nov 19, 2021	106.87	109.08	106.35	108.83
1779	NYSE	TFII	Thu, Nov 18, 2021	108.80	108.80	106.71	106.83
1778	NYSE	TFII	Wed, Nov 17, 2021	110.56	110.64	107.79	108.10
1777	NYSE	TFII	Tue, Nov 16, 2021	111.95	112.62	110.57	110.69
1776	NYSE	TFII	Mon, Nov 15, 2021	114.11	114.19	111.52	111.80
1775	NYSE	TFII	Fri, Nov 12, 2021	111.96	114.57	111.25	114.10
1774	NYSE	TFII	Thu, Nov 11, 2021	112.40	113.00	111.34	111.62
1773	NYSE	TFII	Wed, Nov 10, 2021	113.71	114.30	110.34	111.28
1772	NYSE	TFII	Tue, Nov 9, 2021	115.00	115.38	113.43	114.10
1771	NYSE	TFII	Mon, Nov 8, 2021	115.17	116.19	113.20	114.88
1770	NYSE	TFII	Fri, Nov 5, 2021	115.85	115.85	112.01	114.46
1769	NYSE	TFII	Thu, Nov 4, 2021	110.65	114.72	109.60	113.85
1768	NYSE	TFII	Wed, Nov 3, 2021	105.76	110.77	104.95	110.68
1767	NYSE	TFII	Tue, Nov 2, 2021	107.88	108.99	105.64	105.81
1766	NYSE	TFII	Mon, Nov 1, 2021	114.10	114.10	106.63	106.93
1765	NYSE	TFII	Fri, Oct 29, 2021	119.57	119.57	107.80	110.83
1764	NYSE	TFII	Thu, Oct 28, 2021	115.90	120.50	115.90	120.18
1763	NYSE	TFII	Wed, Oct 27, 2021	116.00	117.31	115.28	115.41
1762	NYSE	TFII	Tue, Oct 26, 2021	118.99	118.99	115.80	115.81
1761	NYSE	TFII	Mon, Oct 25, 2021	118.46	119.91	117.53	118.12
1760	NYSE	TFII	Fri, Oct 22, 2021	116.41	118.55	115.55	118.27
1759	NYSE	TFII	Thu, Oct 21, 2021	113.72	116.28	113.72	115.69
1758	NYSE	TFII	Wed, Oct 20, 2021	112.17	114.16	112.17	113.53
1757	NYSE	TFII	Tue, Oct 19, 2021	113.10	114.30	111.74	111.76
1756	NYSE	TFII	Mon, Oct 18, 2021	110.22	112.44	109.04	112.28
1755	NYSE	TFII	Fri, Oct 15, 2021	109.82	110.34	107.63	110.19
1754	NYSE	TFII	Thu, Oct 14, 2021	106.80	109.42	106.52	109.00
1753	NYSE	TFII	Wed, Oct 13, 2021	104.53	105.90	103.46	105.51
1752	NYSE	TFII	Tue, Oct 12, 2021	102.89	104.47	102.40	104.21
1751	NYSE	TFII	Mon, Oct 11, 2021	103.31	104.05	103.00	103.03
1750	NYSE	TFII	Fri, Oct 8, 2021	103.68	104.09	102.78	103.65
1749	NYSE	TFII	Thu, Oct 7, 2021	102.78	104.05	102.31	102.72
1748	NYSE	TFII	Wed, Oct 6, 2021	101.45	102.52	100.06	102.32
1747	NYSE	TFII	Tue, Oct 5, 2021	100.01	103.24	99.55	102.57
1746	NYSE	TFII	Mon, Oct 4, 2021	102.34	102.66	99.19	100.05
1745	NYSE	TFII	Fri, Oct 1, 2021	102.30	102.76	99.97	102.49
1744	NYSE	TFII	Thu, Sep 30, 2021	102.72	105.10	102.18	102.18
1743	NYSE	TFII	Wed, Sep 29, 2021	102.92	103.37	100.83	102.07
1742	NYSE	TFII	Tue, Sep 28, 2021	106.09	106.09	101.92	102.63
1741	NYSE	TFII	Mon, Sep 27, 2021	106.09	107.31	105.84	106.39
1740	NYSE	TFII	Fri, Sep 24, 2021	108.93	108.93	105.65	106.56
1739	NYSE	TFII	Thu, Sep 23, 2021	110.46	112.00	108.93	109.14
1738	NYSE	TFII	Wed, Sep 22, 2021	111.50	112.39	109.27	109.48
1737	NYSE	TFII	Tue, Sep 21, 2021	111.50	112.24	109.77	111.48
1736	NYSE	TFII	Mon, Sep 20, 2021	110.65	111.52	109.64	111.06
1735	NYSE	TFII	Fri, Sep 17, 2021	112.16	113.88	111.24	113.09
1734	NYSE	TFII	Thu, Sep 16, 2021	113.20	114.54	112.31	112.76
1733	NYSE	TFII	Wed, Sep 15, 2021	113.40	113.98	111.08	113.83
1732	NYSE	TFII	Tue, Sep 14, 2021	112.55	113.22	111.60	112.21
1731	NYSE	TFII	Mon, Sep 13, 2021	113.05	113.82	111.42	112.59
1730	NYSE	TFII	Fri, Sep 10, 2021	112.57	114.91	112.57	113.33
1729	NYSE	TFII	Thu, Sep 9, 2021	110.76	112.16	110.20	111.69
1728	NYSE	TFII	Wed, Sep 8, 2021	113.98	114.97	109.19	110.11
1727	NYSE	TFII	Tue, Sep 7, 2021	114.91	115.94	114.08	114.94
1726	NYSE	TFII	Fri, Sep 3, 2021	114.24	115.24	113.54	115.15
1725	NYSE	TFII	Thu, Sep 2, 2021	115.77	116.50	114.58	114.77
1724	NYSE	TFII	Wed, Sep 1, 2021	113.18	115.76	113.12	115.29
1723	NYSE	TFII	Tue, Aug 31, 2021	113.16	114.49	112.80	113.10
1722	NYSE	TFII	Mon, Aug 30, 2021	113.14	114.55	112.75	113.15
1721	NYSE	TFII	Fri, Aug 27, 2021	111.41	113.64	111.18	113.07
1720	NYSE	TFII	Thu, Aug 26, 2021	112.80	113.14	111.22	111.44
1719	NYSE	TFII	Wed, Aug 25, 2021	112.13	113.95	111.19	112.85
1718	NYSE	TFII	Tue, Aug 24, 2021	111.00	112.52	111.00	112.50
1717	NYSE	TFII	Mon, Aug 23, 2021	107.73	110.98	107.73	110.88
1716	NYSE	TFII	Fri, Aug 20, 2021	106.50	107.99	106.50	107.35
1715	NYSE	TFII	Thu, Aug 19, 2021	108.28	108.53	106.34	106.85
1714	NYSE	TFII	Wed, Aug 18, 2021	108.73	111.17	108.13	109.62
1713	NYSE	TFII	Tue, Aug 17, 2021	109.74	109.81	107.34	108.78
1712	NYSE	TFII	Mon, Aug 16, 2021	111.61	111.61	109.35	110.00
1711	NYSE	TFII	Fri, Aug 13, 2021	112.91	112.91	110.39	111.65
1710	NYSE	TFII	Thu, Aug 12, 2021	112.53	113.26	111.82	112.73
1709	NYSE	TFII	Wed, Aug 11, 2021	111.89	112.68	111.31	112.67
1708	NYSE	TFII	Tue, Aug 10, 2021	110.83	112.59	110.83	111.73
1707	NYSE	TFII	Mon, Aug 9, 2021	111.99	111.99	110.28	111.29
1706	NYSE	TFII	Fri, Aug 6, 2021	111.39	113.31	110.73	111.53
1705	NYSE	TFII	Thu, Aug 5, 2021	109.52	111.59	109.37	111.23
1704	NYSE	TFII	Wed, Aug 4, 2021	112.45	112.45	109.89	110.08
1703	NYSE	TFII	Tue, Aug 3, 2021	111.67	112.45	110.60	111.79
1702	NYSE	TFII	Mon, Aug 2, 2021	112.04	113.72	110.86	111.45
1701	NYSE	TFII	Fri, Jul 30, 2021	112.27	113.52	111.59	112.02
1700	NYSE	TFII	Thu, Jul 29, 2021	110.44	113.61	110.26	112.63
1699	NYSE	TFII	Wed, Jul 28, 2021	111.61	111.61	106.87	110.24
1698	NYSE	TFII	Tue, Jul 27, 2021	111.15	115.78	108.13	111.89
1697	NYSE	TFII	Mon, Jul 26, 2021	104.00	105.33	102.60	104.95
1696	NYSE	TFII	Fri, Jul 23, 2021	102.56	104.03	101.60	103.86
1695	NYSE	TFII	Thu, Jul 22, 2021	100.64	102.11	99.26	101.96
1694	NYSE	TFII	Wed, Jul 21, 2021	99.27	101.40	99.27	100.75
1693	NYSE	TFII	Tue, Jul 20, 2021	96.11	98.96	95.69	98.88
1692	NYSE	TFII	Mon, Jul 19, 2021	95.85	96.65	93.11	95.92
1691	NYSE	TFII	Fri, Jul 16, 2021	100.40	100.40	97.08	97.37
1690	NYSE	TFII	Thu, Jul 15, 2021	98.90	100.21	97.50	99.84
1689	NYSE	TFII	Wed, Jul 14, 2021	92.24	99.35	91.91	98.90
1688	NYSE	TFII	Tue, Jul 13, 2021	91.61	91.95	90.58	90.88
1687	NYSE	TFII	Mon, Jul 12, 2021	92.29	92.83	91.27	91.62
1686	NYSE	TFII	Fri, Jul 9, 2021	91.34	92.66	91.34	92.38
1685	NYSE	TFII	Thu, Jul 8, 2021	88.96	91.81	88.86	90.79
1684	NYSE	TFII	Wed, Jul 7, 2021	90.73	91.12	89.92	90.46
1683	NYSE	TFII	Tue, Jul 6, 2021	91.58	91.76	89.55	90.94
1682	NYSE	TFII	Fri, Jul 2, 2021	92.04	93.04	91.75	92.09
1681	NYSE	TFII	Thu, Jul 1, 2021	91.42	92.10	91.04	91.74
1680	NYSE	TFII	Wed, Jun 30, 2021	93.00	93.90	90.74	91.19
1679	NYSE	TFII	Tue, Jun 29, 2021	91.96	93.10	91.37	92.85
1678	NYSE	TFII	Mon, Jun 28, 2021	92.15	92.49	91.18	91.73
1677	NYSE	TFII	Fri, Jun 25, 2021	91.15	92.28	91.03	92.17
1676	NYSE	TFII	Thu, Jun 24, 2021	92.50	92.73	90.84	91.07
1675	NYSE	TFII	Wed, Jun 23, 2021	91.83	92.25	89.78	91.94
1674	NYSE	TFII	Tue, Jun 22, 2021	91.44	92.24	90.55	91.89
1673	NYSE	TFII	Mon, Jun 21, 2021	88.92	91.59	88.69	90.73
1672	NYSE	TFII	Fri, Jun 18, 2021	89.59	89.79	88.51	88.56
1671	NYSE	TFII	Thu, Jun 17, 2021	91.38	92.39	89.75	90.60
1670	NYSE	TFII	Wed, Jun 16, 2021	93.54	93.99	91.69	91.74
1669	NYSE	TFII	Tue, Jun 15, 2021	93.98	94.28	93.14	93.37
1668	NYSE	TFII	Mon, Jun 14, 2021	92.93	94.37	92.93	93.88
1667	NYSE	TFII	Fri, Jun 11, 2021	92.88	93.79	92.65	92.97
1666	NYSE	TFII	Thu, Jun 10, 2021	93.01	93.46	92.12	92.84
1665	NYSE	TFII	Wed, Jun 9, 2021	93.48	93.75	92.32	92.44
1664	NYSE	TFII	Tue, Jun 8, 2021	90.02	93.26	90.00	93.04
1663	NYSE	TFII	Mon, Jun 7, 2021	94.46	94.46	89.83	90.00
1662	NYSE	TFII	Fri, Jun 4, 2021	95.59	95.59	93.65	94.63
1661	NYSE	TFII	Thu, Jun 3, 2021	93.33	95.10	93.12	95.10
1660	NYSE	TFII	Wed, Jun 2, 2021	95.72	95.72	91.95	94.25
1659	NYSE	TFII	Tue, Jun 1, 2021	95.76	96.49	94.29	95.43
1658	NYSE	TFII	Fri, May 28, 2021	95.02	95.99	94.47	95.88
1657	NYSE	TFII	Thu, May 27, 2021	95.51	95.51	94.31	95.26
1656	NYSE	TFII	Wed, May 26, 2021	93.24	95.03	92.52	94.77
1655	NYSE	TFII	Tue, May 25, 2021	92.81	93.40	91.78	92.21
1654	NYSE	TFII	Mon, May 24, 2021	92.61	93.17	91.94	92.90
1653	NYSE	TFII	Fri, May 21, 2021	93.57	94.03	92.06	92.20
1652	NYSE	TFII	Thu, May 20, 2021	90.93	93.08	90.56	93.04
1651	NYSE	TFII	Wed, May 19, 2021	91.31	91.58	88.16	90.59
1650	NYSE	TFII	Tue, May 18, 2021	91.44	92.37	90.49	92.18
1649	NYSE	TFII	Mon, May 17, 2021	89.40	91.06	89.06	91.00
1648	NYSE	TFII	Fri, May 14, 2021	89.22	89.82	88.87	89.42
1647	NYSE	TFII	Thu, May 13, 2021	87.79	90.16	87.62	88.58
1646	NYSE	TFII	Wed, May 12, 2021	88.13	88.36	87.45	88.10
1645	NYSE	TFII	Tue, May 11, 2021	87.97	88.80	86.99	88.61
1644	NYSE	TFII	Mon, May 10, 2021	88.72	90.15	88.25	88.54
1643	NYSE	TFII	Fri, May 7, 2021	88.01	88.62	87.24	88.61
1642	NYSE	TFII	Thu, May 6, 2021	87.21	87.86	85.72	87.80
1641	NYSE	TFII	Wed, May 5, 2021	87.26	88.29	87.05	87.11
1640	NYSE	TFII	Tue, May 4, 2021	87.97	88.80	87.04	87.28
1639	NYSE	TFII	Mon, May 3, 2021	88.15	88.60	87.61	88.23
1638	NYSE	TFII	Fri, Apr 30, 2021	86.63	88.31	86.63	87.65
1637	NYSE	TFII	Thu, Apr 29, 2021	86.29	87.91	84.86	86.79
1636	NYSE	TFII	Wed, Apr 28, 2021	81.82	85.47	80.78	85.38
1635	NYSE	TFII	Tue, Apr 27, 2021	78.89	81.00	78.06	80.65
1634	NYSE	TFII	Mon, Apr 26, 2021	79.52	79.52	77.73	78.47
1633	NYSE	TFII	Fri, Apr 23, 2021	78.46	79.40	77.52	79.34
1632	NYSE	TFII	Thu, Apr 22, 2021	77.20	78.33	76.34	78.02
1631	NYSE	TFII	Wed, Apr 21, 2021	75.70	77.25	75.61	77.17
1630	NYSE	TFII	Tue, Apr 20, 2021	75.51	75.93	73.86	75.83
1629	NYSE	TFII	Mon, Apr 19, 2021	77.25	77.35	75.29	75.84
1628	NYSE	TFII	Fri, Apr 16, 2021	76.75	77.65	75.63	77.39
1627	NYSE	TFII	Thu, Apr 15, 2021	74.87	76.77	74.87	76.45
1626	NYSE	TFII	Wed, Apr 14, 2021	74.46	75.44	74.19	74.65
1625	NYSE	TFII	Tue, Apr 13, 2021	75.80	75.80	73.74	74.34
1624	NYSE	TFII	Mon, Apr 12, 2021	76.00	76.00	74.21	75.37
1623	NYSE	TFII	Fri, Apr 9, 2021	76.97	76.97	75.72	76.01
1622	NYSE	TFII	Thu, Apr 8, 2021	76.11	76.90	75.00	76.64
1621	NYSE	TFII	Wed, Apr 7, 2021	76.30	76.30	75.46	75.89
1620	NYSE	TFII	Tue, Apr 6, 2021	76.26	77.09	75.61	76.30
1619	NYSE	TFII	Mon, Apr 5, 2021	76.06	76.74	75.21	75.91
1618	NYSE	TFII	Thu, Apr 1, 2021	75.29	76.88	74.73	76.65
1617	NYSE	TFII	Wed, Mar 31, 2021	73.57	75.25	73.57	74.76
1616	NYSE	TFII	Tue, Mar 30, 2021	71.66	73.54	71.46	73.19
1615	NYSE	TFII	Mon, Mar 29, 2021	72.70	73.72	71.95	71.97
1614	NYSE	TFII	Fri, Mar 26, 2021	71.84	72.70	71.44	72.50
1613	NYSE	TFII	Thu, Mar 25, 2021	70.40	71.41	69.49	70.95
1612	NYSE	TFII	Wed, Mar 24, 2021	72.17	72.96	70.48	70.98
1611	NYSE	TFII	Tue, Mar 23, 2021	74.39	74.61	71.50	71.93
1610	NYSE	TFII	Mon, Mar 22, 2021	75.44	75.78	74.61	74.61
1609	NYSE	TFII	Fri, Mar 19, 2021	75.42	75.97	73.96	75.45
1608	NYSE	TFII	Thu, Mar 18, 2021	73.47	76.76	73.30	75.72
1607	NYSE	TFII	Wed, Mar 17, 2021	74.01	74.29	73.05	74.12
1606	NYSE	TFII	Tue, Mar 16, 2021	74.36	75.07	74.20	74.40
1605	NYSE	TFII	Mon, Mar 15, 2021	73.22	74.53	72.98	74.42
1604	NYSE	TFII	Fri, Mar 12, 2021	73.70	73.76	72.69	73.51
1603	NYSE	TFII	Thu, Mar 11, 2021	71.14	74.28	71.14	73.90
1602	NYSE	TFII	Wed, Mar 10, 2021	71.53	72.59	70.51	71.04
1601	NYSE	TFII	Tue, Mar 9, 2021	72.57	73.17	71.27	71.55
1600	NYSE	TFII	Mon, Mar 8, 2021	71.96	73.75	70.96	71.96
1599	NYSE	TFII	Fri, Mar 5, 2021	71.09	71.77	69.16	71.64
1598	NYSE	TFII	Thu, Mar 4, 2021	72.88	72.88	69.93	70.61
1597	NYSE	TFII	Wed, Mar 3, 2021	73.13	73.99	72.66	73.07
1596	NYSE	TFII	Tue, Mar 2, 2021	72.94	73.30	71.33	72.94
1595	NYSE	TFII	Mon, Mar 1, 2021	70.59	73.09	70.23	72.48
1594	NYSE	TFII	Fri, Feb 26, 2021	72.57	72.57	69.82	69.82
1593	NYSE	TFII	Thu, Feb 25, 2021	72.91	73.75	72.54	72.54
1592	NYSE	TFII	Wed, Feb 24, 2021	72.89	72.99	71.86	72.61
1591	NYSE	TFII	Tue, Feb 23, 2021	71.51	73.20	71.17	72.82
1590	NYSE	TFII	Mon, Feb 22, 2021	71.71	73.63	71.25	72.51
1589	NYSE	TFII	Fri, Feb 19, 2021	71.93	73.01	69.87	72.40
1588	NYSE	TFII	Thu, Feb 18, 2021	70.17	71.99	69.20	71.10
1587	NYSE	TFII	Wed, Feb 17, 2021	73.34	73.43	70.43	70.70
1586	NYSE	TFII	Tue, Feb 16, 2021	75.64	76.02	73.40	73.55
1585	NYSE	TFII	Fri, Feb 12, 2021	77.33	77.33	73.54	76.28
1584	NYSE	TFII	Thu, Feb 11, 2021	80.54	80.54	76.69	78.52
1583	NYSE	TFII	Wed, Feb 10, 2021	79.76	81.46	78.87	80.02
1582	NYSE	TFII	Tue, Feb 9, 2021	73.84	78.77	73.37	78.63
1581	NYSE	TFII	Mon, Feb 8, 2021	72.15	75.15	72.15	73.22
1580	NYSE	TFII	Fri, Feb 5, 2021	72.49	72.57	71.05	72.13
1579	NYSE	TFII	Thu, Feb 4, 2021	71.15	72.21	70.13	72.10
1578	NYSE	TFII	Wed, Feb 3, 2021	70.68	70.99	68.83	70.96
1577	NYSE	TFII	Tue, Feb 2, 2021	71.12	71.43	69.28	71.21
1576	NYSE	TFII	Mon, Feb 1, 2021	66.79	70.86	66.64	70.21
1575	NYSE	TFII	Fri, Jan 29, 2021	67.33	67.85	65.22	66.44
1574	NYSE	TFII	Thu, Jan 28, 2021	66.02	70.33	65.81	67.08
1573	NYSE	TFII	Wed, Jan 27, 2021	69.05	70.06	65.65	65.91
1572	NYSE	TFII	Tue, Jan 26, 2021	70.85	77.83	69.37	69.69
1571	NYSE	TFII	Mon, Jan 25, 2021	54.21	67.73	54.19	67.48
1570	NYSE	TFII	Fri, Jan 22, 2021	51.82	52.08	51.13	51.24
1569	NYSE	TFII	Thu, Jan 21, 2021	51.46	52.48	51.46	52.38
1568	NYSE	TFII	Wed, Jan 20, 2021	51.73	52.25	51.31	51.63
1567	NYSE	TFII	Tue, Jan 19, 2021	52.19	52.19	51.20	51.31
1566	NYSE	TFII	Fri, Jan 15, 2021	52.32	52.32	51.40	51.88
