TFS Financial Corp NASDAQ:TFSL Historical Prices

Below are the 4246 trading days of historical prices for TFSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4246	NASDAQ	TFSL	Mon, Mar 4, 2024	12.84	12.91	12.80	12.91
4245	NASDAQ	TFSL	Fri, Mar 1, 2024	12.65	12.86	12.55	12.84
4244	NASDAQ	TFSL	Thu, Feb 29, 2024	12.90	12.94	12.69	12.75
4243	NASDAQ	TFSL	Wed, Feb 28, 2024	12.94	13.02	12.70	12.72
4242	NASDAQ	TFSL	Tue, Feb 27, 2024	12.79	13.00	12.79	12.99
4241	NASDAQ	TFSL	Mon, Feb 26, 2024	12.98	13.00	12.66	12.79
4240	NASDAQ	TFSL	Fri, Feb 23, 2024	13.04	13.13	12.90	13.03
4239	NASDAQ	TFSL	Thu, Feb 22, 2024	13.15	13.21	13.03	13.10
4238	NASDAQ	TFSL	Wed, Feb 21, 2024	13.22	13.30	13.12	13.19
4237	NASDAQ	TFSL	Tue, Feb 20, 2024	13.28	13.33	13.17	13.22
4236	NASDAQ	TFSL	Fri, Feb 16, 2024	13.35	13.48	13.23	13.38
4235	NASDAQ	TFSL	Thu, Feb 15, 2024	13.02	13.42	13.00	13.37
4234	NASDAQ	TFSL	Wed, Feb 14, 2024	12.89	13.00	12.78	13.00
4233	NASDAQ	TFSL	Tue, Feb 13, 2024	13.16	13.16	12.74	12.79
4232	NASDAQ	TFSL	Mon, Feb 12, 2024	13.28	13.50	13.27	13.36
4231	NASDAQ	TFSL	Fri, Feb 9, 2024	13.06	13.27	12.92	13.27
4230	NASDAQ	TFSL	Thu, Feb 8, 2024	12.90	13.16	12.89	13.09
4229	NASDAQ	TFSL	Wed, Feb 7, 2024	13.03	13.05	12.76	12.90
4228	NASDAQ	TFSL	Tue, Feb 6, 2024	13.16	13.25	12.98	13.01
4227	NASDAQ	TFSL	Mon, Feb 5, 2024	13.21	13.27	13.03	13.17
4226	NASDAQ	TFSL	Fri, Feb 2, 2024	13.09	13.37	12.97	13.33
4225	NASDAQ	TFSL	Thu, Feb 1, 2024	13.38	13.38	12.83	13.25
4224	NASDAQ	TFSL	Wed, Jan 31, 2024	13.74	13.84	13.31	13.32
4223	NASDAQ	TFSL	Tue, Jan 30, 2024	14.01	14.05	13.93	13.93
4222	NASDAQ	TFSL	Mon, Jan 29, 2024	13.96	14.07	13.91	14.07
4221	NASDAQ	TFSL	Fri, Jan 26, 2024	13.91	14.03	13.89	13.99
4220	NASDAQ	TFSL	Thu, Jan 25, 2024	14.04	14.08	13.82	13.93
4219	NASDAQ	TFSL	Wed, Jan 24, 2024	14.13	14.22	13.94	13.98
4218	NASDAQ	TFSL	Tue, Jan 23, 2024	14.27	14.35	13.98	14.10
4217	NASDAQ	TFSL	Mon, Jan 22, 2024	14.00	14.27	14.00	14.27
4216	NASDAQ	TFSL	Fri, Jan 19, 2024	13.68	13.97	13.65	13.97
4215	NASDAQ	TFSL	Thu, Jan 18, 2024	13.65	13.73	13.56	13.70
4214	NASDAQ	TFSL	Wed, Jan 17, 2024	13.42	13.60	13.31	13.58
4213	NASDAQ	TFSL	Tue, Jan 16, 2024	13.60	13.70	13.51	13.57
4212	NASDAQ	TFSL	Fri, Jan 12, 2024	13.95	14.04	13.71	13.77
4211	NASDAQ	TFSL	Thu, Jan 11, 2024	14.05	14.05	13.70	13.89
4210	NASDAQ	TFSL	Wed, Jan 10, 2024	14.14	14.16	14.06	14.11
4209	NASDAQ	TFSL	Tue, Jan 9, 2024	14.17	14.23	13.99	14.10
4208	NASDAQ	TFSL	Mon, Jan 8, 2024	14.27	14.35	14.13	14.25
4207	NASDAQ	TFSL	Fri, Jan 5, 2024	14.04	14.34	14.04	14.27
4206	NASDAQ	TFSL	Thu, Jan 4, 2024	14.13	14.36	14.12	14.14
4205	NASDAQ	TFSL	Wed, Jan 3, 2024	14.49	14.49	14.10	14.12
4204	NASDAQ	TFSL	Tue, Jan 2, 2024	14.56	14.77	14.43	14.62
4203	NASDAQ	TFSL	Fri, Dec 29, 2023	14.90	14.94	14.69	14.69
4202	NASDAQ	TFSL	Thu, Dec 28, 2023	15.13	15.19	14.90	14.95
4201	NASDAQ	TFSL	Wed, Dec 27, 2023	15.21	15.25	15.10	15.20
4200	NASDAQ	TFSL	Tue, Dec 26, 2023	14.97	15.23	14.95	15.20
4199	NASDAQ	TFSL	Fri, Dec 22, 2023	14.84	15.02	14.84	14.99
4198	NASDAQ	TFSL	Thu, Dec 21, 2023	14.85	14.88	14.67	14.82
4197	NASDAQ	TFSL	Wed, Dec 20, 2023	14.87	15.14	14.75	14.77
4196	NASDAQ	TFSL	Tue, Dec 19, 2023	14.83	14.96	14.60	14.93
4195	NASDAQ	TFSL	Mon, Dec 18, 2023	14.89	14.89	14.62	14.80
4194	NASDAQ	TFSL	Fri, Dec 15, 2023	14.89	14.97	14.73	14.90
4193	NASDAQ	TFSL	Thu, Dec 14, 2023	14.80	14.99	14.62	14.87
4192	NASDAQ	TFSL	Wed, Dec 13, 2023	13.75	14.69	13.74	14.58
4191	NASDAQ	TFSL	Tue, Dec 12, 2023	13.74	13.97	13.69	13.78
4190	NASDAQ	TFSL	Mon, Dec 11, 2023	13.45	13.82	13.40	13.75
4189	NASDAQ	TFSL	Fri, Dec 8, 2023	13.39	13.54	13.37	13.45
4188	NASDAQ	TFSL	Thu, Dec 7, 2023	13.25	13.46	13.23	13.39
4187	NASDAQ	TFSL	Wed, Dec 6, 2023	13.18	13.49	13.14	13.25
4186	NASDAQ	TFSL	Tue, Dec 5, 2023	13.42	13.42	13.02	13.06
4185	NASDAQ	TFSL	Mon, Dec 4, 2023	13.46	13.54	13.23	13.41
4184	NASDAQ	TFSL	Fri, Dec 1, 2023	13.15	13.53	13.11	13.49
4183	NASDAQ	TFSL	Thu, Nov 30, 2023	13.50	13.52	13.19	13.21
4182	NASDAQ	TFSL	Wed, Nov 29, 2023	13.43	13.62	13.43	13.48
4181	NASDAQ	TFSL	Tue, Nov 28, 2023	13.38	13.44	13.22	13.39
4180	NASDAQ	TFSL	Mon, Nov 27, 2023	13.65	13.72	13.49	13.64
4179	NASDAQ	TFSL	Fri, Nov 24, 2023	13.44	13.68	13.44	13.63
4178	NASDAQ	TFSL	Wed, Nov 22, 2023	13.61	13.64	13.43	13.46
4177	NASDAQ	TFSL	Tue, Nov 21, 2023	13.60	13.65	13.50	13.58
4176	NASDAQ	TFSL	Mon, Nov 20, 2023	13.59	13.65	13.46	13.62
4175	NASDAQ	TFSL	Fri, Nov 17, 2023	13.48	13.65	13.36	13.64
4174	NASDAQ	TFSL	Thu, Nov 16, 2023	13.51	13.51	13.26	13.38
4173	NASDAQ	TFSL	Wed, Nov 15, 2023	13.27	13.48	13.27	13.47
4172	NASDAQ	TFSL	Tue, Nov 14, 2023	12.71	13.30	12.71	13.28
4171	NASDAQ	TFSL	Mon, Nov 13, 2023	12.49	12.52	12.36	12.52
4170	NASDAQ	TFSL	Fri, Nov 10, 2023	12.65	12.66	12.44	12.49
4169	NASDAQ	TFSL	Thu, Nov 9, 2023	12.81	12.81	12.58	12.61
4168	NASDAQ	TFSL	Wed, Nov 8, 2023	12.70	12.80	12.65	12.77
4167	NASDAQ	TFSL	Tue, Nov 7, 2023	12.69	12.75	12.57	12.70
4166	NASDAQ	TFSL	Mon, Nov 6, 2023	12.72	12.72	12.63	12.69
4165	NASDAQ	TFSL	Fri, Nov 3, 2023	12.62	12.76	12.45	12.73
4164	NASDAQ	TFSL	Thu, Nov 2, 2023	12.09	12.43	12.09	12.42
4163	NASDAQ	TFSL	Wed, Nov 1, 2023	11.82	12.09	11.74	12.09
4162	NASDAQ	TFSL	Tue, Oct 31, 2023	11.78	11.91	11.74	11.86
4161	NASDAQ	TFSL	Mon, Oct 30, 2023	11.70	11.88	11.70	11.73
4160	NASDAQ	TFSL	Fri, Oct 27, 2023	11.53	11.78	11.37	11.68
4159	NASDAQ	TFSL	Thu, Oct 26, 2023	11.11	11.53	11.05	11.47
4158	NASDAQ	TFSL	Wed, Oct 25, 2023	11.01	11.18	11.00	11.11
4157	NASDAQ	TFSL	Tue, Oct 24, 2023	11.11	11.17	10.97	11.05
4156	NASDAQ	TFSL	Mon, Oct 23, 2023	11.05	11.22	11.00	11.04
4155	NASDAQ	TFSL	Fri, Oct 20, 2023	11.25	11.30	11.05	11.07
4154	NASDAQ	TFSL	Thu, Oct 19, 2023	11.37	11.43	11.20	11.20
4153	NASDAQ	TFSL	Wed, Oct 18, 2023	11.70	11.70	11.40	11.40
4152	NASDAQ	TFSL	Tue, Oct 17, 2023	11.62	11.87	11.61	11.74
4151	NASDAQ	TFSL	Mon, Oct 16, 2023	11.56	11.73	11.56	11.68
4150	NASDAQ	TFSL	Fri, Oct 13, 2023	11.70	11.70	11.52	11.56
4149	NASDAQ	TFSL	Thu, Oct 12, 2023	11.79	11.79	11.56	11.67
4148	NASDAQ	TFSL	Wed, Oct 11, 2023	11.86	11.96	11.68	11.75
4147	NASDAQ	TFSL	Tue, Oct 10, 2023	11.74	11.96	11.74	11.82
4146	NASDAQ	TFSL	Mon, Oct 9, 2023	11.63	11.77	11.63	11.72
4145	NASDAQ	TFSL	Fri, Oct 6, 2023	11.62	11.73	11.51	11.69
4144	NASDAQ	TFSL	Thu, Oct 5, 2023	11.51	11.71	11.51	11.71
4143	NASDAQ	TFSL	Wed, Oct 4, 2023	11.46	11.56	11.42	11.54
4142	NASDAQ	TFSL	Tue, Oct 3, 2023	11.49	11.56	11.36	11.44
4141	NASDAQ	TFSL	Mon, Oct 2, 2023	11.80	11.83	11.48	11.50
4140	NASDAQ	TFSL	Fri, Sep 29, 2023	11.88	12.00	11.80	11.82
4139	NASDAQ	TFSL	Thu, Sep 28, 2023	11.80	11.96	11.78	11.84
4138	NASDAQ	TFSL	Wed, Sep 27, 2023	12.00	12.07	11.76	11.77
4137	NASDAQ	TFSL	Tue, Sep 26, 2023	11.90	12.03	11.86	11.94
4136	NASDAQ	TFSL	Mon, Sep 25, 2023	12.04	12.15	11.96	12.01
4135	NASDAQ	TFSL	Fri, Sep 22, 2023	11.91	12.03	11.85	12.02
4134	NASDAQ	TFSL	Thu, Sep 21, 2023	12.13	12.14	11.81	11.81
4133	NASDAQ	TFSL	Wed, Sep 20, 2023	12.21	12.25	12.11	12.14
4132	NASDAQ	TFSL	Tue, Sep 19, 2023	12.36	12.45	12.14	12.16
4131	NASDAQ	TFSL	Mon, Sep 18, 2023	12.66	12.66	12.36	12.36
4130	NASDAQ	TFSL	Fri, Sep 15, 2023	12.59	12.85	12.59	12.62
4129	NASDAQ	TFSL	Thu, Sep 14, 2023	12.70	12.79	12.64	12.77
4128	NASDAQ	TFSL	Wed, Sep 13, 2023	12.86	12.87	12.59	12.63
4127	NASDAQ	TFSL	Tue, Sep 12, 2023	13.06	13.15	12.81	12.84
4126	NASDAQ	TFSL	Mon, Sep 11, 2023	13.07	13.07	13.07	13.07
4125	NASDAQ	TFSL	Fri, Sep 8, 2023	13.44	13.53	13.36	13.50
4124	NASDAQ	TFSL	Thu, Sep 7, 2023	13.40	13.46	13.34	13.39
4123	NASDAQ	TFSL	Wed, Sep 6, 2023	13.63	13.70	13.36	13.44
4122	NASDAQ	TFSL	Tue, Sep 5, 2023	13.79	13.85	13.60	13.62
4121	NASDAQ	TFSL	Fri, Sep 1, 2023	13.67	13.85	13.67	13.81
4120	NASDAQ	TFSL	Thu, Aug 31, 2023	13.58	13.69	13.55	13.61
4119	NASDAQ	TFSL	Wed, Aug 30, 2023	13.54	13.67	13.50	13.58
4118	NASDAQ	TFSL	Tue, Aug 29, 2023	13.50	13.67	13.46	13.54
4117	NASDAQ	TFSL	Mon, Aug 28, 2023	13.45	13.61	13.45	13.50
4116	NASDAQ	TFSL	Fri, Aug 25, 2023	13.74	13.81	13.43	13.44
4115	NASDAQ	TFSL	Thu, Aug 24, 2023	13.73	13.91	13.70	13.74
4114	NASDAQ	TFSL	Wed, Aug 23, 2023	13.58	13.77	13.58	13.77
4113	NASDAQ	TFSL	Tue, Aug 22, 2023	13.88	14.01	13.58	13.59
4112	NASDAQ	TFSL	Mon, Aug 21, 2023	13.95	14.12	13.77	13.83
4111	NASDAQ	TFSL	Fri, Aug 18, 2023	14.04	14.20	13.98	14.03
4110	NASDAQ	TFSL	Thu, Aug 17, 2023	14.23	14.31	14.04	14.07
4109	NASDAQ	TFSL	Wed, Aug 16, 2023	14.32	14.44	14.23	14.23
4108	NASDAQ	TFSL	Tue, Aug 15, 2023	14.67	14.70	14.34	14.35
4107	NASDAQ	TFSL	Mon, Aug 14, 2023	14.91	14.93	14.76	14.84
4106	NASDAQ	TFSL	Fri, Aug 11, 2023	14.75	15.00	14.75	14.95
4105	NASDAQ	TFSL	Thu, Aug 10, 2023	14.77	14.99	14.74	14.75
4104	NASDAQ	TFSL	Wed, Aug 9, 2023	14.84	14.91	14.71	14.76
4103	NASDAQ	TFSL	Tue, Aug 8, 2023	14.76	14.92	14.61	14.88
4102	NASDAQ	TFSL	Mon, Aug 7, 2023	14.90	15.05	14.87	14.97
4101	NASDAQ	TFSL	Fri, Aug 4, 2023	14.80	14.93	14.76	14.87
4100	NASDAQ	TFSL	Thu, Aug 3, 2023	14.78	14.97	14.58	14.85
4099	NASDAQ	TFSL	Wed, Aug 2, 2023	14.61	14.84	14.51	14.79
4098	NASDAQ	TFSL	Tue, Aug 1, 2023	14.41	14.76	14.34	14.74
4097	NASDAQ	TFSL	Mon, Jul 31, 2023	14.35	14.67	14.24	14.51
4096	NASDAQ	TFSL	Fri, Jul 28, 2023	14.00	14.33	13.71	14.31
4095	NASDAQ	TFSL	Thu, Jul 27, 2023	13.92	13.96	13.64	13.69
4094	NASDAQ	TFSL	Wed, Jul 26, 2023	13.61	13.94	13.61	13.93
4093	NASDAQ	TFSL	Tue, Jul 25, 2023	13.49	13.62	13.41	13.57
4092	NASDAQ	TFSL	Mon, Jul 24, 2023	13.36	13.51	13.36	13.49
4091	NASDAQ	TFSL	Fri, Jul 21, 2023	13.44	13.44	13.27	13.31
4090	NASDAQ	TFSL	Thu, Jul 20, 2023	13.35	13.40	13.21	13.37
4089	NASDAQ	TFSL	Wed, Jul 19, 2023	13.30	13.42	13.26	13.40
4088	NASDAQ	TFSL	Tue, Jul 18, 2023	13.06	13.31	13.05	13.28
4087	NASDAQ	TFSL	Mon, Jul 17, 2023	12.90	13.05	12.87	13.01
4086	NASDAQ	TFSL	Fri, Jul 14, 2023	13.08	13.08	12.79	12.92
4085	NASDAQ	TFSL	Thu, Jul 13, 2023	13.05	13.16	12.97	13.04
4084	NASDAQ	TFSL	Wed, Jul 12, 2023	12.92	13.05	12.92	12.98
4083	NASDAQ	TFSL	Tue, Jul 11, 2023	12.80	12.92	12.77	12.84
4082	NASDAQ	TFSL	Mon, Jul 10, 2023	12.64	12.90	12.64	12.76
4081	NASDAQ	TFSL	Fri, Jul 7, 2023	12.50	12.75	12.50	12.60
4080	NASDAQ	TFSL	Thu, Jul 6, 2023	12.51	12.51	12.35	12.50
4079	NASDAQ	TFSL	Wed, Jul 5, 2023	12.64	12.70	12.51	12.61
4078	NASDAQ	TFSL	Mon, Jul 3, 2023	12.55	12.68	12.54	12.66
4077	NASDAQ	TFSL	Fri, Jun 30, 2023	12.70	12.71	12.56	12.57
4076	NASDAQ	TFSL	Thu, Jun 29, 2023	12.50	12.67	12.50	12.60
4075	NASDAQ	TFSL	Wed, Jun 28, 2023	12.47	12.54	12.34	12.50
4074	NASDAQ	TFSL	Tue, Jun 27, 2023	12.38	12.51	12.31	12.47
4073	NASDAQ	TFSL	Mon, Jun 26, 2023	12.24	12.43	12.21	12.39
4072	NASDAQ	TFSL	Fri, Jun 23, 2023	12.12	12.29	12.07	12.24
4071	NASDAQ	TFSL	Thu, Jun 22, 2023	12.51	12.54	12.23	12.25
4070	NASDAQ	TFSL	Wed, Jun 21, 2023	12.61	12.71	12.54	12.56
4069	NASDAQ	TFSL	Tue, Jun 20, 2023	12.68	12.76	12.57	12.68
4068	NASDAQ	TFSL	Fri, Jun 16, 2023	12.86	12.86	12.65	12.74
4067	NASDAQ	TFSL	Thu, Jun 15, 2023	12.72	12.92	12.72	12.85
4066	NASDAQ	TFSL	Wed, Jun 14, 2023	12.97	13.06	12.77	12.77
4065	NASDAQ	TFSL	Tue, Jun 13, 2023	12.77	13.12	12.72	12.97
4064	NASDAQ	TFSL	Mon, Jun 12, 2023	12.80	12.82	12.58	12.77
4063	NASDAQ	TFSL	Fri, Jun 9, 2023	12.86	12.86	12.68	12.77
4062	NASDAQ	TFSL	Thu, Jun 8, 2023	12.70	12.85	12.52	12.84
4061	NASDAQ	TFSL	Wed, Jun 7, 2023	12.45	12.73	12.37	12.70
4060	NASDAQ	TFSL	Tue, Jun 6, 2023	11.97	12.41	11.94	12.37
4059	NASDAQ	TFSL	Mon, Jun 5, 2023	12.11	12.12	11.94	11.98
4058	NASDAQ	TFSL	Fri, Jun 2, 2023	11.75	12.13	11.69	12.12
4057	NASDAQ	TFSL	Thu, Jun 1, 2023	11.32	11.73	11.26	11.70
4056	NASDAQ	TFSL	Wed, May 31, 2023	11.45	11.48	11.22	11.31
4055	NASDAQ	TFSL	Tue, May 30, 2023	11.36	11.48	11.19	11.45
4054	NASDAQ	TFSL	Fri, May 26, 2023	11.25	11.43	11.14	11.39
4053	NASDAQ	TFSL	Thu, May 25, 2023	11.54	11.62	11.45	11.54
4052	NASDAQ	TFSL	Wed, May 24, 2023	11.51	11.61	11.42	11.58
4051	NASDAQ	TFSL	Tue, May 23, 2023	11.38	11.69	11.37	11.59
4050	NASDAQ	TFSL	Mon, May 22, 2023	11.41	11.43	11.27	11.38
4049	NASDAQ	TFSL	Fri, May 19, 2023	11.54	11.56	11.30	11.36
4048	NASDAQ	TFSL	Thu, May 18, 2023	11.56	11.56	11.35	11.41
4047	NASDAQ	TFSL	Wed, May 17, 2023	11.28	11.63	11.26	11.58
4046	NASDAQ	TFSL	Tue, May 16, 2023	11.31	11.41	11.20	11.23
4045	NASDAQ	TFSL	Mon, May 15, 2023	11.22	11.37	11.18	11.29
4044	NASDAQ	TFSL	Fri, May 12, 2023	11.23	11.24	11.09	11.18
4043	NASDAQ	TFSL	Thu, May 11, 2023	11.31	11.34	11.12	11.24
4042	NASDAQ	TFSL	Wed, May 10, 2023	11.46	11.48	11.23	11.35
4041	NASDAQ	TFSL	Tue, May 9, 2023	11.69	11.72	11.29	11.35
4040	NASDAQ	TFSL	Mon, May 8, 2023	11.96	11.98	11.74	11.75
4039	NASDAQ	TFSL	Fri, May 5, 2023	11.61	11.95	11.60	11.93
4038	NASDAQ	TFSL	Thu, May 4, 2023	11.18	11.46	11.05	11.45
4037	NASDAQ	TFSL	Wed, May 3, 2023	11.67	11.77	11.32	11.35
4036	NASDAQ	TFSL	Tue, May 2, 2023	11.92	11.93	11.53	11.63
4035	NASDAQ	TFSL	Mon, May 1, 2023	12.08	12.19	11.97	12.00
4034	NASDAQ	TFSL	Fri, Apr 28, 2023	12.11	12.21	12.01	12.04
4033	NASDAQ	TFSL	Thu, Apr 27, 2023	12.10	12.25	12.04	12.23
4032	NASDAQ	TFSL	Wed, Apr 26, 2023	12.27	12.43	12.03	12.10
4031	NASDAQ	TFSL	Tue, Apr 25, 2023	12.42	12.46	12.26	12.29
4030	NASDAQ	TFSL	Mon, Apr 24, 2023	12.47	12.58	12.39	12.48
4029	NASDAQ	TFSL	Fri, Apr 21, 2023	12.66	12.68	12.41	12.47
4028	NASDAQ	TFSL	Thu, Apr 20, 2023	12.67	12.71	12.56	12.61
4027	NASDAQ	TFSL	Wed, Apr 19, 2023	12.57	12.75	12.55	12.68
4026	NASDAQ	TFSL	Tue, Apr 18, 2023	12.82	12.82	12.56	12.57
4025	NASDAQ	TFSL	Mon, Apr 17, 2023	12.65	12.82	12.52	12.82
4024	NASDAQ	TFSL	Fri, Apr 14, 2023	12.75	12.83	12.61	12.63
4023	NASDAQ	TFSL	Thu, Apr 13, 2023	12.61	12.70	12.57	12.68
4022	NASDAQ	TFSL	Wed, Apr 12, 2023	12.56	12.70	12.53	12.58
4021	NASDAQ	TFSL	Tue, Apr 11, 2023	12.40	12.61	12.40	12.53
4020	NASDAQ	TFSL	Mon, Apr 10, 2023	12.44	12.49	12.27	12.40
4019	NASDAQ	TFSL	Thu, Apr 6, 2023	12.15	12.33	12.11	12.32
4018	NASDAQ	TFSL	Wed, Apr 5, 2023	12.24	12.30	12.13	12.13
4017	NASDAQ	TFSL	Tue, Apr 4, 2023	12.58	12.58	12.17	12.28
4016	NASDAQ	TFSL	Mon, Apr 3, 2023	12.67	12.71	12.50	12.54
4015	NASDAQ	TFSL	Fri, Mar 31, 2023	12.78	12.84	12.55	12.63
4014	NASDAQ	TFSL	Thu, Mar 30, 2023	12.79	12.80	12.60	12.69
4013	NASDAQ	TFSL	Wed, Mar 29, 2023	12.64	12.98	12.52	12.70
4012	NASDAQ	TFSL	Tue, Mar 28, 2023	12.68	12.78	12.49	12.56
4011	NASDAQ	TFSL	Mon, Mar 27, 2023	12.81	12.95	12.67	12.71
4010	NASDAQ	TFSL	Fri, Mar 24, 2023	12.16	12.65	12.12	12.63
4009	NASDAQ	TFSL	Thu, Mar 23, 2023	12.71	12.71	12.22	12.30
4008	NASDAQ	TFSL	Wed, Mar 22, 2023	12.98	13.07	12.66	12.68
4007	NASDAQ	TFSL	Tue, Mar 21, 2023	12.95	13.14	12.83	12.97
4006	NASDAQ	TFSL	Mon, Mar 20, 2023	12.92	13.01	12.63	12.71
4005	NASDAQ	TFSL	Fri, Mar 17, 2023	13.04	13.04	12.55	12.76
4004	NASDAQ	TFSL	Thu, Mar 16, 2023	12.74	13.42	12.74	13.14
4003	NASDAQ	TFSL	Wed, Mar 15, 2023	12.41	12.97	12.34	12.89
4002	NASDAQ	TFSL	Tue, Mar 14, 2023	12.78	13.14	12.69	12.77
4001	NASDAQ	TFSL	Mon, Mar 13, 2023	12.40	12.57	11.82	12.45
4000	NASDAQ	TFSL	Fri, Mar 10, 2023	12.77	12.88	12.38	12.66
3999	NASDAQ	TFSL	Thu, Mar 9, 2023	13.32	13.32	12.84	12.87
3998	NASDAQ	TFSL	Wed, Mar 8, 2023	13.56	13.56	13.30	13.37
3997	NASDAQ	TFSL	Tue, Mar 7, 2023	13.75	13.75	13.44	13.55
3996	NASDAQ	TFSL	Mon, Mar 6, 2023	14.10	14.13	13.70	13.80
3995	NASDAQ	TFSL	Fri, Mar 3, 2023	14.30	14.35	14.17	14.33
3994	NASDAQ	TFSL	Thu, Mar 2, 2023	14.35	14.35	14.15	14.30
3993	NASDAQ	TFSL	Wed, Mar 1, 2023	14.39	14.44	14.30	14.35
3992	NASDAQ	TFSL	Tue, Feb 28, 2023	14.44	14.54	14.41	14.49
3991	NASDAQ	TFSL	Mon, Feb 27, 2023	14.50	14.59	14.38	14.42
3990	NASDAQ	TFSL	Fri, Feb 24, 2023	14.34	14.47	14.30	14.46
3989	NASDAQ	TFSL	Thu, Feb 23, 2023	14.36	14.51	14.28	14.47
3988	NASDAQ	TFSL	Wed, Feb 22, 2023	14.26	14.40	14.21	14.29
3987	NASDAQ	TFSL	Tue, Feb 21, 2023	14.35	14.37	14.19	14.25
3986	NASDAQ	TFSL	Fri, Feb 17, 2023	14.38	14.51	14.35	14.44
3985	NASDAQ	TFSL	Thu, Feb 16, 2023	14.38	14.48	14.31	14.39
3984	NASDAQ	TFSL	Wed, Feb 15, 2023	14.34	14.49	14.25	14.45
3983	NASDAQ	TFSL	Tue, Feb 14, 2023	14.40	14.46	14.26	14.34
3982	NASDAQ	TFSL	Mon, Feb 13, 2023	14.37	14.47	14.34	14.43
3981	NASDAQ	TFSL	Fri, Feb 10, 2023	14.17	14.37	14.16	14.33
3980	NASDAQ	TFSL	Thu, Feb 9, 2023	14.40	14.45	14.10	14.20
3979	NASDAQ	TFSL	Wed, Feb 8, 2023	14.35	14.42	14.30	14.33
3978	NASDAQ	TFSL	Tue, Feb 7, 2023	14.28	14.43	14.21	14.40
3977	NASDAQ	TFSL	Mon, Feb 6, 2023	14.43	14.45	14.27	14.27
3976	NASDAQ	TFSL	Fri, Feb 3, 2023	14.45	14.57	14.41	14.49
3975	NASDAQ	TFSL	Thu, Feb 2, 2023	14.29	14.55	14.25	14.55
3974	NASDAQ	TFSL	Wed, Feb 1, 2023	14.25	14.37	14.14	14.22
3973	NASDAQ	TFSL	Tue, Jan 31, 2023	14.10	14.27	14.03	14.25
3972	NASDAQ	TFSL	Mon, Jan 30, 2023	14.33	14.33	14.05	14.10
3971	NASDAQ	TFSL	Fri, Jan 27, 2023	14.60	14.62	14.20	14.44
3970	NASDAQ	TFSL	Thu, Jan 26, 2023	14.79	14.79	14.41	14.51
3969	NASDAQ	TFSL	Wed, Jan 25, 2023	14.79	14.79	14.56	14.68
3968	NASDAQ	TFSL	Tue, Jan 24, 2023	14.90	14.97	14.78	14.78
3967	NASDAQ	TFSL	Mon, Jan 23, 2023	15.04	15.15	14.93	14.93
3966	NASDAQ	TFSL	Fri, Jan 20, 2023	14.78	15.00	14.74	14.98
3965	NASDAQ	TFSL	Thu, Jan 19, 2023	14.74	14.78	14.59	14.72
3964	NASDAQ	TFSL	Wed, Jan 18, 2023	14.93	14.95	14.72	14.77
3963	NASDAQ	TFSL	Tue, Jan 17, 2023	15.08	15.08	14.96	15.02
3962	NASDAQ	TFSL	Fri, Jan 13, 2023	14.85	15.09	14.76	15.03
3961	NASDAQ	TFSL	Thu, Jan 12, 2023	14.77	15.02	14.70	14.91
3960	NASDAQ	TFSL	Wed, Jan 11, 2023	14.54	14.79	14.53	14.68
3959	NASDAQ	TFSL	Tue, Jan 10, 2023	14.60	14.63	14.33	14.52
3958	NASDAQ	TFSL	Mon, Jan 9, 2023	14.55	14.65	14.45	14.63
3957	NASDAQ	TFSL	Fri, Jan 6, 2023	14.24	14.54	14.24	14.54
3956	NASDAQ	TFSL	Thu, Jan 5, 2023	14.33	14.34	14.16	14.22
3955	NASDAQ	TFSL	Wed, Jan 4, 2023	14.52	14.55	14.32	14.39
3954	NASDAQ	TFSL	Tue, Jan 3, 2023	14.46	14.57	14.31	14.43
3953	NASDAQ	TFSL	Fri, Dec 30, 2022	14.53	14.59	14.33	14.41
3952	NASDAQ	TFSL	Thu, Dec 29, 2022	14.36	14.63	14.36	14.56
3951	NASDAQ	TFSL	Wed, Dec 28, 2022	14.36	14.45	14.27	14.27
3950	NASDAQ	TFSL	Tue, Dec 27, 2022	14.17	14.37	14.07	14.37
3949	NASDAQ	TFSL	Fri, Dec 23, 2022	13.99	14.21	13.94	14.16
3948	NASDAQ	TFSL	Thu, Dec 22, 2022	13.98	14.00	13.80	13.97
3947	NASDAQ	TFSL	Wed, Dec 21, 2022	13.98	14.15	13.90	14.09
3946	NASDAQ	TFSL	Tue, Dec 20, 2022	13.80	13.94	13.72	13.88
3945	NASDAQ	TFSL	Mon, Dec 19, 2022	13.69	13.84	13.63	13.77
3944	NASDAQ	TFSL	Fri, Dec 16, 2022	13.63	13.83	13.55	13.81
3943	NASDAQ	TFSL	Thu, Dec 15, 2022	14.06	14.10	13.64	13.69
3942	NASDAQ	TFSL	Wed, Dec 14, 2022	14.05	14.45	14.01	14.17
3941	NASDAQ	TFSL	Tue, Dec 13, 2022	13.81	14.37	13.75	14.07
3940	NASDAQ	TFSL	Mon, Dec 12, 2022	13.94	13.98	13.81	13.91
3939	NASDAQ	TFSL	Fri, Dec 9, 2022	13.89	14.11	13.86	14.01
3938	NASDAQ	TFSL	Thu, Dec 8, 2022	13.73	13.97	13.72	13.89
3937	NASDAQ	TFSL	Wed, Dec 7, 2022	13.76	13.81	13.60	13.71
3936	NASDAQ	TFSL	Tue, Dec 6, 2022	13.89	13.95	13.61	13.79
3935	NASDAQ	TFSL	Mon, Dec 5, 2022	13.87	13.89	13.50	13.83
3934	NASDAQ	TFSL	Fri, Dec 2, 2022	13.90	14.05	13.83	13.91
3933	NASDAQ	TFSL	Thu, Dec 1, 2022	13.74	14.09	13.70	14.07
3932	NASDAQ	TFSL	Wed, Nov 30, 2022	13.57	13.69	13.26	13.65
3931	NASDAQ	TFSL	Tue, Nov 29, 2022	13.49	13.62	13.49	13.54
3930	NASDAQ	TFSL	Mon, Nov 28, 2022	13.58	13.73	13.46	13.50
3929	NASDAQ	TFSL	Fri, Nov 25, 2022	13.98	14.05	13.91	13.97
3928	NASDAQ	TFSL	Wed, Nov 23, 2022	14.00	14.13	13.85	13.93
3927	NASDAQ	TFSL	Tue, Nov 22, 2022	13.80	14.06	13.80	14.01
3926	NASDAQ	TFSL	Mon, Nov 21, 2022	14.04	14.17	13.75	13.81
3925	NASDAQ	TFSL	Fri, Nov 18, 2022	14.13	14.14	13.92	14.04
3924	NASDAQ	TFSL	Thu, Nov 17, 2022	13.80	13.98	13.80	13.89
3923	NASDAQ	TFSL	Wed, Nov 16, 2022	14.06	14.12	13.88	13.94
3922	NASDAQ	TFSL	Tue, Nov 15, 2022	14.22	14.29	14.02	14.15
3921	NASDAQ	TFSL	Mon, Nov 14, 2022	13.99	14.23	13.99	14.04
3920	NASDAQ	TFSL	Fri, Nov 11, 2022	14.09	14.21	13.98	14.06
3919	NASDAQ	TFSL	Thu, Nov 10, 2022	13.85	14.19	13.85	14.08
3918	NASDAQ	TFSL	Wed, Nov 9, 2022	13.79	13.79	13.55	13.57
3917	NASDAQ	TFSL	Tue, Nov 8, 2022	13.77	13.99	13.74	13.77
3916	NASDAQ	TFSL	Mon, Nov 7, 2022	13.90	13.98	13.76	13.76
3915	NASDAQ	TFSL	Fri, Nov 4, 2022	13.82	13.92	13.67	13.78
3914	NASDAQ	TFSL	Thu, Nov 3, 2022	13.66	13.68	13.44	13.64
3913	NASDAQ	TFSL	Wed, Nov 2, 2022	13.98	14.10	13.73	13.76
3912	NASDAQ	TFSL	Tue, Nov 1, 2022	14.08	14.17	13.99	14.01
3911	NASDAQ	TFSL	Mon, Oct 31, 2022	14.24	14.25	13.96	14.05
3910	NASDAQ	TFSL	Fri, Oct 28, 2022	13.30	14.35	13.30	14.23
3909	NASDAQ	TFSL	Thu, Oct 27, 2022	13.25	13.39	13.15	13.19
3908	NASDAQ	TFSL	Wed, Oct 26, 2022	13.16	13.31	13.11	13.15
3907	NASDAQ	TFSL	Tue, Oct 25, 2022	13.12	13.24	13.08	13.17
3906	NASDAQ	TFSL	Mon, Oct 24, 2022	13.00	13.12	12.87	13.11
3905	NASDAQ	TFSL	Fri, Oct 21, 2022	12.62	12.92	12.57	12.90
3904	NASDAQ	TFSL	Thu, Oct 20, 2022	12.99	13.01	12.50	12.60
3903	NASDAQ	TFSL	Wed, Oct 19, 2022	13.05	13.11	12.82	13.00
3902	NASDAQ	TFSL	Tue, Oct 18, 2022	13.36	13.46	13.08	13.14
3901	NASDAQ	TFSL	Mon, Oct 17, 2022	13.21	13.36	13.08	13.16
3900	NASDAQ	TFSL	Fri, Oct 14, 2022	13.23	13.35	12.98	13.01
3899	NASDAQ	TFSL	Thu, Oct 13, 2022	12.54	13.09	12.45	13.04
3898	NASDAQ	TFSL	Wed, Oct 12, 2022	12.72	12.72	12.56	12.61
3897	NASDAQ	TFSL	Tue, Oct 11, 2022	12.54	12.74	12.46	12.73
3896	NASDAQ	TFSL	Mon, Oct 10, 2022	12.76	12.95	12.57	12.60
3895	NASDAQ	TFSL	Fri, Oct 7, 2022	13.15	13.15	12.70	12.70
3894	NASDAQ	TFSL	Thu, Oct 6, 2022	13.40	13.49	13.16	13.16
3893	NASDAQ	TFSL	Wed, Oct 5, 2022	13.57	13.59	13.37	13.47
3892	NASDAQ	TFSL	Tue, Oct 4, 2022	13.20	13.69	13.18	13.67
3891	NASDAQ	TFSL	Mon, Oct 3, 2022	13.07	13.27	13.01	13.09
3890	NASDAQ	TFSL	Fri, Sep 30, 2022	13.12	13.29	12.98	13.00
3889	NASDAQ	TFSL	Thu, Sep 29, 2022	13.24	13.24	12.88	13.07
3888	NASDAQ	TFSL	Wed, Sep 28, 2022	13.13	13.46	13.05	13.38
3887	NASDAQ	TFSL	Tue, Sep 27, 2022	13.48	13.59	13.02	13.06
3886	NASDAQ	TFSL	Mon, Sep 26, 2022	13.44	13.64	13.44	13.49
3885	NASDAQ	TFSL	Fri, Sep 23, 2022	13.78	13.79	13.40	13.53
3884	NASDAQ	TFSL	Thu, Sep 22, 2022	13.97	14.00	13.66	13.67
3883	NASDAQ	TFSL	Wed, Sep 21, 2022	14.21	14.23	13.96	13.99
3882	NASDAQ	TFSL	Tue, Sep 20, 2022	13.93	14.15	13.87	14.10
3881	NASDAQ	TFSL	Mon, Sep 19, 2022	13.63	14.02	13.51	13.99
3880	NASDAQ	TFSL	Fri, Sep 16, 2022	13.60	13.74	13.50	13.64
3879	NASDAQ	TFSL	Thu, Sep 15, 2022	13.77	13.85	13.65	13.72
3878	NASDAQ	TFSL	Wed, Sep 14, 2022	13.74	13.81	13.68	13.77
3877	NASDAQ	TFSL	Tue, Sep 13, 2022	14.07	14.18	13.66	13.75
3876	NASDAQ	TFSL	Mon, Sep 12, 2022	14.30	14.36	14.21	14.27
3875	NASDAQ	TFSL	Fri, Sep 9, 2022	14.17	14.31	14.17	14.29
3874	NASDAQ	TFSL	Thu, Sep 8, 2022	13.86	14.15	13.84	14.15
3873	NASDAQ	TFSL	Wed, Sep 7, 2022	13.83	13.97	13.83	13.95
3872	NASDAQ	TFSL	Tue, Sep 6, 2022	14.05	14.11	13.76	13.86
3871	NASDAQ	TFSL	Fri, Sep 2, 2022	14.19	14.45	14.02	14.05
3870	NASDAQ	TFSL	Thu, Sep 1, 2022	14.24	14.34	14.07	14.34
3869	NASDAQ	TFSL	Wed, Aug 31, 2022	14.53	14.59	14.26	14.30
3868	NASDAQ	TFSL	Tue, Aug 30, 2022	14.53	14.66	14.39	14.54
3867	NASDAQ	TFSL	Mon, Aug 29, 2022	14.73	14.75	14.50	14.50
3866	NASDAQ	TFSL	Fri, Aug 26, 2022	14.96	14.99	14.75	14.75
3865	NASDAQ	TFSL	Thu, Aug 25, 2022	14.82	14.98	14.80	14.97
3864	NASDAQ	TFSL	Wed, Aug 24, 2022	14.77	14.85	14.71	14.83
3863	NASDAQ	TFSL	Tue, Aug 23, 2022	14.78	14.89	14.75	14.80
3862	NASDAQ	TFSL	Mon, Aug 22, 2022	15.06	15.06	14.78	14.84
3861	NASDAQ	TFSL	Fri, Aug 19, 2022	15.33	15.34	15.11	15.20
3860	NASDAQ	TFSL	Thu, Aug 18, 2022	15.41	15.45	15.27	15.38
3859	NASDAQ	TFSL	Wed, Aug 17, 2022	15.49	15.54	15.36	15.43
3858	NASDAQ	TFSL	Tue, Aug 16, 2022	15.58	15.70	15.52	15.61
3857	NASDAQ	TFSL	Mon, Aug 15, 2022	15.45	15.56	15.33	15.56
3856	NASDAQ	TFSL	Fri, Aug 12, 2022	15.24	15.44	15.21	15.44
3855	NASDAQ	TFSL	Thu, Aug 11, 2022	15.15	15.26	15.13	15.21
3854	NASDAQ	TFSL	Wed, Aug 10, 2022	15.19	15.25	15.07	15.12
3853	NASDAQ	TFSL	Tue, Aug 9, 2022	14.90	15.08	14.83	15.07
3852	NASDAQ	TFSL	Mon, Aug 8, 2022	14.89	14.99	14.87	14.93
3851	NASDAQ	TFSL	Fri, Aug 5, 2022	14.82	14.90	14.70	14.83
3850	NASDAQ	TFSL	Thu, Aug 4, 2022	14.84	14.94	14.78	14.87
3849	NASDAQ	TFSL	Wed, Aug 3, 2022	14.74	14.88	14.65	14.85
3848	NASDAQ	TFSL	Tue, Aug 2, 2022	14.80	14.82	14.64	14.67
3847	NASDAQ	TFSL	Mon, Aug 1, 2022	14.55	14.87	14.52	14.85
3846	NASDAQ	TFSL	Fri, Jul 29, 2022	14.06	14.82	14.00	14.65
3845	NASDAQ	TFSL	Thu, Jul 28, 2022	14.12	14.29	14.07	14.19
3844	NASDAQ	TFSL	Wed, Jul 27, 2022	13.98	14.26	13.92	14.23
3843	NASDAQ	TFSL	Tue, Jul 26, 2022	13.99	14.12	13.98	14.03
3842	NASDAQ	TFSL	Mon, Jul 25, 2022	14.00	14.15	14.00	14.13
3841	NASDAQ	TFSL	Fri, Jul 22, 2022	13.92	14.03	13.80	13.97
3840	NASDAQ	TFSL	Thu, Jul 21, 2022	13.76	13.88	13.68	13.86
3839	NASDAQ	TFSL	Wed, Jul 20, 2022	13.62	13.85	13.60	13.81
3838	NASDAQ	TFSL	Tue, Jul 19, 2022	13.35	13.64	13.35	13.60
3837	NASDAQ	TFSL	Mon, Jul 18, 2022	13.25	13.46	13.22	13.30
3836	NASDAQ	TFSL	Fri, Jul 15, 2022	13.06	13.24	12.99	13.20
3835	NASDAQ	TFSL	Thu, Jul 14, 2022	13.00	13.05	12.81	12.93
3834	NASDAQ	TFSL	Wed, Jul 13, 2022	13.19	13.22	13.01	13.10
3833	NASDAQ	TFSL	Tue, Jul 12, 2022	13.35	13.40	13.20	13.26
3832	NASDAQ	TFSL	Mon, Jul 11, 2022	13.50	13.50	13.32	13.37
3831	NASDAQ	TFSL	Fri, Jul 8, 2022	13.58	13.65	13.52	13.57
3830	NASDAQ	TFSL	Thu, Jul 7, 2022	13.63	13.72	13.46	13.58
3829	NASDAQ	TFSL	Wed, Jul 6, 2022	13.58	13.78	13.53	13.57
3828	NASDAQ	TFSL	Tue, Jul 5, 2022	13.51	13.66	13.34	13.62
3827	NASDAQ	TFSL	Fri, Jul 1, 2022	13.60	13.76	13.45	13.71
3826	NASDAQ	TFSL	Thu, Jun 30, 2022	13.81	13.91	13.61	13.73
3825	NASDAQ	TFSL	Wed, Jun 29, 2022	14.15	14.16	13.90	13.96
3824	NASDAQ	TFSL	Tue, Jun 28, 2022	14.40	14.50	14.10	14.11
3823	NASDAQ	TFSL	Mon, Jun 27, 2022	14.28	14.35	14.12	14.33
3822	NASDAQ	TFSL	Fri, Jun 24, 2022	13.79	14.22	13.79	14.19
3821	NASDAQ	TFSL	Thu, Jun 23, 2022	13.72	13.83	13.57	13.74
3820	NASDAQ	TFSL	Wed, Jun 22, 2022	13.80	13.94	13.67	13.72
3819	NASDAQ	TFSL	Tue, Jun 21, 2022	13.72	13.99	13.46	13.93
3818	NASDAQ	TFSL	Fri, Jun 17, 2022	13.39	13.66	13.36	13.39
3817	NASDAQ	TFSL	Thu, Jun 16, 2022	13.50	13.60	13.34	13.38
3816	NASDAQ	TFSL	Wed, Jun 15, 2022	13.70	13.80	13.51	13.66
3815	NASDAQ	TFSL	Tue, Jun 14, 2022	13.66	13.81	13.53	13.57
3814	NASDAQ	TFSL	Mon, Jun 13, 2022	13.80	13.89	13.60	13.66
3813	NASDAQ	TFSL	Fri, Jun 10, 2022	13.91	14.05	13.79	13.89
3812	NASDAQ	TFSL	Thu, Jun 9, 2022	14.42	14.42	14.07	14.09
3811	NASDAQ	TFSL	Wed, Jun 8, 2022	14.40	14.52	14.28	14.45
3810	NASDAQ	TFSL	Tue, Jun 7, 2022	14.50	14.51	14.34	14.45
3809	NASDAQ	TFSL	Mon, Jun 6, 2022	14.47	14.73	14.46	14.51
3808	NASDAQ	TFSL	Fri, Jun 3, 2022	15.00	15.11	14.69	14.74
3807	NASDAQ	TFSL	Thu, Jun 2, 2022	14.91	15.12	14.75	15.12
3806	NASDAQ	TFSL	Wed, Jun 1, 2022	15.11	15.11	14.71	14.90
3805	NASDAQ	TFSL	Tue, May 31, 2022	14.95	15.11	14.74	15.02
3804	NASDAQ	TFSL	Fri, May 27, 2022	14.83	14.96	14.75	14.95
3803	NASDAQ	TFSL	Thu, May 26, 2022	14.62	14.81	14.55	14.79
3802	NASDAQ	TFSL	Wed, May 25, 2022	14.45	14.72	14.42	14.50
3801	NASDAQ	TFSL	Tue, May 24, 2022	14.34	14.54	14.22	14.45
3800	NASDAQ	TFSL	Mon, May 23, 2022	14.44	14.52	14.31	14.34
3799	NASDAQ	TFSL	Fri, May 20, 2022	14.33	14.36	14.11	14.33
3798	NASDAQ	TFSL	Thu, May 19, 2022	14.35	14.47	14.25	14.28
3797	NASDAQ	TFSL	Wed, May 18, 2022	14.29	14.55	14.22	14.42
3796	NASDAQ	TFSL	Tue, May 17, 2022	14.13	14.44	14.10	14.35
3795	NASDAQ	TFSL	Mon, May 16, 2022	14.21	14.30	13.90	13.98
3794	NASDAQ	TFSL	Fri, May 13, 2022	14.20	14.32	14.03	14.21
3793	NASDAQ	TFSL	Thu, May 12, 2022	14.12	14.23	13.82	14.18
3792	NASDAQ	TFSL	Wed, May 11, 2022	14.20	14.46	14.06	14.14
3791	NASDAQ	TFSL	Tue, May 10, 2022	14.16	14.34	13.76	14.08
3790	NASDAQ	TFSL	Mon, May 9, 2022	13.84	14.18	13.69	14.05
3789	NASDAQ	TFSL	Fri, May 6, 2022	14.76	14.76	13.96	14.03
3788	NASDAQ	TFSL	Thu, May 5, 2022	15.31	15.31	14.89	15.01
3787	NASDAQ	TFSL	Wed, May 4, 2022	15.00	15.43	14.93	15.41
3786	NASDAQ	TFSL	Tue, May 3, 2022	14.79	15.07	14.76	14.96
3785	NASDAQ	TFSL	Mon, May 2, 2022	15.05	15.35	14.58	14.75
3784	NASDAQ	TFSL	Fri, Apr 29, 2022	15.08	15.18	14.81	14.99
3783	NASDAQ	TFSL	Thu, Apr 28, 2022	15.15	15.24	15.01	15.15
3782	NASDAQ	TFSL	Wed, Apr 27, 2022	15.16	15.31	15.02	15.06
3781	NASDAQ	TFSL	Tue, Apr 26, 2022	15.32	15.46	15.07	15.17
3780	NASDAQ	TFSL	Mon, Apr 25, 2022	15.42	15.44	15.10	15.43
3779	NASDAQ	TFSL	Fri, Apr 22, 2022	15.72	15.85	15.43	15.45
3778	NASDAQ	TFSL	Thu, Apr 21, 2022	15.95	15.99	15.69	15.73
3777	NASDAQ	TFSL	Wed, Apr 20, 2022	15.74	16.08	15.74	15.82
3776	NASDAQ	TFSL	Tue, Apr 19, 2022	15.48	15.82	15.44	15.76
3775	NASDAQ	TFSL	Mon, Apr 18, 2022	15.35	15.51	15.31	15.39
3774	NASDAQ	TFSL	Thu, Apr 14, 2022	15.34	15.46	15.24	15.35
3773	NASDAQ	TFSL	Wed, Apr 13, 2022	15.26	15.39	15.16	15.36
3772	NASDAQ	TFSL	Tue, Apr 12, 2022	15.43	15.70	15.18	15.27
3771	NASDAQ	TFSL	Mon, Apr 11, 2022	15.52	15.70	15.41	15.43
3770	NASDAQ	TFSL	Fri, Apr 8, 2022	15.93	16.04	15.53	15.55
3769	NASDAQ	TFSL	Thu, Apr 7, 2022	16.22	16.25	15.85	15.85
3768	NASDAQ	TFSL	Wed, Apr 6, 2022	16.37	16.50	16.18	16.22
3767	NASDAQ	TFSL	Tue, Apr 5, 2022	16.48	16.64	16.36	16.37
3766	NASDAQ	TFSL	Mon, Apr 4, 2022	16.74	16.74	16.41	16.48
3765	NASDAQ	TFSL	Fri, Apr 1, 2022	16.73	16.81	16.53	16.67
3764	NASDAQ	TFSL	Thu, Mar 31, 2022	16.84	16.91	16.60	16.60
3763	NASDAQ	TFSL	Wed, Mar 30, 2022	17.09	17.12	16.76	16.82
3762	NASDAQ	TFSL	Tue, Mar 29, 2022	17.02	17.24	16.90	17.06
3761	NASDAQ	TFSL	Mon, Mar 28, 2022	17.00	17.07	16.71	16.90
3760	NASDAQ	TFSL	Fri, Mar 25, 2022	16.49	16.94	16.46	16.92
3759	NASDAQ	TFSL	Thu, Mar 24, 2022	16.52	16.60	16.38	16.41
3758	NASDAQ	TFSL	Wed, Mar 23, 2022	16.75	16.85	16.43	16.44
3757	NASDAQ	TFSL	Tue, Mar 22, 2022	16.65	16.89	16.49	16.71
3756	NASDAQ	TFSL	Mon, Mar 21, 2022	16.50	16.67	16.40	16.52
3755	NASDAQ	TFSL	Fri, Mar 18, 2022	16.42	16.49	16.18	16.47
3754	NASDAQ	TFSL	Thu, Mar 17, 2022	16.53	16.61	16.35	16.42
3753	NASDAQ	TFSL	Wed, Mar 16, 2022	16.47	16.66	16.44	16.61
3752	NASDAQ	TFSL	Tue, Mar 15, 2022	16.45	16.59	16.30	16.42
3751	NASDAQ	TFSL	Mon, Mar 14, 2022	16.48	16.73	16.38	16.43
3750	NASDAQ	TFSL	Fri, Mar 11, 2022	16.59	16.73	16.39	16.41
3749	NASDAQ	TFSL	Thu, Mar 10, 2022	16.53	16.57	16.40	16.54
3748	NASDAQ	TFSL	Wed, Mar 9, 2022	16.73	16.84	16.61	16.63
3747	NASDAQ	TFSL	Tue, Mar 8, 2022	16.84	16.86	16.50	16.51
3746	NASDAQ	TFSL	Mon, Mar 7, 2022	16.94	17.07	16.70	16.73
3745	NASDAQ	TFSL	Fri, Mar 4, 2022	17.21	17.24	16.95	17.22
3744	NASDAQ	TFSL	Thu, Mar 3, 2022	17.18	17.39	17.11	17.36
3743	NASDAQ	TFSL	Wed, Mar 2, 2022	16.84	17.22	16.84	17.14
3742	NASDAQ	TFSL	Tue, Mar 1, 2022	17.13	17.19	16.58	16.75
3741	NASDAQ	TFSL	Mon, Feb 28, 2022	17.22	17.30	17.01	17.17
3740	NASDAQ	TFSL	Fri, Feb 25, 2022	16.76	17.37	16.76	17.34
3739	NASDAQ	TFSL	Thu, Feb 24, 2022	16.89	16.93	16.32	16.76
3738	NASDAQ	TFSL	Wed, Feb 23, 2022	17.16	17.33	17.04	17.16
3737	NASDAQ	TFSL	Tue, Feb 22, 2022	17.05	17.15	16.90	17.04
3736	NASDAQ	TFSL	Fri, Feb 18, 2022	16.96	17.18	16.94	17.09
3735	NASDAQ	TFSL	Thu, Feb 17, 2022	17.00	17.02	16.85	16.96
3734	NASDAQ	TFSL	Wed, Feb 16, 2022	17.06	17.24	16.99	17.04
3733	NASDAQ	TFSL	Tue, Feb 15, 2022	16.98	17.15	16.97	17.06
3732	NASDAQ	TFSL	Mon, Feb 14, 2022	17.05	17.14	16.83	16.91
3731	NASDAQ	TFSL	Fri, Feb 11, 2022	17.00	17.26	16.95	17.05
3730	NASDAQ	TFSL	Thu, Feb 10, 2022	17.07	17.26	16.88	16.97
3729	NASDAQ	TFSL	Wed, Feb 9, 2022	17.31	17.31	17.02	17.08
3728	NASDAQ	TFSL	Tue, Feb 8, 2022	17.15	17.37	17.09	17.31
3727	NASDAQ	TFSL	Mon, Feb 7, 2022	17.20	17.30	17.10	17.12
3726	NASDAQ	TFSL	Fri, Feb 4, 2022	17.14	17.26	16.95	17.14
3725	NASDAQ	TFSL	Thu, Feb 3, 2022	17.08	17.37	17.00	17.02
