iShares Inc iShares MSCI Thailand ETF AMEX:THD Historical Prices

Below are the 4014 trading days of historical prices for THD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4014	AMEX	THD	Thu, Mar 7, 2024	60.34	60.38	60.15	60.25
4013	AMEX	THD	Wed, Mar 6, 2024	59.74	60.18	59.74	60.16
4012	AMEX	THD	Tue, Mar 5, 2024	58.85	59.11	58.77	58.89
4011	AMEX	THD	Mon, Mar 4, 2024	59.25	59.35	59.07	59.15
4010	AMEX	THD	Fri, Mar 1, 2024	58.85	59.43	58.72	59.43
4009	AMEX	THD	Thu, Feb 29, 2024	59.29	59.29	58.91	59.04
4008	AMEX	THD	Wed, Feb 28, 2024	59.57	59.62	59.33	59.53
4007	AMEX	THD	Tue, Feb 27, 2024	60.29	60.29	60.08	60.20
4006	AMEX	THD	Mon, Feb 26, 2024	60.68	60.74	60.49	60.65
4005	AMEX	THD	Fri, Feb 23, 2024	60.42	60.63	60.18	60.52
4004	AMEX	THD	Thu, Feb 22, 2024	60.65	60.82	60.50	60.81
4003	AMEX	THD	Wed, Feb 21, 2024	60.37	60.44	60.05	60.31
4002	AMEX	THD	Tue, Feb 20, 2024	59.51	59.56	59.22	59.41
4001	AMEX	THD	Fri, Feb 16, 2024	59.38	59.76	59.23	59.46
4000	AMEX	THD	Thu, Feb 15, 2024	59.29	59.64	59.29	59.57
3999	AMEX	THD	Wed, Feb 14, 2024	59.04	59.28	58.97	59.27
3998	AMEX	THD	Tue, Feb 13, 2024	59.44	59.44	58.92	59.07
3997	AMEX	THD	Mon, Feb 12, 2024	59.66	60.19	59.66	60.02
3996	AMEX	THD	Fri, Feb 9, 2024	59.78	59.84	59.47	59.78
3995	AMEX	THD	Thu, Feb 8, 2024	59.78	59.80	59.55	59.66
3994	AMEX	THD	Wed, Feb 7, 2024	60.87	61.07	60.78	60.93
3993	AMEX	THD	Tue, Feb 6, 2024	60.70	61.13	60.57	61.01
3992	AMEX	THD	Mon, Feb 5, 2024	59.71	59.97	59.47	59.83
3991	AMEX	THD	Fri, Feb 2, 2024	60.19	60.41	59.68	60.32
3990	AMEX	THD	Thu, Feb 1, 2024	59.71	60.04	59.71	59.99
3989	AMEX	THD	Wed, Jan 31, 2024	59.70	60.08	59.33	59.45
3988	AMEX	THD	Tue, Jan 30, 2024	60.04	60.25	59.93	60.17
3987	AMEX	THD	Mon, Jan 29, 2024	59.98	60.32	59.76	60.25
3986	AMEX	THD	Fri, Jan 26, 2024	59.69	59.77	59.46	59.69
3985	AMEX	THD	Thu, Jan 25, 2024	59.76	59.83	59.52	59.64
3984	AMEX	THD	Wed, Jan 24, 2024	59.98	59.98	59.24	59.80
3983	AMEX	THD	Tue, Jan 23, 2024	58.51	58.70	58.44	58.66
3982	AMEX	THD	Mon, Jan 22, 2024	59.22	59.35	59.13	59.26
3981	AMEX	THD	Fri, Jan 19, 2024	59.71	60.03	59.64	59.92
3980	AMEX	THD	Thu, Jan 18, 2024	59.53	59.74	59.28	59.64
3979	AMEX	THD	Wed, Jan 17, 2024	59.60	59.64	59.22	59.52
3978	AMEX	THD	Tue, Jan 16, 2024	61.35	61.35	60.69	60.86
3977	AMEX	THD	Fri, Jan 12, 2024	62.69	63.13	62.44	62.62
3976	AMEX	THD	Thu, Jan 11, 2024	62.05	62.17	61.51	61.97
3975	AMEX	THD	Wed, Jan 10, 2024	62.30	62.38	62.10	62.26
3974	AMEX	THD	Tue, Jan 9, 2024	62.57	62.57	62.20	62.38
3973	AMEX	THD	Mon, Jan 8, 2024	62.76	63.12	62.53	63.06
3972	AMEX	THD	Fri, Jan 5, 2024	63.76	64.48	63.65	63.83
3971	AMEX	THD	Thu, Jan 4, 2024	64.09	64.25	64.00	64.03
3970	AMEX	THD	Wed, Jan 3, 2024	64.07	64.49	64.00	64.23
3969	AMEX	THD	Tue, Jan 2, 2024	64.61	64.75	64.34	64.48
3968	AMEX	THD	Fri, Dec 29, 2023	63.73	63.96	63.72	63.86
3967	AMEX	THD	Thu, Dec 28, 2023	64.49	64.58	64.06	64.15
3966	AMEX	THD	Wed, Dec 27, 2023	63.65	64.13	63.65	63.95
3965	AMEX	THD	Tue, Dec 26, 2023	63.45	63.69	63.41	63.54
3964	AMEX	THD	Fri, Dec 22, 2023	63.26	63.43	62.86	63.10
3963	AMEX	THD	Thu, Dec 21, 2023	62.51	62.85	62.51	62.75
3962	AMEX	THD	Wed, Dec 20, 2023	62.29	62.29	61.67	61.69
3961	AMEX	THD	Tue, Dec 19, 2023	62.47	62.97	62.46	62.12
3960	AMEX	THD	Mon, Dec 18, 2023	62.44	62.48	62.26	62.46
3959	AMEX	THD	Fri, Dec 15, 2023	62.31	62.59	62.14	62.37
3958	AMEX	THD	Thu, Dec 14, 2023	61.76	62.36	61.76	62.11
3957	AMEX	THD	Wed, Dec 13, 2023	59.34	60.64	59.24	60.56
3956	AMEX	THD	Tue, Dec 12, 2023	60.02	60.24	59.91	60.16
3955	AMEX	THD	Mon, Dec 11, 2023	60.50	60.69	60.33	60.67
3954	AMEX	THD	Fri, Dec 8, 2023	60.69	60.98	60.33	60.69
3953	AMEX	THD	Thu, Dec 7, 2023	61.46	61.68	61.34	61.52
3952	AMEX	THD	Wed, Dec 6, 2023	61.85	62.04	61.47	61.54
3951	AMEX	THD	Tue, Dec 5, 2023	61.19	61.47	60.95	61.21
3950	AMEX	THD	Mon, Dec 4, 2023	61.72	61.94	61.28	61.41
3949	AMEX	THD	Fri, Dec 1, 2023	61.27	62.31	61.09	62.18
3948	AMEX	THD	Thu, Nov 30, 2023	61.36	61.44	60.86	60.96
3947	AMEX	THD	Wed, Nov 29, 2023	62.33	62.67	62.23	62.34
3946	AMEX	THD	Tue, Nov 28, 2023	62.96	63.43	62.95	63.36
3945	AMEX	THD	Mon, Nov 27, 2023	62.07	62.32	62.07	62.27
3944	AMEX	THD	Fri, Nov 24, 2023	61.77	62.03	61.62	61.89
3943	AMEX	THD	Wed, Nov 22, 2023	62.81	62.97	62.57	62.75
3942	AMEX	THD	Tue, Nov 21, 2023	63.37	63.52	63.16	63.40
3941	AMEX	THD	Mon, Nov 20, 2023	62.93	63.34	62.80	63.26
3940	AMEX	THD	Fri, Nov 17, 2023	62.94	63.05	62.87	62.98
3939	AMEX	THD	Thu, Nov 16, 2023	62.56	62.98	62.54	62.84
3938	AMEX	THD	Wed, Nov 15, 2023	62.46	62.78	62.25	62.54
3937	AMEX	THD	Tue, Nov 14, 2023	61.07	62.01	61.07	61.97
3936	AMEX	THD	Mon, Nov 13, 2023	60.18	60.53	60.15	60.42
3935	AMEX	THD	Fri, Nov 10, 2023	60.62	60.73	60.43	60.63
3934	AMEX	THD	Thu, Nov 9, 2023	61.97	62.18	61.35	61.35
3933	AMEX	THD	Wed, Nov 8, 2023	62.40	62.40	62.13	62.33
3932	AMEX	THD	Tue, Nov 7, 2023	62.05	62.40	61.79	62.24
3931	AMEX	THD	Mon, Nov 6, 2023	62.86	63.04	62.72	62.78
3930	AMEX	THD	Fri, Nov 3, 2023	62.89	63.59	62.89	63.49
3929	AMEX	THD	Thu, Nov 2, 2023	61.39	61.79	61.39	61.64
3928	AMEX	THD	Wed, Nov 1, 2023	59.74	60.31	59.69	60.25
3927	AMEX	THD	Tue, Oct 31, 2023	59.80	60.27	59.51	59.83
3926	AMEX	THD	Mon, Oct 30, 2023	60.94	61.05	60.82	60.92
3925	AMEX	THD	Fri, Oct 27, 2023	60.02	60.14	59.73	59.91
3924	AMEX	THD	Thu, Oct 26, 2023	59.38	59.38	58.90	59.12
3923	AMEX	THD	Wed, Oct 25, 2023	60.65	60.78	60.38	60.42
3922	AMEX	THD	Tue, Oct 24, 2023	60.22	60.62	60.13	60.54
3921	AMEX	THD	Mon, Oct 23, 2023	59.52	59.82	59.36	59.59
3920	AMEX	THD	Fri, Oct 20, 2023	59.75	59.81	59.52	59.54
3919	AMEX	THD	Thu, Oct 19, 2023	61.16	61.36	60.94	61.09
3918	AMEX	THD	Wed, Oct 18, 2023	61.96	62.01	61.58	61.71
3917	AMEX	THD	Tue, Oct 17, 2023	61.28	61.81	61.26	61.60
3916	AMEX	THD	Mon, Oct 16, 2023	61.60	61.84	61.42	61.69
3915	AMEX	THD	Fri, Oct 13, 2023	62.22	62.50	62.11	62.29
3914	AMEX	THD	Thu, Oct 12, 2023	62.49	62.54	61.84	62.10
3913	AMEX	THD	Wed, Oct 11, 2023	62.76	62.91	62.47	62.64
3912	AMEX	THD	Tue, Oct 10, 2023	60.99	61.50	60.99	61.35
3911	AMEX	THD	Mon, Oct 9, 2023	60.47	60.85	60.22	60.75
3910	AMEX	THD	Fri, Oct 6, 2023	60.31	61.21	60.22	61.08
3909	AMEX	THD	Thu, Oct 5, 2023	61.24	61.53	60.99	61.43
3908	AMEX	THD	Wed, Oct 4, 2023	61.41	61.48	61.05	61.26
3907	AMEX	THD	Tue, Oct 3, 2023	60.68	61.00	60.44	60.70
3906	AMEX	THD	Mon, Oct 2, 2023	61.85	62.01	61.63	61.80
3905	AMEX	THD	Fri, Sep 29, 2023	62.91	63.22	62.29	62.49
3904	AMEX	THD	Thu, Sep 28, 2023	62.58	62.98	62.46	62.94
3903	AMEX	THD	Wed, Sep 27, 2023	63.47	63.47	62.97	63.19
3902	AMEX	THD	Tue, Sep 26, 2023	63.85	63.85	63.49	63.53
3901	AMEX	THD	Mon, Sep 25, 2023	64.61	64.67	64.45	64.57
3900	AMEX	THD	Fri, Sep 22, 2023	65.47	65.72	65.26	65.35
3899	AMEX	THD	Thu, Sep 21, 2023	64.51	64.72	64.32	64.44
3898	AMEX	THD	Wed, Sep 20, 2023	64.83	65.17	64.22	64.28
3897	AMEX	THD	Tue, Sep 19, 2023	65.58	65.67	65.18	65.26
3896	AMEX	THD	Mon, Sep 18, 2023	66.35	66.47	66.17	66.43
3895	AMEX	THD	Fri, Sep 15, 2023	66.69	66.79	66.41	66.76
3894	AMEX	THD	Thu, Sep 14, 2023	66.79	67.05	66.65	66.90
3893	AMEX	THD	Wed, Sep 13, 2023	66.76	66.89	66.63	66.68
3892	AMEX	THD	Tue, Sep 12, 2023	67.06	67.42	66.96	67.19
3891	AMEX	THD	Mon, Sep 11, 2023	67.30	67.54	67.18	67.44
3890	AMEX	THD	Fri, Sep 8, 2023	67.39	67.40	67.03	67.09
3889	AMEX	THD	Thu, Sep 7, 2023	67.17	67.34	67.10	67.27
3888	AMEX	THD	Wed, Sep 6, 2023	67.39	67.56	67.18	67.39
3887	AMEX	THD	Tue, Sep 5, 2023	67.68	67.69	67.24	67.34
3886	AMEX	THD	Fri, Sep 1, 2023	69.30	69.37	68.70	68.84
3885	AMEX	THD	Thu, Aug 31, 2023	69.50	69.50	68.94	69.04
3884	AMEX	THD	Wed, Aug 30, 2023	70.08	70.11	69.79	69.99
3883	AMEX	THD	Tue, Aug 29, 2023	68.98	69.99	68.95	69.87
3882	AMEX	THD	Mon, Aug 28, 2023	69.03	69.27	68.89	69.02
3881	AMEX	THD	Fri, Aug 25, 2023	69.18	69.51	68.81	69.22
3880	AMEX	THD	Thu, Aug 24, 2023	69.28	69.28	68.65	68.78
3879	AMEX	THD	Wed, Aug 23, 2023	68.67	69.23	68.63	69.16
3878	AMEX	THD	Tue, Aug 22, 2023	68.31	68.80	68.25	68.38
3877	AMEX	THD	Mon, Aug 21, 2023	67.17	67.34	66.90	67.25
3876	AMEX	THD	Fri, Aug 18, 2023	66.34	66.59	66.32	66.43
3875	AMEX	THD	Thu, Aug 17, 2023	66.95	67.03	66.19	66.29
3874	AMEX	THD	Wed, Aug 16, 2023	66.24	66.56	65.77	65.86
3873	AMEX	THD	Tue, Aug 15, 2023	66.42	66.42	66.17	66.26
3872	AMEX	THD	Mon, Aug 14, 2023	66.86	67.42	66.73	67.42
3871	AMEX	THD	Fri, Aug 11, 2023	67.44	67.87	67.31	67.37
3870	AMEX	THD	Thu, Aug 10, 2023	67.86	67.96	67.21	67.27
3869	AMEX	THD	Wed, Aug 9, 2023	67.19	67.41	66.93	66.95
3868	AMEX	THD	Tue, Aug 8, 2023	66.67	66.73	66.43	66.63
3867	AMEX	THD	Mon, Aug 7, 2023	68.02	68.03	67.57	67.83
3866	AMEX	THD	Fri, Aug 4, 2023	68.24	68.58	67.95	68.17
3865	AMEX	THD	Thu, Aug 3, 2023	68.03	68.29	67.95	68.16
3864	AMEX	THD	Wed, Aug 2, 2023	69.85	69.85	68.92	69.03
3863	AMEX	THD	Tue, Aug 1, 2023	70.34	70.47	69.87	70.02
3862	AMEX	THD	Mon, Jul 31, 2023	70.45	71.04	70.45	70.74
3861	AMEX	THD	Fri, Jul 28, 2023	69.65	70.00	69.39	69.94
3860	AMEX	THD	Thu, Jul 27, 2023	69.56	69.82	68.93	69.02
3859	AMEX	THD	Wed, Jul 26, 2023	68.36	68.90	68.36	68.80
3858	AMEX	THD	Tue, Jul 25, 2023	68.18	68.67	68.17	68.55
3857	AMEX	THD	Mon, Jul 24, 2023	68.22	68.45	68.10	68.18
3856	AMEX	THD	Fri, Jul 21, 2023	68.51	68.60	68.18	68.46
3855	AMEX	THD	Thu, Jul 20, 2023	68.84	68.84	68.03	68.27
3854	AMEX	THD	Wed, Jul 19, 2023	69.44	69.60	69.37	69.47
3853	AMEX	THD	Tue, Jul 18, 2023	69.10	69.73	69.05	69.37
3852	AMEX	THD	Mon, Jul 17, 2023	68.11	68.31	67.83	68.13
3851	AMEX	THD	Fri, Jul 14, 2023	67.32	67.60	67.29	67.35
3850	AMEX	THD	Thu, Jul 13, 2023	66.90	67.39	66.77	67.09
3849	AMEX	THD	Wed, Jul 12, 2023	66.56	67.00	66.56	66.89
3848	AMEX	THD	Tue, Jul 11, 2023	66.23	66.50	66.17	66.31
3847	AMEX	THD	Mon, Jul 10, 2023	65.81	65.99	65.75	65.93
3846	AMEX	THD	Fri, Jul 7, 2023	65.40	65.75	65.16	65.52
3845	AMEX	THD	Thu, Jul 6, 2023	65.40	65.40	64.62	64.86
3844	AMEX	THD	Wed, Jul 5, 2023	66.89	66.90	66.50	66.52
3843	AMEX	THD	Mon, Jul 3, 2023	66.23	66.69	66.23	66.36
3842	AMEX	THD	Fri, Jun 30, 2023	65.68	65.90	65.55	65.78
3841	AMEX	THD	Thu, Jun 29, 2023	63.89	64.11	63.81	64.04
3840	AMEX	THD	Wed, Jun 28, 2023	63.44	63.57	63.21	63.46
3839	AMEX	THD	Tue, Jun 27, 2023	64.65	64.66	64.26	64.41
3838	AMEX	THD	Mon, Jun 26, 2023	64.97	65.04	64.60	64.64
3837	AMEX	THD	Fri, Jun 23, 2023	65.86	65.86	65.35	65.64
3836	AMEX	THD	Thu, Jun 22, 2023	66.12	66.31	65.89	66.07
3835	AMEX	THD	Wed, Jun 21, 2023	67.00	67.07	66.67	66.90
3834	AMEX	THD	Tue, Jun 20, 2023	68.07	68.38	67.67	67.79
3833	AMEX	THD	Fri, Jun 16, 2023	69.08	69.08	68.75	68.92
3832	AMEX	THD	Thu, Jun 15, 2023	69.17	69.39	68.94	69.39
3831	AMEX	THD	Wed, Jun 14, 2023	69.39	69.51	68.82	69.14
3830	AMEX	THD	Tue, Jun 13, 2023	69.46	69.54	68.87	69.21
3829	AMEX	THD	Mon, Jun 12, 2023	68.73	68.73	68.46	68.62
3828	AMEX	THD	Fri, Jun 9, 2023	69.03	69.31	69.00	69.06
3827	AMEX	THD	Thu, Jun 8, 2023	68.21	69.07	68.21	69.07
3826	AMEX	THD	Wed, Jun 7, 2023	67.53	67.73	67.13	67.35
3825	AMEX	THD	Tue, Jun 6, 2023	68.27	68.56	68.19	67.22
3824	AMEX	THD	Mon, Jun 5, 2023	68.74	69.04	68.58	69.01
3823	AMEX	THD	Fri, Jun 2, 2023	68.84	69.37	68.80	69.01
3822	AMEX	THD	Thu, Jun 1, 2023	67.93	68.71	67.88	68.59
3821	AMEX	THD	Wed, May 31, 2023	68.42	68.62	67.99	68.37
3820	AMEX	THD	Tue, May 30, 2023	68.83	68.85	68.32	68.68
3819	AMEX	THD	Fri, May 26, 2023	68.58	69.11	68.50	68.96
3818	AMEX	THD	Thu, May 25, 2023	69.00	69.00	68.69	68.75
3817	AMEX	THD	Wed, May 24, 2023	69.54	69.58	68.96	69.07
3816	AMEX	THD	Tue, May 23, 2023	69.32	69.47	69.12	69.25
3815	AMEX	THD	Mon, May 22, 2023	69.60	69.84	69.52	69.62
3814	AMEX	THD	Fri, May 19, 2023	69.00	69.06	68.72	69.00
3813	AMEX	THD	Thu, May 18, 2023	69.41	69.53	69.00	69.53
3812	AMEX	THD	Wed, May 17, 2023	69.63	69.90	69.48	69.87
3811	AMEX	THD	Tue, May 16, 2023	71.21	71.50	70.89	70.94
3810	AMEX	THD	Mon, May 15, 2023	71.87	72.16	71.58	72.12
3809	AMEX	THD	Fri, May 12, 2023	72.77	72.77	71.96	72.17
3808	AMEX	THD	Thu, May 11, 2023	73.06	73.22	72.39	72.77
3807	AMEX	THD	Wed, May 10, 2023	73.90	74.00	73.54	73.85
3806	AMEX	THD	Tue, May 9, 2023	73.20	73.70	72.81	73.44
3805	AMEX	THD	Mon, May 8, 2023	72.92	73.20	72.68	72.68
3804	AMEX	THD	Fri, May 5, 2023	71.85	72.19	71.61	72.14
3803	AMEX	THD	Thu, May 4, 2023	71.34	71.95	71.30	71.82
3802	AMEX	THD	Wed, May 3, 2023	71.23	71.53	71.03	71.12
3801	AMEX	THD	Tue, May 2, 2023	70.57	70.75	70.20	70.71
3800	AMEX	THD	Mon, May 1, 2023	70.83	70.99	70.38	70.45
3799	AMEX	THD	Fri, Apr 28, 2023	70.87	71.09	70.76	70.86
3798	AMEX	THD	Thu, Apr 27, 2023	70.63	71.15	70.54	71.01
3797	AMEX	THD	Wed, Apr 26, 2023	71.02	71.23	70.70	70.76
3796	AMEX	THD	Tue, Apr 25, 2023	70.17	70.26	69.83	69.98
3795	AMEX	THD	Mon, Apr 24, 2023	70.89	71.14	70.82	71.14
3794	AMEX	THD	Fri, Apr 21, 2023	71.00	71.00	70.34	70.82
3793	AMEX	THD	Thu, Apr 20, 2023	71.45	71.67	71.10	71.31
3792	AMEX	THD	Wed, Apr 19, 2023	71.94	72.06	71.72	71.92
3791	AMEX	THD	Tue, Apr 18, 2023	72.81	72.88	72.56	72.64
3790	AMEX	THD	Mon, Apr 17, 2023	72.88	73.02	72.54	72.65
3789	AMEX	THD	Fri, Apr 14, 2023	73.12	73.18	72.26	72.55
3788	AMEX	THD	Thu, Apr 13, 2023	73.40	73.58	73.18	73.52
3787	AMEX	THD	Wed, Apr 12, 2023	73.11	73.20	72.57	72.69
3786	AMEX	THD	Tue, Apr 11, 2023	72.94	73.11	72.85	72.94
3785	AMEX	THD	Mon, Apr 10, 2023	72.55	72.58	72.25	72.58
3784	AMEX	THD	Thu, Apr 6, 2023	71.71	72.41	71.63	72.20
3783	AMEX	THD	Wed, Apr 5, 2023	72.22	72.68	72.02	72.19
3782	AMEX	THD	Tue, Apr 4, 2023	72.94	73.45	72.79	73.40
3781	AMEX	THD	Mon, Apr 3, 2023	73.07	73.33	73.01	73.25
3780	AMEX	THD	Fri, Mar 31, 2023	73.42	73.82	73.16	73.35
3779	AMEX	THD	Thu, Mar 30, 2023	73.24	73.51	73.03	73.30
3778	AMEX	THD	Wed, Mar 29, 2023	73.49	73.71	73.16	73.34
3777	AMEX	THD	Tue, Mar 28, 2023	73.06	73.60	73.05	73.51
3776	AMEX	THD	Mon, Mar 27, 2023	72.20	72.43	72.06	72.38
3775	AMEX	THD	Fri, Mar 24, 2023	72.49	72.75	72.24	72.71
3774	AMEX	THD	Thu, Mar 23, 2023	73.15	73.55	72.85	73.06
3773	AMEX	THD	Wed, Mar 22, 2023	72.01	72.79	71.90	71.99
3772	AMEX	THD	Tue, Mar 21, 2023	71.90	71.90	71.35	71.59
3771	AMEX	THD	Mon, Mar 20, 2023	71.22	71.47	71.13	71.29
3770	AMEX	THD	Fri, Mar 17, 2023	71.20	71.28	70.81	70.90
3769	AMEX	THD	Thu, Mar 16, 2023	70.30	70.70	70.05	70.55
3768	AMEX	THD	Wed, Mar 15, 2023	69.70	70.12	69.52	69.90
3767	AMEX	THD	Tue, Mar 14, 2023	69.23	69.25	68.71	68.96
3766	AMEX	THD	Mon, Mar 13, 2023	70.33	70.97	70.25	70.75
3765	AMEX	THD	Fri, Mar 10, 2023	71.73	71.97	71.12	71.24
3764	AMEX	THD	Thu, Mar 9, 2023	71.92	72.07	71.21	71.34
3763	AMEX	THD	Wed, Mar 8, 2023	71.48	71.86	71.44	71.61