1565	NYSE	TFII	Thu, Jan 14, 2021	53.02	53.22	52.48	52.61
1564	NYSE	TFII	Wed, Jan 13, 2021	53.43	53.43	52.26	53.03
1563	NYSE	TFII	Tue, Jan 12, 2021	55.26	55.46	53.44	53.73
1562	NYSE	TFII	Mon, Jan 11, 2021	55.37	55.38	53.90	55.38
1561	NYSE	TFII	Fri, Jan 8, 2021	54.24	56.03	53.89	55.77
1560	NYSE	TFII	Thu, Jan 7, 2021	52.43	53.57	52.13	53.53
1559	NYSE	TFII	Wed, Jan 6, 2021	52.26	53.24	52.05	52.27
1558	NYSE	TFII	Tue, Jan 5, 2021	50.97	52.20	50.90	52.03
1557	NYSE	TFII	Mon, Jan 4, 2021	51.69	51.85	50.62	51.13
1556	NYSE	TFII	Thu, Dec 31, 2020	51.71	51.93	51.33	51.58
1555	NYSE	TFII	Wed, Dec 30, 2020	51.50	52.05	51.40	51.90
1554	NYSE	TFII	Tue, Dec 29, 2020	51.18	51.73	51.03	51.35
1553	NYSE	TFII	Mon, Dec 28, 2020	52.23	53.17	50.40	50.52
1552	NYSE	TFII	Thu, Dec 24, 2020	51.34	51.69	51.09	51.55
1551	NYSE	TFII	Wed, Dec 23, 2020	51.22	51.65	50.71	51.32
1550	NYSE	TFII	Tue, Dec 22, 2020	51.07	51.50	50.67	50.93
1549	NYSE	TFII	Mon, Dec 21, 2020	50.33	51.19	50.10	51.07
1548	NYSE	TFII	Fri, Dec 18, 2020	52.09	52.22	51.07	51.22
1547	NYSE	TFII	Thu, Dec 17, 2020	52.01	53.11	52.01	52.32
1546	NYSE	TFII	Wed, Dec 16, 2020	53.30	53.30	51.49	51.92
1545	NYSE	TFII	Tue, Dec 15, 2020	53.44	53.70	52.90	53.36
1544	NYSE	TFII	Mon, Dec 14, 2020	54.26	54.30	53.04	53.05
1543	NYSE	TFII	Fri, Dec 11, 2020	53.06	53.91	53.06	53.44
1542	NYSE	TFII	Thu, Dec 10, 2020	52.81	53.53	52.54	53.47
1541	NYSE	TFII	Wed, Dec 9, 2020	53.00	53.41	52.61	53.13
1540	NYSE	TFII	Tue, Dec 8, 2020	51.80	52.76	51.65	52.51
1539	NYSE	TFII	Mon, Dec 7, 2020	52.10	52.15	50.98	51.80
1538	NYSE	TFII	Fri, Dec 4, 2020	52.33	52.34	51.35	52.13
1537	NYSE	TFII	Thu, Dec 3, 2020	50.85	52.19	50.78	51.80
1536	NYSE	TFII	Wed, Dec 2, 2020	50.98	50.98	50.24	50.51
1535	NYSE	TFII	Tue, Dec 1, 2020	51.13	51.59	50.55	50.97
1534	NYSE	TFII	Mon, Nov 30, 2020	51.21	51.21	50.03	50.81
1533	NYSE	TFII	Fri, Nov 27, 2020	50.90	51.31	50.45	51.26
1532	NYSE	TFII	Wed, Nov 25, 2020	50.82	51.07	50.17	50.94
1531	NYSE	TFII	Tue, Nov 24, 2020	50.41	51.12	49.63	50.78
1530	NYSE	TFII	Mon, Nov 23, 2020	51.59	51.84	49.58	50.31
1529	NYSE	TFII	Fri, Nov 20, 2020	51.52	51.52	50.71	51.22
1528	NYSE	TFII	Thu, Nov 19, 2020	51.25	51.67	51.11	51.58
1527	NYSE	TFII	Wed, Nov 18, 2020	51.80	52.40	51.61	51.64
1526	NYSE	TFII	Tue, Nov 17, 2020	52.49	52.49	51.47	51.73
1525	NYSE	TFII	Mon, Nov 16, 2020	50.99	52.60	50.90	52.58
1524	NYSE	TFII	Fri, Nov 13, 2020	48.67	50.59	48.56	50.35
1523	NYSE	TFII	Thu, Nov 12, 2020	49.17	49.36	48.28	48.47
1522	NYSE	TFII	Wed, Nov 11, 2020	48.55	49.78	48.16	49.56
1521	NYSE	TFII	Tue, Nov 10, 2020	48.29	48.66	48.01	48.32
1520	NYSE	TFII	Mon, Nov 9, 2020	48.99	49.04	48.11	48.27
1519	NYSE	TFII	Fri, Nov 6, 2020	48.02	48.02	47.14	47.41
1518	NYSE	TFII	Thu, Nov 5, 2020	47.39	47.74	47.12	47.65
1517	NYSE	TFII	Wed, Nov 4, 2020	47.67	47.67	46.44	46.51
1516	NYSE	TFII	Tue, Nov 3, 2020	46.60	47.36	46.27	47.04
1515	NYSE	TFII	Mon, Nov 2, 2020	44.87	46.30	44.80	46.21
1514	NYSE	TFII	Fri, Oct 30, 2020	45.93	45.93	43.77	44.56
1513	NYSE	TFII	Thu, Oct 29, 2020	46.44	46.64	46.03	46.03
1512	NYSE	TFII	Wed, Oct 28, 2020	48.34	48.34	46.67	46.74
1511	NYSE	TFII	Tue, Oct 27, 2020	49.91	50.10	49.21	49.32
1510	NYSE	TFII	Mon, Oct 26, 2020	50.26	50.32	49.19	49.51
1509	NYSE	TFII	Fri, Oct 23, 2020	49.45	50.44	49.19	50.23
1508	NYSE	TFII	Thu, Oct 22, 2020	48.64	49.08	48.30	48.40
1507	NYSE	TFII	Wed, Oct 21, 2020	49.20	49.77	48.54	48.58
1506	NYSE	TFII	Tue, Oct 20, 2020	49.13	49.55	48.49	49.12
1505	NYSE	TFII	Mon, Oct 19, 2020	48.98	49.28	48.67	48.87
1504	NYSE	TFII	Fri, Oct 16, 2020	49.18	49.43	48.90	48.91
1503	NYSE	TFII	Thu, Oct 15, 2020	48.22	49.21	47.66	49.14
1502	NYSE	TFII	Wed, Oct 14, 2020	48.68	49.10	48.27	48.58
1501	NYSE	TFII	Tue, Oct 13, 2020	48.47	49.21	47.72	48.43
1500	NYSE	TFII	Mon, Oct 12, 2020	48.25	48.47	47.84	48.47
1499	NYSE	TFII	Fri, Oct 9, 2020	47.89	48.45	47.78	47.78
1498	NYSE	TFII	Thu, Oct 8, 2020	47.78	47.78	46.84	47.10
1497	NYSE	TFII	Wed, Oct 7, 2020	45.76	47.23	45.76	47.20
1496	NYSE	TFII	Tue, Oct 6, 2020	45.41	45.66	44.70	45.25
1495	NYSE	TFII	Mon, Oct 5, 2020	43.91	45.25	43.34	45.23
1494	NYSE	TFII	Fri, Oct 2, 2020	42.00	43.25	42.00	43.06
1493	NYSE	TFII	Thu, Oct 1, 2020	42.36	42.96	41.93	42.80
1492	NYSE	TFII	Wed, Sep 30, 2020	42.09	42.24	41.58	41.83
1491	NYSE	TFII	Tue, Sep 29, 2020	41.28	42.24	41.22	42.12
1490	NYSE	TFII	Mon, Sep 28, 2020	40.84	41.96	40.84	41.27
1489	NYSE	TFII	Fri, Sep 25, 2020	41.19	41.36	40.88	40.92
1488	NYSE	TFII	Thu, Sep 24, 2020	40.63	41.77	40.46	41.41
1487	NYSE	TFII	Wed, Sep 23, 2020	40.92	41.55	40.77	40.89
1486	NYSE	TFII	Tue, Sep 22, 2020	40.12	40.98	39.95	40.84
1485	NYSE	TFII	Mon, Sep 21, 2020	41.51	41.72	39.91	40.00
1484	NYSE	TFII	Fri, Sep 18, 2020	42.67	42.79	42.06	42.16
1483	NYSE	TFII	Thu, Sep 17, 2020	42.14	42.91	42.00	42.60
1482	NYSE	TFII	Wed, Sep 16, 2020	42.46	43.23	42.42	42.43
1481	NYSE	TFII	Tue, Sep 15, 2020	43.50	43.57	42.01	42.27
1480	NYSE	TFII	Mon, Sep 14, 2020	44.11	44.11	43.10	43.21
1479	NYSE	TFII	Fri, Sep 11, 2020	43.49	44.29	43.29	43.69
1478	NYSE	TFII	Thu, Sep 10, 2020	43.71	44.24	43.09	43.39
1477	NYSE	TFII	Wed, Sep 9, 2020	42.99	44.03	42.89	43.53
1476	NYSE	TFII	Tue, Sep 8, 2020	42.99	43.35	42.33	42.34
1475	NYSE	TFII	Fri, Sep 4, 2020	43.87	44.37	42.74	43.69
1474	NYSE	TFII	Thu, Sep 3, 2020	44.86	45.00	43.44	43.66
1473	NYSE	TFII	Wed, Sep 2, 2020	45.31	45.67	44.87	45.21
1472	NYSE	TFII	Tue, Sep 1, 2020	44.43	45.45	44.37	45.31
1471	NYSE	TFII	Mon, Aug 31, 2020	45.20	45.32	44.15	44.24
1470	NYSE	TFII	Fri, Aug 28, 2020	45.81	45.88	44.89	44.89
1469	NYSE	TFII	Thu, Aug 27, 2020	45.76	46.08	45.23	45.65
1468	NYSE	TFII	Wed, Aug 26, 2020	45.41	46.09	45.37	45.93
1467	NYSE	TFII	Tue, Aug 25, 2020	44.80	45.41	44.80	45.27
1466	NYSE	TFII	Mon, Aug 24, 2020	45.63	46.09	44.60	44.72
1465	NYSE	TFII	Fri, Aug 21, 2020	45.11	45.85	44.68	45.70
1464	NYSE	TFII	Thu, Aug 20, 2020	45.31	45.94	45.15	45.34
1463	NYSE	TFII	Wed, Aug 19, 2020	45.60	45.82	45.05	45.56
1462	NYSE	TFII	Tue, Aug 18, 2020	44.05	45.43	43.72	45.23
1461	NYSE	TFII	Mon, Aug 17, 2020	43.30	44.07	43.30	43.42
1460	NYSE	TFII	Fri, Aug 14, 2020	43.25	43.58	43.09	43.11
1459	NYSE	TFII	Thu, Aug 13, 2020	43.95	44.41	43.37	43.39
1458	NYSE	TFII	Wed, Aug 12, 2020	42.66	44.65	42.66	43.98
1457	NYSE	TFII	Tue, Aug 11, 2020	44.96	44.96	44.31	44.39
1456	NYSE	TFII	Mon, Aug 10, 2020	44.40	44.76	44.17	44.36
1455	NYSE	TFII	Fri, Aug 7, 2020	44.17	44.18	43.73	44.17
1454	NYSE	TFII	Thu, Aug 6, 2020	43.76	44.25	43.52	44.13
1453	NYSE	TFII	Wed, Aug 5, 2020	44.10	44.13	43.48	43.76
1452	NYSE	TFII	Tue, Aug 4, 2020	42.89	43.96	42.89	43.69
1451	NYSE	TFII	Mon, Aug 3, 2020	43.82	44.00	42.75	42.75
1450	NYSE	TFII	Fri, Jul 31, 2020	42.92	43.60	42.71	43.39
1449	NYSE	TFII	Thu, Jul 30, 2020	42.50	43.10	42.26	42.96
1448	NYSE	TFII	Wed, Jul 29, 2020	41.93	43.17	41.80	42.64
1447	NYSE	TFII	Tue, Jul 28, 2020	40.81	41.96	40.67	41.33
1446	NYSE	TFII	Mon, Jul 27, 2020	39.90	40.80	39.88	40.45
1445	NYSE	TFII	Fri, Jul 24, 2020	39.91	39.96	39.53	39.88
1444	NYSE	TFII	Thu, Jul 23, 2020	40.25	40.50	39.78	39.90
1443	NYSE	TFII	Wed, Jul 22, 2020	40.44	41.07	40.17	40.23
1442	NYSE	TFII	Tue, Jul 21, 2020	40.57	40.80	40.13	40.49
1441	NYSE	TFII	Mon, Jul 20, 2020	40.00	40.47	39.77	40.32
1440	NYSE	TFII	Fri, Jul 17, 2020	40.00	40.26	39.80	39.83
1439	NYSE	TFII	Thu, Jul 16, 2020	39.09	40.14	39.09	39.86
1438	NYSE	TFII	Wed, Jul 15, 2020	39.73	39.73	38.66	39.30
1437	NYSE	TFII	Tue, Jul 14, 2020	39.13	39.13	38.18	39.12
1436	NYSE	TFII	Mon, Jul 13, 2020	39.30	39.39	38.60	38.81
1435	NYSE	TFII	Fri, Jul 10, 2020	37.94	38.32	37.50	37.59
1434	NYSE	TFII	Thu, Jul 9, 2020	38.38	38.48	37.68	38.06
1433	NYSE	TFII	Wed, Jul 8, 2020	37.75	38.33	37.33	38.19
1432	NYSE	TFII	Tue, Jul 7, 2020	37.05	37.72	37.05	37.38
1431	NYSE	TFII	Mon, Jul 6, 2020	36.94	37.98	36.79	37.46
1430	NYSE	TFII	Thu, Jul 2, 2020	35.79	36.46	35.65	36.44
1429	NYSE	TFII	Wed, Jul 1, 2020	35.84	35.84	35.03	35.19
1428	NYSE	TFII	Tue, Jun 30, 2020	34.03	35.54	34.03	35.45
1427	NYSE	TFII	Mon, Jun 29, 2020	34.22	34.31	33.60	34.01
1426	NYSE	TFII	Fri, Jun 26, 2020	33.62	34.12	33.61	33.79
1425	NYSE	TFII	Thu, Jun 25, 2020	33.47	33.65	33.16	33.59
1424	NYSE	TFII	Wed, Jun 24, 2020	33.10	33.59	32.84	33.41
1423	NYSE	TFII	Tue, Jun 23, 2020	33.99	33.99	33.44	33.56
1422	NYSE	TFII	Mon, Jun 22, 2020	33.10	33.96	32.84	33.42
1421	NYSE	TFII	Fri, Jun 19, 2020	33.88	33.88	32.96	32.98
1420	NYSE	TFII	Thu, Jun 18, 2020	33.19	33.67	32.87	33.34
1419	NYSE	TFII	Wed, Jun 17, 2020	33.67	33.72	33.18	33.41
1418	NYSE	TFII	Tue, Jun 16, 2020	33.39	33.89	32.91	33.34
1417	NYSE	TFII	Mon, Jun 15, 2020	31.82	33.15	31.55	32.87
1416	NYSE	TFII	Fri, Jun 12, 2020	33.17	33.17	31.94	32.58
1415	NYSE	TFII	Thu, Jun 11, 2020	32.61	32.71	31.74	32.04
1414	NYSE	TFII	Wed, Jun 10, 2020	35.00	35.18	33.48	33.97
1413	NYSE	TFII	Tue, Jun 9, 2020	34.00	34.32	33.41	34.19
1412	NYSE	TFII	Mon, Jun 8, 2020	33.49	34.38	33.49	33.86
1411	NYSE	TFII	Fri, Jun 5, 2020	32.74	33.46	32.74	33.16
1410	NYSE	TFII	Thu, Jun 4, 2020	32.02	32.43	31.89	32.24
1409	NYSE	TFII	Wed, Jun 3, 2020	31.41	32.44	30.99	32.15
1408	NYSE	TFII	Tue, Jun 2, 2020	30.75	31.19	30.44	31.01
1407	NYSE	TFII	Mon, Jun 1, 2020	30.57	31.20	29.90	30.85
1406	NYSE	TFII	Fri, May 29, 2020	30.44	30.57	29.85	30.27
1405	NYSE	TFII	Thu, May 28, 2020	30.15	30.91	29.94	30.77
1404	NYSE	TFII	Wed, May 27, 2020	30.00	30.24	29.55	30.15
1403	NYSE	TFII	Tue, May 26, 2020	29.93	29.99	29.55	29.84
1402	NYSE	TFII	Fri, May 22, 2020	28.86	28.97	28.32	28.97
1401	NYSE	TFII	Thu, May 21, 2020	29.01	29.34	28.40	28.82
1400	NYSE	TFII	Wed, May 20, 2020	28.33	28.99	28.15	28.92
1399	NYSE	TFII	Tue, May 19, 2020	27.60	28.07	27.05	27.63
1398	NYSE	TFII	Mon, May 18, 2020	27.07	28.64	26.91	27.39
1397	NYSE	TFII	Fri, May 15, 2020	25.64	26.47	25.64	26.37
1396	NYSE	TFII	Thu, May 14, 2020	25.00	25.98	24.39	25.86
1395	NYSE	TFII	Wed, May 13, 2020	26.63	26.63	25.31	25.47
1394	NYSE	TFII	Tue, May 12, 2020	27.17	27.33	26.69	26.71
1393	NYSE	TFII	Mon, May 11, 2020	26.99	27.42	26.72	27.12
1392	NYSE	TFII	Fri, May 8, 2020	26.82	27.44	26.72	27.06
1391	NYSE	TFII	Thu, May 7, 2020	26.93	27.16	26.15	26.32
1390	NYSE	TFII	Wed, May 6, 2020	27.25	27.25	26.58	26.61
1389	NYSE	TFII	Tue, May 5, 2020	27.06	27.87	27.06	27.32
1388	NYSE	TFII	Mon, May 4, 2020	26.96	26.96	26.45	26.87
1387	NYSE	TFII	Fri, May 1, 2020	26.91	27.29	26.59	27.17
1386	NYSE	TFII	Thu, Apr 30, 2020	28.00	28.18	27.57	27.75
1385	NYSE	TFII	Wed, Apr 29, 2020	27.83	29.23	27.59	28.57
1384	NYSE	TFII	Tue, Apr 28, 2020	27.78	28.12	26.72	27.23
1383	NYSE	TFII	Mon, Apr 27, 2020	26.14	27.08	25.99	27.02
1382	NYSE	TFII	Fri, Apr 24, 2020	25.86	25.97	25.26	25.85
1381	NYSE	TFII	Thu, Apr 23, 2020	25.24	25.63	24.96	25.49
1380	NYSE	TFII	Wed, Apr 22, 2020	23.18	25.35	23.18	25.20
1379	NYSE	TFII	Tue, Apr 21, 2020	23.13	23.39	22.69	22.83
1378	NYSE	TFII	Mon, Apr 20, 2020	24.07	24.29	23.40	23.63
1377	NYSE	TFII	Fri, Apr 17, 2020	23.89	24.64	23.64	24.50
1376	NYSE	TFII	Thu, Apr 16, 2020	22.33	23.46	22.33	23.20
1375	NYSE	TFII	Wed, Apr 15, 2020	23.06	23.19	22.33	22.42
1374	NYSE	TFII	Tue, Apr 14, 2020	23.85	24.45	23.22	23.61
1373	NYSE	TFII	Mon, Apr 13, 2020	24.26	24.40	23.31	23.97
1372	NYSE	TFII	Thu, Apr 9, 2020	24.69	25.41	24.10	24.61
1371	NYSE	TFII	Wed, Apr 8, 2020	22.39	24.18	22.39	24.05
1370	NYSE	TFII	Tue, Apr 7, 2020	22.12	23.08	22.11	22.56
1369	NYSE	TFII	Mon, Apr 6, 2020	21.55	21.83	20.79	21.31
1368	NYSE	TFII	Fri, Apr 3, 2020	21.62	21.62	19.95	20.63
1367	NYSE	TFII	Thu, Apr 2, 2020	20.74	21.95	20.74	21.33
1366	NYSE	TFII	Wed, Apr 1, 2020	21.58	21.58	20.51	20.78
1365	NYSE	TFII	Tue, Mar 31, 2020	21.06	22.99	21.06	22.09
1364	NYSE	TFII	Mon, Mar 30, 2020	20.58	21.56	19.94	21.38
1363	NYSE	TFII	Fri, Mar 27, 2020	20.89	21.72	19.68	20.93
1362	NYSE	TFII	Thu, Mar 26, 2020	20.62	22.35	20.62	21.42
1361	NYSE	TFII	Wed, Mar 25, 2020	20.11	21.97	19.39	20.30
1360	NYSE	TFII	Tue, Mar 24, 2020	17.68	19.93	17.68	19.76
1359	NYSE	TFII	Mon, Mar 23, 2020	18.04	18.43	17.02	17.18
1358	NYSE	TFII	Fri, Mar 20, 2020	18.54	20.76	18.10	18.35
1357	NYSE	TFII	Thu, Mar 19, 2020	17.00	19.07	16.78	18.39
1356	NYSE	TFII	Wed, Mar 18, 2020	17.62	18.26	15.24	17.08
1355	NYSE	TFII	Tue, Mar 17, 2020	20.70	21.64	18.75	18.75
1354	NYSE	TFII	Mon, Mar 16, 2020	23.97	23.97	20.47	20.61
1353	NYSE	TFII	Fri, Mar 13, 2020	23.38	24.97	23.15	24.97
1352	NYSE	TFII	Thu, Mar 12, 2020	24.64	24.64	22.43	22.60
1351	NYSE	TFII	Wed, Mar 11, 2020	26.48	26.67	25.72	26.09
1350	NYSE	TFII	Tue, Mar 10, 2020	26.16	27.14	25.94	26.71
1349	NYSE	TFII	Mon, Mar 9, 2020	27.87	27.87	23.81	25.59
1348	NYSE	TFII	Fri, Mar 6, 2020	28.67	29.22	28.61	28.87
1347	NYSE	TFII	Thu, Mar 5, 2020	29.79	29.99	29.01	29.16
1346	NYSE	TFII	Wed, Mar 4, 2020	30.87	30.87	29.84	30.26
1345	NYSE	TFII	Tue, Mar 3, 2020	31.45	31.74	30.32	30.37