3724	NASDAQ	TFSL	Wed, Feb 2, 2022	17.44	17.49	17.00	17.09
3723	NASDAQ	TFSL	Tue, Feb 1, 2022	17.35	17.48	17.14	17.43
3722	NASDAQ	TFSL	Mon, Jan 31, 2022	17.25	17.41	17.10	17.38
3721	NASDAQ	TFSL	Fri, Jan 28, 2022	17.17	17.34	16.77	17.26
3720	NASDAQ	TFSL	Thu, Jan 27, 2022	17.46	17.70	17.06	17.13
3719	NASDAQ	TFSL	Wed, Jan 26, 2022	17.75	17.86	17.25	17.43
3718	NASDAQ	TFSL	Tue, Jan 25, 2022	17.54	17.83	17.43	17.71
3717	NASDAQ	TFSL	Mon, Jan 24, 2022	17.50	17.68	17.33	17.68
3716	NASDAQ	TFSL	Fri, Jan 21, 2022	17.91	18.10	17.59	17.60
3715	NASDAQ	TFSL	Thu, Jan 20, 2022	18.17	18.33	17.84	17.86
3714	NASDAQ	TFSL	Wed, Jan 19, 2022	18.21	18.36	17.97	18.16
3713	NASDAQ	TFSL	Tue, Jan 18, 2022	18.16	18.25	18.03	18.08
3712	NASDAQ	TFSL	Fri, Jan 14, 2022	18.10	18.19	17.98	18.16
3711	NASDAQ	TFSL	Thu, Jan 13, 2022	18.25	18.40	18.16	18.17
3710	NASDAQ	TFSL	Wed, Jan 12, 2022	18.12	18.24	18.02	18.19
3709	NASDAQ	TFSL	Tue, Jan 11, 2022	18.06	18.14	17.87	18.05
3708	NASDAQ	TFSL	Mon, Jan 10, 2022	18.39	18.40	17.98	18.08
3707	NASDAQ	TFSL	Fri, Jan 7, 2022	18.27	18.37	18.16	18.33
3706	NASDAQ	TFSL	Thu, Jan 6, 2022	18.14	18.37	18.14	18.27
3705	NASDAQ	TFSL	Wed, Jan 5, 2022	18.33	18.33	18.04	18.05
3704	NASDAQ	TFSL	Tue, Jan 4, 2022	18.20	18.43	18.19	18.21
3703	NASDAQ	TFSL	Mon, Jan 3, 2022	17.90	18.10	17.82	18.03
3702	NASDAQ	TFSL	Fri, Dec 31, 2021	17.93	18.03	17.82	17.87
3701	NASDAQ	TFSL	Thu, Dec 30, 2021	17.90	18.07	17.86	17.92
3700	NASDAQ	TFSL	Wed, Dec 29, 2021	17.96	18.07	17.90	17.91
3699	NASDAQ	TFSL	Tue, Dec 28, 2021	17.88	18.03	17.86	17.89
3698	NASDAQ	TFSL	Mon, Dec 27, 2021	17.81	17.86	17.45	17.84
3697	NASDAQ	TFSL	Thu, Dec 23, 2021	17.63	17.80	17.58	17.68
3696	NASDAQ	TFSL	Wed, Dec 22, 2021	17.56	17.69	17.47	17.62
3695	NASDAQ	TFSL	Tue, Dec 21, 2021	17.48	17.76	17.47	17.54
3694	NASDAQ	TFSL	Mon, Dec 20, 2021	17.40	17.40	16.95	17.36
3693	NASDAQ	TFSL	Fri, Dec 17, 2021	17.72	17.75	17.38	17.58
3692	NASDAQ	TFSL	Thu, Dec 16, 2021	17.80	18.12	17.72	17.80
3691	NASDAQ	TFSL	Wed, Dec 15, 2021	18.16	18.16	17.64	17.70
3690	NASDAQ	TFSL	Tue, Dec 14, 2021	17.82	18.24	17.82	17.99
3689	NASDAQ	TFSL	Mon, Dec 13, 2021	18.08	18.19	17.71	17.72
3688	NASDAQ	TFSL	Fri, Dec 10, 2021	18.19	18.20	18.01	18.10
3687	NASDAQ	TFSL	Thu, Dec 9, 2021	18.21	18.21	18.02	18.05
3686	NASDAQ	TFSL	Wed, Dec 8, 2021	18.30	18.36	18.14	18.30
3685	NASDAQ	TFSL	Tue, Dec 7, 2021	18.32	18.44	18.11	18.19
3684	NASDAQ	TFSL	Mon, Dec 6, 2021	18.10	18.49	18.10	18.21
3683	NASDAQ	TFSL	Fri, Dec 3, 2021	18.23	18.23	17.93	18.03
3682	NASDAQ	TFSL	Thu, Dec 2, 2021	18.06	18.40	18.02	18.22
3681	NASDAQ	TFSL	Wed, Dec 1, 2021	18.28	18.60	17.91	17.93
3680	NASDAQ	TFSL	Tue, Nov 30, 2021	18.21	18.46	17.86	18.00
3679	NASDAQ	TFSL	Mon, Nov 29, 2021	18.78	18.80	18.32	18.39
3678	NASDAQ	TFSL	Fri, Nov 26, 2021	19.20	19.22	18.57	18.81
3677	NASDAQ	TFSL	Wed, Nov 24, 2021	19.50	19.60	19.40	19.45
3676	NASDAQ	TFSL	Tue, Nov 23, 2021	19.58	19.72	19.46	19.52
3675	NASDAQ	TFSL	Mon, Nov 22, 2021	19.38	19.70	19.35	19.48
3674	NASDAQ	TFSL	Fri, Nov 19, 2021	19.25	19.40	19.08	19.33
3673	NASDAQ	TFSL	Thu, Nov 18, 2021	19.60	19.61	19.33	19.41
3672	NASDAQ	TFSL	Wed, Nov 17, 2021	19.58	19.61	19.40	19.60
3671	NASDAQ	TFSL	Tue, Nov 16, 2021	19.90	19.97	19.60	19.66
3670	NASDAQ	TFSL	Mon, Nov 15, 2021	19.96	20.07	19.89	19.95
3669	NASDAQ	TFSL	Fri, Nov 12, 2021	20.25	20.25	19.88	19.96
3668	NASDAQ	TFSL	Thu, Nov 11, 2021	20.28	20.32	20.15	20.23
3667	NASDAQ	TFSL	Wed, Nov 10, 2021	20.10	20.26	20.10	20.22
3666	NASDAQ	TFSL	Tue, Nov 9, 2021	20.03	20.16	19.95	20.05
3665	NASDAQ	TFSL	Mon, Nov 8, 2021	20.09	20.34	20.02	20.14
3664	NASDAQ	TFSL	Fri, Nov 5, 2021	19.78	20.24	19.78	20.21
3663	NASDAQ	TFSL	Thu, Nov 4, 2021	19.68	19.89	19.50	19.66
3662	NASDAQ	TFSL	Wed, Nov 3, 2021	19.50	19.89	19.50	19.68
3661	NASDAQ	TFSL	Tue, Nov 2, 2021	19.82	19.94	19.48	19.51
3660	NASDAQ	TFSL	Mon, Nov 1, 2021	19.53	19.89	19.53	19.74
3659	NASDAQ	TFSL	Fri, Oct 29, 2021	19.43	19.73	19.20	19.46
3658	NASDAQ	TFSL	Thu, Oct 28, 2021	19.25	19.61	19.25	19.58
3657	NASDAQ	TFSL	Wed, Oct 27, 2021	19.69	19.74	19.17	19.23
3656	NASDAQ	TFSL	Tue, Oct 26, 2021	19.97	19.97	19.65	19.69
3655	NASDAQ	TFSL	Mon, Oct 25, 2021	19.96	20.25	19.80	19.97
3654	NASDAQ	TFSL	Fri, Oct 22, 2021	20.22	20.22	19.84	19.88
3653	NASDAQ	TFSL	Thu, Oct 21, 2021	19.96	20.07	19.79	19.84
3652	NASDAQ	TFSL	Wed, Oct 20, 2021	19.81	20.07	19.80	20.00
3651	NASDAQ	TFSL	Tue, Oct 19, 2021	19.98	20.08	19.78	19.81
3650	NASDAQ	TFSL	Mon, Oct 18, 2021	20.12	20.16	19.82	19.88
3649	NASDAQ	TFSL	Fri, Oct 15, 2021	20.50	20.50	20.10	20.12
3648	NASDAQ	TFSL	Thu, Oct 14, 2021	20.16	20.38	20.16	20.36
3647	NASDAQ	TFSL	Wed, Oct 13, 2021	19.87	20.13	19.70	20.09
3646	NASDAQ	TFSL	Tue, Oct 12, 2021	19.90	20.06	19.76	19.89
3645	NASDAQ	TFSL	Mon, Oct 11, 2021	20.26	20.26	19.94	19.94
3644	NASDAQ	TFSL	Fri, Oct 8, 2021	20.25	20.39	20.00	20.13
3643	NASDAQ	TFSL	Thu, Oct 7, 2021	19.71	19.89	19.47	19.87
3642	NASDAQ	TFSL	Wed, Oct 6, 2021	19.45	19.61	19.27	19.61
3641	NASDAQ	TFSL	Tue, Oct 5, 2021	19.60	19.72	19.43	19.50
3640	NASDAQ	TFSL	Mon, Oct 4, 2021	19.50	19.80	19.42	19.59
3639	NASDAQ	TFSL	Fri, Oct 1, 2021	19.16	19.58	19.14	19.52
3638	NASDAQ	TFSL	Thu, Sep 30, 2021	19.40	19.68	19.03	19.06
3637	NASDAQ	TFSL	Wed, Sep 29, 2021	19.24	19.52	19.11	19.28
3636	NASDAQ	TFSL	Tue, Sep 28, 2021	19.50	19.57	19.17	19.20
3635	NASDAQ	TFSL	Mon, Sep 27, 2021	19.11	19.65	19.10	19.40
3634	NASDAQ	TFSL	Fri, Sep 24, 2021	18.93	19.16	18.93	18.99
3633	NASDAQ	TFSL	Thu, Sep 23, 2021	18.90	19.07	18.80	18.99
3632	NASDAQ	TFSL	Wed, Sep 22, 2021	18.85	18.95	18.70	18.72
3631	NASDAQ	TFSL	Tue, Sep 21, 2021	18.68	18.84	18.50	18.71
3630	NASDAQ	TFSL	Mon, Sep 20, 2021	18.50	18.58	18.25	18.57
3629	NASDAQ	TFSL	Fri, Sep 17, 2021	18.65	18.87	18.52	18.71
3628	NASDAQ	TFSL	Thu, Sep 16, 2021	18.85	18.85	18.54	18.57
3627	NASDAQ	TFSL	Wed, Sep 15, 2021	18.80	18.94	18.67	18.75
3626	NASDAQ	TFSL	Tue, Sep 14, 2021	19.25	19.25	18.81	18.82
3625	NASDAQ	TFSL	Mon, Sep 13, 2021	18.65	19.28	18.65	19.27
3624	NASDAQ	TFSL	Fri, Sep 10, 2021	18.91	18.99	18.50	18.55
3623	NASDAQ	TFSL	Thu, Sep 9, 2021	18.95	19.10	18.85	18.92
3622	NASDAQ	TFSL	Wed, Sep 8, 2021	19.06	19.22	18.90	18.95
3621	NASDAQ	TFSL	Tue, Sep 7, 2021	19.49	19.62	19.10	19.12
3620	NASDAQ	TFSL	Fri, Sep 3, 2021	19.45	19.63	19.40	19.50
3619	NASDAQ	TFSL	Thu, Sep 2, 2021	19.78	20.10	19.74	19.88
3618	NASDAQ	TFSL	Wed, Sep 1, 2021	20.08	20.09	19.73	19.74
3617	NASDAQ	TFSL	Tue, Aug 31, 2021	19.78	20.04	19.78	19.99
3616	NASDAQ	TFSL	Mon, Aug 30, 2021	19.96	20.00	19.73	19.78
3615	NASDAQ	TFSL	Fri, Aug 27, 2021	19.54	19.92	19.50	19.88
3614	NASDAQ	TFSL	Thu, Aug 26, 2021	19.80	19.96	19.41	19.43
3613	NASDAQ	TFSL	Wed, Aug 25, 2021	19.66	19.95	19.66	19.80
3612	NASDAQ	TFSL	Tue, Aug 24, 2021	19.76	19.79	19.59	19.63
3611	NASDAQ	TFSL	Mon, Aug 23, 2021	19.88	19.89	19.62	19.72
3610	NASDAQ	TFSL	Fri, Aug 20, 2021	19.63	19.77	19.50	19.75
3609	NASDAQ	TFSL	Thu, Aug 19, 2021	19.75	19.88	19.39	19.58
3608	NASDAQ	TFSL	Wed, Aug 18, 2021	19.91	20.01	19.76	19.81
3607	NASDAQ	TFSL	Tue, Aug 17, 2021	19.86	19.99	19.73	19.99
3606	NASDAQ	TFSL	Mon, Aug 16, 2021	20.00	20.12	19.80	19.99
3605	NASDAQ	TFSL	Fri, Aug 13, 2021	20.04	20.15	19.90	20.04
3604	NASDAQ	TFSL	Thu, Aug 12, 2021	20.25	20.26	19.91	20.06
3603	NASDAQ	TFSL	Wed, Aug 11, 2021	19.93	20.30	19.76	20.30
3602	NASDAQ	TFSL	Tue, Aug 10, 2021	19.75	20.14	19.69	19.84
3601	NASDAQ	TFSL	Mon, Aug 9, 2021	19.69	19.78	19.49	19.69
3600	NASDAQ	TFSL	Fri, Aug 6, 2021	19.41	19.75	19.32	19.68
3599	NASDAQ	TFSL	Thu, Aug 5, 2021	19.14	19.28	19.05	19.20
3598	NASDAQ	TFSL	Wed, Aug 4, 2021	19.06	19.36	18.72	19.03
3597	NASDAQ	TFSL	Tue, Aug 3, 2021	19.44	19.49	19.07	19.12
3596	NASDAQ	TFSL	Mon, Aug 2, 2021	19.52	19.90	19.30	19.31
3595	NASDAQ	TFSL	Fri, Jul 30, 2021	19.60	19.91	19.37	19.48
3594	NASDAQ	TFSL	Thu, Jul 29, 2021	19.67	19.89	19.57	19.76
3593	NASDAQ	TFSL	Wed, Jul 28, 2021	19.59	19.76	19.41	19.61
3592	NASDAQ	TFSL	Tue, Jul 27, 2021	19.52	19.66	19.36	19.45
3591	NASDAQ	TFSL	Mon, Jul 26, 2021	19.51	19.79	19.50	19.58
3590	NASDAQ	TFSL	Fri, Jul 23, 2021	19.58	19.68	19.45	19.57
3589	NASDAQ	TFSL	Thu, Jul 22, 2021	19.85	19.89	19.39	19.40
3588	NASDAQ	TFSL	Wed, Jul 21, 2021	19.78	20.29	19.75	19.87
3587	NASDAQ	TFSL	Tue, Jul 20, 2021	19.44	20.04	19.42	19.69
3586	NASDAQ	TFSL	Mon, Jul 19, 2021	19.54	19.62	19.31	19.44
3585	NASDAQ	TFSL	Fri, Jul 16, 2021	20.24	20.24	19.84	19.84
3584	NASDAQ	TFSL	Thu, Jul 15, 2021	19.86	20.12	19.80	20.04
3583	NASDAQ	TFSL	Wed, Jul 14, 2021	19.85	20.06	19.71	19.91
3582	NASDAQ	TFSL	Tue, Jul 13, 2021	20.16	20.16	19.74	19.85
3581	NASDAQ	TFSL	Mon, Jul 12, 2021	20.43	20.43	19.83	20.11
3580	NASDAQ	TFSL	Fri, Jul 9, 2021	19.77	20.26	19.77	20.17
3579	NASDAQ	TFSL	Thu, Jul 8, 2021	19.59	19.69	19.27	19.45
3578	NASDAQ	TFSL	Wed, Jul 7, 2021	19.74	19.98	19.64	19.83
3577	NASDAQ	TFSL	Tue, Jul 6, 2021	20.06	20.14	19.80	19.86
3576	NASDAQ	TFSL	Fri, Jul 2, 2021	20.26	20.46	20.02	20.14
3575	NASDAQ	TFSL	Thu, Jul 1, 2021	20.44	20.44	20.21	20.26
3574	NASDAQ	TFSL	Wed, Jun 30, 2021	20.18	20.38	20.18	20.30
3573	NASDAQ	TFSL	Tue, Jun 29, 2021	20.54	20.57	20.25	20.28
3572	NASDAQ	TFSL	Mon, Jun 28, 2021	20.75	20.78	20.35	20.43
3571	NASDAQ	TFSL	Fri, Jun 25, 2021	20.75	20.97	20.64	20.76
3570	NASDAQ	TFSL	Thu, Jun 24, 2021	20.51	20.74	20.41	20.71
3569	NASDAQ	TFSL	Wed, Jun 23, 2021	20.39	20.71	20.30	20.45
3568	NASDAQ	TFSL	Tue, Jun 22, 2021	20.45	20.48	20.16	20.40
3567	NASDAQ	TFSL	Mon, Jun 21, 2021	20.07	20.43	20.01	20.41
3566	NASDAQ	TFSL	Fri, Jun 18, 2021	20.34	20.59	19.84	19.90
3565	NASDAQ	TFSL	Thu, Jun 17, 2021	21.09	21.14	20.38	20.43
3564	NASDAQ	TFSL	Wed, Jun 16, 2021	21.00	21.14	20.76	21.10
3563	NASDAQ	TFSL	Tue, Jun 15, 2021	21.17	21.25	20.82	21.04
3562	NASDAQ	TFSL	Mon, Jun 14, 2021	21.32	21.32	20.90	21.13
3561	NASDAQ	TFSL	Fri, Jun 11, 2021	21.47	21.50	21.13	21.26
3560	NASDAQ	TFSL	Thu, Jun 10, 2021	21.78	21.80	21.32	21.34
3559	NASDAQ	TFSL	Wed, Jun 9, 2021	21.96	21.96	21.62	21.65
3558	NASDAQ	TFSL	Tue, Jun 8, 2021	21.90	22.09	21.73	22.01
3557	NASDAQ	TFSL	Mon, Jun 7, 2021	22.22	22.29	21.90	21.92
3556	NASDAQ	TFSL	Fri, Jun 4, 2021	22.26	22.52	22.16	22.50
3555	NASDAQ	TFSL	Thu, Jun 3, 2021	22.12	22.35	22.10	22.25
3554	NASDAQ	TFSL	Wed, Jun 2, 2021	22.48	22.54	22.03	22.06
3553	NASDAQ	TFSL	Tue, Jun 1, 2021	22.43	22.53	22.23	22.35
3552	NASDAQ	TFSL	Fri, May 28, 2021	22.21	22.26	22.05	22.16
3551	NASDAQ	TFSL	Thu, May 27, 2021	22.00	22.16	22.00	22.11
3550	NASDAQ	TFSL	Wed, May 26, 2021	21.33	21.73	21.30	21.67
3549	NASDAQ	TFSL	Tue, May 25, 2021	22.02	22.23	21.01	21.03
3548	NASDAQ	TFSL	Mon, May 24, 2021	22.12	22.17	21.86	22.07
3547	NASDAQ	TFSL	Fri, May 21, 2021	21.89	22.16	21.81	21.97
3546	NASDAQ	TFSL	Thu, May 20, 2021	21.49	21.89	21.34	21.85
3545	NASDAQ	TFSL	Wed, May 19, 2021	21.77	21.88	21.36	21.55
3544	NASDAQ	TFSL	Tue, May 18, 2021	22.15	22.41	21.81	21.84
3543	NASDAQ	TFSL	Mon, May 17, 2021	22.10	22.24	21.96	22.13
3542	NASDAQ	TFSL	Fri, May 14, 2021	22.21	22.27	21.80	22.01
3541	NASDAQ	TFSL	Thu, May 13, 2021	21.07	22.14	21.07	22.03
3540	NASDAQ	TFSL	Wed, May 12, 2021	21.60	21.65	20.86	20.89
3539	NASDAQ	TFSL	Tue, May 11, 2021	19.62	21.60	19.59	21.19
3538	NASDAQ	TFSL	Mon, May 10, 2021	20.09	20.37	19.85	19.90
3537	NASDAQ	TFSL	Fri, May 7, 2021	19.53	20.07	19.50	20.00
3536	NASDAQ	TFSL	Thu, May 6, 2021	19.64	19.74	19.41	19.68
3535	NASDAQ	TFSL	Wed, May 5, 2021	19.56	19.62	19.37	19.55
3534	NASDAQ	TFSL	Tue, May 4, 2021	19.49	19.71	19.39	19.47
3533	NASDAQ	TFSL	Mon, May 3, 2021	19.52	19.77	19.36	19.53
3532	NASDAQ	TFSL	Fri, Apr 30, 2021	20.02	20.30	19.52	19.56
3531	NASDAQ	TFSL	Thu, Apr 29, 2021	20.11	20.28	20.02	20.17
3530	NASDAQ	TFSL	Wed, Apr 28, 2021	20.19	20.32	19.97	20.01
3529	NASDAQ	TFSL	Tue, Apr 27, 2021	20.19	20.31	20.06	20.22
3528	NASDAQ	TFSL	Mon, Apr 26, 2021	20.32	20.44	20.12	20.23
3527	NASDAQ	TFSL	Fri, Apr 23, 2021	19.67	20.27	19.67	20.17
3526	NASDAQ	TFSL	Thu, Apr 22, 2021	19.95	19.97	19.60	19.65
3525	NASDAQ	TFSL	Wed, Apr 21, 2021	19.61	20.09	19.61	19.97
3524	NASDAQ	TFSL	Tue, Apr 20, 2021	19.89	19.95	19.69	19.72
3523	NASDAQ	TFSL	Mon, Apr 19, 2021	20.11	20.24	19.90	19.97
3522	NASDAQ	TFSL	Fri, Apr 16, 2021	20.12	20.33	20.12	20.24
3521	NASDAQ	TFSL	Thu, Apr 15, 2021	20.00	20.13	19.64	20.10
3520	NASDAQ	TFSL	Wed, Apr 14, 2021	19.82	20.36	19.82	20.02
3519	NASDAQ	TFSL	Tue, Apr 13, 2021	20.56	20.56	19.84	19.92
3518	NASDAQ	TFSL	Mon, Apr 12, 2021	20.41	20.63	20.41	20.51
3517	NASDAQ	TFSL	Fri, Apr 9, 2021	20.52	20.63	20.24	20.45
3516	NASDAQ	TFSL	Thu, Apr 8, 2021	20.32	20.59	20.28	20.53
3515	NASDAQ	TFSL	Wed, Apr 7, 2021	20.39	20.58	20.26	20.42
3514	NASDAQ	TFSL	Tue, Apr 6, 2021	20.58	20.72	20.41	20.44
3513	NASDAQ	TFSL	Mon, Apr 5, 2021	20.75	20.83	20.41	20.56
3512	NASDAQ	TFSL	Thu, Apr 1, 2021	20.36	20.75	20.31	20.60
3511	NASDAQ	TFSL	Wed, Mar 31, 2021	20.56	20.77	20.35	20.37
3510	NASDAQ	TFSL	Tue, Mar 30, 2021	20.80	20.80	20.58	20.66
3509	NASDAQ	TFSL	Mon, Mar 29, 2021	20.78	20.99	20.48	20.52
3508	NASDAQ	TFSL	Fri, Mar 26, 2021	21.02	21.02	20.68	20.91
3507	NASDAQ	TFSL	Thu, Mar 25, 2021	20.45	20.87	20.30	20.82
3506	NASDAQ	TFSL	Wed, Mar 24, 2021	20.40	21.03	20.39	20.41
3505	NASDAQ	TFSL	Tue, Mar 23, 2021	20.49	20.88	20.32	20.41
3504	NASDAQ	TFSL	Mon, Mar 22, 2021	20.67	20.70	20.34	20.62
3503	NASDAQ	TFSL	Fri, Mar 19, 2021	20.79	21.00	20.53	20.86
3502	NASDAQ	TFSL	Thu, Mar 18, 2021	21.32	21.32	20.79	20.89
3501	NASDAQ	TFSL	Wed, Mar 17, 2021	20.98	21.08	20.60	20.77
3500	NASDAQ	TFSL	Tue, Mar 16, 2021	20.91	21.02	20.57	20.89
3499	NASDAQ	TFSL	Mon, Mar 15, 2021	21.44	21.44	20.85	21.01
3498	NASDAQ	TFSL	Fri, Mar 12, 2021	21.39	21.48	21.08	21.29
3497	NASDAQ	TFSL	Thu, Mar 11, 2021	21.27	21.38	20.94	21.09
3496	NASDAQ	TFSL	Wed, Mar 10, 2021	20.93	21.31	20.70	21.29
3495	NASDAQ	TFSL	Tue, Mar 9, 2021	21.43	21.43	20.83	20.83
3494	NASDAQ	TFSL	Mon, Mar 8, 2021	20.99	21.64	20.83	21.45
3493	NASDAQ	TFSL	Fri, Mar 5, 2021	20.72	21.18	20.50	21.07
3492	NASDAQ	TFSL	Thu, Mar 4, 2021	20.76	20.99	20.18	20.36
3491	NASDAQ	TFSL	Wed, Mar 3, 2021	20.43	21.28	20.37	20.91
3490	NASDAQ	TFSL	Tue, Mar 2, 2021	19.96	20.42	19.73	20.26
3489	NASDAQ	TFSL	Mon, Mar 1, 2021	19.67	20.01	19.67	19.96
3488	NASDAQ	TFSL	Fri, Feb 26, 2021	20.18	20.41	19.46	19.53
3487	NASDAQ	TFSL	Thu, Feb 25, 2021	20.75	21.00	20.29	20.38
3486	NASDAQ	TFSL	Wed, Feb 24, 2021	20.38	21.09	20.38	20.76
3485	NASDAQ	TFSL	Tue, Feb 23, 2021	20.36	20.50	20.03	20.36
3484	NASDAQ	TFSL	Mon, Feb 22, 2021	19.53	20.28	19.45	20.23
3483	NASDAQ	TFSL	Fri, Feb 19, 2021	19.04	19.67	19.00	19.54
3482	NASDAQ	TFSL	Thu, Feb 18, 2021	18.41	19.01	18.30	18.98
3481	NASDAQ	TFSL	Wed, Feb 17, 2021	18.70	18.74	18.35	18.62
3480	NASDAQ	TFSL	Tue, Feb 16, 2021	18.94	18.94	18.40	18.73
3479	NASDAQ	TFSL	Fri, Feb 12, 2021	18.00	18.75	17.85	18.70
3478	NASDAQ	TFSL	Thu, Feb 11, 2021	17.80	18.06	17.60	18.01
3477	NASDAQ	TFSL	Wed, Feb 10, 2021	17.88	18.00	17.73	17.78
3476	NASDAQ	TFSL	Tue, Feb 9, 2021	17.60	17.99	17.45	17.83
3475	NASDAQ	TFSL	Mon, Feb 8, 2021	17.53	17.80	17.45	17.56
3474	NASDAQ	TFSL	Fri, Feb 5, 2021	17.76	17.94	17.49	17.53
3473	NASDAQ	TFSL	Thu, Feb 4, 2021	17.51	17.80	17.51	17.73
3472	NASDAQ	TFSL	Wed, Feb 3, 2021	17.74	17.83	17.34	17.45
3471	NASDAQ	TFSL	Tue, Feb 2, 2021	17.74	18.01	17.60	17.64
3470	NASDAQ	TFSL	Mon, Feb 1, 2021	17.92	18.00	17.59	17.60
3469	NASDAQ	TFSL	Fri, Jan 29, 2021	18.11	18.43	17.62	17.67
3468	NASDAQ	TFSL	Thu, Jan 28, 2021	18.12	18.71	18.01	18.51
3467	NASDAQ	TFSL	Wed, Jan 27, 2021	18.64	18.76	18.18	18.19
3466	NASDAQ	TFSL	Tue, Jan 26, 2021	19.19	19.19	18.90	18.95
3465	NASDAQ	TFSL	Mon, Jan 25, 2021	19.00	19.35	18.69	19.20
3464	NASDAQ	TFSL	Fri, Jan 22, 2021	18.69	19.06	18.63	19.05
3463	NASDAQ	TFSL	Thu, Jan 21, 2021	18.93	19.00	18.72	18.88
3462	NASDAQ	TFSL	Wed, Jan 20, 2021	19.00	19.05	18.72	19.00
3461	NASDAQ	TFSL	Tue, Jan 19, 2021	19.23	19.35	18.83	19.00
3460	NASDAQ	TFSL	Fri, Jan 15, 2021	19.28	19.49	19.00	19.20
3459	NASDAQ	TFSL	Thu, Jan 14, 2021	19.15	19.58	18.86	19.48
3458	NASDAQ	TFSL	Wed, Jan 13, 2021	19.14	19.14	18.63	19.08
3457	NASDAQ	TFSL	Tue, Jan 12, 2021	18.63	19.18	18.59	19.17
3456	NASDAQ	TFSL	Mon, Jan 11, 2021	18.55	18.79	18.47	18.61
3455	NASDAQ	TFSL	Fri, Jan 8, 2021	18.95	19.03	18.25	18.55
3454	NASDAQ	TFSL	Thu, Jan 7, 2021	19.18	19.32	18.66	18.79
3453	NASDAQ	TFSL	Wed, Jan 6, 2021	18.00	19.04	17.91	19.01
3452	NASDAQ	TFSL	Tue, Jan 5, 2021	17.58	17.89	17.57	17.79
3451	NASDAQ	TFSL	Mon, Jan 4, 2021	17.74	17.84	17.51	17.69
3450	NASDAQ	TFSL	Thu, Dec 31, 2020	17.38	17.66	17.38	17.63
3449	NASDAQ	TFSL	Wed, Dec 30, 2020	17.35	17.67	17.35	17.49
3448	NASDAQ	TFSL	Tue, Dec 29, 2020	17.64	17.64	17.32	17.38
3447	NASDAQ	TFSL	Mon, Dec 28, 2020	17.75	17.85	17.59	17.62
3446	NASDAQ	TFSL	Thu, Dec 24, 2020	17.84	17.84	17.44	17.65
3445	NASDAQ	TFSL	Wed, Dec 23, 2020	17.30	17.83	17.30	17.82
3444	NASDAQ	TFSL	Tue, Dec 22, 2020	17.45	17.50	17.21	17.27
3443	NASDAQ	TFSL	Mon, Dec 21, 2020	17.68	17.74	17.31	17.47
3442	NASDAQ	TFSL	Fri, Dec 18, 2020	17.85	18.05	17.73	17.81
3441	NASDAQ	TFSL	Thu, Dec 17, 2020	17.57	17.80	17.38	17.77
3440	NASDAQ	TFSL	Wed, Dec 16, 2020	17.72	17.72	17.50	17.58
3439	NASDAQ	TFSL	Tue, Dec 15, 2020	17.78	17.87	17.57	17.73
3438	NASDAQ	TFSL	Mon, Dec 14, 2020	17.88	18.05	17.67	17.67
3437	NASDAQ	TFSL	Fri, Dec 11, 2020	17.50	17.88	17.50	17.69
3436	NASDAQ	TFSL	Thu, Dec 10, 2020	17.54	17.66	17.38	17.65
3435	NASDAQ	TFSL	Wed, Dec 9, 2020	17.41	17.73	17.38	17.54
3434	NASDAQ	TFSL	Tue, Dec 8, 2020	17.38	17.50	17.30	17.41
3433	NASDAQ	TFSL	Mon, Dec 7, 2020	17.52	17.69	17.28	17.50
3432	NASDAQ	TFSL	Fri, Dec 4, 2020	17.59	17.79	17.44	17.62
3431	NASDAQ	TFSL	Thu, Dec 3, 2020	17.60	17.70	17.30	17.46
3430	NASDAQ	TFSL	Wed, Dec 2, 2020	17.62	17.76	17.40	17.53
3429	NASDAQ	TFSL	Tue, Dec 1, 2020	17.38	17.62	17.29	17.58
3428	NASDAQ	TFSL	Mon, Nov 30, 2020	17.24	17.45	17.13	17.20
3427	NASDAQ	TFSL	Fri, Nov 27, 2020	18.19	18.19	17.65	17.72
3426	NASDAQ	TFSL	Wed, Nov 25, 2020	17.90	18.11	17.56	18.11
3425	NASDAQ	TFSL	Tue, Nov 24, 2020	17.78	17.94	17.68	17.91
3424	NASDAQ	TFSL	Mon, Nov 23, 2020	17.10	17.47	16.95	17.44
3423	NASDAQ	TFSL	Fri, Nov 20, 2020	16.74	16.95	16.58	16.94
3422	NASDAQ	TFSL	Thu, Nov 19, 2020	16.38	16.76	16.21	16.75
3421	NASDAQ	TFSL	Wed, Nov 18, 2020	16.43	16.64	16.40	16.42
3420	NASDAQ	TFSL	Tue, Nov 17, 2020	16.36	16.43	16.14	16.39
3419	NASDAQ	TFSL	Mon, Nov 16, 2020	16.56	16.60	16.17	16.50
3418	NASDAQ	TFSL	Fri, Nov 13, 2020	15.90	16.04	15.90	15.96
3417	NASDAQ	TFSL	Thu, Nov 12, 2020	15.90	15.95	15.64	15.85
3416	NASDAQ	TFSL	Wed, Nov 11, 2020	16.67	16.67	16.06	16.14
3415	NASDAQ	TFSL	Tue, Nov 10, 2020	16.45	16.69	16.35	16.44
3414	NASDAQ	TFSL	Mon, Nov 9, 2020	15.79	16.84	15.79	16.28
3413	NASDAQ	TFSL	Fri, Nov 6, 2020	15.45	15.54	15.12	15.18
3412	NASDAQ	TFSL	Thu, Nov 5, 2020	14.99	15.57	14.99	15.43
3411	NASDAQ	TFSL	Wed, Nov 4, 2020	15.30	15.61	14.96	15.01
3410	NASDAQ	TFSL	Tue, Nov 3, 2020	15.99	16.05	15.80	15.87
3409	NASDAQ	TFSL	Mon, Nov 2, 2020	15.76	15.92	15.64	15.75
3408	NASDAQ	TFSL	Fri, Oct 30, 2020	15.86	16.12	15.66	15.71
3407	NASDAQ	TFSL	Thu, Oct 29, 2020	15.70	16.02	15.55	16.00
3406	NASDAQ	TFSL	Wed, Oct 28, 2020	15.65	16.00	15.52	15.73
3405	NASDAQ	TFSL	Tue, Oct 27, 2020	16.39	16.40	15.84	15.87
3404	NASDAQ	TFSL	Mon, Oct 26, 2020	16.21	16.44	16.06	16.36
3403	NASDAQ	TFSL	Fri, Oct 23, 2020	16.66	16.66	16.20	16.37
3402	NASDAQ	TFSL	Thu, Oct 22, 2020	15.97	16.42	15.90	16.37
3401	NASDAQ	TFSL	Wed, Oct 21, 2020	15.81	16.09	15.81	15.96
3400	NASDAQ	TFSL	Tue, Oct 20, 2020	15.79	16.06	15.79	15.85
3399	NASDAQ	TFSL	Mon, Oct 19, 2020	15.81	16.00	15.73	15.79
3398	NASDAQ	TFSL	Fri, Oct 16, 2020	15.90	15.94	15.61	15.66
3397	NASDAQ	TFSL	Thu, Oct 15, 2020	15.29	15.93	15.21	15.90
3396	NASDAQ	TFSL	Wed, Oct 14, 2020	15.34	15.50	15.30	15.38
3395	NASDAQ	TFSL	Tue, Oct 13, 2020	15.82	15.82	15.39	15.46
3394	NASDAQ	TFSL	Mon, Oct 12, 2020	16.23	16.35	15.83	15.87
3393	NASDAQ	TFSL	Fri, Oct 9, 2020	16.40	16.44	16.15	16.36
3392	NASDAQ	TFSL	Thu, Oct 8, 2020	16.05	16.35	15.97	16.33
3391	NASDAQ	TFSL	Wed, Oct 7, 2020	15.81	16.05	15.63	15.95
3390	NASDAQ	TFSL	Tue, Oct 6, 2020	15.60	15.81	15.44	15.56
3389	NASDAQ	TFSL	Mon, Oct 5, 2020	15.77	15.77	15.47	15.62
3388	NASDAQ	TFSL	Fri, Oct 2, 2020	14.77	15.64	14.76	15.59
3387	NASDAQ	TFSL	Thu, Oct 1, 2020	14.69	14.90	14.57	14.88
3386	NASDAQ	TFSL	Wed, Sep 30, 2020	14.63	14.86	14.59	14.69
3385	NASDAQ	TFSL	Tue, Sep 29, 2020	14.98	14.98	14.51	14.74
3384	NASDAQ	TFSL	Mon, Sep 28, 2020	14.56	14.97	14.55	14.91
3383	NASDAQ	TFSL	Fri, Sep 25, 2020	14.17	14.51	14.17	14.39
3382	NASDAQ	TFSL	Thu, Sep 24, 2020	14.12	14.54	14.12	14.31
3381	NASDAQ	TFSL	Wed, Sep 23, 2020	14.47	14.83	14.12	14.12
3380	NASDAQ	TFSL	Tue, Sep 22, 2020	14.26	14.55	14.23	14.32
3379	NASDAQ	TFSL	Mon, Sep 21, 2020	14.44	14.65	14.16	14.31
3378	NASDAQ	TFSL	Fri, Sep 18, 2020	14.67	14.68	14.51	14.58
3377	NASDAQ	TFSL	Thu, Sep 17, 2020	14.65	14.76	14.57	14.68
3376	NASDAQ	TFSL	Wed, Sep 16, 2020	14.62	14.85	14.57	14.73
3375	NASDAQ	TFSL	Tue, Sep 15, 2020	14.93	14.99	14.50	14.63
3374	NASDAQ	TFSL	Mon, Sep 14, 2020	14.71	14.89	14.61	14.85
3373	NASDAQ	TFSL	Fri, Sep 11, 2020	14.46	14.63	14.41	14.53
3372	NASDAQ	TFSL	Thu, Sep 10, 2020	14.70	14.82	14.47	14.50
3371	NASDAQ	TFSL	Wed, Sep 9, 2020	14.85	15.26	14.70	14.73
3370	NASDAQ	TFSL	Tue, Sep 8, 2020	15.45	15.49	14.84	14.84
3369	NASDAQ	TFSL	Fri, Sep 4, 2020	15.82	16.00	15.67	15.84
3368	NASDAQ	TFSL	Thu, Sep 3, 2020	15.56	15.99	15.54	15.63
3367	NASDAQ	TFSL	Wed, Sep 2, 2020	15.47	15.70	15.37	15.59
3366	NASDAQ	TFSL	Tue, Sep 1, 2020	15.45	15.57	15.36	15.47
3365	NASDAQ	TFSL	Mon, Aug 31, 2020	15.54	15.60	15.34	15.45
3364	NASDAQ	TFSL	Fri, Aug 28, 2020	15.34	15.62	15.27	15.58
3363	NASDAQ	TFSL	Thu, Aug 27, 2020	15.18	15.43	15.12	15.34
3362	NASDAQ	TFSL	Wed, Aug 26, 2020	15.57	15.64	15.21	15.24
3361	NASDAQ	TFSL	Tue, Aug 25, 2020	15.38	15.56	15.25	15.51
3360	NASDAQ	TFSL	Mon, Aug 24, 2020	15.06	15.28	14.92	15.25
3359	NASDAQ	TFSL	Fri, Aug 21, 2020	14.91	15.04	14.83	14.95
3358	NASDAQ	TFSL	Thu, Aug 20, 2020	15.01	15.11	14.89	14.92
3357	NASDAQ	TFSL	Wed, Aug 19, 2020	15.37	15.49	15.03	15.10
3356	NASDAQ	TFSL	Tue, Aug 18, 2020	15.50	15.50	15.32	15.40
3355	NASDAQ	TFSL	Mon, Aug 17, 2020	15.41	15.54	15.26	15.46
3354	NASDAQ	TFSL	Fri, Aug 14, 2020	15.25	15.45	15.17	15.41
3353	NASDAQ	TFSL	Thu, Aug 13, 2020	15.55	15.55	15.20	15.34
3352	NASDAQ	TFSL	Wed, Aug 12, 2020	15.52	15.69	15.45	15.65
3351	NASDAQ	TFSL	Tue, Aug 11, 2020	15.19	15.56	15.19	15.39
3350	NASDAQ	TFSL	Mon, Aug 10, 2020	14.87	15.45	14.87	15.10
3349	NASDAQ	TFSL	Fri, Aug 7, 2020	14.18	14.90	14.18	14.86
3348	NASDAQ	TFSL	Thu, Aug 6, 2020	14.13	14.44	14.05	14.32
3347	NASDAQ	TFSL	Wed, Aug 5, 2020	13.80	14.32	13.80	14.16
3346	NASDAQ	TFSL	Tue, Aug 4, 2020	14.01	14.09	13.69	13.80
3345	NASDAQ	TFSL	Mon, Aug 3, 2020	14.40	14.41	14.02	14.02
3344	NASDAQ	TFSL	Fri, Jul 31, 2020	14.50	14.83	14.19	14.48
3343	NASDAQ	TFSL	Thu, Jul 30, 2020	13.86	14.37	13.86	14.03
3342	NASDAQ	TFSL	Wed, Jul 29, 2020	13.94	14.05	13.73	13.99
3341	NASDAQ	TFSL	Tue, Jul 28, 2020	13.85	14.01	13.78	13.86
3340	NASDAQ	TFSL	Mon, Jul 27, 2020	13.90	13.95	13.74	13.81
3339	NASDAQ	TFSL	Fri, Jul 24, 2020	14.13	14.23	13.99	13.99
3338	NASDAQ	TFSL	Thu, Jul 23, 2020	13.98	14.14	13.90	14.07
3337	NASDAQ	TFSL	Wed, Jul 22, 2020	14.16	14.19	13.85	13.93
3336	NASDAQ	TFSL	Tue, Jul 21, 2020	13.90	14.26	13.90	14.20
3335	NASDAQ	TFSL	Mon, Jul 20, 2020	13.72	13.79	13.66	13.77
3334	NASDAQ	TFSL	Fri, Jul 17, 2020	13.87	13.93	13.70	13.75
3333	NASDAQ	TFSL	Thu, Jul 16, 2020	13.90	14.14	13.76	13.90
3332	NASDAQ	TFSL	Wed, Jul 15, 2020	13.61	14.11	13.61	13.97
3331	NASDAQ	TFSL	Tue, Jul 14, 2020	13.61	13.86	13.45	13.62
3330	NASDAQ	TFSL	Mon, Jul 13, 2020	13.73	13.98	13.54	13.70
3329	NASDAQ	TFSL	Fri, Jul 10, 2020	13.32	13.71	13.32	13.63
3328	NASDAQ	TFSL	Thu, Jul 9, 2020	13.54	13.85	13.38	13.42
3327	NASDAQ	TFSL	Wed, Jul 8, 2020	13.66	13.86	13.49	13.64
3326	NASDAQ	TFSL	Tue, Jul 7, 2020	13.62	13.73	13.51	13.60
3325	NASDAQ	TFSL	Mon, Jul 6, 2020	14.09	14.37	13.71	13.85
3324	NASDAQ	TFSL	Thu, Jul 2, 2020	14.50	14.64	14.00	14.04
3323	NASDAQ	TFSL	Wed, Jul 1, 2020	14.29	14.44	14.23	14.31
3322	NASDAQ	TFSL	Tue, Jun 30, 2020	14.08	14.42	14.08	14.31
3321	NASDAQ	TFSL	Mon, Jun 29, 2020	13.96	14.35	13.96	14.20
3320	NASDAQ	TFSL	Fri, Jun 26, 2020	14.36	14.40	13.83	13.89
3319	NASDAQ	TFSL	Thu, Jun 25, 2020	14.01	14.49	13.92	14.45
3318	NASDAQ	TFSL	Wed, Jun 24, 2020	14.63	14.70	14.06	14.10
3317	NASDAQ	TFSL	Tue, Jun 23, 2020	15.08	15.13	14.65	14.83
3316	NASDAQ	TFSL	Mon, Jun 22, 2020	14.53	14.92	14.41	14.75
3315	NASDAQ	TFSL	Fri, Jun 19, 2020	14.87	15.15	14.49	14.65
3314	NASDAQ	TFSL	Thu, Jun 18, 2020	14.61	14.92	14.54	14.72
3313	NASDAQ	TFSL	Wed, Jun 17, 2020	15.23	15.24	14.74	14.74
3312	NASDAQ	TFSL	Tue, Jun 16, 2020	15.48	15.49	14.91	15.18
3311	NASDAQ	TFSL	Mon, Jun 15, 2020	14.39	15.04	14.32	14.90
3310	NASDAQ	TFSL	Fri, Jun 12, 2020	15.04	15.06	14.61	14.91
3309	NASDAQ	TFSL	Thu, Jun 11, 2020	15.25	15.34	14.56	14.58
3308	NASDAQ	TFSL	Wed, Jun 10, 2020	16.27	16.27	15.54	15.65
3307	NASDAQ	TFSL	Tue, Jun 9, 2020	16.25	16.40	15.91	16.30
3306	NASDAQ	TFSL	Mon, Jun 8, 2020	16.27	16.60	16.23	16.46
3305	NASDAQ	TFSL	Fri, Jun 5, 2020	16.39	16.74	16.28	16.61
3304	NASDAQ	TFSL	Thu, Jun 4, 2020	15.54	15.99	15.27	15.99
3303	NASDAQ	TFSL	Wed, Jun 3, 2020	15.22	15.76	15.21	15.56
3302	NASDAQ	TFSL	Tue, Jun 2, 2020	15.25	15.66	14.88	14.99
3301	NASDAQ	TFSL	Mon, Jun 1, 2020	15.45	15.49	15.20	15.25
3300	NASDAQ	TFSL	Fri, May 29, 2020	15.41	15.43	15.21	15.41
3299	NASDAQ	TFSL	Thu, May 28, 2020	16.16	16.19	15.46	15.50
3298	NASDAQ	TFSL	Wed, May 27, 2020	15.40	16.04	15.40	15.99
3297	NASDAQ	TFSL	Tue, May 26, 2020	14.61	15.28	14.61	15.16
3296	NASDAQ	TFSL	Fri, May 22, 2020	14.72	14.79	14.24	14.32
3295	NASDAQ	TFSL	Thu, May 21, 2020	14.75	14.84	14.49	14.63
3294	NASDAQ	TFSL	Wed, May 20, 2020	14.44	14.84	14.33	14.79
3293	NASDAQ	TFSL	Tue, May 19, 2020	14.84	14.84	14.19	14.26
3292	NASDAQ	TFSL	Mon, May 18, 2020	14.47	15.00	14.41	14.91
3291	NASDAQ	TFSL	Fri, May 15, 2020	13.58	14.30	13.54	14.08
3290	NASDAQ	TFSL	Thu, May 14, 2020	13.63	13.83	13.27	13.74
3289	NASDAQ	TFSL	Wed, May 13, 2020	14.21	14.73	13.57	13.88
3288	NASDAQ	TFSL	Tue, May 12, 2020	14.83	15.22	14.26	14.29
3287	NASDAQ	TFSL	Mon, May 11, 2020	15.16	15.16	14.61	14.71
3286	NASDAQ	TFSL	Fri, May 8, 2020	14.45	15.34	14.45	15.21
3285	NASDAQ	TFSL	Thu, May 7, 2020	14.36	14.59	14.21	14.29
3284	NASDAQ	TFSL	Wed, May 6, 2020	14.24	14.43	14.02	14.22
3283	NASDAQ	TFSL	Tue, May 5, 2020	14.89	14.94	14.21	14.25
3282	NASDAQ	TFSL	Mon, May 4, 2020	14.25	14.82	14.00	14.78
3281	NASDAQ	TFSL	Fri, May 1, 2020	13.45	14.34	13.45	14.26
3280	NASDAQ	TFSL	Thu, Apr 30, 2020	13.75	13.86	13.21	13.65
3279	NASDAQ	TFSL	Wed, Apr 29, 2020	13.98	14.08	13.68	13.82
3278	NASDAQ	TFSL	Tue, Apr 28, 2020	14.21	14.24	13.82	13.84
3277	NASDAQ	TFSL	Mon, Apr 27, 2020	13.43	14.01	13.43	13.86
3276	NASDAQ	TFSL	Fri, Apr 24, 2020	13.57	13.57	13.26	13.41
3275	NASDAQ	TFSL	Thu, Apr 23, 2020	13.70	13.85	13.42	13.44
3274	NASDAQ	TFSL	Wed, Apr 22, 2020	13.69	13.82	13.40	13.63
3273	NASDAQ	TFSL	Tue, Apr 21, 2020	13.55	13.99	13.44	13.54
3272	NASDAQ	TFSL	Mon, Apr 20, 2020	13.83	14.21	13.70	13.79
3271	NASDAQ	TFSL	Fri, Apr 17, 2020	13.90	14.15	13.75	13.91
3270	NASDAQ	TFSL	Thu, Apr 16, 2020	13.31	13.64	13.20	13.50
3269	NASDAQ	TFSL	Wed, Apr 15, 2020	13.46	13.49	13.03	13.24
3268	NASDAQ	TFSL	Tue, Apr 14, 2020	13.35	13.86	12.90	13.72
3267	NASDAQ	TFSL	Mon, Apr 13, 2020	13.53	13.67	12.96	13.20
3266	NASDAQ	TFSL	Thu, Apr 9, 2020	13.30	13.77	13.16	13.50
3265	NASDAQ	TFSL	Wed, Apr 8, 2020	13.09	13.33	12.81	13.20
3264	NASDAQ	TFSL	Tue, Apr 7, 2020	13.50	13.94	12.98	13.01
3263	NASDAQ	TFSL	Mon, Apr 6, 2020	13.06	13.49	12.84	13.12
3262	NASDAQ	TFSL	Fri, Apr 3, 2020	13.58	13.85	12.65	12.76
3261	NASDAQ	TFSL	Thu, Apr 2, 2020	13.89	14.23	13.54	13.78
3260	NASDAQ	TFSL	Wed, Apr 1, 2020	14.70	15.09	13.92	13.96
3259	NASDAQ	TFSL	Tue, Mar 31, 2020	15.33	15.47	14.95	15.27
3258	NASDAQ	TFSL	Mon, Mar 30, 2020	15.09	15.53	14.78	15.48
3257	NASDAQ	TFSL	Fri, Mar 27, 2020	15.49	16.09	15.00	15.09
3256	NASDAQ	TFSL	Thu, Mar 26, 2020	14.54	16.15	14.51	16.00
3255	NASDAQ	TFSL	Wed, Mar 25, 2020	14.87	15.42	14.35	14.51
3254	NASDAQ	TFSL	Tue, Mar 24, 2020	14.81	15.45	14.56	14.95
3253	NASDAQ	TFSL	Mon, Mar 23, 2020	14.63	15.16	14.00	14.04
3252	NASDAQ	TFSL	Fri, Mar 20, 2020	15.72	17.25	14.45	14.91
3251	NASDAQ	TFSL	Thu, Mar 19, 2020	15.48	15.93	14.33	15.63
3250	NASDAQ	TFSL	Wed, Mar 18, 2020	16.87	17.06	15.62	15.96
3249	NASDAQ	TFSL	Tue, Mar 17, 2020	16.50	17.81	16.50	17.78
3248	NASDAQ	TFSL	Mon, Mar 16, 2020	16.17	17.13	13.62	16.28
3247	NASDAQ	TFSL	Fri, Mar 13, 2020	18.07	18.55	17.10	17.47
3246	NASDAQ	TFSL	Thu, Mar 12, 2020	17.84	18.29	17.00	17.29
3245	NASDAQ	TFSL	Wed, Mar 11, 2020	19.47	19.55	18.66	18.79
3244	NASDAQ	TFSL	Tue, Mar 10, 2020	20.39	20.60	18.81	19.86
3243	NASDAQ	TFSL	Mon, Mar 9, 2020	20.79	20.94	19.96	19.96
3242	NASDAQ	TFSL	Fri, Mar 6, 2020	21.51	22.00	21.35	21.90
3241	NASDAQ	TFSL	Thu, Mar 5, 2020	22.08	22.28	21.86	22.05
3240	NASDAQ	TFSL	Wed, Mar 4, 2020	21.97	22.47	21.78	22.46
3239	NASDAQ	TFSL	Tue, Mar 3, 2020	21.71	21.86	21.31	21.76
3238	NASDAQ	TFSL	Mon, Mar 2, 2020	20.47	21.76	20.47	21.65
3237	NASDAQ	TFSL	Fri, Feb 28, 2020	20.64	20.84	20.04	20.44
3236	NASDAQ	TFSL	Thu, Feb 27, 2020	21.61	21.76	21.06	21.07
3235	NASDAQ	TFSL	Wed, Feb 26, 2020	21.57	21.86	21.51	21.78
3234	NASDAQ	TFSL	Tue, Feb 25, 2020	22.15	22.15	21.57	21.59
3233	NASDAQ	TFSL	Mon, Feb 24, 2020	22.00	22.20	22.00	22.12
3232	NASDAQ	TFSL	Fri, Feb 21, 2020	22.12	22.24	22.03	22.24
3231	NASDAQ	TFSL	Thu, Feb 20, 2020	22.12	22.24	22.01	22.18
3230	NASDAQ	TFSL	Wed, Feb 19, 2020	22.04	22.14	21.92	22.07
3229	NASDAQ	TFSL	Tue, Feb 18, 2020	22.00	22.08	21.79	22.00
3228	NASDAQ	TFSL	Fri, Feb 14, 2020	21.99	22.11	21.94	22.00
3227	NASDAQ	TFSL	Thu, Feb 13, 2020	21.83	22.08	21.83	22.01
3226	NASDAQ	TFSL	Wed, Feb 12, 2020	21.55	21.89	21.53	21.79
3225	NASDAQ	TFSL	Tue, Feb 11, 2020	22.00	22.05	21.55	21.56
3224	NASDAQ	TFSL	Mon, Feb 10, 2020	21.84	22.08	21.78	21.98
3223	NASDAQ	TFSL	Fri, Feb 7, 2020	21.99	22.22	21.74	21.76
3222	NASDAQ	TFSL	Thu, Feb 6, 2020	21.46	21.58	21.32	21.42
3221	NASDAQ	TFSL	Wed, Feb 5, 2020	21.20	21.42	21.14	21.40
3220	NASDAQ	TFSL	Tue, Feb 4, 2020	20.80	21.20	20.80	21.12
3219	NASDAQ	TFSL	Mon, Feb 3, 2020	20.49	20.68	20.35	20.68
3218	NASDAQ	TFSL	Fri, Jan 31, 2020	20.15	20.82	20.07	20.43
3217	NASDAQ	TFSL	Thu, Jan 30, 2020	19.82	20.07	19.79	20.05
3216	NASDAQ	TFSL	Wed, Jan 29, 2020	19.85	19.99	19.72	19.82
3215	NASDAQ	TFSL	Tue, Jan 28, 2020	19.92	19.97	19.75	19.88
3214	NASDAQ	TFSL	Mon, Jan 27, 2020	19.72	19.96	19.72	19.87
3213	NASDAQ	TFSL	Fri, Jan 24, 2020	19.88	19.98	19.69	19.82
3212	NASDAQ	TFSL	Thu, Jan 23, 2020	19.61	19.92	19.57	19.87
3211	NASDAQ	TFSL	Wed, Jan 22, 2020	19.77	19.77	19.61	19.64
3210	NASDAQ	TFSL	Tue, Jan 21, 2020	19.84	19.95	19.71	19.75
3209	NASDAQ	TFSL	Fri, Jan 17, 2020	19.74	19.90	19.74	19.87
3208	NASDAQ	TFSL	Thu, Jan 16, 2020	19.64	19.81	19.58	19.73
3207	NASDAQ	TFSL	Wed, Jan 15, 2020	19.64	19.77	19.53	19.61
3206	NASDAQ	TFSL	Tue, Jan 14, 2020	19.53	19.69	19.47	19.68
3205	NASDAQ	TFSL	Mon, Jan 13, 2020	19.52	19.52	19.41	19.49
3204	NASDAQ	TFSL	Fri, Jan 10, 2020	19.46	19.54	19.40	19.52
3203	NASDAQ	TFSL	Thu, Jan 9, 2020	19.45	19.54	19.41	19.51
3202	NASDAQ	TFSL	Wed, Jan 8, 2020	19.39	19.54	19.39	19.46
3201	NASDAQ	TFSL	Tue, Jan 7, 2020	19.52	19.52	19.25	19.33