3762	AMEX	THD	Tue, Mar 7, 2023	72.49	72.49	71.25	71.35
3761	AMEX	THD	Mon, Mar 6, 2023	72.52	72.74	72.15	72.27
3760	AMEX	THD	Fri, Mar 3, 2023	71.87	72.54	71.87	72.54
3759	AMEX	THD	Thu, Mar 2, 2023	71.73	72.22	71.70	72.08
3758	AMEX	THD	Wed, Mar 1, 2023	71.92	72.28	71.24	71.98
3757	AMEX	THD	Tue, Feb 28, 2023	71.36	71.46	71.07	71.10
3756	AMEX	THD	Mon, Feb 27, 2023	72.12	72.43	72.00	72.11
3755	AMEX	THD	Fri, Feb 24, 2023	72.25	72.38	72.00	72.20
3754	AMEX	THD	Thu, Feb 23, 2023	74.22	74.22	73.54	73.89
3753	AMEX	THD	Wed, Feb 22, 2023	74.45	74.80	74.19	74.27
3752	AMEX	THD	Tue, Feb 21, 2023	74.75	75.11	74.45	74.56
3751	AMEX	THD	Fri, Feb 17, 2023	74.29	74.74	74.10	74.68
3750	AMEX	THD	Thu, Feb 16, 2023	74.51	75.38	74.50	75.03
3749	AMEX	THD	Wed, Feb 15, 2023	74.50	74.76	74.26	74.76
3748	AMEX	THD	Tue, Feb 14, 2023	75.84	76.47	75.53	75.90
3747	AMEX	THD	Mon, Feb 13, 2023	76.30	76.65	76.27	76.53
3746	AMEX	THD	Fri, Feb 10, 2023	76.67	76.82	76.41	76.56
3745	AMEX	THD	Thu, Feb 9, 2023	77.61	77.72	76.59	76.81
3744	AMEX	THD	Wed, Feb 8, 2023	77.28	77.60	76.94	77.30
3743	AMEX	THD	Tue, Feb 7, 2023	77.35	78.00	77.00	77.82
3742	AMEX	THD	Mon, Feb 6, 2023	77.46	77.61	76.96	77.30
3741	AMEX	THD	Fri, Feb 3, 2023	78.95	79.31	78.01	78.43
3740	AMEX	THD	Thu, Feb 2, 2023	80.00	80.00	79.27	79.59
3739	AMEX	THD	Wed, Feb 1, 2023	79.82	80.62	79.46	80.47
3738	AMEX	THD	Tue, Jan 31, 2023	79.15	79.72	79.07	79.63
3737	AMEX	THD	Mon, Jan 30, 2023	80.00	80.40	79.90	79.91
3736	AMEX	THD	Fri, Jan 27, 2023	79.85	80.23	79.75	80.02
3735	AMEX	THD	Thu, Jan 26, 2023	79.83	80.03	79.55	79.94
3734	AMEX	THD	Wed, Jan 25, 2023	79.86	80.52	79.57	80.50
3733	AMEX	THD	Tue, Jan 24, 2023	80.10	80.70	79.84	80.58
3732	AMEX	THD	Mon, Jan 23, 2023	80.24	80.79	80.06	80.70
3731	AMEX	THD	Fri, Jan 20, 2023	80.02	80.60	79.65	80.59
3730	AMEX	THD	Thu, Jan 19, 2023	80.01	80.37	79.63	80.20
3729	AMEX	THD	Wed, Jan 18, 2023	80.43	80.50	79.33	79.58
3728	AMEX	THD	Tue, Jan 17, 2023	79.62	79.74	79.29	79.57
3727	AMEX	THD	Fri, Jan 13, 2023	79.65	80.31	79.30	80.23
3726	AMEX	THD	Thu, Jan 12, 2023	79.78	80.35	79.24	80.07
3725	AMEX	THD	Wed, Jan 11, 2023	79.15	79.16	78.76	79.13
3724	AMEX	THD	Tue, Jan 10, 2023	79.51	79.73	79.20	79.54
3723	AMEX	THD	Mon, Jan 9, 2023	79.55	79.87	79.21	79.43
3722	AMEX	THD	Fri, Jan 6, 2023	77.50	78.63	77.44	78.45
3721	AMEX	THD	Thu, Jan 5, 2023	76.34	76.89	76.12	76.58
3720	AMEX	THD	Wed, Jan 4, 2023	77.01	77.91	76.80	77.84
3719	AMEX	THD	Tue, Jan 3, 2023	76.44	76.91	76.07	76.09
3718	AMEX	THD	Fri, Dec 30, 2022	75.87	76.00	74.95	75.19
3717	AMEX	THD	Thu, Dec 29, 2022	75.53	76.05	75.53	75.73
3716	AMEX	THD	Wed, Dec 28, 2022	74.64	74.73	74.08	74.09
3715	AMEX	THD	Tue, Dec 27, 2022	74.39	75.01	74.24	74.62
3714	AMEX	THD	Fri, Dec 23, 2022	72.63	72.77	72.36	72.64
3713	AMEX	THD	Thu, Dec 22, 2022	72.39	72.52	71.65	72.04
3712	AMEX	THD	Wed, Dec 21, 2022	72.70	73.16	72.66	72.94
3711	AMEX	THD	Tue, Dec 20, 2022	72.33	72.78	72.23	72.39
3710	AMEX	THD	Mon, Dec 19, 2022	72.59	72.81	72.32	72.64
3709	AMEX	THD	Fri, Dec 16, 2022	72.65	73.13	72.42	72.85
3708	AMEX	THD	Thu, Dec 15, 2022	72.60	73.22	71.86	71.98
3707	AMEX	THD	Wed, Dec 14, 2022	73.87	74.23	73.75	74.15
3706	AMEX	THD	Tue, Dec 13, 2022	74.29	74.71	73.75	74.08
3705	AMEX	THD	Mon, Dec 12, 2022	73.52	73.56	73.21	72.87
3704	AMEX	THD	Fri, Dec 9, 2022	73.44	73.88	73.30	73.46
3703	AMEX	THD	Thu, Dec 8, 2022	73.61	74.11	73.59	73.79
3702	AMEX	THD	Wed, Dec 7, 2022	73.31	73.73	73.26	73.35
3701	AMEX	THD	Tue, Dec 6, 2022	73.47	73.52	73.04	73.20
3700	AMEX	THD	Mon, Dec 5, 2022	74.43	74.47	73.42	73.55
3699	AMEX	THD	Fri, Dec 2, 2022	73.98	74.58	73.88	74.50
3698	AMEX	THD	Thu, Dec 1, 2022	74.78	75.04	74.39	74.53
3697	AMEX	THD	Wed, Nov 30, 2022	73.27	73.59	72.65	73.55
3696	AMEX	THD	Tue, Nov 29, 2022	72.23	72.24	71.89	72.02
3695	AMEX	THD	Mon, Nov 28, 2022	71.14	71.72	70.88	70.95
3694	AMEX	THD	Fri, Nov 25, 2022	70.90	71.09	70.90	71.07
3693	AMEX	THD	Wed, Nov 23, 2022	70.69	71.22	70.67	71.10
3692	AMEX	THD	Tue, Nov 22, 2022	70.47	70.89	70.41	70.83
3691	AMEX	THD	Mon, Nov 21, 2022	70.42	70.47	70.16	70.19
3690	AMEX	THD	Fri, Nov 18, 2022	71.13	71.21	70.81	70.92
3689	AMEX	THD	Thu, Nov 17, 2022	70.13	70.90	70.13	70.71
3688	AMEX	THD	Wed, Nov 16, 2022	71.58	71.58	70.30	70.98
3687	AMEX	THD	Tue, Nov 15, 2022	72.88	72.98	72.23	72.31
3686	AMEX	THD	Mon, Nov 14, 2022	71.89	72.30	71.89	71.97
3685	AMEX	THD	Fri, Nov 11, 2022	72.10	72.59	72.00	72.38
3684	AMEX	THD	Thu, Nov 10, 2022	71.47	71.95	71.03	71.79
3683	AMEX	THD	Wed, Nov 9, 2022	68.96	69.46	68.67	68.72
3682	AMEX	THD	Tue, Nov 8, 2022	68.99	69.82	68.88	69.66
3681	AMEX	THD	Mon, Nov 7, 2022	68.62	68.62	68.25	68.41
3680	AMEX	THD	Fri, Nov 4, 2022	68.39	68.97	68.20	68.77
3679	AMEX	THD	Thu, Nov 3, 2022	67.03	67.39	66.76	67.18
3678	AMEX	THD	Wed, Nov 2, 2022	67.89	68.31	67.07	67.11
3677	AMEX	THD	Tue, Nov 1, 2022	68.00	68.00	67.38	67.67
3676	AMEX	THD	Mon, Oct 31, 2022	66.19	66.55	66.17	66.50
3675	AMEX	THD	Fri, Oct 28, 2022	66.48	66.74	66.38	66.69
3674	AMEX	THD	Thu, Oct 27, 2022	66.75	66.91	66.39	66.45
3673	AMEX	THD	Wed, Oct 26, 2022	66.09	66.97	66.09	66.53
3672	AMEX	THD	Tue, Oct 25, 2022	65.55	66.18	65.49	66.09
3671	AMEX	THD	Mon, Oct 24, 2022	65.09	65.32	64.52	65.28
3670	AMEX	THD	Fri, Oct 21, 2022	64.99	65.85	64.88	65.79
3669	AMEX	THD	Thu, Oct 20, 2022	65.24	66.00	64.97	65.02
3668	AMEX	THD	Wed, Oct 19, 2022	64.32	64.76	64.03	64.23
3667	AMEX	THD	Tue, Oct 18, 2022	65.14	65.21	64.39	64.61
3666	AMEX	THD	Mon, Oct 17, 2022	64.27	64.99	64.27	64.50
3665	AMEX	THD	Fri, Oct 14, 2022	63.80	63.80	62.80	62.91
3664	AMEX	THD	Thu, Oct 13, 2022	62.91	64.17	62.20	63.86
3663	AMEX	THD	Wed, Oct 12, 2022	63.53	64.12	63.44	64.06
3662	AMEX	THD	Tue, Oct 11, 2022	63.61	64.09	63.34	63.52
3661	AMEX	THD	Mon, Oct 10, 2022	64.44	64.44	64.01	64.17
3660	AMEX	THD	Fri, Oct 7, 2022	65.41	65.49	64.67	64.83
3659	AMEX	THD	Thu, Oct 6, 2022	66.38	66.46	65.96	66.04
3658	AMEX	THD	Wed, Oct 5, 2022	65.49	65.88	65.19	65.64
3657	AMEX	THD	Tue, Oct 4, 2022	65.32	66.14	65.18	65.89
3656	AMEX	THD	Mon, Oct 3, 2022	64.05	64.60	63.75	64.46
3655	AMEX	THD	Fri, Sep 30, 2022	65.32	65.65	64.96	64.99
3654	AMEX	THD	Thu, Sep 29, 2022	65.45	65.46	64.63	65.18
3653	AMEX	THD	Wed, Sep 28, 2022	65.54	66.75	65.13	66.61
3652	AMEX	THD	Tue, Sep 27, 2022	66.13	66.28	65.80	65.94
3651	AMEX	THD	Mon, Sep 26, 2022	66.52	66.75	66.00	66.04
3650	AMEX	THD	Fri, Sep 23, 2022	67.59	67.59	66.93	67.07
3649	AMEX	THD	Thu, Sep 22, 2022	68.72	68.81	68.20	68.39
3648	AMEX	THD	Wed, Sep 21, 2022	68.45	68.95	67.86	68.07
3647	AMEX	THD	Tue, Sep 20, 2022	68.81	68.96	68.31	68.57
3646	AMEX	THD	Mon, Sep 19, 2022	68.56	69.16	68.56	69.16
3645	AMEX	THD	Fri, Sep 16, 2022	68.61	68.94	68.35	68.77
3644	AMEX	THD	Thu, Sep 15, 2022	69.44	69.70	68.83	69.07
3643	AMEX	THD	Wed, Sep 14, 2022	70.73	70.75	70.32	70.59
3642	AMEX	THD	Tue, Sep 13, 2022	70.59	70.72	69.94	70.05
3641	AMEX	THD	Mon, Sep 12, 2022	71.83	72.29	71.78	72.18
3640	AMEX	THD	Fri, Sep 9, 2022	71.07	71.19	70.87	71.09
3639	AMEX	THD	Thu, Sep 8, 2022	70.08	70.39	69.74	70.39
3638	AMEX	THD	Wed, Sep 7, 2022	69.58	70.29	69.58	70.14
3637	AMEX	THD	Tue, Sep 6, 2022	69.88	69.95	69.21	69.41
3636	AMEX	THD	Fri, Sep 2, 2022	69.42	69.69	69.04	69.11
3635	AMEX	THD	Thu, Sep 1, 2022	69.28	69.32	68.78	69.09
3634	AMEX	THD	Wed, Aug 31, 2022	70.26	70.49	69.82	69.85
3633	AMEX	THD	Tue, Aug 30, 2022	70.24	70.24	69.68	69.84
3632	AMEX	THD	Mon, Aug 29, 2022	69.95	70.15	69.76	69.86
3631	AMEX	THD	Fri, Aug 26, 2022	71.76	71.76	70.47	70.55
3630	AMEX	THD	Thu, Aug 25, 2022	71.61	72.12	71.41	71.95
3629	AMEX	THD	Wed, Aug 24, 2022	70.70	71.10	70.51	70.90
3628	AMEX	THD	Tue, Aug 23, 2022	70.39	71.10	70.37	70.69
3627	AMEX	THD	Mon, Aug 22, 2022	69.75	69.76	69.38	69.47
3626	AMEX	THD	Fri, Aug 19, 2022	70.86	70.93	70.48	70.63
3625	AMEX	THD	Thu, Aug 18, 2022	71.51	71.52	71.07	71.34
3624	AMEX	THD	Wed, Aug 17, 2022	72.04	72.23	71.84	71.93
3623	AMEX	THD	Tue, Aug 16, 2022	71.62	72.03	71.54	71.94
3622	AMEX	THD	Mon, Aug 15, 2022	71.57	71.70	71.44	71.56
3621	AMEX	THD	Fri, Aug 12, 2022	71.79	72.37	71.62	72.27
3620	AMEX	THD	Thu, Aug 11, 2022	72.26	72.67	71.73	71.74
3619	AMEX	THD	Wed, Aug 10, 2022	71.82	72.11	71.56	71.92
3618	AMEX	THD	Tue, Aug 9, 2022	71.34	71.34	70.96	71.12
3617	AMEX	THD	Mon, Aug 8, 2022	70.35	70.63	70.18	70.34
3616	AMEX	THD	Fri, Aug 5, 2022	69.43	69.83	69.28	69.58
3615	AMEX	THD	Thu, Aug 4, 2022	69.39	69.67	69.35	69.60
3614	AMEX	THD	Wed, Aug 3, 2022	68.69	68.88	68.40	68.75
3613	AMEX	THD	Tue, Aug 2, 2022	68.81	69.07	68.40	68.51
3612	AMEX	THD	Mon, Aug 1, 2022	68.45	69.05	68.10	68.80
3611	AMEX	THD	Fri, Jul 29, 2022	67.93	68.74	67.88	68.60
3610	AMEX	THD	Thu, Jul 28, 2022	67.77	68.21	67.27	68.21
3609	AMEX	THD	Wed, Jul 27, 2022	66.74	67.49	66.70	67.37
3608	AMEX	THD	Tue, Jul 26, 2022	66.14	66.15	65.67	65.70
3607	AMEX	THD	Mon, Jul 25, 2022	66.40	66.54	66.16	66.50
3606	AMEX	THD	Fri, Jul 22, 2022	66.09	66.18	65.85	66.01
3605	AMEX	THD	Thu, Jul 21, 2022	65.57	65.88	65.29	65.83
3604	AMEX	THD	Wed, Jul 20, 2022	65.53	65.58	65.24	65.37
3603	AMEX	THD	Tue, Jul 19, 2022	65.54	65.85	65.54	65.73
3602	AMEX	THD	Mon, Jul 18, 2022	66.00	66.05	65.37	65.46
3601	AMEX	THD	Fri, Jul 15, 2022	65.61	65.83	65.20	65.69
3600	AMEX	THD	Thu, Jul 14, 2022	65.19	65.58	64.86	65.52
3599	AMEX	THD	Wed, Jul 13, 2022	66.00	66.81	65.85	66.57
3598	AMEX	THD	Tue, Jul 12, 2022	66.76	66.85	66.43	66.61
3597	AMEX	THD	Mon, Jul 11, 2022	66.88	66.94	66.55	66.79
3596	AMEX	THD	Fri, Jul 8, 2022	67.86	68.00	67.49	67.95
3595	AMEX	THD	Thu, Jul 7, 2022	67.58	68.11	67.58	67.92
3594	AMEX	THD	Wed, Jul 6, 2022	66.47	66.47	65.92	66.27
3593	AMEX	THD	Tue, Jul 5, 2022	66.38	66.45	65.98	66.45
3592	AMEX	THD	Fri, Jul 1, 2022	68.41	68.64	68.10	68.57
3591	AMEX	THD	Thu, Jun 30, 2022	68.38	68.96	68.27	68.91
3590	AMEX	THD	Wed, Jun 29, 2022	69.74	69.81	69.42	69.52
3589	AMEX	THD	Tue, Jun 28, 2022	70.18	70.44	69.66	69.67
3588	AMEX	THD	Mon, Jun 27, 2022	69.32	69.34	68.93	69.07
3587	AMEX	THD	Fri, Jun 24, 2022	68.27	68.86	68.26	68.83
3586	AMEX	THD	Thu, Jun 23, 2022	67.93	68.31	67.72	67.97
3585	AMEX	THD	Wed, Jun 22, 2022	68.13	68.51	67.72	68.27
3584	AMEX	THD	Tue, Jun 21, 2022	68.57	68.96	68.57	68.70
3583	AMEX	THD	Fri, Jun 17, 2022	68.01	68.12	67.63	67.80
3582	AMEX	THD	Thu, Jun 16, 2022	68.48	68.55	68.00	68.44
3581	AMEX	THD	Wed, Jun 15, 2022	70.38	71.10	69.80	70.83
3580	AMEX	THD	Tue, Jun 14, 2022	70.46	70.50	70.08	70.29
3579	AMEX	THD	Mon, Jun 13, 2022	70.28	70.67	69.85	70.07
3578	AMEX	THD	Fri, Jun 10, 2022	72.07	72.07	71.39	71.60
3577	AMEX	THD	Thu, Jun 9, 2022	72.89	73.07	72.37	72.38
3576	AMEX	THD	Wed, Jun 8, 2022	74.47	74.54	74.20	73.01
3575	AMEX	THD	Tue, Jun 7, 2022	74.37	74.68	74.34	74.62
3574	AMEX	THD	Mon, Jun 6, 2022	75.70	75.71	74.59	74.82
3573	AMEX	THD	Fri, Jun 3, 2022	75.52	75.68	75.11	75.20
3572	AMEX	THD	Thu, Jun 2, 2022	75.53	76.00	75.19	75.99
3571	AMEX	THD	Wed, Jun 1, 2022	76.40	76.40	75.49	75.66
3570	AMEX	THD	Tue, May 31, 2022	76.08	76.21	75.76	75.86
3569	AMEX	THD	Fri, May 27, 2022	75.41	75.77	75.41	75.73
3568	AMEX	THD	Thu, May 26, 2022	74.71	75.58	74.71	75.46
3567	AMEX	THD	Wed, May 25, 2022	74.30	74.89	74.17	74.66
3566	AMEX	THD	Tue, May 24, 2022	74.74	75.56	74.61	75.06
3565	AMEX	THD	Mon, May 23, 2022	75.26	75.50	75.04	75.37
3564	AMEX	THD	Fri, May 20, 2022	74.39	74.53	73.42	73.95
3563	AMEX	THD	Thu, May 19, 2022	73.29	73.99	73.29	73.84
3562	AMEX	THD	Wed, May 18, 2022	73.65	73.78	72.76	72.89
3561	AMEX	THD	Tue, May 17, 2022	73.42	73.64	73.11	73.42
3560	AMEX	THD	Mon, May 16, 2022	71.46	71.84	71.32	71.81
3559	AMEX	THD	Fri, May 13, 2022	71.26	71.92	71.26	71.85
3558	AMEX	THD	Thu, May 12, 2022	71.01	71.36	70.59	70.92
3557	AMEX	THD	Wed, May 11, 2022	72.07	72.24	71.29	71.31
3556	AMEX	THD	Tue, May 10, 2022	72.80	72.90	71.81	72.24
3555	AMEX	THD	Mon, May 9, 2022	71.94	72.15	71.29	71.44
3554	AMEX	THD	Fri, May 6, 2022	73.22	73.51	72.81	73.31
3553	AMEX	THD	Thu, May 5, 2022	74.62	74.70	73.11	73.50
3552	AMEX	THD	Wed, May 4, 2022	74.29	75.63	73.96	75.58
3551	AMEX	THD	Tue, May 3, 2022	74.15	74.32	73.97	74.15
3550	AMEX	THD	Mon, May 2, 2022	74.15	74.33	73.47	73.81
3549	AMEX	THD	Fri, Apr 29, 2022	75.01	75.22	74.44	74.47
3548	AMEX	THD	Thu, Apr 28, 2022	74.61	74.61	73.99	74.39
3547	AMEX	THD	Wed, Apr 27, 2022	74.17	74.73	73.99	74.05
3546	AMEX	THD	Tue, Apr 26, 2022	74.37	74.42	73.68	73.68
3545	AMEX	THD	Mon, Apr 25, 2022	74.97	75.52	74.82	75.29
3544	AMEX	THD	Fri, Apr 22, 2022	76.01	76.25	75.61	75.68
3543	AMEX	THD	Thu, Apr 21, 2022	76.56	76.57	75.62	75.76
3542	AMEX	THD	Wed, Apr 20, 2022	76.27	76.27	75.84	76.04
3541	AMEX	THD	Tue, Apr 19, 2022	76.01	76.17	75.83	76.15
3540	AMEX	THD	Mon, Apr 18, 2022	76.19	76.52	76.08	76.23
3539	AMEX	THD	Thu, Apr 14, 2022	76.42	76.59	76.01	76.31
3538	AMEX	THD	Wed, Apr 13, 2022	76.68	77.10	76.66	76.88
3537	AMEX	THD	Tue, Apr 12, 2022	76.70	76.79	76.36	76.52
3536	AMEX	THD	Mon, Apr 11, 2022	76.65	76.67	76.30	76.36
3535	AMEX	THD	Fri, Apr 8, 2022	76.83	77.08	76.63	76.77
3534	AMEX	THD	Thu, Apr 7, 2022	76.72	77.10	76.62	76.87
3533	AMEX	THD	Wed, Apr 6, 2022	77.26	77.34	76.80	76.92
3532	AMEX	THD	Tue, Apr 5, 2022	78.07	78.07	77.19	77.44
3531	AMEX	THD	Mon, Apr 4, 2022	78.08	78.45	78.01	78.39
3530	AMEX	THD	Fri, Apr 1, 2022	77.98	78.58	77.74	78.09
3529	AMEX	THD	Thu, Mar 31, 2022	78.47	78.47	77.93	77.99
3528	AMEX	THD	Wed, Mar 30, 2022	78.19	78.59	78.06	78.38
3527	AMEX	THD	Tue, Mar 29, 2022	77.93	77.93	77.50	77.89
3526	AMEX	THD	Mon, Mar 28, 2022	76.93	76.95	76.50	76.85
3525	AMEX	THD	Fri, Mar 25, 2022	77.02	77.07	76.71	76.94
3524	AMEX	THD	Thu, Mar 24, 2022	77.33	77.68	76.92	77.37
3523	AMEX	THD	Wed, Mar 23, 2022	76.48	76.99	76.46	76.58
3522	AMEX	THD	Tue, Mar 22, 2022	77.31	77.76	77.27	77.29
3521	AMEX	THD	Mon, Mar 21, 2022	77.72	77.72	76.84	77.02
3520	AMEX	THD	Fri, Mar 18, 2022	77.42	78.35	77.34	78.31
3519	AMEX	THD	Thu, Mar 17, 2022	78.13	78.59	77.45	78.59
3518	AMEX	THD	Wed, Mar 16, 2022	77.24	78.34	76.87	78.21
3517	AMEX	THD	Tue, Mar 15, 2022	76.03	76.33	75.32	76.31
3516	AMEX	THD	Mon, Mar 14, 2022	76.45	76.63	75.77	76.09
3515	AMEX	THD	Fri, Mar 11, 2022	76.64	77.00	76.10	76.13
3514	AMEX	THD	Thu, Mar 10, 2022	76.80	76.80	75.58	76.21
3513	AMEX	THD	Wed, Mar 9, 2022	76.99	77.28	76.79	76.85
3512	AMEX	THD	Tue, Mar 8, 2022	75.62	75.95	75.20	75.39
3511	AMEX	THD	Mon, Mar 7, 2022	77.25	77.45	75.54	75.69
3510	AMEX	THD	Fri, Mar 4, 2022	78.74	79.43	78.19	79.40
3509	AMEX	THD	Thu, Mar 3, 2022	80.32	80.76	79.98	80.16
3508	AMEX	THD	Wed, Mar 2, 2022	79.96	80.80	79.90	80.60