1344	NYSE	TFII	Mon, Mar 2, 2020	30.95	31.30	30.66	31.08
1343	NYSE	TFII	Fri, Feb 28, 2020	31.01	31.26	29.93	31.05
1342	NYSE	TFII	Thu, Feb 27, 2020	32.07	32.50	31.58	31.79
1341	NYSE	TFII	Wed, Feb 26, 2020	33.66	33.98	32.71	32.77
1340	NYSE	TFII	Tue, Feb 25, 2020	34.55	34.58	33.38	33.58
1339	NYSE	TFII	Mon, Feb 24, 2020	34.74	34.74	34.07	34.39
1338	NYSE	TFII	Fri, Feb 21, 2020	35.67	35.89	35.42	35.51
1337	NYSE	TFII	Thu, Feb 20, 2020	35.43	35.98	35.43	35.96
1336	NYSE	TFII	Wed, Feb 12, 2020	33.39	34.17	33.29	34.17
1335	NYSE	TFII	Tue, Feb 11, 2020	33.50	33.50	32.40	32.62
1334	NYSE	TFII	Mon, Feb 10, 2020	0.00	0.00	0.00	33.27
1333	NYSE	TFII	Fri, Feb 7, 2020	33.27	33.27	33.27	33.27
1332	NYSE	TFII	Thu, Feb 6, 2020	33.50	33.50	33.50	33.50
1331	NYSE	TFII	Wed, Feb 5, 2020	32.91	33.06	32.91	32.94
1330	NYSE	TFII	Tue, Feb 4, 2020	33.31	33.31	33.31	33.31
1329	NYSE	TFII	Mon, Feb 3, 2020	0.00	0.00	0.00	31.96
1328	NYSE	TFII	Fri, Jan 31, 2020	32.09	32.09	31.96	31.96
1327	NYSE	TFII	Thu, Jan 30, 2020	33.04	33.04	33.04	33.04
1326	NYSE	TFII	Wed, Jan 29, 2020	0.00	0.00	0.00	32.98
1325	NYSE	TFII	Mon, Jan 27, 2020	32.98	32.98	32.98	32.98
1324	NYSE	TFII	Fri, Jan 24, 2020	33.70	33.70	33.70	33.70
1323	NYSE	TFII	Wed, Jan 22, 2020	34.50	34.50	34.17	34.18
1322	NYSE	TFII	Thu, Jan 16, 2020	0.00	0.00	0.00	33.80
1321	NYSE	TFII	Wed, Jan 15, 2020	0.00	0.00	0.00	33.80
1320	NYSE	TFII	Thu, Jan 2, 2020	0.00	0.00	0.00	33.80
1319	NYSE	TFII	Tue, Dec 31, 2019	0.00	0.00	0.00	33.80
1318	NYSE	TFII	Mon, Dec 30, 2019	34.61	34.61	33.76	33.80
1317	NYSE	TFII	Thu, Dec 26, 2019	0.00	0.00	0.00	33.95
1316	NYSE	TFII	Tue, Dec 24, 2019	33.95	33.95	33.95	33.95
1315	NYSE	TFII	Thu, Dec 19, 2019	33.86	33.86	33.86	33.86
1314	NYSE	TFII	Wed, Dec 18, 2019	0.00	0.00	0.00	33.51
1313	NYSE	TFII	Tue, Dec 17, 2019	0.00	0.00	0.00	33.51
1312	NYSE	TFII	Mon, Dec 16, 2019	33.53	33.53	33.51	33.51
1311	NYSE	TFII	Fri, Dec 13, 2019	0.00	0.00	0.00	33.11
1310	NYSE	TFII	Thu, Dec 12, 2019	32.93	33.23	32.93	33.11
1309	NYSE	TFII	Tue, Dec 10, 2019	0.00	0.00	0.00	32.48
1308	NYSE	TFII	Mon, Dec 9, 2019	0.00	0.00	0.00	32.48
1307	NYSE	TFII	Fri, Dec 6, 2019	32.48	32.48	32.48	32.48
1306	NYSE	TFII	Wed, Dec 4, 2019	0.00	0.00	0.00	32.81
1305	NYSE	TFII	Tue, Dec 3, 2019	0.00	0.00	0.00	32.81
1304	NYSE	TFII	Mon, Dec 2, 2019	32.81	32.81	32.81	32.81
1303	NYSE	TFII	Wed, Nov 27, 2019	33.38	33.38	33.38	33.38
1302	NYSE	TFII	Thu, Nov 21, 2019	32.23	32.23	32.23	32.23
1301	NYSE	TFII	Tue, Nov 19, 2019	32.75	32.75	32.62	32.62
1300	NYSE	TFII	Fri, Nov 15, 2019	0.00	0.00	0.00	32.77
1299	NYSE	TFII	Thu, Nov 14, 2019	0.00	0.00	0.00	32.77
1298	NYSE	TFII	Wed, Nov 13, 2019	0.00	0.00	0.00	32.77
1297	NYSE	TFII	Tue, Nov 12, 2019	32.75	32.77	32.74	32.77
1296	NYSE	TFII	Mon, Nov 11, 2019	32.72	32.98	32.72	32.97
1295	NYSE	TFII	Fri, Nov 8, 2019	0.00	0.00	0.00	33.00
1294	NYSE	TFII	Thu, Nov 7, 2019	33.00	33.23	33.00	33.00
1293	NYSE	TFII	Wed, Nov 6, 2019	32.73	32.73	32.73	32.73
1292	NYSE	TFII	Thu, Oct 31, 2019	0.00	0.00	0.00	31.46
1291	NYSE	TFII	Wed, Oct 30, 2019	31.46	31.46	31.46	31.46
1290	NYSE	TFII	Tue, Oct 29, 2019	0.00	0.00	0.00	32.12
1289	NYSE	TFII	Mon, Oct 28, 2019	0.00	0.00	0.00	32.12
1288	NYSE	TFII	Fri, Oct 25, 2019	0.00	0.00	0.00	32.12
1287	NYSE	TFII	Thu, Oct 24, 2019	32.12	32.12	32.12	32.12
1286	NYSE	TFII	Wed, Oct 23, 2019	0.00	0.00	0.00	32.01
1285	NYSE	TFII	Tue, Oct 22, 2019	0.00	0.00	0.00	32.01
1284	NYSE	TFII	Mon, Oct 21, 2019	32.00	32.01	32.00	32.01
1283	NYSE	TFII	Fri, Oct 18, 2019	0.00	0.00	0.00	31.30
1282	NYSE	TFII	Thu, Oct 17, 2019	31.30	31.30	31.28	31.30
1281	NYSE	TFII	Wed, Oct 16, 2019	31.01	31.01	31.01	31.01
1280	NYSE	TFII	Fri, Oct 11, 2019	30.63	30.63	30.63	30.63
1279	NYSE	TFII	Thu, Oct 10, 2019	29.41	29.41	29.41	29.41
1278	NYSE	TFII	Wed, Oct 9, 2019	28.84	28.84	28.84	28.84
1277	NYSE	TFII	Tue, Oct 8, 2019	0.00	0.00	0.00	28.93
1276	NYSE	TFII	Fri, Oct 4, 2019	0.00	0.00	0.00	28.93
1275	NYSE	TFII	Thu, Oct 3, 2019	28.88	28.93	28.84	28.93
1274	NYSE	TFII	Wed, Oct 2, 2019	30.13	30.13	29.09	29.09
1273	NYSE	TFII	Mon, Sep 30, 2019	30.74	30.74	30.67	30.67
1272	NYSE	TFII	Wed, Sep 25, 2019	29.51	29.51	29.51	30.52
1271	NYSE	TFII	Thu, Sep 19, 2019	0.00	0.00	0.00	30.52
1270	NYSE	TFII	Wed, Sep 18, 2019	30.52	30.52	30.52	30.52
1269	NYSE	TFII	Tue, Sep 17, 2019	30.59	30.59	30.59	30.59
1268	NYSE	TFII	Fri, Sep 13, 2019	30.23	30.23	30.23	30.23
1267	NYSE	TFII	Thu, Sep 12, 2019	30.73	30.73	30.73	30.73
1266	NYSE	TFII	Wed, Sep 11, 2019	30.37	30.37	30.31	30.31
1265	NYSE	TFII	Fri, Sep 6, 2019	29.63	29.65	29.63	29.65
1264	NYSE	TFII	Tue, Sep 3, 2019	28.45	28.45	28.45	28.45
1263	NYSE	TFII	Fri, Aug 30, 2019	29.11	29.11	29.11	29.11
1262	NYSE	TFII	Wed, Aug 28, 2019	28.57	28.61	28.57	28.61
1261	NYSE	TFII	Fri, Aug 23, 2019	28.00	28.00	28.00	28.00
1260	NYSE	TFII	Mon, Aug 19, 2019	28.85	28.85	28.85	28.85
1259	NYSE	TFII	Fri, Aug 16, 2019	28.32	28.58	28.32	28.58
1258	NYSE	TFII	Thu, Aug 15, 2019	27.73	27.73	27.73	27.73
1257	NYSE	TFII	Wed, Aug 14, 2019	28.30	28.30	28.30	28.30
1256	NYSE	TFII	Tue, Aug 13, 2019	28.34	29.03	28.34	29.03
1255	NYSE	TFII	Mon, Aug 12, 2019	0.00	0.00	0.00	28.42
1254	NYSE	TFII	Wed, Aug 7, 2019	28.50	28.55	28.42	28.42
1253	NYSE	TFII	Tue, Aug 6, 2019	29.09	29.09	29.09	29.09
1252	NYSE	TFII	Fri, Aug 2, 2019	0.00	0.00	0.00	30.85
1251	NYSE	TFII	Thu, Aug 1, 2019	30.71	30.85	30.71	30.85
1250	NYSE	TFII	Wed, Jul 31, 2019	0.00	0.00	0.00	31.81
1249	NYSE	TFII	Tue, Jul 30, 2019	31.81	31.81	31.81	31.81
1248	NYSE	TFII	Mon, Jul 29, 2019	31.50	31.95	31.50	31.95
1247	NYSE	TFII	Fri, Jul 26, 2019	31.11	31.11	30.37	30.67
1246	NYSE	TFII	Tue, Jul 23, 2019	29.98	29.99	29.98	29.99
1245	NYSE	TFII	Fri, Jul 19, 2019	0.00	0.00	0.00	29.93
1244	NYSE	TFII	Tue, Jul 16, 2019	0.00	0.00	0.00	29.93
1243	NYSE	TFII	Thu, Jul 11, 2019	29.93	29.93	29.93	29.93
1242	NYSE	TFII	Wed, Jul 10, 2019	29.82	29.82	29.82	29.82
1241	NYSE	TFII	Tue, Jul 9, 2019	0.00	0.00	0.00	30.89
1240	NYSE	TFII	Wed, Jul 3, 2019	30.89	30.89	30.89	30.89
1239	NYSE	TFII	Tue, Jul 2, 2019	0.00	0.00	0.00	30.26
1238	NYSE	TFII	Mon, Jul 1, 2019	0.00	0.00	0.00	30.26
1237	NYSE	TFII	Fri, Jun 28, 2019	30.25	30.26	30.25	30.26
1236	NYSE	TFII	Thu, Jun 27, 2019	0.00	0.00	0.00	30.25
1235	NYSE	TFII	Wed, Jun 26, 2019	0.00	0.00	0.00	30.25
1234	NYSE	TFII	Fri, Jun 21, 2019	0.00	0.00	0.00	30.25
1233	NYSE	TFII	Thu, Jun 20, 2019	0.00	0.00	0.00	30.25
1232	NYSE	TFII	Wed, Jun 19, 2019	30.04	30.25	30.04	30.25
1231	NYSE	TFII	Tue, Jun 18, 2019	30.93	30.93	30.93	30.93
1230	NYSE	TFII	Thu, Jun 13, 2019	31.10	31.10	31.10	31.10
1229	NYSE	TFII	Wed, Jun 12, 2019	30.73	30.73	30.73	30.73
1228	NYSE	TFII	Mon, Jun 10, 2019	30.59	30.59	30.59	30.59
1227	NYSE	TFII	Fri, Jun 7, 2019	30.66	30.68	30.66	30.66
1226	NYSE	TFII	Thu, Jun 6, 2019	0.00	0.00	0.00	30.62
1225	NYSE	TFII	Wed, Jun 5, 2019	30.63	30.63	30.62	30.62
1224	NYSE	TFII	Tue, Jun 4, 2019	30.40	30.95	30.40	30.95
1223	NYSE	TFII	Fri, May 31, 2019	30.49	30.49	30.49	30.49
1222	NYSE	TFII	Tue, May 28, 2019	32.16	32.16	32.08	32.08
1221	NYSE	TFII	Wed, May 22, 2019	32.74	32.74	32.74	32.74
1220	NYSE	TFII	Tue, May 21, 2019	32.78	32.78	32.78	32.78
1219	NYSE	TFII	Wed, May 15, 2019	32.70	32.70	32.68	32.68
1218	NYSE	TFII	Mon, May 13, 2019	31.64	31.70	31.33	31.33
1217	NYSE	TFII	Fri, May 10, 2019	32.21	32.21	32.21	32.21
1216	NYSE	TFII	Thu, May 9, 2019	32.08	32.51	32.08	32.51
1215	NYSE	TFII	Wed, May 8, 2019	32.45	32.45	32.45	32.45
1214	NYSE	TFII	Fri, May 3, 2019	32.47	32.47	32.47	32.47
1213	NYSE	TFII	Wed, May 1, 2019	32.65	32.65	32.65	32.65
1212	NYSE	TFII	Thu, Apr 25, 2019	33.66	33.66	33.66	33.66
1211	NYSE	TFII	Wed, Apr 24, 2019	34.02	34.02	34.02	34.02
1210	NYSE	TFII	Mon, Apr 22, 2019	32.00	32.00	32.00	32.00
1209	NYSE	TFII	Wed, Apr 17, 2019	31.97	31.97	31.97	31.97
1208	NYSE	TFII	Tue, Apr 16, 2019	31.50	31.50	31.42	31.42
1207	NYSE	TFII	Mon, Apr 15, 2019	31.96	31.96	31.96	31.96
1206	NYSE	TFII	Fri, Apr 12, 2019	31.83	31.83	31.83	31.83
1205	NYSE	TFII	Fri, Apr 5, 2019	31.25	31.25	31.25	31.25
1204	NYSE	TFII	Wed, Apr 3, 2019	30.91	30.91	30.91	30.91
1203	NYSE	TFII	Tue, Apr 2, 2019	29.91	29.91	29.91	29.91
1202	NYSE	TFII	Mon, Apr 1, 2019	30.35	30.35	30.31	30.31
1201	NYSE	TFII	Thu, Mar 28, 2019	29.68	29.68	29.68	29.68
1200	NYSE	TFII	Fri, Mar 22, 2019	29.06	29.06	29.04	29.04
1199	NYSE	TFII	Thu, Mar 21, 2019	29.51	29.51	29.51	29.51
1198	NYSE	TFII	Fri, Mar 15, 2019	30.28	30.28	30.28	30.28
1197	NYSE	TFII	Thu, Mar 14, 2019	30.21	30.21	30.21	30.21
1196	NYSE	TFII	Wed, Mar 13, 2019	30.13	30.17	30.13	30.17
1195	NYSE	TFII	Wed, Mar 6, 2019	30.30	30.30	30.30	30.30
1194	NYSE	TFII	Mon, Mar 4, 2019	30.65	30.65	30.65	30.65
1193	NYSE	TFII	Fri, Mar 1, 2019	31.25	31.25	31.25	31.25
1192	NYSE	TFII	Thu, Feb 28, 2019	30.92	31.00	30.53	30.88
1191	NYSE	TFII	Wed, Feb 27, 2019	31.17	31.19	31.17	31.19
1190	NYSE	TFII	Tue, Feb 26, 2019	30.82	30.85	30.82	30.85
1189	NYSE	TFII	Mon, Feb 25, 2019	31.13	31.13	31.00	31.00
1188	NYSE	TFII	Tue, Feb 19, 2019	29.66	29.67	29.66	29.67
1187	NYSE	TFII	Fri, Feb 15, 2019	29.53	29.53	29.53	29.53
1186	NYSE	TFII	Mon, Feb 11, 2019	29.40	29.40	29.40	29.40
1185	NYSE	TFII	Fri, Feb 8, 2019	29.17	29.17	29.17	29.17
1184	NYSE	TFII	Mon, Feb 4, 2019	29.71	29.71	29.71	29.71
1183	NYSE	TFII	Thu, Jan 31, 2019	29.50	29.59	29.28	29.36
1182	NYSE	TFII	Wed, Jan 30, 2019	29.25	29.67	29.25	29.67
1181	NYSE	TFII	Tue, Jan 29, 2019	28.82	28.82	28.82	28.82
1180	NYSE	TFII	Fri, Jan 25, 2019	28.99	28.99	28.99	28.99
1179	NYSE	TFII	Thu, Jan 24, 2019	28.60	28.60	28.60	28.60
1178	NYSE	TFII	Tue, Jan 22, 2019	29.22	29.22	29.20	29.20
1177	NYSE	TFII	Mon, Jan 14, 2019	28.21	28.21	28.21	28.21
1176	NYSE	TFII	Fri, Jan 11, 2019	28.50	28.50	28.50	28.50
1175	NYSE	TFII	Thu, Jan 10, 2019	28.44	28.70	28.44	28.70
1174	NYSE	TFII	Wed, Jan 9, 2019	28.11	28.11	28.11	28.11
1173	NYSE	TFII	Thu, Jan 3, 2019	25.90	25.90	25.90	25.90
1172	NYSE	TFII	Mon, Dec 31, 2018	25.94	25.94	25.94	25.94
1171	NYSE	TFII	Fri, Dec 28, 2018	25.88	25.99	25.88	25.99
1170	NYSE	TFII	Wed, Dec 26, 2018	23.96	23.96	23.96	23.96
1169	NYSE	TFII	Mon, Dec 24, 2018	25.00	25.14	25.00	25.09
1168	NYSE	TFII	Fri, Dec 21, 2018	25.30	25.50	25.30	25.50
1167	NYSE	TFII	Wed, Dec 19, 2018	27.23	27.23	26.74	26.74
1166	NYSE	TFII	Tue, Dec 18, 2018	27.33	27.50	27.12	27.50
1165	NYSE	TFII	Mon, Dec 17, 2018	28.02	28.21	28.02	28.20
1164	NYSE	TFII	Thu, Dec 13, 2018	30.77	30.77	29.20	29.20
1163	NYSE	TFII	Tue, Dec 11, 2018	30.83	30.83	30.83	30.83
1162	NYSE	TFII	Mon, Dec 10, 2018	29.99	29.99	29.97	29.97
1161	NYSE	TFII	Thu, Dec 6, 2018	31.00	31.23	31.00	31.23
1160	NYSE	TFII	Mon, Dec 3, 2018	32.85	32.85	32.85	32.85
1159	NYSE	TFII	Fri, Nov 30, 2018	32.93	32.93	32.93	32.93
1158	NYSE	TFII	Thu, Nov 29, 2018	33.15	33.15	33.14	33.14
1157	NYSE	TFII	Tue, Nov 27, 2018	32.10	32.10	32.07	32.07
1156	NYSE	TFII	Mon, Nov 26, 2018	34.94	34.94	34.84	34.84
1155	NYSE	TFII	Fri, Nov 16, 2018	33.36	33.36	33.33	33.33
1154	NYSE	TFII	Thu, Nov 15, 2018	33.36	33.50	33.36	33.50
1153	NYSE	TFII	Fri, Nov 9, 2018	33.18	33.28	33.18	33.28
1152	NYSE	TFII	Wed, Nov 7, 2018	35.07	35.07	34.61	34.61
1151	NYSE	TFII	Tue, Nov 6, 2018	35.12	35.12	35.12	35.12
1150	NYSE	TFII	Mon, Nov 5, 2018	33.59	33.86	33.59	33.76
1149	NYSE	TFII	Fri, Nov 2, 2018	34.12	34.28	32.95	32.95
1148	NYSE	TFII	Thu, Nov 1, 2018	33.37	33.37	33.37	33.37
1147	NYSE	TFII	Wed, Oct 31, 2018	33.40	33.40	33.15	33.17
1146	NYSE	TFII	Tue, Oct 30, 2018	32.42	33.22	32.42	32.66
1145	NYSE	TFII	Mon, Oct 29, 2018	32.53	32.53	32.38	32.47
1144	NYSE	TFII	Fri, Oct 26, 2018	31.87	32.24	31.87	32.24
1143	NYSE	TFII	Thu, Oct 25, 2018	32.04	32.17	30.93	31.62
1142	NYSE	TFII	Wed, Oct 24, 2018	33.70	33.70	32.27	32.27
1141	NYSE	TFII	Tue, Oct 23, 2018	33.49	34.47	32.72	34.42
1140	NYSE	TFII	Mon, Oct 22, 2018	34.24	34.24	33.50	33.50
1139	NYSE	TFII	Fri, Oct 19, 2018	33.89	33.92	33.45	33.92
1138	NYSE	TFII	Thu, Oct 18, 2018	34.28	34.39	33.16	33.19
1137	NYSE	TFII	Wed, Oct 17, 2018	33.99	33.99	33.63	33.99
1136	NYSE	TFII	Tue, Oct 16, 2018	34.42	34.42	34.42	34.42
1135	NYSE	TFII	Mon, Oct 15, 2018	33.30	33.30	33.30	33.30
1134	NYSE	TFII	Thu, Oct 11, 2018	33.32	33.81	33.15	33.81
1133	NYSE	TFII	Wed, Oct 10, 2018	34.85	34.85	33.73	33.73
1132	NYSE	TFII	Tue, Oct 9, 2018	35.20	35.28	34.94	35.08
1131	NYSE	TFII	Fri, Oct 5, 2018	36.43	36.43	35.24	35.24
1130	NYSE	TFII	Thu, Oct 4, 2018	36.80	36.86	36.29	36.37
1129	NYSE	TFII	Wed, Oct 3, 2018	36.70	36.76	36.39	36.75
1128	NYSE	TFII	Tue, Oct 2, 2018	37.34	37.34	36.81	37.18
1127	NYSE	TFII	Mon, Oct 1, 2018	37.40	37.40	37.39	37.39
1126	NYSE	TFII	Fri, Sep 28, 2018	36.48	36.48	36.31	36.31
1125	NYSE	TFII	Wed, Sep 26, 2018	36.97	37.11	36.97	37.04
1124	NYSE	TFII	Tue, Sep 25, 2018	36.40	36.75	36.37	36.39
1123	NYSE	TFII	Fri, Sep 21, 2018	36.63	37.05	36.63	37.05
1122	NYSE	TFII	Thu, Sep 20, 2018	37.48	37.48	36.96	36.96