3200	NASDAQ	TFSL	Mon, Jan 6, 2020	19.58	19.72	19.36	19.52
3199	NASDAQ	TFSL	Fri, Jan 3, 2020	19.61	19.71	19.45	19.71
3198	NASDAQ	TFSL	Thu, Jan 2, 2020	19.70	19.74	19.41	19.72
3197	NASDAQ	TFSL	Tue, Dec 31, 2019	19.53	19.77	19.48	19.68
3196	NASDAQ	TFSL	Mon, Dec 30, 2019	19.53	19.64	19.49	19.59
3195	NASDAQ	TFSL	Fri, Dec 27, 2019	19.55	19.67	19.47	19.57
3194	NASDAQ	TFSL	Thu, Dec 26, 2019	19.56	19.62	19.48	19.57
3193	NASDAQ	TFSL	Tue, Dec 24, 2019	19.61	19.78	19.42	19.57
3192	NASDAQ	TFSL	Mon, Dec 23, 2019	19.97	20.07	19.60	19.63
3191	NASDAQ	TFSL	Fri, Dec 20, 2019	19.89	20.17	19.75	20.02
3190	NASDAQ	TFSL	Thu, Dec 19, 2019	19.81	19.86	19.71	19.76
3189	NASDAQ	TFSL	Wed, Dec 18, 2019	20.02	20.10	19.72	19.79
3188	NASDAQ	TFSL	Tue, Dec 17, 2019	20.03	20.13	19.90	19.95
3187	NASDAQ	TFSL	Mon, Dec 16, 2019	20.05	20.17	20.00	20.05
3186	NASDAQ	TFSL	Fri, Dec 13, 2019	19.68	20.10	19.48	20.06
3185	NASDAQ	TFSL	Thu, Dec 12, 2019	19.52	19.80	19.50	19.70
3184	NASDAQ	TFSL	Wed, Dec 11, 2019	19.59	19.70	19.50	19.52
3183	NASDAQ	TFSL	Tue, Dec 10, 2019	19.62	19.70	19.54	19.55
3182	NASDAQ	TFSL	Mon, Dec 9, 2019	19.57	19.68	19.54	19.63
3181	NASDAQ	TFSL	Fri, Dec 6, 2019	19.69	19.75	19.54	19.54
3180	NASDAQ	TFSL	Thu, Dec 5, 2019	19.55	19.65	19.49	19.58
3179	NASDAQ	TFSL	Wed, Dec 4, 2019	19.54	19.69	19.46	19.47
3178	NASDAQ	TFSL	Tue, Dec 3, 2019	19.77	19.80	19.49	19.61
3177	NASDAQ	TFSL	Mon, Dec 2, 2019	20.16	20.18	19.75	19.78
3176	NASDAQ	TFSL	Fri, Nov 29, 2019	20.41	20.45	20.22	20.29
3175	NASDAQ	TFSL	Wed, Nov 27, 2019	20.05	20.42	20.05	20.42
3174	NASDAQ	TFSL	Tue, Nov 26, 2019	19.93	20.03	19.51	20.02
3173	NASDAQ	TFSL	Mon, Nov 25, 2019	19.84	19.98	19.79	19.93
3172	NASDAQ	TFSL	Fri, Nov 22, 2019	19.91	19.94	19.78	19.78
3171	NASDAQ	TFSL	Thu, Nov 21, 2019	19.84	19.92	19.74	19.91
3170	NASDAQ	TFSL	Wed, Nov 20, 2019	19.92	20.15	19.84	19.93
3169	NASDAQ	TFSL	Tue, Nov 19, 2019	19.72	19.93	19.72	19.87
3168	NASDAQ	TFSL	Mon, Nov 18, 2019	19.73	19.73	19.63	19.71
3167	NASDAQ	TFSL	Fri, Nov 15, 2019	19.83	19.87	19.65	19.70
3166	NASDAQ	TFSL	Thu, Nov 14, 2019	19.79	19.79	19.63	19.73
3165	NASDAQ	TFSL	Wed, Nov 13, 2019	19.77	19.84	19.60	19.81
3164	NASDAQ	TFSL	Tue, Nov 12, 2019	19.88	19.98	19.68	19.80
3163	NASDAQ	TFSL	Mon, Nov 11, 2019	19.70	19.89	19.64	19.85
3162	NASDAQ	TFSL	Fri, Nov 8, 2019	19.63	19.77	19.59	19.70
3161	NASDAQ	TFSL	Thu, Nov 7, 2019	19.57	19.72	19.51	19.65
3160	NASDAQ	TFSL	Wed, Nov 6, 2019	19.48	19.59	19.46	19.53
3159	NASDAQ	TFSL	Tue, Nov 5, 2019	19.57	19.64	19.49	19.51
3158	NASDAQ	TFSL	Mon, Nov 4, 2019	19.54	19.63	19.43	19.61
3157	NASDAQ	TFSL	Fri, Nov 1, 2019	19.34	19.64	18.97	19.55
3156	NASDAQ	TFSL	Thu, Oct 31, 2019	19.49	19.49	18.94	19.26
3155	NASDAQ	TFSL	Wed, Oct 30, 2019	19.29	19.31	19.10	19.31
3154	NASDAQ	TFSL	Tue, Oct 29, 2019	19.17	19.35	19.10	19.27
3153	NASDAQ	TFSL	Mon, Oct 28, 2019	18.99	19.19	18.90	19.08
3152	NASDAQ	TFSL	Fri, Oct 25, 2019	18.96	19.05	18.91	19.02
3151	NASDAQ	TFSL	Thu, Oct 24, 2019	19.01	19.04	18.88	18.93
3150	NASDAQ	TFSL	Wed, Oct 23, 2019	18.87	18.99	18.75	18.96
3149	NASDAQ	TFSL	Tue, Oct 22, 2019	18.79	18.99	18.79	18.92
3148	NASDAQ	TFSL	Mon, Oct 21, 2019	18.67	18.86	18.58	18.86
3147	NASDAQ	TFSL	Fri, Oct 18, 2019	18.56	18.83	18.48	18.79
3146	NASDAQ	TFSL	Thu, Oct 17, 2019	18.46	18.60	18.36	18.56
3145	NASDAQ	TFSL	Wed, Oct 16, 2019	18.42	18.45	18.26	18.43
3144	NASDAQ	TFSL	Tue, Oct 15, 2019	18.28	18.42	18.20	18.38
3143	NASDAQ	TFSL	Mon, Oct 14, 2019	18.29	18.33	18.23	18.29
3142	NASDAQ	TFSL	Fri, Oct 11, 2019	18.27	18.48	18.23	18.27
3141	NASDAQ	TFSL	Thu, Oct 10, 2019	18.00	18.26	18.00	18.16
3140	NASDAQ	TFSL	Wed, Oct 9, 2019	18.07	18.09	17.92	18.03
3139	NASDAQ	TFSL	Tue, Oct 8, 2019	17.91	17.98	17.70	17.97
3138	NASDAQ	TFSL	Mon, Oct 7, 2019	17.89	18.02	17.78	17.89
3137	NASDAQ	TFSL	Fri, Oct 4, 2019	17.76	17.89	17.67	17.85
3136	NASDAQ	TFSL	Thu, Oct 3, 2019	17.68	17.83	17.57	17.73
3135	NASDAQ	TFSL	Wed, Oct 2, 2019	17.84	17.90	17.57	17.68
3134	NASDAQ	TFSL	Tue, Oct 1, 2019	18.12	18.15	17.84	17.88
3133	NASDAQ	TFSL	Mon, Sep 30, 2019	18.01	18.09	17.89	18.02
3132	NASDAQ	TFSL	Fri, Sep 27, 2019	18.04	18.10	17.86	17.95
3131	NASDAQ	TFSL	Thu, Sep 26, 2019	18.03	18.05	17.89	17.95
3130	NASDAQ	TFSL	Wed, Sep 25, 2019	17.98	18.07	17.92	18.02
3129	NASDAQ	TFSL	Tue, Sep 24, 2019	18.18	18.25	17.92	17.92
3128	NASDAQ	TFSL	Mon, Sep 23, 2019	18.06	18.20	17.97	18.16
3127	NASDAQ	TFSL	Fri, Sep 20, 2019	18.16	18.20	17.96	18.05
3126	NASDAQ	TFSL	Thu, Sep 19, 2019	18.16	18.28	18.09	18.09
3125	NASDAQ	TFSL	Wed, Sep 18, 2019	18.24	18.34	18.09	18.13
3124	NASDAQ	TFSL	Tue, Sep 17, 2019	18.19	18.27	17.94	18.25
3123	NASDAQ	TFSL	Mon, Sep 16, 2019	18.07	18.20	18.03	18.13
3122	NASDAQ	TFSL	Fri, Sep 13, 2019	18.16	18.28	18.08	18.15
3121	NASDAQ	TFSL	Thu, Sep 12, 2019	17.97	18.16	17.85	18.14
3120	NASDAQ	TFSL	Wed, Sep 11, 2019	17.70	17.99	17.65	17.99
3119	NASDAQ	TFSL	Tue, Sep 10, 2019	17.96	17.96	17.65	17.69
3118	NASDAQ	TFSL	Mon, Sep 9, 2019	17.75	17.99	17.63	17.95
3117	NASDAQ	TFSL	Fri, Sep 6, 2019	17.60	17.80	17.60	17.74
3116	NASDAQ	TFSL	Thu, Sep 5, 2019	17.75	17.87	17.61	17.65
3115	NASDAQ	TFSL	Wed, Sep 4, 2019	17.68	17.76	17.55	17.60
3114	NASDAQ	TFSL	Tue, Sep 3, 2019	17.29	17.65	17.24	17.61
3113	NASDAQ	TFSL	Fri, Aug 30, 2019	17.62	17.63	17.47	17.51
3112	NASDAQ	TFSL	Thu, Aug 29, 2019	17.60	17.82	17.60	17.76
3111	NASDAQ	TFSL	Wed, Aug 28, 2019	17.46	17.66	17.46	17.49
3110	NASDAQ	TFSL	Tue, Aug 27, 2019	17.71	17.80	17.46	17.48
3109	NASDAQ	TFSL	Mon, Aug 26, 2019	17.56	17.73	17.56	17.63
3108	NASDAQ	TFSL	Fri, Aug 23, 2019	17.89	18.14	17.53	17.56
3107	NASDAQ	TFSL	Thu, Aug 22, 2019	17.83	17.95	17.71	17.84
3106	NASDAQ	TFSL	Wed, Aug 21, 2019	17.81	17.88	17.64	17.75
3105	NASDAQ	TFSL	Tue, Aug 20, 2019	17.95	18.00	17.69	17.75
3104	NASDAQ	TFSL	Mon, Aug 19, 2019	18.00	18.05	17.93	17.98
3103	NASDAQ	TFSL	Fri, Aug 16, 2019	17.65	17.92	17.65	17.87
3102	NASDAQ	TFSL	Thu, Aug 15, 2019	17.70	17.85	17.58	17.60
3101	NASDAQ	TFSL	Wed, Aug 14, 2019	17.81	17.85	17.59	17.71
3100	NASDAQ	TFSL	Tue, Aug 13, 2019	17.82	18.00	17.74	17.91
3099	NASDAQ	TFSL	Mon, Aug 12, 2019	17.77	17.88	17.72	17.83
3098	NASDAQ	TFSL	Fri, Aug 9, 2019	17.69	17.91	17.68	17.82
3097	NASDAQ	TFSL	Thu, Aug 8, 2019	17.64	17.89	17.64	17.69
3096	NASDAQ	TFSL	Wed, Aug 7, 2019	17.46	17.68	17.26	17.60
3095	NASDAQ	TFSL	Tue, Aug 6, 2019	17.56	17.63	17.38	17.51
3094	NASDAQ	TFSL	Mon, Aug 5, 2019	17.47	17.88	17.28	17.57
3093	NASDAQ	TFSL	Fri, Aug 2, 2019	17.51	17.68	17.39	17.61
3092	NASDAQ	TFSL	Thu, Aug 1, 2019	17.89	18.06	17.50	17.51
3091	NASDAQ	TFSL	Wed, Jul 31, 2019	18.27	18.34	17.84	17.96
3090	NASDAQ	TFSL	Tue, Jul 30, 2019	18.37	18.41	18.26	18.31
3089	NASDAQ	TFSL	Mon, Jul 29, 2019	18.47	18.61	18.37	18.38
3088	NASDAQ	TFSL	Fri, Jul 26, 2019	18.08	18.45	18.08	18.43
3087	NASDAQ	TFSL	Thu, Jul 25, 2019	18.25	18.40	18.00	18.02
3086	NASDAQ	TFSL	Wed, Jul 24, 2019	18.14	18.35	18.10	18.31
3085	NASDAQ	TFSL	Tue, Jul 23, 2019	18.24	18.35	18.13	18.15
3084	NASDAQ	TFSL	Mon, Jul 22, 2019	18.17	18.31	18.00	18.23
3083	NASDAQ	TFSL	Fri, Jul 19, 2019	18.38	18.42	18.23	18.25
3082	NASDAQ	TFSL	Thu, Jul 18, 2019	18.31	18.45	18.21	18.38
3081	NASDAQ	TFSL	Wed, Jul 17, 2019	18.05	18.32	18.04	18.26
3080	NASDAQ	TFSL	Tue, Jul 16, 2019	18.04	18.13	17.97	18.02
3079	NASDAQ	TFSL	Mon, Jul 15, 2019	18.20	18.22	18.00	18.10
3078	NASDAQ	TFSL	Fri, Jul 12, 2019	18.21	18.26	18.11	18.15
3077	NASDAQ	TFSL	Thu, Jul 11, 2019	18.13	18.27	18.03	18.17
3076	NASDAQ	TFSL	Wed, Jul 10, 2019	18.18	18.29	18.07	18.09
3075	NASDAQ	TFSL	Tue, Jul 9, 2019	17.99	18.20	17.99	18.19
3074	NASDAQ	TFSL	Mon, Jul 8, 2019	18.04	18.10	17.91	18.00
3073	NASDAQ	TFSL	Fri, Jul 5, 2019	17.97	18.07	17.87	18.05
3072	NASDAQ	TFSL	Wed, Jul 3, 2019	17.77	17.90	17.76	17.87
3071	NASDAQ	TFSL	Tue, Jul 2, 2019	17.90	18.06	17.74	17.79
3070	NASDAQ	TFSL	Mon, Jul 1, 2019	18.15	18.43	17.89	17.90
3069	NASDAQ	TFSL	Fri, Jun 28, 2019	17.82	18.08	17.82	18.07
3068	NASDAQ	TFSL	Thu, Jun 27, 2019	17.50	17.81	17.50	17.79
3067	NASDAQ	TFSL	Wed, Jun 26, 2019	17.62	17.85	17.50	17.54
3066	NASDAQ	TFSL	Tue, Jun 25, 2019	17.63	17.76	17.45	17.65
3065	NASDAQ	TFSL	Mon, Jun 24, 2019	17.76	18.01	17.53	17.55
3064	NASDAQ	TFSL	Fri, Jun 21, 2019	17.81	17.93	17.46	17.65
3063	NASDAQ	TFSL	Thu, Jun 20, 2019	17.86	17.86	17.64	17.81
3062	NASDAQ	TFSL	Wed, Jun 19, 2019	17.79	17.93	17.79	17.82
3061	NASDAQ	TFSL	Tue, Jun 18, 2019	17.73	17.89	17.64	17.79
3060	NASDAQ	TFSL	Mon, Jun 17, 2019	17.98	18.08	17.70	17.72
3059	NASDAQ	TFSL	Fri, Jun 14, 2019	17.79	18.03	17.75	17.98
3058	NASDAQ	TFSL	Thu, Jun 13, 2019	17.76	17.89	17.69	17.75
3057	NASDAQ	TFSL	Wed, Jun 12, 2019	17.74	17.95	17.68	17.71
3056	NASDAQ	TFSL	Tue, Jun 11, 2019	17.65	17.78	17.61	17.76
3055	NASDAQ	TFSL	Mon, Jun 10, 2019	17.72	17.75	17.59	17.62
3054	NASDAQ	TFSL	Fri, Jun 7, 2019	17.77	17.92	17.68	17.83
3053	NASDAQ	TFSL	Thu, Jun 6, 2019	17.62	17.99	17.58	17.74
3052	NASDAQ	TFSL	Wed, Jun 5, 2019	17.58	17.69	17.46	17.61
3051	NASDAQ	TFSL	Tue, Jun 4, 2019	17.30	17.63	17.20	17.58
3050	NASDAQ	TFSL	Mon, Jun 3, 2019	17.20	17.25	17.03	17.19
3049	NASDAQ	TFSL	Fri, May 31, 2019	17.05	17.18	17.02	17.17
3048	NASDAQ	TFSL	Thu, May 30, 2019	17.20	17.21	17.00	17.05
3047	NASDAQ	TFSL	Wed, May 29, 2019	17.16	17.24	17.04	17.17
3046	NASDAQ	TFSL	Tue, May 28, 2019	17.24	17.29	17.15	17.15
3045	NASDAQ	TFSL	Fri, May 24, 2019	17.16	17.29	17.15	17.25
3044	NASDAQ	TFSL	Thu, May 23, 2019	17.01	17.14	17.01	17.07
3043	NASDAQ	TFSL	Wed, May 22, 2019	17.06	17.22	17.02	17.09
3042	NASDAQ	TFSL	Tue, May 21, 2019	17.27	17.32	17.11	17.14
3041	NASDAQ	TFSL	Mon, May 20, 2019	17.29	17.40	17.19	17.20
3040	NASDAQ	TFSL	Fri, May 17, 2019	17.23	17.38	17.18	17.30
3039	NASDAQ	TFSL	Thu, May 16, 2019	17.18	17.33	17.17	17.32
3038	NASDAQ	TFSL	Wed, May 15, 2019	17.16	17.19	17.03	17.16
3037	NASDAQ	TFSL	Tue, May 14, 2019	17.07	17.27	17.02	17.20
3036	NASDAQ	TFSL	Mon, May 13, 2019	17.26	17.28	17.05	17.05
3035	NASDAQ	TFSL	Fri, May 10, 2019	17.11	17.41	17.11	17.37
3034	NASDAQ	TFSL	Thu, May 9, 2019	17.19	17.22	17.07	17.19
3033	NASDAQ	TFSL	Wed, May 8, 2019	17.11	17.20	17.08	17.13
3032	NASDAQ	TFSL	Tue, May 7, 2019	17.11	17.17	17.06	17.13
3031	NASDAQ	TFSL	Mon, May 6, 2019	17.20	17.29	17.09	17.15
3030	NASDAQ	TFSL	Fri, May 3, 2019	16.83	17.37	16.79	17.28
3029	NASDAQ	TFSL	Thu, May 2, 2019	16.29	16.68	16.29	16.62
3028	NASDAQ	TFSL	Wed, May 1, 2019	16.62	16.76	16.27	16.27
3027	NASDAQ	TFSL	Tue, Apr 30, 2019	16.40	16.67	16.38	16.64
3026	NASDAQ	TFSL	Mon, Apr 29, 2019	16.27	16.53	16.27	16.41
3025	NASDAQ	TFSL	Fri, Apr 26, 2019	16.26	16.35	16.22	16.33
3024	NASDAQ	TFSL	Thu, Apr 25, 2019	16.32	16.32	16.15	16.25
3023	NASDAQ	TFSL	Wed, Apr 24, 2019	16.39	16.43	16.31	16.34
3022	NASDAQ	TFSL	Tue, Apr 23, 2019	16.21	16.43	16.09	16.41
3021	NASDAQ	TFSL	Mon, Apr 22, 2019	16.46	16.46	16.17	16.21
3020	NASDAQ	TFSL	Thu, Apr 18, 2019	16.43	16.52	16.35	16.48
3019	NASDAQ	TFSL	Wed, Apr 17, 2019	16.49	16.50	16.33	16.44
3018	NASDAQ	TFSL	Tue, Apr 16, 2019	16.39	16.47	16.33	16.45
3017	NASDAQ	TFSL	Mon, Apr 15, 2019	16.49	16.65	16.33	16.38
3016	NASDAQ	TFSL	Fri, Apr 12, 2019	16.53	16.56	16.33	16.48
3015	NASDAQ	TFSL	Thu, Apr 11, 2019	16.49	16.60	16.40	16.42
3014	NASDAQ	TFSL	Wed, Apr 10, 2019	16.33	16.44	16.29	16.43
3013	NASDAQ	TFSL	Tue, Apr 9, 2019	16.38	16.46	16.30	16.32
3012	NASDAQ	TFSL	Mon, Apr 8, 2019	16.35	16.49	16.30	16.39
3011	NASDAQ	TFSL	Fri, Apr 5, 2019	16.36	16.40	16.27	16.35
3010	NASDAQ	TFSL	Thu, Apr 4, 2019	16.34	16.41	16.29	16.35
3009	NASDAQ	TFSL	Wed, Apr 3, 2019	16.38	16.43	16.24	16.33
3008	NASDAQ	TFSL	Tue, Apr 2, 2019	16.46	16.46	16.21	16.31
3007	NASDAQ	TFSL	Mon, Apr 1, 2019	16.52	16.99	16.41	16.49
3006	NASDAQ	TFSL	Fri, Mar 29, 2019	16.56	16.57	16.36	16.47
3005	NASDAQ	TFSL	Thu, Mar 28, 2019	16.36	16.50	16.32	16.49
3004	NASDAQ	TFSL	Wed, Mar 27, 2019	16.31	16.51	16.20	16.38
3003	NASDAQ	TFSL	Tue, Mar 26, 2019	16.04	16.35	16.04	16.34
3002	NASDAQ	TFSL	Mon, Mar 25, 2019	15.91	16.14	15.91	16.00
3001	NASDAQ	TFSL	Fri, Mar 22, 2019	16.27	16.30	15.89	15.96
3000	NASDAQ	TFSL	Thu, Mar 21, 2019	16.22	16.43	16.09	16.33
2999	NASDAQ	TFSL	Wed, Mar 20, 2019	16.46	16.55	16.24	16.24
2998	NASDAQ	TFSL	Tue, Mar 19, 2019	16.63	16.95	16.45	16.49
2997	NASDAQ	TFSL	Mon, Mar 18, 2019	16.55	16.75	16.55	16.59
2996	NASDAQ	TFSL	Fri, Mar 15, 2019	16.66	16.75	16.52	16.54
2995	NASDAQ	TFSL	Thu, Mar 14, 2019	16.71	16.71	16.53	16.65
2994	NASDAQ	TFSL	Wed, Mar 13, 2019	16.62	16.73	16.55	16.60
2993	NASDAQ	TFSL	Tue, Mar 12, 2019	16.72	16.72	16.58	16.61
2992	NASDAQ	TFSL	Mon, Mar 11, 2019	16.69	16.72	16.59	16.67
2991	NASDAQ	TFSL	Fri, Mar 8, 2019	16.56	16.69	16.56	16.67
2990	NASDAQ	TFSL	Thu, Mar 7, 2019	16.90	16.90	16.56	16.64
2989	NASDAQ	TFSL	Wed, Mar 6, 2019	16.99	17.09	16.85	16.90
2988	NASDAQ	TFSL	Tue, Mar 5, 2019	16.90	17.08	16.79	17.00
2987	NASDAQ	TFSL	Mon, Mar 4, 2019	16.86	16.94	16.80	16.89
2986	NASDAQ	TFSL	Fri, Mar 1, 2019	17.20	17.23	16.98	17.05
2985	NASDAQ	TFSL	Thu, Feb 28, 2019	17.09	17.19	17.04	17.13
2984	NASDAQ	TFSL	Wed, Feb 27, 2019	16.99	17.12	16.95	17.10
2983	NASDAQ	TFSL	Tue, Feb 26, 2019	17.22	17.27	16.97	17.00
2982	NASDAQ	TFSL	Mon, Feb 25, 2019	17.39	17.44	17.20	17.23
2981	NASDAQ	TFSL	Fri, Feb 22, 2019	17.15	17.43	16.95	17.36
2980	NASDAQ	TFSL	Thu, Feb 21, 2019	17.24	17.24	16.98	17.10
2979	NASDAQ	TFSL	Wed, Feb 20, 2019	17.06	17.28	16.98	17.27
2978	NASDAQ	TFSL	Tue, Feb 19, 2019	16.85	17.04	16.81	17.02
2977	NASDAQ	TFSL	Fri, Feb 15, 2019	16.78	16.99	16.77	16.93
2976	NASDAQ	TFSL	Thu, Feb 14, 2019	16.66	16.82	16.53	16.72
2975	NASDAQ	TFSL	Wed, Feb 13, 2019	16.85	16.88	16.66	16.74
2974	NASDAQ	TFSL	Tue, Feb 12, 2019	16.99	17.00	16.81	16.84
2973	NASDAQ	TFSL	Mon, Feb 11, 2019	16.95	16.96	16.81	16.93
2972	NASDAQ	TFSL	Fri, Feb 8, 2019	16.85	16.97	16.78	16.92
2971	NASDAQ	TFSL	Thu, Feb 7, 2019	16.70	16.90	16.70	16.90
2970	NASDAQ	TFSL	Wed, Feb 6, 2019	16.65	16.80	16.56	16.71
2969	NASDAQ	TFSL	Tue, Feb 5, 2019	16.76	16.76	16.56	16.66
2968	NASDAQ	TFSL	Mon, Feb 4, 2019	16.54	16.82	16.42	16.77
2967	NASDAQ	TFSL	Fri, Feb 1, 2019	16.25	16.62	16.20	16.55
2966	NASDAQ	TFSL	Thu, Jan 31, 2019	16.70	16.70	15.98	16.31
2965	NASDAQ	TFSL	Wed, Jan 30, 2019	16.78	16.80	16.66	16.72
2964	NASDAQ	TFSL	Tue, Jan 29, 2019	16.61	16.83	16.61	16.77
2963	NASDAQ	TFSL	Mon, Jan 28, 2019	16.69	16.80	16.62	16.74
2962	NASDAQ	TFSL	Fri, Jan 25, 2019	16.74	16.78	16.64	16.71
2961	NASDAQ	TFSL	Thu, Jan 24, 2019	16.80	16.85	16.61	16.67
2960	NASDAQ	TFSL	Wed, Jan 23, 2019	16.79	16.87	16.66	16.80
2959	NASDAQ	TFSL	Tue, Jan 22, 2019	16.69	16.80	16.66	16.79
2958	NASDAQ	TFSL	Fri, Jan 18, 2019	16.74	16.76	16.65	16.73
2957	NASDAQ	TFSL	Thu, Jan 17, 2019	16.63	16.73	16.59	16.69
2956	NASDAQ	TFSL	Wed, Jan 16, 2019	16.56	16.71	16.54	16.69
2955	NASDAQ	TFSL	Tue, Jan 15, 2019	16.71	16.71	16.48	16.57
2954	NASDAQ	TFSL	Mon, Jan 14, 2019	16.67	16.85	16.58	16.70
2953	NASDAQ	TFSL	Fri, Jan 11, 2019	16.93	16.93	16.68	16.71
2952	NASDAQ	TFSL	Thu, Jan 10, 2019	16.96	16.97	16.84	16.93
2951	NASDAQ	TFSL	Wed, Jan 9, 2019	16.89	17.00	16.79	16.98
2950	NASDAQ	TFSL	Tue, Jan 8, 2019	16.93	16.97	16.69	16.87
2949	NASDAQ	TFSL	Mon, Jan 7, 2019	16.73	16.85	16.62	16.81
2948	NASDAQ	TFSL	Fri, Jan 4, 2019	16.42	16.74	16.17	16.72
2947	NASDAQ	TFSL	Thu, Jan 3, 2019	16.17	16.38	16.17	16.27
2946	NASDAQ	TFSL	Wed, Jan 2, 2019	16.04	16.26	15.88	16.26
2945	NASDAQ	TFSL	Mon, Dec 31, 2018	16.04	16.15	15.88	16.13
2944	NASDAQ	TFSL	Fri, Dec 28, 2018	15.56	15.99	15.56	15.99
2943	NASDAQ	TFSL	Thu, Dec 27, 2018	15.35	15.57	15.19	15.55
2942	NASDAQ	TFSL	Wed, Dec 26, 2018	15.15	15.41	15.02	15.41
2941	NASDAQ	TFSL	Mon, Dec 24, 2018	15.19	15.27	15.01	15.07
2940	NASDAQ	TFSL	Fri, Dec 21, 2018	15.60	15.82	15.21	15.23
2939	NASDAQ	TFSL	Thu, Dec 20, 2018	15.33	15.61	15.33	15.54
2938	NASDAQ	TFSL	Wed, Dec 19, 2018	15.68	15.86	15.24	15.40
2937	NASDAQ	TFSL	Tue, Dec 18, 2018	15.96	15.98	15.64	15.69
2936	NASDAQ	TFSL	Mon, Dec 17, 2018	15.86	15.99	15.83	15.90
2935	NASDAQ	TFSL	Fri, Dec 14, 2018	15.92	16.02	15.80	15.88
2934	NASDAQ	TFSL	Thu, Dec 13, 2018	16.22	16.31	15.82	15.97
2933	NASDAQ	TFSL	Wed, Dec 12, 2018	16.25	16.50	16.01	16.26
2932	NASDAQ	TFSL	Tue, Dec 11, 2018	16.43	16.48	15.87	16.02
2931	NASDAQ	TFSL	Mon, Dec 10, 2018	16.23	16.38	16.05	16.33
2930	NASDAQ	TFSL	Fri, Dec 7, 2018	16.20	16.41	16.02	16.23
2929	NASDAQ	TFSL	Thu, Dec 6, 2018	15.79	16.23	15.51	16.22
2928	NASDAQ	TFSL	Tue, Dec 4, 2018	16.17	16.20	15.84	15.92
2927	NASDAQ	TFSL	Mon, Dec 3, 2018	16.15	16.23	15.90	16.17
2926	NASDAQ	TFSL	Fri, Nov 30, 2018	15.68	16.04	15.68	16.02
2925	NASDAQ	TFSL	Thu, Nov 29, 2018	15.61	15.75	15.55	15.68
2924	NASDAQ	TFSL	Wed, Nov 28, 2018	15.61	15.72	15.36	15.64
2923	NASDAQ	TFSL	Tue, Nov 27, 2018	15.48	15.72	15.17	15.60
2922	NASDAQ	TFSL	Mon, Nov 26, 2018	15.99	16.07	15.84	15.96
2921	NASDAQ	TFSL	Fri, Nov 23, 2018	15.64	16.03	15.64	15.89
2920	NASDAQ	TFSL	Wed, Nov 21, 2018	15.75	15.98	15.67	15.74
2919	NASDAQ	TFSL	Tue, Nov 20, 2018	15.78	15.87	15.60	15.75
2918	NASDAQ	TFSL	Mon, Nov 19, 2018	15.92	15.97	15.70	15.82
2917	NASDAQ	TFSL	Fri, Nov 16, 2018	15.67	15.95	15.64	15.93
2916	NASDAQ	TFSL	Thu, Nov 15, 2018	15.33	15.79	15.33	15.73
2915	NASDAQ	TFSL	Wed, Nov 14, 2018	15.61	15.67	15.32	15.38
2914	NASDAQ	TFSL	Tue, Nov 13, 2018	15.49	15.73	15.48	15.55
2913	NASDAQ	TFSL	Mon, Nov 12, 2018	15.37	15.58	15.37	15.47
2912	NASDAQ	TFSL	Fri, Nov 9, 2018	15.39	15.51	15.26	15.39
2911	NASDAQ	TFSL	Thu, Nov 8, 2018	15.18	15.41	15.18	15.40
2910	NASDAQ	TFSL	Wed, Nov 7, 2018	15.22	15.29	15.08	15.28
2909	NASDAQ	TFSL	Tue, Nov 6, 2018	15.03	15.29	14.94	15.21
2908	NASDAQ	TFSL	Mon, Nov 5, 2018	15.08	15.20	15.01	15.05
2907	NASDAQ	TFSL	Fri, Nov 2, 2018	14.96	15.11	14.92	15.08
2906	NASDAQ	TFSL	Thu, Nov 1, 2018	14.75	15.03	14.75	14.93
2905	NASDAQ	TFSL	Wed, Oct 31, 2018	14.84	14.93	14.67	14.71
2904	NASDAQ	TFSL	Tue, Oct 30, 2018	14.90	14.98	14.64	14.85
2903	NASDAQ	TFSL	Mon, Oct 29, 2018	14.71	14.97	14.57	14.84
2902	NASDAQ	TFSL	Fri, Oct 26, 2018	14.75	14.76	14.45	14.61
2901	NASDAQ	TFSL	Thu, Oct 25, 2018	14.31	14.84	14.31	14.79
2900	NASDAQ	TFSL	Wed, Oct 24, 2018	14.54	14.55	14.28	14.30
2899	NASDAQ	TFSL	Tue, Oct 23, 2018	14.38	14.68	14.37	14.57
2898	NASDAQ	TFSL	Mon, Oct 22, 2018	14.65	14.75	14.43	14.47
2897	NASDAQ	TFSL	Fri, Oct 19, 2018	14.74	14.87	14.58	14.61
2896	NASDAQ	TFSL	Thu, Oct 18, 2018	14.89	15.01	14.74	14.74
2895	NASDAQ	TFSL	Wed, Oct 17, 2018	14.76	14.99	14.72	14.91
2894	NASDAQ	TFSL	Tue, Oct 16, 2018	14.68	14.78	14.51	14.76
2893	NASDAQ	TFSL	Mon, Oct 15, 2018	14.46	14.69	14.44	14.59
2892	NASDAQ	TFSL	Fri, Oct 12, 2018	14.83	14.83	14.19	14.50
2891	NASDAQ	TFSL	Thu, Oct 11, 2018	14.78	14.93	14.63	14.63
2890	NASDAQ	TFSL	Wed, Oct 10, 2018	14.94	15.15	14.78	14.79
2889	NASDAQ	TFSL	Tue, Oct 9, 2018	14.80	14.99	14.80	14.93
2888	NASDAQ	TFSL	Mon, Oct 8, 2018	14.77	14.96	14.72	14.82
2887	NASDAQ	TFSL	Fri, Oct 5, 2018	14.88	14.99	14.72	14.76
2886	NASDAQ	TFSL	Thu, Oct 4, 2018	14.93	15.12	14.80	14.84
2885	NASDAQ	TFSL	Wed, Oct 3, 2018	14.75	15.07	14.69	14.92
2884	NASDAQ	TFSL	Tue, Oct 2, 2018	14.81	14.87	14.64	14.71
2883	NASDAQ	TFSL	Mon, Oct 1, 2018	15.04	15.16	14.75	14.78
2882	NASDAQ	TFSL	Fri, Sep 28, 2018	14.88	15.06	14.88	15.01
2881	NASDAQ	TFSL	Thu, Sep 27, 2018	15.08	15.13	14.89	14.90
2880	NASDAQ	TFSL	Wed, Sep 26, 2018	15.41	15.49	15.03	15.05
2879	NASDAQ	TFSL	Tue, Sep 25, 2018	15.45	15.52	15.37	15.41
2878	NASDAQ	TFSL	Mon, Sep 24, 2018	15.63	15.80	15.42	15.44
2877	NASDAQ	TFSL	Fri, Sep 21, 2018	15.65	15.79	15.51	15.58
2876	NASDAQ	TFSL	Thu, Sep 20, 2018	15.32	15.59	15.32	15.52
2875	NASDAQ	TFSL	Wed, Sep 19, 2018	15.31	15.51	15.22	15.24
2874	NASDAQ	TFSL	Tue, Sep 18, 2018	15.36	15.44	15.28	15.30
2873	NASDAQ	TFSL	Mon, Sep 17, 2018	15.43	15.45	15.35	15.40
2872	NASDAQ	TFSL	Fri, Sep 14, 2018	15.22	15.49	15.22	15.41
2871	NASDAQ	TFSL	Thu, Sep 13, 2018	15.43	15.43	15.15	15.22
2870	NASDAQ	TFSL	Wed, Sep 12, 2018	15.60	15.60	15.33	15.38
2869	NASDAQ	TFSL	Tue, Sep 11, 2018	15.53	15.68	15.45	15.59
2868	NASDAQ	TFSL	Mon, Sep 10, 2018	15.60	15.61	15.49	15.54
2867	NASDAQ	TFSL	Fri, Sep 7, 2018	15.50	15.61	15.50	15.58
2866	NASDAQ	TFSL	Thu, Sep 6, 2018	15.96	15.99	15.73	15.75
2865	NASDAQ	TFSL	Wed, Sep 5, 2018	15.69	16.03	15.69	15.93
2864	NASDAQ	TFSL	Tue, Sep 4, 2018	15.50	15.66	15.42	15.66
2863	NASDAQ	TFSL	Fri, Aug 31, 2018	15.26	15.57	15.26	15.44
2862	NASDAQ	TFSL	Thu, Aug 30, 2018	15.26	15.34	15.23	15.29
2861	NASDAQ	TFSL	Wed, Aug 29, 2018	15.31	15.41	15.22	15.26
2860	NASDAQ	TFSL	Tue, Aug 28, 2018	15.29	15.36	15.27	15.28
2859	NASDAQ	TFSL	Mon, Aug 27, 2018	15.36	15.50	15.27	15.28
2858	NASDAQ	TFSL	Fri, Aug 24, 2018	15.31	15.39	15.21	15.36
2857	NASDAQ	TFSL	Thu, Aug 23, 2018	15.42	15.43	15.23	15.27
2856	NASDAQ	TFSL	Wed, Aug 22, 2018	15.39	15.46	15.33	15.43
2855	NASDAQ	TFSL	Tue, Aug 21, 2018	15.35	15.52	15.32	15.40
2854	NASDAQ	TFSL	Mon, Aug 20, 2018	15.37	15.51	15.30	15.35
2853	NASDAQ	TFSL	Fri, Aug 17, 2018	15.35	15.47	15.32	15.37
2852	NASDAQ	TFSL	Thu, Aug 16, 2018	15.30	15.43	15.28	15.40
2851	NASDAQ	TFSL	Wed, Aug 15, 2018	15.41	15.47	15.25	15.27
2850	NASDAQ	TFSL	Tue, Aug 14, 2018	15.26	15.50	15.25	15.40
2849	NASDAQ	TFSL	Mon, Aug 13, 2018	15.28	15.35	15.15	15.27
2848	NASDAQ	TFSL	Fri, Aug 10, 2018	15.30	15.39	15.26	15.31
2847	NASDAQ	TFSL	Thu, Aug 9, 2018	15.49	15.57	15.33	15.37
2846	NASDAQ	TFSL	Wed, Aug 8, 2018	15.47	15.55	15.41	15.51
2845	NASDAQ	TFSL	Tue, Aug 7, 2018	15.57	15.60	15.44	15.48
2844	NASDAQ	TFSL	Mon, Aug 6, 2018	15.41	15.66	15.40	15.63
2843	NASDAQ	TFSL	Fri, Aug 3, 2018	15.55	15.66	15.40	15.44
2842	NASDAQ	TFSL	Thu, Aug 2, 2018	15.39	15.62	15.29	15.58
2841	NASDAQ	TFSL	Wed, Aug 1, 2018	15.25	15.52	15.17	15.44
2840	NASDAQ	TFSL	Tue, Jul 31, 2018	15.95	15.95	15.16	15.22
2839	NASDAQ	TFSL	Mon, Jul 30, 2018	16.15	16.22	16.06	16.08
2838	NASDAQ	TFSL	Fri, Jul 27, 2018	16.32	16.42	16.10	16.10
2837	NASDAQ	TFSL	Thu, Jul 26, 2018	16.27	16.45	16.12	16.33
2836	NASDAQ	TFSL	Wed, Jul 25, 2018	16.29	16.35	16.17	16.28
2835	NASDAQ	TFSL	Tue, Jul 24, 2018	16.36	16.42	16.13	16.27
2834	NASDAQ	TFSL	Mon, Jul 23, 2018	16.26	16.45	16.26	16.37
2833	NASDAQ	TFSL	Fri, Jul 20, 2018	16.07	16.35	16.04	16.31
2832	NASDAQ	TFSL	Thu, Jul 19, 2018	16.19	16.20	16.01	16.06
2831	NASDAQ	TFSL	Wed, Jul 18, 2018	16.07	16.21	16.03	16.20
2830	NASDAQ	TFSL	Tue, Jul 17, 2018	16.03	16.11	16.01	16.04
2829	NASDAQ	TFSL	Mon, Jul 16, 2018	15.90	16.09	15.90	16.04
2828	NASDAQ	TFSL	Fri, Jul 13, 2018	15.98	16.11	15.86	15.91
2827	NASDAQ	TFSL	Thu, Jul 12, 2018	16.04	16.10	15.89	16.03
2826	NASDAQ	TFSL	Wed, Jul 11, 2018	15.98	16.18	15.93	16.07
2825	NASDAQ	TFSL	Tue, Jul 10, 2018	16.12	16.15	15.93	16.08
2824	NASDAQ	TFSL	Mon, Jul 9, 2018	16.11	16.21	16.07	16.15
2823	NASDAQ	TFSL	Fri, Jul 6, 2018	15.94	16.11	15.94	16.03
2822	NASDAQ	TFSL	Thu, Jul 5, 2018	15.96	16.02	15.75	16.01
2821	NASDAQ	TFSL	Tue, Jul 3, 2018	15.84	16.08	15.77	15.82
2820	NASDAQ	TFSL	Mon, Jul 2, 2018	15.72	15.84	15.64	15.72
2819	NASDAQ	TFSL	Fri, Jun 29, 2018	15.86	15.96	15.70	15.77
2818	NASDAQ	TFSL	Thu, Jun 28, 2018	15.83	15.93	15.78	15.78
2817	NASDAQ	TFSL	Wed, Jun 27, 2018	16.23	16.25	15.82	15.84
2816	NASDAQ	TFSL	Tue, Jun 26, 2018	16.29	16.30	16.16	16.19
2815	NASDAQ	TFSL	Mon, Jun 25, 2018	16.26	16.39	16.15	16.29
2814	NASDAQ	TFSL	Fri, Jun 22, 2018	16.44	16.49	16.23	16.30
2813	NASDAQ	TFSL	Thu, Jun 21, 2018	16.27	16.41	16.17	16.37
2812	NASDAQ	TFSL	Wed, Jun 20, 2018	16.32	16.50	16.24	16.26
2811	NASDAQ	TFSL	Tue, Jun 19, 2018	15.98	16.32	15.95	16.29
2810	NASDAQ	TFSL	Mon, Jun 18, 2018	15.95	16.06	15.78	16.02
2809	NASDAQ	TFSL	Fri, Jun 15, 2018	15.87	16.48	15.82	16.06
2808	NASDAQ	TFSL	Thu, Jun 14, 2018	15.95	15.95	15.74	15.85
2807	NASDAQ	TFSL	Wed, Jun 13, 2018	16.01	16.07	15.85	15.94
2806	NASDAQ	TFSL	Tue, Jun 12, 2018	16.21	16.21	15.98	16.02
2805	NASDAQ	TFSL	Mon, Jun 11, 2018	16.28	16.35	16.15	16.21
2804	NASDAQ	TFSL	Fri, Jun 8, 2018	16.32	16.37	16.20	16.29
2803	NASDAQ	TFSL	Thu, Jun 7, 2018	16.47	16.62	16.45	16.48
2802	NASDAQ	TFSL	Wed, Jun 6, 2018	16.30	16.50	16.30	16.48
2801	NASDAQ	TFSL	Tue, Jun 5, 2018	16.20	16.31	16.17	16.29
2800	NASDAQ	TFSL	Mon, Jun 4, 2018	16.10	16.25	16.10	16.19
2799	NASDAQ	TFSL	Fri, Jun 1, 2018	15.99	16.14	15.94	16.05
2798	NASDAQ	TFSL	Thu, May 31, 2018	15.80	16.09	15.79	16.00
2797	NASDAQ	TFSL	Wed, May 30, 2018	15.44	15.84	15.44	15.83
2796	NASDAQ	TFSL	Tue, May 29, 2018	15.19	15.41	15.05	15.38
2795	NASDAQ	TFSL	Fri, May 25, 2018	15.29	15.44	15.26	15.28
2794	NASDAQ	TFSL	Thu, May 24, 2018	15.32	15.40	15.18	15.35
2793	NASDAQ	TFSL	Wed, May 23, 2018	15.30	15.43	15.26	15.37
2792	NASDAQ	TFSL	Tue, May 22, 2018	15.37	15.50	15.36	15.39
2791	NASDAQ	TFSL	Mon, May 21, 2018	15.25	15.34	15.23	15.33
2790	NASDAQ	TFSL	Fri, May 18, 2018	15.15	15.30	15.10	15.24
2789	NASDAQ	TFSL	Thu, May 17, 2018	15.12	15.18	15.08	15.16
2788	NASDAQ	TFSL	Wed, May 16, 2018	15.08	15.26	15.03	15.11
2787	NASDAQ	TFSL	Tue, May 15, 2018	14.97	15.17	14.97	15.08
2786	NASDAQ	TFSL	Mon, May 14, 2018	15.13	15.19	14.97	15.01
2785	NASDAQ	TFSL	Fri, May 11, 2018	15.38	15.38	15.12	15.17
2784	NASDAQ	TFSL	Thu, May 10, 2018	15.32	15.42	15.17	15.32
2783	NASDAQ	TFSL	Wed, May 9, 2018	15.15	15.36	15.08	15.33
2782	NASDAQ	TFSL	Tue, May 8, 2018	15.02	15.25	14.85	15.15
2781	NASDAQ	TFSL	Mon, May 7, 2018	15.21	15.21	15.04	15.09
2780	NASDAQ	TFSL	Fri, May 4, 2018	14.81	15.19	14.81	15.17
2779	NASDAQ	TFSL	Thu, May 3, 2018	14.59	15.04	14.59	14.89
2778	NASDAQ	TFSL	Wed, May 2, 2018	14.90	15.03	14.63	14.65
2777	NASDAQ	TFSL	Tue, May 1, 2018	14.81	14.98	14.45	14.91
2776	NASDAQ	TFSL	Mon, Apr 30, 2018	15.06	15.07	14.88	14.91
2775	NASDAQ	TFSL	Fri, Apr 27, 2018	15.00	15.14	15.00	15.01
2774	NASDAQ	TFSL	Thu, Apr 26, 2018	15.03	15.05	14.80	15.00
2773	NASDAQ	TFSL	Wed, Apr 25, 2018	15.14	15.14	14.95	15.01
2772	NASDAQ	TFSL	Tue, Apr 24, 2018	15.14	15.22	15.07	15.13
2771	NASDAQ	TFSL	Mon, Apr 23, 2018	15.07	15.09	14.91	15.06
2770	NASDAQ	TFSL	Fri, Apr 20, 2018	15.05	15.35	15.03	15.10
2769	NASDAQ	TFSL	Thu, Apr 19, 2018	14.96	15.16	14.96	15.07
2768	NASDAQ	TFSL	Wed, Apr 18, 2018	15.20	15.20	14.99	15.00
2767	NASDAQ	TFSL	Tue, Apr 17, 2018	15.18	15.25	15.00	15.05
2766	NASDAQ	TFSL	Mon, Apr 16, 2018	15.09	15.19	15.00	15.14
2765	NASDAQ	TFSL	Fri, Apr 13, 2018	15.22	15.22	15.00	15.00
2764	NASDAQ	TFSL	Thu, Apr 12, 2018	15.01	15.19	15.01	15.13
2763	NASDAQ	TFSL	Wed, Apr 11, 2018	14.98	15.09	14.98	15.02
2762	NASDAQ	TFSL	Tue, Apr 10, 2018	14.81	15.07	14.77	15.00
2761	NASDAQ	TFSL	Mon, Apr 9, 2018	14.92	14.97	14.73	14.73
2760	NASDAQ	TFSL	Fri, Apr 6, 2018	14.96	15.10	14.82	14.91
2759	NASDAQ	TFSL	Thu, Apr 5, 2018	14.94	15.05	14.83	15.02
2758	NASDAQ	TFSL	Wed, Apr 4, 2018	14.63	14.94	14.63	14.93
2757	NASDAQ	TFSL	Tue, Apr 3, 2018	14.63	14.87	14.59	14.82
2756	NASDAQ	TFSL	Mon, Apr 2, 2018	14.69	14.82	14.50	14.62
2755	NASDAQ	TFSL	Thu, Mar 29, 2018	14.80	15.00	14.69	14.69
2754	NASDAQ	TFSL	Wed, Mar 28, 2018	14.70	14.85	14.63	14.77
2753	NASDAQ	TFSL	Tue, Mar 27, 2018	14.86	15.00	14.66	14.71
2752	NASDAQ	TFSL	Mon, Mar 26, 2018	14.71	14.87	14.60	14.83
2751	NASDAQ	TFSL	Fri, Mar 23, 2018	15.01	15.07	14.50	14.50
2750	NASDAQ	TFSL	Thu, Mar 22, 2018	15.32	15.40	14.97	14.97
2749	NASDAQ	TFSL	Wed, Mar 21, 2018	15.40	15.51	15.37	15.43
2748	NASDAQ	TFSL	Tue, Mar 20, 2018	15.50	15.55	15.28	15.41
2747	NASDAQ	TFSL	Mon, Mar 19, 2018	15.47	15.56	15.34	15.46
2746	NASDAQ	TFSL	Fri, Mar 16, 2018	15.37	15.54	15.26	15.45
2745	NASDAQ	TFSL	Thu, Mar 15, 2018	15.48	15.48	15.30	15.37
2744	NASDAQ	TFSL	Wed, Mar 14, 2018	15.49	15.49	15.35	15.44
2743	NASDAQ	TFSL	Tue, Mar 13, 2018	15.45	15.59	15.40	15.45
2742	NASDAQ	TFSL	Mon, Mar 12, 2018	15.54	15.54	15.15	15.38
2741	NASDAQ	TFSL	Fri, Mar 9, 2018	15.45	15.56	15.33	15.53
2740	NASDAQ	TFSL	Thu, Mar 8, 2018	15.50	15.50	15.24	15.40
2739	NASDAQ	TFSL	Wed, Mar 7, 2018	15.21	15.44	15.21	15.41
2738	NASDAQ	TFSL	Tue, Mar 6, 2018	15.27	15.38	14.60	15.34
2737	NASDAQ	TFSL	Mon, Mar 5, 2018	14.77	15.27	14.72	15.22
2736	NASDAQ	TFSL	Fri, Mar 2, 2018	14.51	14.85	14.50	14.81
2735	NASDAQ	TFSL	Thu, Mar 1, 2018	14.65	14.83	14.56	14.72
2734	NASDAQ	TFSL	Wed, Feb 28, 2018	14.95	14.98	14.65	14.66
2733	NASDAQ	TFSL	Tue, Feb 27, 2018	15.18	15.21	14.93	14.94
2732	NASDAQ	TFSL	Mon, Feb 26, 2018	15.15	15.19	15.03	15.17
2731	NASDAQ	TFSL	Fri, Feb 23, 2018	15.03	15.14	14.97	15.14
2730	NASDAQ	TFSL	Thu, Feb 22, 2018	15.06	15.25	15.00	15.01
2729	NASDAQ	TFSL	Wed, Feb 21, 2018	15.08	15.21	14.97	15.03
2728	NASDAQ	TFSL	Tue, Feb 20, 2018	15.33	15.37	15.05	15.08
2727	NASDAQ	TFSL	Fri, Feb 16, 2018	15.28	15.45	14.82	15.34
2726	NASDAQ	TFSL	Thu, Feb 15, 2018	15.33	15.33	15.15	15.30
2725	NASDAQ	TFSL	Wed, Feb 14, 2018	14.98	15.26	14.86	15.26
2724	NASDAQ	TFSL	Tue, Feb 13, 2018	14.72	15.06	14.66	15.03
2723	NASDAQ	TFSL	Mon, Feb 12, 2018	14.74	14.85	14.63	14.72
2722	NASDAQ	TFSL	Fri, Feb 9, 2018	14.57	14.74	14.35	14.68
2721	NASDAQ	TFSL	Thu, Feb 8, 2018	14.95	14.95	14.41	14.41
2720	NASDAQ	TFSL	Wed, Feb 7, 2018	14.60	15.01	14.60	14.99
2719	NASDAQ	TFSL	Tue, Feb 6, 2018	14.51	14.80	14.32	14.64
2718	NASDAQ	TFSL	Mon, Feb 5, 2018	14.98	15.11	14.57	14.61
2717	NASDAQ	TFSL	Fri, Feb 2, 2018	15.11	15.32	15.07	15.13
2716	NASDAQ	TFSL	Thu, Feb 1, 2018	14.53	15.16	14.51	15.10
2715	NASDAQ	TFSL	Wed, Jan 31, 2018	14.53	14.99	14.52	14.62
2714	NASDAQ	TFSL	Tue, Jan 30, 2018	14.68	14.76	14.53	14.57
2713	NASDAQ	TFSL	Mon, Jan 29, 2018	14.80	14.93	14.70	14.71
2712	NASDAQ	TFSL	Fri, Jan 26, 2018	14.82	14.84	14.75	14.83
2711	NASDAQ	TFSL	Thu, Jan 25, 2018	14.90	14.93	14.76	14.81
2710	NASDAQ	TFSL	Wed, Jan 24, 2018	14.99	15.03	14.80	14.82
2709	NASDAQ	TFSL	Tue, Jan 23, 2018	14.92	15.02	14.80	14.95
2708	NASDAQ	TFSL	Mon, Jan 22, 2018	15.00	15.07	14.80	14.96
2707	NASDAQ	TFSL	Fri, Jan 19, 2018	14.97	15.06	14.87	15.06
2706	NASDAQ	TFSL	Thu, Jan 18, 2018	14.86	14.91	14.74	14.90
2705	NASDAQ	TFSL	Wed, Jan 17, 2018	14.91	14.97	14.72	14.85
2704	NASDAQ	TFSL	Tue, Jan 16, 2018	15.18	15.21	14.87	14.88
2703	NASDAQ	TFSL	Fri, Jan 12, 2018	15.00	15.14	14.93	15.07
2702	NASDAQ	TFSL	Thu, Jan 11, 2018	14.78	14.97	14.70	14.96
2701	NASDAQ	TFSL	Wed, Jan 10, 2018	14.66	14.89	14.66	14.74
2700	NASDAQ	TFSL	Tue, Jan 9, 2018	14.91	14.96	14.65	14.65
2699	NASDAQ	TFSL	Mon, Jan 8, 2018	14.75	14.92	14.70	14.86
2698	NASDAQ	TFSL	Fri, Jan 5, 2018	14.73	14.79	14.61	14.74
2697	NASDAQ	TFSL	Thu, Jan 4, 2018	14.62	14.77	14.61	14.67
2696	NASDAQ	TFSL	Wed, Jan 3, 2018	14.81	14.81	14.58	14.61
2695	NASDAQ	TFSL	Tue, Jan 2, 2018	14.96	14.96	14.61	14.78
2694	NASDAQ	TFSL	Fri, Dec 29, 2017	14.89	15.01	14.84	14.94
2693	NASDAQ	TFSL	Thu, Dec 28, 2017	14.92	15.00	14.86	14.88
2692	NASDAQ	TFSL	Wed, Dec 27, 2017	14.99	15.05	14.91	14.91
2691	NASDAQ	TFSL	Tue, Dec 26, 2017	14.97	15.10	14.94	14.98
2690	NASDAQ	TFSL	Fri, Dec 22, 2017	15.10	15.12	14.97	15.01
2689	NASDAQ	TFSL	Thu, Dec 21, 2017	15.18	15.21	15.10	15.11
2688	NASDAQ	TFSL	Wed, Dec 20, 2017	15.26	15.26	15.12	15.13
2687	NASDAQ	TFSL	Tue, Dec 19, 2017	15.24	15.39	15.17	15.17
2686	NASDAQ	TFSL	Mon, Dec 18, 2017	15.26	15.42	15.23	15.24
2685	NASDAQ	TFSL	Fri, Dec 15, 2017	14.94	15.32	14.91	15.14
2684	NASDAQ	TFSL	Thu, Dec 14, 2017	15.10	15.16	14.88	14.92
2683	NASDAQ	TFSL	Wed, Dec 13, 2017	15.14	15.28	15.05	15.05
2682	NASDAQ	TFSL	Tue, Dec 12, 2017	15.12	15.31	15.10	15.15
2681	NASDAQ	TFSL	Mon, Dec 11, 2017	15.25	15.34	15.09	15.09
2680	NASDAQ	TFSL	Fri, Dec 8, 2017	15.44	15.44	15.22	15.25
2679	NASDAQ	TFSL	Thu, Dec 7, 2017	15.35	15.45	15.25	15.37
2678	NASDAQ	TFSL	Wed, Dec 6, 2017	15.38	15.50	15.29	15.37
2677	NASDAQ	TFSL	Tue, Dec 5, 2017	15.43	15.57	15.35	15.39
2676	NASDAQ	TFSL	Mon, Dec 4, 2017	15.46	15.86	15.33	15.42