3507	AMEX	THD	Tue, Mar 1, 2022	79.88	80.09	79.01	79.52
3506	AMEX	THD	Mon, Feb 28, 2022	79.22	80.17	79.01	79.95
3505	AMEX	THD	Fri, Feb 25, 2022	79.76	80.47	79.08	80.30
3504	AMEX	THD	Thu, Feb 24, 2022	77.59	79.04	77.09	78.95
3503	AMEX	THD	Wed, Feb 23, 2022	80.50	80.55	80.06	80.25
3502	AMEX	THD	Tue, Feb 22, 2022	80.15	80.22	79.53	79.72
3501	AMEX	THD	Fri, Feb 18, 2022	81.40	81.59	81.09	81.17
3500	AMEX	THD	Thu, Feb 17, 2022	81.32	81.64	81.21	81.36
3499	AMEX	THD	Wed, Feb 16, 2022	80.99	81.55	80.72	81.29
3498	AMEX	THD	Tue, Feb 15, 2022	80.29	80.91	80.21	80.88
3497	AMEX	THD	Mon, Feb 14, 2022	79.45	79.54	78.64	79.52
3496	AMEX	THD	Fri, Feb 11, 2022	79.55	79.81	78.87	79.04
3495	AMEX	THD	Thu, Feb 10, 2022	79.16	80.28	79.16	79.49
3494	AMEX	THD	Wed, Feb 9, 2022	79.88	80.14	79.76	80.13
3493	AMEX	THD	Tue, Feb 8, 2022	78.33	78.88	78.33	78.78
3492	AMEX	THD	Mon, Feb 7, 2022	77.84	78.45	77.83	78.18
3491	AMEX	THD	Fri, Feb 4, 2022	77.38	77.82	76.88	77.71
3490	AMEX	THD	Thu, Feb 3, 2022	76.95	77.26	76.69	77.08
3489	AMEX	THD	Wed, Feb 2, 2022	76.72	77.17	76.70	77.16
3488	AMEX	THD	Tue, Feb 1, 2022	76.79	76.95	76.36	76.93
3487	AMEX	THD	Mon, Jan 31, 2022	75.85	76.61	75.69	76.58
3486	AMEX	THD	Fri, Jan 28, 2022	75.20	75.35	74.72	75.14
3485	AMEX	THD	Thu, Jan 27, 2022	75.37	75.47	74.85	74.95
3484	AMEX	THD	Wed, Jan 26, 2022	76.14	76.41	75.01	75.01
3483	AMEX	THD	Tue, Jan 25, 2022	75.61	76.26	75.11	75.91
3482	AMEX	THD	Mon, Jan 24, 2022	75.73	75.73	74.47	75.57
3481	AMEX	THD	Fri, Jan 21, 2022	76.54	76.99	76.02	76.33
3480	AMEX	THD	Thu, Jan 20, 2022	76.86	77.43	76.71	76.81
3479	AMEX	THD	Wed, Jan 19, 2022	76.69	76.80	76.34	76.40
3478	AMEX	THD	Tue, Jan 18, 2022	76.24	76.35	75.81	76.10
3477	AMEX	THD	Fri, Jan 14, 2022	76.55	76.79	76.55	76.70
3476	AMEX	THD	Thu, Jan 13, 2022	77.23	77.35	76.55	76.57
3475	AMEX	THD	Wed, Jan 12, 2022	76.97	77.54	76.92	77.51
3474	AMEX	THD	Tue, Jan 11, 2022	76.11	76.94	75.81	76.87
3473	AMEX	THD	Mon, Jan 10, 2022	74.91	75.20	74.71	75.03
3472	AMEX	THD	Fri, Jan 7, 2022	75.14	75.55	74.35	75.47
3471	AMEX	THD	Thu, Jan 6, 2022	75.25	75.80	75.16	75.54
3470	AMEX	THD	Wed, Jan 5, 2022	77.16	77.67	77.00	77.20
3469	AMEX	THD	Tue, Jan 4, 2022	76.76	77.20	76.75	76.76
3468	AMEX	THD	Mon, Jan 3, 2022	76.35	76.45	75.90	76.34
3467	AMEX	THD	Fri, Dec 31, 2021	76.40	76.75	75.97	76.14
3466	AMEX	THD	Thu, Dec 30, 2021	75.96	76.68	75.96	76.57
3465	AMEX	THD	Wed, Dec 29, 2021	75.56	75.72	75.35	75.67
3464	AMEX	THD	Tue, Dec 28, 2021	75.03	75.38	74.91	75.02
3463	AMEX	THD	Mon, Dec 27, 2021	74.99	75.28	74.99	75.16
3462	AMEX	THD	Thu, Dec 23, 2021	74.62	74.98	74.15	74.90
3461	AMEX	THD	Wed, Dec 22, 2021	73.66	74.28	73.57	74.10
3460	AMEX	THD	Tue, Dec 21, 2021	73.75	73.89	73.54	73.82
3459	AMEX	THD	Mon, Dec 20, 2021	73.55	73.94	73.08	73.34
3458	AMEX	THD	Fri, Dec 17, 2021	75.13	75.46	74.85	74.89
3457	AMEX	THD	Thu, Dec 16, 2021	75.35	75.60	74.88	75.21
3456	AMEX	THD	Wed, Dec 15, 2021	74.12	74.38	73.66	74.30
3455	AMEX	THD	Tue, Dec 14, 2021	74.19	74.58	74.02	74.45
3454	AMEX	THD	Mon, Dec 13, 2021	74.32	74.57	74.09	74.23
3453	AMEX	THD	Fri, Dec 10, 2021	74.93	75.20	74.84	73.95
3452	AMEX	THD	Thu, Dec 9, 2021	75.28	75.28	74.75	74.91
3451	AMEX	THD	Wed, Dec 8, 2021	75.53	76.20	75.33	75.92
3450	AMEX	THD	Tue, Dec 7, 2021	74.24	75.49	74.24	75.49
3449	AMEX	THD	Mon, Dec 6, 2021	73.00	73.20	72.53	73.14
3448	AMEX	THD	Fri, Dec 3, 2021	72.95	73.07	72.35	73.06
3447	AMEX	THD	Thu, Dec 2, 2021	73.20	73.51	72.99	73.27
3446	AMEX	THD	Wed, Dec 1, 2021	73.50	74.23	73.14	73.33
3445	AMEX	THD	Tue, Nov 30, 2021	72.50	73.05	71.83	72.87
3444	AMEX	THD	Mon, Nov 29, 2021	73.48	73.60	72.41	72.83
3443	AMEX	THD	Fri, Nov 26, 2021	74.68	74.81	73.48	74.03
3442	AMEX	THD	Wed, Nov 24, 2021	77.20	77.30	76.88	77.05
3441	AMEX	THD	Tue, Nov 23, 2021	77.80	77.95	77.41	77.76
3440	AMEX	THD	Mon, Nov 22, 2021	78.05	78.27	77.85	77.87
3439	AMEX	THD	Fri, Nov 19, 2021	78.56	78.74	78.01	78.05
3438	AMEX	THD	Thu, Nov 18, 2021	79.01	79.27	78.46	79.04
3437	AMEX	THD	Wed, Nov 17, 2021	78.87	79.20	78.61	79.18
3436	AMEX	THD	Tue, Nov 16, 2021	78.76	78.95	78.58	78.78
3435	AMEX	THD	Mon, Nov 15, 2021	78.80	78.89	78.51	78.63
3434	AMEX	THD	Fri, Nov 12, 2021	78.37	78.71	78.21	78.62
3433	AMEX	THD	Thu, Nov 11, 2021	77.95	78.43	77.95	78.24
3432	AMEX	THD	Wed, Nov 10, 2021	78.18	78.33	77.25	77.32
3431	AMEX	THD	Tue, Nov 9, 2021	78.00	78.06	77.50	77.76
3430	AMEX	THD	Mon, Nov 8, 2021	77.31	77.75	77.31	77.63
3429	AMEX	THD	Fri, Nov 5, 2021	76.51	76.91	76.14	76.57
3428	AMEX	THD	Thu, Nov 4, 2021	76.53	76.69	76.02	76.29
3427	AMEX	THD	Wed, Nov 3, 2021	76.12	76.43	75.66	76.32
3426	AMEX	THD	Tue, Nov 2, 2021	76.65	76.90	76.58	76.67
3425	AMEX	THD	Mon, Nov 1, 2021	76.37	76.63	76.20	76.44
3424	AMEX	THD	Fri, Oct 29, 2021	76.92	76.95	76.20	76.62
3423	AMEX	THD	Thu, Oct 28, 2021	76.86	77.38	76.85	77.38
3422	AMEX	THD	Wed, Oct 27, 2021	76.90	77.49	76.72	76.99
3421	AMEX	THD	Tue, Oct 26, 2021	77.71	77.71	77.18	77.20
3420	AMEX	THD	Mon, Oct 25, 2021	77.65	78.00	77.54	77.82
3419	AMEX	THD	Fri, Oct 22, 2021	77.73	78.05	77.43	77.75
3418	AMEX	THD	Thu, Oct 21, 2021	77.61	77.87	77.29	77.69
3417	AMEX	THD	Wed, Oct 20, 2021	77.22	77.68	77.01	77.52
3416	AMEX	THD	Tue, Oct 19, 2021	76.94	77.42	76.79	77.32
3415	AMEX	THD	Mon, Oct 18, 2021	77.35	77.54	77.26	77.28
3414	AMEX	THD	Fri, Oct 15, 2021	77.17	77.91	77.09	77.52
3413	AMEX	THD	Thu, Oct 14, 2021	78.55	78.55	77.52	77.91
3412	AMEX	THD	Wed, Oct 13, 2021	77.69	78.57	77.69	78.34
3411	AMEX	THD	Tue, Oct 12, 2021	77.16	77.71	76.91	77.40
3410	AMEX	THD	Mon, Oct 11, 2021	76.42	76.89	75.74	76.36
3409	AMEX	THD	Fri, Oct 8, 2021	76.29	76.59	75.91	76.22
3408	AMEX	THD	Thu, Oct 7, 2021	75.78	76.17	75.34	75.87
3407	AMEX	THD	Wed, Oct 6, 2021	74.98	75.89	74.85	75.43
3406	AMEX	THD	Tue, Oct 5, 2021	75.38	75.95	75.12	75.59
3405	AMEX	THD	Mon, Oct 4, 2021	74.99	75.07	74.33	74.74
3404	AMEX	THD	Fri, Oct 1, 2021	74.88	75.11	74.40	74.95
3403	AMEX	THD	Thu, Sep 30, 2021	74.73	75.13	74.27	74.61
3402	AMEX	THD	Wed, Sep 29, 2021	74.73	74.79	74.00	74.07
3401	AMEX	THD	Tue, Sep 28, 2021	75.13	75.26	74.47	74.60
3400	AMEX	THD	Mon, Sep 27, 2021	76.17	76.17	75.12	75.85
3399	AMEX	THD	Fri, Sep 24, 2021	76.18	76.53	76.05	76.11
3398	AMEX	THD	Thu, Sep 23, 2021	76.51	76.65	76.06	76.51
3397	AMEX	THD	Wed, Sep 22, 2021	76.31	76.58	75.90	76.01
3396	AMEX	THD	Tue, Sep 21, 2021	75.98	76.19	75.57	75.87
3395	AMEX	THD	Mon, Sep 20, 2021	75.68	76.20	74.90	75.27
3394	AMEX	THD	Fri, Sep 17, 2021	76.96	77.24	76.29	76.53
3393	AMEX	THD	Thu, Sep 16, 2021	77.38	77.81	77.31	77.64
3392	AMEX	THD	Wed, Sep 15, 2021	77.37	78.50	77.37	78.01
3391	AMEX	THD	Tue, Sep 14, 2021	77.71	77.90	77.17	77.30
3390	AMEX	THD	Mon, Sep 13, 2021	77.92	78.27	77.70	78.02
3389	AMEX	THD	Fri, Sep 10, 2021	78.30	78.38	77.72	77.95
3388	AMEX	THD	Thu, Sep 9, 2021	77.77	78.20	77.76	77.99
3387	AMEX	THD	Wed, Sep 8, 2021	78.39	78.56	77.95	78.15
3386	AMEX	THD	Tue, Sep 7, 2021	78.62	78.90	78.38	78.59
3385	AMEX	THD	Fri, Sep 3, 2021	79.54	79.94	79.44	79.87
3384	AMEX	THD	Thu, Sep 2, 2021	79.40	79.80	79.40	79.52
3383	AMEX	THD	Wed, Sep 1, 2021	79.53	79.69	79.30	79.43
3382	AMEX	THD	Tue, Aug 31, 2021	79.40	79.89	79.40	79.52
3381	AMEX	THD	Mon, Aug 30, 2021	79.04	79.40	78.88	79.23
3380	AMEX	THD	Fri, Aug 27, 2021	77.71	78.62	77.50	78.43
3379	AMEX	THD	Thu, Aug 26, 2021	76.85	77.42	76.59	77.12
3378	AMEX	THD	Wed, Aug 25, 2021	76.75	76.93	76.37	76.75
3377	AMEX	THD	Tue, Aug 24, 2021	75.87	76.44	75.73	76.34
3376	AMEX	THD	Mon, Aug 23, 2021	74.67	75.24	74.49	75.04
3375	AMEX	THD	Fri, Aug 20, 2021	73.13	73.53	72.92	73.38
3374	AMEX	THD	Thu, Aug 19, 2021	72.96	73.11	72.48	72.79
3373	AMEX	THD	Wed, Aug 18, 2021	73.36	73.63	72.71	72.76
3372	AMEX	THD	Tue, Aug 17, 2021	72.87	73.05	72.58	72.82
3371	AMEX	THD	Mon, Aug 16, 2021	72.20	72.48	71.91	72.47
3370	AMEX	THD	Fri, Aug 13, 2021	72.18	72.67	71.90	72.42
3369	AMEX	THD	Thu, Aug 12, 2021	72.79	72.79	72.22	72.42
3368	AMEX	THD	Wed, Aug 11, 2021	72.42	72.89	72.33	72.89
3367	AMEX	THD	Tue, Aug 10, 2021	72.02	72.26	72.01	72.18
3366	AMEX	THD	Mon, Aug 9, 2021	71.99	72.28	71.86	71.96
3365	AMEX	THD	Fri, Aug 6, 2021	71.49	71.53	71.10	71.41
3364	AMEX	THD	Thu, Aug 5, 2021	72.16	72.49	72.10	72.33
3363	AMEX	THD	Wed, Aug 4, 2021	73.28	73.28	72.75	72.88
3362	AMEX	THD	Tue, Aug 3, 2021	72.78	73.46	72.52	73.45
3361	AMEX	THD	Mon, Aug 2, 2021	72.74	73.15	72.43	72.59
3360	AMEX	THD	Fri, Jul 30, 2021	72.66	73.21	72.62	73.11
3359	AMEX	THD	Thu, Jul 29, 2021	73.62	73.63	73.11	73.45
3358	AMEX	THD	Wed, Jul 28, 2021	73.64	73.91	72.99	73.54
3357	AMEX	THD	Tue, Jul 27, 2021	72.85	73.24	72.77	73.23
3356	AMEX	THD	Mon, Jul 26, 2021	72.42	73.05	72.21	72.95
3355	AMEX	THD	Fri, Jul 23, 2021	73.23	73.32	72.76	73.28
3354	AMEX	THD	Thu, Jul 22, 2021	74.01	74.12	73.49	73.88
3353	AMEX	THD	Wed, Jul 21, 2021	73.26	73.99	73.17	73.95
3352	AMEX	THD	Tue, Jul 20, 2021	73.46	73.72	73.07	73.51
3351	AMEX	THD	Mon, Jul 19, 2021	74.15	74.21	73.50	73.81
3350	AMEX	THD	Fri, Jul 16, 2021	75.34	75.35	74.67	74.82
3349	AMEX	THD	Thu, Jul 15, 2021	74.92	75.31	74.53	74.85
3348	AMEX	THD	Wed, Jul 14, 2021	75.67	75.86	75.27	75.61
3347	AMEX	THD	Tue, Jul 13, 2021	75.29	75.87	75.24	75.30
3346	AMEX	THD	Mon, Jul 12, 2021	74.50	74.89	74.40	74.77
3345	AMEX	THD	Fri, Jul 9, 2021	74.96	75.55	74.57	75.25
3344	AMEX	THD	Thu, Jul 8, 2021	74.87	74.95	74.17	74.34
3343	AMEX	THD	Wed, Jul 7, 2021	76.50	76.56	75.95	76.21
3342	AMEX	THD	Tue, Jul 6, 2021	77.25	77.38	76.57	76.84
3341	AMEX	THD	Fri, Jul 2, 2021	77.16	77.74	76.94	77.52
3340	AMEX	THD	Thu, Jul 1, 2021	78.15	78.19	77.28	77.61
3339	AMEX	THD	Wed, Jun 30, 2021	77.72	77.99	77.54	77.96
3338	AMEX	THD	Tue, Jun 29, 2021	77.97	78.63	77.50	78.40
3337	AMEX	THD	Mon, Jun 28, 2021	78.00	78.10	77.73	77.90
3336	AMEX	THD	Fri, Jun 25, 2021	78.44	78.64	78.15	78.48
3335	AMEX	THD	Thu, Jun 24, 2021	78.37	78.49	78.12	78.44
3334	AMEX	THD	Wed, Jun 23, 2021	78.63	79.26	78.47	78.65
3333	AMEX	THD	Tue, Jun 22, 2021	79.29	79.34	78.81	79.23
3332	AMEX	THD	Mon, Jun 21, 2021	79.74	79.96	79.03	79.79
3331	AMEX	THD	Fri, Jun 18, 2021	80.49	80.64	79.66	80.14
3330	AMEX	THD	Thu, Jun 17, 2021	80.99	81.47	80.78	80.99
3329	AMEX	THD	Wed, Jun 16, 2021	81.74	82.07	80.82	81.10
3328	AMEX	THD	Tue, Jun 15, 2021	81.76	81.76	80.94	81.20
3327	AMEX	THD	Mon, Jun 14, 2021	82.35	82.45	82.11	82.24
3326	AMEX	THD	Fri, Jun 11, 2021	82.56	82.57	82.07	82.45
3325	AMEX	THD	Thu, Jun 10, 2021	81.76	82.23	81.75	82.03
3324	AMEX	THD	Wed, Jun 9, 2021	82.89	83.06	82.64	81.47
3323	AMEX	THD	Tue, Jun 8, 2021	82.50	82.61	81.72	82.20
3322	AMEX	THD	Mon, Jun 7, 2021	82.25	82.37	81.87	82.37
3321	AMEX	THD	Fri, Jun 4, 2021	82.68	82.82	82.23	82.67
3320	AMEX	THD	Thu, Jun 3, 2021	82.28	82.75	81.99	82.41
3319	AMEX	THD	Wed, Jun 2, 2021	82.99	83.47	82.77	83.25
3318	AMEX	THD	Tue, Jun 1, 2021	82.79	83.45	82.75	83.20
3317	AMEX	THD	Fri, May 28, 2021	80.95	81.50	80.75	81.16
3316	AMEX	THD	Thu, May 27, 2021	80.53	80.75	80.23	80.40
3315	AMEX	THD	Wed, May 26, 2021	80.15	80.60	79.77	80.27
3314	AMEX	THD	Tue, May 25, 2021	79.87	79.90	79.37	79.60
3313	AMEX	THD	Mon, May 24, 2021	78.88	79.23	78.40	79.12
3312	AMEX	THD	Fri, May 21, 2021	79.00	79.01	78.20	78.41
3311	AMEX	THD	Thu, May 20, 2021	79.18	79.80	79.18	79.57
3310	AMEX	THD	Wed, May 19, 2021	78.97	79.66	78.93	79.48
3309	AMEX	THD	Tue, May 18, 2021	79.26	80.12	79.20	79.42
3308	AMEX	THD	Mon, May 17, 2021	78.45	78.76	78.06	78.54
3307	AMEX	THD	Fri, May 14, 2021	78.95	79.64	78.93	79.60
3306	AMEX	THD	Thu, May 13, 2021	78.72	79.22	78.60	78.98
3305	AMEX	THD	Wed, May 12, 2021	79.80	79.80	78.86	78.86
3304	AMEX	THD	Tue, May 11, 2021	80.83	81.09	80.33	80.83
3303	AMEX	THD	Mon, May 10, 2021	81.45	81.99	80.72	80.89
3302	AMEX	THD	Fri, May 7, 2021	81.34	82.60	81.34	81.93
3301	AMEX	THD	Thu, May 6, 2021	80.07	80.95	80.07	80.82
3300	AMEX	THD	Wed, May 5, 2021	79.08	79.92	78.73	79.70
3299	AMEX	THD	Tue, May 4, 2021	80.22	80.61	79.78	80.46
3298	AMEX	THD	Mon, May 3, 2021	80.62	80.98	80.00	80.60
3297	AMEX	THD	Fri, Apr 30, 2021	81.10	81.40	80.44	80.76
3296	AMEX	THD	Thu, Apr 29, 2021	81.59	81.65	80.90	81.50
3295	AMEX	THD	Wed, Apr 28, 2021	80.41	80.91	79.90	80.42
3294	AMEX	THD	Tue, Apr 27, 2021	79.43	79.58	79.08	79.23
3293	AMEX	THD	Mon, Apr 26, 2021	79.27	79.33	79.02	79.15
3292	AMEX	THD	Fri, Apr 23, 2021	79.32	79.39	78.82	78.98
3291	AMEX	THD	Thu, Apr 22, 2021	80.19	80.24	79.33	79.54
3290	AMEX	THD	Wed, Apr 21, 2021	80.55	81.49	80.41	81.40
3289	AMEX	THD	Tue, Apr 20, 2021	81.18	81.40	80.21	80.77
3288	AMEX	THD	Mon, Apr 19, 2021	80.78	81.29	80.78	81.09
3287	AMEX	THD	Fri, Apr 16, 2021	79.94	80.39	79.51	80.25
3286	AMEX	THD	Thu, Apr 15, 2021	79.97	80.50	79.73	80.29
3285	AMEX	THD	Wed, Apr 14, 2021	79.20	79.82	78.84	79.55
3284	AMEX	THD	Tue, Apr 13, 2021	78.22	78.99	78.22	78.55
3283	AMEX	THD	Mon, Apr 12, 2021	78.65	78.71	78.40	78.49
3282	AMEX	THD	Fri, Apr 9, 2021	79.82	80.04	79.55	79.98
3281	AMEX	THD	Thu, Apr 8, 2021	79.67	80.01	79.54	79.68
3280	AMEX	THD	Wed, Apr 7, 2021	80.02	80.02	79.27	79.93
3279	AMEX	THD	Tue, Apr 6, 2021	80.94	81.68	80.94	81.35
3278	AMEX	THD	Mon, Apr 5, 2021	80.93	81.20	80.54	80.92
3277	AMEX	THD	Thu, Apr 1, 2021	82.36	82.97	82.07	82.44
3276	AMEX	THD	Wed, Mar 31, 2021	81.70	82.50	81.40	82.23
3275	AMEX	THD	Tue, Mar 30, 2021	81.83	81.83	81.23	81.38
3274	AMEX	THD	Mon, Mar 29, 2021	82.36	82.71	82.03	82.25
3273	AMEX	THD	Fri, Mar 26, 2021	81.31	82.89	81.06	82.63
3272	AMEX	THD	Thu, Mar 25, 2021	80.78	81.41	80.65	81.26
3271	AMEX	THD	Wed, Mar 24, 2021	81.08	81.47	80.77	80.81
3270	AMEX	THD	Tue, Mar 23, 2021	80.96	81.99	80.38	80.46
3269	AMEX	THD	Mon, Mar 22, 2021	81.60	82.00	81.11	81.95
3268	AMEX	THD	Fri, Mar 19, 2021	81.27	82.16	81.13	81.97
3267	AMEX	THD	Thu, Mar 18, 2021	81.71	81.90	80.97	81.24
3266	AMEX	THD	Wed, Mar 17, 2021	81.96	83.33	81.84	83.05
3265	AMEX	THD	Tue, Mar 16, 2021	82.19	82.37	82.03	82.27
3264	AMEX	THD	Mon, Mar 15, 2021	82.10	82.38	81.59	82.27
3263	AMEX	THD	Fri, Mar 12, 2021	82.42	82.44	81.92	82.18
3262	AMEX	THD	Thu, Mar 11, 2021	83.08	83.55	82.76	83.25
3261	AMEX	THD	Wed, Mar 10, 2021	82.70	83.04	82.02	82.63
3260	AMEX	THD	Tue, Mar 9, 2021	81.50	81.99	81.35	81.36
3259	AMEX	THD	Mon, Mar 8, 2021	81.05	81.37	80.34	80.73
3258	AMEX	THD	Fri, Mar 5, 2021	81.90	82.06	80.72	81.77
3257	AMEX	THD	Thu, Mar 4, 2021	81.51	82.07	80.52	80.81
3256	AMEX	THD	Wed, Mar 3, 2021	81.16	81.58	81.03	81.14
3255	AMEX	THD	Tue, Mar 2, 2021	79.96	80.29	79.57	79.70
3254	AMEX	THD	Mon, Mar 1, 2021	79.70	80.72	79.48	80.37
3253	AMEX	THD	Fri, Feb 26, 2021	78.92	78.92	77.31	77.89