1121	NYSE	TFII	Wed, Sep 19, 2018	37.23	37.24	36.48	36.48
1120	NYSE	TFII	Tue, Sep 18, 2018	37.57	37.69	37.53	37.53
1119	NYSE	TFII	Mon, Sep 17, 2018	36.58	36.58	36.54	36.54
1118	NYSE	TFII	Fri, Sep 14, 2018	36.44	36.44	36.44	36.44
1117	NYSE	TFII	Thu, Sep 13, 2018	36.50	36.50	36.50	36.50
1116	NYSE	TFII	Wed, Sep 12, 2018	36.37	36.37	36.37	36.37
1115	NYSE	TFII	Tue, Sep 11, 2018	36.60	36.60	36.51	36.51
1114	NYSE	TFII	Mon, Sep 10, 2018	36.04	36.38	36.04	36.34
1113	NYSE	TFII	Fri, Sep 7, 2018	36.06	36.08	36.06	36.06
1112	NYSE	TFII	Wed, Sep 5, 2018	35.09	35.09	35.09	35.09
1111	NYSE	TFII	Tue, Sep 4, 2018	36.00	36.00	36.00	36.00
1110	NYSE	TFII	Fri, Aug 31, 2018	37.06	37.06	37.06	37.06
1109	NYSE	TFII	Thu, Aug 30, 2018	37.22	37.22	37.22	37.22
1108	NYSE	TFII	Mon, Aug 27, 2018	36.77	36.77	36.74	36.74
1107	NYSE	TFII	Thu, Aug 23, 2018	36.52	36.56	36.52	36.56
1106	NYSE	TFII	Tue, Aug 21, 2018	36.71	36.71	36.71	36.71
1105	NYSE	TFII	Mon, Aug 20, 2018	36.20	36.26	36.02	36.02
1104	NYSE	TFII	Wed, Aug 15, 2018	35.60	35.60	35.60	35.60
1103	NYSE	TFII	Mon, Aug 13, 2018	35.50	35.55	35.50	35.55
1102	NYSE	TFII	Thu, Aug 9, 2018	36.06	36.06	35.89	35.89
1101	NYSE	TFII	Wed, Aug 8, 2018	35.65	35.69	35.65	35.69
1100	NYSE	TFII	Mon, Aug 6, 2018	33.35	33.44	33.35	33.44
1099	NYSE	TFII	Wed, Aug 1, 2018	35.09	35.09	35.09	35.09
1098	NYSE	TFII	Fri, Jul 27, 2018	32.00	33.52	32.00	32.83
1097	NYSE	TFII	Thu, Jul 26, 2018	30.23	30.30	29.97	29.97
1096	NYSE	TFII	Wed, Jul 25, 2018	30.60	30.62	30.51	30.51
1095	NYSE	TFII	Tue, Jul 24, 2018	31.99	31.99	31.99	31.99
1094	NYSE	TFII	Fri, Jul 20, 2018	31.99	31.99	31.99	31.99
1093	NYSE	TFII	Thu, Jul 19, 2018	31.52	31.52	31.49	31.49
1092	NYSE	TFII	Wed, Jul 18, 2018	31.28	31.28	31.28	31.28
1091	NYSE	TFII	Mon, Jul 16, 2018	31.38	31.38	31.38	31.38
1090	NYSE	TFII	Fri, Jul 13, 2018	31.85	31.85	31.85	31.85
1089	NYSE	TFII	Thu, Jul 12, 2018	31.85	31.85	31.85	31.85
1088	NYSE	TFII	Wed, Jul 11, 2018	32.32	32.32	32.17	32.17
1087	NYSE	TFII	Thu, Jul 5, 2018	30.47	31.01	30.47	31.00
1086	NYSE	TFII	Mon, Jun 25, 2018	30.98	30.98	30.98	30.98
1085	NYSE	TFII	Fri, Jun 22, 2018	31.03	31.03	31.03	31.39
1084	NYSE	TFII	Thu, Jun 21, 2018	31.18	31.18	30.98	30.98
1083	NYSE	TFII	Tue, Jun 19, 2018	31.22	31.22	31.22	31.22
1082	NYSE	TFII	Fri, Jun 15, 2018	31.38	31.38	31.38	31.38
1081	NYSE	TFII	Wed, Jun 13, 2018	31.83	31.84	31.83	31.83
1080	NYSE	TFII	Tue, Jun 12, 2018	31.87	31.87	31.87	31.87
1079	NYSE	TFII	Mon, Jun 11, 2018	31.19	31.33	31.19	31.33
1078	NYSE	TFII	Fri, Jun 1, 2018	30.30	30.30	30.30	30.30
1077	NYSE	TFII	Wed, May 30, 2018	30.14	30.14	30.14	30.14
1076	NYSE	TFII	Tue, May 29, 2018	29.52	29.52	29.52	29.52
1075	NYSE	TFII	Fri, May 25, 2018	30.08	30.09	30.08	30.09
1074	NYSE	TFII	Thu, May 24, 2018	30.12	30.12	30.04	30.07
1073	NYSE	TFII	Thu, May 17, 2018	29.74	29.74	29.74	29.74
1072	NYSE	TFII	Wed, May 16, 2018	29.73	29.95	29.73	29.95
1071	NYSE	TFII	Tue, May 15, 2018	29.55	29.55	29.55	29.55
1070	NYSE	TFII	Mon, May 14, 2018	29.07	29.64	29.07	29.64
1069	NYSE	TFII	Tue, May 8, 2018	28.67	28.67	28.67	28.67
1068	NYSE	TFII	Mon, May 7, 2018	29.11	29.11	29.11	29.11
1067	NYSE	TFII	Fri, May 4, 2018	28.53	28.55	28.53	28.55
1066	NYSE	TFII	Wed, May 2, 2018	29.14	29.14	29.12	29.12
1065	NYSE	TFII	Thu, Apr 26, 2018	28.37	28.37	28.37	28.37
1064	NYSE	TFII	Wed, Apr 25, 2018	27.53	27.53	27.52	27.52
1063	NYSE	TFII	Mon, Apr 23, 2018	27.34	27.34	27.34	27.34
1062	NYSE	TFII	Thu, Apr 19, 2018	27.42	27.42	27.42	27.42
1061	NYSE	TFII	Thu, Apr 12, 2018	26.96	26.96	26.95	26.95
1060	NYSE	TFII	Thu, Apr 5, 2018	25.98	25.98	25.98	25.98
1059	NYSE	TFII	Wed, Apr 4, 2018	25.86	25.86	25.86	25.86
1058	NYSE	TFII	Tue, Apr 3, 2018	26.11	26.11	26.10	26.10
1057	NYSE	TFII	Mon, Apr 2, 2018	26.00	26.00	26.00	26.00
1056	NYSE	TFII	Thu, Mar 29, 2018	25.63	25.63	25.63	25.63
1055	NYSE	TFII	Tue, Mar 27, 2018	25.51	25.59	25.51	25.59
1054	NYSE	TFII	Thu, Mar 22, 2018	26.05	26.05	26.05	26.05
1053	NYSE	TFII	Tue, Mar 20, 2018	0.00	25.19	25.19	25.19
1052	NYSE	TFII	Thu, Mar 15, 2018	25.50	25.50	25.50	25.50
1051	NYSE	TFII	Wed, Mar 14, 2018	25.66	25.66	25.66	25.66
1050	NYSE	TFII	Thu, Mar 8, 2018	25.36	25.36	25.33	25.33
1049	NYSE	TFII	Tue, Mar 6, 2018	25.50	25.50	25.50	25.50
1048	NYSE	TFII	Fri, Mar 2, 2018	24.95	24.95	24.95	24.95
1047	NYSE	TFII	Wed, Feb 28, 2018	25.49	25.49	25.49	25.49
1046	NYSE	TFII	Tue, Feb 27, 2018	25.79	25.79	25.79	25.79
1045	NYSE	TFII	Mon, Feb 26, 2018	26.12	26.12	26.12	26.12
1044	NYSE	TFII	Fri, Feb 23, 2018	26.32	26.32	26.31	26.31
1043	NYSE	TFII	Wed, Feb 21, 2018	26.33	26.33	25.93	25.93
1042	NYSE	TFII	Tue, Feb 20, 2018	23.81	23.82	23.80	23.82
1041	NYSE	TFII	Thu, Feb 15, 2018	23.70	23.70	23.70	23.70
1040	NYSE	TFII	Fri, Feb 9, 2018	23.87	23.93	23.83	23.93
1039	NYSE	TFII	Thu, Feb 8, 2018	24.03	24.03	24.03	24.03
1038	NYSE	TFII	Wed, Feb 7, 2018	24.60	24.65	24.55	24.56
1037	NYSE	TFII	Tue, Feb 6, 2018	24.41	24.41	24.41	24.41
1036	NYSE	TFII	Mon, Feb 5, 2018	24.65	24.65	24.46	24.46
1035	NYSE	TFII	Fri, Feb 2, 2018	25.20	25.20	24.96	24.96
1034	NYSE	TFII	Wed, Jan 31, 2018	26.10	26.10	25.57	25.95
1033	NYSE	TFII	Tue, Jan 30, 2018	25.27	25.27	25.27	25.27
1032	NYSE	TFII	Wed, Jan 24, 2018	25.31	25.31	25.31	25.31
1031	NYSE	TFII	Tue, Jan 23, 2018	25.70	25.70	25.29	25.29
1030	NYSE	TFII	Wed, Jan 17, 2018	26.37	26.46	26.36	26.43
1029	NYSE	TFII	Wed, Jan 10, 2018	26.91	26.91	26.68	26.68
1028	NYSE	TFII	Mon, Jan 8, 2018	27.12	27.14	27.02	27.08
1027	NYSE	TFII	Thu, Jan 4, 2018	27.80	27.80	27.80	27.80
1026	NYSE	TFII	Wed, Jan 3, 2018	26.19	27.07	26.88	27.07
1025	NYSE	TFII	Tue, Jan 2, 2018	26.01	26.21	26.21	26.21
1024	NYSE	TFII	Fri, Dec 22, 2017	0.00	25.45	25.45	25.45
1023	NYSE	TFII	Tue, Dec 19, 2017	24.88	24.88	24.88	24.88
1022	NYSE	TFII	Mon, Dec 18, 2017	25.34	25.34	25.34	25.34
1021	NYSE	TFII	Thu, Dec 14, 2017	23.71	23.71	23.71	23.71
1020	NYSE	TFII	Thu, Dec 7, 2017	24.59	24.59	24.59	24.59
1019	NYSE	TFII	Tue, Dec 5, 2017	25.27	25.21	25.21	25.21
1018	NYSE	TFII	Tue, Nov 28, 2017	25.01	25.01	24.95	24.95
1017	NYSE	TFII	Wed, Nov 22, 2017	25.62	25.59	25.56	25.56
1016	NYSE	TFII	Mon, Nov 20, 2017	24.90	24.90	24.90	24.90
1015	NYSE	TFII	Wed, Nov 15, 2017	23.98	23.98	23.98	23.98
1014	NYSE	TFII	Tue, Nov 14, 2017	24.03	24.03	24.03	24.03
1013	NYSE	TFII	Mon, Nov 13, 2017	24.88	24.88	24.84	24.84
1012	NYSE	TFII	Fri, Nov 10, 2017	24.94	24.94	24.94	24.94
1011	NYSE	TFII	Thu, Nov 9, 2017	24.43	24.43	24.43	24.43
1010	NYSE	TFII	Wed, Nov 8, 2017	24.32	24.32	24.32	24.32
1009	NYSE	TFII	Wed, Nov 1, 2017	24.18	24.18	24.18	24.18
1008	NYSE	TFII	Mon, Oct 30, 2017	24.32	24.32	24.18	24.18
1007	NYSE	TFII	Fri, Oct 27, 2017	23.23	23.23	23.00	23.00
1006	NYSE	TFII	Thu, Oct 26, 2017	24.69	24.69	24.66	24.66
1005	NYSE	TFII	Wed, Oct 25, 2017	25.61	25.61	25.57	25.57
1004	NYSE	TFII	Mon, Oct 23, 2017	25.33	25.33	25.28	25.28
1003	NYSE	TFII	Fri, Oct 20, 2017	25.31	25.31	25.31	25.31
1002	NYSE	TFII	Mon, Oct 16, 2017	26.08	26.08	26.08	26.08
1001	NYSE	TFII	Fri, Oct 13, 2017	26.08	26.08	26.08	26.08
1000	NYSE	TFII	Wed, Oct 11, 2017	25.35	25.35	25.35	25.35
999	NYSE	TFII	Tue, Oct 10, 2017	25.19	25.32	25.15	25.32
998	NYSE	TFII	Fri, Oct 6, 2017	24.91	25.03	24.91	25.03
997	NYSE	TFII	Thu, Oct 5, 2017	25.06	25.06	25.03	25.03
996	NYSE	TFII	Mon, Oct 2, 2017	25.68	25.77	25.66	25.69
995	NYSE	TFII	Wed, Sep 27, 2017	25.48	25.49	25.48	25.49
994	NYSE	TFII	Tue, Sep 26, 2017	25.34	25.40	25.34	25.40
993	NYSE	TFII	Mon, Sep 25, 2017	25.25	25.25	25.25	25.25
992	NYSE	TFII	Wed, Sep 20, 2017	25.28	25.28	25.28	25.28
991	NYSE	TFII	Tue, Sep 19, 2017	25.07	25.07	25.05	25.05
990	NYSE	TFII	Wed, Sep 13, 2017	25.29	25.29	25.29	25.29
989	NYSE	TFII	Wed, Sep 6, 2017	25.15	25.15	25.02	25.02
988	NYSE	TFII	Tue, Sep 5, 2017	24.74	24.74	24.42	24.51
987	NYSE	TFII	Fri, Sep 1, 2017	24.90	24.90	24.90	24.90
986	NYSE	TFII	Thu, Aug 31, 2017	24.23	24.27	24.19	24.27
985	NYSE	TFII	Wed, Aug 30, 2017	23.92	24.11	23.92	24.11
984	NYSE	TFII	Tue, Aug 29, 2017	23.86	23.87	23.86	23.86
983	NYSE	TFII	Mon, Aug 28, 2017	23.89	23.94	23.74	23.94
982	NYSE	TFII	Fri, Aug 25, 2017	24.05	24.06	24.05	24.06
981	NYSE	TFII	Wed, Aug 23, 2017	23.43	23.55	23.55	23.55
980	NYSE	TFII	Tue, Aug 22, 2017	23.58	23.58	23.55	23.55
979	NYSE	TFII	Tue, Aug 15, 2017	23.19	23.19	23.19	23.19
978	NYSE	TFII	Wed, Aug 9, 2017	23.27	23.39	23.27	23.39
977	NYSE	TFII	Thu, Aug 3, 2017	23.00	23.00	23.00	23.00
976	NYSE	TFII	Wed, Aug 2, 2017	23.53	23.53	23.53	23.53
975	NYSE	TFII	Tue, Aug 1, 2017	23.53	23.53	23.53	23.53
974	NYSE	TFII	Mon, Jul 31, 2017	23.50	23.65	23.50	23.59
973	NYSE	TFII	Fri, Jul 28, 2017	23.86	23.99	23.77	23.77
972	NYSE	TFII	Thu, Jul 27, 2017	23.28	23.73	23.28	23.73
971	NYSE	TFII	Wed, Jul 26, 2017	23.59	23.81	23.67	23.81
970	NYSE	TFII	Tue, Jul 25, 2017	23.51	23.51	23.51	23.51
969	NYSE	TFII	Mon, Jul 24, 2017	22.82	22.93	22.82	22.90
968	NYSE	TFII	Fri, Jul 21, 2017	22.73	22.70	22.64	22.70
967	NYSE	TFII	Thu, Jul 20, 2017	22.68	22.68	22.58	22.58
966	NYSE	TFII	Wed, Jul 19, 2017	22.44	22.44	22.44	22.44
965	NYSE	TFII	Tue, Jul 18, 2017	21.87	21.88	21.88	21.88
964	NYSE	TFII	Mon, Jul 17, 2017	21.58	21.66	21.66	21.66
963	NYSE	TFII	Fri, Jul 14, 2017	21.56	21.56	21.56	21.56
962	NYSE	TFII	Thu, Jul 13, 2017	21.28	21.28	21.28	21.28
961	NYSE	TFII	Wed, Jul 12, 2017	21.71	21.71	21.71	21.71
960	NYSE	TFII	Tue, Jul 11, 2017	21.46	21.46	21.27	21.27
959	NYSE	TFII	Mon, Jul 10, 2017	21.55	21.53	21.53	21.53
958	NYSE	TFII	Thu, Jul 6, 2017	21.47	21.48	21.47	21.48
957	NYSE	TFII	Wed, Jul 5, 2017	21.50	21.50	21.50	21.50
956	NYSE	TFII	Thu, Jun 29, 2017	21.06	21.24	21.06	21.24
955	NYSE	TFII	Tue, Jun 27, 2017	20.68	20.52	20.52	20.52
954	NYSE	TFII	Mon, Jun 26, 2017	20.73	20.73	20.63	20.63
953	NYSE	TFII	Fri, Jun 23, 2017	20.50	20.50	20.46	20.46
952	NYSE	TFII	Thu, Jun 22, 2017	20.72	20.63	20.63	20.63
951	NYSE	TFII	Wed, Jun 21, 2017	20.54	20.54	20.54	20.54
950	NYSE	TFII	Tue, Jun 20, 2017	20.49	20.50	20.49	20.50
949	NYSE	TFII	Fri, Jun 16, 2017	19.78	20.18	20.07	20.08
948	NYSE	TFII	Wed, Jun 14, 2017	20.87	20.87	20.86	20.86
947	NYSE	TFII	Tue, Jun 6, 2017	20.23	20.23	20.23	20.23
946	NYSE	TFII	Mon, Jun 5, 2017	20.15	20.15	20.15	20.15
945	NYSE	TFII	Thu, Jun 1, 2017	20.35	20.35	20.11	20.11
944	NYSE	TFII	Wed, May 31, 2017	20.61	20.61	20.31	20.31
943	NYSE	TFII	Tue, May 30, 2017	20.41	20.41	20.41	20.41
942	NYSE	TFII	Fri, May 26, 2017	20.72	20.72	20.68	20.68
941	NYSE	TFII	Mon, May 22, 2017	20.20	20.20	19.73	19.73
940	NYSE	TFII	Fri, May 19, 2017	20.32	20.32	20.32	20.32
939	NYSE	TFII	Thu, May 18, 2017	20.39	20.39	20.39	20.39
938	NYSE	TFII	Wed, May 17, 2017	20.22	20.22	19.85	19.85
937	NYSE	TFII	Tue, May 16, 2017	20.83	20.83	20.83	20.83
936	NYSE	TFII	Thu, May 11, 2017	20.74	20.80	20.80	20.80
935	NYSE	TFII	Wed, May 10, 2017	20.83	20.83	20.83	20.83
934	NYSE	TFII	Mon, May 8, 2017	20.59	20.59	20.59	20.59
933	NYSE	TFII	Fri, May 5, 2017	20.56	20.59	20.56	20.59
932	NYSE	TFII	Thu, May 4, 2017	20.43	20.52	20.42	20.52
931	NYSE	TFII	Mon, May 1, 2017	21.59	21.64	21.59	21.64
930	NYSE	TFII	Fri, Apr 28, 2017	21.40	21.40	21.40	21.40
929	NYSE	TFII	Wed, Apr 26, 2017	22.28	22.28	22.14	22.14
928	NYSE	TFII	Mon, Apr 24, 2017	22.38	22.38	22.38	22.38
927	NYSE	TFII	Thu, Apr 20, 2017	22.14	22.14	22.14	22.14
926	NYSE	TFII	Wed, Apr 19, 2017	21.90	21.90	21.82	21.82
925	NYSE	TFII	Tue, Apr 18, 2017	22.10	22.10	22.10	22.10
924	NYSE	TFII	Thu, Apr 13, 2017	22.29	22.30	22.25	22.30
923	NYSE	TFII	Thu, Apr 6, 2017	22.93	22.93	22.87	22.87
922	NYSE	TFII	Thu, Mar 30, 2017	23.71	23.71	23.71	23.71
921	NYSE	TFII	Tue, Mar 28, 2017	23.21	23.21	23.21	23.21
920	NYSE	TFII	Mon, Mar 20, 2017	23.01	23.09	23.01	23.09
919	NYSE	TFII	Fri, Mar 17, 2017	23.36	23.36	23.34	23.34
918	NYSE	TFII	Tue, Mar 14, 2017	23.63	23.63	23.63	23.63
917	NYSE	TFII	Mon, Mar 13, 2017	23.81	23.81	23.78	23.78
916	NYSE	TFII	Thu, Mar 9, 2017	23.69	23.69	23.49	23.54
915	NYSE	TFII	Tue, Mar 7, 2017	24.14	24.14	24.14	24.14
914	NYSE	TFII	Mon, Mar 6, 2017	24.24	24.24	24.22	24.22
913	NYSE	TFII	Thu, Mar 2, 2017	24.79	24.79	24.64	24.64
912	NYSE	TFII	Wed, Mar 1, 2017	24.99	25.16	24.99	25.06
911	NYSE	TFII	Tue, Feb 28, 2017	24.63	24.99	24.63	24.99
910	NYSE	TFII	Mon, Feb 27, 2017	25.50	25.50	25.50	25.50
909	NYSE	TFII	Fri, Feb 24, 2017	25.42	25.42	25.42	25.42
908	NYSE	TFII	Thu, Feb 23, 2017	25.63	25.63	25.63	25.63
907	NYSE	TFII	Tue, Feb 21, 2017	25.64	25.80	25.44	25.44
906	NYSE	TFII	Fri, Feb 17, 2017	25.79	25.79	25.78	25.78
905	NYSE	TFII	Thu, Feb 16, 2017	27.19	27.19	26.68	26.68
904	NYSE	TFII	Wed, Feb 15, 2017	26.99	27.19	26.99	27.19
903	NYSE	TFII	Tue, Feb 14, 2017	27.03	27.03	27.03	27.03
902	NYSE	TFII	Mon, Feb 13, 2017	26.77	26.84	26.77	26.84
901	NYSE	TFII	Fri, Feb 10, 2017	26.46	26.70	26.46	26.70
900	NYSE	TFII	Thu, Feb 9, 2017	26.33	26.33	26.33	26.33