2675	NASDAQ	TFSL	Fri, Dec 1, 2017	15.24	15.28	14.73	15.28
2674	NASDAQ	TFSL	Thu, Nov 30, 2017	15.57	15.59	15.22	15.23
2673	NASDAQ	TFSL	Wed, Nov 29, 2017	15.36	15.66	15.34	15.45
2672	NASDAQ	TFSL	Tue, Nov 28, 2017	15.01	15.31	14.99	15.31
2671	NASDAQ	TFSL	Mon, Nov 27, 2017	14.99	15.10	14.96	14.97
2670	NASDAQ	TFSL	Fri, Nov 24, 2017	15.28	15.28	15.10	15.14
2669	NASDAQ	TFSL	Wed, Nov 22, 2017	15.27	15.43	15.20	15.20
2668	NASDAQ	TFSL	Tue, Nov 21, 2017	15.23	15.29	15.10	15.26
2667	NASDAQ	TFSL	Mon, Nov 20, 2017	15.26	15.26	15.04	15.18
2666	NASDAQ	TFSL	Fri, Nov 17, 2017	15.08	15.50	15.05	15.19
2665	NASDAQ	TFSL	Thu, Nov 16, 2017	15.11	15.22	15.04	15.11
2664	NASDAQ	TFSL	Wed, Nov 15, 2017	15.05	15.19	14.98	15.02
2663	NASDAQ	TFSL	Tue, Nov 14, 2017	14.89	15.12	14.89	15.08
2662	NASDAQ	TFSL	Mon, Nov 13, 2017	14.79	15.00	14.72	14.96
2661	NASDAQ	TFSL	Fri, Nov 10, 2017	14.80	14.90	14.71	14.79
2660	NASDAQ	TFSL	Thu, Nov 9, 2017	14.92	15.12	14.77	14.81
2659	NASDAQ	TFSL	Wed, Nov 8, 2017	15.20	15.20	14.94	15.00
2658	NASDAQ	TFSL	Tue, Nov 7, 2017	15.50	15.51	15.22	15.22
2657	NASDAQ	TFSL	Mon, Nov 6, 2017	15.52	15.54	15.39	15.46
2656	NASDAQ	TFSL	Fri, Nov 3, 2017	15.33	15.56	15.21	15.55
2655	NASDAQ	TFSL	Thu, Nov 2, 2017	15.26	15.46	15.14	15.33
2654	NASDAQ	TFSL	Wed, Nov 1, 2017	15.46	15.58	15.21	15.28
2653	NASDAQ	TFSL	Tue, Oct 31, 2017	15.53	15.67	15.34	15.42
2652	NASDAQ	TFSL	Mon, Oct 30, 2017	15.89	15.89	15.60	15.65
2651	NASDAQ	TFSL	Fri, Oct 27, 2017	16.02	16.02	15.85	15.94
2650	NASDAQ	TFSL	Thu, Oct 26, 2017	15.90	16.07	15.84	16.02
2649	NASDAQ	TFSL	Wed, Oct 25, 2017	15.68	15.82	15.64	15.80
2648	NASDAQ	TFSL	Tue, Oct 24, 2017	15.74	15.83	15.66	15.68
2647	NASDAQ	TFSL	Mon, Oct 23, 2017	15.88	15.89	15.67	15.69
2646	NASDAQ	TFSL	Fri, Oct 20, 2017	15.98	16.09	15.84	15.87
2645	NASDAQ	TFSL	Thu, Oct 19, 2017	15.77	15.96	15.68	15.88
2644	NASDAQ	TFSL	Wed, Oct 18, 2017	15.90	15.97	15.72	15.90
2643	NASDAQ	TFSL	Tue, Oct 17, 2017	16.01	16.01	15.86	15.89
2642	NASDAQ	TFSL	Mon, Oct 16, 2017	16.00	16.05	15.91	16.04
2641	NASDAQ	TFSL	Fri, Oct 13, 2017	15.94	16.03	15.81	15.91
2640	NASDAQ	TFSL	Thu, Oct 12, 2017	15.83	15.97	15.74	15.93
2639	NASDAQ	TFSL	Wed, Oct 11, 2017	15.83	15.86	15.73	15.78
2638	NASDAQ	TFSL	Tue, Oct 10, 2017	15.78	15.92	15.71	15.83
2637	NASDAQ	TFSL	Mon, Oct 9, 2017	15.86	15.86	15.68	15.71
2636	NASDAQ	TFSL	Fri, Oct 6, 2017	15.83	15.89	15.77	15.85
2635	NASDAQ	TFSL	Thu, Oct 5, 2017	15.78	15.91	15.77	15.86
2634	NASDAQ	TFSL	Wed, Oct 4, 2017	15.98	15.98	15.71	15.73
2633	NASDAQ	TFSL	Tue, Oct 3, 2017	16.04	16.06	15.87	15.95
2632	NASDAQ	TFSL	Mon, Oct 2, 2017	16.11	16.15	15.95	16.00
2631	NASDAQ	TFSL	Fri, Sep 29, 2017	16.09	16.17	16.04	16.13
2630	NASDAQ	TFSL	Thu, Sep 28, 2017	16.06	16.12	15.90	16.10
2629	NASDAQ	TFSL	Wed, Sep 27, 2017	15.83	16.06	15.66	16.04
2628	NASDAQ	TFSL	Tue, Sep 26, 2017	15.78	15.82	15.65	15.74
2627	NASDAQ	TFSL	Mon, Sep 25, 2017	15.60	15.78	15.57	15.73
2626	NASDAQ	TFSL	Fri, Sep 22, 2017	15.56	15.61	15.47	15.59
2625	NASDAQ	TFSL	Thu, Sep 21, 2017	15.68	15.76	15.52	15.62
2624	NASDAQ	TFSL	Wed, Sep 20, 2017	15.43	15.77	15.43	15.67
2623	NASDAQ	TFSL	Tue, Sep 19, 2017	15.29	15.54	15.15	15.42
2622	NASDAQ	TFSL	Mon, Sep 18, 2017	15.00	15.33	14.93	15.27
2621	NASDAQ	TFSL	Fri, Sep 15, 2017	14.96	15.00	14.80	14.92
2620	NASDAQ	TFSL	Thu, Sep 14, 2017	14.99	15.03	14.94	14.96
2619	NASDAQ	TFSL	Wed, Sep 13, 2017	14.97	15.04	14.92	15.00
2618	NASDAQ	TFSL	Tue, Sep 12, 2017	14.97	15.06	14.96	15.00
2617	NASDAQ	TFSL	Mon, Sep 11, 2017	14.96	15.07	14.94	15.00
2616	NASDAQ	TFSL	Fri, Sep 8, 2017	14.71	14.99	14.68	14.86
2615	NASDAQ	TFSL	Thu, Sep 7, 2017	15.06	15.07	14.76	14.84
2614	NASDAQ	TFSL	Wed, Sep 6, 2017	15.11	15.17	14.97	15.05
2613	NASDAQ	TFSL	Tue, Sep 5, 2017	15.44	15.44	15.03	15.08
2612	NASDAQ	TFSL	Fri, Sep 1, 2017	15.41	15.50	15.38	15.46
2611	NASDAQ	TFSL	Thu, Aug 31, 2017	15.45	15.48	15.29	15.38
2610	NASDAQ	TFSL	Wed, Aug 30, 2017	15.23	15.38	15.17	15.35
2609	NASDAQ	TFSL	Tue, Aug 29, 2017	15.08	15.19	15.02	15.16
2608	NASDAQ	TFSL	Mon, Aug 28, 2017	15.32	15.43	15.14	15.19
2607	NASDAQ	TFSL	Fri, Aug 25, 2017	15.18	15.34	15.17	15.33
2606	NASDAQ	TFSL	Thu, Aug 24, 2017	15.16	15.23	15.04	15.10
2605	NASDAQ	TFSL	Wed, Aug 23, 2017	14.99	15.23	14.96	15.13
2604	NASDAQ	TFSL	Tue, Aug 22, 2017	15.22	15.26	15.02	15.05
2603	NASDAQ	TFSL	Mon, Aug 21, 2017	15.15	15.17	15.00	15.11
2602	NASDAQ	TFSL	Fri, Aug 18, 2017	15.13	15.21	15.05	15.13
2601	NASDAQ	TFSL	Thu, Aug 17, 2017	15.44	15.51	15.11	15.12
2600	NASDAQ	TFSL	Wed, Aug 16, 2017	15.40	15.55	15.32	15.44
2599	NASDAQ	TFSL	Tue, Aug 15, 2017	15.44	15.47	15.31	15.34
2598	NASDAQ	TFSL	Mon, Aug 14, 2017	15.14	15.52	15.10	15.40
2597	NASDAQ	TFSL	Fri, Aug 11, 2017	15.28	15.29	14.94	14.99
2596	NASDAQ	TFSL	Thu, Aug 10, 2017	15.32	15.38	15.21	15.22
2595	NASDAQ	TFSL	Wed, Aug 9, 2017	15.43	15.50	15.31	15.40
2594	NASDAQ	TFSL	Tue, Aug 8, 2017	15.58	15.76	15.48	15.51
2593	NASDAQ	TFSL	Mon, Aug 7, 2017	15.67	15.70	15.45	15.59
2592	NASDAQ	TFSL	Fri, Aug 4, 2017	15.75	15.77	15.59	15.68
2591	NASDAQ	TFSL	Thu, Aug 3, 2017	15.75	15.84	15.67	15.70
2590	NASDAQ	TFSL	Wed, Aug 2, 2017	16.04	16.04	15.78	15.80
2589	NASDAQ	TFSL	Tue, Aug 1, 2017	16.05	16.05	15.85	16.03
2588	NASDAQ	TFSL	Mon, Jul 31, 2017	15.80	16.04	15.76	15.98
2587	NASDAQ	TFSL	Fri, Jul 28, 2017	16.06	16.07	15.70	15.83
2586	NASDAQ	TFSL	Thu, Jul 27, 2017	15.70	15.96	15.60	15.87
2585	NASDAQ	TFSL	Wed, Jul 26, 2017	15.98	16.01	15.63	15.65
2584	NASDAQ	TFSL	Tue, Jul 25, 2017	15.85	16.02	15.84	15.93
2583	NASDAQ	TFSL	Mon, Jul 24, 2017	15.66	15.76	15.57	15.70
2582	NASDAQ	TFSL	Fri, Jul 21, 2017	15.61	15.69	15.53	15.66
2581	NASDAQ	TFSL	Thu, Jul 20, 2017	15.75	15.77	15.46	15.60
2580	NASDAQ	TFSL	Wed, Jul 19, 2017	15.68	15.81	15.65	15.75
2579	NASDAQ	TFSL	Tue, Jul 18, 2017	15.64	15.73	15.54	15.68
2578	NASDAQ	TFSL	Mon, Jul 17, 2017	15.66	15.77	15.52	15.68
2577	NASDAQ	TFSL	Fri, Jul 14, 2017	15.65	15.71	15.59	15.65
2576	NASDAQ	TFSL	Thu, Jul 13, 2017	15.79	15.85	15.66	15.70
2575	NASDAQ	TFSL	Wed, Jul 12, 2017	15.68	15.83	15.67	15.81
2574	NASDAQ	TFSL	Tue, Jul 11, 2017	15.69	15.75	15.56	15.68
2573	NASDAQ	TFSL	Mon, Jul 10, 2017	15.75	15.81	15.64	15.66
2572	NASDAQ	TFSL	Fri, Jul 7, 2017	15.62	15.80	15.60	15.77
2571	NASDAQ	TFSL	Thu, Jul 6, 2017	15.76	15.90	15.58	15.61
2570	NASDAQ	TFSL	Wed, Jul 5, 2017	16.08	16.08	15.71	15.82
2569	NASDAQ	TFSL	Mon, Jul 3, 2017	15.56	16.12	15.51	16.04
2568	NASDAQ	TFSL	Fri, Jun 30, 2017	15.50	15.55	15.41	15.47
2567	NASDAQ	TFSL	Thu, Jun 29, 2017	15.55	15.60	15.32	15.49
2566	NASDAQ	TFSL	Wed, Jun 28, 2017	15.50	15.63	15.46	15.48
2565	NASDAQ	TFSL	Tue, Jun 27, 2017	15.56	15.64	15.43	15.48
2564	NASDAQ	TFSL	Mon, Jun 26, 2017	15.49	15.65	15.40	15.52
2563	NASDAQ	TFSL	Fri, Jun 23, 2017	15.38	15.50	15.30	15.43
2562	NASDAQ	TFSL	Thu, Jun 22, 2017	15.33	15.50	15.27	15.30
2561	NASDAQ	TFSL	Wed, Jun 21, 2017	15.60	15.60	15.28	15.33
2560	NASDAQ	TFSL	Tue, Jun 20, 2017	15.76	15.77	15.56	15.59
2559	NASDAQ	TFSL	Mon, Jun 19, 2017	15.84	16.00	15.77	15.82
2558	NASDAQ	TFSL	Fri, Jun 16, 2017	15.92	15.95	15.74	15.74
2557	NASDAQ	TFSL	Thu, Jun 15, 2017	15.94	16.12	15.87	15.94
2556	NASDAQ	TFSL	Wed, Jun 14, 2017	15.90	16.08	15.77	16.07
2555	NASDAQ	TFSL	Tue, Jun 13, 2017	15.88	16.09	15.83	15.96
2554	NASDAQ	TFSL	Mon, Jun 12, 2017	15.94	16.14	15.74	15.84
2553	NASDAQ	TFSL	Fri, Jun 9, 2017	15.67	16.06	15.66	15.95
2552	NASDAQ	TFSL	Thu, Jun 8, 2017	15.44	15.79	15.36	15.61
2551	NASDAQ	TFSL	Wed, Jun 7, 2017	15.45	15.52	15.33	15.44
2550	NASDAQ	TFSL	Tue, Jun 6, 2017	15.47	15.57	15.33	15.49
2549	NASDAQ	TFSL	Mon, Jun 5, 2017	15.77	15.77	14.86	15.52
2548	NASDAQ	TFSL	Fri, Jun 2, 2017	15.95	16.02	15.79	15.81
2547	NASDAQ	TFSL	Thu, Jun 1, 2017	15.65	16.04	15.60	16.01
2546	NASDAQ	TFSL	Wed, May 31, 2017	15.73	15.75	15.59	15.62
2545	NASDAQ	TFSL	Tue, May 30, 2017	15.85	15.93	15.63	15.74
2544	NASDAQ	TFSL	Fri, May 26, 2017	15.95	15.98	15.81	15.91
2543	NASDAQ	TFSL	Thu, May 25, 2017	16.05	16.10	15.95	16.01
2542	NASDAQ	TFSL	Wed, May 24, 2017	16.21	16.25	16.03	16.05
2541	NASDAQ	TFSL	Tue, May 23, 2017	16.15	16.27	15.97	16.24
2540	NASDAQ	TFSL	Mon, May 22, 2017	16.02	16.16	15.95	16.10
2539	NASDAQ	TFSL	Fri, May 19, 2017	16.19	16.29	15.96	16.01
2538	NASDAQ	TFSL	Thu, May 18, 2017	16.03	16.28	16.03	16.14
2537	NASDAQ	TFSL	Wed, May 17, 2017	16.36	16.46	16.04	16.06
2536	NASDAQ	TFSL	Tue, May 16, 2017	16.65	16.66	16.39	16.61
2535	NASDAQ	TFSL	Mon, May 15, 2017	16.45	16.65	16.45	16.63
2534	NASDAQ	TFSL	Fri, May 12, 2017	16.52	16.61	16.32	16.46
2533	NASDAQ	TFSL	Thu, May 11, 2017	16.74	16.75	16.56	16.58
2532	NASDAQ	TFSL	Wed, May 10, 2017	16.75	16.88	16.69	16.81
2531	NASDAQ	TFSL	Tue, May 9, 2017	16.95	16.97	16.68	16.77
2530	NASDAQ	TFSL	Mon, May 8, 2017	16.78	16.90	16.77	16.90
2529	NASDAQ	TFSL	Fri, May 5, 2017	16.81	16.86	16.55	16.79
2528	NASDAQ	TFSL	Thu, May 4, 2017	16.75	16.91	16.66	16.80
2527	NASDAQ	TFSL	Wed, May 3, 2017	16.71	16.81	16.64	16.75
2526	NASDAQ	TFSL	Tue, May 2, 2017	17.11	17.27	16.65	16.70
2525	NASDAQ	TFSL	Mon, May 1, 2017	16.63	17.03	16.61	16.95
2524	NASDAQ	TFSL	Fri, Apr 28, 2017	16.79	16.83	16.44	16.54
2523	NASDAQ	TFSL	Thu, Apr 27, 2017	16.80	16.84	16.60	16.73
2522	NASDAQ	TFSL	Wed, Apr 26, 2017	16.71	16.94	16.65	16.77
2521	NASDAQ	TFSL	Tue, Apr 25, 2017	16.81	16.93	16.66	16.68
2520	NASDAQ	TFSL	Mon, Apr 24, 2017	16.83	16.91	16.72	16.72
2519	NASDAQ	TFSL	Fri, Apr 21, 2017	16.53	16.69	16.46	16.60
2518	NASDAQ	TFSL	Thu, Apr 20, 2017	16.46	16.53	16.38	16.50
2517	NASDAQ	TFSL	Wed, Apr 19, 2017	16.35	16.49	16.35	16.41
2516	NASDAQ	TFSL	Tue, Apr 18, 2017	16.20	16.35	16.13	16.32
2515	NASDAQ	TFSL	Mon, Apr 17, 2017	16.03	16.31	16.01	16.27
2514	NASDAQ	TFSL	Thu, Apr 13, 2017	16.25	16.27	15.95	15.96
2513	NASDAQ	TFSL	Wed, Apr 12, 2017	16.43	16.47	16.27	16.27
2512	NASDAQ	TFSL	Tue, Apr 11, 2017	16.28	16.46	16.28	16.42
2511	NASDAQ	TFSL	Mon, Apr 10, 2017	16.44	16.49	16.28	16.36
2510	NASDAQ	TFSL	Fri, Apr 7, 2017	16.35	16.46	16.27	16.43
2509	NASDAQ	TFSL	Thu, Apr 6, 2017	16.44	16.50	16.27	16.39
2508	NASDAQ	TFSL	Wed, Apr 5, 2017	16.79	16.84	16.31	16.35
2507	NASDAQ	TFSL	Tue, Apr 4, 2017	16.60	16.74	16.39	16.69
2506	NASDAQ	TFSL	Mon, Apr 3, 2017	16.68	16.68	16.39	16.62
2505	NASDAQ	TFSL	Fri, Mar 31, 2017	16.70	16.80	16.60	16.62
2504	NASDAQ	TFSL	Thu, Mar 30, 2017	16.53	16.77	16.53	16.71
2503	NASDAQ	TFSL	Wed, Mar 29, 2017	16.57	16.58	16.33	16.49
2502	NASDAQ	TFSL	Tue, Mar 28, 2017	16.40	16.64	16.18	16.55
2501	NASDAQ	TFSL	Mon, Mar 27, 2017	16.29	16.46	15.93	16.40
2500	NASDAQ	TFSL	Fri, Mar 24, 2017	16.49	16.62	16.42	16.48
2499	NASDAQ	TFSL	Thu, Mar 23, 2017	16.31	16.57	16.31	16.40
2498	NASDAQ	TFSL	Wed, Mar 22, 2017	16.42	16.56	16.21	16.41
2497	NASDAQ	TFSL	Tue, Mar 21, 2017	17.38	17.47	16.54	16.55
2496	NASDAQ	TFSL	Mon, Mar 20, 2017	17.27	17.45	17.11	17.34
2495	NASDAQ	TFSL	Fri, Mar 17, 2017	16.92	17.82	16.77	17.38
2494	NASDAQ	TFSL	Thu, Mar 16, 2017	16.87	17.06	16.87	16.91
2493	NASDAQ	TFSL	Wed, Mar 15, 2017	16.83	16.97	16.73	16.78
2492	NASDAQ	TFSL	Tue, Mar 14, 2017	16.75	16.88	16.70	16.80
2491	NASDAQ	TFSL	Mon, Mar 13, 2017	16.76	16.92	16.76	16.81
2490	NASDAQ	TFSL	Fri, Mar 10, 2017	16.83	17.04	16.71	16.79
2489	NASDAQ	TFSL	Thu, Mar 9, 2017	16.81	16.99	16.77	16.80
2488	NASDAQ	TFSL	Wed, Mar 8, 2017	17.01	17.05	16.81	16.82
2487	NASDAQ	TFSL	Tue, Mar 7, 2017	16.97	17.05	16.90	16.93
2486	NASDAQ	TFSL	Mon, Mar 6, 2017	17.04	17.15	16.67	16.98
2485	NASDAQ	TFSL	Fri, Mar 3, 2017	16.94	17.11	16.88	17.06
2484	NASDAQ	TFSL	Thu, Mar 2, 2017	17.13	17.13	16.87	16.88
2483	NASDAQ	TFSL	Wed, Mar 1, 2017	17.17	17.33	17.05	17.21
2482	NASDAQ	TFSL	Tue, Feb 28, 2017	17.18	17.19	16.98	16.99
2481	NASDAQ	TFSL	Mon, Feb 27, 2017	17.13	17.23	17.09	17.20
2480	NASDAQ	TFSL	Fri, Feb 24, 2017	17.22	17.26	16.95	17.17
2479	NASDAQ	TFSL	Thu, Feb 23, 2017	17.24	17.37	17.12	17.25
2478	NASDAQ	TFSL	Wed, Feb 22, 2017	17.39	17.42	17.11	17.30
2477	NASDAQ	TFSL	Tue, Feb 21, 2017	17.40	17.49	17.35	17.38
2476	NASDAQ	TFSL	Fri, Feb 17, 2017	17.31	17.49	17.15	17.39
2475	NASDAQ	TFSL	Thu, Feb 16, 2017	17.35	17.49	17.27	17.46
2474	NASDAQ	TFSL	Wed, Feb 15, 2017	17.41	17.50	17.31	17.34
2473	NASDAQ	TFSL	Tue, Feb 14, 2017	17.24	17.54	17.24	17.46
2472	NASDAQ	TFSL	Mon, Feb 13, 2017	17.33	17.50	17.29	17.32
2471	NASDAQ	TFSL	Fri, Feb 10, 2017	17.20	17.40	17.13	17.20
2470	NASDAQ	TFSL	Thu, Feb 9, 2017	17.09	17.22	17.05	17.17
2469	NASDAQ	TFSL	Wed, Feb 8, 2017	16.89	17.07	16.77	17.02
2468	NASDAQ	TFSL	Tue, Feb 7, 2017	17.04	17.09	16.98	16.99
2467	NASDAQ	TFSL	Mon, Feb 6, 2017	17.18	17.27	17.03	17.07
2466	NASDAQ	TFSL	Fri, Feb 3, 2017	17.15	17.36	17.13	17.19
2465	NASDAQ	TFSL	Thu, Feb 2, 2017	17.10	17.14	16.87	17.02
2464	NASDAQ	TFSL	Wed, Feb 1, 2017	17.51	17.69	17.03	17.09
2463	NASDAQ	TFSL	Tue, Jan 31, 2017	17.81	17.89	17.15	17.49
2462	NASDAQ	TFSL	Mon, Jan 30, 2017	18.23	18.23	17.98	18.02
2461	NASDAQ	TFSL	Fri, Jan 27, 2017	18.50	18.50	18.27	18.35
2460	NASDAQ	TFSL	Thu, Jan 26, 2017	18.30	18.50	18.21	18.40
2459	NASDAQ	TFSL	Wed, Jan 25, 2017	18.35	18.46	18.23	18.36
2458	NASDAQ	TFSL	Tue, Jan 24, 2017	18.30	18.40	18.22	18.30
2457	NASDAQ	TFSL	Mon, Jan 23, 2017	18.17	18.31	18.12	18.25
2456	NASDAQ	TFSL	Fri, Jan 20, 2017	18.22	18.37	18.17	18.25
2455	NASDAQ	TFSL	Thu, Jan 19, 2017	18.35	18.42	18.15	18.24
2454	NASDAQ	TFSL	Wed, Jan 18, 2017	18.49	19.24	18.36	18.44
2453	NASDAQ	TFSL	Tue, Jan 17, 2017	18.82	18.90	18.37	18.43
2452	NASDAQ	TFSL	Fri, Jan 13, 2017	18.80	19.22	18.80	18.88
2451	NASDAQ	TFSL	Thu, Jan 12, 2017	19.06	19.13	18.69	18.74
2450	NASDAQ	TFSL	Wed, Jan 11, 2017	19.06	19.16	18.91	19.13
2449	NASDAQ	TFSL	Tue, Jan 10, 2017	18.97	19.11	18.85	19.06
2448	NASDAQ	TFSL	Mon, Jan 9, 2017	19.06	19.06	18.82	18.91
2447	NASDAQ	TFSL	Fri, Jan 6, 2017	19.21	19.30	19.03	19.17
2446	NASDAQ	TFSL	Thu, Jan 5, 2017	19.23	19.38	19.10	19.16
2445	NASDAQ	TFSL	Wed, Jan 4, 2017	19.03	19.37	18.98	19.36
2444	NASDAQ	TFSL	Tue, Jan 3, 2017	19.14	19.21	18.93	19.03
2443	NASDAQ	TFSL	Fri, Dec 30, 2016	19.14	19.14	18.95	19.04
2442	NASDAQ	TFSL	Thu, Dec 29, 2016	19.12	19.23	18.96	19.09
2441	NASDAQ	TFSL	Wed, Dec 28, 2016	19.15	19.16	19.02	19.15
2440	NASDAQ	TFSL	Tue, Dec 27, 2016	19.09	19.16	19.05	19.14
2439	NASDAQ	TFSL	Fri, Dec 23, 2016	19.11	19.13	18.76	19.09
2438	NASDAQ	TFSL	Thu, Dec 22, 2016	19.06	19.17	18.88	19.16
2437	NASDAQ	TFSL	Wed, Dec 21, 2016	19.09	19.14	18.95	19.06
2436	NASDAQ	TFSL	Tue, Dec 20, 2016	19.13	19.26	18.66	19.18
2435	NASDAQ	TFSL	Mon, Dec 19, 2016	19.01	19.17	18.91	19.10
2434	NASDAQ	TFSL	Fri, Dec 16, 2016	19.29	19.33	18.96	19.00
2433	NASDAQ	TFSL	Thu, Dec 15, 2016	19.38	19.47	19.29	19.31
2432	NASDAQ	TFSL	Wed, Dec 14, 2016	19.52	19.69	19.15	19.33
2431	NASDAQ	TFSL	Tue, Dec 13, 2016	19.78	19.78	19.42	19.47
2430	NASDAQ	TFSL	Mon, Dec 12, 2016	19.85	19.87	19.63	19.68
2429	NASDAQ	TFSL	Fri, Dec 9, 2016	19.75	19.89	19.52	19.83
2428	NASDAQ	TFSL	Thu, Dec 8, 2016	19.46	19.80	19.29	19.76
2427	NASDAQ	TFSL	Wed, Dec 7, 2016	18.97	19.70	18.96	19.52
2426	NASDAQ	TFSL	Tue, Dec 6, 2016	18.76	18.97	18.71	18.92
2425	NASDAQ	TFSL	Mon, Dec 5, 2016	18.71	18.83	18.71	18.75
2424	NASDAQ	TFSL	Fri, Dec 2, 2016	18.68	18.70	18.49	18.61
2423	NASDAQ	TFSL	Thu, Dec 1, 2016	18.70	18.79	18.64	18.69
2422	NASDAQ	TFSL	Wed, Nov 30, 2016	18.75	18.75	18.57	18.63
2421	NASDAQ	TFSL	Tue, Nov 29, 2016	18.62	18.77	18.59	18.68
2420	NASDAQ	TFSL	Mon, Nov 28, 2016	18.89	18.89	18.57	18.58
2419	NASDAQ	TFSL	Fri, Nov 25, 2016	18.80	18.82	18.70	18.82
2418	NASDAQ	TFSL	Wed, Nov 23, 2016	18.80	18.86	18.75	18.86
2417	NASDAQ	TFSL	Tue, Nov 22, 2016	18.72	18.86	18.67	18.80
2416	NASDAQ	TFSL	Mon, Nov 21, 2016	18.73	18.76	18.61	18.68
2415	NASDAQ	TFSL	Fri, Nov 18, 2016	18.68	18.88	18.63	18.75
2414	NASDAQ	TFSL	Thu, Nov 17, 2016	18.65	18.82	18.65	18.66
2413	NASDAQ	TFSL	Wed, Nov 16, 2016	18.60	18.73	18.53	18.62
2412	NASDAQ	TFSL	Tue, Nov 15, 2016	18.48	18.74	18.26	18.72
2411	NASDAQ	TFSL	Mon, Nov 14, 2016	18.45	18.73	18.43	18.49
2410	NASDAQ	TFSL	Fri, Nov 11, 2016	17.97	18.55	17.97	18.38
2409	NASDAQ	TFSL	Thu, Nov 10, 2016	17.92	18.25	17.44	18.00
2408	NASDAQ	TFSL	Wed, Nov 9, 2016	17.63	17.99	17.52	17.92
2407	NASDAQ	TFSL	Tue, Nov 8, 2016	17.60	17.74	17.36	17.63
2406	NASDAQ	TFSL	Mon, Nov 7, 2016	17.62	17.65	17.50	17.64
2405	NASDAQ	TFSL	Fri, Nov 4, 2016	17.41	17.54	17.29	17.36
2404	NASDAQ	TFSL	Thu, Nov 3, 2016	17.41	17.51	17.35	17.40
2403	NASDAQ	TFSL	Wed, Nov 2, 2016	17.55	17.55	17.30	17.38
2402	NASDAQ	TFSL	Tue, Nov 1, 2016	17.83	17.86	17.56	17.56
2401	NASDAQ	TFSL	Mon, Oct 31, 2016	17.67	17.87	17.65	17.82
2400	NASDAQ	TFSL	Fri, Oct 28, 2016	17.90	17.92	17.60	17.70
2399	NASDAQ	TFSL	Thu, Oct 27, 2016	17.73	17.82	17.56	17.60
2398	NASDAQ	TFSL	Wed, Oct 26, 2016	17.80	17.84	17.64	17.64
2397	NASDAQ	TFSL	Tue, Oct 25, 2016	17.90	17.90	17.77	17.81
2396	NASDAQ	TFSL	Mon, Oct 24, 2016	17.83	17.99	17.71	17.85
2395	NASDAQ	TFSL	Fri, Oct 21, 2016	17.79	17.87	17.72	17.72
2394	NASDAQ	TFSL	Thu, Oct 20, 2016	17.95	18.04	17.91	17.98
2393	NASDAQ	TFSL	Wed, Oct 19, 2016	17.94	18.03	17.92	17.93
2392	NASDAQ	TFSL	Tue, Oct 18, 2016	17.86	18.00	17.83	17.95
2391	NASDAQ	TFSL	Mon, Oct 17, 2016	17.93	17.93	17.85	17.86
2390	NASDAQ	TFSL	Fri, Oct 14, 2016	17.85	17.94	17.79	17.87
2389	NASDAQ	TFSL	Thu, Oct 13, 2016	17.75	17.90	17.54	17.75
2388	NASDAQ	TFSL	Wed, Oct 12, 2016	17.76	18.03	17.76	17.85
2387	NASDAQ	TFSL	Tue, Oct 11, 2016	17.91	18.02	17.78	17.83
2386	NASDAQ	TFSL	Mon, Oct 10, 2016	17.91	18.04	17.91	18.00
2385	NASDAQ	TFSL	Fri, Oct 7, 2016	17.89	17.92	17.75	17.90
2384	NASDAQ	TFSL	Thu, Oct 6, 2016	17.91	17.93	17.80	17.86
2383	NASDAQ	TFSL	Wed, Oct 5, 2016	17.91	18.00	17.84	17.95
2382	NASDAQ	TFSL	Tue, Oct 4, 2016	17.76	17.90	17.76	17.84
2381	NASDAQ	TFSL	Mon, Oct 3, 2016	17.70	17.81	17.61	17.80
2380	NASDAQ	TFSL	Fri, Sep 30, 2016	17.74	17.88	17.70	17.81
2379	NASDAQ	TFSL	Thu, Sep 29, 2016	17.99	17.99	17.73	17.73
2378	NASDAQ	TFSL	Wed, Sep 28, 2016	17.93	17.96	17.81	17.94
2377	NASDAQ	TFSL	Tue, Sep 27, 2016	17.73	17.91	17.72	17.91
2376	NASDAQ	TFSL	Mon, Sep 26, 2016	17.94	17.94	17.77	17.78
2375	NASDAQ	TFSL	Fri, Sep 23, 2016	18.00	18.08	17.93	18.00
2374	NASDAQ	TFSL	Thu, Sep 22, 2016	17.82	18.08	17.82	18.06
2373	NASDAQ	TFSL	Wed, Sep 21, 2016	17.70	17.82	17.70	17.79
2372	NASDAQ	TFSL	Tue, Sep 20, 2016	17.55	17.75	17.55	17.66
2371	NASDAQ	TFSL	Mon, Sep 19, 2016	17.59	17.61	17.43	17.44
2370	NASDAQ	TFSL	Fri, Sep 16, 2016	17.38	17.44	17.22	17.34
2369	NASDAQ	TFSL	Thu, Sep 15, 2016	17.49	17.52	17.36	17.40
2368	NASDAQ	TFSL	Wed, Sep 14, 2016	17.54	17.65	17.37	17.47
2367	NASDAQ	TFSL	Tue, Sep 13, 2016	17.59	17.63	17.46	17.58
2366	NASDAQ	TFSL	Mon, Sep 12, 2016	17.42	17.73	17.37	17.67
2365	NASDAQ	TFSL	Fri, Sep 9, 2016	17.50	17.63	17.41	17.41
2364	NASDAQ	TFSL	Thu, Sep 8, 2016	17.89	17.89	17.53	17.63
2363	NASDAQ	TFSL	Wed, Sep 7, 2016	17.92	17.96	17.85	17.91
2362	NASDAQ	TFSL	Tue, Sep 6, 2016	18.18	18.18	17.91	17.93
2361	NASDAQ	TFSL	Fri, Sep 2, 2016	18.09	18.16	18.01	18.11
2360	NASDAQ	TFSL	Thu, Sep 1, 2016	18.10	18.19	17.98	18.02
2359	NASDAQ	TFSL	Wed, Aug 31, 2016	18.33	18.36	18.11	18.14
2358	NASDAQ	TFSL	Tue, Aug 30, 2016	18.35	18.47	18.33	18.35
2357	NASDAQ	TFSL	Mon, Aug 29, 2016	18.37	18.38	18.26	18.34
2356	NASDAQ	TFSL	Fri, Aug 26, 2016	18.48	18.50	18.34	18.34
2355	NASDAQ	TFSL	Thu, Aug 25, 2016	18.37	18.48	18.37	18.39
2354	NASDAQ	TFSL	Wed, Aug 24, 2016	18.39	18.51	18.36	18.39
2353	NASDAQ	TFSL	Tue, Aug 23, 2016	18.52	18.67	18.41	18.44
2352	NASDAQ	TFSL	Mon, Aug 22, 2016	18.33	18.52	18.28	18.45
2351	NASDAQ	TFSL	Fri, Aug 19, 2016	18.29	18.48	18.02	18.42
2350	NASDAQ	TFSL	Thu, Aug 18, 2016	18.46	18.68	18.46	18.67
2349	NASDAQ	TFSL	Wed, Aug 17, 2016	18.45	18.57	18.43	18.50
2348	NASDAQ	TFSL	Tue, Aug 16, 2016	18.49	18.58	18.45	18.46
2347	NASDAQ	TFSL	Mon, Aug 15, 2016	18.55	18.55	18.46	18.50
2346	NASDAQ	TFSL	Fri, Aug 12, 2016	18.39	18.55	18.32	18.49
2345	NASDAQ	TFSL	Thu, Aug 11, 2016	18.49	18.55	18.45	18.49
2344	NASDAQ	TFSL	Wed, Aug 10, 2016	18.52	18.54	18.42	18.44
2343	NASDAQ	TFSL	Tue, Aug 9, 2016	18.45	18.55	18.43	18.55
2342	NASDAQ	TFSL	Mon, Aug 8, 2016	18.33	18.53	18.33	18.45
2341	NASDAQ	TFSL	Fri, Aug 5, 2016	18.16	18.48	18.13	18.40
2340	NASDAQ	TFSL	Thu, Aug 4, 2016	18.11	18.15	17.98	18.09
2339	NASDAQ	TFSL	Wed, Aug 3, 2016	18.02	18.18	17.89	18.15
2338	NASDAQ	TFSL	Tue, Aug 2, 2016	18.13	18.23	18.00	18.00
2337	NASDAQ	TFSL	Mon, Aug 1, 2016	18.24	18.26	18.14	18.16
2336	NASDAQ	TFSL	Fri, Jul 29, 2016	18.05	18.26	17.98	18.20
2335	NASDAQ	TFSL	Thu, Jul 28, 2016	18.10	18.27	18.06	18.14
2334	NASDAQ	TFSL	Wed, Jul 27, 2016	18.10	18.13	17.98	18.11
2333	NASDAQ	TFSL	Tue, Jul 26, 2016	17.97	18.09	17.84	18.09
2332	NASDAQ	TFSL	Mon, Jul 25, 2016	18.00	18.06	17.93	18.04
2331	NASDAQ	TFSL	Fri, Jul 22, 2016	17.91	18.09	17.72	18.05
2330	NASDAQ	TFSL	Thu, Jul 21, 2016	17.72	17.88	17.66	17.86
2329	NASDAQ	TFSL	Wed, Jul 20, 2016	17.84	17.88	17.74	17.76
2328	NASDAQ	TFSL	Tue, Jul 19, 2016	17.81	17.97	17.77	17.78
2327	NASDAQ	TFSL	Mon, Jul 18, 2016	17.92	17.97	17.81	17.83
2326	NASDAQ	TFSL	Fri, Jul 15, 2016	17.99	17.99	17.88	17.93
2325	NASDAQ	TFSL	Thu, Jul 14, 2016	17.98	18.06	17.70	17.90
2324	NASDAQ	TFSL	Wed, Jul 13, 2016	17.81	17.86	17.74	17.81
2323	NASDAQ	TFSL	Tue, Jul 12, 2016	17.81	17.98	17.79	17.85
2322	NASDAQ	TFSL	Mon, Jul 11, 2016	17.54	17.73	17.34	17.69
2321	NASDAQ	TFSL	Fri, Jul 8, 2016	17.25	17.50	17.15	17.43
2320	NASDAQ	TFSL	Thu, Jul 7, 2016	17.04	17.25	17.04	17.19
2319	NASDAQ	TFSL	Wed, Jul 6, 2016	16.82	17.07	16.80	17.04
2318	NASDAQ	TFSL	Tue, Jul 5, 2016	17.09	17.09	16.86	16.92
2317	NASDAQ	TFSL	Fri, Jul 1, 2016	17.18	17.32	17.14	17.23
2316	NASDAQ	TFSL	Thu, Jun 30, 2016	17.03	17.22	16.95	17.22
2315	NASDAQ	TFSL	Wed, Jun 29, 2016	16.69	16.96	16.61	16.94
2314	NASDAQ	TFSL	Tue, Jun 28, 2016	16.46	16.61	16.35	16.52
2313	NASDAQ	TFSL	Mon, Jun 27, 2016	16.67	16.81	16.36	16.43
2312	NASDAQ	TFSL	Fri, Jun 24, 2016	16.98	17.32	16.57	16.90
2311	NASDAQ	TFSL	Thu, Jun 23, 2016	17.54	17.75	17.47	17.53
2310	NASDAQ	TFSL	Wed, Jun 22, 2016	17.52	17.60	17.44	17.45
2309	NASDAQ	TFSL	Tue, Jun 21, 2016	17.59	17.61	17.43	17.51
2308	NASDAQ	TFSL	Mon, Jun 20, 2016	17.51	17.68	17.47	17.50
2307	NASDAQ	TFSL	Fri, Jun 17, 2016	17.38	17.52	17.25	17.28
2306	NASDAQ	TFSL	Thu, Jun 16, 2016	17.25	17.39	17.20	17.34
2305	NASDAQ	TFSL	Wed, Jun 15, 2016	17.31	17.59	17.31	17.34
2304	NASDAQ	TFSL	Tue, Jun 14, 2016	17.52	17.60	17.38	17.38
2303	NASDAQ	TFSL	Mon, Jun 13, 2016	17.94	18.01	17.54	17.59
2302	NASDAQ	TFSL	Fri, Jun 10, 2016	17.94	18.23	17.92	17.97
2301	NASDAQ	TFSL	Thu, Jun 9, 2016	18.13	18.25	17.89	18.10
2300	NASDAQ	TFSL	Wed, Jun 8, 2016	18.11	18.24	18.07	18.20
2299	NASDAQ	TFSL	Tue, Jun 7, 2016	18.27	18.31	18.16	18.16
2298	NASDAQ	TFSL	Mon, Jun 6, 2016	18.20	18.40	18.20	18.33
2297	NASDAQ	TFSL	Fri, Jun 3, 2016	18.38	18.38	17.98	18.18
2296	NASDAQ	TFSL	Thu, Jun 2, 2016	18.46	18.50	18.33	18.48
2295	NASDAQ	TFSL	Wed, Jun 1, 2016	18.36	18.54	18.29	18.50
2294	NASDAQ	TFSL	Tue, May 31, 2016	18.44	18.49	18.33	18.45
2293	NASDAQ	TFSL	Fri, May 27, 2016	18.27	18.46	18.27	18.41
2292	NASDAQ	TFSL	Thu, May 26, 2016	18.44	18.44	18.03	18.26
2291	NASDAQ	TFSL	Wed, May 25, 2016	18.39	18.53	18.31	18.40
2290	NASDAQ	TFSL	Tue, May 24, 2016	18.20	18.47	18.07	18.41
2289	NASDAQ	TFSL	Mon, May 23, 2016	18.01	18.22	17.95	18.17
2288	NASDAQ	TFSL	Fri, May 20, 2016	18.05	18.18	17.99	18.05
2287	NASDAQ	TFSL	Thu, May 19, 2016	18.12	18.27	17.83	17.96
2286	NASDAQ	TFSL	Wed, May 18, 2016	17.72	18.40	17.72	18.21
2285	NASDAQ	TFSL	Tue, May 17, 2016	18.13	18.13	17.72	17.76
2284	NASDAQ	TFSL	Mon, May 16, 2016	17.97	18.31	17.97	18.20
2283	NASDAQ	TFSL	Fri, May 13, 2016	18.16	18.31	17.94	18.01
2282	NASDAQ	TFSL	Thu, May 12, 2016	18.18	18.32	17.99	18.19
2281	NASDAQ	TFSL	Wed, May 11, 2016	18.33	18.44	18.17	18.17
2280	NASDAQ	TFSL	Tue, May 10, 2016	18.21	18.41	18.15	18.37
2279	NASDAQ	TFSL	Mon, May 9, 2016	17.99	18.26	17.99	18.12
2278	NASDAQ	TFSL	Fri, May 6, 2016	18.00	18.07	17.92	18.03
2277	NASDAQ	TFSL	Thu, May 5, 2016	18.05	18.46	18.00	18.09
2276	NASDAQ	TFSL	Wed, May 4, 2016	18.02	18.16	17.95	18.10
2275	NASDAQ	TFSL	Tue, May 3, 2016	18.21	18.33	18.10	18.17
2274	NASDAQ	TFSL	Mon, May 2, 2016	18.00	18.29	17.95	18.27
2273	NASDAQ	TFSL	Fri, Apr 29, 2016	17.89	18.17	17.71	17.90
2272	NASDAQ	TFSL	Thu, Apr 28, 2016	18.00	18.19	17.99	18.03
2271	NASDAQ	TFSL	Wed, Apr 27, 2016	18.14	18.28	18.02	18.12
2270	NASDAQ	TFSL	Tue, Apr 26, 2016	18.01	18.26	18.01	18.19
2269	NASDAQ	TFSL	Mon, Apr 25, 2016	18.08	18.11	17.89	18.05
2268	NASDAQ	TFSL	Fri, Apr 22, 2016	17.88	18.08	17.88	18.02
2267	NASDAQ	TFSL	Thu, Apr 21, 2016	18.15	18.15	17.90	17.95
2266	NASDAQ	TFSL	Wed, Apr 20, 2016	18.15	18.18	18.00	18.03
2265	NASDAQ	TFSL	Tue, Apr 19, 2016	18.07	18.25	18.03	18.19
2264	NASDAQ	TFSL	Mon, Apr 18, 2016	17.79	18.12	17.73	18.08
2263	NASDAQ	TFSL	Fri, Apr 15, 2016	17.77	17.91	17.77	17.87
2262	NASDAQ	TFSL	Thu, Apr 14, 2016	17.67	17.92	17.66	17.73
2261	NASDAQ	TFSL	Wed, Apr 13, 2016	17.36	17.83	17.25	17.74
2260	NASDAQ	TFSL	Tue, Apr 12, 2016	17.25	17.40	17.23	17.34
2259	NASDAQ	TFSL	Mon, Apr 11, 2016	17.26	17.46	17.07	17.25
2258	NASDAQ	TFSL	Fri, Apr 8, 2016	17.11	17.42	17.09	17.26
2257	NASDAQ	TFSL	Thu, Apr 7, 2016	17.10	17.17	16.94	17.11
2256	NASDAQ	TFSL	Wed, Apr 6, 2016	17.12	17.25	17.04	17.24
2255	NASDAQ	TFSL	Tue, Apr 5, 2016	17.45	17.45	17.45	17.12
2254	NASDAQ	TFSL	Mon, Apr 4, 2016	17.47	17.55	17.34	17.45
2253	NASDAQ	TFSL	Fri, Apr 1, 2016	17.37	17.55	17.27	17.43
2252	NASDAQ	TFSL	Thu, Mar 31, 2016	17.41	17.67	17.35	17.52
2251	NASDAQ	TFSL	Wed, Mar 30, 2016	17.31	17.68	17.31	17.52
2250	NASDAQ	TFSL	Tue, Mar 29, 2016	17.42	17.42	17.16	17.43
2249	NASDAQ	TFSL	Mon, Mar 28, 2016	17.30	17.49	17.30	17.46
2248	NASDAQ	TFSL	Thu, Mar 24, 2016	17.29	17.29	17.29	17.32
2247	NASDAQ	TFSL	Wed, Mar 23, 2016	17.40	17.47	17.28	17.29
2246	NASDAQ	TFSL	Tue, Mar 22, 2016	17.41	17.67	17.35	17.42
2245	NASDAQ	TFSL	Mon, Mar 21, 2016	17.41	17.58	17.30	17.50
2244	NASDAQ	TFSL	Fri, Mar 18, 2016	17.37	17.63	17.33	17.36
2243	NASDAQ	TFSL	Thu, Mar 17, 2016	17.14	17.47	17.02	17.42
2242	NASDAQ	TFSL	Wed, Mar 16, 2016	17.14	17.39	17.10	17.11
2241	NASDAQ	TFSL	Tue, Mar 15, 2016	17.10	17.10	17.10	17.25
2240	NASDAQ	TFSL	Mon, Mar 14, 2016	17.07	17.20	17.00	17.10
2239	NASDAQ	TFSL	Fri, Mar 11, 2016	17.08	17.19	16.97	17.17
2238	NASDAQ	TFSL	Thu, Mar 10, 2016	16.68	16.68	16.68	16.97
2237	NASDAQ	TFSL	Wed, Mar 9, 2016	16.93	17.08	16.67	16.90
2236	NASDAQ	TFSL	Tue, Mar 8, 2016	16.82	17.05	16.68	16.95
2235	NASDAQ	TFSL	Mon, Mar 7, 2016	16.98	17.11	16.90	16.95
2234	NASDAQ	TFSL	Fri, Mar 4, 2016	17.06	17.19	17.02	17.05
2233	NASDAQ	TFSL	Thu, Mar 3, 2016	17.07	17.07	17.07	17.04
2232	NASDAQ	TFSL	Wed, Mar 2, 2016	17.23	17.26	17.05	17.22
2231	NASDAQ	TFSL	Tue, Mar 1, 2016	16.90	16.90	16.90	17.22
2230	NASDAQ	TFSL	Mon, Feb 29, 2016	17.11	17.15	16.88	17.11
2229	NASDAQ	TFSL	Fri, Feb 26, 2016	17.03	17.13	16.97	17.11
2228	NASDAQ	TFSL	Thu, Feb 25, 2016	16.89	17.02	16.80	16.94
2227	NASDAQ	TFSL	Wed, Feb 24, 2016	16.50	16.91	16.45	16.85
2226	NASDAQ	TFSL	Tue, Feb 23, 2016	16.80	17.11	16.65	16.67
2225	NASDAQ	TFSL	Mon, Feb 22, 2016	16.94	17.15	16.80	16.87
2224	NASDAQ	TFSL	Fri, Feb 19, 2016	16.57	16.91	16.37	16.82
2223	NASDAQ	TFSL	Thu, Feb 18, 2016	16.68	16.72	16.52	16.66
2222	NASDAQ	TFSL	Wed, Feb 17, 2016	16.57	16.78	16.46	16.67
2221	NASDAQ	TFSL	Tue, Feb 16, 2016	16.45	16.69	16.22	16.46
2220	NASDAQ	TFSL	Fri, Feb 12, 2016	15.83	16.31	15.71	16.29
2219	NASDAQ	TFSL	Thu, Feb 11, 2016	15.72	15.90	15.62	15.66
2218	NASDAQ	TFSL	Wed, Feb 10, 2016	15.72	16.15	15.65	15.92
2217	NASDAQ	TFSL	Tue, Feb 9, 2016	15.61	15.90	15.58	15.60
2216	NASDAQ	TFSL	Mon, Feb 8, 2016	16.14	16.15	15.80	15.84
2215	NASDAQ	TFSL	Fri, Feb 5, 2016	16.54	16.71	16.18	16.33
2214	NASDAQ	TFSL	Thu, Feb 4, 2016	16.58	16.82	16.46	16.55
2213	NASDAQ	TFSL	Wed, Feb 3, 2016	16.81	16.84	16.49	16.60
2212	NASDAQ	TFSL	Tue, Feb 2, 2016	17.44	17.54	16.80	16.80
2211	NASDAQ	TFSL	Mon, Feb 1, 2016	17.24	17.68	17.24	17.60
2210	NASDAQ	TFSL	Fri, Jan 29, 2016	17.50	17.56	17.18	17.45
2209	NASDAQ	TFSL	Thu, Jan 28, 2016	17.37	17.57	17.01	17.42
2208	NASDAQ	TFSL	Wed, Jan 27, 2016	16.89	17.47	16.86	17.27
2207	NASDAQ	TFSL	Tue, Jan 26, 2016	16.83	17.18	16.78	16.91
2206	NASDAQ	TFSL	Mon, Jan 25, 2016	16.91	17.07	16.75	16.79
2205	NASDAQ	TFSL	Fri, Jan 22, 2016	17.08	17.20	16.86	16.95
2204	NASDAQ	TFSL	Thu, Jan 21, 2016	17.11	17.21	16.85	16.90
2203	NASDAQ	TFSL	Wed, Jan 20, 2016	16.77	17.22	16.71	17.09
2202	NASDAQ	TFSL	Tue, Jan 19, 2016	17.14	17.40	16.37	16.95
2201	NASDAQ	TFSL	Fri, Jan 15, 2016	17.10	17.36	16.92	17.17
2200	NASDAQ	TFSL	Thu, Jan 14, 2016	17.26	17.54	17.04	17.43
2199	NASDAQ	TFSL	Wed, Jan 13, 2016	17.92	17.92	17.13	17.19
2198	NASDAQ	TFSL	Tue, Jan 12, 2016	17.94	17.98	17.59	17.85
2197	NASDAQ	TFSL	Mon, Jan 11, 2016	17.87	18.12	17.65	17.76
2196	NASDAQ	TFSL	Fri, Jan 8, 2016	18.29	18.29	17.84	17.86
2195	NASDAQ	TFSL	Thu, Jan 7, 2016	18.16	18.32	18.00	18.16
2194	NASDAQ	TFSL	Wed, Jan 6, 2016	18.29	18.43	18.18	18.39
2193	NASDAQ	TFSL	Tue, Jan 5, 2016	18.47	18.61	18.34	18.53
2192	NASDAQ	TFSL	Mon, Jan 4, 2016	18.60	18.67	18.22	18.41
2191	NASDAQ	TFSL	Thu, Dec 31, 2015	18.98	19.13	18.82	18.83
2190	NASDAQ	TFSL	Wed, Dec 30, 2015	19.20	19.42	18.99	19.02
2189	NASDAQ	TFSL	Tue, Dec 29, 2015	19.00	19.30	18.93	19.22
2188	NASDAQ	TFSL	Mon, Dec 28, 2015	18.79	18.95	18.68	18.94
2187	NASDAQ	TFSL	Thu, Dec 24, 2015	18.73	18.93	18.70	18.81
2186	NASDAQ	TFSL	Wed, Dec 23, 2015	18.73	18.83	18.68	18.78
2185	NASDAQ	TFSL	Tue, Dec 22, 2015	18.68	18.73	18.48	18.69
2184	NASDAQ	TFSL	Mon, Dec 21, 2015	18.69	19.00	18.41	18.64
2183	NASDAQ	TFSL	Fri, Dec 18, 2015	19.02	19.05	18.54	18.58
2182	NASDAQ	TFSL	Thu, Dec 17, 2015	19.21	19.24	18.91	19.06
2181	NASDAQ	TFSL	Wed, Dec 16, 2015	19.07	19.26	18.90	19.23
2180	NASDAQ	TFSL	Tue, Dec 15, 2015	18.82	19.15	18.81	19.02
2179	NASDAQ	TFSL	Mon, Dec 14, 2015	18.60	18.78	18.46	18.74
2178	NASDAQ	TFSL	Fri, Dec 11, 2015	18.48	18.58	18.42	18.54
2177	NASDAQ	TFSL	Thu, Dec 10, 2015	18.54	18.81	18.50	18.65
2176	NASDAQ	TFSL	Wed, Dec 9, 2015	18.77	18.88	18.46	18.57
2175	NASDAQ	TFSL	Tue, Dec 8, 2015	18.76	18.90	18.65	18.76
2174	NASDAQ	TFSL	Mon, Dec 7, 2015	18.94	19.13	18.84	18.85
2173	NASDAQ	TFSL	Fri, Dec 4, 2015	18.90	19.05	18.59	18.93
2172	NASDAQ	TFSL	Thu, Dec 3, 2015	18.77	18.96	18.67	18.75
2171	NASDAQ	TFSL	Wed, Dec 2, 2015	18.94	19.03	18.70	18.75
2170	NASDAQ	TFSL	Tue, Dec 1, 2015	18.82	19.05	18.77	19.01
2169	NASDAQ	TFSL	Mon, Nov 30, 2015	18.94	19.00	18.74	18.77
2168	NASDAQ	TFSL	Fri, Nov 27, 2015	18.80	18.93	18.75	18.87
2167	NASDAQ	TFSL	Wed, Nov 25, 2015	18.69	18.85	18.58	18.80
2166	NASDAQ	TFSL	Tue, Nov 24, 2015	18.75	18.85	18.61	18.78
2165	NASDAQ	TFSL	Mon, Nov 23, 2015	18.84	18.96	18.79	18.84
2164	NASDAQ	TFSL	Fri, Nov 20, 2015	18.76	19.07	18.68	18.83
2163	NASDAQ	TFSL	Thu, Nov 19, 2015	18.62	18.76	18.50	18.68
2162	NASDAQ	TFSL	Wed, Nov 18, 2015	18.60	18.69	18.42	18.64
2161	NASDAQ	TFSL	Tue, Nov 17, 2015	18.39	18.66	18.31	18.53
2160	NASDAQ	TFSL	Mon, Nov 16, 2015	18.09	18.36	18.00	18.36
2159	NASDAQ	TFSL	Fri, Nov 13, 2015	18.25	18.40	18.16	18.21
2158	NASDAQ	TFSL	Thu, Nov 12, 2015	18.46	18.67	18.28	18.29
2157	NASDAQ	TFSL	Wed, Nov 11, 2015	18.66	18.86	18.55	18.58
2156	NASDAQ	TFSL	Tue, Nov 10, 2015	18.37	18.68	18.35	18.60
2155	NASDAQ	TFSL	Mon, Nov 9, 2015	18.26	18.46	18.23	18.41
2154	NASDAQ	TFSL	Fri, Nov 6, 2015	18.13	18.43	18.13	18.31
2153	NASDAQ	TFSL	Thu, Nov 5, 2015	18.06	18.15	17.96	18.08
2152	NASDAQ	TFSL	Wed, Nov 4, 2015	18.10	18.10	17.98	18.01