3252	AMEX	THD	Thu, Feb 25, 2021	79.76	80.01	78.68	78.68
3251	AMEX	THD	Wed, Feb 24, 2021	79.10	80.05	78.96	80.05
3250	AMEX	THD	Tue, Feb 23, 2021	79.74	80.44	79.18	80.23
3249	AMEX	THD	Mon, Feb 22, 2021	78.70	79.30	78.28	78.41
3248	AMEX	THD	Fri, Feb 19, 2021	79.87	80.36	79.72	79.78
3247	AMEX	THD	Thu, Feb 18, 2021	80.23	80.41	79.53	80.20
3246	AMEX	THD	Wed, Feb 17, 2021	80.04	80.65	79.70	80.46
3245	AMEX	THD	Tue, Feb 16, 2021	80.89	81.15	80.26	80.50
3244	AMEX	THD	Fri, Feb 12, 2021	80.07	80.66	80.07	80.37
3243	AMEX	THD	Thu, Feb 11, 2021	80.59	81.09	80.25	80.31
3242	AMEX	THD	Wed, Feb 10, 2021	81.45	81.45	80.65	81.26
3241	AMEX	THD	Tue, Feb 9, 2021	81.00	81.49	80.69	81.45
3240	AMEX	THD	Mon, Feb 8, 2021	80.28	81.23	80.20	81.08
3239	AMEX	THD	Fri, Feb 5, 2021	79.22	79.75	78.72	79.66
3238	AMEX	THD	Thu, Feb 4, 2021	78.08	78.45	77.68	78.26
3237	AMEX	THD	Wed, Feb 3, 2021	78.75	78.75	77.70	78.34
3236	AMEX	THD	Tue, Feb 2, 2021	78.73	79.09	78.36	78.75
3235	AMEX	THD	Mon, Feb 1, 2021	77.88	78.65	77.63	78.24
3234	AMEX	THD	Fri, Jan 29, 2021	77.54	77.56	76.74	76.94
3233	AMEX	THD	Thu, Jan 28, 2021	78.00	78.53	77.70	78.40
3232	AMEX	THD	Wed, Jan 27, 2021	78.62	79.07	78.00	78.18
3231	AMEX	THD	Tue, Jan 26, 2021	80.33	80.44	79.98	80.14
3230	AMEX	THD	Mon, Jan 25, 2021	79.24	79.43	78.56	79.33
3229	AMEX	THD	Fri, Jan 22, 2021	79.34	79.67	78.95	79.53
3228	AMEX	THD	Thu, Jan 21, 2021	80.66	80.90	79.80	80.26
3227	AMEX	THD	Wed, Jan 20, 2021	79.95	80.30	79.50	80.08
3226	AMEX	THD	Tue, Jan 19, 2021	80.20	80.65	79.16	79.34
3225	AMEX	THD	Fri, Jan 15, 2021	80.44	80.72	79.85	80.26
3224	AMEX	THD	Thu, Jan 14, 2021	81.73	81.91	81.39	81.46
3223	AMEX	THD	Wed, Jan 13, 2021	81.79	82.11	81.20	81.83
3222	AMEX	THD	Tue, Jan 12, 2021	80.93	81.94	80.93	81.55
3221	AMEX	THD	Mon, Jan 11, 2021	80.55	80.91	80.26	80.59
3220	AMEX	THD	Fri, Jan 8, 2021	81.33	82.27	81.13	82.12
3219	AMEX	THD	Thu, Jan 7, 2021	80.48	81.15	80.05	80.70
3218	AMEX	THD	Wed, Jan 6, 2021	79.81	80.85	79.59	80.12
3217	AMEX	THD	Tue, Jan 5, 2021	80.02	81.24	79.76	81.00
3216	AMEX	THD	Mon, Jan 4, 2021	78.24	79.01	78.07	78.17
3215	AMEX	THD	Thu, Dec 31, 2020	77.67	77.67	76.51	77.07
3214	AMEX	THD	Wed, Dec 30, 2020	77.50	78.24	77.50	77.58
3213	AMEX	THD	Tue, Dec 29, 2020	77.51	78.20	77.32	78.01
3212	AMEX	THD	Mon, Dec 28, 2020	77.08	77.25	76.61	76.99
3211	AMEX	THD	Thu, Dec 24, 2020	77.07	77.32	76.51	77.29
3210	AMEX	THD	Wed, Dec 23, 2020	75.00	75.51	74.80	75.24
3209	AMEX	THD	Tue, Dec 22, 2020	75.97	75.97	74.70	75.02
3208	AMEX	THD	Mon, Dec 21, 2020	74.29	75.86	74.15	75.09
3207	AMEX	THD	Fri, Dec 18, 2020	80.56	80.56	79.67	80.16
3206	AMEX	THD	Thu, Dec 17, 2020	80.27	80.69	80.14	80.62
3205	AMEX	THD	Wed, Dec 16, 2020	79.74	79.97	79.48	79.69
3204	AMEX	THD	Tue, Dec 15, 2020	79.09	79.91	78.66	79.78
3203	AMEX	THD	Mon, Dec 14, 2020	79.80	79.81	78.54	78.78
3202	AMEX	THD	Fri, Dec 11, 2020	80.28	80.37	79.70	79.41
3201	AMEX	THD	Thu, Dec 10, 2020	79.75	80.73	79.71	80.54
3200	AMEX	THD	Wed, Dec 9, 2020	80.53	80.65	79.24	79.81
3199	AMEX	THD	Tue, Dec 8, 2020	79.79	80.49	79.66	80.39
3198	AMEX	THD	Mon, Dec 7, 2020	78.63	79.00	78.16	78.78
3197	AMEX	THD	Fri, Dec 4, 2020	78.09	78.91	77.91	78.61
3196	AMEX	THD	Thu, Dec 3, 2020	76.64	78.10	76.64	77.65
3195	AMEX	THD	Wed, Dec 2, 2020	76.04	76.67	75.80	76.21
3194	AMEX	THD	Tue, Dec 1, 2020	76.10	76.96	75.60	76.42
3193	AMEX	THD	Mon, Nov 30, 2020	75.50	75.81	75.02	75.22
3192	AMEX	THD	Fri, Nov 27, 2020	76.91	77.66	76.83	77.13
3191	AMEX	THD	Wed, Nov 25, 2020	76.00	76.80	75.99	76.68
3190	AMEX	THD	Tue, Nov 24, 2020	75.01	75.88	74.76	75.57
3189	AMEX	THD	Mon, Nov 23, 2020	76.37	76.75	75.57	75.89
3188	AMEX	THD	Fri, Nov 20, 2020	74.48	75.05	74.30	74.42
3187	AMEX	THD	Thu, Nov 19, 2020	72.80	73.52	72.80	73.06
3186	AMEX	THD	Wed, Nov 18, 2020	73.50	73.77	72.82	73.01
3185	AMEX	THD	Tue, Nov 17, 2020	72.67	73.46	72.38	72.65
3184	AMEX	THD	Mon, Nov 16, 2020	73.30	74.11	73.02	73.45
3183	AMEX	THD	Fri, Nov 13, 2020	72.44	72.80	71.86	72.32
3182	AMEX	THD	Thu, Nov 12, 2020	71.94	72.03	71.06	71.35
3181	AMEX	THD	Wed, Nov 11, 2020	72.53	72.77	72.11	72.53
3180	AMEX	THD	Tue, Nov 10, 2020	71.76	73.22	71.73	72.75
3179	AMEX	THD	Mon, Nov 9, 2020	69.52	69.96	67.76	67.91
3178	AMEX	THD	Fri, Nov 6, 2020	66.23	66.55	65.84	65.97
3177	AMEX	THD	Thu, Nov 5, 2020	66.00	66.55	65.52	66.33
3176	AMEX	THD	Wed, Nov 4, 2020	63.54	64.27	63.03	63.74
3175	AMEX	THD	Tue, Nov 3, 2020	62.71	63.50	62.52	63.17
3174	AMEX	THD	Mon, Nov 2, 2020	61.39	61.78	61.11	61.78
3173	AMEX	THD	Fri, Oct 30, 2020	61.11	61.37	60.52	61.00
3172	AMEX	THD	Thu, Oct 29, 2020	61.03	61.34	60.57	61.06
3171	AMEX	THD	Wed, Oct 28, 2020	61.50	61.76	60.74	60.90
3170	AMEX	THD	Tue, Oct 27, 2020	62.01	62.25	61.65	61.99
3169	AMEX	THD	Mon, Oct 26, 2020	61.87	62.26	61.60	61.89
3168	AMEX	THD	Fri, Oct 23, 2020	62.33	62.68	61.86	62.61
3167	AMEX	THD	Thu, Oct 22, 2020	62.23	62.39	61.94	62.12
3166	AMEX	THD	Wed, Oct 21, 2020	62.10	63.00	61.96	62.81
3165	AMEX	THD	Tue, Oct 20, 2020	61.52	62.39	61.31	61.84
3164	AMEX	THD	Mon, Oct 19, 2020	62.00	62.00	61.07	61.69
3163	AMEX	THD	Fri, Oct 16, 2020	63.25	63.25	62.61	62.96
3162	AMEX	THD	Thu, Oct 15, 2020	63.57	63.81	63.05	63.60
3161	AMEX	THD	Wed, Oct 14, 2020	64.67	64.67	64.02	64.19
3160	AMEX	THD	Tue, Oct 13, 2020	65.23	65.23	64.37	64.71
3159	AMEX	THD	Mon, Oct 12, 2020	65.18	65.58	65.07	65.34
3158	AMEX	THD	Fri, Oct 9, 2020	65.34	65.99	64.98	65.35
3157	AMEX	THD	Thu, Oct 8, 2020	65.39	65.93	65.23	65.65
3156	AMEX	THD	Wed, Oct 7, 2020	64.67	65.24	64.58	64.93
3155	AMEX	THD	Tue, Oct 6, 2020	64.00	64.67	63.83	64.04
3154	AMEX	THD	Mon, Oct 5, 2020	63.24	63.95	63.24	63.67
3153	AMEX	THD	Fri, Oct 2, 2020	62.35	63.13	62.30	62.45
3152	AMEX	THD	Thu, Oct 1, 2020	63.00	63.34	62.50	63.19
3151	AMEX	THD	Wed, Sep 30, 2020	62.35	63.34	62.35	62.74
3150	AMEX	THD	Tue, Sep 29, 2020	63.80	63.81	63.23	63.73
3149	AMEX	THD	Mon, Sep 28, 2020	63.73	64.10	63.26	63.78
3148	AMEX	THD	Fri, Sep 25, 2020	62.44	62.71	62.05	62.70
3147	AMEX	THD	Thu, Sep 24, 2020	62.27	63.33	62.27	62.91
3146	AMEX	THD	Wed, Sep 23, 2020	63.82	63.84	62.81	63.36
3145	AMEX	THD	Tue, Sep 22, 2020	64.93	64.93	63.55	64.39
3144	AMEX	THD	Mon, Sep 21, 2020	65.39	65.72	64.37	65.55
3143	AMEX	THD	Fri, Sep 18, 2020	66.77	66.77	66.10	66.30
3142	AMEX	THD	Thu, Sep 17, 2020	66.02	66.71	65.86	66.59
3141	AMEX	THD	Wed, Sep 16, 2020	67.28	67.41	66.60	66.81
3140	AMEX	THD	Tue, Sep 15, 2020	66.87	67.04	66.41	66.60
3139	AMEX	THD	Mon, Sep 14, 2020	65.85	66.16	65.67	65.75
3138	AMEX	THD	Fri, Sep 11, 2020	66.02	66.21	65.65	65.85
3137	AMEX	THD	Thu, Sep 10, 2020	67.22	67.33	66.00	66.25
3136	AMEX	THD	Wed, Sep 9, 2020	66.79	67.69	66.66	67.31
3135	AMEX	THD	Tue, Sep 8, 2020	66.29	66.89	65.94	66.46
3134	AMEX	THD	Fri, Sep 4, 2020	66.85	67.92	66.40	67.26
3133	AMEX	THD	Thu, Sep 3, 2020	67.50	67.50	66.17	66.52
3132	AMEX	THD	Wed, Sep 2, 2020	67.87	67.87	67.00	67.50
3131	AMEX	THD	Tue, Sep 1, 2020	67.78	68.07	67.43	67.78
3130	AMEX	THD	Mon, Aug 31, 2020	68.43	68.65	67.51	68.26
3129	AMEX	THD	Fri, Aug 28, 2020	68.68	69.21	68.50	69.12
3128	AMEX	THD	Thu, Aug 27, 2020	69.10	69.10	68.07	68.40
3127	AMEX	THD	Wed, Aug 26, 2020	68.34	69.08	68.25	68.77
3126	AMEX	THD	Tue, Aug 25, 2020	68.19	68.38	67.84	68.20
3125	AMEX	THD	Mon, Aug 24, 2020	68.02	68.22	67.50	67.77
3124	AMEX	THD	Fri, Aug 21, 2020	66.78	67.13	66.35	66.69
3123	AMEX	THD	Thu, Aug 20, 2020	67.00	67.77	66.39	67.41
3122	AMEX	THD	Wed, Aug 19, 2020	68.22	68.36	67.53	67.57
3121	AMEX	THD	Tue, Aug 18, 2020	69.61	69.84	68.99	69.52
3120	AMEX	THD	Mon, Aug 17, 2020	69.27	69.94	69.27	69.71
3119	AMEX	THD	Fri, Aug 14, 2020	69.61	70.23	69.61	69.90
3118	AMEX	THD	Thu, Aug 13, 2020	70.56	71.16	70.51	70.70
3117	AMEX	THD	Wed, Aug 12, 2020	69.72	70.62	69.72	70.18
3116	AMEX	THD	Tue, Aug 11, 2020	69.65	70.00	69.14	69.25
3115	AMEX	THD	Mon, Aug 10, 2020	68.85	69.31	68.62	69.18
3114	AMEX	THD	Fri, Aug 7, 2020	69.31	69.41	68.64	69.23
3113	AMEX	THD	Thu, Aug 6, 2020	70.20	70.29	69.51	70.00
3112	AMEX	THD	Wed, Aug 5, 2020	70.32	71.00	70.32	70.41
3111	AMEX	THD	Tue, Aug 4, 2020	69.29	70.17	69.21	70.01
3110	AMEX	THD	Mon, Aug 3, 2020	68.95	69.23	68.54	68.94
3109	AMEX	THD	Fri, Jul 31, 2020	69.04	69.23	67.80	68.66
3108	AMEX	THD	Thu, Jul 30, 2020	68.30	68.30	67.14	68.01
3107	AMEX	THD	Wed, Jul 29, 2020	69.40	70.01	69.25	69.70
3106	AMEX	THD	Tue, Jul 28, 2020	70.18	70.50	69.52	69.60
3105	AMEX	THD	Mon, Jul 27, 2020	70.00	70.40	69.74	69.99
3104	AMEX	THD	Fri, Jul 24, 2020	69.23	69.89	69.16	69.35
3103	AMEX	THD	Thu, Jul 23, 2020	69.73	70.11	69.19	69.65
3102	AMEX	THD	Wed, Jul 22, 2020	70.24	70.43	69.60	70.16
3101	AMEX	THD	Tue, Jul 21, 2020	70.99	71.57	70.70	70.98
3100	AMEX	THD	Mon, Jul 20, 2020	69.92	70.60	69.65	70.54
3099	AMEX	THD	Fri, Jul 17, 2020	70.10	70.50	69.70	70.25
3098	AMEX	THD	Thu, Jul 16, 2020	69.59	70.14	69.43	70.04
3097	AMEX	THD	Wed, Jul 15, 2020	70.51	70.86	70.09	70.39
3096	AMEX	THD	Tue, Jul 14, 2020	69.04	70.10	68.50	69.96
3095	AMEX	THD	Mon, Jul 13, 2020	70.08	71.02	69.52	69.81
3094	AMEX	THD	Fri, Jul 10, 2020	70.74	70.99	69.72	70.37
3093	AMEX	THD	Thu, Jul 9, 2020	72.08	72.23	70.62	71.60
3092	AMEX	THD	Wed, Jul 8, 2020	71.45	71.96	70.99	71.80
3091	AMEX	THD	Tue, Jul 7, 2020	72.35	73.07	71.96	72.16
3090	AMEX	THD	Mon, Jul 6, 2020	74.13	74.87	73.94	74.01
3089	AMEX	THD	Thu, Jul 2, 2020	72.91	73.76	72.73	72.89
3088	AMEX	THD	Wed, Jul 1, 2020	70.74	71.84	70.72	71.20
3087	AMEX	THD	Tue, Jun 30, 2020	70.75	70.84	69.90	70.64
3086	AMEX	THD	Mon, Jun 29, 2020	70.00	70.63	69.93	70.58
3085	AMEX	THD	Fri, Jun 26, 2020	70.04	70.13	69.05	69.75
3084	AMEX	THD	Thu, Jun 25, 2020	69.63	70.50	69.63	70.33
3083	AMEX	THD	Wed, Jun 24, 2020	70.73	70.82	69.55	69.97
3082	AMEX	THD	Tue, Jun 23, 2020	72.00	72.84	71.56	71.57
3081	AMEX	THD	Mon, Jun 22, 2020	71.32	72.70	71.25	71.70
3080	AMEX	THD	Fri, Jun 19, 2020	72.69	72.84	71.06	71.45
3079	AMEX	THD	Thu, Jun 18, 2020	72.22	72.59	71.84	72.16
3078	AMEX	THD	Wed, Jun 17, 2020	72.05	72.93	71.82	72.14
3077	AMEX	THD	Tue, Jun 16, 2020	72.64	72.64	70.60	71.50
3076	AMEX	THD	Mon, Jun 15, 2020	70.44	71.74	70.00	71.35
3075	AMEX	THD	Fri, Jun 12, 2020	74.64	74.64	72.64	72.40
3074	AMEX	THD	Thu, Jun 11, 2020	74.76	75.48	72.99	73.13
3073	AMEX	THD	Wed, Jun 10, 2020	76.51	77.35	75.88	77.35
3072	AMEX	THD	Tue, Jun 9, 2020	75.30	76.20	75.17	75.93
3071	AMEX	THD	Mon, Jun 8, 2020	77.07	77.85	76.54	77.41
3070	AMEX	THD	Fri, Jun 5, 2020	77.16	78.00	77.01	77.43
3069	AMEX	THD	Thu, Jun 4, 2020	74.99	75.47	74.11	74.74
3068	AMEX	THD	Wed, Jun 3, 2020	74.46	76.08	74.25	75.64
3067	AMEX	THD	Tue, Jun 2, 2020	72.76	73.69	72.55	73.45
3066	AMEX	THD	Mon, Jun 1, 2020	70.95	72.37	70.60	72.14
3065	AMEX	THD	Fri, May 29, 2020	70.00	70.56	69.30	70.32
3064	AMEX	THD	Thu, May 28, 2020	69.84	70.24	69.22	69.37
3063	AMEX	THD	Wed, May 27, 2020	69.99	70.00	69.20	69.94
3062	AMEX	THD	Tue, May 26, 2020	69.86	70.48	68.73	69.31
3061	AMEX	THD	Fri, May 22, 2020	67.98	67.98	67.22	67.41
3060	AMEX	THD	Thu, May 21, 2020	68.79	68.87	67.93	68.64
3059	AMEX	THD	Wed, May 20, 2020	69.20	69.25	68.85	69.04
3058	AMEX	THD	Tue, May 19, 2020	68.04	68.85	67.75	67.93
3057	AMEX	THD	Mon, May 18, 2020	67.00	68.32	66.91	68.00
3056	AMEX	THD	Fri, May 15, 2020	65.26	65.67	64.69	65.67
3055	AMEX	THD	Thu, May 14, 2020	65.74	66.95	65.05	66.63
3054	AMEX	THD	Wed, May 13, 2020	67.21	67.36	66.19	66.75
3053	AMEX	THD	Tue, May 12, 2020	67.22	68.34	66.75	66.91
3052	AMEX	THD	Mon, May 11, 2020	66.23	66.83	65.99	66.02
3051	AMEX	THD	Fri, May 8, 2020	65.49	66.23	65.32	65.70
3050	AMEX	THD	Thu, May 7, 2020	64.76	65.07	64.02	64.50
3049	AMEX	THD	Wed, May 6, 2020	65.26	65.67	64.47	65.15
3048	AMEX	THD	Tue, May 5, 2020	65.82	65.87	64.79	65.14
3047	AMEX	THD	Mon, May 4, 2020	63.77	64.51	63.30	64.48
3046	AMEX	THD	Fri, May 1, 2020	63.56	64.16	62.78	63.08
3045	AMEX	THD	Thu, Apr 30, 2020	66.07	66.36	64.07	64.85
3044	AMEX	THD	Wed, Apr 29, 2020	65.81	66.29	65.53	66.12
3043	AMEX	THD	Tue, Apr 28, 2020	65.61	66.05	64.61	64.86
3042	AMEX	THD	Mon, Apr 27, 2020	65.00	65.45	64.75	65.00
3041	AMEX	THD	Fri, Apr 24, 2020	64.72	64.89	64.17	64.46
3040	AMEX	THD	Thu, Apr 23, 2020	65.01	66.32	64.26	64.41
3039	AMEX	THD	Wed, Apr 22, 2020	64.56	64.96	64.23	64.36
3038	AMEX	THD	Tue, Apr 21, 2020	63.70	63.70	62.75	62.89
3037	AMEX	THD	Mon, Apr 20, 2020	64.42	64.95	63.74	64.25
3036	AMEX	THD	Fri, Apr 17, 2020	63.49	63.81	62.87	63.72
3035	AMEX	THD	Thu, Apr 16, 2020	61.15	61.37	60.01	60.40
3034	AMEX	THD	Wed, Apr 15, 2020	63.00	63.12	61.65	62.22
3033	AMEX	THD	Tue, Apr 14, 2020	64.42	64.89	63.41	64.48
3032	AMEX	THD	Mon, Apr 13, 2020	62.88	62.93	62.05	62.57
3031	AMEX	THD	Thu, Apr 9, 2020	62.32	62.60	60.10	60.64
3030	AMEX	THD	Wed, Apr 8, 2020	61.97	62.47	61.39	62.05
3029	AMEX	THD	Tue, Apr 7, 2020	62.83	63.34	60.43	60.67
3028	AMEX	THD	Mon, Apr 6, 2020	59.77	61.55	59.53	60.52
3027	AMEX	THD	Fri, Apr 3, 2020	57.74	58.12	56.51	56.72
3026	AMEX	THD	Thu, Apr 2, 2020	56.69	57.73	56.47	57.13
3025	AMEX	THD	Wed, Apr 1, 2020	55.78	56.41	54.32	54.71
3024	AMEX	THD	Tue, Mar 31, 2020	56.85	57.99	56.27	57.47
3023	AMEX	THD	Mon, Mar 30, 2020	55.83	56.45	55.04	56.26
3022	AMEX	THD	Fri, Mar 27, 2020	55.67	55.75	54.52	54.91
3021	AMEX	THD	Thu, Mar 26, 2020	56.47	58.50	56.00	58.01
3020	AMEX	THD	Wed, Mar 25, 2020	54.03	56.01	53.48	55.14
3019	AMEX	THD	Tue, Mar 24, 2020	53.08	53.38	52.20	52.36
3018	AMEX	THD	Mon, Mar 23, 2020	52.06	52.89	50.14	50.88
3017	AMEX	THD	Fri, Mar 20, 2020	54.94	56.54	53.60	53.91
3016	AMEX	THD	Thu, Mar 19, 2020	45.95	52.68	45.95	51.36
3015	AMEX	THD	Wed, Mar 18, 2020	51.93	54.21	49.93	50.72
3014	AMEX	THD	Tue, Mar 17, 2020	52.96	55.66	51.77	55.18
3013	AMEX	THD	Mon, Mar 16, 2020	51.25	52.86	48.61	49.13
3012	AMEX	THD	Fri, Mar 13, 2020	56.82	59.77	53.35	55.99
3011	AMEX	THD	Thu, Mar 12, 2020	56.62	56.79	50.64	52.86
3010	AMEX	THD	Wed, Mar 11, 2020	65.01	65.34	63.53	63.83
3009	AMEX	THD	Tue, Mar 10, 2020	66.63	66.86	64.62	66.38
3008	AMEX	THD	Mon, Mar 9, 2020	64.79	65.47	63.40	63.40
3007	AMEX	THD	Fri, Mar 6, 2020	71.56	71.73	69.88	70.80
3006	AMEX	THD	Thu, Mar 5, 2020	72.76	72.90	71.37	71.71
3005	AMEX	THD	Wed, Mar 4, 2020	73.51	73.54	72.57	72.76
3004	AMEX	THD	Tue, Mar 3, 2020	72.22	74.26	71.71	72.52
3003	AMEX	THD	Mon, Mar 2, 2020	69.85	71.35	69.59	71.21
3002	AMEX	THD	Fri, Feb 28, 2020	69.53	70.62	68.15	70.30
3001	AMEX	THD	Thu, Feb 27, 2020	71.94	72.21	70.99	70.99
3000	AMEX	THD	Wed, Feb 26, 2020	71.58	71.58	70.38	70.47
2999	AMEX	THD	Tue, Feb 25, 2020	74.54	74.61	73.32	73.68
2998	AMEX	THD	Mon, Feb 24, 2020	73.85	74.12	73.12	73.81