899	NYSE	TFII	Fri, Feb 3, 2017	26.94	26.94	26.94	26.94
898	NYSE	TFII	Thu, Feb 2, 2017	26.83	26.83	26.83	26.83
897	NYSE	TFII	Wed, Feb 1, 2017	27.11	27.11	27.11	27.11
896	NYSE	TFII	Mon, Jan 30, 2017	27.12	27.12	26.99	26.99
895	NYSE	TFII	Fri, Jan 27, 2017	27.02	27.19	27.02	27.19
894	NYSE	TFII	Thu, Jan 26, 2017	26.59	26.59	26.59	26.59
893	NYSE	TFII	Wed, Jan 25, 2017	26.68	26.68	26.66	26.66
892	NYSE	TFII	Tue, Jan 17, 2017	26.29	26.29	26.28	26.28
891	NYSE	TFII	Thu, Jan 12, 2017	26.49	26.51	26.49	26.50
890	NYSE	TFII	Wed, Jan 11, 2017	26.15	26.15	26.15	26.15
889	NYSE	TFII	Tue, Jan 10, 2017	25.68	25.68	25.68	25.68
888	NYSE	TFII	Mon, Jan 9, 2017	25.59	25.59	25.45	25.45
887	NYSE	TFII	Wed, Jan 4, 2017	26.11	26.11	26.11	26.11
886	NYSE	TFII	Fri, Dec 30, 2016	26.05	26.15	26.05	26.15
885	NYSE	TFII	Thu, Dec 29, 2016	25.85	25.85	25.85	25.85
884	NYSE	TFII	Wed, Dec 28, 2016	25.39	25.39	25.39	25.39
883	NYSE	TFII	Tue, Dec 27, 2016	25.33	25.33	25.33	25.33
882	NYSE	TFII	Fri, Dec 23, 2016	25.48	25.63	25.48	25.63
881	NYSE	TFII	Tue, Dec 20, 2016	26.39	26.39	26.39	26.39
880	NYSE	TFII	Mon, Dec 19, 2016	26.35	26.35	26.35	26.35
879	NYSE	TFII	Fri, Dec 16, 2016	26.54	26.54	26.54	26.54
878	NYSE	TFII	Thu, Dec 15, 2016	25.96	26.15	25.96	26.15
877	NYSE	TFII	Wed, Dec 14, 2016	26.19	26.19	26.19	26.19
876	NYSE	TFII	Mon, Dec 12, 2016	26.46	26.46	26.46	26.46
875	NYSE	TFII	Fri, Dec 9, 2016	26.35	26.78	26.35	26.76
874	NYSE	TFII	Thu, Dec 8, 2016	26.27	26.46	26.27	26.46
873	NYSE	TFII	Fri, Dec 2, 2016	25.97	25.97	25.97	25.97
872	NYSE	TFII	Wed, Nov 30, 2016	25.87	25.90	25.87	25.90
871	NYSE	TFII	Tue, Nov 29, 2016	25.50	25.50	25.50	25.50
870	NYSE	TFII	Mon, Nov 28, 2016	25.64	25.64	25.50	25.50
869	NYSE	TFII	Tue, Nov 22, 2016	25.22	25.22	25.22	25.22
868	NYSE	TFII	Mon, Nov 21, 2016	24.22	24.87	24.22	24.87
867	NYSE	TFII	Fri, Nov 18, 2016	24.67	24.67	24.67	24.67
866	NYSE	TFII	Thu, Nov 17, 2016	24.31	24.31	24.31	24.31
865	NYSE	TFII	Wed, Nov 16, 2016	24.00	24.05	23.96	23.96
864	NYSE	TFII	Mon, Nov 14, 2016	23.45	23.45	23.45	23.45
863	NYSE	TFII	Fri, Nov 11, 2016	23.45	23.45	23.45	23.45
862	NYSE	TFII	Thu, Nov 10, 2016	23.12	23.60	23.12	23.60
861	NYSE	TFII	Wed, Nov 9, 2016	22.85	23.00	22.68	22.68
860	NYSE	TFII	Tue, Nov 8, 2016	23.50	23.59	23.50	23.59
859	NYSE	TFII	Fri, Nov 4, 2016	22.55	22.55	22.55	22.55
858	NYSE	TFII	Tue, Nov 1, 2016	23.10	23.10	23.10	23.10
857	NYSE	TFII	Mon, Oct 31, 2016	22.50	22.71	22.50	22.54
856	NYSE	TFII	Fri, Oct 28, 2016	21.24	22.10	21.01	22.10
855	NYSE	TFII	Mon, Oct 24, 2016	20.20	20.20	20.08	20.08
854	NYSE	TFII	Fri, Oct 21, 2016	20.07	20.07	19.96	19.96
853	NYSE	TFII	Wed, Oct 19, 2016	20.92	20.92	20.92	20.92
852	NYSE	TFII	Mon, Oct 17, 2016	20.91	20.91	20.91	20.91
851	NYSE	TFII	Wed, Oct 12, 2016	20.60	20.60	20.60	20.60
850	NYSE	TFII	Mon, Oct 10, 2016	20.25	20.25	20.25	20.25
849	NYSE	TFII	Wed, Oct 5, 2016	20.52	20.58	20.52	20.58
848	NYSE	TFII	Thu, Sep 29, 2016	20.66	21.05	20.66	21.05
847	NYSE	TFII	Tue, Sep 20, 2016	20.24	20.28	20.24	20.28
846	NYSE	TFII	Mon, Sep 19, 2016	20.17	20.17	20.17	20.17
845	NYSE	TFII	Fri, Sep 16, 2016	19.95	19.95	19.95	19.95
844	NYSE	TFII	Fri, Sep 9, 2016	20.72	20.72	20.72	21.15
843	NYSE	TFII	Thu, Sep 8, 2016	21.28	21.28	21.28	21.28
842	NYSE	TFII	Wed, Sep 7, 2016	20.99	20.99	20.99	20.99
841	NYSE	TFII	Tue, Sep 6, 2016	21.13	21.13	21.13	21.13
840	NYSE	TFII	Thu, Sep 1, 2016	20.48	20.58	20.48	20.58
839	NYSE	TFII	Wed, Aug 31, 2016	20.40	20.47	20.40	20.47
838	NYSE	TFII	Tue, Aug 30, 2016	20.17	20.17	20.17	20.17
837	NYSE	TFII	Mon, Aug 29, 2016	0.00	0.00	0.00	20.46
836	NYSE	TFII	Fri, Aug 26, 2016	20.67	20.67	20.46	20.46
835	NYSE	TFII	Wed, Aug 24, 2016	20.73	20.73	20.73	20.73
834	NYSE	TFII	Tue, Aug 23, 2016	20.58	20.60	20.55	20.60
833	NYSE	TFII	Mon, Aug 22, 2016	20.39	20.39	20.39	20.39
832	NYSE	TFII	Thu, Aug 18, 2016	20.44	20.44	20.40	20.42
831	NYSE	TFII	Wed, Aug 17, 2016	20.15	20.15	20.15	20.15
830	NYSE	TFII	Tue, Aug 16, 2016	20.18	20.18	20.18	20.18
829	NYSE	TFII	Mon, Aug 15, 2016	20.10	20.15	20.10	20.15
828	NYSE	TFII	Fri, Aug 12, 2016	20.05	20.16	20.05	20.16
827	NYSE	TFII	Thu, Aug 11, 2016	20.00	20.00	20.00	20.00
826	NYSE	TFII	Wed, Aug 10, 2016	20.00	20.10	20.00	20.10
825	NYSE	TFII	Tue, Aug 9, 2016	19.89	19.89	19.89	19.89
824	NYSE	TFII	Mon, Aug 8, 2016	19.63	19.63	19.63	19.63
823	NYSE	TFII	Fri, Aug 5, 2016	19.48	19.48	19.48	19.48
822	NYSE	TFII	Thu, Aug 4, 2016	19.48	19.48	19.48	19.48
821	NYSE	TFII	Wed, Aug 3, 2016	19.48	19.48	19.48	19.48
820	NYSE	TFII	Tue, Aug 2, 2016	19.48	19.48	19.48	19.48
819	NYSE	TFII	Mon, Aug 1, 2016	19.35	19.35	19.35	19.35
818	NYSE	TFII	Fri, Jul 29, 2016	19.35	19.35	19.35	19.35
817	NYSE	TFII	Thu, Jul 28, 2016	18.79	18.79	18.79	18.79
816	NYSE	TFII	Wed, Jul 27, 2016	18.79	18.79	18.79	18.79
815	NYSE	TFII	Tue, Jul 26, 2016	18.79	18.79	18.79	18.79
814	NYSE	TFII	Mon, Jul 25, 2016	18.79	18.87	18.79	18.87
813	NYSE	TFII	Fri, Jul 22, 2016	18.79	18.79	18.79	18.79
812	NYSE	TFII	Thu, Jul 21, 2016	18.79	18.79	18.79	18.79
811	NYSE	TFII	Wed, Jul 20, 2016	18.79	18.79	18.79	18.79
810	NYSE	TFII	Tue, Jul 19, 2016	18.79	18.79	18.79	18.79
809	NYSE	TFII	Mon, Jul 18, 2016	18.79	18.79	18.79	18.79
808	NYSE	TFII	Fri, Jul 15, 2016	18.79	18.79	18.79	18.79
807	NYSE	TFII	Thu, Jul 14, 2016	18.79	18.79	18.79	18.79
806	NYSE	TFII	Wed, Jul 13, 2016	18.79	18.79	18.79	18.79
805	NYSE	TFII	Tue, Jul 12, 2016	18.79	18.79	18.79	18.79
804	NYSE	TFII	Mon, Jul 11, 2016	18.79	18.79	18.79	18.79
803	NYSE	TFII	Fri, Jul 8, 2016	18.30	18.51	18.30	18.51
802	NYSE	TFII	Thu, Jul 7, 2016	18.30	18.30	18.30	18.30
801	NYSE	TFII	Wed, Jul 6, 2016	18.30	18.30	18.30	18.30
800	NYSE	TFII	Tue, Jul 5, 2016	18.41	18.41	18.41	18.41
799	NYSE	TFII	Fri, Jul 1, 2016	18.41	18.41	18.41	18.41
798	NYSE	TFII	Thu, Jun 30, 2016	18.41	18.41	18.41	18.41
797	NYSE	TFII	Wed, Jun 29, 2016	18.32	18.32	18.18	18.18
796	NYSE	TFII	Fri, Jun 24, 2016	18.45	18.45	18.45	18.45
795	NYSE	TFII	Thu, Jun 23, 2016	19.34	19.34	19.34	19.34
794	NYSE	TFII	Wed, Jun 22, 2016	19.34	19.34	19.34	19.34
793	NYSE	TFII	Tue, Jun 21, 2016	19.34	19.34	19.34	19.34
792	NYSE	TFII	Mon, Jun 20, 2016	19.45	19.45	19.34	19.34
791	NYSE	TFII	Fri, Jun 17, 2016	0.00	0.00	0.00	19.05
790	NYSE	TFII	Thu, Jun 16, 2016	19.05	19.05	19.05	19.05
789	NYSE	TFII	Wed, Jun 15, 2016	19.05	19.05	19.05	19.05
788	NYSE	TFII	Tue, Jun 14, 2016	19.05	19.05	19.05	19.05
787	NYSE	TFII	Mon, Jun 13, 2016	19.05	19.05	19.05	19.05
786	NYSE	TFII	Fri, Jun 10, 2016	19.05	19.05	19.05	19.05
785	NYSE	TFII	Thu, Jun 9, 2016	19.05	19.05	19.05	19.05
784	NYSE	TFII	Wed, Jun 8, 2016	19.18	19.18	19.18	19.18
783	NYSE	TFII	Fri, Jun 3, 2016	18.62	18.62	18.62	18.62
782	NYSE	TFII	Thu, Jun 2, 2016	18.64	18.64	18.64	18.64
781	NYSE	TFII	Wed, Jun 1, 2016	18.31	18.31	18.31	18.31
780	NYSE	TFII	Tue, May 31, 2016	18.31	18.31	18.31	18.31
779	NYSE	TFII	Fri, May 27, 2016	18.31	18.31	18.31	18.31
778	NYSE	TFII	Thu, May 26, 2016	18.31	18.31	18.31	18.31
777	NYSE	TFII	Wed, May 25, 2016	18.31	18.31	18.31	18.31
776	NYSE	TFII	Tue, May 24, 2016	18.31	18.31	18.31	18.31
775	NYSE	TFII	Fri, May 20, 2016	18.32	18.32	18.31	18.31
774	NYSE	TFII	Thu, May 19, 2016	18.62	18.62	18.62	18.62
773	NYSE	TFII	Wed, May 18, 2016	18.62	18.62	18.62	18.62
772	NYSE	TFII	Tue, May 17, 2016	18.62	18.62	18.62	18.62
771	NYSE	TFII	Mon, May 16, 2016	18.62	18.62	18.62	18.62
770	NYSE	TFII	Fri, May 13, 2016	18.43	18.43	18.43	18.43
769	NYSE	TFII	Thu, May 12, 2016	18.43	18.43	18.43	18.43
768	NYSE	TFII	Wed, May 11, 2016	18.43	18.43	18.43	18.43
767	NYSE	TFII	Tue, May 10, 2016	18.43	18.43	18.43	18.43
766	NYSE	TFII	Mon, May 9, 2016	18.43	18.43	18.43	18.43
765	NYSE	TFII	Fri, May 6, 2016	18.55	18.55	18.55	18.55
764	NYSE	TFII	Thu, May 5, 2016	18.55	18.55	18.55	18.55
763	NYSE	TFII	Wed, May 4, 2016	18.60	18.60	18.60	18.60
762	NYSE	TFII	Tue, May 3, 2016	18.55	18.60	18.55	18.60
761	NYSE	TFII	Fri, Apr 29, 2016	18.79	18.89	18.76	18.87
760	NYSE	TFII	Thu, Apr 28, 2016	18.50	18.50	18.50	18.50
759	NYSE	TFII	Wed, Apr 27, 2016	18.50	18.50	18.50	18.50
758	NYSE	TFII	Fri, Apr 22, 2016	17.60	17.60	17.60	17.60
757	NYSE	TFII	Thu, Apr 21, 2016	17.60	17.60	17.60	17.60
756	NYSE	TFII	Wed, Apr 20, 2016	17.60	17.60	17.60	17.60
755	NYSE	TFII	Tue, Apr 19, 2016	18.26	18.36	18.26	18.36
754	NYSE	TFII	Mon, Apr 18, 2016	17.96	17.96	17.96	17.96
753	NYSE	TFII	Tue, Apr 12, 2016	17.74	17.74	17.74	17.74
752	NYSE	TFII	Fri, Apr 8, 2016	17.29	17.29	17.23	17.23
751	NYSE	TFII	Thu, Apr 7, 2016	17.09	17.20	17.09	17.20
750	NYSE	TFII	Wed, Apr 6, 2016	0.00	0.00	0.00	16.77
749	NYSE	TFII	Tue, Apr 5, 2016	16.77	16.77	16.77	16.77
748	NYSE	TFII	Mon, Apr 4, 2016	0.00	0.00	0.00	17.10
747	NYSE	TFII	Fri, Apr 1, 2016	17.09	17.10	17.09	17.10
746	NYSE	TFII	Wed, Mar 30, 2016	0.00	0.00	0.00	17.02
745	NYSE	TFII	Tue, Mar 29, 2016	16.88	17.02	16.81	17.02
744	NYSE	TFII	Mon, Mar 28, 2016	16.50	16.65	16.50	16.64
743	NYSE	TFII	Wed, Mar 23, 2016	16.50	16.50	16.50	16.50
742	NYSE	TFII	Tue, Mar 22, 2016	16.85	16.85	16.85	16.85
741	NYSE	TFII	Mon, Mar 21, 2016	17.21	17.21	17.18	17.18
740	NYSE	TFII	Fri, Mar 18, 2016	17.02	17.02	17.02	17.02
739	NYSE	TFII	Thu, Mar 17, 2016	17.17	17.17	17.12	17.12
738	NYSE	TFII	Wed, Mar 16, 2016	16.44	16.44	16.44	16.44
737	NYSE	TFII	Fri, Mar 11, 2016	16.95	17.16	16.95	17.16
736	NYSE	TFII	Thu, Mar 10, 2016	16.45	16.59	16.45	16.59
735	NYSE	TFII	Wed, Mar 9, 2016	16.48	16.50	16.48	16.50
734	NYSE	TFII	Mon, Mar 7, 2016	16.69	16.69	16.69	16.69
733	NYSE	TFII	Thu, Mar 3, 2016	15.78	15.78	15.78	15.78
732	NYSE	TFII	Tue, Mar 1, 2016	15.69	15.86	15.69	15.86
731	NYSE	TFII	Fri, Feb 26, 2016	16.15	16.15	16.15	16.15
730	NYSE	TFII	Thu, Feb 25, 2016	15.84	15.84	15.84	15.84
729	NYSE	TFII	Wed, Feb 24, 2016	15.61	15.61	15.61	15.61
728	NYSE	TFII	Tue, Feb 23, 2016	15.65	15.65	15.49	15.49
727	NYSE	TFII	Mon, Feb 22, 2016	15.63	15.63	15.63	15.63
726	NYSE	TFII	Fri, Feb 19, 2016	15.37	15.39	15.27	15.27
725	NYSE	TFII	Thu, Feb 18, 2016	15.30	15.40	15.16	15.16
724	NYSE	TFII	Wed, Feb 17, 2016	15.27	15.27	15.27	15.27
723	NYSE	TFII	Tue, Feb 16, 2016	14.95	14.95	14.95	14.95
722	NYSE	TFII	Fri, Feb 12, 2016	14.94	14.94	14.94	14.94
721	NYSE	TFII	Thu, Feb 11, 2016	14.10	14.10	14.10	14.10
720	NYSE	TFII	Wed, Feb 10, 2016	14.50	14.50	14.50	14.50
719	NYSE	TFII	Mon, Feb 8, 2016	14.20	14.27	14.20	14.27
718	NYSE	TFII	Fri, Feb 5, 2016	14.50	14.51	14.50	14.50
717	NYSE	TFII	Thu, Feb 4, 2016	14.13	14.13	14.13	14.13
716	NYSE	TFII	Wed, Feb 3, 2016	14.13	14.13	14.13	14.13
715	NYSE	TFII	Tue, Feb 2, 2016	14.86	14.86	14.86	14.86
714	NYSE	TFII	Mon, Feb 1, 2016	15.50	15.52	15.48	15.52
713	NYSE	TFII	Fri, Jan 29, 2016	14.86	14.96	14.49	14.96
712	NYSE	TFII	Thu, Jan 28, 2016	14.93	14.93	14.93	14.93
711	NYSE	TFII	Tue, Jan 26, 2016	15.60	15.60	15.60	15.60
710	NYSE	TFII	Fri, Jan 22, 2016	14.97	15.05	14.97	15.05
709	NYSE	TFII	Thu, Jan 21, 2016	14.29	14.72	14.29	14.64
708	NYSE	TFII	Wed, Jan 20, 2016	13.91	13.91	13.75	13.75
707	NYSE	TFII	Fri, Jan 15, 2016	15.03	15.03	15.03	15.03
706	NYSE	TFII	Thu, Jan 14, 2016	15.22	15.22	15.00	15.17
705	NYSE	TFII	Wed, Jan 13, 2016	16.10	16.10	16.10	16.10
704	NYSE	TFII	Tue, Jan 12, 2016	15.59	15.63	15.59	15.61
703	NYSE	TFII	Mon, Jan 11, 2016	16.10	16.10	16.10	16.10
702	NYSE	TFII	Tue, Jan 5, 2016	16.64	16.64	16.64	16.64
701	NYSE	TFII	Mon, Jan 4, 2016	16.87	16.87	16.87	16.87
700	NYSE	TFII	Thu, Dec 31, 2015	17.23	17.25	17.23	17.25
699	NYSE	TFII	Wed, Dec 30, 2015	17.15	17.15	17.15	17.15
698	NYSE	TFII	Tue, Dec 29, 2015	17.25	17.25	17.21	17.21
697	NYSE	TFII	Thu, Dec 24, 2015	17.16	17.16	17.16	17.16
696	NYSE	TFII	Wed, Dec 23, 2015	17.11	17.11	17.07	17.07
695	NYSE	TFII	Tue, Dec 22, 2015	17.10	17.13	16.94	17.00
694	NYSE	TFII	Mon, Dec 21, 2015	17.28	17.28	17.05	17.05
693	NYSE	TFII	Thu, Dec 17, 2015	17.28	17.28	17.28	17.28
692	NYSE	TFII	Wed, Dec 16, 2015	16.68	17.04	16.68	16.94
691	NYSE	TFII	Tue, Dec 15, 2015	16.70	16.70	16.63	16.64
690	NYSE	TFII	Mon, Dec 14, 2015	16.59	16.59	16.55	16.55
689	NYSE	TFII	Mon, Dec 7, 2015	17.54	17.54	17.54	17.54
688	NYSE	TFII	Wed, Nov 25, 2015	18.84	18.84	18.84	18.84
687	NYSE	TFII	Mon, Nov 23, 2015	18.91	18.91	18.91	18.91
686	NYSE	TFII	Fri, Nov 20, 2015	18.97	18.97	18.97	18.97
685	NYSE	TFII	Thu, Nov 19, 2015	18.89	18.89	18.89	18.89
684	NYSE	TFII	Tue, Nov 17, 2015	18.66	18.70	18.66	18.70
683	NYSE	TFII	Mon, Nov 16, 2015	18.20	18.46	18.19	18.46
682	NYSE	TFII	Thu, Nov 12, 2015	18.23	18.24	18.16	18.16
681	NYSE	TFII	Wed, Nov 11, 2015	18.73	18.73	18.73	18.73
680	NYSE	TFII	Tue, Nov 10, 2015	18.86	18.86	18.86	18.86
679	NYSE	TFII	Thu, Nov 5, 2015	19.10	19.10	19.10	19.10
678	NYSE	TFII	Wed, Nov 4, 2015	19.43	19.51	19.43	19.51
677	NYSE	TFII	Tue, Nov 3, 2015	19.23	19.23	19.20	19.20
676	NYSE	TFII	Tue, Oct 27, 2015	19.50	19.50	19.38	19.38
675	NYSE	TFII	Mon, Oct 26, 2015	19.96	19.99	19.96	19.99