2151	NASDAQ	TFSL	Tue, Nov 3, 2015	18.00	18.11	17.87	18.02
2150	NASDAQ	TFSL	Mon, Nov 2, 2015	17.57	18.09	17.55	17.99
2149	NASDAQ	TFSL	Fri, Oct 30, 2015	17.99	18.08	17.49	17.56
2148	NASDAQ	TFSL	Thu, Oct 29, 2015	18.18	18.18	17.84	18.02
2147	NASDAQ	TFSL	Wed, Oct 28, 2015	18.06	18.28	18.06	18.18
2146	NASDAQ	TFSL	Tue, Oct 27, 2015	18.23	18.31	17.96	18.03
2145	NASDAQ	TFSL	Mon, Oct 26, 2015	18.31	18.44	18.08	18.22
2144	NASDAQ	TFSL	Fri, Oct 23, 2015	18.05	18.29	18.04	18.28
2143	NASDAQ	TFSL	Thu, Oct 22, 2015	17.81	18.09	17.81	18.00
2142	NASDAQ	TFSL	Wed, Oct 21, 2015	17.96	18.13	17.76	17.79
2141	NASDAQ	TFSL	Tue, Oct 20, 2015	17.71	18.01	17.71	17.86
2140	NASDAQ	TFSL	Mon, Oct 19, 2015	17.64	17.80	17.54	17.74
2139	NASDAQ	TFSL	Fri, Oct 16, 2015	17.58	17.70	17.49	17.66
2138	NASDAQ	TFSL	Thu, Oct 15, 2015	17.28	17.57	17.20	17.56
2137	NASDAQ	TFSL	Wed, Oct 14, 2015	17.77	17.77	17.20	17.22
2136	NASDAQ	TFSL	Tue, Oct 13, 2015	17.66	17.91	17.52	17.76
2135	NASDAQ	TFSL	Mon, Oct 12, 2015	17.58	17.80	17.36	17.77
2134	NASDAQ	TFSL	Fri, Oct 9, 2015	17.70	17.75	17.44	17.53
2133	NASDAQ	TFSL	Thu, Oct 8, 2015	17.52	17.70	17.37	17.68
2132	NASDAQ	TFSL	Wed, Oct 7, 2015	17.32	17.52	17.24	17.52
2131	NASDAQ	TFSL	Tue, Oct 6, 2015	17.26	17.32	17.14	17.26
2130	NASDAQ	TFSL	Mon, Oct 5, 2015	17.12	17.33	17.12	17.30
2129	NASDAQ	TFSL	Fri, Oct 2, 2015	16.92	17.07	16.51	17.05
2128	NASDAQ	TFSL	Thu, Oct 1, 2015	17.28	17.33	16.99	17.17
2127	NASDAQ	TFSL	Wed, Sep 30, 2015	17.07	17.28	16.96	17.25
2126	NASDAQ	TFSL	Tue, Sep 29, 2015	17.10	17.20	16.96	16.98
2125	NASDAQ	TFSL	Mon, Sep 28, 2015	17.32	17.37	17.04	17.09
2124	NASDAQ	TFSL	Fri, Sep 25, 2015	17.42	17.55	17.32	17.34
2123	NASDAQ	TFSL	Thu, Sep 24, 2015	17.19	17.35	17.09	17.26
2122	NASDAQ	TFSL	Wed, Sep 23, 2015	17.19	17.33	17.14	17.30
2121	NASDAQ	TFSL	Tue, Sep 22, 2015	17.14	17.40	17.02	17.14
2120	NASDAQ	TFSL	Mon, Sep 21, 2015	17.02	17.32	17.02	17.26
2119	NASDAQ	TFSL	Fri, Sep 18, 2015	16.80	16.98	16.65	16.95
2118	NASDAQ	TFSL	Thu, Sep 17, 2015	17.26	17.38	16.90	16.96
2117	NASDAQ	TFSL	Wed, Sep 16, 2015	17.15	17.37	17.14	17.26
2116	NASDAQ	TFSL	Tue, Sep 15, 2015	17.11	17.18	17.00	17.12
2115	NASDAQ	TFSL	Mon, Sep 14, 2015	17.00	17.14	16.94	17.10
2114	NASDAQ	TFSL	Fri, Sep 11, 2015	16.85	17.04	16.84	16.91
2113	NASDAQ	TFSL	Thu, Sep 10, 2015	16.91	17.09	16.83	16.88
2112	NASDAQ	TFSL	Wed, Sep 9, 2015	16.98	17.10	16.87	16.89
2111	NASDAQ	TFSL	Tue, Sep 8, 2015	16.79	16.96	16.65	16.94
2110	NASDAQ	TFSL	Fri, Sep 4, 2015	16.60	16.76	16.50	16.62
2109	NASDAQ	TFSL	Thu, Sep 3, 2015	16.61	16.81	16.60	16.72
2108	NASDAQ	TFSL	Wed, Sep 2, 2015	16.75	16.79	16.53	16.71
2107	NASDAQ	TFSL	Tue, Sep 1, 2015	16.97	16.97	16.55	16.63
2106	NASDAQ	TFSL	Mon, Aug 31, 2015	16.93	17.18	16.87	17.17
2105	NASDAQ	TFSL	Fri, Aug 28, 2015	16.88	17.13	16.84	17.00
2104	NASDAQ	TFSL	Thu, Aug 27, 2015	16.78	16.95	16.67	16.85
2103	NASDAQ	TFSL	Wed, Aug 26, 2015	16.32	16.67	16.20	16.64
2102	NASDAQ	TFSL	Tue, Aug 25, 2015	16.95	16.95	16.04	16.09
2101	NASDAQ	TFSL	Mon, Aug 24, 2015	16.52	16.96	16.36	16.57
2100	NASDAQ	TFSL	Fri, Aug 21, 2015	17.01	17.34	16.88	17.18
2099	NASDAQ	TFSL	Thu, Aug 20, 2015	17.37	17.44	17.10	17.13
2098	NASDAQ	TFSL	Wed, Aug 19, 2015	17.51	17.69	17.43	17.48
2097	NASDAQ	TFSL	Tue, Aug 18, 2015	17.60	17.71	17.50	17.60
2096	NASDAQ	TFSL	Mon, Aug 17, 2015	17.53	17.71	17.44	17.68
2095	NASDAQ	TFSL	Fri, Aug 14, 2015	17.49	17.58	17.25	17.57
2094	NASDAQ	TFSL	Thu, Aug 13, 2015	17.34	17.51	17.22	17.48
2093	NASDAQ	TFSL	Wed, Aug 12, 2015	17.42	17.42	17.08	17.28
2092	NASDAQ	TFSL	Tue, Aug 11, 2015	17.48	17.63	17.35	17.46
2091	NASDAQ	TFSL	Mon, Aug 10, 2015	17.35	17.61	17.17	17.50
2090	NASDAQ	TFSL	Fri, Aug 7, 2015	17.10	17.31	17.02	17.26
2089	NASDAQ	TFSL	Thu, Aug 6, 2015	17.30	17.38	16.99	17.07
2088	NASDAQ	TFSL	Wed, Aug 5, 2015	16.94	17.36	16.94	17.25
2087	NASDAQ	TFSL	Tue, Aug 4, 2015	17.00	17.06	16.91	16.99
2086	NASDAQ	TFSL	Mon, Aug 3, 2015	16.90	16.99	16.25	16.96
2085	NASDAQ	TFSL	Fri, Jul 31, 2015	15.63	16.95	15.58	16.86
2084	NASDAQ	TFSL	Thu, Jul 30, 2015	16.58	16.92	16.56	16.90
2083	NASDAQ	TFSL	Wed, Jul 29, 2015	16.58	16.77	16.50	16.68
2082	NASDAQ	TFSL	Tue, Jul 28, 2015	16.54	16.62	16.42	16.56
2081	NASDAQ	TFSL	Mon, Jul 27, 2015	16.49	16.59	16.38	16.50
2080	NASDAQ	TFSL	Fri, Jul 24, 2015	16.63	16.80	16.47	16.59
2079	NASDAQ	TFSL	Thu, Jul 23, 2015	16.80	16.89	16.62	16.65
2078	NASDAQ	TFSL	Wed, Jul 22, 2015	16.55	16.92	16.55	16.83
2077	NASDAQ	TFSL	Tue, Jul 21, 2015	16.63	16.80	16.50	16.61
2076	NASDAQ	TFSL	Mon, Jul 20, 2015	16.44	16.67	16.43	16.66
2075	NASDAQ	TFSL	Fri, Jul 17, 2015	16.57	16.57	16.39	16.45
2074	NASDAQ	TFSL	Thu, Jul 16, 2015	16.68	16.73	16.50	16.53
2073	NASDAQ	TFSL	Wed, Jul 15, 2015	16.63	16.74	16.49	16.62
2072	NASDAQ	TFSL	Tue, Jul 14, 2015	16.49	16.69	16.49	16.64
2071	NASDAQ	TFSL	Mon, Jul 13, 2015	16.50	16.55	16.38	16.51
2070	NASDAQ	TFSL	Fri, Jul 10, 2015	16.62	16.78	16.28	16.48
2069	NASDAQ	TFSL	Thu, Jul 9, 2015	16.45	16.78	16.45	16.67
2068	NASDAQ	TFSL	Wed, Jul 8, 2015	16.66	16.83	16.28	16.40
2067	NASDAQ	TFSL	Tue, Jul 7, 2015	16.88	16.93	16.69	16.71
2066	NASDAQ	TFSL	Mon, Jul 6, 2015	16.77	16.94	16.73	16.91
2065	NASDAQ	TFSL	Thu, Jul 2, 2015	16.91	16.97	16.76	16.88
2064	NASDAQ	TFSL	Wed, Jul 1, 2015	16.88	17.07	16.85	16.95
2063	NASDAQ	TFSL	Tue, Jun 30, 2015	16.87	17.16	16.81	16.82
2062	NASDAQ	TFSL	Mon, Jun 29, 2015	16.86	16.96	16.66	16.83
2061	NASDAQ	TFSL	Fri, Jun 26, 2015	16.73	16.98	16.63	16.98
2060	NASDAQ	TFSL	Thu, Jun 25, 2015	16.37	16.76	16.17	16.66
2059	NASDAQ	TFSL	Wed, Jun 24, 2015	16.11	16.48	15.96	16.37
2058	NASDAQ	TFSL	Tue, Jun 23, 2015	15.86	16.11	15.72	16.11
2057	NASDAQ	TFSL	Mon, Jun 22, 2015	15.85	15.93	15.66	15.89
2056	NASDAQ	TFSL	Fri, Jun 19, 2015	15.57	15.81	15.44	15.75
2055	NASDAQ	TFSL	Thu, Jun 18, 2015	15.54	15.58	15.46	15.51
2054	NASDAQ	TFSL	Wed, Jun 17, 2015	15.62	15.69	15.46	15.49
2053	NASDAQ	TFSL	Tue, Jun 16, 2015	15.55	15.66	15.43	15.61
2052	NASDAQ	TFSL	Mon, Jun 15, 2015	15.48	15.61	15.30	15.57
2051	NASDAQ	TFSL	Fri, Jun 12, 2015	15.43	15.58	15.35	15.56
2050	NASDAQ	TFSL	Thu, Jun 11, 2015	15.24	15.49	15.13	15.46
2049	NASDAQ	TFSL	Wed, Jun 10, 2015	15.19	15.43	15.19	15.28
2048	NASDAQ	TFSL	Tue, Jun 9, 2015	15.19	15.26	15.14	15.19
2047	NASDAQ	TFSL	Mon, Jun 8, 2015	15.09	15.25	15.09	15.23
2046	NASDAQ	TFSL	Fri, Jun 5, 2015	15.17	15.19	15.03	15.14
2045	NASDAQ	TFSL	Thu, Jun 4, 2015	14.94	14.99	14.88	14.96
2044	NASDAQ	TFSL	Wed, Jun 3, 2015	14.91	15.06	14.83	15.03
2043	NASDAQ	TFSL	Tue, Jun 2, 2015	14.73	14.93	14.54	14.86
2042	NASDAQ	TFSL	Mon, Jun 1, 2015	14.86	14.87	14.71	14.78
2041	NASDAQ	TFSL	Fri, May 29, 2015	14.77	14.92	14.70	14.85
2040	NASDAQ	TFSL	Thu, May 28, 2015	14.71	14.82	14.65	14.81
2039	NASDAQ	TFSL	Wed, May 27, 2015	14.67	14.81	14.61	14.69
2038	NASDAQ	TFSL	Tue, May 26, 2015	14.69	14.69	14.57	14.64
2037	NASDAQ	TFSL	Fri, May 22, 2015	14.70	14.80	14.68	14.75
2036	NASDAQ	TFSL	Thu, May 21, 2015	14.69	14.75	14.67	14.70
2035	NASDAQ	TFSL	Wed, May 20, 2015	14.78	14.79	14.69	14.73
2034	NASDAQ	TFSL	Tue, May 19, 2015	14.79	14.87	14.77	14.81
2033	NASDAQ	TFSL	Mon, May 18, 2015	14.68	14.78	14.68	14.78
2032	NASDAQ	TFSL	Fri, May 15, 2015	14.75	14.88	14.70	14.74
2031	NASDAQ	TFSL	Thu, May 14, 2015	14.74	14.77	14.69	14.75
2030	NASDAQ	TFSL	Wed, May 13, 2015	14.75	14.77	14.70	14.75
2029	NASDAQ	TFSL	Tue, May 12, 2015	14.63	14.77	14.52	14.74
2028	NASDAQ	TFSL	Mon, May 11, 2015	14.62	14.77	14.62	14.68
2027	NASDAQ	TFSL	Fri, May 8, 2015	14.69	14.73	14.64	14.66
2026	NASDAQ	TFSL	Thu, May 7, 2015	14.50	14.74	14.42	14.66
2025	NASDAQ	TFSL	Wed, May 6, 2015	14.57	14.61	14.48	14.54
2024	NASDAQ	TFSL	Tue, May 5, 2015	14.51	14.66	14.38	14.55
2023	NASDAQ	TFSL	Mon, May 4, 2015	14.38	14.59	14.38	14.57
2022	NASDAQ	TFSL	Fri, May 1, 2015	14.58	14.80	14.31	14.39
2021	NASDAQ	TFSL	Thu, Apr 30, 2015	14.69	14.79	14.56	14.62
2020	NASDAQ	TFSL	Wed, Apr 29, 2015	14.72	14.80	14.70	14.74
2019	NASDAQ	TFSL	Tue, Apr 28, 2015	14.61	14.80	14.61	14.78
2018	NASDAQ	TFSL	Mon, Apr 27, 2015	14.70	14.79	14.61	14.65
2017	NASDAQ	TFSL	Fri, Apr 24, 2015	14.73	14.77	14.65	14.67
2016	NASDAQ	TFSL	Thu, Apr 23, 2015	14.69	14.84	14.69	14.75
2015	NASDAQ	TFSL	Wed, Apr 22, 2015	14.73	14.77	14.63	14.74
2014	NASDAQ	TFSL	Tue, Apr 21, 2015	14.64	14.76	14.59	14.70
2013	NASDAQ	TFSL	Mon, Apr 20, 2015	14.58	14.73	14.51	14.67
2012	NASDAQ	TFSL	Fri, Apr 17, 2015	14.66	14.70	14.50	14.53
2011	NASDAQ	TFSL	Thu, Apr 16, 2015	14.69	14.75	14.58	14.71
2010	NASDAQ	TFSL	Wed, Apr 15, 2015	14.75	14.77	14.68	14.74
2009	NASDAQ	TFSL	Tue, Apr 14, 2015	14.66	14.77	14.61	14.75
2008	NASDAQ	TFSL	Mon, Apr 13, 2015	14.64	14.77	14.64	14.72
2007	NASDAQ	TFSL	Fri, Apr 10, 2015	14.62	14.76	14.55	14.68
2006	NASDAQ	TFSL	Thu, Apr 9, 2015	14.62	14.65	14.46	14.60
2005	NASDAQ	TFSL	Wed, Apr 8, 2015	14.58	14.69	14.54	14.62
2004	NASDAQ	TFSL	Tue, Apr 7, 2015	14.67	14.75	14.59	14.63
2003	NASDAQ	TFSL	Mon, Apr 6, 2015	14.63	14.70	14.55	14.65
2002	NASDAQ	TFSL	Thu, Apr 2, 2015	14.66	14.76	14.58	14.73
2001	NASDAQ	TFSL	Wed, Apr 1, 2015	14.64	14.74	14.54	14.69
2000	NASDAQ	TFSL	Tue, Mar 31, 2015	14.60	14.75	14.60	14.68
1999	NASDAQ	TFSL	Mon, Mar 30, 2015	14.71	14.78	14.66	14.69
1998	NASDAQ	TFSL	Fri, Mar 27, 2015	14.58	14.70	14.51	14.66
1997	NASDAQ	TFSL	Thu, Mar 26, 2015	14.53	14.61	14.43	14.56
1996	NASDAQ	TFSL	Wed, Mar 25, 2015	14.72	14.73	14.52	14.55
1995	NASDAQ	TFSL	Tue, Mar 24, 2015	14.75	14.79	14.60	14.71
1994	NASDAQ	TFSL	Mon, Mar 23, 2015	14.65	14.76	14.46	14.73
1993	NASDAQ	TFSL	Fri, Mar 20, 2015	14.76	14.76	14.14	14.67
1992	NASDAQ	TFSL	Thu, Mar 19, 2015	14.56	14.68	14.44	14.67
1991	NASDAQ	TFSL	Wed, Mar 18, 2015	14.55	14.59	14.42	14.58
1990	NASDAQ	TFSL	Tue, Mar 17, 2015	14.47	14.60	14.43	14.57
1989	NASDAQ	TFSL	Mon, Mar 16, 2015	14.57	14.58	14.39	14.55
1988	NASDAQ	TFSL	Fri, Mar 13, 2015	14.51	14.58	14.43	14.53
1987	NASDAQ	TFSL	Thu, Mar 12, 2015	14.49	14.59	14.46	14.59
1986	NASDAQ	TFSL	Wed, Mar 11, 2015	14.38	14.46	14.33	14.44
1985	NASDAQ	TFSL	Tue, Mar 10, 2015	14.53	14.53	14.34	14.36
1984	NASDAQ	TFSL	Mon, Mar 9, 2015	14.34	14.55	14.34	14.53
1983	NASDAQ	TFSL	Fri, Mar 6, 2015	14.37	14.50	14.28	14.39
1982	NASDAQ	TFSL	Thu, Mar 5, 2015	14.21	14.35	14.04	14.33
1981	NASDAQ	TFSL	Wed, Mar 4, 2015	14.24	14.27	14.00	14.24
1980	NASDAQ	TFSL	Tue, Mar 3, 2015	14.25	14.30	14.11	14.27
1979	NASDAQ	TFSL	Mon, Mar 2, 2015	14.07	14.30	14.01	14.27
1978	NASDAQ	TFSL	Fri, Feb 27, 2015	14.01	14.20	13.98	14.10
1977	NASDAQ	TFSL	Thu, Feb 26, 2015	14.07	14.14	14.03	14.04
1976	NASDAQ	TFSL	Wed, Feb 25, 2015	14.10	14.20	14.05	14.09
1975	NASDAQ	TFSL	Tue, Feb 24, 2015	14.08	14.19	14.05	14.08
1974	NASDAQ	TFSL	Mon, Feb 23, 2015	14.18	14.20	14.05	14.11
1973	NASDAQ	TFSL	Fri, Feb 20, 2015	14.12	14.18	13.94	14.18
1972	NASDAQ	TFSL	Thu, Feb 19, 2015	14.07	14.15	13.98	14.14
1971	NASDAQ	TFSL	Wed, Feb 18, 2015	14.29	14.33	14.07	14.12
1970	NASDAQ	TFSL	Tue, Feb 17, 2015	14.49	14.54	14.28	14.34
1969	NASDAQ	TFSL	Fri, Feb 13, 2015	14.30	14.56	14.26	14.47
1968	NASDAQ	TFSL	Thu, Feb 12, 2015	14.22	14.33	14.17	14.29
1967	NASDAQ	TFSL	Wed, Feb 11, 2015	14.27	14.30	14.17	14.21
1966	NASDAQ	TFSL	Tue, Feb 10, 2015	14.26	14.31	14.18	14.30
1965	NASDAQ	TFSL	Mon, Feb 9, 2015	14.26	14.30	14.13	14.20
1964	NASDAQ	TFSL	Fri, Feb 6, 2015	14.26	14.39	14.21	14.29
1963	NASDAQ	TFSL	Thu, Feb 5, 2015	14.09	14.32	14.09	14.21
1962	NASDAQ	TFSL	Wed, Feb 4, 2015	14.14	14.27	14.05	14.05
1961	NASDAQ	TFSL	Tue, Feb 3, 2015	14.03	14.27	14.03	14.23
1960	NASDAQ	TFSL	Mon, Feb 2, 2015	14.01	14.10	13.83	14.05
1959	NASDAQ	TFSL	Fri, Jan 30, 2015	14.17	14.17	13.89	14.02
1958	NASDAQ	TFSL	Thu, Jan 29, 2015	14.14	14.24	14.02	14.17
1957	NASDAQ	TFSL	Wed, Jan 28, 2015	14.35	14.41	14.03	14.06
1956	NASDAQ	TFSL	Tue, Jan 27, 2015	14.29	14.47	14.20	14.27
1955	NASDAQ	TFSL	Mon, Jan 26, 2015	14.24	14.43	14.18	14.37
1954	NASDAQ	TFSL	Fri, Jan 23, 2015	14.22	14.30	14.09	14.22
1953	NASDAQ	TFSL	Thu, Jan 22, 2015	14.22	14.35	14.12	14.27
1952	NASDAQ	TFSL	Wed, Jan 21, 2015	14.15	14.24	14.10	14.16
1951	NASDAQ	TFSL	Tue, Jan 20, 2015	14.15	14.24	14.11	14.17
1950	NASDAQ	TFSL	Fri, Jan 16, 2015	14.02	14.20	14.02	14.12
1949	NASDAQ	TFSL	Thu, Jan 15, 2015	14.09	14.13	14.01	14.04
1948	NASDAQ	TFSL	Wed, Jan 14, 2015	14.16	14.20	14.03	14.09
1947	NASDAQ	TFSL	Tue, Jan 13, 2015	14.30	14.49	14.18	14.25
1946	NASDAQ	TFSL	Mon, Jan 12, 2015	14.29	14.30	14.19	14.21
1945	NASDAQ	TFSL	Fri, Jan 9, 2015	14.43	14.46	14.23	14.25
1944	NASDAQ	TFSL	Thu, Jan 8, 2015	14.38	14.55	14.28	14.41
1943	NASDAQ	TFSL	Wed, Jan 7, 2015	14.36	14.46	14.25	14.28
1942	NASDAQ	TFSL	Tue, Jan 6, 2015	14.60	14.62	14.14	14.24
1941	NASDAQ	TFSL	Mon, Jan 5, 2015	14.60	14.82	14.48	14.55
1940	NASDAQ	TFSL	Fri, Jan 2, 2015	14.97	14.99	14.67	14.70
1939	NASDAQ	TFSL	Wed, Dec 31, 2014	14.97	15.03	14.88	14.89
1938	NASDAQ	TFSL	Tue, Dec 30, 2014	14.98	15.06	14.93	14.99
1937	NASDAQ	TFSL	Mon, Dec 29, 2014	14.95	15.05	14.93	14.96
1936	NASDAQ	TFSL	Fri, Dec 26, 2014	14.96	15.03	14.93	14.95
1935	NASDAQ	TFSL	Wed, Dec 24, 2014	14.94	14.99	14.89	14.95
1934	NASDAQ	TFSL	Tue, Dec 23, 2014	14.85	14.94	14.84	14.89
1933	NASDAQ	TFSL	Mon, Dec 22, 2014	14.79	14.85	14.76	14.79
1932	NASDAQ	TFSL	Fri, Dec 19, 2014	14.85	14.90	14.73	14.80
1931	NASDAQ	TFSL	Thu, Dec 18, 2014	14.87	14.95	14.82	14.85
1930	NASDAQ	TFSL	Wed, Dec 17, 2014	14.89	14.93	14.66	14.79
1929	NASDAQ	TFSL	Tue, Dec 16, 2014	14.69	15.04	14.69	14.89
1928	NASDAQ	TFSL	Mon, Dec 15, 2014	15.01	15.25	14.75	14.81
1927	NASDAQ	TFSL	Fri, Dec 12, 2014	14.97	15.19	14.92	14.94
1926	NASDAQ	TFSL	Thu, Dec 11, 2014	15.07	15.21	15.04	15.08
1925	NASDAQ	TFSL	Wed, Dec 10, 2014	15.09	15.19	14.82	15.00
1924	NASDAQ	TFSL	Tue, Dec 9, 2014	14.91	15.15	14.85	15.12
1923	NASDAQ	TFSL	Mon, Dec 8, 2014	15.04	15.14	14.99	15.01
1922	NASDAQ	TFSL	Fri, Dec 5, 2014	15.05	15.18	15.05	15.10
1921	NASDAQ	TFSL	Thu, Dec 4, 2014	14.95	15.01	14.88	15.00
1920	NASDAQ	TFSL	Wed, Dec 3, 2014	14.96	14.99	14.86	14.95
1919	NASDAQ	TFSL	Tue, Dec 2, 2014	15.00	15.03	14.93	14.99
1918	NASDAQ	TFSL	Mon, Dec 1, 2014	15.09	15.12	14.94	14.99
1917	NASDAQ	TFSL	Fri, Nov 28, 2014	15.19	15.38	15.16	15.17
1916	NASDAQ	TFSL	Wed, Nov 26, 2014	15.14	15.31	15.14	15.20
1915	NASDAQ	TFSL	Tue, Nov 25, 2014	15.30	15.33	15.17	15.18
1914	NASDAQ	TFSL	Mon, Nov 24, 2014	15.18	15.30	15.18	15.28
1913	NASDAQ	TFSL	Fri, Nov 21, 2014	15.25	15.30	15.15	15.15
1912	NASDAQ	TFSL	Thu, Nov 20, 2014	15.04	15.22	15.00	15.15
1911	NASDAQ	TFSL	Wed, Nov 19, 2014	15.13	15.25	14.86	15.09
1910	NASDAQ	TFSL	Tue, Nov 18, 2014	15.15	15.25	15.13	15.17
1909	NASDAQ	TFSL	Mon, Nov 17, 2014	15.14	15.20	15.06	15.12
1908	NASDAQ	TFSL	Fri, Nov 14, 2014	15.16	15.27	15.08	15.19
1907	NASDAQ	TFSL	Thu, Nov 13, 2014	15.17	15.24	15.17	15.19
1906	NASDAQ	TFSL	Wed, Nov 12, 2014	15.07	15.21	15.02	15.17
1905	NASDAQ	TFSL	Tue, Nov 11, 2014	15.19	15.21	15.09	15.13
1904	NASDAQ	TFSL	Mon, Nov 10, 2014	15.14	15.27	15.07	15.17
1903	NASDAQ	TFSL	Fri, Nov 7, 2014	15.09	15.17	14.85	15.12
1902	NASDAQ	TFSL	Thu, Nov 6, 2014	14.92	15.12	14.92	15.08
1901	NASDAQ	TFSL	Wed, Nov 5, 2014	14.93	15.03	14.87	14.93
1900	NASDAQ	TFSL	Tue, Nov 4, 2014	14.87	14.92	14.74	14.88
1899	NASDAQ	TFSL	Mon, Nov 3, 2014	14.91	14.98	14.83	14.91
1898	NASDAQ	TFSL	Fri, Oct 31, 2014	15.10	15.14	14.90	14.94
1897	NASDAQ	TFSL	Thu, Oct 30, 2014	14.62	15.18	14.62	15.04
1896	NASDAQ	TFSL	Wed, Oct 29, 2014	14.53	14.91	14.45	14.84
1895	NASDAQ	TFSL	Tue, Oct 28, 2014	14.50	14.76	14.50	14.69
1894	NASDAQ	TFSL	Mon, Oct 27, 2014	14.46	14.58	14.35	14.53
1893	NASDAQ	TFSL	Fri, Oct 24, 2014	14.40	14.53	14.35	14.49
1892	NASDAQ	TFSL	Thu, Oct 23, 2014	14.51	14.65	14.43	14.45
1891	NASDAQ	TFSL	Wed, Oct 22, 2014	14.46	14.60	14.42	14.43
1890	NASDAQ	TFSL	Tue, Oct 21, 2014	14.34	14.54	14.20	14.48
1889	NASDAQ	TFSL	Mon, Oct 20, 2014	14.15	14.38	14.04	14.29
1888	NASDAQ	TFSL	Fri, Oct 17, 2014	14.20	14.29	14.15	14.22
1887	NASDAQ	TFSL	Thu, Oct 16, 2014	13.78	14.13	13.75	14.09
1886	NASDAQ	TFSL	Wed, Oct 15, 2014	14.02	14.13	13.84	13.95
1885	NASDAQ	TFSL	Tue, Oct 14, 2014	14.00	14.34	14.00	14.19
1884	NASDAQ	TFSL	Mon, Oct 13, 2014	13.84	14.08	13.74	13.95
1883	NASDAQ	TFSL	Fri, Oct 10, 2014	13.97	14.00	13.86	13.87
1882	NASDAQ	TFSL	Thu, Oct 9, 2014	14.24	14.36	13.96	13.97
1881	NASDAQ	TFSL	Wed, Oct 8, 2014	14.08	14.31	14.03	14.26
1880	NASDAQ	TFSL	Tue, Oct 7, 2014	14.24	14.26	14.01	14.10
1879	NASDAQ	TFSL	Mon, Oct 6, 2014	14.37	14.39	14.22	14.26
1878	NASDAQ	TFSL	Fri, Oct 3, 2014	14.35	14.43	14.32	14.37
1877	NASDAQ	TFSL	Thu, Oct 2, 2014	14.15	14.32	14.14	14.27
1876	NASDAQ	TFSL	Wed, Oct 1, 2014	14.34	14.40	14.17	14.19
1875	NASDAQ	TFSL	Tue, Sep 30, 2014	14.42	14.42	14.30	14.32
1874	NASDAQ	TFSL	Mon, Sep 29, 2014	14.18	14.41	14.01	14.39
1873	NASDAQ	TFSL	Fri, Sep 26, 2014	14.33	14.37	14.26	14.28
1872	NASDAQ	TFSL	Thu, Sep 25, 2014	14.41	14.41	14.25	14.28
1871	NASDAQ	TFSL	Wed, Sep 24, 2014	14.37	14.48	14.30	14.45
1870	NASDAQ	TFSL	Tue, Sep 23, 2014	14.50	14.56	14.31	14.32
1869	NASDAQ	TFSL	Mon, Sep 22, 2014	14.50	14.54	14.39	14.46
1868	NASDAQ	TFSL	Fri, Sep 19, 2014	14.51	14.79	14.48	14.49
1867	NASDAQ	TFSL	Thu, Sep 18, 2014	14.49	14.60	14.46	14.52
1866	NASDAQ	TFSL	Wed, Sep 17, 2014	14.39	14.58	14.32	14.45
1865	NASDAQ	TFSL	Tue, Sep 16, 2014	14.39	14.42	14.27	14.32
1864	NASDAQ	TFSL	Mon, Sep 15, 2014	14.46	14.52	14.33	14.36
1863	NASDAQ	TFSL	Fri, Sep 12, 2014	14.48	14.57	14.40	14.49
1862	NASDAQ	TFSL	Thu, Sep 11, 2014	14.46	14.52	14.38	14.48
1861	NASDAQ	TFSL	Wed, Sep 10, 2014	14.56	14.72	14.37	14.49
1860	NASDAQ	TFSL	Tue, Sep 9, 2014	14.49	14.51	14.35	14.39
1859	NASDAQ	TFSL	Mon, Sep 8, 2014	14.53	14.59	14.44	14.52
1858	NASDAQ	TFSL	Fri, Sep 5, 2014	14.53	14.60	14.44	14.53
1857	NASDAQ	TFSL	Thu, Sep 4, 2014	14.60	14.63	14.49	14.53
1856	NASDAQ	TFSL	Wed, Sep 3, 2014	14.64	14.68	14.54	14.55
1855	NASDAQ	TFSL	Tue, Sep 2, 2014	14.49	14.65	14.44	14.60
1854	NASDAQ	TFSL	Fri, Aug 29, 2014	14.35	14.47	14.29	14.44
1853	NASDAQ	TFSL	Thu, Aug 28, 2014	14.27	14.42	14.25	14.33
1852	NASDAQ	TFSL	Wed, Aug 27, 2014	14.27	14.33	14.15	14.30
1851	NASDAQ	TFSL	Tue, Aug 26, 2014	14.29	14.47	14.25	14.27
1850	NASDAQ	TFSL	Mon, Aug 25, 2014	14.15	14.42	14.02	14.23
1849	NASDAQ	TFSL	Fri, Aug 22, 2014	14.25	14.31	14.05	14.08
1848	NASDAQ	TFSL	Thu, Aug 21, 2014	13.57	14.23	13.57	14.20
1847	NASDAQ	TFSL	Wed, Aug 20, 2014	13.63	13.67	13.56	13.56
1846	NASDAQ	TFSL	Tue, Aug 19, 2014	13.67	13.68	13.63	13.65
1845	NASDAQ	TFSL	Mon, Aug 18, 2014	13.23	13.62	13.23	13.60
1844	NASDAQ	TFSL	Fri, Aug 15, 2014	13.52	13.54	13.38	13.50
1843	NASDAQ	TFSL	Thu, Aug 14, 2014	13.60	13.61	13.48	13.50
1842	NASDAQ	TFSL	Wed, Aug 13, 2014	13.59	13.60	13.54	13.57
1841	NASDAQ	TFSL	Tue, Aug 12, 2014	13.63	13.71	13.51	13.57
1840	NASDAQ	TFSL	Mon, Aug 11, 2014	13.72	13.82	13.46	13.67
1839	NASDAQ	TFSL	Fri, Aug 8, 2014	13.60	13.72	13.52	13.68
1838	NASDAQ	TFSL	Thu, Aug 7, 2014	13.65	13.70	13.49	13.52
1837	NASDAQ	TFSL	Wed, Aug 6, 2014	13.55	13.69	13.54	13.61
1836	NASDAQ	TFSL	Tue, Aug 5, 2014	13.43	13.60	13.39	13.55
1835	NASDAQ	TFSL	Mon, Aug 4, 2014	13.36	13.48	13.19	13.43
1834	NASDAQ	TFSL	Fri, Aug 1, 2014	13.45	13.57	13.21	13.32
1833	NASDAQ	TFSL	Thu, Jul 31, 2014	13.43	13.57	13.42	13.48
1832	NASDAQ	TFSL	Wed, Jul 30, 2014	13.48	13.60	13.45	13.50
1831	NASDAQ	TFSL	Tue, Jul 29, 2014	13.49	13.55	13.41	13.43
1830	NASDAQ	TFSL	Mon, Jul 28, 2014	13.55	13.56	13.42	13.51
1829	NASDAQ	TFSL	Fri, Jul 25, 2014	13.64	13.65	13.50	13.55
1828	NASDAQ	TFSL	Thu, Jul 24, 2014	13.63	13.78	13.63	13.65
1827	NASDAQ	TFSL	Wed, Jul 23, 2014	13.54	13.72	13.52	13.65
1826	NASDAQ	TFSL	Tue, Jul 22, 2014	13.63	13.80	13.51	13.51
1825	NASDAQ	TFSL	Mon, Jul 21, 2014	13.53	13.63	13.43	13.61
1824	NASDAQ	TFSL	Fri, Jul 18, 2014	13.38	13.69	13.38	13.60
1823	NASDAQ	TFSL	Thu, Jul 17, 2014	13.62	13.70	13.39	13.40
1822	NASDAQ	TFSL	Wed, Jul 16, 2014	13.85	13.85	13.67	13.67
1821	NASDAQ	TFSL	Tue, Jul 15, 2014	13.79	13.87	13.76	13.81
1820	NASDAQ	TFSL	Mon, Jul 14, 2014	14.04	14.09	13.78	13.78
1819	NASDAQ	TFSL	Fri, Jul 11, 2014	13.85	13.97	13.74	13.95
1818	NASDAQ	TFSL	Thu, Jul 10, 2014	13.86	13.95	13.72	13.89
1817	NASDAQ	TFSL	Wed, Jul 9, 2014	14.07	14.18	13.94	14.00
1816	NASDAQ	TFSL	Tue, Jul 8, 2014	14.12	14.28	13.95	14.04
1815	NASDAQ	TFSL	Mon, Jul 7, 2014	14.12	14.24	14.02	14.14
1814	NASDAQ	TFSL	Thu, Jul 3, 2014	14.10	14.30	14.10	14.20
1813	NASDAQ	TFSL	Wed, Jul 2, 2014	14.12	14.24	13.94	14.11
1812	NASDAQ	TFSL	Tue, Jul 1, 2014	14.23	14.49	14.16	14.19
1811	NASDAQ	TFSL	Mon, Jun 30, 2014	14.40	14.47	14.18	14.26
1810	NASDAQ	TFSL	Fri, Jun 27, 2014	14.10	14.50	14.09	14.48
1809	NASDAQ	TFSL	Thu, Jun 26, 2014	14.06	14.21	13.99	14.14
1808	NASDAQ	TFSL	Wed, Jun 25, 2014	14.00	14.15	13.95	14.09
1807	NASDAQ	TFSL	Tue, Jun 24, 2014	13.98	14.10	13.91	14.05
1806	NASDAQ	TFSL	Mon, Jun 23, 2014	14.06	14.08	13.93	13.99
1805	NASDAQ	TFSL	Fri, Jun 20, 2014	14.00	14.12	13.90	14.07
1804	NASDAQ	TFSL	Thu, Jun 19, 2014	14.00	14.04	13.88	14.02
1803	NASDAQ	TFSL	Wed, Jun 18, 2014	14.00	14.11	13.96	14.00
1802	NASDAQ	TFSL	Tue, Jun 17, 2014	13.82	14.06	13.14	14.00
1801	NASDAQ	TFSL	Mon, Jun 16, 2014	13.94	14.03	13.81	13.88
1800	NASDAQ	TFSL	Fri, Jun 13, 2014	14.01	14.14	13.91	13.97
1799	NASDAQ	TFSL	Thu, Jun 12, 2014	13.97	14.07	13.91	14.01
1798	NASDAQ	TFSL	Wed, Jun 11, 2014	13.98	14.04	13.87	13.93
1797	NASDAQ	TFSL	Tue, Jun 10, 2014	13.99	14.06	13.85	14.02
1796	NASDAQ	TFSL	Mon, Jun 9, 2014	13.99	14.10	13.86	13.99
1795	NASDAQ	TFSL	Fri, Jun 6, 2014	13.97	14.13	13.93	14.04
1794	NASDAQ	TFSL	Thu, Jun 5, 2014	13.71	13.93	13.68	13.89
1793	NASDAQ	TFSL	Wed, Jun 4, 2014	13.55	13.73	13.55	13.69
1792	NASDAQ	TFSL	Tue, Jun 3, 2014	13.37	13.59	13.24	13.56
1791	NASDAQ	TFSL	Mon, Jun 2, 2014	13.48	13.52	13.27	13.47
1790	NASDAQ	TFSL	Fri, May 30, 2014	13.41	13.62	13.41	13.48
1789	NASDAQ	TFSL	Thu, May 29, 2014	13.42	13.46	13.33	13.39
1788	NASDAQ	TFSL	Wed, May 28, 2014	13.44	13.45	13.30	13.39
1787	NASDAQ	TFSL	Tue, May 27, 2014	13.46	13.50	13.35	13.43
1786	NASDAQ	TFSL	Fri, May 23, 2014	13.39	13.47	13.39	13.40
1785	NASDAQ	TFSL	Thu, May 22, 2014	13.28	13.42	13.12	13.36
1784	NASDAQ	TFSL	Wed, May 21, 2014	13.41	13.51	13.20	13.28
1783	NASDAQ	TFSL	Tue, May 20, 2014	13.37	13.45	13.24	13.43
1782	NASDAQ	TFSL	Mon, May 19, 2014	13.13	13.37	13.06	13.34
1781	NASDAQ	TFSL	Fri, May 16, 2014	13.26	13.26	13.06	13.12
1780	NASDAQ	TFSL	Thu, May 15, 2014	13.27	13.27	13.08	13.26
1779	NASDAQ	TFSL	Wed, May 14, 2014	13.48	13.61	13.27	13.28
1778	NASDAQ	TFSL	Tue, May 13, 2014	13.72	13.75	13.51	13.54
1777	NASDAQ	TFSL	Mon, May 12, 2014	13.49	13.75	13.46	13.71
1776	NASDAQ	TFSL	Fri, May 9, 2014	13.40	13.47	13.22	13.45
1775	NASDAQ	TFSL	Thu, May 8, 2014	13.29	13.42	13.28	13.36
1774	NASDAQ	TFSL	Wed, May 7, 2014	13.29	13.39	13.14	13.27
1773	NASDAQ	TFSL	Tue, May 6, 2014	13.40	13.40	13.22	13.27
1772	NASDAQ	TFSL	Mon, May 5, 2014	13.40	13.47	13.26	13.38
1771	NASDAQ	TFSL	Fri, May 2, 2014	13.38	13.53	13.38	13.45
1770	NASDAQ	TFSL	Thu, May 1, 2014	13.45	13.48	13.29	13.42
1769	NASDAQ	TFSL	Wed, Apr 30, 2014	13.43	13.46	13.24	13.38
1768	NASDAQ	TFSL	Tue, Apr 29, 2014	13.58	13.69	13.38	13.40
1767	NASDAQ	TFSL	Mon, Apr 28, 2014	13.34	13.59	13.28	13.57
1766	NASDAQ	TFSL	Fri, Apr 25, 2014	13.23	13.44	13.04	13.27
1765	NASDAQ	TFSL	Thu, Apr 24, 2014	13.36	13.36	13.10	13.23
1764	NASDAQ	TFSL	Wed, Apr 23, 2014	13.21	13.36	13.17	13.29
1763	NASDAQ	TFSL	Tue, Apr 22, 2014	13.17	13.34	13.15	13.20
1762	NASDAQ	TFSL	Mon, Apr 21, 2014	12.95	13.18	12.81	13.16
1761	NASDAQ	TFSL	Thu, Apr 17, 2014	13.01	13.12	12.79	12.99
1760	NASDAQ	TFSL	Wed, Apr 16, 2014	12.97	13.05	12.85	13.05
1759	NASDAQ	TFSL	Tue, Apr 15, 2014	12.93	12.96	12.81	12.92
1758	NASDAQ	TFSL	Mon, Apr 14, 2014	12.78	12.97	12.73	12.89
1757	NASDAQ	TFSL	Fri, Apr 11, 2014	12.75	12.82	12.63	12.72
1756	NASDAQ	TFSL	Thu, Apr 10, 2014	12.98	13.00	12.69	12.81
1755	NASDAQ	TFSL	Wed, Apr 9, 2014	13.00	13.09	12.93	12.98
1754	NASDAQ	TFSL	Tue, Apr 8, 2014	12.97	13.03	12.87	12.96
1753	NASDAQ	TFSL	Mon, Apr 7, 2014	12.50	12.92	12.46	12.86
1752	NASDAQ	TFSL	Fri, Apr 4, 2014	12.22	12.24	12.06	12.07
1751	NASDAQ	TFSL	Thu, Apr 3, 2014	12.41	12.41	12.20	12.22
1750	NASDAQ	TFSL	Wed, Apr 2, 2014	12.46	12.49	12.30	12.40
1749	NASDAQ	TFSL	Tue, Apr 1, 2014	12.46	12.46	12.22	12.42
1748	NASDAQ	TFSL	Mon, Mar 31, 2014	12.27	12.46	12.25	12.43
1747	NASDAQ	TFSL	Fri, Mar 28, 2014	12.22	12.35	12.12	12.19
1746	NASDAQ	TFSL	Thu, Mar 27, 2014	12.33	12.35	12.19	12.19
1745	NASDAQ	TFSL	Wed, Mar 26, 2014	12.50	12.54	12.31	12.32
1744	NASDAQ	TFSL	Tue, Mar 25, 2014	12.29	12.47	12.29	12.46
1743	NASDAQ	TFSL	Mon, Mar 24, 2014	12.44	12.51	12.30	12.38
1742	NASDAQ	TFSL	Fri, Mar 21, 2014	12.47	12.55	12.35	12.38
1741	NASDAQ	TFSL	Thu, Mar 20, 2014	12.40	12.55	12.04	12.44
1740	NASDAQ	TFSL	Wed, Mar 19, 2014	12.42	12.49	12.25	12.45
1739	NASDAQ	TFSL	Tue, Mar 18, 2014	12.34	12.49	12.10	12.47
1738	NASDAQ	TFSL	Mon, Mar 17, 2014	12.17	12.33	12.17	12.28
1737	NASDAQ	TFSL	Fri, Mar 14, 2014	12.13	12.28	12.07	12.13
1736	NASDAQ	TFSL	Thu, Mar 13, 2014	12.19	12.24	12.11	12.14
1735	NASDAQ	TFSL	Wed, Mar 12, 2014	12.23	12.32	12.08	12.16
1734	NASDAQ	TFSL	Tue, Mar 11, 2014	12.30	12.36	12.18	12.28
1733	NASDAQ	TFSL	Mon, Mar 10, 2014	12.32	12.36	12.26	12.31
1732	NASDAQ	TFSL	Fri, Mar 7, 2014	12.36	12.48	11.95	12.32
1731	NASDAQ	TFSL	Thu, Mar 6, 2014	11.98	12.37	11.87	12.35
1730	NASDAQ	TFSL	Wed, Mar 5, 2014	12.00	12.01	11.89	11.95
1729	NASDAQ	TFSL	Tue, Mar 4, 2014	11.86	12.03	11.79	12.01
1728	NASDAQ	TFSL	Mon, Mar 3, 2014	11.74	11.80	11.68	11.77
1727	NASDAQ	TFSL	Fri, Feb 28, 2014	11.73	11.86	11.72	11.82
1726	NASDAQ	TFSL	Thu, Feb 27, 2014	11.76	11.79	11.68	11.72
1725	NASDAQ	TFSL	Wed, Feb 26, 2014	11.73	11.86	11.67	11.77
1724	NASDAQ	TFSL	Tue, Feb 25, 2014	11.76	11.84	11.72	11.73
1723	NASDAQ	TFSL	Mon, Feb 24, 2014	11.79	11.96	11.74	11.81
1722	NASDAQ	TFSL	Fri, Feb 21, 2014	11.68	11.77	11.63	11.76
1721	NASDAQ	TFSL	Thu, Feb 20, 2014	11.65	11.75	11.55	11.67
1720	NASDAQ	TFSL	Wed, Feb 19, 2014	11.74	11.80	11.59	11.64
1719	NASDAQ	TFSL	Tue, Feb 18, 2014	11.54	11.80	11.45	11.76
1718	NASDAQ	TFSL	Fri, Feb 14, 2014	11.48	11.58	11.37	11.57
1717	NASDAQ	TFSL	Thu, Feb 13, 2014	11.49	11.54	11.42	11.51
1716	NASDAQ	TFSL	Wed, Feb 12, 2014	11.75	11.77	11.55	11.62
1715	NASDAQ	TFSL	Tue, Feb 11, 2014	11.63	11.79	11.53	11.75
1714	NASDAQ	TFSL	Mon, Feb 10, 2014	11.64	11.68	11.45	11.62
1713	NASDAQ	TFSL	Fri, Feb 7, 2014	11.70	11.75	11.45	11.64
1712	NASDAQ	TFSL	Thu, Feb 6, 2014	11.43	11.63	11.32	11.62
1711	NASDAQ	TFSL	Wed, Feb 5, 2014	11.46	11.51	11.35	11.40
1710	NASDAQ	TFSL	Tue, Feb 4, 2014	11.47	11.65	11.32	11.44
1709	NASDAQ	TFSL	Mon, Feb 3, 2014	11.50	11.72	11.38	11.38
1708	NASDAQ	TFSL	Fri, Jan 31, 2014	11.46	11.56	11.39	11.48
1707	NASDAQ	TFSL	Thu, Jan 30, 2014	11.45	11.52	11.35	11.51
1706	NASDAQ	TFSL	Wed, Jan 29, 2014	11.37	11.54	11.25	11.42
1705	NASDAQ	TFSL	Tue, Jan 28, 2014	11.39	11.49	11.31	11.45
1704	NASDAQ	TFSL	Mon, Jan 27, 2014	11.63	11.63	11.39	11.40
1703	NASDAQ	TFSL	Fri, Jan 24, 2014	11.64	11.69	11.42	11.57
1702	NASDAQ	TFSL	Thu, Jan 23, 2014	11.81	11.81	11.63	11.69
1701	NASDAQ	TFSL	Wed, Jan 22, 2014	11.79	11.90	11.70	11.86
1700	NASDAQ	TFSL	Tue, Jan 21, 2014	11.85	11.85	11.71	11.78
1699	NASDAQ	TFSL	Fri, Jan 17, 2014	11.77	11.83	11.74	11.78
1698	NASDAQ	TFSL	Thu, Jan 16, 2014	11.94	11.94	11.75	11.78
1697	NASDAQ	TFSL	Wed, Jan 15, 2014	11.78	11.98	11.74	11.90
1696	NASDAQ	TFSL	Tue, Jan 14, 2014	11.69	11.82	11.64	11.81
1695	NASDAQ	TFSL	Mon, Jan 13, 2014	11.78	11.87	11.64	11.64
1694	NASDAQ	TFSL	Fri, Jan 10, 2014	11.89	11.93	11.75	11.78
1693	NASDAQ	TFSL	Thu, Jan 9, 2014	12.04	12.05	11.89	11.89
1692	NASDAQ	TFSL	Wed, Jan 8, 2014	11.87	12.04	11.85	12.04
1691	NASDAQ	TFSL	Tue, Jan 7, 2014	11.90	11.98	11.83	11.90
1690	NASDAQ	TFSL	Mon, Jan 6, 2014	11.98	12.02	11.83	11.85
1689	NASDAQ	TFSL	Fri, Jan 3, 2014	11.98	12.07	11.96	12.00
1688	NASDAQ	TFSL	Thu, Jan 2, 2014	12.08	12.08	11.96	12.01
1687	NASDAQ	TFSL	Tue, Dec 31, 2013	12.16	12.16	12.03	12.12
1686	NASDAQ	TFSL	Mon, Dec 30, 2013	12.07	12.19	11.95	12.09
1685	NASDAQ	TFSL	Fri, Dec 27, 2013	12.14	12.19	11.99	12.09
1684	NASDAQ	TFSL	Thu, Dec 26, 2013	12.08	12.12	12.00	12.11
1683	NASDAQ	TFSL	Tue, Dec 24, 2013	12.17	12.17	12.00	12.10
1682	NASDAQ	TFSL	Mon, Dec 23, 2013	12.10	12.18	12.01	12.18
1681	NASDAQ	TFSL	Fri, Dec 20, 2013	11.85	12.06	11.76	12.06
1680	NASDAQ	TFSL	Thu, Dec 19, 2013	11.86	11.95	11.72	11.86
1679	NASDAQ	TFSL	Wed, Dec 18, 2013	11.83	11.91	11.72	11.87
1678	NASDAQ	TFSL	Tue, Dec 17, 2013	11.85	11.86	11.68	11.84
1677	NASDAQ	TFSL	Mon, Dec 16, 2013	11.63	11.84	11.46	11.84
1676	NASDAQ	TFSL	Fri, Dec 13, 2013	11.66	11.66	11.50	11.61
1675	NASDAQ	TFSL	Thu, Dec 12, 2013	11.48	11.65	11.42	11.62
1674	NASDAQ	TFSL	Wed, Dec 11, 2013	11.53	11.57	11.44	11.48
1673	NASDAQ	TFSL	Tue, Dec 10, 2013	11.70	11.70	11.50	11.53
1672	NASDAQ	TFSL	Mon, Dec 9, 2013	11.83	11.85	11.68	11.74
1671	NASDAQ	TFSL	Fri, Dec 6, 2013	11.70	11.84	11.60	11.84
1670	NASDAQ	TFSL	Thu, Dec 5, 2013	11.65	11.65	11.53	11.61
1669	NASDAQ	TFSL	Wed, Dec 4, 2013	11.59	11.68	11.55	11.63
1668	NASDAQ	TFSL	Tue, Dec 3, 2013	11.58	11.65	11.50	11.64
1667	NASDAQ	TFSL	Mon, Dec 2, 2013	11.75	11.79	11.58	11.61
1666	NASDAQ	TFSL	Fri, Nov 29, 2013	11.85	11.85	11.72	11.72
1665	NASDAQ	TFSL	Wed, Nov 27, 2013	11.76	11.85	11.71	11.85
1664	NASDAQ	TFSL	Tue, Nov 26, 2013	11.79	11.82	11.68	11.73
1663	NASDAQ	TFSL	Mon, Nov 25, 2013	11.81	11.88	11.73	11.79
1662	NASDAQ	TFSL	Fri, Nov 22, 2013	11.84	11.85	11.75	11.83
1661	NASDAQ	TFSL	Thu, Nov 21, 2013	11.82	11.85	11.75	11.83
1660	NASDAQ	TFSL	Wed, Nov 20, 2013	11.80	11.84	11.72	11.80
1659	NASDAQ	TFSL	Tue, Nov 19, 2013	11.88	11.92	11.78	11.82
1658	NASDAQ	TFSL	Mon, Nov 18, 2013	11.94	12.01	11.83	11.90
1657	NASDAQ	TFSL	Fri, Nov 15, 2013	11.96	12.05	11.93	11.94
1656	NASDAQ	TFSL	Thu, Nov 14, 2013	11.85	12.09	11.85	11.97
1655	NASDAQ	TFSL	Wed, Nov 13, 2013	11.85	11.89	11.81	11.86
1654	NASDAQ	TFSL	Tue, Nov 12, 2013	12.06	12.08	11.84	11.87
1653	NASDAQ	TFSL	Mon, Nov 11, 2013	12.19	12.19	12.06	12.10
1652	NASDAQ	TFSL	Fri, Nov 8, 2013	11.92	12.28	11.92	12.21
1651	NASDAQ	TFSL	Thu, Nov 7, 2013	12.08	12.16	11.95	11.95
1650	NASDAQ	TFSL	Wed, Nov 6, 2013	11.99	12.09	11.91	12.09
1649	NASDAQ	TFSL	Tue, Nov 5, 2013	12.20	12.20	11.96	11.98
1648	NASDAQ	TFSL	Mon, Nov 4, 2013	12.36	12.36	12.18	12.22
1647	NASDAQ	TFSL	Fri, Nov 1, 2013	12.14	12.39	12.14	12.32
1646	NASDAQ	TFSL	Thu, Oct 31, 2013	12.40	12.40	12.13	12.17
1645	NASDAQ	TFSL	Wed, Oct 30, 2013	12.36	12.38	12.26	12.27
1644	NASDAQ	TFSL	Tue, Oct 29, 2013	12.39	12.44	12.29	12.37
1643	NASDAQ	TFSL	Mon, Oct 28, 2013	12.35	12.49	12.31	12.38
1642	NASDAQ	TFSL	Fri, Oct 25, 2013	12.35	12.41	12.31	12.38
1641	NASDAQ	TFSL	Thu, Oct 24, 2013	12.30	12.41	12.21	12.37
1640	NASDAQ	TFSL	Wed, Oct 23, 2013	12.37	12.37	12.22	12.29
1639	NASDAQ	TFSL	Tue, Oct 22, 2013	12.08	12.40	12.08	12.38
1638	NASDAQ	TFSL	Mon, Oct 21, 2013	11.95	12.14	11.95	12.07
1637	NASDAQ	TFSL	Fri, Oct 18, 2013	12.20	12.25	12.09	12.13
1636	NASDAQ	TFSL	Thu, Oct 17, 2013	12.01	12.25	12.00	12.18
1635	NASDAQ	TFSL	Wed, Oct 16, 2013	12.00	12.10	11.98	12.07
1634	NASDAQ	TFSL	Tue, Oct 15, 2013	11.98	12.04	11.94	11.96
1633	NASDAQ	TFSL	Mon, Oct 14, 2013	12.00	12.05	11.97	12.02
1632	NASDAQ	TFSL	Fri, Oct 11, 2013	11.97	12.08	11.96	12.04
1631	NASDAQ	TFSL	Thu, Oct 10, 2013	11.87	12.00	11.87	11.96
1630	NASDAQ	TFSL	Wed, Oct 9, 2013	11.84	11.96	11.78	11.78
1629	NASDAQ	TFSL	Tue, Oct 8, 2013	11.98	12.03	11.88	11.88
1628	NASDAQ	TFSL	Mon, Oct 7, 2013	11.91	12.06	11.91	11.97