2997	AMEX	THD	Fri, Feb 21, 2020	77.75	78.31	77.50	77.67
2996	AMEX	THD	Thu, Feb 20, 2020	78.25	78.51	77.32	77.67
2995	AMEX	THD	Wed, Feb 19, 2020	79.62	79.94	78.96	79.16
2994	AMEX	THD	Tue, Feb 18, 2020	79.59	80.10	79.35	79.45
2993	AMEX	THD	Fri, Feb 14, 2020	80.52	80.52	79.50	79.80
2992	AMEX	THD	Thu, Feb 13, 2020	80.65	80.81	80.26	80.39
2991	AMEX	THD	Wed, Feb 12, 2020	81.34	81.90	81.34	81.73
2990	AMEX	THD	Tue, Feb 11, 2020	80.09	80.63	80.04	80.11
2989	AMEX	THD	Mon, Feb 10, 2020	79.80	80.18	79.77	80.08
2988	AMEX	THD	Fri, Feb 7, 2020	80.50	80.50	79.37	79.70
2987	AMEX	THD	Thu, Feb 6, 2020	81.37	81.62	80.64	80.86
2986	AMEX	THD	Wed, Feb 5, 2020	81.26	81.80	80.80	80.94
2985	AMEX	THD	Tue, Feb 4, 2020	80.34	80.81	80.23	80.31
2984	AMEX	THD	Mon, Feb 3, 2020	78.56	78.98	78.37	78.54
2983	AMEX	THD	Fri, Jan 31, 2020	79.30	79.30	77.98	78.91
2982	AMEX	THD	Thu, Jan 30, 2020	79.65	80.00	79.12	79.84
2981	AMEX	THD	Wed, Jan 29, 2020	80.74	80.74	80.11	80.16
2980	AMEX	THD	Tue, Jan 28, 2020	80.36	80.52	79.87	80.12
2979	AMEX	THD	Mon, Jan 27, 2020	80.97	80.97	80.22	80.32
2978	AMEX	THD	Fri, Jan 24, 2020	84.27	84.27	83.27	83.57
2977	AMEX	THD	Thu, Jan 23, 2020	84.07	84.56	83.52	84.30
2976	AMEX	THD	Wed, Jan 22, 2020	85.06	85.30	84.69	84.80
2975	AMEX	THD	Tue, Jan 21, 2020	85.62	85.62	84.76	84.84
2974	AMEX	THD	Fri, Jan 17, 2020	86.94	87.22	86.90	87.11
2973	AMEX	THD	Thu, Jan 16, 2020	86.49	86.83	86.31	86.72
2972	AMEX	THD	Wed, Jan 15, 2020	85.95	85.97	85.26	85.85
2971	AMEX	THD	Tue, Jan 14, 2020	86.25	86.60	85.95	86.23
2970	AMEX	THD	Mon, Jan 13, 2020	86.50	87.23	86.22	86.99
2969	AMEX	THD	Fri, Jan 10, 2020	86.46	86.85	86.15	86.70
2968	AMEX	THD	Thu, Jan 9, 2020	86.24	86.25	85.87	86.05
2967	AMEX	THD	Wed, Jan 8, 2020	85.34	86.14	85.02	85.47
2966	AMEX	THD	Tue, Jan 7, 2020	86.44	86.52	86.18	86.37
2965	AMEX	THD	Mon, Jan 6, 2020	86.22	86.60	86.02	86.53
2964	AMEX	THD	Fri, Jan 3, 2020	87.87	88.22	87.27	87.43
2963	AMEX	THD	Thu, Jan 2, 2020	88.21	88.79	88.14	88.62
2962	AMEX	THD	Tue, Dec 31, 2019	87.39	87.76	87.23	87.60
2961	AMEX	THD	Mon, Dec 30, 2019	87.73	87.73	86.80	87.02
2960	AMEX	THD	Fri, Dec 27, 2019	87.47	87.47	86.89	87.00
2959	AMEX	THD	Thu, Dec 26, 2019	87.67	87.69	87.23	87.23
2958	AMEX	THD	Tue, Dec 24, 2019	87.14	87.14	86.55	86.80
2957	AMEX	THD	Mon, Dec 23, 2019	87.06	87.35	86.96	87.21
2956	AMEX	THD	Fri, Dec 20, 2019	87.11	87.14	86.58	86.98
2955	AMEX	THD	Thu, Dec 19, 2019	86.89	86.89	86.51	86.81
2954	AMEX	THD	Wed, Dec 18, 2019	86.00	86.31	85.93	86.08
2953	AMEX	THD	Tue, Dec 17, 2019	85.15	85.39	84.95	85.26
2952	AMEX	THD	Mon, Dec 16, 2019	85.26	85.55	85.12	85.16
2951	AMEX	THD	Fri, Dec 13, 2019	86.98	87.25	86.51	86.87
2950	AMEX	THD	Thu, Dec 12, 2019	86.27	87.22	86.15	86.84
2949	AMEX	THD	Wed, Dec 11, 2019	85.26	86.00	85.10	85.86
2948	AMEX	THD	Tue, Dec 10, 2019	84.85	85.32	84.64	85.26
2947	AMEX	THD	Mon, Dec 9, 2019	85.01	85.18	84.75	84.82
2946	AMEX	THD	Fri, Dec 6, 2019	85.13	85.45	85.02	85.17
2945	AMEX	THD	Thu, Dec 5, 2019	85.78	85.85	85.52	85.74
2944	AMEX	THD	Wed, Dec 4, 2019	85.93	86.10	85.59	85.84
2943	AMEX	THD	Tue, Dec 3, 2019	85.73	85.90	85.31	85.79
2942	AMEX	THD	Mon, Dec 2, 2019	86.05	86.24	85.78	85.99
2941	AMEX	THD	Fri, Nov 29, 2019	87.37	87.77	87.37	87.44
2940	AMEX	THD	Wed, Nov 27, 2019	88.50	88.69	88.37	88.60
2939	AMEX	THD	Tue, Nov 26, 2019	88.64	88.95	88.32	88.92
2938	AMEX	THD	Mon, Nov 25, 2019	88.51	88.99	88.33	88.89
2937	AMEX	THD	Fri, Nov 22, 2019	87.72	87.82	87.29	87.45
2936	AMEX	THD	Thu, Nov 21, 2019	87.40	87.64	87.21	87.51
2935	AMEX	THD	Wed, Nov 20, 2019	87.73	87.83	87.21	87.51
2934	AMEX	THD	Tue, Nov 19, 2019	88.31	88.50	88.00	88.17
2933	AMEX	THD	Mon, Nov 18, 2019	88.53	88.82	88.25	88.70
2932	AMEX	THD	Fri, Nov 15, 2019	88.36	88.64	88.23	88.39
2931	AMEX	THD	Thu, Nov 14, 2019	88.81	89.01	88.46	88.82
2930	AMEX	THD	Wed, Nov 13, 2019	89.13	89.55	88.79	89.39
2929	AMEX	THD	Tue, Nov 12, 2019	89.57	89.69	89.21	89.33
2928	AMEX	THD	Mon, Nov 11, 2019	89.32	89.60	89.32	89.57
2927	AMEX	THD	Fri, Nov 8, 2019	90.07	90.29	89.96	90.20
2926	AMEX	THD	Thu, Nov 7, 2019	90.40	90.57	90.01	90.19
2925	AMEX	THD	Wed, Nov 6, 2019	89.39	89.68	89.22	89.62
2924	AMEX	THD	Tue, Nov 5, 2019	89.52	89.65	89.12	89.44
2923	AMEX	THD	Mon, Nov 4, 2019	89.20	89.65	88.93	89.11
2922	AMEX	THD	Fri, Nov 1, 2019	87.42	88.00	87.28	87.88
2921	AMEX	THD	Thu, Oct 31, 2019	88.09	88.09	87.43	87.99
2920	AMEX	THD	Wed, Oct 30, 2019	87.79	88.32	87.47	88.17
2919	AMEX	THD	Tue, Oct 29, 2019	87.18	87.38	86.79	87.02
2918	AMEX	THD	Mon, Oct 28, 2019	87.56	87.98	87.52	87.68
2917	AMEX	THD	Fri, Oct 25, 2019	87.64	87.86	87.09	87.71
2916	AMEX	THD	Thu, Oct 24, 2019	88.82	88.99	88.42	88.63
2915	AMEX	THD	Wed, Oct 23, 2019	89.08	89.48	89.02	89.34
2914	AMEX	THD	Tue, Oct 22, 2019	89.34	89.69	89.19	89.31
2913	AMEX	THD	Mon, Oct 21, 2019	89.17	89.37	89.02	89.35
2912	AMEX	THD	Fri, Oct 18, 2019	89.38	89.74	89.12	89.33
2911	AMEX	THD	Thu, Oct 17, 2019	89.77	89.88	89.50	89.70
2910	AMEX	THD	Wed, Oct 16, 2019	89.33	89.90	89.33	89.85
2909	AMEX	THD	Tue, Oct 15, 2019	88.99	89.59	88.81	89.43
2908	AMEX	THD	Mon, Oct 14, 2019	89.07	89.31	88.85	88.93
2907	AMEX	THD	Fri, Oct 11, 2019	88.81	89.60	88.75	89.08
2906	AMEX	THD	Thu, Oct 10, 2019	87.81	88.57	87.81	88.41
2905	AMEX	THD	Wed, Oct 9, 2019	88.38	89.00	88.30	88.44
2904	AMEX	THD	Tue, Oct 8, 2019	87.94	88.10	87.53	87.75
2903	AMEX	THD	Mon, Oct 7, 2019	87.92	88.32	87.73	88.03
2902	AMEX	THD	Fri, Oct 4, 2019	87.55	88.29	87.39	88.15
2901	AMEX	THD	Thu, Oct 3, 2019	87.28	88.10	87.14	87.99
2900	AMEX	THD	Wed, Oct 2, 2019	87.52	87.63	87.03	87.50
2899	AMEX	THD	Tue, Oct 1, 2019	88.11	88.28	87.74	87.80
2898	AMEX	THD	Mon, Sep 30, 2019	88.97	89.55	88.68	88.70
2897	AMEX	THD	Fri, Sep 27, 2019	89.01	89.45	88.23	88.91
2896	AMEX	THD	Thu, Sep 26, 2019	88.86	88.94	88.41	88.65
2895	AMEX	THD	Wed, Sep 25, 2019	88.93	88.98	88.51	88.83
2894	AMEX	THD	Tue, Sep 24, 2019	89.04	89.22	88.57	88.75
2893	AMEX	THD	Mon, Sep 23, 2019	88.95	89.35	88.68	89.21
2892	AMEX	THD	Fri, Sep 20, 2019	89.74	89.88	89.04	89.47
2891	AMEX	THD	Thu, Sep 19, 2019	89.82	90.01	89.54	89.71
2890	AMEX	THD	Wed, Sep 18, 2019	90.84	90.84	89.83	90.54
2889	AMEX	THD	Tue, Sep 17, 2019	91.26	91.58	91.03	91.52
2888	AMEX	THD	Mon, Sep 16, 2019	91.35	91.66	91.12	91.36
2887	AMEX	THD	Fri, Sep 13, 2019	91.58	92.02	91.58	91.87
2886	AMEX	THD	Thu, Sep 12, 2019	92.03	92.78	91.75	92.03
2885	AMEX	THD	Wed, Sep 11, 2019	92.17	92.55	92.02	92.21
2884	AMEX	THD	Tue, Sep 10, 2019	91.29	91.75	91.29	91.53
2883	AMEX	THD	Mon, Sep 9, 2019	91.42	91.74	91.14	91.61
2882	AMEX	THD	Fri, Sep 6, 2019	91.26	91.59	90.96	91.12
2881	AMEX	THD	Thu, Sep 5, 2019	91.50	91.88	91.22	91.31
2880	AMEX	THD	Wed, Sep 4, 2019	90.47	91.08	90.43	90.87
2879	AMEX	THD	Tue, Sep 3, 2019	89.28	89.66	89.11	89.57
2878	AMEX	THD	Fri, Aug 30, 2019	90.40	90.59	89.81	90.00
2877	AMEX	THD	Thu, Aug 29, 2019	89.37	89.56	89.04	89.46
2876	AMEX	THD	Wed, Aug 28, 2019	87.79	88.14	87.70	88.04
2875	AMEX	THD	Tue, Aug 27, 2019	88.05	88.31	87.66	87.76
2874	AMEX	THD	Mon, Aug 26, 2019	88.06	88.29	87.82	88.13
2873	AMEX	THD	Fri, Aug 23, 2019	88.65	89.35	88.23	88.60
2872	AMEX	THD	Thu, Aug 22, 2019	88.09	88.28	87.73	87.96
2871	AMEX	THD	Wed, Aug 21, 2019	88.58	88.58	88.02	88.41
2870	AMEX	THD	Tue, Aug 20, 2019	87.69	87.85	87.37	87.43
2869	AMEX	THD	Mon, Aug 19, 2019	88.27	88.55	87.85	88.02
2868	AMEX	THD	Fri, Aug 16, 2019	87.25	87.80	86.94	87.73
2867	AMEX	THD	Thu, Aug 15, 2019	86.29	86.29	85.51	85.85
2866	AMEX	THD	Wed, Aug 14, 2019	86.89	87.07	86.16	86.41
2865	AMEX	THD	Tue, Aug 13, 2019	86.98	88.31	86.66	87.58
2864	AMEX	THD	Mon, Aug 12, 2019	88.68	88.74	88.01	88.31
2863	AMEX	THD	Fri, Aug 9, 2019	89.40	89.46	88.96	89.12
2862	AMEX	THD	Thu, Aug 8, 2019	90.29	90.42	90.00	90.32
2861	AMEX	THD	Wed, Aug 7, 2019	89.85	90.52	89.39	90.30
2860	AMEX	THD	Tue, Aug 6, 2019	90.48	90.80	90.03	90.44
2859	AMEX	THD	Mon, Aug 5, 2019	89.92	90.24	88.56	89.13
2858	AMEX	THD	Fri, Aug 2, 2019	91.12	91.51	90.73	90.99
2857	AMEX	THD	Thu, Aug 1, 2019	91.43	92.26	90.39	90.62
2856	AMEX	THD	Wed, Jul 31, 2019	92.84	93.30	91.09	92.00
2855	AMEX	THD	Tue, Jul 30, 2019	92.52	92.52	92.01	92.31
2854	AMEX	THD	Mon, Jul 29, 2019	92.57	92.81	92.48	92.77
2853	AMEX	THD	Fri, Jul 26, 2019	92.69	93.01	92.69	92.77
2852	AMEX	THD	Thu, Jul 25, 2019	93.43	93.50	92.65	92.76
2851	AMEX	THD	Wed, Jul 24, 2019	93.46	93.66	93.23	93.41
2850	AMEX	THD	Tue, Jul 23, 2019	93.65	93.65	93.09	93.28
2849	AMEX	THD	Mon, Jul 22, 2019	93.82	94.14	93.71	93.87
2848	AMEX	THD	Fri, Jul 19, 2019	94.80	94.80	93.89	93.99
2847	AMEX	THD	Thu, Jul 18, 2019	93.67	94.57	93.67	94.44
2846	AMEX	THD	Wed, Jul 17, 2019	93.64	93.83	93.27	93.43
2845	AMEX	THD	Tue, Jul 16, 2019	94.03	94.17	93.59	93.70
2844	AMEX	THD	Mon, Jul 15, 2019	94.16	94.27	93.99	94.05
2843	AMEX	THD	Fri, Jul 12, 2019	94.19	94.32	93.67	94.12
2842	AMEX	THD	Thu, Jul 11, 2019	95.47	95.66	94.78	95.00
2841	AMEX	THD	Wed, Jul 10, 2019	95.66	96.30	95.66	95.76
2840	AMEX	THD	Tue, Jul 9, 2019	94.26	94.60	94.10	94.47
2839	AMEX	THD	Mon, Jul 8, 2019	94.65	94.98	94.52	94.85
2838	AMEX	THD	Fri, Jul 5, 2019	94.78	94.78	94.08	94.45
2837	AMEX	THD	Wed, Jul 3, 2019	96.10	96.27	96.04	96.22
2836	AMEX	THD	Tue, Jul 2, 2019	95.72	95.99	95.48	95.86
2835	AMEX	THD	Mon, Jul 1, 2019	96.63	96.63	96.02	96.21
2834	AMEX	THD	Fri, Jun 28, 2019	95.76	95.76	95.28	95.59
2833	AMEX	THD	Thu, Jun 27, 2019	95.07	95.49	95.07	95.43
2832	AMEX	THD	Wed, Jun 26, 2019	94.64	95.20	94.64	94.82
2831	AMEX	THD	Tue, Jun 25, 2019	94.83	95.08	94.31	94.63
2830	AMEX	THD	Mon, Jun 24, 2019	94.39	95.22	94.39	94.78
2829	AMEX	THD	Fri, Jun 21, 2019	94.53	94.82	94.30	94.32
2828	AMEX	THD	Thu, Jun 20, 2019	94.53	95.17	94.38	94.84
2827	AMEX	THD	Wed, Jun 19, 2019	92.44	93.63	92.44	93.12
2826	AMEX	THD	Tue, Jun 18, 2019	91.21	92.38	91.21	92.23
2825	AMEX	THD	Mon, Jun 17, 2019	89.93	90.31	89.88	90.28
2824	AMEX	THD	Fri, Jun 14, 2019	92.04	92.15	91.53	90.28
2823	AMEX	THD	Thu, Jun 13, 2019	92.21	92.57	91.92	92.16
2822	AMEX	THD	Wed, Jun 12, 2019	92.27	92.51	91.77	91.95
2821	AMEX	THD	Tue, Jun 11, 2019	92.25	92.74	92.13	92.28
2820	AMEX	THD	Mon, Jun 10, 2019	91.92	91.92	91.47	91.73
2819	AMEX	THD	Fri, Jun 7, 2019	91.42	92.40	91.42	91.68
2818	AMEX	THD	Thu, Jun 6, 2019	91.23	91.64	91.01	91.14
2817	AMEX	THD	Wed, Jun 5, 2019	90.97	91.05	90.44	90.63
2816	AMEX	THD	Tue, Jun 4, 2019	90.51	90.75	90.14	90.60
2815	AMEX	THD	Mon, Jun 3, 2019	89.72	90.67	89.60	89.87
2814	AMEX	THD	Fri, May 31, 2019	88.44	89.79	88.35	89.58
2813	AMEX	THD	Thu, May 30, 2019	88.07	88.76	88.05	88.26
2812	AMEX	THD	Wed, May 29, 2019	87.58	88.68	87.45	88.37
2811	AMEX	THD	Tue, May 28, 2019	88.28	88.71	87.81	87.90
2810	AMEX	THD	Fri, May 24, 2019	87.09	87.28	86.66	86.88
2809	AMEX	THD	Thu, May 23, 2019	86.42	86.71	86.26	86.34
2808	AMEX	THD	Wed, May 22, 2019	87.51	87.73	87.21	87.30
2807	AMEX	THD	Tue, May 21, 2019	86.70	86.95	86.36	86.74
2806	AMEX	THD	Mon, May 20, 2019	85.94	86.52	85.71	86.42
2805	AMEX	THD	Fri, May 17, 2019	86.79	87.09	86.28	86.32
2804	AMEX	THD	Thu, May 16, 2019	88.00	88.42	87.70	87.76
2803	AMEX	THD	Wed, May 15, 2019	87.93	88.74	87.87	88.59
2802	AMEX	THD	Tue, May 14, 2019	89.13	89.43	88.65	89.01
2801	AMEX	THD	Mon, May 13, 2019	87.96	88.40	87.68	88.04
2800	AMEX	THD	Fri, May 10, 2019	89.52	89.70	88.57	89.45
2799	AMEX	THD	Thu, May 9, 2019	88.62	88.95	87.82	88.78
2798	AMEX	THD	Wed, May 8, 2019	89.54	89.63	88.26	89.00
2797	AMEX	THD	Tue, May 7, 2019	89.85	89.85	88.90	89.30
2796	AMEX	THD	Mon, May 6, 2019	89.83	90.71	89.20	90.47
2795	AMEX	THD	Fri, May 3, 2019	90.68	91.57	90.68	91.26
2794	AMEX	THD	Thu, May 2, 2019	90.26	90.45	89.61	90.07
2793	AMEX	THD	Wed, May 1, 2019	90.53	91.00	89.57	89.85
2792	AMEX	THD	Tue, Apr 30, 2019	90.43	90.73	89.91	90.59
2791	AMEX	THD	Mon, Apr 29, 2019	90.01	90.05	89.76	89.91
2790	AMEX	THD	Fri, Apr 26, 2019	89.97	90.36	89.85	90.15
2789	AMEX	THD	Thu, Apr 25, 2019	89.83	90.09	89.23	90.07
2788	AMEX	THD	Wed, Apr 24, 2019	90.30	90.53	89.37	89.61
2787	AMEX	THD	Tue, Apr 23, 2019	90.31	90.75	89.88	90.55
2786	AMEX	THD	Mon, Apr 22, 2019	90.48	90.76	89.91	90.63
2785	AMEX	THD	Thu, Apr 18, 2019	90.79	91.04	90.72	90.94
2784	AMEX	THD	Wed, Apr 17, 2019	90.59	90.88	90.45	90.62
2783	AMEX	THD	Tue, Apr 16, 2019	89.87	90.14	89.77	89.87
2782	AMEX	THD	Mon, Apr 15, 2019	89.90	90.30	89.28	89.76
2781	AMEX	THD	Fri, Apr 12, 2019	90.03	90.33	89.75	89.98
2780	AMEX	THD	Thu, Apr 11, 2019	89.78	89.79	88.89	89.10
2779	AMEX	THD	Wed, Apr 10, 2019	89.91	90.17	89.77	89.97
2778	AMEX	THD	Tue, Apr 9, 2019	89.56	89.84	89.38	89.67
2777	AMEX	THD	Mon, Apr 8, 2019	88.70	89.31	88.61	89.05
2776	AMEX	THD	Fri, Apr 5, 2019	88.63	89.15	88.61	88.95
2775	AMEX	THD	Thu, Apr 4, 2019	88.60	89.17	88.59	88.94
2774	AMEX	THD	Wed, Apr 3, 2019	89.04	89.73	89.03	89.21
2773	AMEX	THD	Tue, Apr 2, 2019	89.13	89.21	88.59	88.75
2772	AMEX	THD	Mon, Apr 1, 2019	88.96	89.15	88.61	89.04
2771	AMEX	THD	Fri, Mar 29, 2019	88.63	88.66	88.04	88.33
2770	AMEX	THD	Thu, Mar 28, 2019	87.65	87.85	87.32	87.61
2769	AMEX	THD	Wed, Mar 27, 2019	87.95	88.09	87.22	87.38
2768	AMEX	THD	Tue, Mar 26, 2019	88.82	89.00	88.37	88.67
2767	AMEX	THD	Mon, Mar 25, 2019	88.19	88.83	88.09	88.79
2766	AMEX	THD	Fri, Mar 22, 2019	89.58	89.59	88.18	88.37
2765	AMEX	THD	Thu, Mar 21, 2019	88.39	89.17	88.34	89.08
2764	AMEX	THD	Wed, Mar 20, 2019	88.39	89.44	88.00	88.78
2763	AMEX	THD	Tue, Mar 19, 2019	88.66	89.10	88.54	88.76
2762	AMEX	THD	Mon, Mar 18, 2019	87.64	88.20	87.41	88.03
2761	AMEX	THD	Fri, Mar 15, 2019	87.75	88.45	87.73	88.38
2760	AMEX	THD	Thu, Mar 14, 2019	88.35	88.35	87.81	88.15
2759	AMEX	THD	Wed, Mar 13, 2019	89.01	89.12	88.57	88.91
2758	AMEX	THD	Tue, Mar 12, 2019	88.34	88.45	88.08	88.31
2757	AMEX	THD	Mon, Mar 11, 2019	87.69	88.37	87.69	88.33
2756	AMEX	THD	Fri, Mar 8, 2019	87.76	87.79	87.33	87.60
2755	AMEX	THD	Thu, Mar 7, 2019	88.17	88.22	87.13	87.33
2754	AMEX	THD	Wed, Mar 6, 2019	87.50	87.78	87.26	87.49
2753	AMEX	THD	Tue, Mar 5, 2019	88.05	88.64	87.99	88.49
2752	AMEX	THD	Mon, Mar 4, 2019	87.84	88.37	86.84	87.59
2751	AMEX	THD	Fri, Mar 1, 2019	88.73	89.09	87.92	88.22
2750	AMEX	THD	Thu, Feb 28, 2019	90.09	90.39	89.37	89.61
2749	AMEX	THD	Wed, Feb 27, 2019	91.41	91.53	90.71	91.13
2748	AMEX	THD	Tue, Feb 26, 2019	91.65	92.13	91.49	91.73
2747	AMEX	THD	Mon, Feb 25, 2019	91.94	92.83	91.94	92.45
2746	AMEX	THD	Fri, Feb 22, 2019	90.97	91.35	90.81	90.96
2745	AMEX	THD	Thu, Feb 21, 2019	90.78	90.82	90.05	90.45
2744	AMEX	THD	Wed, Feb 20, 2019	91.25	91.60	90.96	91.22
2743	AMEX	THD	Tue, Feb 19, 2019	89.75	91.10	89.75	90.83