674	NYSE	TFII	Fri, Oct 23, 2015	19.20	19.20	19.20	19.20
673	NYSE	TFII	Tue, Oct 20, 2015	19.50	19.50	19.45	19.47
672	NYSE	TFII	Mon, Oct 19, 2015	19.03	19.03	19.03	19.03
671	NYSE	TFII	Thu, Oct 15, 2015	19.34	19.55	19.34	19.53
670	NYSE	TFII	Tue, Oct 13, 2015	19.75	19.75	19.75	19.75
669	NYSE	TFII	Fri, Oct 9, 2015	20.03	20.03	20.03	20.03
668	NYSE	TFII	Mon, Oct 5, 2015	18.78	18.85	18.78	18.84
667	NYSE	TFII	Fri, Oct 2, 2015	18.01	18.08	18.01	18.08
666	NYSE	TFII	Mon, Sep 28, 2015	17.95	17.95	17.95	17.95
665	NYSE	TFII	Fri, Sep 25, 2015	18.00	18.04	18.00	18.04
664	NYSE	TFII	Mon, Sep 21, 2015	18.25	18.25	18.25	18.25
663	NYSE	TFII	Fri, Sep 18, 2015	18.41	18.41	18.30	18.30
662	NYSE	TFII	Wed, Sep 16, 2015	18.41	18.41	18.41	18.41
661	NYSE	TFII	Tue, Sep 15, 2015	17.67	17.67	17.65	17.66
660	NYSE	TFII	Mon, Sep 14, 2015	17.54	17.54	17.54	17.54
659	NYSE	TFII	Wed, Sep 9, 2015	18.17	18.17	18.17	18.17
658	NYSE	TFII	Wed, Sep 2, 2015	17.56	17.56	17.50	17.50
657	NYSE	TFII	Mon, Aug 31, 2015	17.86	17.86	17.86	17.86
656	NYSE	TFII	Fri, Aug 28, 2015	17.65	17.71	17.60	17.71
655	NYSE	TFII	Thu, Aug 27, 2015	17.30	17.30	17.24	17.24
654	NYSE	TFII	Tue, Aug 25, 2015	16.87	16.87	16.87	16.87
653	NYSE	TFII	Mon, Aug 24, 2015	15.54	16.75	15.54	16.75
652	NYSE	TFII	Fri, Aug 21, 2015	17.37	17.37	17.00	17.06
651	NYSE	TFII	Thu, Aug 20, 2015	17.73	17.73	17.71	17.71
650	NYSE	TFII	Wed, Aug 19, 2015	18.51	18.51	18.34	18.34
649	NYSE	TFII	Fri, Aug 14, 2015	18.72	18.72	18.72	18.72
648	NYSE	TFII	Thu, Aug 13, 2015	18.66	18.66	18.58	18.59
647	NYSE	TFII	Wed, Aug 12, 2015	18.75	18.86	18.75	18.86
646	NYSE	TFII	Mon, Aug 10, 2015	18.85	18.85	18.85	18.85
645	NYSE	TFII	Fri, Aug 7, 2015	18.88	18.88	18.88	18.88
644	NYSE	TFII	Wed, Aug 5, 2015	18.75	18.75	18.75	18.75
643	NYSE	TFII	Tue, Aug 4, 2015	19.03	19.05	19.00	19.05
642	NYSE	TFII	Fri, Jul 31, 2015	18.93	19.10	18.92	19.10
641	NYSE	TFII	Thu, Jul 30, 2015	19.01	19.01	19.01	19.01
640	NYSE	TFII	Wed, Jul 29, 2015	18.06	19.01	18.06	19.01
639	NYSE	TFII	Mon, Jul 27, 2015	18.00	18.00	17.74	17.95
638	NYSE	TFII	Fri, Jul 24, 2015	18.00	18.79	18.00	18.77
637	NYSE	TFII	Thu, Jul 23, 2015	19.04	19.04	19.04	19.04
636	NYSE	TFII	Wed, Jul 22, 2015	19.14	19.14	19.08	19.08
635	NYSE	TFII	Tue, Jul 21, 2015	19.00	19.00	18.93	18.93
634	NYSE	TFII	Fri, Jul 17, 2015	19.40	19.40	19.40	19.40
633	NYSE	TFII	Thu, Jul 16, 2015	19.35	19.41	19.34	19.41
632	NYSE	TFII	Wed, Jul 15, 2015	19.45	19.45	19.45	19.45
631	NYSE	TFII	Tue, Jul 14, 2015	20.38	20.38	20.38	20.38
630	NYSE	TFII	Fri, Jul 10, 2015	20.24	20.27	20.24	20.27
629	NYSE	TFII	Tue, Jul 7, 2015	19.76	19.76	19.76	19.76
628	NYSE	TFII	Mon, Jul 6, 2015	20.22	20.22	20.22	20.22
627	NYSE	TFII	Thu, Jul 2, 2015	20.45	20.45	20.45	20.45
626	NYSE	TFII	Mon, Jun 29, 2015	20.24	20.43	20.24	20.43
625	NYSE	TFII	Thu, Jun 25, 2015	21.15	21.15	21.15	21.15
624	NYSE	TFII	Thu, Jun 18, 2015	20.89	20.89	20.89	20.89
623	NYSE	TFII	Wed, Jun 17, 2015	20.86	20.86	20.76	20.79
622	NYSE	TFII	Mon, Jun 15, 2015	20.62	20.62	20.62	20.62
621	NYSE	TFII	Fri, Jun 12, 2015	20.70	20.75	20.70	20.74
620	NYSE	TFII	Wed, Jun 10, 2015	21.36	21.39	21.31	21.31
619	NYSE	TFII	Thu, Jun 4, 2015	21.23	21.26	21.23	21.24
618	NYSE	TFII	Wed, Jun 3, 2015	21.60	21.60	21.46	21.46
617	NYSE	TFII	Tue, Jun 2, 2015	21.64	21.64	21.64	21.64
616	NYSE	TFII	Wed, May 27, 2015	21.66	21.66	21.55	21.55
615	NYSE	TFII	Tue, May 26, 2015	21.69	21.70	21.53	21.53
614	NYSE	TFII	Fri, May 22, 2015	22.24	22.24	22.24	22.24
613	NYSE	TFII	Thu, May 21, 2015	22.39	22.39	22.39	22.39
612	NYSE	TFII	Tue, May 19, 2015	22.72	22.72	22.67	22.67
611	NYSE	TFII	Thu, May 14, 2015	22.77	23.12	22.77	23.12
610	NYSE	TFII	Fri, May 8, 2015	23.00	23.00	23.00	23.00
609	NYSE	TFII	Thu, May 7, 2015	22.39	22.77	22.39	22.77
608	NYSE	TFII	Wed, May 6, 2015	22.73	22.73	22.63	22.63
607	NYSE	TFII	Tue, May 5, 2015	23.12	23.12	22.80	22.81
606	NYSE	TFII	Mon, May 4, 2015	22.50	22.70	22.50	22.70
605	NYSE	TFII	Fri, May 1, 2015	22.35	22.36	22.35	22.36
604	NYSE	TFII	Wed, Apr 29, 2015	22.75	22.75	22.75	22.75
603	NYSE	TFII	Thu, Apr 23, 2015	22.15	22.74	22.15	22.74
602	NYSE	TFII	Wed, Apr 22, 2015	23.26	23.29	23.14	23.14
601	NYSE	TFII	Mon, Apr 20, 2015	24.04	24.04	23.77	23.77
600	NYSE	TFII	Fri, Apr 17, 2015	24.00	24.03	23.99	24.03
599	NYSE	TFII	Wed, Apr 15, 2015	23.78	24.00	23.78	24.00
598	NYSE	TFII	Mon, Apr 13, 2015	24.11	24.11	24.09	24.09
597	NYSE	TFII	Thu, Apr 9, 2015	23.86	23.86	23.86	23.86
596	NYSE	TFII	Wed, Apr 8, 2015	23.93	23.93	23.75	23.75
595	NYSE	TFII	Mon, Apr 6, 2015	24.04	24.04	24.04	24.04
594	NYSE	TFII	Tue, Mar 31, 2015	23.03	23.03	23.03	23.03
593	NYSE	TFII	Mon, Mar 30, 2015	23.61	23.62	23.61	23.61
592	NYSE	TFII	Thu, Mar 26, 2015	24.20	24.20	24.20	24.20
591	NYSE	TFII	Wed, Mar 25, 2015	24.44	24.44	24.44	24.44
590	NYSE	TFII	Tue, Mar 24, 2015	24.51	24.61	24.50	24.61
589	NYSE	TFII	Mon, Mar 23, 2015	24.56	24.56	24.48	24.48
588	NYSE	TFII	Fri, Mar 20, 2015	24.38	24.38	24.38	24.38
587	NYSE	TFII	Thu, Mar 19, 2015	24.17	24.18	24.17	24.18
586	NYSE	TFII	Wed, Mar 18, 2015	24.03	24.50	24.03	24.50
585	NYSE	TFII	Fri, Mar 13, 2015	23.93	23.93	23.70	23.70
584	NYSE	TFII	Thu, Mar 12, 2015	0.00	0.00	0.00	24.09
583	NYSE	TFII	Wed, Mar 11, 2015	24.09	24.09	24.09	24.09
582	NYSE	TFII	Tue, Mar 10, 2015	0.00	0.00	0.00	24.35
581	NYSE	TFII	Mon, Mar 9, 2015	24.31	24.35	24.31	24.35
580	NYSE	TFII	Fri, Mar 6, 2015	24.18	24.18	24.16	24.16
579	NYSE	TFII	Thu, Mar 5, 2015	24.23	24.23	24.23	24.23
578	NYSE	TFII	Wed, Mar 4, 2015	23.90	23.90	23.89	23.89
577	NYSE	TFII	Tue, Mar 3, 2015	24.42	24.42	23.74	23.74
576	NYSE	TFII	Fri, Feb 27, 2015	24.12	24.33	24.08	24.33
575	NYSE	TFII	Mon, Feb 23, 2015	23.65	23.65	23.65	23.65
574	NYSE	TFII	Thu, Feb 19, 2015	23.57	23.57	23.57	23.57
573	NYSE	TFII	Wed, Feb 18, 2015	24.12	24.13	24.12	24.13
572	NYSE	TFII	Thu, Feb 12, 2015	24.05	24.05	24.05	24.05
571	NYSE	TFII	Thu, Feb 5, 2015	23.73	23.73	23.73	23.73
570	NYSE	TFII	Mon, Feb 2, 2015	22.75	22.75	22.75	22.75
569	NYSE	TFII	Fri, Jan 30, 2015	22.73	22.73	22.73	22.73
568	NYSE	TFII	Wed, Jan 28, 2015	23.30	23.30	23.30	23.30
567	NYSE	TFII	Mon, Jan 26, 2015	23.19	23.19	23.17	23.17
566	NYSE	TFII	Wed, Jan 21, 2015	23.64	23.64	23.47	23.47
565	NYSE	TFII	Thu, Jan 15, 2015	25.47	25.47	25.47	25.47
564	NYSE	TFII	Wed, Jan 14, 2015	25.10	25.25	25.10	25.25
563	NYSE	TFII	Mon, Jan 12, 2015	25.06	25.06	24.97	24.98
562	NYSE	TFII	Tue, Jan 6, 2015	24.52	24.53	24.35	24.35
561	NYSE	TFII	Mon, Jan 5, 2015	25.11	25.12	25.11	25.12
560	NYSE	TFII	Fri, Jan 2, 2015	25.37	25.37	25.37	25.37
559	NYSE	TFII	Mon, Dec 29, 2014	25.57	25.57	25.57	25.57
558	NYSE	TFII	Wed, Dec 24, 2014	25.57	25.69	25.57	25.69
557	NYSE	TFII	Thu, Dec 18, 2014	25.09	25.09	25.09	25.09
556	NYSE	TFII	Wed, Dec 17, 2014	25.79	25.79	25.61	25.61
555	NYSE	TFII	Tue, Dec 16, 2014	25.04	25.04	25.04	25.04
554	NYSE	TFII	Mon, Dec 15, 2014	24.73	24.90	24.73	24.90
553	NYSE	TFII	Fri, Dec 12, 2014	25.00	25.00	25.00	25.00
552	NYSE	TFII	Wed, Dec 10, 2014	25.16	25.16	25.16	25.16
551	NYSE	TFII	Mon, Dec 8, 2014	25.37	25.37	25.21	25.21
550	NYSE	TFII	Fri, Dec 5, 2014	25.34	25.55	25.34	25.55
549	NYSE	TFII	Thu, Dec 4, 2014	25.27	25.27	25.27	25.27
548	NYSE	TFII	Wed, Dec 3, 2014	25.40	25.71	25.38	25.70
547	NYSE	TFII	Tue, Dec 2, 2014	25.43	25.44	25.39	25.39
546	NYSE	TFII	Mon, Dec 1, 2014	25.94	25.94	25.64	25.68
545	NYSE	TFII	Wed, Nov 26, 2014	25.75	25.75	25.75	25.75
544	NYSE	TFII	Tue, Nov 25, 2014	25.55	25.65	25.55	25.65
543	NYSE	TFII	Mon, Nov 24, 2014	25.15	25.42	25.15	25.42
542	NYSE	TFII	Fri, Nov 21, 2014	25.40	25.40	25.40	25.40
541	NYSE	TFII	Thu, Nov 20, 2014	25.43	25.43	25.43	25.43
540	NYSE	TFII	Wed, Nov 19, 2014	25.19	25.19	25.19	25.19
539	NYSE	TFII	Tue, Nov 18, 2014	25.46	25.46	25.43	25.45
538	NYSE	TFII	Mon, Nov 17, 2014	25.30	25.30	25.30	25.30
537	NYSE	TFII	Fri, Nov 14, 2014	25.09	25.22	25.09	25.22
536	NYSE	TFII	Tue, Nov 11, 2014	23.98	24.45	23.98	24.45
535	NYSE	TFII	Mon, Nov 10, 2014	23.94	24.04	23.94	24.04
534	NYSE	TFII	Fri, Nov 7, 2014	23.98	23.98	23.98	23.98
533	NYSE	TFII	Wed, Nov 5, 2014	23.65	23.65	23.65	23.65
532	NYSE	TFII	Tue, Nov 4, 2014	23.25	23.25	23.22	23.22
531	NYSE	TFII	Mon, Nov 3, 2014	23.80	23.82	23.49	23.49
530	NYSE	TFII	Fri, Oct 31, 2014	24.16	24.56	24.16	24.56
529	NYSE	TFII	Thu, Oct 30, 2014	24.75	24.75	24.75	24.75
528	NYSE	TFII	Thu, Oct 23, 2014	24.30	24.30	24.30	24.30
527	NYSE	TFII	Tue, Oct 21, 2014	23.49	23.95	23.49	23.95
526	NYSE	TFII	Thu, Oct 16, 2014	22.75	22.75	22.75	22.75
525	NYSE	TFII	Wed, Oct 15, 2014	23.41	23.41	22.63	22.63
524	NYSE	TFII	Wed, Oct 8, 2014	24.13	24.24	24.13	24.21
523	NYSE	TFII	Tue, Oct 7, 2014	24.33	24.38	24.33	24.38
522	NYSE	TFII	Mon, Oct 6, 2014	24.44	24.50	24.44	24.49
521	NYSE	TFII	Wed, Oct 1, 2014	23.93	23.93	23.93	23.93
520	NYSE	TFII	Mon, Sep 29, 2014	23.89	23.89	23.89	23.89
519	NYSE	TFII	Thu, Sep 25, 2014	23.86	23.86	23.86	23.86
518	NYSE	TFII	Tue, Sep 23, 2014	23.84	23.84	23.84	23.84
517	NYSE	TFII	Mon, Sep 22, 2014	23.89	23.89	23.84	23.85
516	NYSE	TFII	Wed, Sep 17, 2014	24.90	24.90	24.90	24.90
515	NYSE	TFII	Tue, Sep 16, 2014	24.18	24.18	24.18	24.18
514	NYSE	TFII	Mon, Sep 15, 2014	25.00	25.00	24.81	24.81
513	NYSE	TFII	Thu, Sep 11, 2014	25.15	25.15	25.15	25.15
512	NYSE	TFII	Wed, Sep 10, 2014	25.30	25.30	25.30	25.30
511	NYSE	TFII	Mon, Sep 8, 2014	25.91	25.91	25.91	25.91
510	NYSE	TFII	Wed, Sep 3, 2014	26.10	26.23	26.10	26.23
509	NYSE	TFII	Fri, Aug 29, 2014	25.88	25.88	25.88	25.88
508	NYSE	TFII	Thu, Aug 28, 2014	25.65	25.65	25.65	25.65
507	NYSE	TFII	Mon, Aug 25, 2014	25.26	25.26	25.25	25.26
506	NYSE	TFII	Thu, Aug 21, 2014	25.47	25.47	25.47	25.47
505	NYSE	TFII	Wed, Aug 20, 2014	25.34	25.34	25.25	25.25
504	NYSE	TFII	Tue, Aug 19, 2014	25.22	25.22	25.22	25.22
503	NYSE	TFII	Mon, Aug 18, 2014	25.31	25.31	25.31	25.31
502	NYSE	TFII	Fri, Aug 15, 2014	25.04	25.10	25.03	25.10
501	NYSE	TFII	Thu, Aug 14, 2014	25.20	25.20	24.95	24.95
500	NYSE	TFII	Tue, Aug 12, 2014	25.13	25.29	25.13	25.29
499	NYSE	TFII	Mon, Aug 11, 2014	25.03	25.35	24.97	25.35
498	NYSE	TFII	Fri, Aug 8, 2014	25.00	25.00	24.77	24.92
497	NYSE	TFII	Thu, Aug 7, 2014	25.06	25.10	25.00	25.00
496	NYSE	TFII	Tue, Aug 5, 2014	25.15	25.15	25.15	25.15
495	NYSE	TFII	Mon, Aug 4, 2014	25.32	25.32	25.32	25.32
494	NYSE	TFII	Fri, Aug 1, 2014	25.28	25.37	25.28	25.32
493	NYSE	TFII	Thu, Jul 31, 2014	25.35	25.35	25.35	25.35
492	NYSE	TFII	Wed, Jul 30, 2014	25.49	25.58	25.47	25.58
491	NYSE	TFII	Tue, Jul 29, 2014	25.32	25.67	25.32	25.67
490	NYSE	TFII	Mon, Jul 28, 2014	25.66	25.66	25.62	25.62
489	NYSE	TFII	Fri, Jul 25, 2014	24.00	25.74	24.00	25.71
488	NYSE	TFII	Thu, Jul 24, 2014	24.00	24.00	23.87	23.87
487	NYSE	TFII	Wed, Jul 23, 2014	23.84	23.84	23.82	23.82
486	NYSE	TFII	Mon, Jul 21, 2014	23.23	23.23	23.16	23.16
485	NYSE	TFII	Fri, Jul 18, 2014	23.27	23.27	23.23	23.23
484	NYSE	TFII	Thu, Jul 17, 2014	23.22	23.22	23.13	23.13
483	NYSE	TFII	Wed, Jul 16, 2014	23.19	23.19	23.19	23.19
482	NYSE	TFII	Mon, Jul 14, 2014	22.80	22.80	22.80	22.80
481	NYSE	TFII	Wed, Jul 9, 2014	23.00	23.00	22.90	22.90
480	NYSE	TFII	Thu, Jul 3, 2014	23.23	23.23	23.23	23.23
479	NYSE	TFII	Wed, Jul 2, 2014	23.06	23.09	23.06	23.06
478	NYSE	TFII	Mon, Jun 30, 2014	23.05	23.11	23.05	23.11
477	NYSE	TFII	Fri, Jun 27, 2014	22.56	22.56	22.56	22.56
476	NYSE	TFII	Wed, Jun 25, 2014	22.54	22.54	22.49	22.49
475	NYSE	TFII	Tue, Jun 24, 2014	23.00	23.04	23.00	23.04
474	NYSE	TFII	Fri, Jun 20, 2014	22.55	22.55	22.55	22.55
473	NYSE	TFII	Mon, Jun 16, 2014	22.89	22.89	22.83	22.84
472	NYSE	TFII	Fri, Jun 13, 2014	22.48	22.48	22.48	22.48
471	NYSE	TFII	Thu, Jun 12, 2014	22.45	22.45	22.45	22.45
470	NYSE	TFII	Tue, Jun 10, 2014	22.70	22.70	22.69	22.69
469	NYSE	TFII	Mon, Jun 9, 2014	22.82	22.82	22.64	22.64
468	NYSE	TFII	Fri, Jun 6, 2014	22.36	22.44	22.36	22.43
467	NYSE	TFII	Thu, Jun 5, 2014	22.40	22.40	22.35	22.35
466	NYSE	TFII	Wed, Jun 4, 2014	22.69	22.80	22.62	22.78
465	NYSE	TFII	Tue, Jun 3, 2014	21.90	22.09	21.90	22.09
464	NYSE	TFII	Mon, Jun 2, 2014	21.64	21.75	21.37	21.37
463	NYSE	TFII	Thu, May 29, 2014	21.59	21.59	21.57	21.57
462	NYSE	TFII	Wed, May 28, 2014	21.47	21.51	21.45	21.45
461	NYSE	TFII	Tue, May 27, 2014	21.56	21.56	21.36	21.36
460	NYSE	TFII	Fri, May 23, 2014	21.07	21.20	21.07	21.19
459	NYSE	TFII	Thu, May 22, 2014	21.27	21.27	21.22	21.22
458	NYSE	TFII	Wed, May 21, 2014	21.00	21.00	20.97	20.97
457	NYSE	TFII	Tue, May 20, 2014	20.90	21.03	20.90	20.93
456	NYSE	TFII	Fri, May 16, 2014	21.31	21.31	21.26	21.28
455	NYSE	TFII	Thu, May 15, 2014	21.23	21.29	21.13	21.13
454	NYSE	TFII	Wed, May 14, 2014	21.66	21.66	21.49	21.50
453	NYSE	TFII	Fri, May 9, 2014	21.46	21.64	21.46	21.59
452	NYSE	TFII	Thu, May 8, 2014	21.76	21.76	21.76	21.76
451	NYSE	TFII	Mon, May 5, 2014	21.72	21.72	21.72	21.72
450	NYSE	TFII	Fri, May 2, 2014	21.78	21.78	21.78	21.78