1627	NASDAQ	TFSL	Fri, Oct 4, 2013	12.04	12.04	11.96	12.00
1626	NASDAQ	TFSL	Thu, Oct 3, 2013	11.95	12.05	11.92	12.00
1625	NASDAQ	TFSL	Wed, Oct 2, 2013	11.97	12.02	11.86	11.94
1624	NASDAQ	TFSL	Tue, Oct 1, 2013	12.00	12.10	11.91	12.01
1623	NASDAQ	TFSL	Mon, Sep 30, 2013	11.76	12.00	11.47	11.97
1622	NASDAQ	TFSL	Fri, Sep 27, 2013	11.35	11.85	11.32	11.84
1621	NASDAQ	TFSL	Thu, Sep 26, 2013	11.25	11.30	11.18	11.19
1620	NASDAQ	TFSL	Wed, Sep 25, 2013	11.07	11.26	11.01	11.21
1619	NASDAQ	TFSL	Tue, Sep 24, 2013	11.12	11.21	11.02	11.05
1618	NASDAQ	TFSL	Mon, Sep 23, 2013	11.13	11.22	11.07	11.15
1617	NASDAQ	TFSL	Fri, Sep 20, 2013	11.26	11.34	11.17	11.21
1616	NASDAQ	TFSL	Thu, Sep 19, 2013	11.47	11.47	11.25	11.27
1615	NASDAQ	TFSL	Wed, Sep 18, 2013	11.49	11.52	11.33	11.47
1614	NASDAQ	TFSL	Tue, Sep 17, 2013	11.52	11.56	11.32	11.52
1613	NASDAQ	TFSL	Mon, Sep 16, 2013	11.76	11.79	11.52	11.53
1612	NASDAQ	TFSL	Fri, Sep 13, 2013	11.45	11.73	11.39	11.73
1611	NASDAQ	TFSL	Thu, Sep 12, 2013	11.46	11.50	11.35	11.43
1610	NASDAQ	TFSL	Wed, Sep 11, 2013	11.24	11.49	11.19	11.48
1609	NASDAQ	TFSL	Tue, Sep 10, 2013	11.25	11.25	11.17	11.23
1608	NASDAQ	TFSL	Mon, Sep 9, 2013	11.21	11.25	11.13	11.22
1607	NASDAQ	TFSL	Fri, Sep 6, 2013	11.20	11.24	11.02	11.20
1606	NASDAQ	TFSL	Thu, Sep 5, 2013	11.18	11.19	11.09	11.15
1605	NASDAQ	TFSL	Wed, Sep 4, 2013	11.02	11.18	11.00	11.18
1604	NASDAQ	TFSL	Tue, Sep 3, 2013	10.97	11.04	10.90	11.00
1603	NASDAQ	TFSL	Fri, Aug 30, 2013	11.00	11.00	10.83	10.88
1602	NASDAQ	TFSL	Thu, Aug 29, 2013	10.98	11.02	10.90	10.99
1601	NASDAQ	TFSL	Wed, Aug 28, 2013	10.91	11.03	10.90	11.02
1600	NASDAQ	TFSL	Tue, Aug 27, 2013	11.08	11.11	10.90	10.90
1599	NASDAQ	TFSL	Mon, Aug 26, 2013	11.34	11.36	11.12	11.18
1598	NASDAQ	TFSL	Fri, Aug 23, 2013	11.38	11.39	11.13	11.32
1597	NASDAQ	TFSL	Thu, Aug 22, 2013	11.25	11.38	11.21	11.37
1596	NASDAQ	TFSL	Wed, Aug 21, 2013	11.25	11.25	11.09	11.21
1595	NASDAQ	TFSL	Tue, Aug 20, 2013	11.22	11.27	11.09	11.25
1594	NASDAQ	TFSL	Mon, Aug 19, 2013	11.09	11.18	11.02	11.18
1593	NASDAQ	TFSL	Fri, Aug 16, 2013	11.11	11.17	11.01	11.08
1592	NASDAQ	TFSL	Thu, Aug 15, 2013	11.42	11.42	11.00	11.07
1591	NASDAQ	TFSL	Wed, Aug 14, 2013	11.70	11.76	11.42	11.45
1590	NASDAQ	TFSL	Tue, Aug 13, 2013	11.65	11.72	11.52	11.67
1589	NASDAQ	TFSL	Mon, Aug 12, 2013	11.75	11.79	11.60	11.62
1588	NASDAQ	TFSL	Fri, Aug 9, 2013	11.85	11.85	11.71	11.76
1587	NASDAQ	TFSL	Thu, Aug 8, 2013	11.92	12.02	11.79	11.83
1586	NASDAQ	TFSL	Wed, Aug 7, 2013	12.08	12.09	11.84	11.85
1585	NASDAQ	TFSL	Tue, Aug 6, 2013	12.35	12.40	12.05	12.11
1584	NASDAQ	TFSL	Mon, Aug 5, 2013	12.31	12.41	12.23	12.32
1583	NASDAQ	TFSL	Fri, Aug 2, 2013	12.03	12.36	12.03	12.30
1582	NASDAQ	TFSL	Thu, Aug 1, 2013	11.79	12.08	11.76	12.00
1581	NASDAQ	TFSL	Wed, Jul 31, 2013	11.70	11.88	11.46	11.67
1580	NASDAQ	TFSL	Tue, Jul 30, 2013	11.87	11.87	11.62	11.71
1579	NASDAQ	TFSL	Mon, Jul 29, 2013	11.92	11.93	11.81	11.82
1578	NASDAQ	TFSL	Fri, Jul 26, 2013	11.76	11.91	11.74	11.86
1577	NASDAQ	TFSL	Thu, Jul 25, 2013	11.80	11.84	11.52	11.74
1576	NASDAQ	TFSL	Wed, Jul 24, 2013	11.94	11.96	11.54	11.81
1575	NASDAQ	TFSL	Tue, Jul 23, 2013	11.98	12.00	11.80	11.94
1574	NASDAQ	TFSL	Mon, Jul 22, 2013	11.90	12.03	11.85	11.99
1573	NASDAQ	TFSL	Fri, Jul 19, 2013	11.94	12.01	11.84	11.91
1572	NASDAQ	TFSL	Thu, Jul 18, 2013	11.91	12.07	11.87	11.93
1571	NASDAQ	TFSL	Wed, Jul 17, 2013	11.77	11.97	11.69	11.95
1570	NASDAQ	TFSL	Tue, Jul 16, 2013	11.85	11.86	11.69	11.73
1569	NASDAQ	TFSL	Mon, Jul 15, 2013	11.80	11.94	11.71	11.87
1568	NASDAQ	TFSL	Fri, Jul 12, 2013	11.70	11.79	11.65	11.79
1567	NASDAQ	TFSL	Thu, Jul 11, 2013	11.80	11.80	11.60	11.71
1566	NASDAQ	TFSL	Wed, Jul 10, 2013	11.78	11.85	11.67	11.71
1565	NASDAQ	TFSL	Tue, Jul 9, 2013	11.66	11.77	11.36	11.76
1564	NASDAQ	TFSL	Mon, Jul 8, 2013	11.43	11.64	11.40	11.61
1563	NASDAQ	TFSL	Fri, Jul 5, 2013	11.28	11.42	11.23	11.42
1562	NASDAQ	TFSL	Wed, Jul 3, 2013	11.21	11.25	11.17	11.25
1561	NASDAQ	TFSL	Tue, Jul 2, 2013	11.22	11.29	11.20	11.25
1560	NASDAQ	TFSL	Mon, Jul 1, 2013	11.25	11.32	11.17	11.25
1559	NASDAQ	TFSL	Fri, Jun 28, 2013	11.15	11.21	11.06	11.20
1558	NASDAQ	TFSL	Thu, Jun 27, 2013	11.20	11.28	11.12	11.14
1557	NASDAQ	TFSL	Wed, Jun 26, 2013	10.94	11.17	10.93	11.17
1556	NASDAQ	TFSL	Tue, Jun 25, 2013	10.71	10.94	10.70	10.93
1555	NASDAQ	TFSL	Mon, Jun 24, 2013	10.78	10.88	10.68	10.69
1554	NASDAQ	TFSL	Fri, Jun 21, 2013	10.93	10.96	10.81	10.83
1553	NASDAQ	TFSL	Thu, Jun 20, 2013	11.00	11.00	10.85	10.87
1552	NASDAQ	TFSL	Wed, Jun 19, 2013	11.06	11.09	10.95	11.00
1551	NASDAQ	TFSL	Tue, Jun 18, 2013	11.15	11.17	11.03	11.10
1550	NASDAQ	TFSL	Mon, Jun 17, 2013	11.08	11.17	11.03	11.14
1549	NASDAQ	TFSL	Fri, Jun 14, 2013	11.09	11.14	10.96	11.08
1548	NASDAQ	TFSL	Thu, Jun 13, 2013	11.11	11.11	10.96	11.05
1547	NASDAQ	TFSL	Wed, Jun 12, 2013	11.04	11.13	10.89	11.08
1546	NASDAQ	TFSL	Tue, Jun 11, 2013	11.01	11.16	10.96	11.02
1545	NASDAQ	TFSL	Mon, Jun 10, 2013	11.09	11.09	10.91	11.05
1544	NASDAQ	TFSL	Fri, Jun 7, 2013	11.04	11.04	10.91	11.02
1543	NASDAQ	TFSL	Thu, Jun 6, 2013	10.92	11.03	10.83	11.02
1542	NASDAQ	TFSL	Wed, Jun 5, 2013	10.99	11.02	10.88	10.89
1541	NASDAQ	TFSL	Tue, Jun 4, 2013	10.97	11.04	10.92	10.96
1540	NASDAQ	TFSL	Mon, Jun 3, 2013	10.98	11.00	10.87	10.95
1539	NASDAQ	TFSL	Fri, May 31, 2013	11.05	11.05	10.92	10.98
1538	NASDAQ	TFSL	Thu, May 30, 2013	10.80	11.14	10.72	11.05
1537	NASDAQ	TFSL	Wed, May 29, 2013	11.02	11.12	10.70	10.80
1536	NASDAQ	TFSL	Tue, May 28, 2013	11.28	11.29	11.09	11.12
1535	NASDAQ	TFSL	Fri, May 24, 2013	11.14	11.24	11.13	11.19
1534	NASDAQ	TFSL	Thu, May 23, 2013	11.15	11.21	11.00	11.19
1533	NASDAQ	TFSL	Wed, May 22, 2013	11.28	11.42	11.15	11.18
1532	NASDAQ	TFSL	Tue, May 21, 2013	11.30	11.30	11.14	11.27
1531	NASDAQ	TFSL	Mon, May 20, 2013	11.15	11.27	11.13	11.27
1530	NASDAQ	TFSL	Fri, May 17, 2013	11.06	11.16	10.90	11.15
1529	NASDAQ	TFSL	Thu, May 16, 2013	11.02	11.09	10.99	11.04
1528	NASDAQ	TFSL	Wed, May 15, 2013	10.86	11.05	10.82	11.05
1527	NASDAQ	TFSL	Tue, May 14, 2013	10.85	10.91	10.81	10.90
1526	NASDAQ	TFSL	Mon, May 13, 2013	10.94	10.94	10.79	10.83
1525	NASDAQ	TFSL	Fri, May 10, 2013	10.89	10.96	10.84	10.94
1524	NASDAQ	TFSL	Thu, May 9, 2013	10.98	11.01	10.89	10.91
1523	NASDAQ	TFSL	Wed, May 8, 2013	11.05	11.08	10.93	11.02
1522	NASDAQ	TFSL	Tue, May 7, 2013	10.91	11.06	10.89	11.06
1521	NASDAQ	TFSL	Mon, May 6, 2013	10.92	10.95	10.89	10.93
1520	NASDAQ	TFSL	Fri, May 3, 2013	10.92	10.95	10.88	10.92
1519	NASDAQ	TFSL	Thu, May 2, 2013	10.82	10.93	10.77	10.91
1518	NASDAQ	TFSL	Wed, May 1, 2013	10.85	10.89	10.73	10.82
1517	NASDAQ	TFSL	Tue, Apr 30, 2013	10.82	10.93	10.76	10.87
1516	NASDAQ	TFSL	Mon, Apr 29, 2013	10.66	10.83	10.65	10.80
1515	NASDAQ	TFSL	Fri, Apr 26, 2013	10.19	10.85	10.10	10.61
1514	NASDAQ	TFSL	Thu, Apr 25, 2013	10.53	10.55	10.39	10.49
1513	NASDAQ	TFSL	Wed, Apr 24, 2013	10.47	10.49	10.42	10.49
1512	NASDAQ	TFSL	Tue, Apr 23, 2013	10.42	10.50	10.40	10.47
1511	NASDAQ	TFSL	Mon, Apr 22, 2013	10.43	10.53	10.33	10.42
1510	NASDAQ	TFSL	Fri, Apr 19, 2013	10.30	10.47	10.24	10.43
1509	NASDAQ	TFSL	Thu, Apr 18, 2013	10.22	10.26	10.08	10.24
1508	NASDAQ	TFSL	Wed, Apr 17, 2013	10.25	10.31	10.09	10.20
1507	NASDAQ	TFSL	Tue, Apr 16, 2013	10.32	10.38	10.28	10.30
1506	NASDAQ	TFSL	Mon, Apr 15, 2013	10.44	10.51	10.29	10.31
1505	NASDAQ	TFSL	Fri, Apr 12, 2013	10.65	10.65	10.43	10.48
1504	NASDAQ	TFSL	Thu, Apr 11, 2013	10.51	10.69	10.51	10.67
1503	NASDAQ	TFSL	Wed, Apr 10, 2013	10.50	10.60	10.45	10.55
1502	NASDAQ	TFSL	Tue, Apr 9, 2013	10.59	10.61	10.43	10.49
1501	NASDAQ	TFSL	Mon, Apr 8, 2013	10.53	10.56	10.43	10.56
1500	NASDAQ	TFSL	Fri, Apr 5, 2013	10.55	10.57	10.45	10.54
1499	NASDAQ	TFSL	Thu, Apr 4, 2013	10.60	10.62	10.54	10.62
1498	NASDAQ	TFSL	Wed, Apr 3, 2013	10.78	10.79	10.56	10.60
1497	NASDAQ	TFSL	Tue, Apr 2, 2013	10.71	10.80	10.66	10.76
1496	NASDAQ	TFSL	Mon, Apr 1, 2013	10.85	10.85	10.63	10.69
1495	NASDAQ	TFSL	Thu, Mar 28, 2013	10.82	10.85	10.75	10.84
1494	NASDAQ	TFSL	Wed, Mar 27, 2013	10.82	10.83	10.74	10.80
1493	NASDAQ	TFSL	Tue, Mar 26, 2013	10.85	10.86	10.81	10.84
1492	NASDAQ	TFSL	Mon, Mar 25, 2013	10.81	10.85	10.74	10.83
1491	NASDAQ	TFSL	Fri, Mar 22, 2013	10.79	10.81	10.72	10.74
1490	NASDAQ	TFSL	Thu, Mar 21, 2013	10.74	10.83	10.74	10.80
1489	NASDAQ	TFSL	Wed, Mar 20, 2013	10.85	10.87	10.75	10.78
1488	NASDAQ	TFSL	Tue, Mar 19, 2013	10.81	10.86	10.78	10.80
1487	NASDAQ	TFSL	Mon, Mar 18, 2013	10.76	10.85	10.66	10.81
1486	NASDAQ	TFSL	Fri, Mar 15, 2013	10.92	10.92	10.76	10.79
1485	NASDAQ	TFSL	Thu, Mar 14, 2013	10.80	10.90	10.80	10.90
1484	NASDAQ	TFSL	Wed, Mar 13, 2013	10.74	10.79	10.64	10.73
1483	NASDAQ	TFSL	Tue, Mar 12, 2013	10.73	10.81	10.69	10.76
1482	NASDAQ	TFSL	Mon, Mar 11, 2013	10.68	10.75	10.65	10.74
1481	NASDAQ	TFSL	Fri, Mar 8, 2013	10.63	10.70	10.50	10.69
1480	NASDAQ	TFSL	Thu, Mar 7, 2013	10.72	10.72	10.59	10.60
1479	NASDAQ	TFSL	Wed, Mar 6, 2013	10.52	10.75	10.48	10.71
1478	NASDAQ	TFSL	Tue, Mar 5, 2013	10.56	10.60	10.47	10.47
1477	NASDAQ	TFSL	Mon, Mar 4, 2013	10.56	10.60	10.44	10.54
1476	NASDAQ	TFSL	Fri, Mar 1, 2013	10.48	10.57	10.44	10.56
1475	NASDAQ	TFSL	Thu, Feb 28, 2013	10.54	10.62	10.48	10.51
1474	NASDAQ	TFSL	Wed, Feb 27, 2013	10.46	10.58	10.43	10.53
1473	NASDAQ	TFSL	Tue, Feb 26, 2013	10.47	10.53	10.40	10.44
1472	NASDAQ	TFSL	Mon, Feb 25, 2013	10.64	10.65	10.43	10.43
1471	NASDAQ	TFSL	Fri, Feb 22, 2013	10.55	10.62	10.51	10.59
1470	NASDAQ	TFSL	Thu, Feb 21, 2013	10.58	10.63	10.50	10.53
1469	NASDAQ	TFSL	Wed, Feb 20, 2013	10.68	10.70	10.60	10.61
1468	NASDAQ	TFSL	Tue, Feb 19, 2013	10.68	10.74	10.64	10.69
1467	NASDAQ	TFSL	Fri, Feb 15, 2013	10.65	10.71	10.65	10.68
1466	NASDAQ	TFSL	Thu, Feb 14, 2013	10.60	10.66	10.54	10.66
1465	NASDAQ	TFSL	Wed, Feb 13, 2013	10.64	10.65	10.56	10.60
1464	NASDAQ	TFSL	Tue, Feb 12, 2013	10.53	10.61	10.47	10.60
1463	NASDAQ	TFSL	Mon, Feb 11, 2013	10.50	10.52	10.47	10.50
1462	NASDAQ	TFSL	Fri, Feb 8, 2013	10.53	10.56	10.48	10.50
1461	NASDAQ	TFSL	Thu, Feb 7, 2013	10.48	10.55	10.41	10.50
1460	NASDAQ	TFSL	Wed, Feb 6, 2013	10.54	10.55	10.44	10.44
1459	NASDAQ	TFSL	Tue, Feb 5, 2013	10.45	10.58	10.37	10.51
1458	NASDAQ	TFSL	Mon, Feb 4, 2013	10.32	10.48	10.25	10.39
1457	NASDAQ	TFSL	Fri, Feb 1, 2013	10.25	10.37	10.08	10.31
1456	NASDAQ	TFSL	Thu, Jan 31, 2013	9.93	10.33	9.92	10.23
1455	NASDAQ	TFSL	Wed, Jan 30, 2013	9.97	9.97	9.87	9.92
1454	NASDAQ	TFSL	Tue, Jan 29, 2013	9.92	9.99	9.87	9.95
1453	NASDAQ	TFSL	Mon, Jan 28, 2013	9.97	9.97	9.86	9.91
1452	NASDAQ	TFSL	Fri, Jan 25, 2013	10.10	10.12	9.93	9.96
1451	NASDAQ	TFSL	Thu, Jan 24, 2013	10.14	10.14	9.96	10.08
1450	NASDAQ	TFSL	Wed, Jan 23, 2013	10.05	10.17	9.97	10.13
1449	NASDAQ	TFSL	Tue, Jan 22, 2013	10.02	10.03	10.00	10.03
1448	NASDAQ	TFSL	Fri, Jan 18, 2013	10.00	10.02	9.96	10.00
1447	NASDAQ	TFSL	Thu, Jan 17, 2013	10.12	10.22	9.99	10.01
1446	NASDAQ	TFSL	Wed, Jan 16, 2013	10.25	10.25	10.07	10.12
1445	NASDAQ	TFSL	Tue, Jan 15, 2013	10.26	10.32	10.19	10.20
1444	NASDAQ	TFSL	Mon, Jan 14, 2013	10.02	10.28	10.01	10.26
1443	NASDAQ	TFSL	Fri, Jan 11, 2013	10.10	10.15	9.97	10.03
1442	NASDAQ	TFSL	Thu, Jan 10, 2013	10.02	10.10	10.00	10.09
1441	NASDAQ	TFSL	Wed, Jan 9, 2013	9.98	10.09	9.92	9.98
1440	NASDAQ	TFSL	Tue, Jan 8, 2013	9.98	9.99	9.86	9.98
1439	NASDAQ	TFSL	Mon, Jan 7, 2013	10.05	10.06	9.92	9.94
1438	NASDAQ	TFSL	Fri, Jan 4, 2013	10.01	10.12	9.95	10.04
1437	NASDAQ	TFSL	Thu, Jan 3, 2013	9.82	10.03	9.72	9.99
1436	NASDAQ	TFSL	Wed, Jan 2, 2013	9.66	9.83	9.66	9.82
1435	NASDAQ	TFSL	Mon, Dec 31, 2012	9.42	9.64	9.31	9.62
1434	NASDAQ	TFSL	Fri, Dec 28, 2012	9.31	9.45	9.29	9.43
1433	NASDAQ	TFSL	Thu, Dec 27, 2012	9.23	9.39	9.20	9.35
1432	NASDAQ	TFSL	Wed, Dec 26, 2012	9.19	9.27	9.14	9.25
1431	NASDAQ	TFSL	Mon, Dec 24, 2012	9.04	9.35	9.00	9.21
1430	NASDAQ	TFSL	Fri, Dec 21, 2012	8.86	9.02	8.74	9.00
1429	NASDAQ	TFSL	Thu, Dec 20, 2012	8.77	8.94	8.70	8.94
1428	NASDAQ	TFSL	Wed, Dec 19, 2012	8.71	8.81	8.64	8.71
1427	NASDAQ	TFSL	Tue, Dec 18, 2012	8.65	8.77	8.64	8.72
1426	NASDAQ	TFSL	Mon, Dec 17, 2012	8.60	8.72	8.59	8.66
1425	NASDAQ	TFSL	Fri, Dec 14, 2012	8.48	8.63	8.48	8.59
1424	NASDAQ	TFSL	Thu, Dec 13, 2012	8.53	8.61	8.42	8.47
1423	NASDAQ	TFSL	Wed, Dec 12, 2012	8.52	8.69	8.45	8.46
1422	NASDAQ	TFSL	Tue, Dec 11, 2012	8.49	8.51	8.42	8.51
1421	NASDAQ	TFSL	Mon, Dec 10, 2012	8.49	8.49	8.40	8.43
1420	NASDAQ	TFSL	Fri, Dec 7, 2012	8.45	8.48	8.40	8.44
1419	NASDAQ	TFSL	Thu, Dec 6, 2012	8.42	8.47	8.40	8.44
1418	NASDAQ	TFSL	Wed, Dec 5, 2012	8.35	8.45	8.35	8.41
1417	NASDAQ	TFSL	Tue, Dec 4, 2012	8.26	8.37	8.19	8.35
1416	NASDAQ	TFSL	Mon, Dec 3, 2012	8.23	8.26	8.15	8.26
1415	NASDAQ	TFSL	Fri, Nov 30, 2012	8.21	8.22	8.11	8.22
1414	NASDAQ	TFSL	Thu, Nov 29, 2012	8.23	8.23	8.14	8.20
1413	NASDAQ	TFSL	Wed, Nov 28, 2012	8.25	8.45	8.14	8.21
1412	NASDAQ	TFSL	Tue, Nov 27, 2012	8.28	8.32	8.23	8.25
1411	NASDAQ	TFSL	Mon, Nov 26, 2012	8.34	8.35	8.20	8.26
1410	NASDAQ	TFSL	Fri, Nov 23, 2012	8.21	8.37	8.15	8.37
1409	NASDAQ	TFSL	Wed, Nov 21, 2012	8.30	8.33	8.16	8.18
1408	NASDAQ	TFSL	Tue, Nov 20, 2012	8.28	8.35	8.26	8.34
1407	NASDAQ	TFSL	Mon, Nov 19, 2012	8.31	8.35	8.25	8.27
1406	NASDAQ	TFSL	Fri, Nov 16, 2012	8.27	8.31	8.10	8.25
1405	NASDAQ	TFSL	Thu, Nov 15, 2012	8.20	8.36	8.20	8.29
1404	NASDAQ	TFSL	Wed, Nov 14, 2012	8.42	8.49	8.20	8.20
1403	NASDAQ	TFSL	Tue, Nov 13, 2012	8.39	8.50	8.35	8.41
1402	NASDAQ	TFSL	Mon, Nov 12, 2012	8.41	8.47	8.33	8.44
1401	NASDAQ	TFSL	Fri, Nov 9, 2012	8.47	8.52	8.35	8.37
1400	NASDAQ	TFSL	Thu, Nov 8, 2012	8.60	8.68	8.48	8.48
1399	NASDAQ	TFSL	Wed, Nov 7, 2012	8.74	8.78	8.59	8.61
1398	NASDAQ	TFSL	Tue, Nov 6, 2012	8.64	8.82	8.60	8.78
1397	NASDAQ	TFSL	Mon, Nov 5, 2012	8.80	8.84	8.61	8.65
1396	NASDAQ	TFSL	Fri, Nov 2, 2012	8.93	8.93	8.72	8.74
1395	NASDAQ	TFSL	Thu, Nov 1, 2012	8.94	9.02	8.82	8.86
1394	NASDAQ	TFSL	Wed, Oct 31, 2012	8.90	9.00	8.85	8.95
1393	NASDAQ	TFSL	Fri, Oct 26, 2012	8.92	9.03	8.89	8.95
1392	NASDAQ	TFSL	Thu, Oct 25, 2012	8.92	9.00	8.90	8.95
1391	NASDAQ	TFSL	Wed, Oct 24, 2012	8.92	8.97	8.87	8.90
1390	NASDAQ	TFSL	Tue, Oct 23, 2012	8.99	9.08	8.92	8.94
1389	NASDAQ	TFSL	Mon, Oct 22, 2012	8.92	9.08	8.92	9.07
1388	NASDAQ	TFSL	Fri, Oct 19, 2012	9.00	9.04	8.93	8.95
1387	NASDAQ	TFSL	Thu, Oct 18, 2012	8.94	9.06	8.94	9.00
1386	NASDAQ	TFSL	Wed, Oct 17, 2012	9.15	9.17	8.94	8.97
1385	NASDAQ	TFSL	Tue, Oct 16, 2012	9.11	9.24	9.09	9.11
1384	NASDAQ	TFSL	Mon, Oct 15, 2012	9.05	9.14	9.05	9.14
1383	NASDAQ	TFSL	Fri, Oct 12, 2012	9.06	9.06	8.95	9.05
1382	NASDAQ	TFSL	Thu, Oct 11, 2012	9.11	9.11	9.00	9.08
1381	NASDAQ	TFSL	Wed, Oct 10, 2012	9.06	9.10	9.01	9.03
1380	NASDAQ	TFSL	Tue, Oct 9, 2012	9.11	9.15	9.01	9.06
1379	NASDAQ	TFSL	Mon, Oct 8, 2012	9.11	9.15	9.07	9.13
1378	NASDAQ	TFSL	Fri, Oct 5, 2012	9.18	9.20	9.11	9.15
1377	NASDAQ	TFSL	Thu, Oct 4, 2012	9.14	9.20	9.05	9.18
1376	NASDAQ	TFSL	Wed, Oct 3, 2012	9.11	9.17	9.07	9.14
1375	NASDAQ	TFSL	Tue, Oct 2, 2012	9.06	9.17	9.02	9.10
1374	NASDAQ	TFSL	Mon, Oct 1, 2012	9.09	9.11	9.00	9.02
1373	NASDAQ	TFSL	Fri, Sep 28, 2012	9.05	9.08	9.00	9.07
1372	NASDAQ	TFSL	Thu, Sep 27, 2012	9.12	9.12	9.03	9.05
1371	NASDAQ	TFSL	Wed, Sep 26, 2012	9.04	9.12	9.02	9.06
1370	NASDAQ	TFSL	Tue, Sep 25, 2012	9.19	9.20	9.00	9.05
1369	NASDAQ	TFSL	Mon, Sep 24, 2012	9.04	9.18	9.00	9.15
1368	NASDAQ	TFSL	Fri, Sep 21, 2012	9.10	9.14	9.06	9.10
1367	NASDAQ	TFSL	Thu, Sep 20, 2012	9.07	9.18	9.04	9.07
1366	NASDAQ	TFSL	Wed, Sep 19, 2012	9.06	9.20	9.06	9.15
1365	NASDAQ	TFSL	Tue, Sep 18, 2012	9.00	9.09	9.00	9.06
1364	NASDAQ	TFSL	Mon, Sep 17, 2012	9.13	9.20	9.03	9.06
1363	NASDAQ	TFSL	Fri, Sep 14, 2012	9.07	9.20	9.06	9.17
1362	NASDAQ	TFSL	Thu, Sep 13, 2012	9.04	9.12	8.98	9.06
1361	NASDAQ	TFSL	Wed, Sep 12, 2012	8.96	9.04	8.95	9.04
1360	NASDAQ	TFSL	Tue, Sep 11, 2012	8.94	9.00	8.90	8.96
1359	NASDAQ	TFSL	Mon, Sep 10, 2012	8.92	8.99	8.91	8.94
1358	NASDAQ	TFSL	Fri, Sep 7, 2012	8.89	8.98	8.88	8.93
1357	NASDAQ	TFSL	Thu, Sep 6, 2012	8.81	8.87	8.75	8.84
1356	NASDAQ	TFSL	Wed, Sep 5, 2012	8.81	8.84	8.75	8.78
1355	NASDAQ	TFSL	Tue, Sep 4, 2012	8.86	8.86	8.75	8.81
1354	NASDAQ	TFSL	Fri, Aug 31, 2012	8.82	8.92	8.77	8.84
1353	NASDAQ	TFSL	Thu, Aug 30, 2012	8.82	8.83	8.74	8.80
1352	NASDAQ	TFSL	Wed, Aug 29, 2012	9.01	9.05	8.75	8.81
1351	NASDAQ	TFSL	Tue, Aug 28, 2012	8.60	8.81	8.60	8.74
1350	NASDAQ	TFSL	Mon, Aug 27, 2012	8.65	8.72	8.62	8.63
1349	NASDAQ	TFSL	Fri, Aug 24, 2012	8.55	8.66	8.52	8.64
1348	NASDAQ	TFSL	Thu, Aug 23, 2012	8.64	8.66	8.52	8.53
1347	NASDAQ	TFSL	Wed, Aug 22, 2012	8.70	8.77	8.59	8.64
1346	NASDAQ	TFSL	Tue, Aug 21, 2012	8.72	8.80	8.64	8.72
1345	NASDAQ	TFSL	Mon, Aug 20, 2012	8.76	8.82	8.60	8.67
1344	NASDAQ	TFSL	Fri, Aug 17, 2012	8.80	8.85	8.75	8.78
1343	NASDAQ	TFSL	Thu, Aug 16, 2012	8.85	8.94	8.80	8.85
1342	NASDAQ	TFSL	Wed, Aug 15, 2012	8.82	8.90	8.80	8.86
1341	NASDAQ	TFSL	Tue, Aug 14, 2012	8.93	9.01	8.81	8.82
1340	NASDAQ	TFSL	Mon, Aug 13, 2012	8.94	8.96	8.78	8.92
1339	NASDAQ	TFSL	Fri, Aug 10, 2012	9.02	9.21	8.90	8.96
1338	NASDAQ	TFSL	Thu, Aug 9, 2012	9.03	9.09	8.98	9.03
1337	NASDAQ	TFSL	Wed, Aug 8, 2012	9.09	9.12	9.01	9.04
1336	NASDAQ	TFSL	Tue, Aug 7, 2012	9.11	9.12	9.04	9.10
1335	NASDAQ	TFSL	Mon, Aug 6, 2012	9.23	9.30	9.07	9.10
1334	NASDAQ	TFSL	Fri, Aug 3, 2012	9.20	9.25	9.12	9.23
1333	NASDAQ	TFSL	Thu, Aug 2, 2012	9.15	9.19	9.04	9.10
1332	NASDAQ	TFSL	Wed, Aug 1, 2012	9.42	9.44	9.20	9.22
1331	NASDAQ	TFSL	Tue, Jul 31, 2012	9.63	9.80	9.40	9.41
1330	NASDAQ	TFSL	Mon, Jul 30, 2012	9.71	9.90	9.65	9.65
1329	NASDAQ	TFSL	Fri, Jul 27, 2012	9.60	9.77	9.50	9.75
1328	NASDAQ	TFSL	Thu, Jul 26, 2012	9.62	9.62	9.49	9.51
1327	NASDAQ	TFSL	Wed, Jul 25, 2012	9.39	9.54	9.35	9.52
1326	NASDAQ	TFSL	Tue, Jul 24, 2012	9.49	9.49	9.33	9.37
1325	NASDAQ	TFSL	Mon, Jul 23, 2012	9.44	9.44	9.31	9.37
1324	NASDAQ	TFSL	Fri, Jul 20, 2012	9.47	9.53	9.46	9.47
1323	NASDAQ	TFSL	Thu, Jul 19, 2012	9.42	9.52	9.37	9.50
1322	NASDAQ	TFSL	Wed, Jul 18, 2012	9.46	9.49	9.38	9.40
1321	NASDAQ	TFSL	Tue, Jul 17, 2012	9.48	9.49	9.37	9.45
1320	NASDAQ	TFSL	Mon, Jul 16, 2012	9.48	9.52	9.40	9.43
1319	NASDAQ	TFSL	Fri, Jul 13, 2012	9.40	9.54	9.40	9.53
1318	NASDAQ	TFSL	Thu, Jul 12, 2012	9.45	9.45	9.34	9.40
1317	NASDAQ	TFSL	Wed, Jul 11, 2012	9.41	9.48	9.33	9.48
1316	NASDAQ	TFSL	Tue, Jul 10, 2012	9.46	9.47	9.38	9.39
1315	NASDAQ	TFSL	Mon, Jul 9, 2012	9.49	9.49	9.39	9.43
1314	NASDAQ	TFSL	Fri, Jul 6, 2012	9.49	9.51	9.42	9.47
1313	NASDAQ	TFSL	Thu, Jul 5, 2012	9.57	9.59	9.52	9.53
1312	NASDAQ	TFSL	Tue, Jul 3, 2012	9.63	9.70	9.51	9.58
1311	NASDAQ	TFSL	Mon, Jul 2, 2012	9.53	9.63	9.46	9.61
1310	NASDAQ	TFSL	Fri, Jun 29, 2012	9.52	9.65	9.48	9.55
1309	NASDAQ	TFSL	Thu, Jun 28, 2012	9.33	9.39	9.25	9.38
1308	NASDAQ	TFSL	Wed, Jun 27, 2012	9.33	9.42	9.27	9.40
1307	NASDAQ	TFSL	Tue, Jun 26, 2012	9.27	9.39	9.25	9.34
1306	NASDAQ	TFSL	Mon, Jun 25, 2012	9.42	9.42	9.28	9.28
1305	NASDAQ	TFSL	Fri, Jun 22, 2012	9.43	9.52	9.39	9.48
1304	NASDAQ	TFSL	Thu, Jun 21, 2012	9.48	9.49	9.37	9.37
1303	NASDAQ	TFSL	Wed, Jun 20, 2012	9.40	9.52	9.40	9.47
1302	NASDAQ	TFSL	Tue, Jun 19, 2012	9.40	9.48	9.36	9.45
1301	NASDAQ	TFSL	Mon, Jun 18, 2012	9.30	9.45	9.29	9.38
1300	NASDAQ	TFSL	Fri, Jun 15, 2012	9.40	9.45	9.37	9.39
1299	NASDAQ	TFSL	Thu, Jun 14, 2012	9.29	9.47	9.21	9.44
1298	NASDAQ	TFSL	Wed, Jun 13, 2012	9.37	9.40	9.25	9.27
1297	NASDAQ	TFSL	Tue, Jun 12, 2012	9.33	9.39	9.30	9.37
1296	NASDAQ	TFSL	Mon, Jun 11, 2012	9.51	9.55	9.30	9.31
1295	NASDAQ	TFSL	Fri, Jun 8, 2012	9.39	9.54	9.29	9.49
1294	NASDAQ	TFSL	Thu, Jun 7, 2012	9.54	9.56	9.41	9.42
1293	NASDAQ	TFSL	Wed, Jun 6, 2012	9.31	9.50	9.24	9.47
1292	NASDAQ	TFSL	Tue, Jun 5, 2012	9.24	9.38	9.24	9.29
1291	NASDAQ	TFSL	Mon, Jun 4, 2012	9.22	9.30	9.22	9.27
1290	NASDAQ	TFSL	Fri, Jun 1, 2012	9.23	9.34	9.15	9.19
1289	NASDAQ	TFSL	Thu, May 31, 2012	9.35	9.67	9.31	9.37
1288	NASDAQ	TFSL	Wed, May 30, 2012	9.55	9.56	9.37	9.39
1287	NASDAQ	TFSL	Tue, May 29, 2012	9.70	9.70	9.58	9.65
1286	NASDAQ	TFSL	Fri, May 25, 2012	9.57	9.64	9.54	9.62
1285	NASDAQ	TFSL	Thu, May 24, 2012	9.59	9.60	9.50	9.60
1284	NASDAQ	TFSL	Wed, May 23, 2012	9.54	9.56	9.42	9.56
1283	NASDAQ	TFSL	Tue, May 22, 2012	9.60	9.66	9.54	9.58
1282	NASDAQ	TFSL	Mon, May 21, 2012	9.50	9.59	9.41	9.58
1281	NASDAQ	TFSL	Fri, May 18, 2012	9.54	9.59	9.42	9.46
1280	NASDAQ	TFSL	Thu, May 17, 2012	9.55	9.63	9.50	9.56
1279	NASDAQ	TFSL	Wed, May 16, 2012	9.60	9.70	9.55	9.57
1278	NASDAQ	TFSL	Tue, May 15, 2012	9.65	9.72	9.57	9.60
1277	NASDAQ	TFSL	Mon, May 14, 2012	9.61	9.71	9.55	9.68
1276	NASDAQ	TFSL	Fri, May 11, 2012	9.60	9.74	9.55	9.69
1275	NASDAQ	TFSL	Thu, May 10, 2012	9.67	9.73	9.61	9.70
1274	NASDAQ	TFSL	Wed, May 9, 2012	9.61	9.65	9.51	9.61
1273	NASDAQ	TFSL	Tue, May 8, 2012	9.56	9.64	9.49	9.63
1272	NASDAQ	TFSL	Mon, May 7, 2012	9.46	9.66	9.45	9.60
1271	NASDAQ	TFSL	Fri, May 4, 2012	9.53	9.55	9.45	9.51
1270	NASDAQ	TFSL	Thu, May 3, 2012	9.71	9.71	9.54	9.58
1269	NASDAQ	TFSL	Wed, May 2, 2012	9.75	9.82	9.61	9.70
1268	NASDAQ	TFSL	Tue, May 1, 2012	9.80	9.81	9.64	9.69
1267	NASDAQ	TFSL	Mon, Apr 30, 2012	9.87	9.94	9.83	9.83
1266	NASDAQ	TFSL	Fri, Apr 27, 2012	9.76	9.99	9.75	9.97
1265	NASDAQ	TFSL	Thu, Apr 26, 2012	9.69	9.79	9.69	9.77
1264	NASDAQ	TFSL	Wed, Apr 25, 2012	9.66	9.74	9.57	9.73
1263	NASDAQ	TFSL	Tue, Apr 24, 2012	9.46	9.65	9.45	9.65
1262	NASDAQ	TFSL	Mon, Apr 23, 2012	9.48	9.55	9.19	9.49
1261	NASDAQ	TFSL	Fri, Apr 20, 2012	9.51	9.64	9.51	9.57
1260	NASDAQ	TFSL	Thu, Apr 19, 2012	9.55	9.59	9.46	9.52
1259	NASDAQ	TFSL	Wed, Apr 18, 2012	9.65	9.65	9.52	9.53
1258	NASDAQ	TFSL	Tue, Apr 17, 2012	9.61	9.68	9.58	9.67
1257	NASDAQ	TFSL	Mon, Apr 16, 2012	9.45	9.59	9.42	9.58
1256	NASDAQ	TFSL	Fri, Apr 13, 2012	9.67	9.67	9.38	9.40
1255	NASDAQ	TFSL	Thu, Apr 12, 2012	9.55	9.72	9.51	9.63
1254	NASDAQ	TFSL	Wed, Apr 11, 2012	9.45	9.53	9.38	9.53
1253	NASDAQ	TFSL	Tue, Apr 10, 2012	9.46	9.49	9.31	9.33
1252	NASDAQ	TFSL	Mon, Apr 9, 2012	9.48	9.51	9.38	9.44
1251	NASDAQ	TFSL	Thu, Apr 5, 2012	9.58	9.63	9.53	9.60
1250	NASDAQ	TFSL	Wed, Apr 4, 2012	9.61	9.66	9.55	9.59
1249	NASDAQ	TFSL	Tue, Apr 3, 2012	9.52	9.70	9.52	9.69
1248	NASDAQ	TFSL	Mon, Apr 2, 2012	9.50	9.55	9.39	9.53
1247	NASDAQ	TFSL	Fri, Mar 30, 2012	9.51	9.51	9.39	9.50
1246	NASDAQ	TFSL	Thu, Mar 29, 2012	9.49	9.54	9.36	9.48
1245	NASDAQ	TFSL	Wed, Mar 28, 2012	9.56	9.60	9.49	9.58
1244	NASDAQ	TFSL	Tue, Mar 27, 2012	9.63	9.63	9.51	9.53
1243	NASDAQ	TFSL	Mon, Mar 26, 2012	9.64	9.64	9.55	9.61
1242	NASDAQ	TFSL	Fri, Mar 23, 2012	9.56	9.75	9.47	9.55
1241	NASDAQ	TFSL	Thu, Mar 22, 2012	9.56	9.62	9.51	9.55
1240	NASDAQ	TFSL	Wed, Mar 21, 2012	9.74	9.75	9.61	9.66
1239	NASDAQ	TFSL	Tue, Mar 20, 2012	9.67	9.75	9.62	9.72
1238	NASDAQ	TFSL	Mon, Mar 19, 2012	9.65	9.74	9.62	9.70
1237	NASDAQ	TFSL	Fri, Mar 16, 2012	9.63	9.70	9.57	9.68
1236	NASDAQ	TFSL	Thu, Mar 15, 2012	9.57	9.65	9.50	9.63
1235	NASDAQ	TFSL	Wed, Mar 14, 2012	9.57	9.64	9.45	9.55
1234	NASDAQ	TFSL	Tue, Mar 13, 2012	9.40	9.61	9.34	9.61
1233	NASDAQ	TFSL	Mon, Mar 12, 2012	9.37	9.37	9.26	9.33
1232	NASDAQ	TFSL	Fri, Mar 9, 2012	9.28	9.38	9.23	9.37
1231	NASDAQ	TFSL	Thu, Mar 8, 2012	9.31	9.43	9.21	9.28
1230	NASDAQ	TFSL	Wed, Mar 7, 2012	9.17	9.31	9.10	9.30
1229	NASDAQ	TFSL	Tue, Mar 6, 2012	9.21	9.25	9.12	9.14
1228	NASDAQ	TFSL	Mon, Mar 5, 2012	9.27	9.38	9.27	9.31
1227	NASDAQ	TFSL	Fri, Mar 2, 2012	9.38	9.47	9.28	9.31
1226	NASDAQ	TFSL	Thu, Mar 1, 2012	9.40	9.48	9.27	9.31
1225	NASDAQ	TFSL	Wed, Feb 29, 2012	9.29	9.42	9.26	9.35
1224	NASDAQ	TFSL	Tue, Feb 28, 2012	9.32	9.36	9.24	9.28
1223	NASDAQ	TFSL	Mon, Feb 27, 2012	9.17	9.37	9.17	9.34
1222	NASDAQ	TFSL	Fri, Feb 24, 2012	9.32	9.37	9.24	9.26
1221	NASDAQ	TFSL	Thu, Feb 23, 2012	9.21	9.39	9.18	9.35
1220	NASDAQ	TFSL	Wed, Feb 22, 2012	9.43	9.43	9.21	9.21
1219	NASDAQ	TFSL	Tue, Feb 21, 2012	9.39	9.44	9.32	9.44
1218	NASDAQ	TFSL	Fri, Feb 17, 2012	9.34	9.40	9.23	9.40
1217	NASDAQ	TFSL	Thu, Feb 16, 2012	9.24	9.38	9.22	9.32
1216	NASDAQ	TFSL	Wed, Feb 15, 2012	9.33	9.38	9.23	9.24
1215	NASDAQ	TFSL	Tue, Feb 14, 2012	9.24	9.32	9.13	9.31
1214	NASDAQ	TFSL	Mon, Feb 13, 2012	9.32	9.36	9.19	9.26
1213	NASDAQ	TFSL	Fri, Feb 10, 2012	9.30	9.33	9.24	9.28
1212	NASDAQ	TFSL	Thu, Feb 9, 2012	9.36	9.41	9.21	9.36
1211	NASDAQ	TFSL	Wed, Feb 8, 2012	9.38	9.44	9.33	9.38
1210	NASDAQ	TFSL	Tue, Feb 7, 2012	9.43	9.45	9.34	9.39
1209	NASDAQ	TFSL	Mon, Feb 6, 2012	9.38	9.49	9.37	9.43
1208	NASDAQ	TFSL	Fri, Feb 3, 2012	9.36	9.49	9.29	9.46
1207	NASDAQ	TFSL	Thu, Feb 2, 2012	9.09	9.31	9.04	9.31
1206	NASDAQ	TFSL	Wed, Feb 1, 2012	9.06	9.25	9.00	9.24
1205	NASDAQ	TFSL	Tue, Jan 31, 2012	9.09	9.13	8.98	9.01
1204	NASDAQ	TFSL	Mon, Jan 30, 2012	9.08	9.11	8.98	9.04
1203	NASDAQ	TFSL	Fri, Jan 27, 2012	9.07	9.18	9.07	9.15
1202	NASDAQ	TFSL	Thu, Jan 26, 2012	9.28	9.28	9.08	9.11
1201	NASDAQ	TFSL	Wed, Jan 25, 2012	9.27	9.28	9.16	9.25
1200	NASDAQ	TFSL	Tue, Jan 24, 2012	9.19	9.29	9.13	9.27
1199	NASDAQ	TFSL	Mon, Jan 23, 2012	9.31	9.37	9.20	9.25
1198	NASDAQ	TFSL	Fri, Jan 20, 2012	9.23	9.31	9.11	9.30
1197	NASDAQ	TFSL	Thu, Jan 19, 2012	9.37	9.37	9.21	9.24
1196	NASDAQ	TFSL	Wed, Jan 18, 2012	9.33	9.36	9.21	9.35
1195	NASDAQ	TFSL	Tue, Jan 17, 2012	9.48	9.48	9.33	9.34
1194	NASDAQ	TFSL	Fri, Jan 13, 2012	9.36	9.43	9.02	9.43
1193	NASDAQ	TFSL	Thu, Jan 12, 2012	9.45	9.50	9.31	9.43
1192	NASDAQ	TFSL	Wed, Jan 11, 2012	9.32	9.47	9.24	9.46
1191	NASDAQ	TFSL	Tue, Jan 10, 2012	9.30	9.44	9.28	9.37
1190	NASDAQ	TFSL	Mon, Jan 9, 2012	9.29	9.35	8.91	9.34
1189	NASDAQ	TFSL	Fri, Jan 6, 2012	9.27	9.37	9.22	9.28
1188	NASDAQ	TFSL	Thu, Jan 5, 2012	9.07	9.30	9.05	9.29
1187	NASDAQ	TFSL	Wed, Jan 4, 2012	8.95	9.19	8.91	9.14
1186	NASDAQ	TFSL	Tue, Jan 3, 2012	9.10	9.11	8.97	9.02
1185	NASDAQ	TFSL	Fri, Dec 30, 2011	8.99	9.03	8.93	8.96
1184	NASDAQ	TFSL	Thu, Dec 29, 2011	8.91	9.03	8.86	9.00
1183	NASDAQ	TFSL	Wed, Dec 28, 2011	8.99	8.99	8.86	8.89
1182	NASDAQ	TFSL	Tue, Dec 27, 2011	8.93	9.02	8.86	9.00
1181	NASDAQ	TFSL	Fri, Dec 23, 2011	8.90	8.97	8.83	8.95
1180	NASDAQ	TFSL	Thu, Dec 22, 2011	8.92	8.98	8.83	8.94
1179	NASDAQ	TFSL	Wed, Dec 21, 2011	8.78	8.90	8.70	8.89
1178	NASDAQ	TFSL	Tue, Dec 20, 2011	8.74	8.82	8.68	8.82
1177	NASDAQ	TFSL	Mon, Dec 19, 2011	8.69	8.74	8.53	8.61
1176	NASDAQ	TFSL	Fri, Dec 16, 2011	8.78	8.97	8.62	8.65
1175	NASDAQ	TFSL	Thu, Dec 15, 2011	8.88	8.93	8.77	8.77
1174	NASDAQ	TFSL	Wed, Dec 14, 2011	8.89	8.97	8.71	8.81
1173	NASDAQ	TFSL	Tue, Dec 13, 2011	9.14	9.19	8.96	9.00
1172	NASDAQ	TFSL	Mon, Dec 12, 2011	9.02	9.37	8.93	9.05
1171	NASDAQ	TFSL	Fri, Dec 9, 2011	9.03	9.16	8.74	9.14
1170	NASDAQ	TFSL	Thu, Dec 8, 2011	9.16	9.20	8.95	8.96
1169	NASDAQ	TFSL	Wed, Dec 7, 2011	9.34	9.34	9.14	9.24
1168	NASDAQ	TFSL	Tue, Dec 6, 2011	9.35	9.45	9.35	9.40
1167	NASDAQ	TFSL	Mon, Dec 5, 2011	9.61	9.70	9.38	9.39
1166	NASDAQ	TFSL	Fri, Dec 2, 2011	9.43	9.58	9.43	9.47
1165	NASDAQ	TFSL	Thu, Dec 1, 2011	9.24	9.39	9.17	9.38
1164	NASDAQ	TFSL	Wed, Nov 30, 2011	9.20	9.31	9.13	9.26
1163	NASDAQ	TFSL	Tue, Nov 29, 2011	9.03	9.08	8.95	8.96
1162	NASDAQ	TFSL	Mon, Nov 28, 2011	9.05	9.05	8.92	9.01
1161	NASDAQ	TFSL	Fri, Nov 25, 2011	8.76	8.90	8.75	8.86
1160	NASDAQ	TFSL	Wed, Nov 23, 2011	8.85	8.92	8.74	8.77
1159	NASDAQ	TFSL	Tue, Nov 22, 2011	8.90	9.05	8.90	8.93
1158	NASDAQ	TFSL	Mon, Nov 21, 2011	8.90	8.94	8.81	8.88
1157	NASDAQ	TFSL	Fri, Nov 18, 2011	9.12	9.12	8.95	9.03
1156	NASDAQ	TFSL	Thu, Nov 17, 2011	9.05	9.26	9.01	9.05
1155	NASDAQ	TFSL	Wed, Nov 16, 2011	9.04	9.15	8.99	9.03
1154	NASDAQ	TFSL	Tue, Nov 15, 2011	9.00	9.12	8.91	9.10
1153	NASDAQ	TFSL	Mon, Nov 14, 2011	9.30	9.34	9.01	9.07
1152	NASDAQ	TFSL	Fri, Nov 11, 2011	9.17	9.35	9.17	9.35
1151	NASDAQ	TFSL	Thu, Nov 10, 2011	9.11	9.16	8.99	9.10
1150	NASDAQ	TFSL	Wed, Nov 9, 2011	9.11	9.18	8.93	8.96
1149	NASDAQ	TFSL	Tue, Nov 8, 2011	9.26	9.28	9.12	9.26
1148	NASDAQ	TFSL	Mon, Nov 7, 2011	9.14	9.23	9.03	9.23
1147	NASDAQ	TFSL	Fri, Nov 4, 2011	9.11	9.20	9.00	9.07
1146	NASDAQ	TFSL	Thu, Nov 3, 2011	9.08	9.21	8.92	9.21
1145	NASDAQ	TFSL	Wed, Nov 2, 2011	8.78	8.99	8.77	8.98
1144	NASDAQ	TFSL	Tue, Nov 1, 2011	8.94	9.09	8.70	8.74
1143	NASDAQ	TFSL	Mon, Oct 31, 2011	9.06	9.35	9.04	9.21
1142	NASDAQ	TFSL	Fri, Oct 28, 2011	9.15	9.28	9.07	9.23
1141	NASDAQ	TFSL	Thu, Oct 27, 2011	9.10	9.21	8.95	9.17
1140	NASDAQ	TFSL	Wed, Oct 26, 2011	8.87	8.87	8.73	8.85
1139	NASDAQ	TFSL	Tue, Oct 25, 2011	8.93	8.98	8.72	8.76
1138	NASDAQ	TFSL	Mon, Oct 24, 2011	8.99	9.03	8.87	9.01
1137	NASDAQ	TFSL	Fri, Oct 21, 2011	8.85	9.03	8.79	8.95
1136	NASDAQ	TFSL	Thu, Oct 20, 2011	8.77	8.80	8.60	8.74
1135	NASDAQ	TFSL	Wed, Oct 19, 2011	9.00	9.05	8.76	8.80
1134	NASDAQ	TFSL	Tue, Oct 18, 2011	8.55	9.04	8.51	9.01
1133	NASDAQ	TFSL	Mon, Oct 17, 2011	8.76	8.76	8.46	8.50
1132	NASDAQ	TFSL	Fri, Oct 14, 2011	8.95	8.95	8.72	8.86
1131	NASDAQ	TFSL	Thu, Oct 13, 2011	8.83	8.92	8.75	8.84
1130	NASDAQ	TFSL	Wed, Oct 12, 2011	8.97	9.04	8.93	8.96
1129	NASDAQ	TFSL	Tue, Oct 11, 2011	8.76	8.96	8.63	8.93
1128	NASDAQ	TFSL	Mon, Oct 10, 2011	8.58	8.80	8.54	8.79
1127	NASDAQ	TFSL	Fri, Oct 7, 2011	8.76	8.79	8.42	8.45
1126	NASDAQ	TFSL	Thu, Oct 6, 2011	8.54	8.79	8.45	8.78
1125	NASDAQ	TFSL	Wed, Oct 5, 2011	8.45	8.57	8.30	8.54
1124	NASDAQ	TFSL	Tue, Oct 4, 2011	7.97	8.48	7.96	8.46
1123	NASDAQ	TFSL	Mon, Oct 3, 2011	8.09	8.33	8.03	8.05
1122	NASDAQ	TFSL	Fri, Sep 30, 2011	8.21	8.32	8.11	8.13
1121	NASDAQ	TFSL	Thu, Sep 29, 2011	8.24	8.32	8.13	8.29
1120	NASDAQ	TFSL	Wed, Sep 28, 2011	8.14	8.23	8.03	8.06
1119	NASDAQ	TFSL	Tue, Sep 27, 2011	8.36	8.36	8.08	8.13
1118	NASDAQ	TFSL	Mon, Sep 26, 2011	8.08	8.23	7.97	8.21
1117	NASDAQ	TFSL	Fri, Sep 23, 2011	7.80	8.05	7.71	8.05
1116	NASDAQ	TFSL	Thu, Sep 22, 2011	7.75	7.87	7.56	7.79
1115	NASDAQ	TFSL	Wed, Sep 21, 2011	8.24	8.30	7.91	7.92
1114	NASDAQ	TFSL	Tue, Sep 20, 2011	8.41	8.50	8.21	8.23
1113	NASDAQ	TFSL	Mon, Sep 19, 2011	8.47	8.49	8.30	8.37
1112	NASDAQ	TFSL	Fri, Sep 16, 2011	8.51	8.63	8.36	8.63
1111	NASDAQ	TFSL	Thu, Sep 15, 2011	8.59	8.59	8.39	8.49
1110	NASDAQ	TFSL	Wed, Sep 14, 2011	8.57	8.63	8.38	8.52
1109	NASDAQ	TFSL	Tue, Sep 13, 2011	8.43	8.55	8.40	8.52
1108	NASDAQ	TFSL	Mon, Sep 12, 2011	8.16	8.42	8.16	8.41
1107	NASDAQ	TFSL	Fri, Sep 9, 2011	8.44	8.49	8.22	8.26
1106	NASDAQ	TFSL	Thu, Sep 8, 2011	8.63	8.67	8.52	8.52
1105	NASDAQ	TFSL	Wed, Sep 7, 2011	8.46	8.71	8.43	8.70
1104	NASDAQ	TFSL	Tue, Sep 6, 2011	8.27	8.39	8.21	8.31
1103	NASDAQ	TFSL	Fri, Sep 2, 2011	8.50	8.55	8.35	8.35
1102	NASDAQ	TFSL	Thu, Sep 1, 2011	8.84	8.95	8.55	8.56
1101	NASDAQ	TFSL	Wed, Aug 31, 2011	8.92	9.00	8.81	8.86
1100	NASDAQ	TFSL	Tue, Aug 30, 2011	8.90	9.03	8.75	8.89
1099	NASDAQ	TFSL	Mon, Aug 29, 2011	8.71	9.00	8.70	8.96
1098	NASDAQ	TFSL	Fri, Aug 26, 2011	8.51	8.64	8.37	8.60
1097	NASDAQ	TFSL	Thu, Aug 25, 2011	8.84	8.89	8.53	8.56
1096	NASDAQ	TFSL	Wed, Aug 24, 2011	8.57	8.79	8.50	8.77
1095	NASDAQ	TFSL	Tue, Aug 23, 2011	8.35	8.61	8.30	8.60
1094	NASDAQ	TFSL	Mon, Aug 22, 2011	8.50	8.58	8.28	8.34
1093	NASDAQ	TFSL	Fri, Aug 19, 2011	8.20	8.51	8.20	8.30
1092	NASDAQ	TFSL	Thu, Aug 18, 2011	8.64	8.73	8.29	8.32
1091	NASDAQ	TFSL	Wed, Aug 17, 2011	8.88	8.94	8.77	8.84
1090	NASDAQ	TFSL	Tue, Aug 16, 2011	8.84	8.96	8.77	8.84
1089	NASDAQ	TFSL	Mon, Aug 15, 2011	8.72	8.93	8.67	8.92
1088	NASDAQ	TFSL	Fri, Aug 12, 2011	8.91	8.99	8.59	8.64
1087	NASDAQ	TFSL	Thu, Aug 11, 2011	8.62	8.97	8.57	8.86
1086	NASDAQ	TFSL	Wed, Aug 10, 2011	8.87	8.90	8.41	8.58
1085	NASDAQ	TFSL	Tue, Aug 9, 2011	8.63	9.08	8.50	9.03
1084	NASDAQ	TFSL	Mon, Aug 8, 2011	9.00	9.20	8.47	8.48
1083	NASDAQ	TFSL	Fri, Aug 5, 2011	9.48	9.58	9.13	9.15
1082	NASDAQ	TFSL	Thu, Aug 4, 2011	9.10	9.57	9.10	9.38
1081	NASDAQ	TFSL	Wed, Aug 3, 2011	9.21	9.30	9.10	9.29
1080	NASDAQ	TFSL	Tue, Aug 2, 2011	9.29	9.45	9.21	9.22
1079	NASDAQ	TFSL	Mon, Aug 1, 2011	9.54	9.57	9.31	9.31
1078	NASDAQ	TFSL	Fri, Jul 29, 2011	9.41	9.61	9.40	9.44