2742	AMEX	THD	Fri, Feb 15, 2019	89.99	90.43	89.94	90.10
2741	AMEX	THD	Thu, Feb 14, 2019	90.25	90.93	90.03	90.50
2740	AMEX	THD	Wed, Feb 13, 2019	90.87	91.20	90.13	90.29
2739	AMEX	THD	Tue, Feb 12, 2019	90.35	90.68	89.81	90.20
2738	AMEX	THD	Mon, Feb 11, 2019	89.61	89.70	89.28	89.41
2737	AMEX	THD	Fri, Feb 8, 2019	90.07	90.37	89.52	89.91
2736	AMEX	THD	Thu, Feb 7, 2019	91.15	91.35	90.41	91.14
2735	AMEX	THD	Wed, Feb 6, 2019	91.84	91.99	90.92	91.06
2734	AMEX	THD	Tue, Feb 5, 2019	91.15	91.89	90.86	91.84
2733	AMEX	THD	Mon, Feb 4, 2019	90.90	91.49	90.79	91.16
2732	AMEX	THD	Fri, Feb 1, 2019	91.35	91.38	90.53	90.88
2731	AMEX	THD	Thu, Jan 31, 2019	90.71	91.07	90.35	90.90
2730	AMEX	THD	Wed, Jan 30, 2019	89.39	90.98	88.96	90.61
2729	AMEX	THD	Tue, Jan 29, 2019	88.86	89.23	88.41	88.76
2728	AMEX	THD	Mon, Jan 28, 2019	88.58	88.93	88.26	88.86
2727	AMEX	THD	Fri, Jan 25, 2019	88.87	89.45	88.68	89.17
2726	AMEX	THD	Thu, Jan 24, 2019	88.00	88.74	87.89	88.70
2725	AMEX	THD	Wed, Jan 23, 2019	87.85	88.27	87.59	88.14
2724	AMEX	THD	Tue, Jan 22, 2019	86.69	86.90	86.34	86.59
2723	AMEX	THD	Fri, Jan 18, 2019	86.28	86.85	86.25	86.53
2722	AMEX	THD	Thu, Jan 17, 2019	85.74	86.67	85.37	86.34
2721	AMEX	THD	Wed, Jan 16, 2019	85.78	86.60	85.78	86.13
2720	AMEX	THD	Tue, Jan 15, 2019	84.90	85.37	84.64	84.85
2719	AMEX	THD	Mon, Jan 14, 2019	85.22	85.81	84.66	85.42
2718	AMEX	THD	Fri, Jan 11, 2019	86.11	86.39	85.68	86.12
2717	AMEX	THD	Thu, Jan 10, 2019	85.64	86.85	85.60	86.63
2716	AMEX	THD	Wed, Jan 9, 2019	85.73	86.88	85.64	86.28
2715	AMEX	THD	Tue, Jan 8, 2019	85.83	86.32	85.57	86.10
2714	AMEX	THD	Mon, Jan 7, 2019	85.75	86.32	85.49	86.01
2713	AMEX	THD	Fri, Jan 4, 2019	84.26	85.78	83.91	85.58
2712	AMEX	THD	Thu, Jan 3, 2019	83.23	84.00	82.60	82.94
2711	AMEX	THD	Wed, Jan 2, 2019	83.45	84.49	82.98	84.12
2710	AMEX	THD	Mon, Dec 31, 2018	83.24	83.42	82.47	82.81
2709	AMEX	THD	Fri, Dec 28, 2018	82.16	83.07	82.13	82.62
2708	AMEX	THD	Thu, Dec 27, 2018	81.22	82.06	80.99	81.75
2707	AMEX	THD	Wed, Dec 26, 2018	82.20	82.83	81.78	82.44
2706	AMEX	THD	Mon, Dec 24, 2018	83.74	84.55	82.33	83.31
2705	AMEX	THD	Fri, Dec 21, 2018	83.77	84.42	83.38	83.80
2704	AMEX	THD	Thu, Dec 20, 2018	83.49	84.14	83.25	83.86
2703	AMEX	THD	Wed, Dec 19, 2018	83.98	84.62	81.90	82.53
2702	AMEX	THD	Tue, Dec 18, 2018	83.14	83.89	83.10	83.53
2701	AMEX	THD	Mon, Dec 17, 2018	84.60	84.62	83.55	83.23
2700	AMEX	THD	Fri, Dec 14, 2018	84.96	85.53	84.80	84.94
2699	AMEX	THD	Thu, Dec 13, 2018	85.80	85.91	85.18	85.56
2698	AMEX	THD	Wed, Dec 12, 2018	86.66	87.49	86.51	86.81
2697	AMEX	THD	Tue, Dec 11, 2018	86.57	87.18	85.83	86.35
2696	AMEX	THD	Mon, Dec 10, 2018	86.27	86.84	85.23	86.14
2695	AMEX	THD	Fri, Dec 7, 2018	87.64	88.08	86.28	86.40
2694	AMEX	THD	Thu, Dec 6, 2018	87.37	88.01	86.44	87.87
2693	AMEX	THD	Tue, Dec 4, 2018	89.07	89.44	87.68	88.08
2692	AMEX	THD	Mon, Dec 3, 2018	88.81	89.06	88.41	88.93
2691	AMEX	THD	Fri, Nov 30, 2018	86.49	86.59	86.06	86.23
2690	AMEX	THD	Thu, Nov 29, 2018	85.98	86.54	85.73	86.08
2689	AMEX	THD	Wed, Nov 28, 2018	86.02	87.39	85.48	87.06
2688	AMEX	THD	Tue, Nov 27, 2018	85.11	85.80	85.11	85.78
2687	AMEX	THD	Mon, Nov 26, 2018	84.88	85.30	84.78	85.04
2686	AMEX	THD	Fri, Nov 23, 2018	84.31	84.79	84.23	84.34
2685	AMEX	THD	Wed, Nov 21, 2018	84.07	85.40	84.07	84.92
2684	AMEX	THD	Tue, Nov 20, 2018	84.00	84.36	83.37	83.75
2683	AMEX	THD	Mon, Nov 19, 2018	86.01	86.12	85.17	85.39
2682	AMEX	THD	Fri, Nov 16, 2018	86.01	87.42	85.95	86.92
2681	AMEX	THD	Thu, Nov 15, 2018	85.86	87.31	85.39	86.68
2680	AMEX	THD	Wed, Nov 14, 2018	87.27	87.61	86.51	86.90
2679	AMEX	THD	Tue, Nov 13, 2018	86.63	87.77	86.40	87.12
2678	AMEX	THD	Mon, Nov 12, 2018	86.12	86.64	85.53	85.56
2677	AMEX	THD	Fri, Nov 9, 2018	87.18	87.62	86.42	86.82
2676	AMEX	THD	Thu, Nov 8, 2018	88.36	88.76	87.81	88.00
2675	AMEX	THD	Wed, Nov 7, 2018	88.77	89.36	88.54	89.12
2674	AMEX	THD	Tue, Nov 6, 2018	87.67	88.17	87.59	88.06
2673	AMEX	THD	Mon, Nov 5, 2018	87.62	88.26	87.62	88.03
2672	AMEX	THD	Fri, Nov 2, 2018	88.64	89.00	87.54	88.26
2671	AMEX	THD	Thu, Nov 1, 2018	87.57	88.82	87.31	88.64
2670	AMEX	THD	Wed, Oct 31, 2018	87.10	87.97	86.35	86.70
2669	AMEX	THD	Tue, Oct 30, 2018	84.61	85.29	84.26	85.11
2668	AMEX	THD	Mon, Oct 29, 2018	86.00	86.00	83.25	84.01
2667	AMEX	THD	Fri, Oct 26, 2018	84.67	85.43	84.06	84.72
2666	AMEX	THD	Thu, Oct 25, 2018	85.58	86.86	85.58	86.29
2665	AMEX	THD	Wed, Oct 24, 2018	85.41	85.44	83.73	83.75
2664	AMEX	THD	Tue, Oct 23, 2018	85.54	87.11	85.21	86.76
2663	AMEX	THD	Mon, Oct 22, 2018	87.14	87.57	86.51	86.77
2662	AMEX	THD	Fri, Oct 19, 2018	87.91	88.44	87.36	87.55
2661	AMEX	THD	Thu, Oct 18, 2018	88.78	88.78	87.38	87.95
2660	AMEX	THD	Wed, Oct 17, 2018	89.77	89.91	89.05	89.42
2659	AMEX	THD	Tue, Oct 16, 2018	89.89	91.07	89.89	90.67
2658	AMEX	THD	Mon, Oct 15, 2018	89.31	89.63	88.68	88.95
2657	AMEX	THD	Fri, Oct 12, 2018	89.15	89.88	88.58	89.38
2656	AMEX	THD	Thu, Oct 11, 2018	88.69	89.77	87.78	88.23
2655	AMEX	THD	Wed, Oct 10, 2018	90.23	90.53	88.78	89.10
2654	AMEX	THD	Tue, Oct 9, 2018	88.53	89.27	88.20	88.87
2653	AMEX	THD	Mon, Oct 8, 2018	88.30	89.03	88.00	88.91
2652	AMEX	THD	Fri, Oct 5, 2018	90.49	90.64	89.62	90.14
2651	AMEX	THD	Thu, Oct 4, 2018	92.08	92.39	90.15	90.78
2650	AMEX	THD	Wed, Oct 3, 2018	93.72	93.75	92.16	92.54
2649	AMEX	THD	Tue, Oct 2, 2018	94.09	94.36	93.73	93.96
2648	AMEX	THD	Mon, Oct 1, 2018	94.73	94.82	94.35	94.62
2647	AMEX	THD	Fri, Sep 28, 2018	93.96	94.59	93.84	94.30
2646	AMEX	THD	Thu, Sep 27, 2018	93.88	94.19	93.50	94.06
2645	AMEX	THD	Wed, Sep 26, 2018	93.60	94.68	93.40	93.62
2644	AMEX	THD	Tue, Sep 25, 2018	93.79	94.23	93.73	93.97
2643	AMEX	THD	Mon, Sep 24, 2018	93.77	94.19	93.50	93.96
2642	AMEX	THD	Fri, Sep 21, 2018	94.10	94.45	93.70	94.28
2641	AMEX	THD	Thu, Sep 20, 2018	94.75	95.13	94.33	94.88
2640	AMEX	THD	Wed, Sep 19, 2018	94.05	94.50	93.70	94.41
2639	AMEX	THD	Tue, Sep 18, 2018	92.55	93.37	92.55	93.22
2638	AMEX	THD	Mon, Sep 17, 2018	91.15	91.62	91.00	91.19
2637	AMEX	THD	Fri, Sep 14, 2018	91.59	91.75	90.66	90.97
2636	AMEX	THD	Thu, Sep 13, 2018	91.68	92.26	90.40	91.77
2635	AMEX	THD	Wed, Sep 12, 2018	87.71	89.38	87.71	88.54
2634	AMEX	THD	Tue, Sep 11, 2018	87.21	88.08	86.54	87.95
2633	AMEX	THD	Mon, Sep 10, 2018	88.62	89.12	87.77	88.04
2632	AMEX	THD	Fri, Sep 7, 2018	88.14	88.78	87.57	88.05
2631	AMEX	THD	Thu, Sep 6, 2018	88.53	89.00	88.21	88.63
2630	AMEX	THD	Wed, Sep 5, 2018	88.40	88.76	88.15	88.48
2629	AMEX	THD	Tue, Sep 4, 2018	89.73	89.95	89.30	89.56
2628	AMEX	THD	Fri, Aug 31, 2018	90.41	91.07	89.98	90.31
2627	AMEX	THD	Thu, Aug 30, 2018	90.62	90.62	89.44	89.82
2626	AMEX	THD	Wed, Aug 29, 2018	91.21	91.75	91.03	91.54
2625	AMEX	THD	Tue, Aug 28, 2018	91.63	92.00	91.05	91.27
2624	AMEX	THD	Mon, Aug 27, 2018	91.20	91.99	91.20	91.49
2623	AMEX	THD	Fri, Aug 24, 2018	89.63	90.86	89.63	90.62
2622	AMEX	THD	Thu, Aug 23, 2018	89.80	89.99	88.91	89.21
2621	AMEX	THD	Wed, Aug 22, 2018	89.80	90.42	89.80	90.19
2620	AMEX	THD	Tue, Aug 21, 2018	89.39	90.01	89.39	89.72
2619	AMEX	THD	Mon, Aug 20, 2018	88.80	89.21	88.60	89.19
2618	AMEX	THD	Fri, Aug 17, 2018	86.52	88.23	86.52	87.87
2617	AMEX	THD	Thu, Aug 16, 2018	86.60	87.45	86.60	86.93
2616	AMEX	THD	Wed, Aug 15, 2018	86.33	86.50	85.50	86.03
2615	AMEX	THD	Tue, Aug 14, 2018	87.42	88.10	87.42	87.53
2614	AMEX	THD	Mon, Aug 13, 2018	86.80	87.39	86.29	86.79
2613	AMEX	THD	Fri, Aug 10, 2018	88.04	88.04	87.31	87.70
2612	AMEX	THD	Thu, Aug 9, 2018	89.68	89.94	89.30	89.43
2611	AMEX	THD	Wed, Aug 8, 2018	89.28	89.56	88.89	89.38
2610	AMEX	THD	Tue, Aug 7, 2018	89.04	89.12	88.52	88.78
2609	AMEX	THD	Mon, Aug 6, 2018	87.88	88.04	87.04	87.58
2608	AMEX	THD	Fri, Aug 3, 2018	89.09	89.56	88.85	89.07
2607	AMEX	THD	Thu, Aug 2, 2018	88.56	89.10	88.05	88.86
2606	AMEX	THD	Wed, Aug 1, 2018	89.68	90.24	89.65	89.95
2605	AMEX	THD	Tue, Jul 31, 2018	88.68	89.39	88.55	89.17
2604	AMEX	THD	Mon, Jul 30, 2018	88.40	88.89	88.40	88.56
2603	AMEX	THD	Fri, Jul 27, 2018	88.16	88.80	87.91	88.44
2602	AMEX	THD	Thu, Jul 26, 2018	88.27	88.56	87.88	87.90
2601	AMEX	THD	Wed, Jul 25, 2018	87.82	88.50	87.67	88.23
2600	AMEX	THD	Tue, Jul 24, 2018	86.68	86.96	86.09	86.26
2599	AMEX	THD	Mon, Jul 23, 2018	86.36	86.37	85.82	85.99
2598	AMEX	THD	Fri, Jul 20, 2018	86.05	86.57	85.83	86.36
2597	AMEX	THD	Thu, Jul 19, 2018	84.28	84.79	83.72	84.34
2596	AMEX	THD	Wed, Jul 18, 2018	83.84	84.71	83.73	84.22
2595	AMEX	THD	Tue, Jul 17, 2018	83.04	83.86	83.04	83.65
2594	AMEX	THD	Mon, Jul 16, 2018	83.58	84.00	82.88	83.16
2593	AMEX	THD	Fri, Jul 13, 2018	84.06	84.34	83.78	84.18
2592	AMEX	THD	Thu, Jul 12, 2018	84.32	84.64	84.15	84.29
2591	AMEX	THD	Wed, Jul 11, 2018	83.99	84.26	83.46	83.82
2590	AMEX	THD	Tue, Jul 10, 2018	84.64	84.98	84.37	84.77
2589	AMEX	THD	Mon, Jul 9, 2018	83.58	84.00	83.20	83.84
2588	AMEX	THD	Fri, Jul 6, 2018	82.85	83.79	82.50	83.40
2587	AMEX	THD	Thu, Jul 5, 2018	81.83	83.98	81.10	81.53
2586	AMEX	THD	Tue, Jul 3, 2018	83.25	83.57	82.79	83.04
2585	AMEX	THD	Mon, Jul 2, 2018	82.20	82.62	81.64	82.39
2584	AMEX	THD	Fri, Jun 29, 2018	81.77	82.39	81.68	82.27
2583	AMEX	THD	Thu, Jun 28, 2018	82.01	82.38	81.66	82.17
2582	AMEX	THD	Wed, Jun 27, 2018	83.38	83.51	82.36	82.47
2581	AMEX	THD	Tue, Jun 26, 2018	83.65	84.43	83.22	83.38
2580	AMEX	THD	Mon, Jun 25, 2018	83.59	84.35	82.85	83.33
2579	AMEX	THD	Fri, Jun 22, 2018	84.54	85.20	84.06	84.31
2578	AMEX	THD	Thu, Jun 21, 2018	84.30	84.52	84.02	84.07
2577	AMEX	THD	Wed, Jun 20, 2018	86.08	86.27	85.61	85.89
2576	AMEX	THD	Tue, Jun 19, 2018	84.68	85.17	84.31	85.04
2575	AMEX	THD	Mon, Jun 18, 2018	88.62	88.91	88.22	87.10
2574	AMEX	THD	Fri, Jun 15, 2018	90.89	91.45	89.88	90.59
2573	AMEX	THD	Thu, Jun 14, 2018	92.00	92.25	91.31	91.55
2572	AMEX	THD	Wed, Jun 13, 2018	92.92	93.16	91.87	92.61
2571	AMEX	THD	Tue, Jun 12, 2018	93.78	93.78	93.13	93.48
2570	AMEX	THD	Mon, Jun 11, 2018	93.48	93.73	93.31	93.47
2569	AMEX	THD	Fri, Jun 8, 2018	93.58	94.08	93.37	93.70
2568	AMEX	THD	Thu, Jun 7, 2018	94.51	94.70	93.51	94.03
2567	AMEX	THD	Wed, Jun 6, 2018	94.66	95.36	94.50	95.24
2566	AMEX	THD	Tue, Jun 5, 2018	94.16	94.64	93.83	94.10
2565	AMEX	THD	Mon, Jun 4, 2018	93.63	93.89	93.13	93.32
2564	AMEX	THD	Fri, Jun 1, 2018	93.50	93.90	93.06	93.66
2563	AMEX	THD	Thu, May 31, 2018	93.56	94.22	92.85	94.06
2562	AMEX	THD	Wed, May 30, 2018	92.83	93.96	92.83	93.94
2561	AMEX	THD	Tue, May 29, 2018	93.39	94.09	92.08	92.77
2560	AMEX	THD	Fri, May 25, 2018	94.49	95.13	94.08	95.07
2559	AMEX	THD	Thu, May 24, 2018	93.90	94.25	93.13	94.18
2558	AMEX	THD	Wed, May 23, 2018	94.76	95.66	94.34	95.65
2557	AMEX	THD	Tue, May 22, 2018	95.75	96.14	95.38	95.77
2556	AMEX	THD	Mon, May 21, 2018	95.73	96.01	95.32	95.66
2555	AMEX	THD	Fri, May 18, 2018	94.32	94.53	93.88	94.32
2554	AMEX	THD	Thu, May 17, 2018	95.04	95.62	94.50	94.89
2553	AMEX	THD	Wed, May 16, 2018	94.97	95.57	94.97	95.35
2552	AMEX	THD	Tue, May 15, 2018	96.23	96.23	94.94	95.35
2551	AMEX	THD	Mon, May 14, 2018	97.43	97.71	97.07	97.23
2550	AMEX	THD	Fri, May 11, 2018	96.84	97.73	96.56	96.99
2549	AMEX	THD	Thu, May 10, 2018	95.41	96.57	95.20	96.16
2548	AMEX	THD	Wed, May 9, 2018	95.69	95.95	94.80	95.24
2547	AMEX	THD	Tue, May 8, 2018	96.22	96.40	95.74	96.30
2546	AMEX	THD	Mon, May 7, 2018	97.27	97.62	96.86	97.42
2545	AMEX	THD	Fri, May 4, 2018	97.22	98.53	96.84	98.31
2544	AMEX	THD	Thu, May 3, 2018	98.46	98.61	97.44	98.34
2543	AMEX	THD	Wed, May 2, 2018	98.10	98.89	97.52	97.62
2542	AMEX	THD	Tue, May 1, 2018	96.81	97.67	96.26	96.86
2541	AMEX	THD	Mon, Apr 30, 2018	98.37	98.58	97.45	97.47
2540	AMEX	THD	Fri, Apr 27, 2018	98.37	98.95	98.25	98.83
2539	AMEX	THD	Thu, Apr 26, 2018	98.02	98.77	97.96	98.67
2538	AMEX	THD	Wed, Apr 25, 2018	98.31	98.31	97.76	98.18
2537	AMEX	THD	Tue, Apr 24, 2018	99.66	99.70	98.30	98.90
2536	AMEX	THD	Mon, Apr 23, 2018	99.39	99.87	99.11	99.35
2535	AMEX	THD	Fri, Apr 20, 2018	100.54	100.54	99.66	100.00
2534	AMEX	THD	Thu, Apr 19, 2018	100.78	100.84	99.81	100.02
2533	AMEX	THD	Wed, Apr 18, 2018	99.51	99.85	98.96	99.64
2532	AMEX	THD	Tue, Apr 17, 2018	98.18	98.92	98.14	98.80
2531	AMEX	THD	Mon, Apr 16, 2018	98.92	99.22	98.66	99.19
2530	AMEX	THD	Fri, Apr 13, 2018	99.03	99.25	98.55	98.94
2529	AMEX	THD	Thu, Apr 12, 2018	98.93	99.23	98.55	99.00
2528	AMEX	THD	Wed, Apr 11, 2018	98.48	99.35	98.41	99.17
2527	AMEX	THD	Tue, Apr 10, 2018	98.18	98.70	97.77	98.47
2526	AMEX	THD	Mon, Apr 9, 2018	97.38	98.08	97.03	97.30
2525	AMEX	THD	Fri, Apr 6, 2018	96.92	97.13	95.51	96.02
2524	AMEX	THD	Thu, Apr 5, 2018	97.08	97.39	96.74	97.14
2523	AMEX	THD	Wed, Apr 4, 2018	95.59	97.64	94.85	97.57
2522	AMEX	THD	Tue, Apr 3, 2018	98.74	99.54	98.39	99.41
2521	AMEX	THD	Mon, Apr 2, 2018	99.51	99.93	98.19	98.73
2520	AMEX	THD	Thu, Mar 29, 2018	98.38	99.80	98.10	99.70
2519	AMEX	THD	Wed, Mar 28, 2018	99.16	99.87	99.07	99.36
2518	AMEX	THD	Tue, Mar 27, 2018	100.62	100.91	99.66	99.85
2517	AMEX	THD	Mon, Mar 26, 2018	100.22	101.17	99.56	100.95
2516	AMEX	THD	Fri, Mar 23, 2018	100.08	100.13	98.64	98.68
2515	AMEX	THD	Thu, Mar 22, 2018	99.69	100.03	98.86	99.00
2514	AMEX	THD	Wed, Mar 21, 2018	100.25	101.37	99.98	100.86
2513	AMEX	THD	Tue, Mar 20, 2018	100.31	100.62	99.83	100.45
2512	AMEX	THD	Mon, Mar 19, 2018	100.27	100.44	99.45	99.89
2511	AMEX	THD	Fri, Mar 16, 2018	100.78	101.19	100.58	100.69
2510	AMEX	THD	Thu, Mar 15, 2018	101.30	101.38	100.61	100.81
2509	AMEX	THD	Wed, Mar 14, 2018	101.26	101.42	100.55	100.90
2508	AMEX	THD	Tue, Mar 13, 2018	101.14	103.71	100.09	100.55
2507	AMEX	THD	Mon, Mar 12, 2018	100.43	100.84	100.03	100.56
2506	AMEX	THD	Fri, Mar 9, 2018	99.12	99.97	98.90	99.86
2505	AMEX	THD	Thu, Mar 8, 2018	99.22	99.43	98.91	99.14
2504	AMEX	THD	Wed, Mar 7, 2018	99.11	99.46	98.37	99.36
2503	AMEX	THD	Tue, Mar 6, 2018	100.25	100.64	99.33	99.64
2502	AMEX	THD	Mon, Mar 5, 2018	99.67	101.19	99.34	100.21
2501	AMEX	THD	Fri, Mar 2, 2018	99.50	100.26	98.45	99.94
2500	AMEX	THD	Thu, Mar 1, 2018	100.66	101.33	99.59	100.25
2499	AMEX	THD	Wed, Feb 28, 2018	101.71	101.71	100.33	100.54
2498	AMEX	THD	Tue, Feb 27, 2018	101.33	101.33	100.00	100.32
2497	AMEX	THD	Mon, Feb 26, 2018	101.18	102.16	100.70	101.73
2496	AMEX	THD	Fri, Feb 23, 2018	99.12	99.94	98.81	99.59
2495	AMEX	THD	Thu, Feb 22, 2018	98.24	98.84	98.03	98.19
2494	AMEX	THD	Wed, Feb 21, 2018	98.66	99.46	97.38	97.43
2493	AMEX	THD	Tue, Feb 20, 2018	98.26	98.73	97.73	98.37
2492	AMEX	THD	Fri, Feb 16, 2018	98.50	99.43	98.23	98.96
2491	AMEX	THD	Thu, Feb 15, 2018	99.12	99.85	98.15	99.24
2490	AMEX	THD	Wed, Feb 14, 2018	96.57	98.60	95.74	98.40
2489	AMEX	THD	Tue, Feb 13, 2018	97.32	97.91	97.07	97.49