449	NYSE	TFII	Thu, May 1, 2014	21.85	21.85	21.85	21.85
448	NYSE	TFII	Tue, Apr 29, 2014	21.91	21.91	21.90	21.90
447	NYSE	TFII	Fri, Apr 25, 2014	22.35	22.35	22.35	22.35
446	NYSE	TFII	Thu, Apr 24, 2014	22.44	22.44	22.44	22.44
445	NYSE	TFII	Wed, Apr 23, 2014	22.40	22.40	22.40	22.40
444	NYSE	TFII	Tue, Apr 22, 2014	22.50	22.52	22.50	22.52
443	NYSE	TFII	Mon, Apr 21, 2014	22.39	22.39	22.39	22.39
442	NYSE	TFII	Wed, Apr 16, 2014	22.43	22.43	22.17	22.25
441	NYSE	TFII	Fri, Apr 11, 2014	21.78	21.78	21.73	21.73
440	NYSE	TFII	Wed, Apr 9, 2014	22.30	22.30	22.25	22.25
439	NYSE	TFII	Tue, Apr 1, 2014	21.42	21.42	21.42	21.42
438	NYSE	TFII	Mon, Mar 31, 2014	21.12	21.12	21.12	21.12
437	NYSE	TFII	Fri, Mar 28, 2014	21.05	21.05	21.05	21.05
436	NYSE	TFII	Mon, Mar 24, 2014	20.71	20.71	20.71	20.71
435	NYSE	TFII	Fri, Mar 21, 2014	20.89	21.03	20.89	21.03
434	NYSE	TFII	Thu, Mar 20, 2014	20.60	20.60	20.60	20.60
433	NYSE	TFII	Fri, Mar 14, 2014	21.00	21.00	20.80	20.80
432	NYSE	TFII	Wed, Mar 12, 2014	21.00	21.00	20.94	20.97
431	NYSE	TFII	Tue, Mar 11, 2014	21.42	21.42	21.42	21.42
430	NYSE	TFII	Fri, Mar 7, 2014	20.77	20.77	20.77	20.77
429	NYSE	TFII	Wed, Mar 5, 2014	20.63	20.63	20.63	20.63
428	NYSE	TFII	Mon, Mar 3, 2014	20.82	20.82	20.72	20.73
427	NYSE	TFII	Fri, Feb 28, 2014	20.84	20.84	20.84	20.84
426	NYSE	TFII	Thu, Feb 27, 2014	19.79	20.91	19.79	20.83
425	NYSE	TFII	Wed, Feb 26, 2014	20.74	21.00	20.60	20.60
424	NYSE	TFII	Tue, Feb 25, 2014	21.00	21.00	21.00	21.00
423	NYSE	TFII	Fri, Feb 21, 2014	21.20	21.25	21.20	21.25
422	NYSE	TFII	Thu, Feb 20, 2014	21.17	21.28	21.17	21.28
421	NYSE	TFII	Wed, Feb 19, 2014	21.18	21.18	21.17	21.17
420	NYSE	TFII	Tue, Feb 18, 2014	21.59	21.67	21.59	21.67
419	NYSE	TFII	Fri, Feb 14, 2014	21.54	21.54	21.48	21.48
418	NYSE	TFII	Thu, Feb 13, 2014	21.38	21.38	21.38	21.38
417	NYSE	TFII	Wed, Feb 12, 2014	21.44	21.44	21.44	21.44
416	NYSE	TFII	Tue, Feb 11, 2014	21.00	21.16	21.00	21.05
415	NYSE	TFII	Fri, Feb 7, 2014	22.10	22.14	22.10	22.14
414	NYSE	TFII	Thu, Feb 6, 2014	21.81	21.97	21.81	21.97
413	NYSE	TFII	Tue, Feb 4, 2014	21.41	21.46	21.38	21.46
412	NYSE	TFII	Wed, Jan 29, 2014	21.00	21.44	21.00	21.44
411	NYSE	TFII	Tue, Jan 28, 2014	21.85	21.85	21.36	21.36
410	NYSE	TFII	Mon, Jan 27, 2014	21.86	21.86	21.43	21.49
409	NYSE	TFII	Fri, Jan 24, 2014	22.25	22.25	22.11	22.11
408	NYSE	TFII	Wed, Jan 22, 2014	22.28	22.32	22.21	22.28
407	NYSE	TFII	Fri, Jan 17, 2014	22.18	22.18	22.14	22.14
406	NYSE	TFII	Thu, Jan 16, 2014	22.30	22.33	22.30	22.30
405	NYSE	TFII	Tue, Jan 14, 2014	21.91	22.42	21.91	22.42
404	NYSE	TFII	Mon, Jan 13, 2014	22.35	22.35	22.00	22.02
403	NYSE	TFII	Fri, Jan 10, 2014	22.36	22.49	22.25	22.25
402	NYSE	TFII	Thu, Jan 9, 2014	22.70	22.79	22.43	22.52
401	NYSE	TFII	Wed, Jan 8, 2014	22.92	23.00	22.79	22.81
400	NYSE	TFII	Mon, Jan 6, 2014	23.62	23.62	23.62	23.62
399	NYSE	TFII	Fri, Jan 3, 2014	23.88	23.88	23.83	23.83
398	NYSE	TFII	Tue, Dec 31, 2013	23.66	23.66	23.66	23.66
397	NYSE	TFII	Mon, Dec 30, 2013	23.65	23.65	23.58	23.58
396	NYSE	TFII	Mon, Dec 23, 2013	23.14	23.25	23.14	23.25
395	NYSE	TFII	Tue, Dec 17, 2013	23.36	23.37	23.36	23.37
394	NYSE	TFII	Mon, Dec 16, 2013	23.56	23.56	23.56	23.56
393	NYSE	TFII	Fri, Dec 13, 2013	23.32	23.49	23.32	23.49
392	NYSE	TFII	Fri, Dec 6, 2013	23.74	23.74	23.74	23.74
391	NYSE	TFII	Tue, Dec 3, 2013	23.09	23.09	22.96	22.96
390	NYSE	TFII	Mon, Dec 2, 2013	23.49	23.49	23.49	23.49
389	NYSE	TFII	Wed, Nov 27, 2013	23.76	23.76	23.76	23.76
388	NYSE	TFII	Tue, Nov 26, 2013	23.77	23.77	23.75	23.75
387	NYSE	TFII	Mon, Nov 25, 2013	23.70	23.70	23.62	23.69
386	NYSE	TFII	Fri, Nov 22, 2013	23.39	23.75	23.39	23.75
385	NYSE	TFII	Thu, Nov 21, 2013	23.42	23.42	23.42	23.42
384	NYSE	TFII	Tue, Nov 19, 2013	23.62	23.62	23.57	23.60
383	NYSE	TFII	Mon, Nov 18, 2013	23.70	23.70	23.61	23.70
382	NYSE	TFII	Tue, Nov 12, 2013	22.98	22.98	22.98	22.98
381	NYSE	TFII	Mon, Nov 11, 2013	23.31	23.31	23.31	23.31
380	NYSE	TFII	Fri, Nov 8, 2013	22.87	22.87	22.86	22.86
379	NYSE	TFII	Wed, Nov 6, 2013	22.94	22.94	22.90	22.90
378	NYSE	TFII	Tue, Nov 5, 2013	22.63	22.83	22.63	22.83
377	NYSE	TFII	Fri, Nov 1, 2013	22.77	22.80	22.77	22.80
376	NYSE	TFII	Thu, Oct 31, 2013	21.26	22.40	21.25	22.40
375	NYSE	TFII	Wed, Oct 30, 2013	20.16	20.94	20.16	20.88
374	NYSE	TFII	Tue, Oct 29, 2013	21.04	21.04	20.91	20.91
373	NYSE	TFII	Mon, Oct 28, 2013	21.25	21.25	21.25	21.25
372	NYSE	TFII	Fri, Oct 25, 2013	21.19	21.19	21.19	21.19
371	NYSE	TFII	Thu, Oct 24, 2013	21.06	21.06	21.06	21.06
370	NYSE	TFII	Tue, Oct 22, 2013	21.44	21.44	21.44	21.44
369	NYSE	TFII	Mon, Oct 21, 2013	20.89	21.13	20.89	21.09
368	NYSE	TFII	Fri, Oct 18, 2013	20.77	20.90	20.77	20.90
367	NYSE	TFII	Wed, Oct 16, 2013	20.79	20.79	20.79	20.79
366	NYSE	TFII	Tue, Oct 15, 2013	20.57	20.75	20.55	20.74
365	NYSE	TFII	Fri, Oct 11, 2013	20.57	20.58	20.57	20.58
364	NYSE	TFII	Tue, Oct 8, 2013	20.49	20.49	20.49	20.49
363	NYSE	TFII	Fri, Oct 4, 2013	20.49	20.75	20.49	20.75
362	NYSE	TFII	Thu, Oct 3, 2013	20.70	20.70	20.41	20.41
361	NYSE	TFII	Tue, Oct 1, 2013	20.95	21.02	20.90	21.02
360	NYSE	TFII	Mon, Sep 30, 2013	21.07	21.13	21.02	21.02
359	NYSE	TFII	Fri, Sep 27, 2013	20.95	21.08	20.95	21.07
358	NYSE	TFII	Thu, Sep 26, 2013	21.00	21.03	20.95	20.95
357	NYSE	TFII	Wed, Sep 25, 2013	21.40	21.40	21.32	21.32
356	NYSE	TFII	Tue, Sep 24, 2013	21.07	21.08	21.05	21.08
355	NYSE	TFII	Fri, Sep 20, 2013	20.85	20.92	20.85	20.92
354	NYSE	TFII	Thu, Sep 19, 2013	21.01	21.19	21.01	21.04
353	NYSE	TFII	Wed, Sep 18, 2013	21.07	21.12	20.97	20.97
352	NYSE	TFII	Tue, Sep 17, 2013	20.36	20.36	20.36	20.36
351	NYSE	TFII	Mon, Sep 16, 2013	20.27	20.27	20.27	20.27
350	NYSE	TFII	Thu, Sep 12, 2013	20.00	21.05	20.00	21.05
349	NYSE	TFII	Wed, Sep 11, 2013	20.50	20.50	20.50	20.50
348	NYSE	TFII	Mon, Sep 9, 2013	20.10	20.12	20.10	20.12
347	NYSE	TFII	Fri, Sep 6, 2013	19.96	19.97	19.96	19.97
346	NYSE	TFII	Wed, Sep 4, 2013	20.32	20.32	20.32	20.32
345	NYSE	TFII	Tue, Sep 3, 2013	19.90	19.90	19.90	19.90
344	NYSE	TFII	Thu, Aug 29, 2013	19.93	19.93	19.88	19.88
343	NYSE	TFII	Tue, Aug 27, 2013	20.19	20.19	20.13	20.13
342	NYSE	TFII	Thu, Aug 22, 2013	20.50	20.50	20.49	20.49
341	NYSE	TFII	Mon, Aug 19, 2013	20.60	20.60	20.60	20.60
340	NYSE	TFII	Fri, Aug 16, 2013	20.62	20.63	20.59	20.59
339	NYSE	TFII	Tue, Aug 13, 2013	21.00	21.01	21.00	21.01
338	NYSE	TFII	Mon, Aug 12, 2013	21.01	21.05	20.92	21.05
337	NYSE	TFII	Fri, Aug 9, 2013	21.00	21.07	20.88	21.07
336	NYSE	TFII	Thu, Aug 8, 2013	20.78	20.88	20.78	20.86
335	NYSE	TFII	Wed, Aug 7, 2013	20.69	20.69	20.69	20.69
334	NYSE	TFII	Tue, Aug 6, 2013	20.78	20.78	20.78	20.78
333	NYSE	TFII	Thu, Aug 1, 2013	20.65	20.65	20.65	20.65
332	NYSE	TFII	Wed, Jul 31, 2013	20.80	20.80	20.67	20.67
331	NYSE	TFII	Mon, Jul 22, 2013	19.72	19.72	19.72	19.72
330	NYSE	TFII	Fri, Jul 19, 2013	19.24	19.24	19.24	19.24
329	NYSE	TFII	Thu, Jul 18, 2013	19.66	19.66	19.56	19.62
328	NYSE	TFII	Wed, Jul 17, 2013	20.00	20.07	19.66	19.66
327	NYSE	TFII	Mon, Jul 15, 2013	20.04	20.04	19.86	19.86
326	NYSE	TFII	Thu, Jul 11, 2013	19.77	19.77	19.77	19.77
325	NYSE	TFII	Mon, Jul 8, 2013	18.87	18.87	18.86	18.87
324	NYSE	TFII	Tue, Jul 2, 2013	18.91	18.99	18.91	18.99
323	NYSE	TFII	Thu, Jun 27, 2013	19.57	19.57	19.49	19.49
322	NYSE	TFII	Wed, Jun 26, 2013	19.66	19.66	19.59	19.59
321	NYSE	TFII	Fri, Jun 21, 2013	19.44	19.44	19.43	19.43
320	NYSE	TFII	Tue, Jun 18, 2013	19.63	19.63	19.63	19.63
319	NYSE	TFII	Mon, Jun 17, 2013	19.33	19.33	19.33	19.33
318	NYSE	TFII	Wed, Jun 12, 2013	19.34	19.34	19.34	19.34
317	NYSE	TFII	Mon, Jun 10, 2013	19.61	19.61	19.60	19.60
316	NYSE	TFII	Wed, Jun 5, 2013	19.25	19.25	19.25	19.25
315	NYSE	TFII	Tue, Jun 4, 2013	19.26	19.26	19.26	19.26
314	NYSE	TFII	Thu, May 30, 2013	19.76	19.76	19.75	19.75
313	NYSE	TFII	Tue, May 28, 2013	19.56	19.56	19.22	19.22
312	NYSE	TFII	Thu, May 23, 2013	19.54	19.54	19.54	19.54
311	NYSE	TFII	Wed, May 22, 2013	19.93	19.93	19.93	19.93
310	NYSE	TFII	Tue, May 21, 2013	19.61	19.75	19.61	19.75
309	NYSE	TFII	Fri, May 17, 2013	19.21	19.21	19.21	19.21
308	NYSE	TFII	Thu, May 16, 2013	19.62	19.62	19.62	19.62
307	NYSE	TFII	Wed, May 15, 2013	19.65	19.65	19.65	19.65
306	NYSE	TFII	Tue, May 14, 2013	19.66	19.66	19.66	19.66
305	NYSE	TFII	Wed, May 8, 2013	19.93	19.93	19.93	19.93
304	NYSE	TFII	Tue, May 7, 2013	19.53	19.53	19.53	19.53
303	NYSE	TFII	Fri, May 3, 2013	19.51	19.59	19.51	19.57
302	NYSE	TFII	Thu, May 2, 2013	19.37	19.37	19.37	19.37
301	NYSE	TFII	Wed, May 1, 2013	19.70	19.74	19.70	19.74
300	NYSE	TFII	Tue, Apr 30, 2013	19.85	19.85	19.74	19.74
299	NYSE	TFII	Thu, Apr 25, 2013	19.41	19.54	19.41	19.54
298	NYSE	TFII	Tue, Apr 23, 2013	19.19	19.19	19.19	19.19
297	NYSE	TFII	Mon, Apr 22, 2013	18.60	18.66	18.59	18.64
296	NYSE	TFII	Fri, Apr 19, 2013	18.05	18.36	18.05	18.36
295	NYSE	TFII	Thu, Apr 18, 2013	19.57	19.57	19.48	19.48
294	NYSE	TFII	Tue, Apr 16, 2013	19.95	19.95	19.94	19.94
293	NYSE	TFII	Mon, Apr 15, 2013	20.03	20.03	20.03	20.03
292	NYSE	TFII	Fri, Apr 12, 2013	20.58	20.58	20.58	20.58
291	NYSE	TFII	Thu, Apr 11, 2013	20.54	20.54	20.47	20.47
290	NYSE	TFII	Mon, Apr 8, 2013	20.23	20.23	20.06	20.06
289	NYSE	TFII	Thu, Apr 4, 2013	20.70	20.70	20.70	20.70
288	NYSE	TFII	Wed, Apr 3, 2013	20.85	20.85	20.70	20.70
287	NYSE	TFII	Mon, Apr 1, 2013	21.23	21.23	20.93	20.94
286	NYSE	TFII	Thu, Mar 28, 2013	21.30	21.30	21.30	21.30
285	NYSE	TFII	Tue, Mar 26, 2013	21.08	21.13	21.04	21.12
284	NYSE	TFII	Mon, Mar 25, 2013	20.97	21.04	20.95	21.02
283	NYSE	TFII	Thu, Mar 21, 2013	20.82	20.82	20.78	20.78
282	NYSE	TFII	Wed, Mar 20, 2013	20.98	20.98	20.98	20.98
281	NYSE	TFII	Fri, Mar 15, 2013	21.08	21.18	21.05	21.18
280	NYSE	TFII	Thu, Mar 14, 2013	20.93	21.02	20.93	21.00
279	NYSE	TFII	Tue, Mar 12, 2013	21.65	21.65	21.30	21.36
278	NYSE	TFII	Wed, Mar 6, 2013	21.00	21.00	20.98	20.98
277	NYSE	TFII	Tue, Mar 5, 2013	21.07	21.07	21.07	21.07
276	NYSE	TFII	Mon, Mar 4, 2013	20.31	21.07	20.30	21.07
275	NYSE	TFII	Fri, Mar 1, 2013	21.16	21.16	20.50	20.50
274	NYSE	TFII	Tue, Feb 26, 2013	21.40	21.40	21.00	21.00
273	NYSE	TFII	Fri, Feb 22, 2013	21.64	21.64	21.64	21.64
272	NYSE	TFII	Wed, Feb 20, 2013	22.23	22.24	22.21	22.21
271	NYSE	TFII	Tue, Feb 19, 2013	22.02	22.02	21.75	21.75
270	NYSE	TFII	Fri, Feb 15, 2013	22.34	22.35	22.34	22.35
269	NYSE	TFII	Thu, Feb 14, 2013	22.34	22.34	22.34	22.34
268	NYSE	TFII	Wed, Feb 13, 2013	22.94	22.94	22.78	22.78
267	NYSE	TFII	Tue, Feb 12, 2013	22.90	23.02	22.90	23.01
266	NYSE	TFII	Wed, Feb 6, 2013	22.68	22.84	22.68	22.83
265	NYSE	TFII	Fri, Feb 1, 2013	22.46	22.46	22.44	22.44
264	NYSE	TFII	Thu, Jan 31, 2013	22.08	22.26	22.06	22.23
263	NYSE	TFII	Wed, Jan 30, 2013	22.35	22.35	22.08	22.08
262	NYSE	TFII	Thu, Jan 24, 2013	22.01	22.02	21.82	21.87
261	NYSE	TFII	Wed, Jan 23, 2013	22.27	22.27	22.26	22.26
260	NYSE	TFII	Fri, Jan 18, 2013	22.33	22.33	22.22	22.22
259	NYSE	TFII	Thu, Jan 17, 2013	21.56	21.56	21.56	21.56
258	NYSE	TFII	Tue, Jan 15, 2013	21.05	21.05	21.05	21.05
257	NYSE	TFII	Mon, Jan 14, 2013	21.15	21.15	21.13	21.13
256	NYSE	TFII	Wed, Jan 9, 2013	21.08	21.08	21.08	21.08
255	NYSE	TFII	Tue, Jan 8, 2013	21.10	21.10	21.08	21.08
254	NYSE	TFII	Mon, Jan 7, 2013	20.95	21.02	20.95	21.00
253	NYSE	TFII	Fri, Jan 4, 2013	20.87	20.94	20.86	20.94
252	NYSE	TFII	Wed, Jan 2, 2013	20.40	20.40	20.40	20.40
251	NYSE	TFII	Mon, Dec 31, 2012	20.02	20.06	20.00	20.00
250	NYSE	TFII	Thu, Dec 20, 2012	19.80	19.84	19.80	19.84
249	NYSE	TFII	Wed, Dec 19, 2012	19.64	19.87	19.64	19.86
248	NYSE	TFII	Tue, Dec 18, 2012	19.54	19.54	19.54	19.54
247	NYSE	TFII	Thu, Dec 13, 2012	18.92	19.01	18.92	19.01
246	NYSE	TFII	Tue, Dec 11, 2012	19.17	19.17	18.99	18.99
245	NYSE	TFII	Mon, Dec 10, 2012	19.22	19.22	19.22	19.22
244	NYSE	TFII	Fri, Dec 7, 2012	19.00	19.00	18.98	18.99
243	NYSE	TFII	Thu, Dec 6, 2012	19.01	19.01	19.01	19.01
242	NYSE	TFII	Wed, Dec 5, 2012	18.64	18.64	18.58	18.64
241	NYSE	TFII	Tue, Dec 4, 2012	18.23	18.23	18.23	18.23
240	NYSE	TFII	Mon, Dec 3, 2012	18.65	18.65	18.38	18.38
239	NYSE	TFII	Thu, Nov 29, 2012	18.22	18.22	18.22	18.22
238	NYSE	TFII	Wed, Nov 28, 2012	18.08	18.20	18.08	18.14
237	NYSE	TFII	Mon, Nov 26, 2012	17.85	17.85	17.84	17.84
236	NYSE	TFII	Wed, Nov 21, 2012	17.65	17.65	17.65	17.65
235	NYSE	TFII	Mon, Nov 19, 2012	17.47	17.57	17.45	17.57
234	NYSE	TFII	Fri, Nov 16, 2012	16.98	17.23	16.98	17.22
233	NYSE	TFII	Thu, Nov 15, 2012	17.09	17.10	17.09	17.10
232	NYSE	TFII	Tue, Nov 13, 2012	17.38	17.40	17.38	17.40
231	NYSE	TFII	Mon, Nov 12, 2012	17.52	17.62	17.52	17.62
230	NYSE	TFII	Wed, Nov 7, 2012	18.03	18.03	17.40	17.40
229	NYSE	TFII	Tue, Nov 6, 2012	17.99	17.99	17.99	17.99
228	NYSE	TFII	Mon, Nov 5, 2012	18.23	18.51	18.21	18.51
227	NYSE	TFII	Fri, Nov 2, 2012	18.46	18.46	18.45	18.45
226	NYSE	TFII	Wed, Oct 31, 2012	18.09	18.19	18.08	18.19
225	NYSE	TFII	Thu, Oct 25, 2012	17.67	17.67	17.67	17.67