1077	NASDAQ	TFSL	Thu, Jul 28, 2011	9.61	9.65	9.52	9.55
1076	NASDAQ	TFSL	Wed, Jul 27, 2011	9.61	9.72	9.55	9.56
1075	NASDAQ	TFSL	Tue, Jul 26, 2011	9.68	9.75	9.62	9.63
1074	NASDAQ	TFSL	Mon, Jul 25, 2011	9.76	9.82	9.67	9.69
1073	NASDAQ	TFSL	Fri, Jul 22, 2011	9.84	9.86	9.75	9.84
1072	NASDAQ	TFSL	Thu, Jul 21, 2011	9.95	9.95	9.81	9.86
1071	NASDAQ	TFSL	Wed, Jul 20, 2011	9.87	9.98	9.82	9.91
1070	NASDAQ	TFSL	Tue, Jul 19, 2011	9.71	9.94	9.64	9.86
1069	NASDAQ	TFSL	Mon, Jul 18, 2011	9.82	9.91	9.63	9.68
1068	NASDAQ	TFSL	Fri, Jul 15, 2011	9.92	10.00	9.83	9.86
1067	NASDAQ	TFSL	Thu, Jul 14, 2011	10.12	10.17	9.87	9.87
1066	NASDAQ	TFSL	Wed, Jul 13, 2011	9.86	10.11	9.83	10.07
1065	NASDAQ	TFSL	Tue, Jul 12, 2011	9.78	9.85	9.60	9.78
1064	NASDAQ	TFSL	Mon, Jul 11, 2011	9.91	10.00	9.81	9.82
1063	NASDAQ	TFSL	Fri, Jul 8, 2011	9.94	10.05	9.91	10.01
1062	NASDAQ	TFSL	Thu, Jul 7, 2011	9.96	10.04	9.92	10.03
1061	NASDAQ	TFSL	Wed, Jul 6, 2011	9.75	9.95	9.65	9.90
1060	NASDAQ	TFSL	Tue, Jul 5, 2011	9.90	9.90	9.71	9.76
1059	NASDAQ	TFSL	Fri, Jul 1, 2011	9.69	9.90	9.58	9.89
1058	NASDAQ	TFSL	Thu, Jun 30, 2011	9.47	9.69	9.37	9.68
1057	NASDAQ	TFSL	Wed, Jun 29, 2011	9.38	9.49	9.33	9.49
1056	NASDAQ	TFSL	Tue, Jun 28, 2011	9.34	9.34	9.20	9.34
1055	NASDAQ	TFSL	Mon, Jun 27, 2011	9.40	9.43	9.29	9.32
1054	NASDAQ	TFSL	Fri, Jun 24, 2011	9.45	9.51	9.34	9.43
1053	NASDAQ	TFSL	Thu, Jun 23, 2011	9.56	9.58	9.40	9.45
1052	NASDAQ	TFSL	Wed, Jun 22, 2011	9.78	9.80	9.61	9.64
1051	NASDAQ	TFSL	Tue, Jun 21, 2011	9.76	9.81	9.72	9.78
1050	NASDAQ	TFSL	Mon, Jun 20, 2011	9.66	9.82	9.63	9.73
1049	NASDAQ	TFSL	Fri, Jun 17, 2011	9.71	9.75	9.66	9.69
1048	NASDAQ	TFSL	Thu, Jun 16, 2011	9.51	9.69	9.51	9.63
1047	NASDAQ	TFSL	Wed, Jun 15, 2011	9.47	9.55	9.43	9.50
1046	NASDAQ	TFSL	Tue, Jun 14, 2011	9.54	9.61	9.50	9.52
1045	NASDAQ	TFSL	Mon, Jun 13, 2011	9.39	9.52	9.33	9.48
1044	NASDAQ	TFSL	Fri, Jun 10, 2011	9.60	9.61	9.37	9.38
1043	NASDAQ	TFSL	Thu, Jun 9, 2011	9.72	9.77	9.63	9.64
1042	NASDAQ	TFSL	Wed, Jun 8, 2011	9.70	9.77	9.65	9.69
1041	NASDAQ	TFSL	Tue, Jun 7, 2011	9.81	9.88	9.70	9.71
1040	NASDAQ	TFSL	Mon, Jun 6, 2011	9.91	9.97	9.76	9.80
1039	NASDAQ	TFSL	Fri, Jun 3, 2011	9.89	10.01	9.83	9.93
1038	NASDAQ	TFSL	Thu, Jun 2, 2011	9.97	10.08	9.87	9.99
1037	NASDAQ	TFSL	Wed, Jun 1, 2011	10.22	10.23	9.96	9.97
1036	NASDAQ	TFSL	Tue, May 31, 2011	10.17	10.28	10.11	10.25
1035	NASDAQ	TFSL	Fri, May 27, 2011	10.09	10.14	9.99	10.10
1034	NASDAQ	TFSL	Thu, May 26, 2011	9.94	10.07	9.89	10.03
1033	NASDAQ	TFSL	Wed, May 25, 2011	9.93	9.97	9.89	9.95
1032	NASDAQ	TFSL	Tue, May 24, 2011	10.14	10.14	9.94	9.94
1031	NASDAQ	TFSL	Mon, May 23, 2011	9.95	10.11	9.86	10.07
1030	NASDAQ	TFSL	Fri, May 20, 2011	10.24	10.26	10.07	10.08
1029	NASDAQ	TFSL	Thu, May 19, 2011	10.49	10.52	10.27	10.30
1028	NASDAQ	TFSL	Wed, May 18, 2011	10.45	10.55	10.39	10.45
1027	NASDAQ	TFSL	Tue, May 17, 2011	10.31	10.47	10.21	10.47
1026	NASDAQ	TFSL	Mon, May 16, 2011	10.44	10.53	10.40	10.40
1025	NASDAQ	TFSL	Fri, May 13, 2011	10.59	10.60	10.45	10.49
1024	NASDAQ	TFSL	Thu, May 12, 2011	10.46	10.66	10.46	10.59
1023	NASDAQ	TFSL	Wed, May 11, 2011	10.54	10.62	10.50	10.50
1022	NASDAQ	TFSL	Tue, May 10, 2011	10.45	10.60	10.43	10.56
1021	NASDAQ	TFSL	Mon, May 9, 2011	10.42	10.52	10.39	10.41
1020	NASDAQ	TFSL	Fri, May 6, 2011	10.38	10.41	10.20	10.40
1019	NASDAQ	TFSL	Thu, May 5, 2011	10.36	10.55	10.34	10.35
1018	NASDAQ	TFSL	Wed, May 4, 2011	10.78	10.78	10.35	10.49
1017	NASDAQ	TFSL	Tue, May 3, 2011	10.86	10.96	10.77	10.80
1016	NASDAQ	TFSL	Mon, May 2, 2011	10.95	11.07	10.89	10.90
1015	NASDAQ	TFSL	Fri, Apr 29, 2011	10.87	10.88	10.75	10.88
1014	NASDAQ	TFSL	Thu, Apr 28, 2011	10.80	10.88	10.73	10.84
1013	NASDAQ	TFSL	Wed, Apr 27, 2011	10.76	10.95	10.69	10.84
1012	NASDAQ	TFSL	Tue, Apr 26, 2011	10.75	10.80	10.74	10.76
1011	NASDAQ	TFSL	Mon, Apr 25, 2011	10.71	10.75	10.60	10.75
1010	NASDAQ	TFSL	Thu, Apr 21, 2011	10.71	10.75	10.63	10.75
1009	NASDAQ	TFSL	Wed, Apr 20, 2011	10.57	10.70	10.48	10.66
1008	NASDAQ	TFSL	Tue, Apr 19, 2011	10.60	10.61	10.45	10.50
1007	NASDAQ	TFSL	Mon, Apr 18, 2011	10.64	10.68	10.53	10.59
1006	NASDAQ	TFSL	Fri, Apr 15, 2011	10.62	10.74	10.60	10.74
1005	NASDAQ	TFSL	Thu, Apr 14, 2011	10.48	10.62	10.45	10.62
1004	NASDAQ	TFSL	Wed, Apr 13, 2011	10.63	10.67	10.54	10.55
1003	NASDAQ	TFSL	Tue, Apr 12, 2011	10.57	10.61	10.48	10.55
1002	NASDAQ	TFSL	Mon, Apr 11, 2011	10.58	10.70	10.54	10.62
1001	NASDAQ	TFSL	Fri, Apr 8, 2011	10.70	10.77	10.59	10.60
1000	NASDAQ	TFSL	Thu, Apr 7, 2011	10.78	10.80	10.62	10.66
999	NASDAQ	TFSL	Wed, Apr 6, 2011	10.56	10.80	10.35	10.80
998	NASDAQ	TFSL	Tue, Apr 5, 2011	10.52	10.61	10.48	10.55
997	NASDAQ	TFSL	Mon, Apr 4, 2011	10.58	10.68	10.52	10.55
996	NASDAQ	TFSL	Fri, Apr 1, 2011	10.65	10.69	10.50	10.59
995	NASDAQ	TFSL	Thu, Mar 31, 2011	10.67	10.67	10.57	10.62
994	NASDAQ	TFSL	Wed, Mar 30, 2011	10.67	10.72	10.63	10.70
993	NASDAQ	TFSL	Tue, Mar 29, 2011	10.60	10.66	10.51	10.62
992	NASDAQ	TFSL	Mon, Mar 28, 2011	10.53	10.64	10.52	10.62
991	NASDAQ	TFSL	Fri, Mar 25, 2011	10.58	10.72	10.51	10.57
990	NASDAQ	TFSL	Thu, Mar 24, 2011	10.58	10.66	10.39	10.63
989	NASDAQ	TFSL	Wed, Mar 23, 2011	10.61	10.62	10.47	10.55
988	NASDAQ	TFSL	Tue, Mar 22, 2011	10.67	10.78	10.61	10.62
987	NASDAQ	TFSL	Mon, Mar 21, 2011	10.75	10.75	10.60	10.68
986	NASDAQ	TFSL	Fri, Mar 18, 2011	10.61	10.65	10.49	10.64
985	NASDAQ	TFSL	Thu, Mar 17, 2011	10.51	10.53	10.37	10.49
984	NASDAQ	TFSL	Wed, Mar 16, 2011	10.42	10.49	10.36	10.40
983	NASDAQ	TFSL	Tue, Mar 15, 2011	10.29	10.51	10.19	10.47
982	NASDAQ	TFSL	Mon, Mar 14, 2011	10.58	10.65	10.41	10.57
981	NASDAQ	TFSL	Fri, Mar 11, 2011	10.43	10.70	10.38	10.65
980	NASDAQ	TFSL	Thu, Mar 10, 2011	10.73	10.77	10.56	10.58
979	NASDAQ	TFSL	Wed, Mar 9, 2011	10.78	10.85	10.76	10.84
978	NASDAQ	TFSL	Tue, Mar 8, 2011	10.69	10.82	10.68	10.79
977	NASDAQ	TFSL	Mon, Mar 7, 2011	10.80	10.83	10.68	10.71
976	NASDAQ	TFSL	Fri, Mar 4, 2011	10.77	10.77	10.63	10.76
975	NASDAQ	TFSL	Thu, Mar 3, 2011	10.89	10.89	10.77	10.78
974	NASDAQ	TFSL	Wed, Mar 2, 2011	10.55	10.94	10.55	10.79
973	NASDAQ	TFSL	Tue, Mar 1, 2011	10.41	10.60	10.29	10.53
972	NASDAQ	TFSL	Mon, Feb 28, 2011	10.52	10.58	10.36	10.38
971	NASDAQ	TFSL	Fri, Feb 25, 2011	10.20	10.47	10.16	10.47
970	NASDAQ	TFSL	Thu, Feb 24, 2011	10.30	10.41	10.09	10.11
969	NASDAQ	TFSL	Wed, Feb 23, 2011	10.33	10.39	10.20	10.26
968	NASDAQ	TFSL	Tue, Feb 22, 2011	10.58	10.69	10.27	10.32
967	NASDAQ	TFSL	Fri, Feb 18, 2011	10.83	10.83	10.63	10.70
966	NASDAQ	TFSL	Thu, Feb 17, 2011	10.81	10.87	10.67	10.79
965	NASDAQ	TFSL	Wed, Feb 16, 2011	10.64	10.94	10.49	10.81
964	NASDAQ	TFSL	Tue, Feb 15, 2011	10.69	10.71	10.55	10.59
963	NASDAQ	TFSL	Mon, Feb 14, 2011	10.33	10.83	10.31	10.69
962	NASDAQ	TFSL	Fri, Feb 11, 2011	9.94	10.20	9.85	10.18
961	NASDAQ	TFSL	Thu, Feb 10, 2011	9.72	10.03	9.65	10.02
960	NASDAQ	TFSL	Wed, Feb 9, 2011	10.04	10.13	10.01	10.08
959	NASDAQ	TFSL	Tue, Feb 8, 2011	9.97	10.10	9.89	10.05
958	NASDAQ	TFSL	Mon, Feb 7, 2011	9.91	10.04	9.89	9.95
957	NASDAQ	TFSL	Fri, Feb 4, 2011	9.88	9.89	9.69	9.88
956	NASDAQ	TFSL	Thu, Feb 3, 2011	9.80	9.87	9.71	9.86
955	NASDAQ	TFSL	Wed, Feb 2, 2011	9.82	9.98	9.81	9.85
954	NASDAQ	TFSL	Tue, Feb 1, 2011	9.75	9.84	9.71	9.84
953	NASDAQ	TFSL	Mon, Jan 31, 2011	9.71	9.83	9.61	9.75
952	NASDAQ	TFSL	Fri, Jan 28, 2011	9.75	9.84	9.54	9.66
951	NASDAQ	TFSL	Thu, Jan 27, 2011	9.58	9.83	9.53	9.75
950	NASDAQ	TFSL	Wed, Jan 26, 2011	9.76	9.76	9.55	9.60
949	NASDAQ	TFSL	Tue, Jan 25, 2011	9.63	9.81	9.57	9.77
948	NASDAQ	TFSL	Mon, Jan 24, 2011	9.66	9.74	9.57	9.66
947	NASDAQ	TFSL	Fri, Jan 21, 2011	9.68	9.72	9.60	9.68
946	NASDAQ	TFSL	Thu, Jan 20, 2011	9.70	9.77	9.56	9.62
945	NASDAQ	TFSL	Wed, Jan 19, 2011	9.88	9.90	9.71	9.73
944	NASDAQ	TFSL	Tue, Jan 18, 2011	9.92	9.98	9.80	9.91
943	NASDAQ	TFSL	Fri, Jan 14, 2011	9.62	9.98	9.62	9.97
942	NASDAQ	TFSL	Thu, Jan 13, 2011	9.60	9.82	9.60	9.62
941	NASDAQ	TFSL	Wed, Jan 12, 2011	9.44	9.63	9.41	9.63
940	NASDAQ	TFSL	Tue, Jan 11, 2011	9.26	9.41	9.23	9.37
939	NASDAQ	TFSL	Mon, Jan 10, 2011	9.33	9.33	9.11	9.20
938	NASDAQ	TFSL	Fri, Jan 7, 2011	9.35	9.40	9.17	9.36
937	NASDAQ	TFSL	Thu, Jan 6, 2011	9.38	9.40	9.23	9.32
936	NASDAQ	TFSL	Wed, Jan 5, 2011	9.15	9.35	9.12	9.34
935	NASDAQ	TFSL	Tue, Jan 4, 2011	9.20	9.38	9.14	9.16
934	NASDAQ	TFSL	Mon, Jan 3, 2011	9.13	9.17	9.00	9.17
933	NASDAQ	TFSL	Fri, Dec 31, 2010	9.03	9.12	8.99	9.02
932	NASDAQ	TFSL	Thu, Dec 30, 2010	8.75	9.00	8.74	8.94
931	NASDAQ	TFSL	Wed, Dec 29, 2010	8.73	8.78	8.66	8.70
930	NASDAQ	TFSL	Tue, Dec 28, 2010	8.64	8.78	8.64	8.73
929	NASDAQ	TFSL	Mon, Dec 27, 2010	8.60	8.70	8.57	8.64
928	NASDAQ	TFSL	Thu, Dec 23, 2010	8.68	8.68	8.54	8.60
927	NASDAQ	TFSL	Wed, Dec 22, 2010	8.53	8.87	8.53	8.69
926	NASDAQ	TFSL	Tue, Dec 21, 2010	8.47	8.50	8.36	8.50
925	NASDAQ	TFSL	Mon, Dec 20, 2010	8.20	8.52	8.20	8.42
924	NASDAQ	TFSL	Fri, Dec 17, 2010	8.20	8.35	8.15	8.15
923	NASDAQ	TFSL	Thu, Dec 16, 2010	8.16	8.35	8.11	8.21
922	NASDAQ	TFSL	Wed, Dec 15, 2010	8.20	8.28	8.06	8.15
921	NASDAQ	TFSL	Tue, Dec 14, 2010	8.09	8.23	8.07	8.19
920	NASDAQ	TFSL	Mon, Dec 13, 2010	8.15	8.15	8.09	8.10
919	NASDAQ	TFSL	Fri, Dec 10, 2010	8.25	8.26	8.07	8.10
918	NASDAQ	TFSL	Thu, Dec 9, 2010	8.31	8.32	8.23	8.25
917	NASDAQ	TFSL	Wed, Dec 8, 2010	8.37	8.38	8.28	8.29
916	NASDAQ	TFSL	Tue, Dec 7, 2010	8.38	8.43	8.33	8.37
915	NASDAQ	TFSL	Mon, Dec 6, 2010	8.35	8.47	8.29	8.34
914	NASDAQ	TFSL	Fri, Dec 3, 2010	8.30	8.43	8.23	8.39
913	NASDAQ	TFSL	Thu, Dec 2, 2010	8.05	8.35	8.04	8.34
912	NASDAQ	TFSL	Wed, Dec 1, 2010	8.20	8.20	7.99	8.06
911	NASDAQ	TFSL	Tue, Nov 30, 2010	7.99	8.19	7.95	8.18
910	NASDAQ	TFSL	Mon, Nov 29, 2010	7.99	8.11	7.90	8.07
909	NASDAQ	TFSL	Fri, Nov 26, 2010	8.01	8.05	7.76	8.04
908	NASDAQ	TFSL	Wed, Nov 24, 2010	8.26	8.26	8.03	8.08
907	NASDAQ	TFSL	Tue, Nov 23, 2010	8.00	8.10	7.94	8.01
906	NASDAQ	TFSL	Mon, Nov 22, 2010	8.01	8.15	8.00	8.11
905	NASDAQ	TFSL	Fri, Nov 19, 2010	8.09	8.10	8.00	8.02
904	NASDAQ	TFSL	Thu, Nov 18, 2010	8.09	8.13	8.05	8.12
903	NASDAQ	TFSL	Wed, Nov 17, 2010	8.09	8.13	8.00	8.02
902	NASDAQ	TFSL	Tue, Nov 16, 2010	8.21	8.22	8.01	8.07
901	NASDAQ	TFSL	Mon, Nov 15, 2010	8.33	8.43	8.22	8.23
900	NASDAQ	TFSL	Fri, Nov 12, 2010	8.49	8.53	8.31	8.31
899	NASDAQ	TFSL	Thu, Nov 11, 2010	8.35	8.75	8.35	8.57
898	NASDAQ	TFSL	Wed, Nov 10, 2010	8.55	8.93	8.55	8.93
897	NASDAQ	TFSL	Tue, Nov 9, 2010	8.69	8.74	8.57	8.57
896	NASDAQ	TFSL	Mon, Nov 8, 2010	8.97	8.97	8.68	8.69
895	NASDAQ	TFSL	Fri, Nov 5, 2010	9.11	9.14	8.94	8.98
894	NASDAQ	TFSL	Thu, Nov 4, 2010	8.76	9.13	8.70	9.12
893	NASDAQ	TFSL	Wed, Nov 3, 2010	8.62	8.74	8.62	8.65
892	NASDAQ	TFSL	Tue, Nov 2, 2010	8.75	8.75	8.62	8.67
891	NASDAQ	TFSL	Mon, Nov 1, 2010	8.76	8.77	8.55	8.68
890	NASDAQ	TFSL	Fri, Oct 29, 2010	8.45	8.76	8.35	8.73
889	NASDAQ	TFSL	Thu, Oct 28, 2010	8.57	8.57	8.38	8.49
888	NASDAQ	TFSL	Wed, Oct 27, 2010	8.57	8.57	8.42	8.55
887	NASDAQ	TFSL	Tue, Oct 26, 2010	8.78	8.92	8.57	8.60
886	NASDAQ	TFSL	Mon, Oct 25, 2010	8.72	8.87	8.72	8.78
885	NASDAQ	TFSL	Fri, Oct 22, 2010	8.52	8.71	8.49	8.69
884	NASDAQ	TFSL	Thu, Oct 21, 2010	8.51	8.56	8.41	8.50
883	NASDAQ	TFSL	Wed, Oct 20, 2010	8.61	8.65	8.48	8.51
882	NASDAQ	TFSL	Tue, Oct 19, 2010	8.60	8.70	8.59	8.61
881	NASDAQ	TFSL	Mon, Oct 18, 2010	8.72	8.74	8.61	8.68
880	NASDAQ	TFSL	Fri, Oct 15, 2010	8.85	8.88	8.65	8.70
879	NASDAQ	TFSL	Thu, Oct 14, 2010	8.90	8.95	8.77	8.78
878	NASDAQ	TFSL	Wed, Oct 13, 2010	8.98	9.02	8.88	8.93
877	NASDAQ	TFSL	Tue, Oct 12, 2010	9.01	9.03	8.83	8.92
876	NASDAQ	TFSL	Mon, Oct 11, 2010	9.08	9.10	9.00	9.01
875	NASDAQ	TFSL	Fri, Oct 8, 2010	9.13	9.13	9.02	9.08
874	NASDAQ	TFSL	Thu, Oct 7, 2010	9.18	9.24	9.10	9.14
873	NASDAQ	TFSL	Wed, Oct 6, 2010	9.12	9.25	9.12	9.17
872	NASDAQ	TFSL	Tue, Oct 5, 2010	9.15	9.18	9.06	9.15
871	NASDAQ	TFSL	Mon, Oct 4, 2010	9.13	9.16	9.05	9.07
870	NASDAQ	TFSL	Fri, Oct 1, 2010	9.25	9.27	9.13	9.13
869	NASDAQ	TFSL	Thu, Sep 30, 2010	9.12	9.25	9.12	9.19
868	NASDAQ	TFSL	Wed, Sep 29, 2010	9.17	9.23	9.05	9.05
867	NASDAQ	TFSL	Tue, Sep 28, 2010	9.06	9.21	9.05	9.18
866	NASDAQ	TFSL	Mon, Sep 27, 2010	9.22	9.24	9.06	9.06
865	NASDAQ	TFSL	Fri, Sep 24, 2010	9.08	9.27	9.05	9.22
864	NASDAQ	TFSL	Thu, Sep 23, 2010	9.10	9.24	8.99	8.99
863	NASDAQ	TFSL	Wed, Sep 22, 2010	9.35	9.39	9.14	9.15
862	NASDAQ	TFSL	Tue, Sep 21, 2010	9.37	9.44	9.27	9.35
861	NASDAQ	TFSL	Mon, Sep 20, 2010	9.05	9.38	9.05	9.35
860	NASDAQ	TFSL	Fri, Sep 17, 2010	9.04	9.08	8.97	9.02
859	NASDAQ	TFSL	Thu, Sep 16, 2010	9.11	9.14	8.87	8.99
858	NASDAQ	TFSL	Wed, Sep 15, 2010	9.29	9.30	9.04	9.14
857	NASDAQ	TFSL	Tue, Sep 14, 2010	9.45	9.49	9.34	9.34
856	NASDAQ	TFSL	Mon, Sep 13, 2010	9.43	9.51	9.40	9.44
855	NASDAQ	TFSL	Fri, Sep 10, 2010	9.40	9.48	9.29	9.37
854	NASDAQ	TFSL	Thu, Sep 9, 2010	9.44	9.53	9.35	9.40
853	NASDAQ	TFSL	Wed, Sep 8, 2010	9.48	9.56	9.30	9.33
852	NASDAQ	TFSL	Tue, Sep 7, 2010	9.65	9.70	9.41	9.49
851	NASDAQ	TFSL	Fri, Sep 3, 2010	9.79	9.81	9.67	9.71
850	NASDAQ	TFSL	Thu, Sep 2, 2010	9.31	9.78	9.24	9.69
849	NASDAQ	TFSL	Wed, Sep 1, 2010	9.29	9.42	9.27	9.31
848	NASDAQ	TFSL	Tue, Aug 31, 2010	8.96	9.20	8.92	9.18
847	NASDAQ	TFSL	Mon, Aug 30, 2010	9.17	9.22	8.98	8.98
846	NASDAQ	TFSL	Fri, Aug 27, 2010	9.13	9.18	9.00	9.17
845	NASDAQ	TFSL	Thu, Aug 26, 2010	9.10	9.13	9.00	9.00
844	NASDAQ	TFSL	Wed, Aug 25, 2010	9.09	9.12	9.01	9.06
843	NASDAQ	TFSL	Tue, Aug 24, 2010	9.15	9.21	9.09	9.17
842	NASDAQ	TFSL	Mon, Aug 23, 2010	9.26	9.29	9.20	9.23
841	NASDAQ	TFSL	Fri, Aug 20, 2010	9.13	9.24	9.09	9.23
840	NASDAQ	TFSL	Thu, Aug 19, 2010	9.24	9.25	9.02	9.13
839	NASDAQ	TFSL	Wed, Aug 18, 2010	9.28	9.37	9.26	9.28
838	NASDAQ	TFSL	Tue, Aug 17, 2010	9.32	9.39	9.27	9.33
837	NASDAQ	TFSL	Mon, Aug 16, 2010	9.25	9.33	9.17	9.31
836	NASDAQ	TFSL	Fri, Aug 13, 2010	9.18	9.37	9.16	9.30
835	NASDAQ	TFSL	Thu, Aug 12, 2010	9.18	9.23	9.06	9.14
834	NASDAQ	TFSL	Wed, Aug 11, 2010	9.40	9.60	9.18	9.19
833	NASDAQ	TFSL	Tue, Aug 10, 2010	9.90	9.96	9.50	9.50
832	NASDAQ	TFSL	Mon, Aug 9, 2010	10.00	10.20	9.77	9.98
831	NASDAQ	TFSL	Fri, Aug 6, 2010	10.35	10.39	9.96	10.00
830	NASDAQ	TFSL	Thu, Aug 5, 2010	10.70	10.98	9.74	10.05
829	NASDAQ	TFSL	Wed, Aug 4, 2010	12.69	12.69	12.41	12.44
828	NASDAQ	TFSL	Tue, Aug 3, 2010	12.59	12.68	12.58	12.63
827	NASDAQ	TFSL	Mon, Aug 2, 2010	12.59	12.66	12.48	12.63
826	NASDAQ	TFSL	Fri, Jul 30, 2010	12.38	12.49	12.38	12.46
825	NASDAQ	TFSL	Thu, Jul 29, 2010	12.58	12.60	12.31	12.44
824	NASDAQ	TFSL	Wed, Jul 28, 2010	12.55	12.59	12.47	12.53
823	NASDAQ	TFSL	Tue, Jul 27, 2010	12.71	12.81	12.56	12.59
822	NASDAQ	TFSL	Mon, Jul 26, 2010	12.52	12.64	12.43	12.63
821	NASDAQ	TFSL	Fri, Jul 23, 2010	12.41	12.53	12.37	12.47
820	NASDAQ	TFSL	Thu, Jul 22, 2010	12.32	12.53	12.28	12.45
819	NASDAQ	TFSL	Wed, Jul 21, 2010	12.54	12.54	12.21	12.24
818	NASDAQ	TFSL	Tue, Jul 20, 2010	12.34	12.50	12.29	12.50
817	NASDAQ	TFSL	Mon, Jul 19, 2010	12.42	12.58	12.41	12.45
816	NASDAQ	TFSL	Fri, Jul 16, 2010	12.69	12.82	12.39	12.40
815	NASDAQ	TFSL	Thu, Jul 15, 2010	12.78	12.87	12.62	12.74
814	NASDAQ	TFSL	Wed, Jul 14, 2010	12.90	12.90	12.73	12.76
813	NASDAQ	TFSL	Tue, Jul 13, 2010	12.80	12.88	12.70	12.88
812	NASDAQ	TFSL	Mon, Jul 12, 2010	12.70	12.84	12.66	12.66
811	NASDAQ	TFSL	Fri, Jul 9, 2010	12.73	12.81	12.62	12.74
810	NASDAQ	TFSL	Thu, Jul 8, 2010	12.84	12.88	12.63	12.71
809	NASDAQ	TFSL	Wed, Jul 7, 2010	12.52	12.74	12.51	12.72
808	NASDAQ	TFSL	Tue, Jul 6, 2010	12.70	12.72	12.46	12.52
807	NASDAQ	TFSL	Fri, Jul 2, 2010	12.74	12.74	12.50	12.55
806	NASDAQ	TFSL	Thu, Jul 1, 2010	12.38	12.68	12.21	12.67
805	NASDAQ	TFSL	Wed, Jun 30, 2010	12.52	12.67	12.39	12.41
804	NASDAQ	TFSL	Tue, Jun 29, 2010	12.74	12.74	12.50	12.56
803	NASDAQ	TFSL	Mon, Jun 28, 2010	12.78	12.95	12.69	12.81
802	NASDAQ	TFSL	Fri, Jun 25, 2010	12.66	12.88	12.63	12.75
801	NASDAQ	TFSL	Thu, Jun 24, 2010	12.68	12.80	12.65	12.66
800	NASDAQ	TFSL	Wed, Jun 23, 2010	12.97	13.02	12.74	12.76
799	NASDAQ	TFSL	Tue, Jun 22, 2010	13.14	13.17	12.97	12.97
798	NASDAQ	TFSL	Mon, Jun 21, 2010	13.12	13.18	13.05	13.12
797	NASDAQ	TFSL	Fri, Jun 18, 2010	12.95	13.02	12.82	13.00
796	NASDAQ	TFSL	Thu, Jun 17, 2010	13.00	13.02	12.86	12.93
795	NASDAQ	TFSL	Wed, Jun 16, 2010	12.85	13.02	12.81	12.94
794	NASDAQ	TFSL	Tue, Jun 15, 2010	12.84	12.93	12.78	12.91
793	NASDAQ	TFSL	Mon, Jun 14, 2010	12.88	12.94	12.82	12.83
792	NASDAQ	TFSL	Fri, Jun 11, 2010	12.66	12.83	12.61	12.83
791	NASDAQ	TFSL	Thu, Jun 10, 2010	12.73	12.78	12.60	12.74
790	NASDAQ	TFSL	Wed, Jun 9, 2010	12.68	12.79	12.61	12.64
789	NASDAQ	TFSL	Tue, Jun 8, 2010	12.69	12.78	12.43	12.64
788	NASDAQ	TFSL	Mon, Jun 7, 2010	12.86	12.99	12.68	12.70
787	NASDAQ	TFSL	Fri, Jun 4, 2010	13.01	13.07	12.79	12.80
786	NASDAQ	TFSL	Thu, Jun 3, 2010	13.20	13.22	13.09	13.17
785	NASDAQ	TFSL	Wed, Jun 2, 2010	12.99	13.18	12.97	13.18
784	NASDAQ	TFSL	Tue, Jun 1, 2010	13.15	13.22	12.97	12.97
783	NASDAQ	TFSL	Fri, May 28, 2010	13.28	13.35	13.17	13.24
782	NASDAQ	TFSL	Thu, May 27, 2010	13.13	13.27	12.99	13.27
781	NASDAQ	TFSL	Wed, May 26, 2010	13.05	13.18	12.96	12.96
780	NASDAQ	TFSL	Tue, May 25, 2010	12.80	13.01	12.72	12.98
779	NASDAQ	TFSL	Mon, May 24, 2010	13.11	13.22	12.96	12.96
778	NASDAQ	TFSL	Fri, May 21, 2010	12.98	13.18	12.95	13.16
777	NASDAQ	TFSL	Thu, May 20, 2010	13.57	13.64	13.02	13.02
776	NASDAQ	TFSL	Wed, May 19, 2010	13.80	13.92	13.63	13.70
775	NASDAQ	TFSL	Tue, May 18, 2010	14.04	14.05	13.80	13.83
774	NASDAQ	TFSL	Mon, May 17, 2010	14.01	14.09	13.73	13.94
773	NASDAQ	TFSL	Fri, May 14, 2010	14.00	14.03	13.83	14.00
772	NASDAQ	TFSL	Thu, May 13, 2010	14.08	14.21	14.04	14.08
771	NASDAQ	TFSL	Wed, May 12, 2010	13.84	14.03	13.75	14.02
770	NASDAQ	TFSL	Tue, May 11, 2010	13.70	14.13	13.62	13.95
769	NASDAQ	TFSL	Mon, May 10, 2010	13.95	14.16	13.61	13.83
768	NASDAQ	TFSL	Fri, May 7, 2010	13.78	13.80	13.45	13.56
767	NASDAQ	TFSL	Thu, May 6, 2010	14.05	14.05	13.26	13.79
766	NASDAQ	TFSL	Wed, May 5, 2010	14.13	14.29	14.03	14.13
765	NASDAQ	TFSL	Tue, May 4, 2010	14.25	14.40	14.19	14.21
764	NASDAQ	TFSL	Mon, May 3, 2010	14.21	14.32	14.14	14.31
763	NASDAQ	TFSL	Fri, Apr 30, 2010	14.26	14.40	14.14	14.14
762	NASDAQ	TFSL	Thu, Apr 29, 2010	14.26	14.36	14.13	14.29
761	NASDAQ	TFSL	Wed, Apr 28, 2010	14.12	14.20	14.04	14.17
760	NASDAQ	TFSL	Tue, Apr 27, 2010	14.11	14.28	14.01	14.03
759	NASDAQ	TFSL	Mon, Apr 26, 2010	14.39	14.46	14.12	14.14
758	NASDAQ	TFSL	Fri, Apr 23, 2010	14.29	14.39	14.24	14.36
757	NASDAQ	TFSL	Thu, Apr 22, 2010	14.22	14.38	14.18	14.37
756	NASDAQ	TFSL	Wed, Apr 21, 2010	14.11	14.34	14.11	14.32
755	NASDAQ	TFSL	Tue, Apr 20, 2010	14.06	14.16	13.99	14.16
754	NASDAQ	TFSL	Mon, Apr 19, 2010	13.99	14.05	13.85	14.02
753	NASDAQ	TFSL	Fri, Apr 16, 2010	14.16	14.21	13.88	14.02
752	NASDAQ	TFSL	Thu, Apr 15, 2010	13.70	14.11	13.60	14.10
751	NASDAQ	TFSL	Wed, Apr 14, 2010	13.50	13.64	13.49	13.64
750	NASDAQ	TFSL	Tue, Apr 13, 2010	13.60	13.64	13.50	13.52
749	NASDAQ	TFSL	Mon, Apr 12, 2010	13.82	13.84	13.61	13.66
748	NASDAQ	TFSL	Fri, Apr 9, 2010	13.75	13.84	13.64	13.84
747	NASDAQ	TFSL	Thu, Apr 8, 2010	13.60	13.73	13.56	13.71
746	NASDAQ	TFSL	Wed, Apr 7, 2010	13.27	13.56	13.27	13.56
745	NASDAQ	TFSL	Tue, Apr 6, 2010	13.27	13.39	13.25	13.35
744	NASDAQ	TFSL	Mon, Apr 5, 2010	13.30	13.34	13.25	13.33
743	NASDAQ	TFSL	Thu, Apr 1, 2010	13.41	13.41	13.15	13.27
742	NASDAQ	TFSL	Wed, Mar 31, 2010	13.24	13.39	13.15	13.35
741	NASDAQ	TFSL	Tue, Mar 30, 2010	13.32	13.39	13.22	13.25
740	NASDAQ	TFSL	Mon, Mar 29, 2010	13.35	13.48	13.25	13.26
739	NASDAQ	TFSL	Fri, Mar 26, 2010	13.63	13.70	13.31	13.41
738	NASDAQ	TFSL	Thu, Mar 25, 2010	13.56	13.70	13.54	13.56
737	NASDAQ	TFSL	Wed, Mar 24, 2010	13.60	13.60	13.43	13.55
736	NASDAQ	TFSL	Tue, Mar 23, 2010	13.55	13.59	13.45	13.58
735	NASDAQ	TFSL	Mon, Mar 22, 2010	13.31	13.58	13.26	13.52
734	NASDAQ	TFSL	Fri, Mar 19, 2010	13.30	13.39	13.17	13.35
733	NASDAQ	TFSL	Thu, Mar 18, 2010	13.25	13.39	13.21	13.33
732	NASDAQ	TFSL	Wed, Mar 17, 2010	13.25	13.41	13.18	13.24
731	NASDAQ	TFSL	Tue, Mar 16, 2010	13.20	13.23	13.09	13.23
730	NASDAQ	TFSL	Mon, Mar 15, 2010	13.18	13.19	13.03	13.17
729	NASDAQ	TFSL	Fri, Mar 12, 2010	13.20	13.20	13.09	13.15
728	NASDAQ	TFSL	Thu, Mar 11, 2010	13.00	13.16	12.97	13.16
727	NASDAQ	TFSL	Wed, Mar 10, 2010	12.94	12.97	12.84	12.97
726	NASDAQ	TFSL	Tue, Mar 9, 2010	12.80	12.92	12.69	12.91
725	NASDAQ	TFSL	Mon, Mar 8, 2010	12.86	12.89	12.80	12.87
724	NASDAQ	TFSL	Fri, Mar 5, 2010	12.86	12.92	12.74	12.92
723	NASDAQ	TFSL	Thu, Mar 4, 2010	12.99	12.99	12.76	12.83
722	NASDAQ	TFSL	Wed, Mar 3, 2010	13.00	13.03	12.86	12.96
721	NASDAQ	TFSL	Tue, Mar 2, 2010	12.87	13.08	12.80	13.03
720	NASDAQ	TFSL	Mon, Mar 1, 2010	12.90	12.90	12.81	12.82
719	NASDAQ	TFSL	Fri, Feb 26, 2010	12.87	12.89	12.75	12.85
718	NASDAQ	TFSL	Thu, Feb 25, 2010	12.88	12.95	12.76	12.95
717	NASDAQ	TFSL	Wed, Feb 24, 2010	12.91	12.99	12.85	12.97
716	NASDAQ	TFSL	Tue, Feb 23, 2010	12.96	12.96	12.87	12.90
715	NASDAQ	TFSL	Mon, Feb 22, 2010	12.93	12.95	12.85	12.92
714	NASDAQ	TFSL	Fri, Feb 19, 2010	12.89	12.92	12.80	12.88
713	NASDAQ	TFSL	Thu, Feb 18, 2010	12.99	12.99	12.81	12.95
712	NASDAQ	TFSL	Wed, Feb 17, 2010	12.86	12.96	12.77	12.94
711	NASDAQ	TFSL	Tue, Feb 16, 2010	12.74	12.86	12.72	12.86
710	NASDAQ	TFSL	Fri, Feb 12, 2010	12.66	12.79	12.60	12.73
709	NASDAQ	TFSL	Thu, Feb 11, 2010	12.69	12.82	12.61	12.68
708	NASDAQ	TFSL	Wed, Feb 10, 2010	12.72	12.83	12.53	12.68
707	NASDAQ	TFSL	Tue, Feb 9, 2010	12.86	12.91	12.71	12.77
706	NASDAQ	TFSL	Mon, Feb 8, 2010	12.82	12.92	12.70	12.80
705	NASDAQ	TFSL	Fri, Feb 5, 2010	12.70	12.91	12.68	12.88
704	NASDAQ	TFSL	Thu, Feb 4, 2010	12.68	12.78	12.61	12.64
703	NASDAQ	TFSL	Wed, Feb 3, 2010	12.77	12.90	12.72	12.76
702	NASDAQ	TFSL	Tue, Feb 2, 2010	12.77	12.82	12.57	12.75
701	NASDAQ	TFSL	Mon, Feb 1, 2010	12.96	12.96	12.60	12.63
700	NASDAQ	TFSL	Fri, Jan 29, 2010	12.76	12.94	12.73	12.86
699	NASDAQ	TFSL	Thu, Jan 28, 2010	12.94	12.97	12.65	12.70
698	NASDAQ	TFSL	Wed, Jan 27, 2010	12.81	13.04	12.79	12.91
697	NASDAQ	TFSL	Tue, Jan 26, 2010	12.58	13.02	12.58	12.90
696	NASDAQ	TFSL	Mon, Jan 25, 2010	12.90	12.98	12.63	12.68
695	NASDAQ	TFSL	Fri, Jan 22, 2010	12.86	13.00	12.77	12.84
694	NASDAQ	TFSL	Thu, Jan 21, 2010	12.62	12.90	12.55	12.78
693	NASDAQ	TFSL	Wed, Jan 20, 2010	12.55	12.67	12.51	12.65
692	NASDAQ	TFSL	Tue, Jan 19, 2010	12.56	12.64	12.43	12.53
691	NASDAQ	TFSL	Fri, Jan 15, 2010	12.63	12.64	12.44	12.47
690	NASDAQ	TFSL	Thu, Jan 14, 2010	12.48	12.62	12.47	12.60
689	NASDAQ	TFSL	Wed, Jan 13, 2010	12.47	12.60	12.41	12.53
688	NASDAQ	TFSL	Tue, Jan 12, 2010	12.46	12.52	12.38	12.49
687	NASDAQ	TFSL	Mon, Jan 11, 2010	12.48	12.49	12.44	12.48
686	NASDAQ	TFSL	Fri, Jan 8, 2010	12.43	12.53	12.43	12.47
685	NASDAQ	TFSL	Thu, Jan 7, 2010	12.43	12.53	12.37	12.49
684	NASDAQ	TFSL	Wed, Jan 6, 2010	12.33	12.56	12.28	12.47
683	NASDAQ	TFSL	Tue, Jan 5, 2010	12.12	12.33	12.11	12.33
682	NASDAQ	TFSL	Mon, Jan 4, 2010	12.12	12.29	12.07	12.17
681	NASDAQ	TFSL	Thu, Dec 31, 2009	12.13	12.29	12.12	12.14
680	NASDAQ	TFSL	Wed, Dec 30, 2009	12.10	12.21	12.07	12.17
679	NASDAQ	TFSL	Tue, Dec 29, 2009	12.24	12.24	12.03	12.16
678	NASDAQ	TFSL	Mon, Dec 28, 2009	12.26	12.27	12.13	12.15
677	NASDAQ	TFSL	Thu, Dec 24, 2009	12.20	12.29	12.18	12.24
676	NASDAQ	TFSL	Wed, Dec 23, 2009	12.11	12.28	12.06	12.21
675	NASDAQ	TFSL	Tue, Dec 22, 2009	12.07	12.16	12.01	12.16
674	NASDAQ	TFSL	Mon, Dec 21, 2009	11.90	12.07	11.82	12.05
673	NASDAQ	TFSL	Fri, Dec 18, 2009	11.58	11.92	11.55	11.91
672	NASDAQ	TFSL	Thu, Dec 17, 2009	11.65	11.71	11.55	11.55
671	NASDAQ	TFSL	Wed, Dec 16, 2009	11.80	11.87	11.49	11.69
670	NASDAQ	TFSL	Tue, Dec 15, 2009	11.93	11.97	11.80	11.80
669	NASDAQ	TFSL	Mon, Dec 14, 2009	11.83	11.94	11.72	11.90
668	NASDAQ	TFSL	Fri, Dec 11, 2009	11.65	11.83	11.64	11.77
667	NASDAQ	TFSL	Thu, Dec 10, 2009	11.80	11.87	11.67	11.68
666	NASDAQ	TFSL	Wed, Dec 9, 2009	11.83	11.88	11.69	11.71
665	NASDAQ	TFSL	Tue, Dec 8, 2009	11.81	11.94	11.72	11.77
664	NASDAQ	TFSL	Mon, Dec 7, 2009	11.90	11.94	11.76	11.78
663	NASDAQ	TFSL	Fri, Dec 4, 2009	11.80	12.14	11.73	11.95
662	NASDAQ	TFSL	Thu, Dec 3, 2009	11.65	11.83	11.58	11.70
661	NASDAQ	TFSL	Wed, Dec 2, 2009	11.47	11.72	11.47	11.62
660	NASDAQ	TFSL	Tue, Dec 1, 2009	11.21	11.49	11.12	11.45
659	NASDAQ	TFSL	Mon, Nov 30, 2009	10.87	11.19	10.81	11.18
658	NASDAQ	TFSL	Fri, Nov 27, 2009	10.86	11.08	10.86	10.96
657	NASDAQ	TFSL	Wed, Nov 25, 2009	11.06	11.09	10.96	11.05
656	NASDAQ	TFSL	Tue, Nov 24, 2009	11.04	11.07	10.92	11.01
655	NASDAQ	TFSL	Mon, Nov 23, 2009	11.18	11.22	11.00	11.04
654	NASDAQ	TFSL	Fri, Nov 20, 2009	11.00	11.19	10.94	11.06
653	NASDAQ	TFSL	Thu, Nov 19, 2009	11.00	11.07	10.97	10.98
652	NASDAQ	TFSL	Wed, Nov 18, 2009	11.07	11.16	11.01	11.08
651	NASDAQ	TFSL	Tue, Nov 17, 2009	11.08	11.24	11.07	11.12
650	NASDAQ	TFSL	Mon, Nov 16, 2009	10.52	11.49	10.38	11.07
649	NASDAQ	TFSL	Fri, Nov 13, 2009	11.51	11.57	11.38	11.45
648	NASDAQ	TFSL	Thu, Nov 12, 2009	11.55	11.59	11.33	11.51
647	NASDAQ	TFSL	Wed, Nov 11, 2009	11.51	11.63	11.44	11.50
646	NASDAQ	TFSL	Tue, Nov 10, 2009	11.48	11.56	11.40	11.46
645	NASDAQ	TFSL	Mon, Nov 9, 2009	11.65	11.65	11.50	11.60
644	NASDAQ	TFSL	Fri, Nov 6, 2009	11.51	11.57	11.40	11.53
643	NASDAQ	TFSL	Thu, Nov 5, 2009	11.44	11.61	11.42	11.53
642	NASDAQ	TFSL	Wed, Nov 4, 2009	11.63	11.73	11.41	11.45
641	NASDAQ	TFSL	Tue, Nov 3, 2009	11.65	11.65	11.41	11.57
640	NASDAQ	TFSL	Mon, Nov 2, 2009	11.67	11.82	11.48	11.63
639	NASDAQ	TFSL	Fri, Oct 30, 2009	11.70	11.71	11.52	11.66
638	NASDAQ	TFSL	Thu, Oct 29, 2009	11.56	11.74	11.51	11.71
637	NASDAQ	TFSL	Wed, Oct 28, 2009	11.59	11.75	11.58	11.59
636	NASDAQ	TFSL	Tue, Oct 27, 2009	11.62	11.80	11.55	11.55
635	NASDAQ	TFSL	Mon, Oct 26, 2009	11.70	11.88	11.58	11.60
634	NASDAQ	TFSL	Fri, Oct 23, 2009	11.89	11.91	11.68	11.72
633	NASDAQ	TFSL	Thu, Oct 22, 2009	11.67	11.87	11.58	11.83
632	NASDAQ	TFSL	Wed, Oct 21, 2009	11.88	12.00	11.59	11.67
631	NASDAQ	TFSL	Tue, Oct 20, 2009	11.99	12.02	11.91	11.91
630	NASDAQ	TFSL	Mon, Oct 19, 2009	12.00	12.04	11.92	12.03
629	NASDAQ	TFSL	Fri, Oct 16, 2009	11.90	12.02	11.74	11.94
628	NASDAQ	TFSL	Thu, Oct 15, 2009	12.01	12.02	11.86	12.01
627	NASDAQ	TFSL	Wed, Oct 14, 2009	11.92	12.01	11.84	11.99
626	NASDAQ	TFSL	Tue, Oct 13, 2009	11.97	12.05	11.86	11.90
625	NASDAQ	TFSL	Mon, Oct 12, 2009	12.01	12.17	11.94	11.96
624	NASDAQ	TFSL	Fri, Oct 9, 2009	11.93	12.04	11.86	12.03
623	NASDAQ	TFSL	Thu, Oct 8, 2009	11.83	11.96	11.83	11.90
622	NASDAQ	TFSL	Wed, Oct 7, 2009	11.96	11.96	11.82	11.87
621	NASDAQ	TFSL	Tue, Oct 6, 2009	11.95	12.00	11.84	11.90
620	NASDAQ	TFSL	Mon, Oct 5, 2009	11.89	11.94	11.80	11.94
619	NASDAQ	TFSL	Fri, Oct 2, 2009	11.82	11.95	11.78	11.90
618	NASDAQ	TFSL	Thu, Oct 1, 2009	11.86	11.96	11.83	11.89
617	NASDAQ	TFSL	Wed, Sep 30, 2009	12.02	12.04	11.83	11.90
616	NASDAQ	TFSL	Tue, Sep 29, 2009	11.69	12.03	11.69	11.99
615	NASDAQ	TFSL	Mon, Sep 28, 2009	11.66	11.79	11.61	11.78
614	NASDAQ	TFSL	Fri, Sep 25, 2009	11.68	11.81	11.50	11.57
613	NASDAQ	TFSL	Thu, Sep 24, 2009	11.87	11.89	11.63	11.67
612	NASDAQ	TFSL	Wed, Sep 23, 2009	11.86	11.98	11.66	11.81
611	NASDAQ	TFSL	Tue, Sep 22, 2009	11.68	11.85	11.63	11.81
610	NASDAQ	TFSL	Mon, Sep 21, 2009	11.69	11.78	11.58	11.71
609	NASDAQ	TFSL	Fri, Sep 18, 2009	11.95	11.98	11.71	11.71
608	NASDAQ	TFSL	Thu, Sep 17, 2009	11.79	11.95	11.72	11.94
607	NASDAQ	TFSL	Wed, Sep 16, 2009	11.56	11.95	11.56	11.84
606	NASDAQ	TFSL	Tue, Sep 15, 2009	11.48	11.50	11.29	11.48
605	NASDAQ	TFSL	Mon, Sep 14, 2009	11.64	11.73	11.37	11.43
604	NASDAQ	TFSL	Fri, Sep 11, 2009	11.71	11.75	11.64	11.74
603	NASDAQ	TFSL	Thu, Sep 10, 2009	11.53	11.74	11.47	11.73
602	NASDAQ	TFSL	Wed, Sep 9, 2009	11.26	11.56	11.26	11.55
601	NASDAQ	TFSL	Tue, Sep 8, 2009	11.30	11.33	11.10	11.33
600	NASDAQ	TFSL	Fri, Sep 4, 2009	11.09	11.22	11.05	11.22
599	NASDAQ	TFSL	Thu, Sep 3, 2009	11.11	11.14	11.00	11.14
598	NASDAQ	TFSL	Wed, Sep 2, 2009	11.05	11.18	10.93	10.98
597	NASDAQ	TFSL	Tue, Sep 1, 2009	11.44	11.44	11.09	11.14
596	NASDAQ	TFSL	Mon, Aug 31, 2009	11.33	11.49	11.32	11.40
595	NASDAQ	TFSL	Fri, Aug 28, 2009	11.34	11.47	11.27	11.44
594	NASDAQ	TFSL	Thu, Aug 27, 2009	11.41	11.41	11.22	11.32
593	NASDAQ	TFSL	Wed, Aug 26, 2009	11.33	11.53	11.21	11.40
592	NASDAQ	TFSL	Tue, Aug 25, 2009	11.36	11.42	11.22	11.29
591	NASDAQ	TFSL	Mon, Aug 24, 2009	11.59	11.68	11.34	11.38
590	NASDAQ	TFSL	Fri, Aug 21, 2009	11.45	11.63	11.42	11.57
589	NASDAQ	TFSL	Thu, Aug 20, 2009	11.47	11.58	11.33	11.43
588	NASDAQ	TFSL	Wed, Aug 19, 2009	11.35	11.48	11.33	11.40
587	NASDAQ	TFSL	Tue, Aug 18, 2009	11.48	11.60	11.22	11.38
586	NASDAQ	TFSL	Mon, Aug 17, 2009	11.40	11.57	11.35	11.39
585	NASDAQ	TFSL	Fri, Aug 14, 2009	11.73	11.73	11.45	11.56
584	NASDAQ	TFSL	Thu, Aug 13, 2009	11.55	11.74	11.50	11.70
583	NASDAQ	TFSL	Wed, Aug 12, 2009	11.62	11.74	11.40	11.53
582	NASDAQ	TFSL	Tue, Aug 11, 2009	11.81	12.00	11.59	11.64
581	NASDAQ	TFSL	Mon, Aug 10, 2009	11.86	12.05	11.63	11.94
580	NASDAQ	TFSL	Fri, Aug 7, 2009	11.69	11.96	11.24	11.88
579	NASDAQ	TFSL	Thu, Aug 6, 2009	11.85	11.95	11.53	11.67
578	NASDAQ	TFSL	Wed, Aug 5, 2009	11.65	11.76	11.54	11.76
577	NASDAQ	TFSL	Tue, Aug 4, 2009	11.51	11.67	11.50	11.63
576	NASDAQ	TFSL	Mon, Aug 3, 2009	11.20	11.47	11.13	11.46
575	NASDAQ	TFSL	Fri, Jul 31, 2009	11.08	11.20	11.05	11.10
574	NASDAQ	TFSL	Thu, Jul 30, 2009	11.09	11.18	11.01	11.16
573	NASDAQ	TFSL	Wed, Jul 29, 2009	10.99	11.17	10.98	11.05
572	NASDAQ	TFSL	Tue, Jul 28, 2009	10.66	11.12	10.64	11.12
571	NASDAQ	TFSL	Mon, Jul 27, 2009	10.70	10.87	10.66	10.81
570	NASDAQ	TFSL	Fri, Jul 24, 2009	10.65	10.83	10.55	10.75
569	NASDAQ	TFSL	Thu, Jul 23, 2009	10.67	10.80	10.64	10.75
568	NASDAQ	TFSL	Wed, Jul 22, 2009	10.68	10.92	10.40	10.63
567	NASDAQ	TFSL	Tue, Jul 21, 2009	11.32	11.34	10.74	10.75
566	NASDAQ	TFSL	Mon, Jul 20, 2009	11.11	11.61	11.00	11.32
565	NASDAQ	TFSL	Fri, Jul 17, 2009	11.30	11.33	11.00	11.11
564	NASDAQ	TFSL	Thu, Jul 16, 2009	11.14	11.30	11.05	11.27
563	NASDAQ	TFSL	Wed, Jul 15, 2009	11.04	11.15	10.95	11.10
562	NASDAQ	TFSL	Tue, Jul 14, 2009	10.98	11.07	10.90	10.96
561	NASDAQ	TFSL	Mon, Jul 13, 2009	10.80	11.00	10.80	10.97
560	NASDAQ	TFSL	Fri, Jul 10, 2009	10.41	10.88	10.38	10.83
559	NASDAQ	TFSL	Thu, Jul 9, 2009	10.40	10.46	10.26	10.39
558	NASDAQ	TFSL	Wed, Jul 8, 2009	10.42	10.56	10.25	10.31
557	NASDAQ	TFSL	Tue, Jul 7, 2009	10.77	10.92	10.42	10.43
556	NASDAQ	TFSL	Mon, Jul 6, 2009	10.61	10.94	10.61	10.82
555	NASDAQ	TFSL	Thu, Jul 2, 2009	10.73	10.95	10.61	10.68
554	NASDAQ	TFSL	Wed, Jul 1, 2009	10.66	10.85	10.62	10.83
553	NASDAQ	TFSL	Tue, Jun 30, 2009	10.81	11.02	10.53	10.62
552	NASDAQ	TFSL	Mon, Jun 29, 2009	10.62	11.00	10.62	10.88
551	NASDAQ	TFSL	Fri, Jun 26, 2009	10.77	10.79	10.53	10.68
550	NASDAQ	TFSL	Thu, Jun 25, 2009	10.77	10.80	10.60	10.71
549	NASDAQ	TFSL	Wed, Jun 24, 2009	10.80	10.90	10.72	10.77
548	NASDAQ	TFSL	Tue, Jun 23, 2009	10.70	10.98	10.70	10.79
547	NASDAQ	TFSL	Mon, Jun 22, 2009	10.90	11.05	10.69	10.74
546	NASDAQ	TFSL	Fri, Jun 19, 2009	11.03	11.05	10.86	11.04
545	NASDAQ	TFSL	Thu, Jun 18, 2009	10.98	11.00	10.82	10.89
544	NASDAQ	TFSL	Wed, Jun 17, 2009	10.90	11.08	10.89	10.90
543	NASDAQ	TFSL	Tue, Jun 16, 2009	11.00	11.15	10.95	10.98
542	NASDAQ	TFSL	Mon, Jun 15, 2009	11.02	11.16	10.97	10.97
541	NASDAQ	TFSL	Fri, Jun 12, 2009	11.00	11.14	10.98	11.10
540	NASDAQ	TFSL	Thu, Jun 11, 2009	11.01	11.17	10.97	10.98
539	NASDAQ	TFSL	Wed, Jun 10, 2009	11.21	11.31	10.98	11.00
538	NASDAQ	TFSL	Tue, Jun 9, 2009	11.34	11.40	11.13	11.25
537	NASDAQ	TFSL	Mon, Jun 8, 2009	11.12	11.45	11.12	11.34
536	NASDAQ	TFSL	Fri, Jun 5, 2009	11.44	11.47	11.11	11.17
535	NASDAQ	TFSL	Thu, Jun 4, 2009	11.40	11.46	11.18	11.43
534	NASDAQ	TFSL	Wed, Jun 3, 2009	11.50	11.60	11.30	11.36