2488	AMEX	THD	Mon, Feb 12, 2018	96.43	97.52	95.94	96.65
2487	AMEX	THD	Fri, Feb 9, 2018	95.42	96.22	93.61	95.73
2486	AMEX	THD	Thu, Feb 8, 2018	96.18	96.18	92.82	92.97
2485	AMEX	THD	Wed, Feb 7, 2018	97.33	98.30	96.09	96.09
2484	AMEX	THD	Tue, Feb 6, 2018	96.09	99.35	95.20	98.36
2483	AMEX	THD	Mon, Feb 5, 2018	97.75	98.28	95.36	95.61
2482	AMEX	THD	Fri, Feb 2, 2018	99.30	99.30	98.21	98.26
2481	AMEX	THD	Thu, Feb 1, 2018	99.93	100.13	99.36	99.60
2480	AMEX	THD	Wed, Jan 31, 2018	100.18	100.19	99.11	99.65
2479	AMEX	THD	Tue, Jan 30, 2018	99.29	99.62	98.68	99.19
2478	AMEX	THD	Mon, Jan 29, 2018	100.07	100.18	99.84	99.86
2477	AMEX	THD	Fri, Jan 26, 2018	99.95	100.56	99.65	100.46
2476	AMEX	THD	Thu, Jan 25, 2018	99.17	99.92	98.88	99.18
2475	AMEX	THD	Wed, Jan 24, 2018	99.68	100.28	99.42	99.69
2474	AMEX	THD	Tue, Jan 23, 2018	98.57	98.75	98.31	98.58
2473	AMEX	THD	Mon, Jan 22, 2018	98.13	98.44	97.95	98.32
2472	AMEX	THD	Fri, Jan 19, 2018	98.02	98.25	97.60	98.20
2471	AMEX	THD	Thu, Jan 18, 2018	97.90	98.17	97.35	97.86
2470	AMEX	THD	Wed, Jan 17, 2018	98.36	98.94	98.22	98.62
2469	AMEX	THD	Tue, Jan 16, 2018	98.25	98.30	97.54	97.72
2468	AMEX	THD	Fri, Jan 12, 2018	97.45	97.99	97.23	97.92
2467	AMEX	THD	Thu, Jan 11, 2018	96.94	97.20	96.57	97.05
2466	AMEX	THD	Wed, Jan 10, 2018	95.75	96.05	95.51	95.68
2465	AMEX	THD	Tue, Jan 9, 2018	95.70	95.70	95.25	95.48
2464	AMEX	THD	Mon, Jan 8, 2018	95.61	96.07	95.61	95.95
2463	AMEX	THD	Fri, Jan 5, 2018	96.21	96.44	96.07	96.26
2462	AMEX	THD	Thu, Jan 4, 2018	96.18	96.56	96.12	96.16
2461	AMEX	THD	Wed, Jan 3, 2018	94.91	95.72	94.91	95.25
2460	AMEX	THD	Tue, Jan 2, 2018	93.37	93.37	92.65	93.09
2459	AMEX	THD	Fri, Dec 29, 2017	92.65	92.96	92.40	92.50
2458	AMEX	THD	Thu, Dec 28, 2017	91.92	92.08	91.61	91.75
2457	AMEX	THD	Wed, Dec 27, 2017	92.16	92.41	92.02	92.14
2456	AMEX	THD	Tue, Dec 26, 2017	92.03	92.45	92.03	92.35
2455	AMEX	THD	Fri, Dec 22, 2017	91.72	91.83	91.42	91.81
2454	AMEX	THD	Thu, Dec 21, 2017	91.49	91.86	91.36	91.68
2453	AMEX	THD	Wed, Dec 20, 2017	91.41	91.58	91.14	91.32
2452	AMEX	THD	Tue, Dec 19, 2017	91.15	91.23	90.45	90.70
2451	AMEX	THD	Mon, Dec 18, 2017	91.67	92.05	91.65	91.20
2450	AMEX	THD	Fri, Dec 15, 2017	91.68	91.89	91.39	91.74
2449	AMEX	THD	Thu, Dec 14, 2017	91.53	91.67	91.20	91.27
2448	AMEX	THD	Wed, Dec 13, 2017	90.84	91.66	90.84	91.25
2447	AMEX	THD	Tue, Dec 12, 2017	90.23	90.43	90.05	90.36
2446	AMEX	THD	Mon, Dec 11, 2017	90.94	91.13	90.61	90.83
2445	AMEX	THD	Fri, Dec 8, 2017	90.49	90.67	90.15	90.61
2444	AMEX	THD	Thu, Dec 7, 2017	89.91	90.50	89.80	90.40
2443	AMEX	THD	Wed, Dec 6, 2017	89.60	89.69	89.07	89.46
2442	AMEX	THD	Tue, Dec 5, 2017	89.23	89.68	89.07	89.27
2441	AMEX	THD	Mon, Dec 4, 2017	89.90	89.98	89.23	89.41
2440	AMEX	THD	Fri, Dec 1, 2017	89.76	89.93	89.28	89.69
2439	AMEX	THD	Thu, Nov 30, 2017	89.81	90.11	89.43	89.63
2438	AMEX	THD	Wed, Nov 29, 2017	90.13	90.13	89.27	89.59
2437	AMEX	THD	Tue, Nov 28, 2017	90.17	90.29	89.88	90.03
2436	AMEX	THD	Mon, Nov 27, 2017	89.44	89.44	88.96	89.08
2435	AMEX	THD	Fri, Nov 24, 2017	89.57	89.62	89.25	89.42
2434	AMEX	THD	Wed, Nov 22, 2017	90.39	90.58	90.01	90.34
2433	AMEX	THD	Tue, Nov 21, 2017	90.16	90.46	90.08	90.12
2432	AMEX	THD	Mon, Nov 20, 2017	89.96	90.32	89.80	90.21
2431	AMEX	THD	Fri, Nov 17, 2017	89.29	89.79	89.29	89.43
2430	AMEX	THD	Thu, Nov 16, 2017	87.94	88.57	87.73	88.29
2429	AMEX	THD	Wed, Nov 15, 2017	87.44	87.71	87.04	87.39
2428	AMEX	THD	Tue, Nov 14, 2017	88.04	88.35	87.80	88.03
2427	AMEX	THD	Mon, Nov 13, 2017	86.99	87.34	86.77	87.04
2426	AMEX	THD	Fri, Nov 10, 2017	86.85	86.94	86.46	86.54
2425	AMEX	THD	Thu, Nov 9, 2017	87.73	87.77	87.18	87.59
2424	AMEX	THD	Wed, Nov 8, 2017	88.43	88.52	88.07	88.46
2423	AMEX	THD	Tue, Nov 7, 2017	88.41	88.41	87.89	88.17
2422	AMEX	THD	Mon, Nov 6, 2017	88.06	88.57	88.06	88.47
2421	AMEX	THD	Fri, Nov 3, 2017	87.72	87.89	87.24	87.65
2420	AMEX	THD	Thu, Nov 2, 2017	87.76	87.97	87.51	87.89
2419	AMEX	THD	Wed, Nov 1, 2017	88.40	88.76	88.11	88.21
2418	AMEX	THD	Tue, Oct 31, 2017	88.49	88.65	88.25	88.56
2417	AMEX	THD	Mon, Oct 30, 2017	88.31	88.52	87.90	88.13
2416	AMEX	THD	Fri, Oct 27, 2017	87.59	88.49	87.45	88.40
2415	AMEX	THD	Thu, Oct 26, 2017	87.66	87.76	87.21	87.28
2414	AMEX	THD	Wed, Oct 25, 2017	87.73	87.73	86.91	87.45
2413	AMEX	THD	Tue, Oct 24, 2017	87.48	87.84	87.25	87.28
2412	AMEX	THD	Mon, Oct 23, 2017	87.14	87.30	86.75	86.95
2411	AMEX	THD	Fri, Oct 20, 2017	86.91	87.22	86.82	87.20
2410	AMEX	THD	Thu, Oct 19, 2017	86.67	86.88	86.46	86.87
2409	AMEX	THD	Wed, Oct 18, 2017	88.42	88.54	87.93	88.23
2408	AMEX	THD	Tue, Oct 17, 2017	89.04	89.12	88.68	88.93
2407	AMEX	THD	Mon, Oct 16, 2017	89.47	89.87	89.14	89.35
2406	AMEX	THD	Fri, Oct 13, 2017	88.64	89.15	88.64	88.92
2405	AMEX	THD	Thu, Oct 12, 2017	88.59	88.67	88.32	88.43
2404	AMEX	THD	Wed, Oct 11, 2017	88.48	88.82	88.25	88.81
2403	AMEX	THD	Tue, Oct 10, 2017	87.79	88.18	87.71	88.18
2402	AMEX	THD	Mon, Oct 9, 2017	86.63	86.72	86.37	86.67
2401	AMEX	THD	Fri, Oct 6, 2017	86.46	86.66	85.87	86.59
2400	AMEX	THD	Thu, Oct 5, 2017	86.56	86.93	86.56	86.82
2399	AMEX	THD	Wed, Oct 4, 2017	86.59	86.66	86.28	86.50
2398	AMEX	THD	Tue, Oct 3, 2017	86.82	87.07	86.72	86.92
2397	AMEX	THD	Mon, Oct 2, 2017	86.50	86.90	86.36	86.69
2396	AMEX	THD	Fri, Sep 29, 2017	85.84	86.45	85.65	86.45
2395	AMEX	THD	Thu, Sep 28, 2017	85.08	85.53	84.98	85.43
2394	AMEX	THD	Wed, Sep 27, 2017	85.75	85.87	85.34	85.75
2393	AMEX	THD	Tue, Sep 26, 2017	85.92	86.16	85.80	85.96
2392	AMEX	THD	Mon, Sep 25, 2017	85.85	86.20	85.62	85.98
2391	AMEX	THD	Fri, Sep 22, 2017	85.70	85.70	85.40	85.60
2390	AMEX	THD	Thu, Sep 21, 2017	86.16	86.39	85.86	86.16
2389	AMEX	THD	Wed, Sep 20, 2017	86.52	86.75	85.51	86.29
2388	AMEX	THD	Tue, Sep 19, 2017	86.98	87.04	86.55	87.02
2387	AMEX	THD	Mon, Sep 18, 2017	86.55	86.72	86.32	86.48
2386	AMEX	THD	Fri, Sep 15, 2017	85.68	86.12	85.66	85.96
2385	AMEX	THD	Thu, Sep 14, 2017	85.46	85.65	85.27	85.65
2384	AMEX	THD	Wed, Sep 13, 2017	84.80	84.84	84.37	84.60
2383	AMEX	THD	Tue, Sep 12, 2017	84.62	84.89	84.55	84.71
2382	AMEX	THD	Mon, Sep 11, 2017	84.36	84.84	83.97	84.70
2381	AMEX	THD	Fri, Sep 8, 2017	84.21	84.22	83.78	83.88
2380	AMEX	THD	Thu, Sep 7, 2017	84.09	84.26	84.02	84.18
2379	AMEX	THD	Wed, Sep 6, 2017	82.98	83.38	82.98	83.26
2378	AMEX	THD	Tue, Sep 5, 2017	82.88	83.02	82.49	82.88
2377	AMEX	THD	Fri, Sep 1, 2017	82.77	83.42	82.70	83.24
2376	AMEX	THD	Thu, Aug 31, 2017	82.60	82.91	82.37	82.71
2375	AMEX	THD	Wed, Aug 30, 2017	82.32	82.49	81.72	82.35
2374	AMEX	THD	Tue, Aug 29, 2017	82.23	82.90	81.95	82.79
2373	AMEX	THD	Mon, Aug 28, 2017	80.91	81.13	80.71	80.96
2372	AMEX	THD	Fri, Aug 25, 2017	79.92	80.45	79.92	80.27
2371	AMEX	THD	Thu, Aug 24, 2017	79.89	80.11	79.72	79.93
2370	AMEX	THD	Wed, Aug 23, 2017	79.47	80.05	79.47	79.94
2369	AMEX	THD	Tue, Aug 22, 2017	79.78	80.17	79.78	80.03
2368	AMEX	THD	Mon, Aug 21, 2017	79.61	79.73	79.45	79.67
2367	AMEX	THD	Fri, Aug 18, 2017	79.21	79.71	78.93	79.52
2366	AMEX	THD	Thu, Aug 17, 2017	79.04	79.32	78.67	78.84
2365	AMEX	THD	Wed, Aug 16, 2017	79.11	79.29	79.06	79.26
2364	AMEX	THD	Tue, Aug 15, 2017	78.85	79.36	78.85	79.16
2363	AMEX	THD	Mon, Aug 14, 2017	79.39	79.75	79.23	79.39
2362	AMEX	THD	Fri, Aug 11, 2017	79.04	79.50	78.80	79.21
2361	AMEX	THD	Thu, Aug 10, 2017	79.04	79.18	78.41	78.51
2360	AMEX	THD	Wed, Aug 9, 2017	79.19	79.29	79.02	79.26
2359	AMEX	THD	Tue, Aug 8, 2017	79.56	79.69	79.27	79.38
2358	AMEX	THD	Mon, Aug 7, 2017	79.14	79.29	79.00	79.20
2357	AMEX	THD	Fri, Aug 4, 2017	79.13	79.35	78.88	79.33
2356	AMEX	THD	Thu, Aug 3, 2017	79.36	79.50	79.10	79.28
2355	AMEX	THD	Wed, Aug 2, 2017	79.49	79.54	79.18	79.47
2354	AMEX	THD	Tue, Aug 1, 2017	78.86	79.18	78.84	79.18
2353	AMEX	THD	Mon, Jul 31, 2017	79.11	79.18	78.73	79.10
2352	AMEX	THD	Fri, Jul 28, 2017	79.26	79.26	78.92	79.08
2351	AMEX	THD	Thu, Jul 27, 2017	79.55	79.86	78.89	79.29
2350	AMEX	THD	Wed, Jul 26, 2017	79.30	79.82	79.01	79.63
2349	AMEX	THD	Tue, Jul 25, 2017	79.39	79.72	79.21	79.23
2348	AMEX	THD	Mon, Jul 24, 2017	79.10	79.49	79.01	79.15
2347	AMEX	THD	Fri, Jul 21, 2017	78.81	78.88	78.61	78.77
2346	AMEX	THD	Thu, Jul 20, 2017	78.64	78.93	78.58	78.88
2345	AMEX	THD	Wed, Jul 19, 2017	78.82	79.19	78.68	78.91
2344	AMEX	THD	Tue, Jul 18, 2017	78.47	78.75	77.13	78.67
2343	AMEX	THD	Mon, Jul 17, 2017	78.78	78.78	78.40	78.65
2342	AMEX	THD	Fri, Jul 14, 2017	78.74	79.20	78.57	79.14
2341	AMEX	THD	Thu, Jul 13, 2017	78.04	78.44	78.04	78.41
2340	AMEX	THD	Wed, Jul 12, 2017	77.92	78.60	77.92	78.24
2339	AMEX	THD	Tue, Jul 11, 2017	77.15	77.43	76.79	77.29
2338	AMEX	THD	Mon, Jul 10, 2017	77.20	77.70	77.19	77.44
2337	AMEX	THD	Fri, Jul 7, 2017	77.29	77.47	76.86	77.21
2336	AMEX	THD	Thu, Jul 6, 2017	77.45	77.51	77.00	77.01
2335	AMEX	THD	Wed, Jul 5, 2017	77.90	78.78	77.48	78.07
2334	AMEX	THD	Mon, Jul 3, 2017	78.42	78.73	77.99	78.22
2333	AMEX	THD	Fri, Jun 30, 2017	78.05	78.33	77.91	77.96
2332	AMEX	THD	Thu, Jun 29, 2017	77.99	78.13	77.36	77.58
2331	AMEX	THD	Wed, Jun 28, 2017	78.26	78.80	78.26	78.54
2330	AMEX	THD	Tue, Jun 27, 2017	78.53	78.59	78.13	78.16
2329	AMEX	THD	Mon, Jun 26, 2017	78.47	78.66	78.33	78.48
2328	AMEX	THD	Fri, Jun 23, 2017	78.26	78.62	78.08	78.36
2327	AMEX	THD	Thu, Jun 22, 2017	78.28	78.40	77.94	78.03
2326	AMEX	THD	Wed, Jun 21, 2017	77.99	78.21	77.63	77.94
2325	AMEX	THD	Tue, Jun 20, 2017	78.03	78.04	77.01	77.71
2324	AMEX	THD	Mon, Jun 19, 2017	79.65	79.89	79.36	78.45
2323	AMEX	THD	Fri, Jun 16, 2017	79.38	79.57	79.04	79.49
2322	AMEX	THD	Thu, Jun 15, 2017	79.06	79.36	78.79	79.32
2321	AMEX	THD	Wed, Jun 14, 2017	79.91	80.07	79.40	79.52
2320	AMEX	THD	Tue, Jun 13, 2017	79.00	79.56	79.00	79.47
2319	AMEX	THD	Mon, Jun 12, 2017	78.44	78.59	78.26	78.56
2318	AMEX	THD	Fri, Jun 9, 2017	78.57	78.84	77.92	78.33
2317	AMEX	THD	Thu, Jun 8, 2017	78.68	79.05	78.60	78.94
2316	AMEX	THD	Wed, Jun 7, 2017	78.79	78.84	78.39	78.68
2315	AMEX	THD	Tue, Jun 6, 2017	78.94	79.06	78.58	78.94
2314	AMEX	THD	Mon, Jun 5, 2017	78.67	78.70	78.42	78.58
2313	AMEX	THD	Fri, Jun 2, 2017	78.70	78.91	78.66	78.88
2312	AMEX	THD	Thu, Jun 1, 2017	78.17	78.59	77.88	78.51
2311	AMEX	THD	Wed, May 31, 2017	78.47	78.49	78.12	78.18
2310	AMEX	THD	Tue, May 30, 2017	78.61	78.86	78.44	78.78
2309	AMEX	THD	Fri, May 26, 2017	78.82	78.88	78.70	78.82
2308	AMEX	THD	Thu, May 25, 2017	78.51	78.83	78.38	78.68
2307	AMEX	THD	Wed, May 24, 2017	78.40	78.44	78.13	78.38
2306	AMEX	THD	Tue, May 23, 2017	78.17	78.33	78.01	78.09
2305	AMEX	THD	Mon, May 22, 2017	77.94	78.07	77.82	77.95
2304	AMEX	THD	Fri, May 19, 2017	77.32	77.93	77.25	77.72
2303	AMEX	THD	Thu, May 18, 2017	76.93	77.33	76.35	76.90
2302	AMEX	THD	Wed, May 17, 2017	77.28	77.28	76.53	76.80
2301	AMEX	THD	Tue, May 16, 2017	77.26	77.26	76.83	77.02
2300	AMEX	THD	Mon, May 15, 2017	76.58	76.90	76.58	76.80
2299	AMEX	THD	Fri, May 12, 2017	76.56	76.82	76.37	76.73
2298	AMEX	THD	Thu, May 11, 2017	77.02	77.29	76.51	76.82
2297	AMEX	THD	Wed, May 10, 2017	77.47	77.62	77.45	77.55
2296	AMEX	THD	Tue, May 9, 2017	77.16	77.60	76.79	77.49
2295	AMEX	THD	Mon, May 8, 2017	77.85	77.85	77.46	77.60
2294	AMEX	THD	Fri, May 5, 2017	77.45	77.76	77.33	77.70
2293	AMEX	THD	Thu, May 4, 2017	77.64	77.64	77.32	77.55
2292	AMEX	THD	Wed, May 3, 2017	77.78	77.78	77.27	77.42
2291	AMEX	THD	Tue, May 2, 2017	77.74	78.00	77.57	77.66
2290	AMEX	THD	Mon, May 1, 2017	77.70	77.77	77.42	77.67
2289	AMEX	THD	Fri, Apr 28, 2017	77.58	77.60	77.40	77.52
2288	AMEX	THD	Thu, Apr 27, 2017	77.57	77.70	77.29	77.40
2287	AMEX	THD	Wed, Apr 26, 2017	77.97	78.00	77.63	77.73
2286	AMEX	THD	Tue, Apr 25, 2017	77.81	78.16	77.74	77.82
2285	AMEX	THD	Mon, Apr 24, 2017	77.92	78.15	77.52	77.84
2284	AMEX	THD	Fri, Apr 21, 2017	78.02	78.29	77.86	78.11
2283	AMEX	THD	Thu, Apr 20, 2017	77.73	78.00	77.64	77.96
2282	AMEX	THD	Wed, Apr 19, 2017	77.94	77.99	77.23	77.52
2281	AMEX	THD	Tue, Apr 18, 2017	78.64	78.71	78.20	78.41
2280	AMEX	THD	Mon, Apr 17, 2017	78.69	79.08	78.64	79.00
2279	AMEX	THD	Thu, Apr 13, 2017	78.77	79.14	78.53	78.65
2278	AMEX	THD	Wed, Apr 12, 2017	78.69	78.80	78.25	78.79
2277	AMEX	THD	Tue, Apr 11, 2017	78.20	78.48	77.95	78.45
2276	AMEX	THD	Mon, Apr 10, 2017	77.98	78.13	77.77	77.94
2275	AMEX	THD	Fri, Apr 7, 2017	77.87	78.23	77.61	78.13
2274	AMEX	THD	Thu, Apr 6, 2017	77.77	77.77	77.24	77.41
2273	AMEX	THD	Wed, Apr 5, 2017	78.09	78.32	77.69	77.71
2272	AMEX	THD	Tue, Apr 4, 2017	78.46	78.48	78.07	78.37
2271	AMEX	THD	Mon, Apr 3, 2017	78.24	78.46	78.05	78.37
2270	AMEX	THD	Fri, Mar 31, 2017	78.13	78.14	77.80	77.99
2269	AMEX	THD	Thu, Mar 30, 2017	78.08	78.40	78.04	78.12
2268	AMEX	THD	Wed, Mar 29, 2017	77.92	78.21	77.74	78.02
2267	AMEX	THD	Tue, Mar 28, 2017	77.84	78.37	77.70	78.04
2266	AMEX	THD	Mon, Mar 27, 2017	77.75	77.97	77.48	77.91
2265	AMEX	THD	Fri, Mar 24, 2017	77.24	77.55	77.10	77.47
2264	AMEX	THD	Thu, Mar 23, 2017	76.90	77.24	76.78	77.00
2263	AMEX	THD	Wed, Mar 22, 2017	76.64	77.40	76.44	77.26
2262	AMEX	THD	Tue, Mar 21, 2017	76.98	77.07	76.22	76.33
2261	AMEX	THD	Mon, Mar 20, 2017	76.38	77.05	76.01	76.68
2260	AMEX	THD	Fri, Mar 17, 2017	76.25	76.48	75.86	76.02
2259	AMEX	THD	Thu, Mar 16, 2017	75.47	75.95	75.16	75.90
2258	AMEX	THD	Wed, Mar 15, 2017	74.00	75.47	73.86	74.96
2257	AMEX	THD	Tue, Mar 14, 2017	74.10	74.20	73.72	73.81
2256	AMEX	THD	Mon, Mar 13, 2017	73.55	73.95	73.55	73.82
2255	AMEX	THD	Fri, Mar 10, 2017	73.56	73.67	73.27	73.49
2254	AMEX	THD	Thu, Mar 9, 2017	73.91	74.08	73.35	73.79
2253	AMEX	THD	Wed, Mar 8, 2017	74.54	74.67	74.01	74.14
2252	AMEX	THD	Tue, Mar 7, 2017	74.75	74.85	74.46	74.55
2251	AMEX	THD	Mon, Mar 6, 2017	74.86	75.07	74.70	74.92
2250	AMEX	THD	Fri, Mar 3, 2017	75.49	75.80	75.34	75.66
2249	AMEX	THD	Thu, Mar 2, 2017	75.78	75.85	75.29	75.47
2248	AMEX	THD	Wed, Mar 1, 2017	75.67	76.17	75.67	76.03
2247	AMEX	THD	Tue, Feb 28, 2017	75.49	75.52	74.90	75.01
2246	AMEX	THD	Mon, Feb 27, 2017	75.09	75.44	75.02	75.18
2245	AMEX	THD	Fri, Feb 24, 2017	75.30	75.54	75.02	75.33
2244	AMEX	THD	Thu, Feb 23, 2017	75.37	75.58	75.24	75.45
2243	AMEX	THD	Wed, Feb 22, 2017	75.62	75.70	75.35	75.69
2242	AMEX	THD	Tue, Feb 21, 2017	75.19	75.42	75.09	75.30
2241	AMEX	THD	Fri, Feb 17, 2017	75.72	76.10	75.72	76.03
2240	AMEX	THD	Thu, Feb 16, 2017	75.71	75.85	75.54	75.63
2239	AMEX	THD	Wed, Feb 15, 2017	75.40	75.92	75.40	75.77
2238	AMEX	THD	Tue, Feb 14, 2017	75.77	75.77	75.02	75.54
2237	AMEX	THD	Mon, Feb 13, 2017	76.36	76.70	76.15	76.51
2236	AMEX	THD	Fri, Feb 10, 2017	76.11	76.56	76.11	76.43
2235	AMEX	THD	Thu, Feb 9, 2017	76.31	76.43	76.11	76.23
2234	AMEX	THD	Wed, Feb 8, 2017	76.33	76.81	76.00	76.69