224	NYSE	TFII	Wed, Oct 24, 2012	16.83	17.34	16.70	17.34
223	NYSE	TFII	Tue, Oct 23, 2012	16.99	17.17	16.90	17.17
222	NYSE	TFII	Mon, Oct 22, 2012	17.18	17.18	17.18	17.18
221	NYSE	TFII	Fri, Oct 19, 2012	17.89	17.89	17.89	17.89
220	NYSE	TFII	Thu, Oct 18, 2012	18.05	18.05	18.04	18.04
219	NYSE	TFII	Tue, Oct 16, 2012	17.96	17.99	17.96	17.99
218	NYSE	TFII	Mon, Oct 15, 2012	17.77	17.77	17.77	17.77
217	NYSE	TFII	Fri, Oct 12, 2012	17.81	17.82	17.53	17.53
216	NYSE	TFII	Tue, Oct 9, 2012	18.23	18.23	18.21	18.22
215	NYSE	TFII	Tue, Oct 2, 2012	17.79	17.81	17.79	17.81
214	NYSE	TFII	Mon, Oct 1, 2012	17.73	17.73	17.73	17.73
213	NYSE	TFII	Fri, Sep 21, 2012	18.40	18.43	18.24	18.24
212	NYSE	TFII	Thu, Sep 20, 2012	18.49	18.49	18.45	18.45
211	NYSE	TFII	Wed, Sep 19, 2012	18.46	18.46	18.45	18.45
210	NYSE	TFII	Tue, Sep 18, 2012	18.61	18.61	18.61	18.61
209	NYSE	TFII	Mon, Sep 17, 2012	18.95	18.99	18.95	18.99
208	NYSE	TFII	Fri, Sep 14, 2012	19.01	19.01	19.01	19.01
207	NYSE	TFII	Tue, Sep 11, 2012	18.66	18.66	18.41	18.41
206	NYSE	TFII	Thu, Sep 6, 2012	17.87	18.15	17.87	18.15
205	NYSE	TFII	Fri, Aug 31, 2012	18.36	18.36	18.36	18.36
204	NYSE	TFII	Thu, Aug 30, 2012	18.36	18.36	18.36	18.36
203	NYSE	TFII	Wed, Aug 29, 2012	18.50	18.53	18.46	18.46
202	NYSE	TFII	Mon, Aug 27, 2012	18.52	18.60	18.52	18.60
201	NYSE	TFII	Thu, Aug 23, 2012	19.19	19.19	19.18	19.18
200	NYSE	TFII	Wed, Aug 22, 2012	19.15	19.15	19.13	19.13
199	NYSE	TFII	Tue, Aug 21, 2012	19.15	19.21	19.05	19.21
198	NYSE	TFII	Mon, Aug 20, 2012	19.08	19.08	19.07	19.08
197	NYSE	TFII	Fri, Aug 17, 2012	19.00	19.00	18.99	18.99
196	NYSE	TFII	Thu, Aug 16, 2012	18.74	18.90	18.74	18.90
195	NYSE	TFII	Tue, Aug 14, 2012	18.79	18.79	18.75	18.77
194	NYSE	TFII	Wed, Aug 8, 2012	18.45	18.46	18.39	18.43
193	NYSE	TFII	Tue, Aug 7, 2012	18.02	18.02	18.02	18.02
192	NYSE	TFII	Fri, Aug 3, 2012	17.83	17.83	17.82	17.82
191	NYSE	TFII	Tue, Jul 31, 2012	17.73	17.77	17.61	17.61
190	NYSE	TFII	Mon, Jul 30, 2012	17.27	17.51	17.27	17.51
189	NYSE	TFII	Fri, Jul 27, 2012	17.60	17.60	17.56	17.60
188	NYSE	TFII	Thu, Jul 26, 2012	16.36	16.40	16.26	16.27
187	NYSE	TFII	Mon, Jul 23, 2012	16.17	16.17	16.15	16.15
186	NYSE	TFII	Fri, Jul 20, 2012	16.37	16.37	16.31	16.31
185	NYSE	TFII	Fri, Jul 13, 2012	16.30	16.30	16.28	16.28
184	NYSE	TFII	Thu, Jul 12, 2012	16.40	16.40	16.13	16.13
183	NYSE	TFII	Wed, Jul 11, 2012	16.53	16.53	16.42	16.42
182	NYSE	TFII	Tue, Jul 10, 2012	16.50	16.50	16.50	16.50
181	NYSE	TFII	Mon, Jul 9, 2012	16.50	16.50	16.50	16.50
180	NYSE	TFII	Fri, Jul 6, 2012	16.52	16.52	16.52	16.52
179	NYSE	TFII	Fri, Jun 29, 2012	16.29	16.29	16.25	16.25
178	NYSE	TFII	Wed, Jun 27, 2012	16.03	16.03	16.02	16.02
177	NYSE	TFII	Tue, Jun 26, 2012	15.88	16.10	15.65	16.09
176	NYSE	TFII	Tue, Jun 19, 2012	16.94	16.94	16.87	16.94
175	NYSE	TFII	Mon, Jun 18, 2012	16.53	16.53	16.53	16.53
174	NYSE	TFII	Fri, Jun 15, 2012	16.59	16.59	16.59	16.59
173	NYSE	TFII	Thu, Jun 14, 2012	16.63	16.63	16.63	16.63
172	NYSE	TFII	Wed, Jun 13, 2012	16.65	16.65	16.65	16.65
171	NYSE	TFII	Mon, Jun 11, 2012	17.02	17.02	16.83	16.88
170	NYSE	TFII	Fri, Jun 8, 2012	17.05	17.06	17.05	17.06
169	NYSE	TFII	Thu, Jun 7, 2012	17.34	17.34	17.34	17.34
168	NYSE	TFII	Tue, Jun 5, 2012	16.85	16.85	16.85	16.85
167	NYSE	TFII	Mon, Jun 4, 2012	16.76	16.76	16.63	16.63
166	NYSE	TFII	Thu, May 31, 2012	17.45	17.45	17.45	17.45
165	NYSE	TFII	Fri, May 25, 2012	17.55	17.55	17.46	17.47
164	NYSE	TFII	Thu, May 24, 2012	17.58	17.58	17.58	17.58
163	NYSE	TFII	Thu, May 17, 2012	16.99	16.99	16.90	16.91
162	NYSE	TFII	Tue, May 15, 2012	17.78	17.78	17.78	17.78
161	NYSE	TFII	Fri, May 11, 2012	18.15	18.15	18.06	18.06
160	NYSE	TFII	Tue, May 1, 2012	18.18	18.38	18.17	18.38
159	NYSE	TFII	Mon, Apr 30, 2012	18.16	18.16	18.16	18.16
158	NYSE	TFII	Fri, Apr 27, 2012	18.55	18.56	18.33	18.33
157	NYSE	TFII	Thu, Apr 26, 2012	18.14	18.84	18.14	18.83
156	NYSE	TFII	Wed, Apr 25, 2012	17.62	17.62	17.62	17.62
155	NYSE	TFII	Tue, Apr 24, 2012	17.33	17.33	17.33	17.33
154	NYSE	TFII	Mon, Apr 16, 2012	16.93	16.93	16.90	16.90
153	NYSE	TFII	Thu, Apr 12, 2012	17.01	17.01	17.00	17.01
152	NYSE	TFII	Tue, Apr 10, 2012	16.60	16.65	16.57	16.65
151	NYSE	TFII	Mon, Apr 9, 2012	17.23	17.23	17.17	17.22
150	NYSE	TFII	Wed, Apr 4, 2012	17.19	17.19	17.17	17.17
149	NYSE	TFII	Tue, Apr 3, 2012	17.14	17.14	17.14	17.14
148	NYSE	TFII	Mon, Apr 2, 2012	16.87	16.89	16.87	16.87
147	NYSE	TFII	Fri, Mar 30, 2012	16.79	16.79	16.76	16.76
146	NYSE	TFII	Wed, Mar 28, 2012	16.74	16.74	16.74	16.74
145	NYSE	TFII	Mon, Mar 26, 2012	17.10	17.11	17.10	17.11
144	NYSE	TFII	Thu, Mar 22, 2012	17.00	17.00	16.90	16.90
143	NYSE	TFII	Wed, Mar 21, 2012	17.33	17.33	17.31	17.31
142	NYSE	TFII	Tue, Mar 20, 2012	17.31	17.31	17.31	17.31
141	NYSE	TFII	Mon, Mar 19, 2012	17.31	17.31	17.31	17.31
140	NYSE	TFII	Wed, Mar 14, 2012	17.38	17.38	17.35	17.35
139	NYSE	TFII	Fri, Mar 9, 2012	17.50	17.50	17.48	17.48
138	NYSE	TFII	Tue, Mar 6, 2012	17.16	17.16	16.80	16.80
137	NYSE	TFII	Mon, Mar 5, 2012	17.99	17.99	17.76	17.76
136	NYSE	TFII	Fri, Mar 2, 2012	18.19	18.19	18.19	18.19
135	NYSE	TFII	Thu, Mar 1, 2012	18.03	18.20	18.03	18.20
134	NYSE	TFII	Wed, Feb 29, 2012	18.03	18.04	17.98	18.02
133	NYSE	TFII	Tue, Feb 28, 2012	17.20	17.30	17.20	17.27
132	NYSE	TFII	Mon, Feb 27, 2012	17.10	17.10	17.09	17.09
131	NYSE	TFII	Fri, Feb 24, 2012	17.20	17.21	17.06	17.07
130	NYSE	TFII	Thu, Feb 23, 2012	16.84	17.12	16.84	17.10
129	NYSE	TFII	Wed, Feb 22, 2012	16.84	16.84	16.83	16.83
128	NYSE	TFII	Tue, Feb 21, 2012	16.81	16.83	16.78	16.83
127	NYSE	TFII	Fri, Feb 17, 2012	16.84	16.91	16.84	16.91
126	NYSE	TFII	Thu, Feb 16, 2012	16.85	16.90	16.85	16.90
125	NYSE	TFII	Tue, Feb 14, 2012	16.76	16.85	16.76	16.85
124	NYSE	TFII	Mon, Feb 13, 2012	17.02	17.02	17.02	17.02
123	NYSE	TFII	Fri, Feb 10, 2012	16.74	17.03	16.74	17.01
122	NYSE	TFII	Thu, Feb 9, 2012	16.59	16.90	16.59	16.89
121	NYSE	TFII	Wed, Feb 8, 2012	16.65	16.65	16.55	16.58
120	NYSE	TFII	Tue, Feb 7, 2012	16.99	17.07	16.99	17.07
119	NYSE	TFII	Mon, Feb 6, 2012	17.11	17.28	17.11	17.28
118	NYSE	TFII	Fri, Feb 3, 2012	16.96	17.17	16.95	17.12
117	NYSE	TFII	Thu, Feb 2, 2012	16.90	16.90	16.50	16.84
116	NYSE	TFII	Tue, Jan 31, 2012	16.47	16.47	16.47	16.47
115	NYSE	TFII	Mon, Jan 30, 2012	16.20	16.20	16.14	16.14
114	NYSE	TFII	Fri, Jan 27, 2012	16.24	16.24	16.23	16.23
113	NYSE	TFII	Wed, Jan 25, 2012	16.26	16.27	16.26	16.27
112	NYSE	TFII	Mon, Jan 23, 2012	16.27	16.32	16.21	16.22
111	NYSE	TFII	Thu, Jan 19, 2012	16.01	16.13	16.01	16.06
110	NYSE	TFII	Wed, Jan 18, 2012	15.59	15.89	15.59	15.89
109	NYSE	TFII	Tue, Jan 17, 2012	15.44	15.44	15.25	15.28
108	NYSE	TFII	Thu, Jan 12, 2012	14.95	15.20	14.95	15.20
107	NYSE	TFII	Wed, Jan 11, 2012	15.28	15.28	14.91	14.91
106	NYSE	TFII	Tue, Jan 10, 2012	15.01	15.01	14.92	14.99
105	NYSE	TFII	Mon, Jan 9, 2012	13.73	14.40	13.73	14.40
104	NYSE	TFII	Thu, Jan 5, 2012	13.55	13.63	13.55	13.63
103	NYSE	TFII	Wed, Jan 4, 2012	13.34	13.51	13.34	13.51
102	NYSE	TFII	Tue, Jan 3, 2012	13.12	13.13	13.12	13.13
101	NYSE	TFII	Fri, Dec 30, 2011	12.81	12.89	12.81	12.89
100	NYSE	TFII	Thu, Dec 29, 2011	12.75	12.77	12.71	12.77
99	NYSE	TFII	Wed, Dec 28, 2011	12.99	13.03	12.87	12.87
98	NYSE	TFII	Fri, Dec 23, 2011	13.08	13.10	13.05	13.10
97	NYSE	TFII	Wed, Dec 21, 2011	12.56	12.70	12.55	12.70
96	NYSE	TFII	Mon, Dec 19, 2011	13.04	13.04	13.04	13.04
95	NYSE	TFII	Wed, Dec 14, 2011	12.51	12.54	12.51	12.54
94	NYSE	TFII	Tue, Dec 13, 2011	12.99	12.99	12.99	12.99
93	NYSE	TFII	Mon, Dec 12, 2011	13.16	13.16	13.16	13.16
92	NYSE	TFII	Fri, Dec 9, 2011	12.96	12.96	12.96	12.96
91	NYSE	TFII	Thu, Dec 8, 2011	13.46	13.46	12.93	12.95
90	NYSE	TFII	Wed, Dec 7, 2011	13.42	13.42	13.42	13.42
89	NYSE	TFII	Tue, Dec 6, 2011	12.63	12.70	12.63	12.70
88	NYSE	TFII	Mon, Dec 5, 2011	12.92	12.92	12.92	12.92
87	NYSE	TFII	Fri, Dec 2, 2011	12.80	12.81	12.80	12.81
86	NYSE	TFII	Thu, Dec 1, 2011	13.00	13.06	13.00	13.04
85	NYSE	TFII	Tue, Nov 29, 2011	12.48	12.55	12.48	12.55
84	NYSE	TFII	Mon, Nov 28, 2011	12.37	12.37	12.37	12.37
83	NYSE	TFII	Fri, Nov 25, 2011	11.69	11.69	11.69	11.69
82	NYSE	TFII	Wed, Nov 23, 2011	11.90	11.90	11.86	11.86
81	NYSE	TFII	Tue, Nov 22, 2011	12.37	12.37	12.21	12.21
80	NYSE	TFII	Tue, Nov 8, 2011	12.50	12.50	12.46	12.46
79	NYSE	TFII	Fri, Nov 4, 2011	12.60	12.60	12.59	12.60
78	NYSE	TFII	Tue, Nov 1, 2011	11.61	11.63	11.56	11.63
77	NYSE	TFII	Mon, Oct 31, 2011	12.18	12.18	12.16	12.16
76	NYSE	TFII	Fri, Oct 28, 2011	12.52	12.52	12.52	12.52
75	NYSE	TFII	Thu, Oct 27, 2011	11.98	12.03	11.98	12.01
74	NYSE	TFII	Wed, Oct 26, 2011	11.39	11.50	11.31	11.49
73	NYSE	TFII	Tue, Oct 25, 2011	11.40	11.47	11.34	11.34
72	NYSE	TFII	Fri, Oct 21, 2011	10.74	10.74	10.71	10.71
71	NYSE	TFII	Thu, Oct 20, 2011	10.52	10.64	10.52	10.64
70	NYSE	TFII	Wed, Oct 19, 2011	10.82	10.82	10.81	10.81
69	NYSE	TFII	Tue, Oct 18, 2011	10.80	10.80	10.80	10.80
68	NYSE	TFII	Mon, Oct 17, 2011	11.02	11.02	11.02	11.02
67	NYSE	TFII	Thu, Oct 13, 2011	10.64	10.64	10.64	10.64
66	NYSE	TFII	Wed, Oct 12, 2011	10.77	10.77	10.77	10.77
65	NYSE	TFII	Tue, Oct 11, 2011	10.20	10.65	10.20	10.65
64	NYSE	TFII	Wed, Oct 5, 2011	9.91	9.91	9.91	9.91
63	NYSE	TFII	Tue, Oct 4, 2011	9.22	9.22	9.22	9.22
62	NYSE	TFII	Mon, Oct 3, 2011	9.66	9.66	9.51	9.51
61	NYSE	TFII	Thu, Sep 29, 2011	10.00	10.00	10.00	10.00
60	NYSE	TFII	Wed, Sep 28, 2011	10.34	10.34	10.21	10.32
59	NYSE	TFII	Mon, Sep 26, 2011	10.45	10.47	10.45	10.46
58	NYSE	TFII	Fri, Sep 23, 2011	10.48	10.48	10.47	10.47
57	NYSE	TFII	Thu, Sep 22, 2011	10.18	10.55	10.18	10.55
56	NYSE	TFII	Wed, Sep 21, 2011	11.50	11.50	11.49	11.49
55	NYSE	TFII	Tue, Sep 20, 2011	12.07	12.10	11.83	11.83
54	NYSE	TFII	Mon, Sep 19, 2011	11.97	11.97	11.97	11.97
53	NYSE	TFII	Fri, Sep 16, 2011	12.43	12.43	12.37	12.38
52	NYSE	TFII	Thu, Sep 15, 2011	12.37	12.37	12.26	12.27
51	NYSE	TFII	Wed, Sep 14, 2011	11.96	12.22	11.96	12.20
50	NYSE	TFII	Tue, Sep 13, 2011	12.15	12.21	12.15	12.21
49	NYSE	TFII	Mon, Sep 12, 2011	12.05	12.05	11.99	11.99
48	NYSE	TFII	Wed, Sep 7, 2011	12.34	12.72	12.31	12.72
47	NYSE	TFII	Fri, Sep 2, 2011	12.79	12.79	12.79	12.79
46	NYSE	TFII	Mon, Aug 29, 2011	13.23	13.24	13.23	13.23
45	NYSE	TFII	Fri, Aug 26, 2011	12.75	12.75	12.75	12.75
44	NYSE	TFII	Fri, Aug 19, 2011	12.75	12.75	12.74	12.75
43	NYSE	TFII	Wed, Aug 17, 2011	14.14	14.16	14.06	14.07
42	NYSE	TFII	Tue, Aug 16, 2011	14.09	14.09	14.09	14.09
41	NYSE	TFII	Mon, Aug 15, 2011	14.15	14.15	14.05	14.05
40	NYSE	TFII	Fri, Aug 12, 2011	13.18	13.72	13.18	13.69
39	NYSE	TFII	Thu, Aug 11, 2011	12.97	12.97	12.93	12.93
38	NYSE	TFII	Tue, Aug 9, 2011	12.46	12.75	12.46	12.72
37	NYSE	TFII	Mon, Aug 8, 2011	12.53	12.53	12.25	12.40
36	NYSE	TFII	Fri, Aug 5, 2011	13.36	13.36	13.36	13.36
35	NYSE	TFII	Thu, Aug 4, 2011	14.01	14.01	13.82	13.82
34	NYSE	TFII	Wed, Aug 3, 2011	14.01	14.02	13.97	14.02
33	NYSE	TFII	Tue, Aug 2, 2011	14.73	14.73	14.64	14.66
32	NYSE	TFII	Mon, Aug 1, 2011	14.85	14.85	14.85	14.85
31	NYSE	TFII	Fri, Jul 29, 2011	14.69	14.69	14.69	14.69
30	NYSE	TFII	Thu, Jul 28, 2011	15.00	15.00	14.99	14.99
29	NYSE	TFII	Tue, Jul 26, 2011	15.44	15.44	15.44	15.44
28	NYSE	TFII	Thu, Jul 21, 2011	15.86	15.86	15.70	15.83
27	NYSE	TFII	Tue, Jul 19, 2011	15.37	15.37	15.37	15.37
26	NYSE	TFII	Mon, Jul 18, 2011	15.03	15.19	15.03	15.14
25	NYSE	TFII	Fri, Jul 15, 2011	15.17	15.17	15.14	15.14
24	NYSE	TFII	Tue, Jul 12, 2011	15.40	15.40	15.40	15.40
23	NYSE	TFII	Fri, Jul 8, 2011	15.55	15.55	15.53	15.54
22	NYSE	TFII	Thu, Jul 7, 2011	15.84	15.84	15.82	15.82
21	NYSE	TFII	Tue, Jul 5, 2011	16.15	16.15	16.09	16.09
20	NYSE	TFII	Thu, Jun 30, 2011	15.54	15.54	15.44	15.49
19	NYSE	TFII	Wed, Jun 29, 2011	15.47	15.47	15.46	15.46
18	NYSE	TFII	Tue, Jun 28, 2011	15.06	15.10	15.06	15.08
17	NYSE	TFII	Mon, Jun 27, 2011	14.72	14.72	14.69	14.69
16	NYSE	TFII	Thu, Jun 23, 2011	15.02	15.02	15.01	15.02
15	NYSE	TFII	Tue, Jun 21, 2011	15.50	15.50	15.45	15.47
14	NYSE	TFII	Mon, Jun 20, 2011	14.77	14.79	14.77	14.79
13	NYSE	TFII	Fri, Jun 17, 2011	14.65	14.72	14.64	14.72
12	NYSE	TFII	Thu, Jun 16, 2011	14.54	14.54	14.45	14.49
11	NYSE	TFII	Wed, Jun 15, 2011	14.71	14.71	14.71	14.71
10	NYSE	TFII	Tue, Jun 14, 2011	15.07	15.09	15.06	15.09
9	NYSE	TFII	Mon, Jun 13, 2011	14.91	14.91	14.67	14.67
8	NYSE	TFII	Wed, Jun 8, 2011	15.49	15.50	15.49	15.50
7	NYSE	TFII	Mon, Jun 6, 2011	15.50	15.50	15.50	15.50
6	NYSE	TFII	Wed, Jun 1, 2011	16.31	16.31	16.29	16.29
5	NYSE	TFII	Tue, May 31, 2011	16.21	16.21	16.17	16.17
4	NYSE	TFII	Fri, May 27, 2011	15.88	15.88	15.83	15.84
3	NYSE	TFII	Thu, May 26, 2011	15.80	15.80	15.80	15.80
2	NYSE	TFII	Wed, May 25, 2011	15.71	15.71	15.71	15.71
1	NYSE	TFII	Tue, May 24, 2011	15.82	15.82	15.82	15.82
#	Exchange	Symbol	Date	Open	High	Low	Close

TFI International Inc. Common Shares NYSE:TFII 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