533	NASDAQ	TFSL	Tue, Jun 2, 2009	11.51	11.76	11.51	11.68
532	NASDAQ	TFSL	Mon, Jun 1, 2009	11.44	11.72	11.38	11.65
531	NASDAQ	TFSL	Fri, May 29, 2009	11.31	11.41	11.20	11.41
530	NASDAQ	TFSL	Thu, May 28, 2009	11.03	11.34	10.93	11.32
529	NASDAQ	TFSL	Wed, May 27, 2009	11.32	11.34	10.98	11.01
528	NASDAQ	TFSL	Tue, May 26, 2009	11.00	11.29	10.87	11.28
527	NASDAQ	TFSL	Fri, May 22, 2009	11.20	11.30	10.98	11.02
526	NASDAQ	TFSL	Thu, May 21, 2009	11.19	11.34	11.08	11.13
525	NASDAQ	TFSL	Wed, May 20, 2009	11.49	11.70	11.26	11.30
524	NASDAQ	TFSL	Tue, May 19, 2009	11.93	11.93	11.49	11.53
523	NASDAQ	TFSL	Mon, May 18, 2009	11.72	11.93	11.50	11.93
522	NASDAQ	TFSL	Fri, May 15, 2009	11.84	11.86	11.55	11.56
521	NASDAQ	TFSL	Thu, May 14, 2009	11.80	11.85	11.56	11.83
520	NASDAQ	TFSL	Wed, May 13, 2009	11.71	12.04	11.58	11.70
519	NASDAQ	TFSL	Tue, May 12, 2009	12.34	12.42	11.82	11.96
518	NASDAQ	TFSL	Mon, May 11, 2009	12.11	12.45	11.93	12.21
517	NASDAQ	TFSL	Fri, May 8, 2009	11.94	12.25	11.77	12.18
516	NASDAQ	TFSL	Thu, May 7, 2009	12.25	12.40	11.85	11.90
515	NASDAQ	TFSL	Wed, May 6, 2009	12.13	12.34	11.71	12.33
514	NASDAQ	TFSL	Tue, May 5, 2009	11.95	12.13	11.82	12.02
513	NASDAQ	TFSL	Mon, May 4, 2009	11.73	12.17	11.50	12.09
512	NASDAQ	TFSL	Fri, May 1, 2009	11.81	11.85	11.40	11.54
511	NASDAQ	TFSL	Thu, Apr 30, 2009	11.95	12.07	11.63	11.73
510	NASDAQ	TFSL	Wed, Apr 29, 2009	11.76	11.93	11.75	11.92
509	NASDAQ	TFSL	Tue, Apr 28, 2009	11.62	11.97	11.51	11.80
508	NASDAQ	TFSL	Mon, Apr 27, 2009	11.57	11.98	11.48	11.72
507	NASDAQ	TFSL	Fri, Apr 24, 2009	11.71	11.90	11.48	11.74
506	NASDAQ	TFSL	Thu, Apr 23, 2009	11.75	11.80	11.31	11.68
505	NASDAQ	TFSL	Wed, Apr 22, 2009	11.98	12.15	11.55	11.63
504	NASDAQ	TFSL	Tue, Apr 21, 2009	11.35	11.92	11.11	11.84
503	NASDAQ	TFSL	Mon, Apr 20, 2009	12.15	12.30	11.44	11.44
502	NASDAQ	TFSL	Fri, Apr 17, 2009	12.14	12.50	11.96	12.32
501	NASDAQ	TFSL	Thu, Apr 16, 2009	12.03	12.18	11.86	12.14
500	NASDAQ	TFSL	Wed, Apr 15, 2009	11.62	11.94	11.48	11.94
499	NASDAQ	TFSL	Tue, Apr 14, 2009	12.34	12.42	11.67	11.74
498	NASDAQ	TFSL	Mon, Apr 13, 2009	12.34	12.60	12.25	12.50
497	NASDAQ	TFSL	Thu, Apr 9, 2009	12.15	12.45	11.99	12.44
496	NASDAQ	TFSL	Wed, Apr 8, 2009	12.02	12.11	11.85	11.99
495	NASDAQ	TFSL	Tue, Apr 7, 2009	11.79	12.17	11.79	11.99
494	NASDAQ	TFSL	Mon, Apr 6, 2009	12.09	12.22	11.91	11.96
493	NASDAQ	TFSL	Fri, Apr 3, 2009	12.28	12.28	11.93	12.20
492	NASDAQ	TFSL	Thu, Apr 2, 2009	12.50	12.52	12.04	12.24
491	NASDAQ	TFSL	Wed, Apr 1, 2009	11.95	12.26	11.93	12.22
490	NASDAQ	TFSL	Tue, Mar 31, 2009	12.00	12.28	11.77	12.13
489	NASDAQ	TFSL	Mon, Mar 30, 2009	12.01	12.12	11.84	11.91
488	NASDAQ	TFSL	Fri, Mar 27, 2009	12.44	12.56	12.12	12.15
487	NASDAQ	TFSL	Thu, Mar 26, 2009	12.42	12.52	12.08	12.50
486	NASDAQ	TFSL	Wed, Mar 25, 2009	12.22	12.51	12.01	12.34
485	NASDAQ	TFSL	Tue, Mar 24, 2009	12.60	12.87	12.39	12.45
484	NASDAQ	TFSL	Mon, Mar 23, 2009	12.44	12.62	12.12	12.62
483	NASDAQ	TFSL	Fri, Mar 20, 2009	12.31	12.56	12.14	12.15
482	NASDAQ	TFSL	Thu, Mar 19, 2009	12.35	12.66	12.15	12.35
481	NASDAQ	TFSL	Wed, Mar 18, 2009	12.24	12.36	12.01	12.31
480	NASDAQ	TFSL	Tue, Mar 17, 2009	11.97	12.25	11.83	12.24
479	NASDAQ	TFSL	Mon, Mar 16, 2009	12.24	12.24	11.88	11.96
478	NASDAQ	TFSL	Fri, Mar 13, 2009	11.95	12.23	11.84	12.16
477	NASDAQ	TFSL	Thu, Mar 12, 2009	11.30	11.97	11.15	11.95
476	NASDAQ	TFSL	Wed, Mar 11, 2009	11.70	11.70	11.33	11.39
475	NASDAQ	TFSL	Tue, Mar 10, 2009	11.36	11.60	11.02	11.60
474	NASDAQ	TFSL	Mon, Mar 9, 2009	11.20	11.36	10.76	11.32
473	NASDAQ	TFSL	Fri, Mar 6, 2009	11.50	11.50	10.98	11.30
472	NASDAQ	TFSL	Thu, Mar 5, 2009	11.77	11.81	11.38	11.40
471	NASDAQ	TFSL	Wed, Mar 4, 2009	11.64	11.96	11.57	11.72
470	NASDAQ	TFSL	Tue, Mar 3, 2009	11.65	11.92	11.57	11.59
469	NASDAQ	TFSL	Mon, Mar 2, 2009	11.57	12.08	11.48	11.61
468	NASDAQ	TFSL	Fri, Feb 27, 2009	11.71	12.01	11.58	11.68
467	NASDAQ	TFSL	Thu, Feb 26, 2009	11.60	11.90	11.39	11.75
466	NASDAQ	TFSL	Wed, Feb 25, 2009	11.37	11.60	11.24	11.43
465	NASDAQ	TFSL	Tue, Feb 24, 2009	11.09	11.39	10.95	11.39
464	NASDAQ	TFSL	Mon, Feb 23, 2009	11.47	11.60	11.12	11.13
463	NASDAQ	TFSL	Fri, Feb 20, 2009	11.72	11.82	10.60	11.38
462	NASDAQ	TFSL	Thu, Feb 19, 2009	11.92	12.01	11.80	11.85
461	NASDAQ	TFSL	Wed, Feb 18, 2009	11.94	12.09	11.79	11.95
460	NASDAQ	TFSL	Tue, Feb 17, 2009	11.95	12.26	11.85	11.88
459	NASDAQ	TFSL	Fri, Feb 13, 2009	12.15	12.20	11.95	11.97
458	NASDAQ	TFSL	Thu, Feb 12, 2009	12.54	12.68	12.15	12.25
457	NASDAQ	TFSL	Wed, Feb 11, 2009	12.28	12.60	12.28	12.60
456	NASDAQ	TFSL	Tue, Feb 10, 2009	12.58	12.68	12.20	12.20
455	NASDAQ	TFSL	Mon, Feb 9, 2009	12.56	12.69	12.45	12.68
454	NASDAQ	TFSL	Fri, Feb 6, 2009	12.18	12.52	12.16	12.52
453	NASDAQ	TFSL	Thu, Feb 5, 2009	12.46	12.69	12.13	12.25
452	NASDAQ	TFSL	Wed, Feb 4, 2009	12.72	12.85	12.45	12.49
451	NASDAQ	TFSL	Tue, Feb 3, 2009	12.75	12.82	12.62	12.71
450	NASDAQ	TFSL	Mon, Feb 2, 2009	12.89	12.92	12.60	12.75
449	NASDAQ	TFSL	Fri, Jan 30, 2009	12.72	13.00	12.68	12.86
448	NASDAQ	TFSL	Thu, Jan 29, 2009	12.85	12.93	12.54	12.58
447	NASDAQ	TFSL	Wed, Jan 28, 2009	12.52	12.85	12.37	12.84
446	NASDAQ	TFSL	Tue, Jan 27, 2009	12.63	12.63	12.07	12.44
445	NASDAQ	TFSL	Mon, Jan 26, 2009	12.74	12.75	12.17	12.26
444	NASDAQ	TFSL	Fri, Jan 23, 2009	12.05	12.49	11.95	12.42
443	NASDAQ	TFSL	Thu, Jan 22, 2009	12.44	12.44	12.08	12.08
442	NASDAQ	TFSL	Wed, Jan 21, 2009	12.60	12.60	12.25	12.51
441	NASDAQ	TFSL	Tue, Jan 20, 2009	12.83	12.99	12.60	12.60
440	NASDAQ	TFSL	Fri, Jan 16, 2009	12.91	12.91	12.57	12.65
439	NASDAQ	TFSL	Thu, Jan 15, 2009	12.84	12.90	12.62	12.76
438	NASDAQ	TFSL	Wed, Jan 14, 2009	13.03	13.03	12.72	12.75
437	NASDAQ	TFSL	Tue, Jan 13, 2009	12.80	13.06	12.74	13.04
436	NASDAQ	TFSL	Mon, Jan 12, 2009	12.89	12.98	12.80	12.80
435	NASDAQ	TFSL	Fri, Jan 9, 2009	13.00	13.09	12.80	12.80
434	NASDAQ	TFSL	Thu, Jan 8, 2009	12.88	13.09	12.79	13.09
433	NASDAQ	TFSL	Wed, Jan 7, 2009	12.98	13.04	12.80	12.80
432	NASDAQ	TFSL	Tue, Jan 6, 2009	12.76	13.03	12.65	13.03
431	NASDAQ	TFSL	Mon, Jan 5, 2009	12.93	12.93	12.63	12.65
430	NASDAQ	TFSL	Fri, Jan 2, 2009	12.90	12.98	12.81	12.87
429	NASDAQ	TFSL	Wed, Dec 31, 2008	12.81	12.90	12.74	12.90
428	NASDAQ	TFSL	Tue, Dec 30, 2008	12.72	12.81	12.51	12.81
427	NASDAQ	TFSL	Mon, Dec 29, 2008	12.74	12.74	12.45	12.65
426	NASDAQ	TFSL	Fri, Dec 26, 2008	12.58	12.74	12.51	12.67
425	NASDAQ	TFSL	Wed, Dec 24, 2008	12.68	12.72	12.52	12.63
424	NASDAQ	TFSL	Tue, Dec 23, 2008	12.67	12.75	12.16	12.75
423	NASDAQ	TFSL	Mon, Dec 22, 2008	12.60	12.73	12.40	12.72
422	NASDAQ	TFSL	Fri, Dec 19, 2008	12.35	12.65	12.04	12.65
421	NASDAQ	TFSL	Thu, Dec 18, 2008	12.53	12.53	12.13	12.26
420	NASDAQ	TFSL	Wed, Dec 17, 2008	12.55	12.58	12.25	12.33
419	NASDAQ	TFSL	Tue, Dec 16, 2008	12.40	12.68	12.31	12.67
418	NASDAQ	TFSL	Mon, Dec 15, 2008	12.02	12.55	12.01	12.41
417	NASDAQ	TFSL	Fri, Dec 12, 2008	12.02	12.47	12.00	12.47
416	NASDAQ	TFSL	Thu, Dec 11, 2008	12.14	12.29	12.06	12.06
415	NASDAQ	TFSL	Wed, Dec 10, 2008	12.15	12.44	12.05	12.23
414	NASDAQ	TFSL	Tue, Dec 9, 2008	12.40	12.63	12.16	12.17
413	NASDAQ	TFSL	Mon, Dec 8, 2008	12.55	12.62	12.15	12.41
412	NASDAQ	TFSL	Fri, Dec 5, 2008	12.47	12.47	12.06	12.43
411	NASDAQ	TFSL	Thu, Dec 4, 2008	12.29	12.64	12.14	12.45
410	NASDAQ	TFSL	Wed, Dec 3, 2008	12.05	12.33	11.98	12.30
409	NASDAQ	TFSL	Tue, Dec 2, 2008	12.21	12.79	11.78	12.17
408	NASDAQ	TFSL	Mon, Dec 1, 2008	12.75	12.83	12.08	12.11
407	NASDAQ	TFSL	Fri, Nov 28, 2008	12.75	12.83	12.05	12.83
406	NASDAQ	TFSL	Wed, Nov 26, 2008	12.73	12.87	12.20	12.56
405	NASDAQ	TFSL	Tue, Nov 25, 2008	12.85	13.08	10.86	12.66
404	NASDAQ	TFSL	Mon, Nov 24, 2008	12.57	12.83	12.40	12.77
403	NASDAQ	TFSL	Fri, Nov 21, 2008	12.82	12.85	12.40	12.67
402	NASDAQ	TFSL	Thu, Nov 20, 2008	12.77	13.04	12.58	12.66
401	NASDAQ	TFSL	Wed, Nov 19, 2008	13.13	13.25	12.66	12.72
400	NASDAQ	TFSL	Tue, Nov 18, 2008	13.14	13.44	12.65	13.25
399	NASDAQ	TFSL	Mon, Nov 17, 2008	12.96	13.10	12.85	13.04
398	NASDAQ	TFSL	Fri, Nov 14, 2008	13.14	13.20	12.88	13.10
397	NASDAQ	TFSL	Thu, Nov 13, 2008	12.92	13.21	12.88	13.15
396	NASDAQ	TFSL	Wed, Nov 12, 2008	13.05	13.40	12.90	12.99
395	NASDAQ	TFSL	Tue, Nov 11, 2008	12.99	13.33	12.99	13.05
394	NASDAQ	TFSL	Mon, Nov 10, 2008	13.39	13.39	13.03	13.15
393	NASDAQ	TFSL	Fri, Nov 7, 2008	13.40	13.40	12.63	13.33
392	NASDAQ	TFSL	Thu, Nov 6, 2008	13.50	13.63	13.20	13.28
391	NASDAQ	TFSL	Wed, Nov 5, 2008	13.30	13.76	13.22	13.59
390	NASDAQ	TFSL	Tue, Nov 4, 2008	13.15	13.35	13.06	13.35
389	NASDAQ	TFSL	Mon, Nov 3, 2008	13.05	13.15	13.00	13.04
388	NASDAQ	TFSL	Fri, Oct 31, 2008	12.96	13.07	12.82	13.07
387	NASDAQ	TFSL	Thu, Oct 30, 2008	12.75	13.15	12.68	13.01
386	NASDAQ	TFSL	Wed, Oct 29, 2008	12.22	12.86	12.02	12.67
385	NASDAQ	TFSL	Tue, Oct 28, 2008	12.38	12.65	12.09	12.30
384	NASDAQ	TFSL	Mon, Oct 27, 2008	12.54	12.96	12.34	12.41
383	NASDAQ	TFSL	Fri, Oct 24, 2008	12.50	12.70	12.47	12.53
382	NASDAQ	TFSL	Thu, Oct 23, 2008	12.50	12.82	12.35	12.71
381	NASDAQ	TFSL	Wed, Oct 22, 2008	12.81	12.99	12.72	12.75
380	NASDAQ	TFSL	Tue, Oct 21, 2008	13.15	13.23	12.85	12.88
379	NASDAQ	TFSL	Mon, Oct 20, 2008	13.00	13.24	12.87	13.23
378	NASDAQ	TFSL	Fri, Oct 17, 2008	12.73	13.02	12.71	12.92
377	NASDAQ	TFSL	Thu, Oct 16, 2008	12.64	13.00	12.26	13.00
376	NASDAQ	TFSL	Wed, Oct 15, 2008	12.73	12.78	12.55	12.67
375	NASDAQ	TFSL	Tue, Oct 14, 2008	12.76	12.94	12.68	12.77
374	NASDAQ	TFSL	Mon, Oct 13, 2008	12.81	12.97	12.37	12.75
373	NASDAQ	TFSL	Fri, Oct 10, 2008	11.76	12.55	11.65	12.37
372	NASDAQ	TFSL	Thu, Oct 9, 2008	12.63	12.69	12.00	12.08
371	NASDAQ	TFSL	Wed, Oct 8, 2008	13.00	13.00	12.31	12.58
370	NASDAQ	TFSL	Tue, Oct 7, 2008	13.00	13.26	12.70	12.98
369	NASDAQ	TFSL	Mon, Oct 6, 2008	13.10	13.27	12.40	13.07
368	NASDAQ	TFSL	Fri, Oct 3, 2008	12.90	13.36	12.81	13.10
367	NASDAQ	TFSL	Thu, Oct 2, 2008	12.83	12.86	12.45	12.63
366	NASDAQ	TFSL	Wed, Oct 1, 2008	12.29	13.05	12.27	12.82
365	NASDAQ	TFSL	Tue, Sep 30, 2008	12.15	12.52	12.00	12.52
364	NASDAQ	TFSL	Mon, Sep 29, 2008	12.94	13.02	11.26	12.15
363	NASDAQ	TFSL	Fri, Sep 26, 2008	12.86	13.05	12.76	12.95
362	NASDAQ	TFSL	Thu, Sep 25, 2008	12.96	13.13	12.80	12.99
361	NASDAQ	TFSL	Wed, Sep 24, 2008	12.83	12.96	12.61	12.90
360	NASDAQ	TFSL	Tue, Sep 23, 2008	13.29	13.49	12.85	12.87
359	NASDAQ	TFSL	Mon, Sep 22, 2008	13.07	13.40	13.00	13.30
358	NASDAQ	TFSL	Fri, Sep 19, 2008	12.80	13.50	12.80	13.35
357	NASDAQ	TFSL	Thu, Sep 18, 2008	12.40	12.79	12.27	12.63
356	NASDAQ	TFSL	Wed, Sep 17, 2008	12.19	12.40	12.12	12.33
355	NASDAQ	TFSL	Tue, Sep 16, 2008	11.91	12.35	11.91	12.26
354	NASDAQ	TFSL	Mon, Sep 15, 2008	12.10	12.27	11.94	12.00
353	NASDAQ	TFSL	Fri, Sep 12, 2008	12.25	12.43	12.21	12.30
352	NASDAQ	TFSL	Thu, Sep 11, 2008	12.26	12.34	12.00	12.22
351	NASDAQ	TFSL	Wed, Sep 10, 2008	12.37	12.45	12.18	12.31
350	NASDAQ	TFSL	Tue, Sep 9, 2008	12.36	12.47	12.24	12.42
349	NASDAQ	TFSL	Mon, Sep 8, 2008	12.45	12.45	12.16	12.44
348	NASDAQ	TFSL	Fri, Sep 5, 2008	12.16	12.39	12.10	12.36
347	NASDAQ	TFSL	Thu, Sep 4, 2008	12.18	12.32	12.10	12.22
346	NASDAQ	TFSL	Wed, Sep 3, 2008	12.29	12.31	12.09	12.29
345	NASDAQ	TFSL	Tue, Sep 2, 2008	12.25	12.29	12.06	12.15
344	NASDAQ	TFSL	Fri, Aug 29, 2008	12.15	12.22	11.94	12.22
343	NASDAQ	TFSL	Thu, Aug 28, 2008	12.01	12.15	11.94	12.15
342	NASDAQ	TFSL	Wed, Aug 27, 2008	11.92	12.02	11.87	11.95
341	NASDAQ	TFSL	Tue, Aug 26, 2008	11.83	12.05	11.78	11.96
340	NASDAQ	TFSL	Mon, Aug 25, 2008	11.84	11.92	11.76	11.90
339	NASDAQ	TFSL	Fri, Aug 22, 2008	11.70	11.90	11.70	11.87
338	NASDAQ	TFSL	Thu, Aug 21, 2008	11.75	11.86	11.55	11.65
337	NASDAQ	TFSL	Wed, Aug 20, 2008	11.75	11.86	11.65	11.86
336	NASDAQ	TFSL	Tue, Aug 19, 2008	11.85	11.93	11.73	11.76
335	NASDAQ	TFSL	Mon, Aug 18, 2008	11.97	12.01	11.76	11.93
334	NASDAQ	TFSL	Fri, Aug 15, 2008	11.64	12.04	11.64	11.98
333	NASDAQ	TFSL	Thu, Aug 14, 2008	11.60	11.89	11.45	11.67
332	NASDAQ	TFSL	Wed, Aug 13, 2008	11.51	11.69	11.40	11.60
331	NASDAQ	TFSL	Tue, Aug 12, 2008	11.67	11.78	11.49	11.60
330	NASDAQ	TFSL	Mon, Aug 11, 2008	11.31	11.76	11.17	11.74
329	NASDAQ	TFSL	Fri, Aug 8, 2008	11.38	11.50	11.19	11.42
328	NASDAQ	TFSL	Thu, Aug 7, 2008	11.33	11.45	11.22	11.45
327	NASDAQ	TFSL	Wed, Aug 6, 2008	11.50	11.50	11.35	11.38
326	NASDAQ	TFSL	Tue, Aug 5, 2008	11.53	11.64	11.30	11.45
325	NASDAQ	TFSL	Mon, Aug 4, 2008	11.47	11.63	11.38	11.40
324	NASDAQ	TFSL	Fri, Aug 1, 2008	11.44	11.62	11.37	11.56
323	NASDAQ	TFSL	Thu, Jul 31, 2008	11.25	11.50	11.17	11.39
322	NASDAQ	TFSL	Wed, Jul 30, 2008	11.35	11.50	11.20	11.25
321	NASDAQ	TFSL	Tue, Jul 29, 2008	11.07	11.44	11.05	11.35
320	NASDAQ	TFSL	Mon, Jul 28, 2008	11.04	11.26	10.98	11.03
319	NASDAQ	TFSL	Fri, Jul 25, 2008	11.02	11.17	11.00	11.06
318	NASDAQ	TFSL	Thu, Jul 24, 2008	11.21	11.21	10.89	10.96
317	NASDAQ	TFSL	Wed, Jul 23, 2008	10.80	11.23	10.80	11.17
316	NASDAQ	TFSL	Tue, Jul 22, 2008	10.84	10.89	10.60	10.80
315	NASDAQ	TFSL	Mon, Jul 21, 2008	11.10	11.19	10.67	10.90
314	NASDAQ	TFSL	Fri, Jul 18, 2008	10.95	11.25	10.85	11.15
313	NASDAQ	TFSL	Thu, Jul 17, 2008	10.49	10.90	10.44	10.90
312	NASDAQ	TFSL	Wed, Jul 16, 2008	9.75	10.52	9.68	10.49
311	NASDAQ	TFSL	Tue, Jul 15, 2008	10.40	10.50	9.39	9.55
310	NASDAQ	TFSL	Mon, Jul 14, 2008	11.14	11.14	10.56	10.64
309	NASDAQ	TFSL	Fri, Jul 11, 2008	11.20	11.31	10.69	11.04
308	NASDAQ	TFSL	Thu, Jul 10, 2008	11.41	11.41	11.23	11.32
307	NASDAQ	TFSL	Wed, Jul 9, 2008	11.38	11.58	11.35	11.38
306	NASDAQ	TFSL	Tue, Jul 8, 2008	11.43	11.43	11.30	11.37
305	NASDAQ	TFSL	Mon, Jul 7, 2008	11.60	11.65	11.44	11.45
304	NASDAQ	TFSL	Thu, Jul 3, 2008	11.62	11.68	11.57	11.62
303	NASDAQ	TFSL	Wed, Jul 2, 2008	11.72	11.77	11.48	11.55
302	NASDAQ	TFSL	Tue, Jul 1, 2008	11.49	11.73	11.49	11.73
301	NASDAQ	TFSL	Mon, Jun 30, 2008	11.58	11.68	11.56	11.59
300	NASDAQ	TFSL	Fri, Jun 27, 2008	11.65	11.71	11.48	11.57
299	NASDAQ	TFSL	Thu, Jun 26, 2008	11.68	11.71	11.62	11.65
298	NASDAQ	TFSL	Wed, Jun 25, 2008	11.78	11.85	11.75	11.76
297	NASDAQ	TFSL	Tue, Jun 24, 2008	11.80	11.85	11.75	11.78
296	NASDAQ	TFSL	Mon, Jun 23, 2008	12.01	12.01	11.80	11.83
295	NASDAQ	TFSL	Fri, Jun 20, 2008	11.68	11.88	11.68	11.87
294	NASDAQ	TFSL	Thu, Jun 19, 2008	12.02	12.02	11.65	11.68
293	NASDAQ	TFSL	Wed, Jun 18, 2008	12.30	12.30	11.98	11.98
292	NASDAQ	TFSL	Tue, Jun 17, 2008	12.45	12.45	12.27	12.36
291	NASDAQ	TFSL	Mon, Jun 16, 2008	12.32	12.46	12.31	12.40
290	NASDAQ	TFSL	Fri, Jun 13, 2008	12.32	12.34	12.22	12.33
289	NASDAQ	TFSL	Thu, Jun 12, 2008	12.31	12.42	12.23	12.24
288	NASDAQ	TFSL	Wed, Jun 11, 2008	12.35	12.43	12.29	12.29
287	NASDAQ	TFSL	Tue, Jun 10, 2008	12.29	12.50	12.08	12.44
286	NASDAQ	TFSL	Mon, Jun 9, 2008	12.50	12.50	12.25	12.34
285	NASDAQ	TFSL	Fri, Jun 6, 2008	12.51	12.55	12.37	12.48
284	NASDAQ	TFSL	Thu, Jun 5, 2008	12.57	12.59	12.41	12.57
283	NASDAQ	TFSL	Wed, Jun 4, 2008	12.48	12.59	12.44	12.52
282	NASDAQ	TFSL	Tue, Jun 3, 2008	12.31	12.53	12.31	12.52
281	NASDAQ	TFSL	Mon, Jun 2, 2008	12.39	12.53	12.03	12.49
280	NASDAQ	TFSL	Fri, May 30, 2008	12.38	12.45	12.07	12.43
279	NASDAQ	TFSL	Thu, May 29, 2008	12.25	12.50	12.20	12.39
278	NASDAQ	TFSL	Wed, May 28, 2008	12.12	12.32	12.00	12.27
277	NASDAQ	TFSL	Tue, May 27, 2008	12.24	12.25	12.10	12.12
276	NASDAQ	TFSL	Fri, May 23, 2008	12.20	12.25	12.11	12.20
275	NASDAQ	TFSL	Thu, May 22, 2008	12.15	12.25	12.05	12.23
274	NASDAQ	TFSL	Wed, May 21, 2008	12.25	12.25	12.09	12.17
273	NASDAQ	TFSL	Tue, May 20, 2008	12.20	12.31	12.13	12.22
272	NASDAQ	TFSL	Mon, May 19, 2008	12.51	12.51	12.18	12.25
271	NASDAQ	TFSL	Fri, May 16, 2008	12.42	12.57	12.36	12.54
270	NASDAQ	TFSL	Thu, May 15, 2008	12.52	12.52	12.41	12.43
269	NASDAQ	TFSL	Wed, May 14, 2008	12.51	12.57	12.42	12.53
268	NASDAQ	TFSL	Tue, May 13, 2008	12.37	12.55	12.35	12.55
267	NASDAQ	TFSL	Mon, May 12, 2008	12.27	12.50	12.25	12.39
266	NASDAQ	TFSL	Fri, May 9, 2008	12.08	12.36	12.01	12.29
265	NASDAQ	TFSL	Thu, May 8, 2008	12.04	12.21	11.97	12.19
264	NASDAQ	TFSL	Wed, May 7, 2008	12.04	12.15	12.00	12.00
263	NASDAQ	TFSL	Tue, May 6, 2008	12.15	12.21	12.04	12.14
262	NASDAQ	TFSL	Mon, May 5, 2008	12.26	12.26	12.15	12.16
261	NASDAQ	TFSL	Fri, May 2, 2008	12.39	12.49	12.12	12.25
260	NASDAQ	TFSL	Thu, May 1, 2008	12.15	12.45	12.13	12.36
259	NASDAQ	TFSL	Wed, Apr 30, 2008	12.10	12.28	12.10	12.23
258	NASDAQ	TFSL	Tue, Apr 29, 2008	11.99	12.12	11.99	12.10
257	NASDAQ	TFSL	Mon, Apr 28, 2008	12.05	12.07	11.94	12.00
256	NASDAQ	TFSL	Fri, Apr 25, 2008	12.01	12.05	11.90	12.04
255	NASDAQ	TFSL	Thu, Apr 24, 2008	11.92	12.09	11.75	12.02
254	NASDAQ	TFSL	Wed, Apr 23, 2008	11.76	12.05	11.75	11.95
253	NASDAQ	TFSL	Tue, Apr 22, 2008	11.97	12.03	11.80	11.90
252	NASDAQ	TFSL	Mon, Apr 21, 2008	11.81	12.05	11.69	12.03
251	NASDAQ	TFSL	Fri, Apr 18, 2008	11.84	12.05	11.65	11.87
250	NASDAQ	TFSL	Thu, Apr 17, 2008	11.93	11.96	11.65	11.74
249	NASDAQ	TFSL	Wed, Apr 16, 2008	11.66	12.09	11.64	11.98
248	NASDAQ	TFSL	Tue, Apr 15, 2008	11.65	11.75	11.60	11.63
247	NASDAQ	TFSL	Mon, Apr 14, 2008	11.70	11.73	11.64	11.65
246	NASDAQ	TFSL	Fri, Apr 11, 2008	11.75	11.82	11.73	11.74
245	NASDAQ	TFSL	Thu, Apr 10, 2008	11.86	11.93	11.78	11.81
244	NASDAQ	TFSL	Wed, Apr 9, 2008	11.86	11.95	11.75	11.90
243	NASDAQ	TFSL	Tue, Apr 8, 2008	11.95	12.10	11.55	11.92
242	NASDAQ	TFSL	Mon, Apr 7, 2008	12.11	12.11	11.91	11.98
241	NASDAQ	TFSL	Fri, Apr 4, 2008	12.21	12.21	11.98	12.11
240	NASDAQ	TFSL	Thu, Apr 3, 2008	12.28	12.33	12.15	12.17
239	NASDAQ	TFSL	Wed, Apr 2, 2008	12.21	12.38	12.04	12.30
238	NASDAQ	TFSL	Tue, Apr 1, 2008	12.08	12.25	12.06	12.24
237	NASDAQ	TFSL	Mon, Mar 31, 2008	12.00	12.23	11.90	12.03
236	NASDAQ	TFSL	Fri, Mar 28, 2008	12.07	12.09	11.97	12.00
235	NASDAQ	TFSL	Thu, Mar 27, 2008	12.15	12.16	11.92	12.08
234	NASDAQ	TFSL	Wed, Mar 26, 2008	12.07	12.20	12.00	12.15
233	NASDAQ	TFSL	Tue, Mar 25, 2008	12.10	12.17	11.95	12.15
232	NASDAQ	TFSL	Mon, Mar 24, 2008	12.10	12.20	12.05	12.12
231	NASDAQ	TFSL	Thu, Mar 20, 2008	11.96	12.08	11.90	12.08
230	NASDAQ	TFSL	Wed, Mar 19, 2008	12.09	12.20	11.95	12.00
229	NASDAQ	TFSL	Tue, Mar 18, 2008	11.99	12.20	11.94	12.10
228	NASDAQ	TFSL	Mon, Mar 17, 2008	11.76	12.03	11.49	11.96
227	NASDAQ	TFSL	Fri, Mar 14, 2008	12.07	12.15	11.95	12.10
226	NASDAQ	TFSL	Thu, Mar 13, 2008	12.00	12.12	11.99	12.07
225	NASDAQ	TFSL	Wed, Mar 12, 2008	12.01	12.20	11.97	12.00
224	NASDAQ	TFSL	Tue, Mar 11, 2008	11.99	12.17	11.88	11.95
223	NASDAQ	TFSL	Mon, Mar 10, 2008	12.12	12.17	11.76	11.92
222	NASDAQ	TFSL	Fri, Mar 7, 2008	12.05	12.19	11.85	12.06
221	NASDAQ	TFSL	Thu, Mar 6, 2008	12.33	12.33	11.97	12.15
220	NASDAQ	TFSL	Wed, Mar 5, 2008	12.16	12.28	12.03	12.15
219	NASDAQ	TFSL	Tue, Mar 4, 2008	12.31	12.35	11.88	12.14
218	NASDAQ	TFSL	Mon, Mar 3, 2008	12.34	12.48	12.25	12.34
217	NASDAQ	TFSL	Fri, Feb 29, 2008	12.55	12.55	12.30	12.40
216	NASDAQ	TFSL	Thu, Feb 28, 2008	12.72	12.72	12.47	12.60
215	NASDAQ	TFSL	Wed, Feb 27, 2008	12.64	12.75	12.57	12.71
214	NASDAQ	TFSL	Tue, Feb 26, 2008	12.44	12.74	12.43	12.62
213	NASDAQ	TFSL	Mon, Feb 25, 2008	12.53	12.55	12.33	12.46
212	NASDAQ	TFSL	Fri, Feb 22, 2008	12.56	12.56	12.21	12.50
211	NASDAQ	TFSL	Thu, Feb 21, 2008	12.55	12.63	12.50	12.59
210	NASDAQ	TFSL	Wed, Feb 20, 2008	12.34	12.58	12.34	12.56
209	NASDAQ	TFSL	Tue, Feb 19, 2008	12.34	12.40	12.30	12.36
208	NASDAQ	TFSL	Fri, Feb 15, 2008	12.30	12.40	12.20	12.30
207	NASDAQ	TFSL	Thu, Feb 14, 2008	12.39	12.40	12.26	12.30
206	NASDAQ	TFSL	Wed, Feb 13, 2008	12.36	12.40	12.12	12.31
205	NASDAQ	TFSL	Tue, Feb 12, 2008	12.23	12.40	12.23	12.34
204	NASDAQ	TFSL	Mon, Feb 11, 2008	11.62	12.47	11.62	12.21
203	NASDAQ	TFSL	Fri, Feb 8, 2008	11.51	11.62	11.39	11.54
202	NASDAQ	TFSL	Thu, Feb 7, 2008	11.68	11.90	11.43	11.57
201	NASDAQ	TFSL	Wed, Feb 6, 2008	11.95	11.97	11.59	11.74
200	NASDAQ	TFSL	Tue, Feb 5, 2008	12.00	12.00	11.75	11.96
199	NASDAQ	TFSL	Mon, Feb 4, 2008	12.02	12.09	11.86	12.05
198	NASDAQ	TFSL	Fri, Feb 1, 2008	11.97	12.21	11.90	12.02
197	NASDAQ	TFSL	Thu, Jan 31, 2008	11.69	11.94	11.69	11.94
196	NASDAQ	TFSL	Wed, Jan 30, 2008	11.73	11.85	11.64	11.67
195	NASDAQ	TFSL	Tue, Jan 29, 2008	11.49	11.80	11.41	11.71
194	NASDAQ	TFSL	Mon, Jan 28, 2008	11.28	11.44	11.20	11.42
193	NASDAQ	TFSL	Fri, Jan 25, 2008	11.20	11.43	11.18	11.32
192	NASDAQ	TFSL	Thu, Jan 24, 2008	11.12	11.26	10.96	11.17
191	NASDAQ	TFSL	Wed, Jan 23, 2008	10.79	11.34	10.72	11.26
190	NASDAQ	TFSL	Tue, Jan 22, 2008	10.48	11.07	10.43	11.02
189	NASDAQ	TFSL	Fri, Jan 18, 2008	10.93	10.98	10.59	10.89
188	NASDAQ	TFSL	Thu, Jan 17, 2008	10.70	10.96	10.70	10.86
187	NASDAQ	TFSL	Wed, Jan 16, 2008	10.80	10.87	10.64	10.69
186	NASDAQ	TFSL	Tue, Jan 15, 2008	10.89	10.96	10.81	10.87
185	NASDAQ	TFSL	Mon, Jan 14, 2008	11.24	11.24	10.92	10.99
184	NASDAQ	TFSL	Fri, Jan 11, 2008	11.28	11.32	11.07	11.20
183	NASDAQ	TFSL	Thu, Jan 10, 2008	11.26	11.36	11.00	11.34
182	NASDAQ	TFSL	Wed, Jan 9, 2008	11.33	11.37	11.05	11.35
181	NASDAQ	TFSL	Tue, Jan 8, 2008	11.45	11.57	11.23	11.25
180	NASDAQ	TFSL	Mon, Jan 7, 2008	11.35	11.51	11.35	11.46
179	NASDAQ	TFSL	Fri, Jan 4, 2008	11.60	11.60	11.25	11.35
178	NASDAQ	TFSL	Thu, Jan 3, 2008	11.93	11.93	11.59	11.67
177	NASDAQ	TFSL	Wed, Jan 2, 2008	11.90	11.96	11.75	11.84
176	NASDAQ	TFSL	Mon, Dec 31, 2007	11.93	12.03	11.84	11.94
175	NASDAQ	TFSL	Fri, Dec 28, 2007	12.10	12.13	12.00	12.06
174	NASDAQ	TFSL	Thu, Dec 27, 2007	12.07	12.19	12.05	12.09
173	NASDAQ	TFSL	Wed, Dec 26, 2007	12.07	12.20	12.04	12.16
172	NASDAQ	TFSL	Mon, Dec 24, 2007	12.19	12.21	12.12	12.13
171	NASDAQ	TFSL	Fri, Dec 21, 2007	12.16	12.20	11.94	12.20
170	NASDAQ	TFSL	Thu, Dec 20, 2007	11.90	12.20	11.75	12.06
169	NASDAQ	TFSL	Wed, Dec 19, 2007	12.05	12.08	11.77	11.91
168	NASDAQ	TFSL	Tue, Dec 18, 2007	12.22	12.22	11.58	12.03
167	NASDAQ	TFSL	Mon, Dec 17, 2007	12.33	12.42	12.15	12.28
166	NASDAQ	TFSL	Fri, Dec 14, 2007	12.41	12.50	12.10	12.40
165	NASDAQ	TFSL	Thu, Dec 13, 2007	12.70	12.73	12.43	12.50
164	NASDAQ	TFSL	Wed, Dec 12, 2007	12.93	13.00	12.71	12.80
163	NASDAQ	TFSL	Tue, Dec 11, 2007	12.86	12.95	12.75	12.83
162	NASDAQ	TFSL	Mon, Dec 10, 2007	12.66	13.00	12.61	12.84
161	NASDAQ	TFSL	Fri, Dec 7, 2007	12.68	12.85	12.65	12.70
160	NASDAQ	TFSL	Thu, Dec 6, 2007	12.35	12.76	12.34	12.65
159	NASDAQ	TFSL	Wed, Dec 5, 2007	12.29	12.45	12.25	12.41
158	NASDAQ	TFSL	Tue, Dec 4, 2007	12.30	12.38	12.20	12.23
157	NASDAQ	TFSL	Mon, Dec 3, 2007	12.26	12.40	12.20	12.32
156	NASDAQ	TFSL	Fri, Nov 30, 2007	12.00	12.40	11.99	12.35
155	NASDAQ	TFSL	Thu, Nov 29, 2007	11.98	12.05	11.86	11.99
154	NASDAQ	TFSL	Wed, Nov 28, 2007	11.89	12.00	11.86	12.00
153	NASDAQ	TFSL	Tue, Nov 27, 2007	11.98	12.08	11.78	11.78
152	NASDAQ	TFSL	Mon, Nov 26, 2007	12.11	12.20	11.94	11.97
151	NASDAQ	TFSL	Fri, Nov 23, 2007	11.98	12.25	11.98	12.10
150	NASDAQ	TFSL	Wed, Nov 21, 2007	12.01	12.10	11.92	11.97
149	NASDAQ	TFSL	Tue, Nov 20, 2007	12.22	12.25	12.00	12.05
148	NASDAQ	TFSL	Mon, Nov 19, 2007	12.32	12.32	12.15	12.23
147	NASDAQ	TFSL	Fri, Nov 16, 2007	12.25	12.34	12.01	12.34
146	NASDAQ	TFSL	Thu, Nov 15, 2007	12.19	12.30	12.00	12.19
145	NASDAQ	TFSL	Wed, Nov 14, 2007	12.27	12.31	12.15	12.27
144	NASDAQ	TFSL	Tue, Nov 13, 2007	12.00	12.25	12.00	12.23
143	NASDAQ	TFSL	Mon, Nov 12, 2007	12.26	12.35	11.95	12.00
142	NASDAQ	TFSL	Fri, Nov 9, 2007	12.07	12.30	12.02	12.22
141	NASDAQ	TFSL	Thu, Nov 8, 2007	12.34	12.34	11.80	12.13
140	NASDAQ	TFSL	Wed, Nov 7, 2007	12.50	12.56	12.15	12.33
139	NASDAQ	TFSL	Tue, Nov 6, 2007	12.65	12.70	12.55	12.59
138	NASDAQ	TFSL	Mon, Nov 5, 2007	12.57	12.70	12.52	12.65
137	NASDAQ	TFSL	Fri, Nov 2, 2007	12.74	12.74	12.45	12.69
136	NASDAQ	TFSL	Thu, Nov 1, 2007	12.68	12.72	12.60	12.67
135	NASDAQ	TFSL	Wed, Oct 31, 2007	12.71	12.81	12.68	12.75
134	NASDAQ	TFSL	Tue, Oct 30, 2007	12.60	12.79	12.59	12.70
133	NASDAQ	TFSL	Mon, Oct 29, 2007	12.79	12.80	12.61	12.61
132	NASDAQ	TFSL	Fri, Oct 26, 2007	12.80	12.80	12.66	12.79
131	NASDAQ	TFSL	Thu, Oct 25, 2007	12.73	12.74	12.57	12.67
130	NASDAQ	TFSL	Wed, Oct 24, 2007	12.61	12.75	12.54	12.75
129	NASDAQ	TFSL	Tue, Oct 23, 2007	12.70	12.73	12.62	12.66
128	NASDAQ	TFSL	Mon, Oct 22, 2007	12.65	12.67	12.56	12.66
127	NASDAQ	TFSL	Fri, Oct 19, 2007	12.58	12.78	12.54	12.69
126	NASDAQ	TFSL	Thu, Oct 18, 2007	12.41	12.72	12.28	12.59
125	NASDAQ	TFSL	Wed, Oct 17, 2007	12.86	12.94	12.60	12.62
124	NASDAQ	TFSL	Tue, Oct 16, 2007	12.96	13.00	12.54	12.82
123	NASDAQ	TFSL	Mon, Oct 15, 2007	13.09	13.09	12.95	13.00
122	NASDAQ	TFSL	Fri, Oct 12, 2007	13.02	13.08	13.00	13.06
121	NASDAQ	TFSL	Thu, Oct 11, 2007	13.15	13.15	12.96	13.02
120	NASDAQ	TFSL	Wed, Oct 10, 2007	13.18	13.20	13.10	13.13
119	NASDAQ	TFSL	Tue, Oct 9, 2007	13.14	13.16	13.08	13.15
118	NASDAQ	TFSL	Mon, Oct 8, 2007	13.07	13.13	13.04	13.10
117	NASDAQ	TFSL	Fri, Oct 5, 2007	13.00	13.13	12.95	13.04
116	NASDAQ	TFSL	Thu, Oct 4, 2007	13.02	13.02	12.95	13.00
115	NASDAQ	TFSL	Wed, Oct 3, 2007	12.91	13.02	12.88	13.00
114	NASDAQ	TFSL	Tue, Oct 2, 2007	12.87	13.04	12.87	12.91
113	NASDAQ	TFSL	Mon, Oct 1, 2007	13.00	13.00	12.80	12.90
112	NASDAQ	TFSL	Fri, Sep 28, 2007	12.92	12.97	12.88	12.94
111	NASDAQ	TFSL	Thu, Sep 27, 2007	12.77	13.00	12.77	12.95
110	NASDAQ	TFSL	Wed, Sep 26, 2007	12.83	12.91	12.72	12.80
109	NASDAQ	TFSL	Tue, Sep 25, 2007	12.60	12.85	12.56	12.79
108	NASDAQ	TFSL	Mon, Sep 24, 2007	12.60	12.75	12.50	12.66
107	NASDAQ	TFSL	Fri, Sep 21, 2007	12.38	12.65	12.32	12.58
106	NASDAQ	TFSL	Thu, Sep 20, 2007	12.22	12.42	12.19	12.37
105	NASDAQ	TFSL	Wed, Sep 19, 2007	12.08	12.25	12.04	12.22
104	NASDAQ	TFSL	Tue, Sep 18, 2007	11.98	12.10	11.98	12.07
103	NASDAQ	TFSL	Mon, Sep 17, 2007	11.99	12.02	11.91	12.00
102	NASDAQ	TFSL	Fri, Sep 14, 2007	11.95	12.02	11.89	11.99
101	NASDAQ	TFSL	Thu, Sep 13, 2007	11.96	12.00	11.91	11.95
100	NASDAQ	TFSL	Wed, Sep 12, 2007	11.94	12.00	11.89	11.95
99	NASDAQ	TFSL	Tue, Sep 11, 2007	11.86	12.00	11.85	11.99
98	NASDAQ	TFSL	Mon, Sep 10, 2007	11.90	11.92	11.84	11.84
97	NASDAQ	TFSL	Fri, Sep 7, 2007	11.65	11.95	11.59	11.90
96	NASDAQ	TFSL	Thu, Sep 6, 2007	11.75	11.75	11.54	11.65
95	NASDAQ	TFSL	Wed, Sep 5, 2007	11.55	11.78	11.49	11.77
94	NASDAQ	TFSL	Tue, Sep 4, 2007	11.62	11.67	11.55	11.55
93	NASDAQ	TFSL	Fri, Aug 31, 2007	11.60	11.66	11.52	11.60
92	NASDAQ	TFSL	Thu, Aug 30, 2007	11.56	11.62	11.42	11.57
91	NASDAQ	TFSL	Wed, Aug 29, 2007	11.50	11.65	11.50	11.58
90	NASDAQ	TFSL	Tue, Aug 28, 2007	11.55	11.55	11.39	11.48
89	NASDAQ	TFSL	Mon, Aug 27, 2007	11.59	11.63	11.45	11.58
88	NASDAQ	TFSL	Fri, Aug 24, 2007	11.50	11.65	11.50	11.63
87	NASDAQ	TFSL	Thu, Aug 23, 2007	11.58	11.65	11.39	11.48
86	NASDAQ	TFSL	Wed, Aug 22, 2007	11.56	11.70	11.56	11.59
85	NASDAQ	TFSL	Tue, Aug 21, 2007	11.32	11.63	11.30	11.62
84	NASDAQ	TFSL	Mon, Aug 20, 2007	11.35	11.42	11.28	11.36
83	NASDAQ	TFSL	Fri, Aug 17, 2007	11.27	11.50	11.18	11.38
82	NASDAQ	TFSL	Thu, Aug 16, 2007	10.83	11.19	10.58	11.13
81	NASDAQ	TFSL	Wed, Aug 15, 2007	10.60	10.97	10.50	10.84
80	NASDAQ	TFSL	Tue, Aug 14, 2007	10.87	10.87	10.62	10.67
79	NASDAQ	TFSL	Mon, Aug 13, 2007	11.01	11.16	10.81	10.85
78	NASDAQ	TFSL	Fri, Aug 10, 2007	10.70	11.25	10.45	11.01
77	NASDAQ	TFSL	Thu, Aug 9, 2007	10.80	10.88	10.65	10.69
76	NASDAQ	TFSL	Wed, Aug 8, 2007	10.70	11.07	10.70	10.95
75	NASDAQ	TFSL	Tue, Aug 7, 2007	10.99	11.00	10.63	10.74
74	NASDAQ	TFSL	Mon, Aug 6, 2007	11.00	11.09	10.66	11.05
73	NASDAQ	TFSL	Fri, Aug 3, 2007	11.41	11.43	10.92	11.01
72	NASDAQ	TFSL	Thu, Aug 2, 2007	11.35	11.47	11.22	11.44
71	NASDAQ	TFSL	Wed, Aug 1, 2007	11.39	11.49	11.20	11.37
70	NASDAQ	TFSL	Tue, Jul 31, 2007	11.46	11.51	11.33	11.36
69	NASDAQ	TFSL	Mon, Jul 30, 2007	11.40	11.47	11.31	11.40
68	NASDAQ	TFSL	Fri, Jul 27, 2007	11.42	11.42	11.27	11.35
67	NASDAQ	TFSL	Thu, Jul 26, 2007	11.53	11.55	11.25	11.39
66	NASDAQ	TFSL	Wed, Jul 25, 2007	11.65	11.75	11.51	11.60
65	NASDAQ	TFSL	Tue, Jul 24, 2007	11.75	11.84	11.55	11.62
64	NASDAQ	TFSL	Mon, Jul 23, 2007	11.85	11.85	11.62	11.81
63	NASDAQ	TFSL	Fri, Jul 20, 2007	11.55	12.09	11.55	11.85
62	NASDAQ	TFSL	Thu, Jul 19, 2007	11.03	11.47	11.00	11.45
61	NASDAQ	TFSL	Wed, Jul 18, 2007	10.97	11.10	10.88	11.05
60	NASDAQ	TFSL	Tue, Jul 17, 2007	10.92	11.00	10.68	10.97
59	NASDAQ	TFSL	Mon, Jul 16, 2007	11.27	11.30	11.00	11.03
58	NASDAQ	TFSL	Fri, Jul 13, 2007	11.40	11.45	11.26	11.32
57	NASDAQ	TFSL	Thu, Jul 12, 2007	11.46	11.47	11.39	11.43
56	NASDAQ	TFSL	Wed, Jul 11, 2007	11.54	11.54	11.41	11.48
55	NASDAQ	TFSL	Tue, Jul 10, 2007	11.51	11.64	11.50	11.50
54	NASDAQ	TFSL	Mon, Jul 9, 2007	11.63	11.66	11.55	11.60
53	NASDAQ	TFSL	Fri, Jul 6, 2007	11.56	11.61	11.51	11.61
52	NASDAQ	TFSL	Thu, Jul 5, 2007	11.53	11.60	11.50	11.59
51	NASDAQ	TFSL	Tue, Jul 3, 2007	11.50	11.54	11.50	11.53
50	NASDAQ	TFSL	Mon, Jul 2, 2007	11.52	11.58	11.50	11.53
49	NASDAQ	TFSL	Fri, Jun 29, 2007	11.50	11.60	11.50	11.54
48	NASDAQ	TFSL	Thu, Jun 28, 2007	11.70	11.70	11.35	11.60
47	NASDAQ	TFSL	Wed, Jun 27, 2007	11.85	11.87	11.65	11.73
46	NASDAQ	TFSL	Tue, Jun 26, 2007	11.79	11.91	11.78	11.84
45	NASDAQ	TFSL	Mon, Jun 25, 2007	11.99	11.99	11.76	11.84
44	NASDAQ	TFSL	Fri, Jun 22, 2007	11.96	12.05	11.84	12.01
43	NASDAQ	TFSL	Thu, Jun 21, 2007	12.04	12.18	11.96	12.00
42	NASDAQ	TFSL	Wed, Jun 20, 2007	12.01	12.14	12.01	12.11
41	NASDAQ	TFSL	Tue, Jun 19, 2007	12.07	12.15	12.02	12.08
40	NASDAQ	TFSL	Mon, Jun 18, 2007	12.33	12.33	12.15	12.18
39	NASDAQ	TFSL	Fri, Jun 15, 2007	12.30	12.38	12.20	12.33
38	NASDAQ	TFSL	Thu, Jun 14, 2007	12.16	12.30	12.13	12.22
37	NASDAQ	TFSL	Wed, Jun 13, 2007	12.10	12.19	12.07	12.16
36	NASDAQ	TFSL	Tue, Jun 12, 2007	12.10	12.18	11.98	12.10
35	NASDAQ	TFSL	Mon, Jun 11, 2007	12.05	12.20	12.05	12.17
34	NASDAQ	TFSL	Fri, Jun 8, 2007	12.20	12.23	12.06	12.09
33	NASDAQ	TFSL	Thu, Jun 7, 2007	12.20	12.25	12.12	12.14
32	NASDAQ	TFSL	Wed, Jun 6, 2007	12.27	12.30	12.17	12.20
31	NASDAQ	TFSL	Tue, Jun 5, 2007	12.16	12.30	12.15	12.30
30	NASDAQ	TFSL	Mon, Jun 4, 2007	12.00	12.28	12.00	12.23
29	NASDAQ	TFSL	Fri, Jun 1, 2007	12.01	12.11	11.97	12.10
28	NASDAQ	TFSL	Thu, May 31, 2007	12.10	12.19	12.10	12.13
27	NASDAQ	TFSL	Wed, May 30, 2007	12.20	12.25	12.08	12.20
26	NASDAQ	TFSL	Tue, May 29, 2007	12.23	12.30	12.19	12.23
25	NASDAQ	TFSL	Fri, May 25, 2007	12.35	12.35	12.25	12.30
24	NASDAQ	TFSL	Thu, May 24, 2007	12.35	12.36	12.28	12.32
23	NASDAQ	TFSL	Wed, May 23, 2007	12.35	12.37	12.25	12.33
22	NASDAQ	TFSL	Tue, May 22, 2007	12.30	12.38	12.25	12.34
21	NASDAQ	TFSL	Mon, May 21, 2007	12.45	12.45	12.30	12.33
20	NASDAQ	TFSL	Fri, May 18, 2007	12.40	12.46	12.29	12.45
19	NASDAQ	TFSL	Thu, May 17, 2007	12.48	12.50	12.33	12.42
18	NASDAQ	TFSL	Wed, May 16, 2007	12.49	12.52	12.43	12.49
17	NASDAQ	TFSL	Tue, May 15, 2007	12.39	12.48	12.35	12.48
16	NASDAQ	TFSL	Mon, May 14, 2007	12.36	12.39	12.26	12.38
15	NASDAQ	TFSL	Fri, May 11, 2007	12.37	12.39	12.20	12.33
14	NASDAQ	TFSL	Thu, May 10, 2007	12.29	12.34	12.21	12.32
13	NASDAQ	TFSL	Wed, May 9, 2007	12.01	12.36	12.01	12.30
12	NASDAQ	TFSL	Tue, May 8, 2007	12.19	12.20	11.86	12.19
11	NASDAQ	TFSL	Mon, May 7, 2007	12.24	12.32	12.14	12.16
10	NASDAQ	TFSL	Fri, May 4, 2007	12.00	12.25	12.00	12.16
9	NASDAQ	TFSL	Thu, May 3, 2007	11.94	12.10	11.94	12.00
8	NASDAQ	TFSL	Wed, May 2, 2007	11.65	11.97	11.65	11.91
7	NASDAQ	TFSL	Tue, May 1, 2007	11.62	11.74	11.60	11.71
6	NASDAQ	TFSL	Mon, Apr 30, 2007	11.79	11.80	11.57	11.72
5	NASDAQ	TFSL	Fri, Apr 27, 2007	11.88	11.89	11.75	11.80
4	NASDAQ	TFSL	Thu, Apr 26, 2007	11.90	11.93	11.85	11.87
3	NASDAQ	TFSL	Wed, Apr 25, 2007	11.92	12.00	11.86	11.88
2	NASDAQ	TFSL	Tue, Apr 24, 2007	11.85	12.02	11.80	11.88
1	NASDAQ	TFSL	Mon, Apr 23, 2007	12.51	12.60	11.75	11.79
#	Exchange	Symbol	Date	Open	High	Low	Close

TFS Financial Corp NASDAQ:TFSL 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