2233	AMEX	THD	Tue, Feb 7, 2017	76.15	76.26	75.90	76.10
2232	AMEX	THD	Mon, Feb 6, 2017	76.40	76.51	76.27	76.46
2231	AMEX	THD	Fri, Feb 3, 2017	76.21	76.45	75.82	76.40
2230	AMEX	THD	Thu, Feb 2, 2017	75.41	75.54	75.28	75.47
2229	AMEX	THD	Wed, Feb 1, 2017	75.46	75.69	75.05	75.55
2228	AMEX	THD	Tue, Jan 31, 2017	75.46	75.69	75.33	75.68
2227	AMEX	THD	Mon, Jan 30, 2017	75.64	75.95	75.55	75.92
2226	AMEX	THD	Fri, Jan 27, 2017	75.66	75.84	75.39	75.75
2225	AMEX	THD	Thu, Jan 26, 2017	75.82	75.97	75.60	75.79
2224	AMEX	THD	Wed, Jan 25, 2017	75.50	75.96	75.17	75.82
2223	AMEX	THD	Tue, Jan 24, 2017	75.25	75.78	75.09	75.44
2222	AMEX	THD	Mon, Jan 23, 2017	74.19	74.83	74.11	74.65
2221	AMEX	THD	Fri, Jan 20, 2017	73.77	73.79	73.31	73.70
2220	AMEX	THD	Thu, Jan 19, 2017	73.31	73.75	72.80	73.12
2219	AMEX	THD	Wed, Jan 18, 2017	74.36	74.36	73.50	73.75
2218	AMEX	THD	Tue, Jan 17, 2017	74.34	74.56	74.10	74.36
2217	AMEX	THD	Fri, Jan 13, 2017	74.63	74.84	74.47	74.76
2216	AMEX	THD	Thu, Jan 12, 2017	74.58	74.73	74.12	74.37
2215	AMEX	THD	Wed, Jan 11, 2017	74.34	74.97	73.99	74.88
2214	AMEX	THD	Tue, Jan 10, 2017	74.19	74.83	74.19	74.54
2213	AMEX	THD	Mon, Jan 9, 2017	73.66	73.91	73.56	73.71
2212	AMEX	THD	Fri, Jan 6, 2017	74.00	74.20	73.71	74.00
2211	AMEX	THD	Thu, Jan 5, 2017	74.15	74.48	74.02	74.35
2210	AMEX	THD	Wed, Jan 4, 2017	73.83	74.03	73.58	73.69
2209	AMEX	THD	Tue, Jan 3, 2017	72.38	72.85	72.06	72.35
2208	AMEX	THD	Fri, Dec 30, 2016	72.45	72.55	71.81	72.09
2207	AMEX	THD	Thu, Dec 29, 2016	71.88	72.54	71.88	72.38
2206	AMEX	THD	Wed, Dec 28, 2016	70.88	71.07	70.71	70.96
2205	AMEX	THD	Tue, Dec 27, 2016	70.50	70.96	70.37	70.86
2204	AMEX	THD	Fri, Dec 23, 2016	69.90	70.46	69.83	70.40
2203	AMEX	THD	Thu, Dec 22, 2016	69.63	69.70	69.13	69.55
2202	AMEX	THD	Wed, Dec 21, 2016	70.34	70.34	69.73	69.79
2201	AMEX	THD	Tue, Dec 20, 2016	70.90	71.07	70.55	69.95
2200	AMEX	THD	Mon, Dec 19, 2016	71.62	71.96	71.43	71.50
2199	AMEX	THD	Fri, Dec 16, 2016	71.88	71.95	71.45	71.80
2198	AMEX	THD	Thu, Dec 15, 2016	71.60	71.80	71.28	71.49
2197	AMEX	THD	Wed, Dec 14, 2016	72.35	72.62	71.26	71.50
2196	AMEX	THD	Tue, Dec 13, 2016	72.80	73.60	72.80	73.37
2195	AMEX	THD	Mon, Dec 12, 2016	72.48	72.67	72.31	72.54
2194	AMEX	THD	Fri, Dec 9, 2016	72.84	72.88	72.41	72.71
2193	AMEX	THD	Thu, Dec 8, 2016	72.97	73.37	72.86	73.20
2192	AMEX	THD	Wed, Dec 7, 2016	72.41	73.36	72.41	73.20
2191	AMEX	THD	Tue, Dec 6, 2016	71.87	72.24	71.80	72.17
2190	AMEX	THD	Mon, Dec 5, 2016	71.61	71.99	71.61	71.64
2189	AMEX	THD	Fri, Dec 2, 2016	71.45	71.94	71.43	71.55
2188	AMEX	THD	Thu, Dec 1, 2016	72.00	72.01	71.44	71.76
2187	AMEX	THD	Wed, Nov 30, 2016	71.93	72.08	71.54	71.86
2186	AMEX	THD	Tue, Nov 29, 2016	70.70	71.15	70.62	71.03
2185	AMEX	THD	Mon, Nov 28, 2016	71.14	71.40	71.03	71.20
2184	AMEX	THD	Fri, Nov 25, 2016	70.89	71.33	70.89	71.07
2183	AMEX	THD	Wed, Nov 23, 2016	70.36	70.69	70.23	70.38
2182	AMEX	THD	Tue, Nov 22, 2016	70.59	70.91	70.25	70.80
2181	AMEX	THD	Mon, Nov 21, 2016	70.26	70.66	70.03	70.23
2180	AMEX	THD	Fri, Nov 18, 2016	70.05	70.11	69.59	69.76
2179	AMEX	THD	Thu, Nov 17, 2016	70.04	70.28	69.65	69.88
2178	AMEX	THD	Wed, Nov 16, 2016	69.69	69.95	69.46	69.72
2177	AMEX	THD	Tue, Nov 15, 2016	70.11	70.64	70.08	70.53
2176	AMEX	THD	Mon, Nov 14, 2016	69.51	69.70	68.74	69.13
2175	AMEX	THD	Fri, Nov 11, 2016	70.40	70.80	69.82	70.16
2174	AMEX	THD	Thu, Nov 10, 2016	72.20	72.24	70.49	71.54
2173	AMEX	THD	Wed, Nov 9, 2016	73.19	73.68	72.15	72.26
2172	AMEX	THD	Tue, Nov 8, 2016	72.91	73.99	72.61	73.76
2171	AMEX	THD	Mon, Nov 7, 2016	72.40	73.37	72.26	73.05
2170	AMEX	THD	Fri, Nov 4, 2016	71.30	71.55	71.03	71.15
2169	AMEX	THD	Thu, Nov 3, 2016	71.68	72.01	71.50	71.64
2168	AMEX	THD	Wed, Nov 2, 2016	72.09	72.10	71.48	71.78
2167	AMEX	THD	Tue, Nov 1, 2016	72.40	72.42	71.36	71.94
2166	AMEX	THD	Mon, Oct 31, 2016	71.99	72.26	71.79	72.03
2165	AMEX	THD	Fri, Oct 28, 2016	71.80	72.26	71.34	71.90
2164	AMEX	THD	Thu, Oct 27, 2016	72.43	72.53	71.80	71.91
2163	AMEX	THD	Wed, Oct 26, 2016	72.45	72.57	72.05	72.25
2162	AMEX	THD	Tue, Oct 25, 2016	72.79	73.04	72.50	72.87
2161	AMEX	THD	Mon, Oct 24, 2016	72.72	72.95	72.33	72.55
2160	AMEX	THD	Fri, Oct 21, 2016	72.31	72.71	72.05	72.60
2159	AMEX	THD	Thu, Oct 20, 2016	72.39	72.58	72.04	72.31
2158	AMEX	THD	Wed, Oct 19, 2016	72.04	72.50	72.02	72.26
2157	AMEX	THD	Tue, Oct 18, 2016	71.52	71.69	71.12	71.43
2156	AMEX	THD	Mon, Oct 17, 2016	71.24	71.36	70.85	70.94
2155	AMEX	THD	Fri, Oct 14, 2016	71.69	71.69	70.44	70.62
2154	AMEX	THD	Thu, Oct 13, 2016	67.53	69.11	67.20	68.54
2153	AMEX	THD	Wed, Oct 12, 2016	66.86	67.11	66.64	66.73
2152	AMEX	THD	Tue, Oct 11, 2016	69.56	69.56	68.53	68.68
2151	AMEX	THD	Mon, Oct 10, 2016	71.15	71.41	71.01	71.09
2150	AMEX	THD	Fri, Oct 7, 2016	73.85	74.13	73.12	73.65
2149	AMEX	THD	Thu, Oct 6, 2016	74.04	74.62	73.86	74.40
2148	AMEX	THD	Wed, Oct 5, 2016	74.07	74.45	73.82	74.28
2147	AMEX	THD	Tue, Oct 4, 2016	74.30	74.57	73.16	73.34
2146	AMEX	THD	Mon, Oct 3, 2016	73.15	73.75	73.08	73.68
2145	AMEX	THD	Fri, Sep 30, 2016	73.19	73.78	73.04	73.51
2144	AMEX	THD	Thu, Sep 29, 2016	73.32	73.74	72.43	73.06
2143	AMEX	THD	Wed, Sep 28, 2016	73.15	73.70	72.58	73.67
2142	AMEX	THD	Tue, Sep 27, 2016	73.16	73.65	72.92	73.63
2141	AMEX	THD	Mon, Sep 26, 2016	73.31	73.67	73.05	73.34
2140	AMEX	THD	Fri, Sep 23, 2016	73.72	73.85	73.30	73.43
2139	AMEX	THD	Thu, Sep 22, 2016	74.60	74.93	74.43	74.75
2138	AMEX	THD	Wed, Sep 21, 2016	72.70	74.17	72.70	74.10
2137	AMEX	THD	Tue, Sep 20, 2016	72.45	72.60	71.99	72.33
2136	AMEX	THD	Mon, Sep 19, 2016	72.62	73.07	72.51	72.69
2135	AMEX	THD	Fri, Sep 16, 2016	71.64	71.85	71.21	71.39
2134	AMEX	THD	Thu, Sep 15, 2016	71.30	71.88	70.80	71.73
2133	AMEX	THD	Wed, Sep 14, 2016	70.82	71.50	70.58	71.00
2132	AMEX	THD	Tue, Sep 13, 2016	70.41	70.63	69.47	69.83
2131	AMEX	THD	Mon, Sep 12, 2016	68.50	69.63	68.44	69.19
2130	AMEX	THD	Fri, Sep 9, 2016	70.26	70.26	69.20	69.47
2129	AMEX	THD	Thu, Sep 8, 2016	71.35	71.40	70.82	70.97
2128	AMEX	THD	Wed, Sep 7, 2016	73.06	73.06	72.62	72.94
2127	AMEX	THD	Tue, Sep 6, 2016	73.54	73.99	73.31	73.79
2126	AMEX	THD	Fri, Sep 2, 2016	75.09	75.51	75.00	75.19
2125	AMEX	THD	Thu, Sep 1, 2016	75.22	75.80	75.22	75.80
2124	AMEX	THD	Wed, Aug 31, 2016	75.84	75.84	75.20	75.56
2123	AMEX	THD	Tue, Aug 30, 2016	76.00	76.19	75.62	75.68
2122	AMEX	THD	Mon, Aug 29, 2016	75.51	76.09	75.21	76.01
2121	AMEX	THD	Fri, Aug 26, 2016	76.03	76.95	75.07	75.69
2120	AMEX	THD	Thu, Aug 25, 2016	75.34	75.78	75.32	75.78
2119	AMEX	THD	Wed, Aug 24, 2016	75.39	75.77	75.00	75.68
2118	AMEX	THD	Tue, Aug 23, 2016	74.97	75.36	74.62	74.63
2117	AMEX	THD	Mon, Aug 22, 2016	74.79	74.86	74.52	74.71
2116	AMEX	THD	Fri, Aug 19, 2016	75.03	75.59	74.67	75.34
2115	AMEX	THD	Thu, Aug 18, 2016	75.17	75.69	75.16	75.67
2114	AMEX	THD	Wed, Aug 17, 2016	74.35	74.91	73.91	74.51
2113	AMEX	THD	Tue, Aug 16, 2016	75.08	75.08	74.56	74.92
2112	AMEX	THD	Mon, Aug 15, 2016	75.69	75.99	75.58	75.75
2111	AMEX	THD	Fri, Aug 12, 2016	75.97	76.06	75.24	75.74
2110	AMEX	THD	Thu, Aug 11, 2016	75.54	76.03	75.17	75.91
2109	AMEX	THD	Wed, Aug 10, 2016	75.20	75.27	74.65	74.85
2108	AMEX	THD	Tue, Aug 9, 2016	74.85	75.14	74.70	74.94
2107	AMEX	THD	Mon, Aug 8, 2016	74.27	74.58	74.27	74.58
2106	AMEX	THD	Fri, Aug 5, 2016	72.99	73.11	72.82	72.90
2105	AMEX	THD	Thu, Aug 4, 2016	72.58	72.99	72.45	72.75
2104	AMEX	THD	Wed, Aug 3, 2016	72.32	72.88	72.26	72.74
2103	AMEX	THD	Tue, Aug 2, 2016	72.34	72.58	71.55	72.08
2102	AMEX	THD	Mon, Aug 1, 2016	73.56	73.56	72.76	72.96
2101	AMEX	THD	Fri, Jul 29, 2016	74.11	74.44	73.64	74.38
2100	AMEX	THD	Thu, Jul 28, 2016	73.59	73.76	73.22	73.66
2099	AMEX	THD	Wed, Jul 27, 2016	72.83	73.12	72.29	72.76
2098	AMEX	THD	Tue, Jul 26, 2016	72.07	72.61	72.07	72.23
2097	AMEX	THD	Mon, Jul 25, 2016	72.70	72.80	72.13	72.25
2096	AMEX	THD	Fri, Jul 22, 2016	72.60	72.93	72.54	72.79
2095	AMEX	THD	Thu, Jul 21, 2016	72.38	72.45	71.95	72.07
2094	AMEX	THD	Wed, Jul 20, 2016	72.45	72.69	72.14	72.46
2093	AMEX	THD	Tue, Jul 19, 2016	71.79	71.84	71.46	71.65
2092	AMEX	THD	Mon, Jul 18, 2016	71.82	72.44	71.55	72.42
2091	AMEX	THD	Fri, Jul 15, 2016	71.80	71.94	71.47	71.83
2090	AMEX	THD	Thu, Jul 14, 2016	71.25	71.98	71.24	71.86
2089	AMEX	THD	Wed, Jul 13, 2016	70.77	70.84	70.10	70.62
2088	AMEX	THD	Tue, Jul 12, 2016	70.32	70.81	70.27	70.62
2087	AMEX	THD	Mon, Jul 11, 2016	70.05	70.53	70.00	70.07
2086	AMEX	THD	Fri, Jul 8, 2016	69.81	70.28	69.43	70.03
2085	AMEX	THD	Thu, Jul 7, 2016	69.29	69.90	68.84	69.09
2084	AMEX	THD	Wed, Jul 6, 2016	69.10	69.86	68.65	69.65
2083	AMEX	THD	Tue, Jul 5, 2016	69.45	69.65	68.72	68.85
2082	AMEX	THD	Fri, Jul 1, 2016	69.33	69.61	69.08	69.56
2081	AMEX	THD	Thu, Jun 30, 2016	68.60	69.08	68.25	68.91
2080	AMEX	THD	Wed, Jun 29, 2016	68.82	69.28	68.62	69.12
2079	AMEX	THD	Tue, Jun 28, 2016	67.97	68.31	67.56	68.30
2078	AMEX	THD	Mon, Jun 27, 2016	66.97	66.97	65.79	66.67
2077	AMEX	THD	Fri, Jun 24, 2016	66.22	67.68	65.72	65.88
2076	AMEX	THD	Thu, Jun 23, 2016	68.26	69.14	68.17	69.12
2075	AMEX	THD	Wed, Jun 22, 2016	67.67	67.94	67.25	67.45
2074	AMEX	THD	Tue, Jun 21, 2016	68.71	69.29	68.52	67.99
2073	AMEX	THD	Mon, Jun 20, 2016	68.58	68.90	68.41	68.50
2072	AMEX	THD	Fri, Jun 17, 2016	68.23	68.29	67.52	68.20
2071	AMEX	THD	Thu, Jun 16, 2016	67.55	68.26	67.01	68.17
2070	AMEX	THD	Wed, Jun 15, 2016	68.83	69.77	68.75	68.95
2069	AMEX	THD	Tue, Jun 14, 2016	68.46	68.70	67.76	68.47
2068	AMEX	THD	Mon, Jun 13, 2016	68.31	68.58	67.94	68.07
2067	AMEX	THD	Fri, Jun 10, 2016	68.64	68.75	68.06	68.26
2066	AMEX	THD	Thu, Jun 9, 2016	69.12	69.52	69.00	69.40
2065	AMEX	THD	Wed, Jun 8, 2016	70.16	70.36	70.00	70.30
2064	AMEX	THD	Tue, Jun 7, 2016	69.94	70.30	69.89	70.10
2063	AMEX	THD	Mon, Jun 6, 2016	69.90	70.47	69.89	70.26
2062	AMEX	THD	Fri, Jun 3, 2016	69.49	69.74	68.85	69.40
2061	AMEX	THD	Thu, Jun 2, 2016	67.97	68.31	67.57	68.24
2060	AMEX	THD	Wed, Jun 1, 2016	67.15	67.61	67.02	67.20
2059	AMEX	THD	Tue, May 31, 2016	67.83	68.20	67.51	67.68
2058	AMEX	THD	Fri, May 27, 2016	67.44	67.72	67.09	67.22
2057	AMEX	THD	Thu, May 26, 2016	67.07	67.38	66.74	67.17
2056	AMEX	THD	Wed, May 25, 2016	66.45	66.95	66.45	66.79
2055	AMEX	THD	Tue, May 24, 2016	65.73	66.34	65.73	66.15
2054	AMEX	THD	Mon, May 23, 2016	65.62	65.96	65.48	65.58
2053	AMEX	THD	Fri, May 20, 2016	65.97	66.43	65.70	66.29
2052	AMEX	THD	Thu, May 19, 2016	65.90	65.92	65.27	65.65
2051	AMEX	THD	Wed, May 18, 2016	66.69	67.45	66.16	66.62
2050	AMEX	THD	Tue, May 17, 2016	66.97	67.40	66.66	66.96
2049	AMEX	THD	Mon, May 16, 2016	67.18	67.39	67.01	67.11
2048	AMEX	THD	Fri, May 13, 2016	66.56	66.98	66.12	66.27
2047	AMEX	THD	Thu, May 12, 2016	66.98	67.37	66.64	66.86
2046	AMEX	THD	Wed, May 11, 2016	66.37	66.62	66.06	66.26
2045	AMEX	THD	Tue, May 10, 2016	66.49	66.99	66.49	66.95
2044	AMEX	THD	Mon, May 9, 2016	66.46	66.82	66.04	66.34
2043	AMEX	THD	Fri, May 6, 2016	65.72	66.43	65.68	66.04
2042	AMEX	THD	Thu, May 5, 2016	66.18	66.67	65.70	65.93
2041	AMEX	THD	Wed, May 4, 2016	66.63	66.83	65.91	66.08
2040	AMEX	THD	Tue, May 3, 2016	67.52	67.60	67.04	67.11
2039	AMEX	THD	Mon, May 2, 2016	68.17	68.17	67.66	68.03
2038	AMEX	THD	Fri, Apr 29, 2016	67.87	68.10	67.27	67.95
2037	AMEX	THD	Thu, Apr 28, 2016	67.56	68.18	67.50	67.72
2036	AMEX	THD	Wed, Apr 27, 2016	67.97	68.66	67.85	68.47
2035	AMEX	THD	Tue, Apr 26, 2016	68.24	68.56	68.09	68.48
2034	AMEX	THD	Mon, Apr 25, 2016	67.88	68.05	67.50	67.68
2033	AMEX	THD	Fri, Apr 22, 2016	68.19	68.51	67.86	67.90
2032	AMEX	THD	Thu, Apr 21, 2016	68.96	69.13	68.26	69.13
2031	AMEX	THD	Wed, Apr 20, 2016	68.70	69.39	68.68	69.05
2030	AMEX	THD	Tue, Apr 19, 2016	68.50	69.18	68.42	69.01
2029	AMEX	THD	Mon, Apr 18, 2016	67.56	68.00	67.25	67.94
2028	AMEX	THD	Fri, Apr 15, 2016	67.46	67.56	67.17	67.25
2027	AMEX	THD	Thu, Apr 14, 2016	67.57	67.87	67.46	67.55
2026	AMEX	THD	Wed, Apr 13, 2016	67.50	67.94	67.42	67.66
2025	AMEX	THD	Tue, Apr 12, 2016	66.32	67.13	66.15	67.03
2024	AMEX	THD	Mon, Apr 11, 2016	65.77	66.00	65.56	65.70
2023	AMEX	THD	Fri, Apr 8, 2016	65.68	65.94	65.09	65.33
2022	AMEX	THD	Thu, Apr 7, 2016	64.30	64.63	64.01	64.18
2021	AMEX	THD	Wed, Apr 6, 2016	65.08	66.12	64.93	66.12
2020	AMEX	THD	Tue, Apr 5, 2016	66.59	66.59	66.59	65.04
2019	AMEX	THD	Mon, Apr 4, 2016	67.27	67.28	66.42	66.59
2018	AMEX	THD	Fri, Apr 1, 2016	66.65	67.54	66.27	67.46
2017	AMEX	THD	Thu, Mar 31, 2016	67.68	67.86	67.27	67.39
2016	AMEX	THD	Wed, Mar 30, 2016	67.78	67.98	67.36	67.45
2015	AMEX	THD	Tue, Mar 29, 2016	66.11	67.00	66.00	66.82
2014	AMEX	THD	Mon, Mar 28, 2016	66.07	66.24	64.90	66.00
2013	AMEX	THD	Thu, Mar 24, 2016	67.08	67.38	66.68	67.31
2012	AMEX	THD	Wed, Mar 23, 2016	67.64	67.77	66.95	67.24
2011	AMEX	THD	Tue, Mar 22, 2016	67.41	67.78	67.09	67.48
2010	AMEX	THD	Mon, Mar 21, 2016	67.43	67.79	67.27	67.66
2009	AMEX	THD	Fri, Mar 18, 2016	67.50	67.61	67.13	67.28
2008	AMEX	THD	Thu, Mar 17, 2016	67.35	67.90	67.14	67.72
2007	AMEX	THD	Wed, Mar 16, 2016	66.26	67.43	65.79	67.33
2006	AMEX	THD	Tue, Mar 15, 2016	67.35	67.35	67.35	66.94
2005	AMEX	THD	Mon, Mar 14, 2016	67.55	67.55	67.18	67.43
2004	AMEX	THD	Fri, Mar 11, 2016	66.37	66.37	66.37	67.91
2003	AMEX	THD	Thu, Mar 10, 2016	67.05	67.05	67.05	66.37
2002	AMEX	THD	Wed, Mar 9, 2016	66.74	67.37	66.67	67.05
2001	AMEX	THD	Tue, Mar 8, 2016	66.13	66.28	65.66	65.90
2000	AMEX	THD	Mon, Mar 7, 2016	66.68	67.55	66.61	67.24
1999	AMEX	THD	Fri, Mar 4, 2016	66.24	67.00	66.22	66.68
1998	AMEX	THD	Thu, Mar 3, 2016	65.74	66.16	65.74	66.34
1997	AMEX	THD	Wed, Mar 2, 2016	65.24	65.78	65.00	65.74
1996	AMEX	THD	Tue, Mar 1, 2016	64.08	65.03	63.77	64.81
1995	AMEX	THD	Mon, Feb 29, 2016	63.27	63.83	63.23	63.33
1994	AMEX	THD	Fri, Feb 26, 2016	63.55	63.83	62.82	62.93
1993	AMEX	THD	Thu, Feb 25, 2016	62.81	63.38	62.52	63.32
1992	AMEX	THD	Wed, Feb 24, 2016	62.45	63.42	62.08	63.14
1991	AMEX	THD	Tue, Feb 23, 2016	62.59	62.68	62.18	62.22
1990	AMEX	THD	Mon, Feb 22, 2016	62.28	62.83	62.16	62.79
1989	AMEX	THD	Fri, Feb 19, 2016	61.55	62.08	61.48	61.89
1988	AMEX	THD	Thu, Feb 18, 2016	61.04	61.29	60.56	60.84
1987	AMEX	THD	Wed, Feb 17, 2016	60.60	61.08	60.48	60.89
1986	AMEX	THD	Tue, Feb 16, 2016	59.88	60.55	59.77	60.37
1985	AMEX	THD	Fri, Feb 12, 2016	59.43	59.71	59.09	59.68
1984	AMEX	THD	Thu, Feb 11, 2016	60.20	60.72	59.97	60.37
1983	AMEX	THD	Wed, Feb 10, 2016	61.10	61.77	60.75	60.84
1982	AMEX	THD	Tue, Feb 9, 2016	60.05	60.96	59.77	60.37
1981	AMEX	THD	Mon, Feb 8, 2016	60.81	61.10	60.25	60.91
1980	AMEX	THD	Fri, Feb 5, 2016	61.02	61.02	60.11	60.33
1979	AMEX	THD	Thu, Feb 4, 2016	60.77	61.43	60.39	60.72
1978	AMEX	THD	Wed, Feb 3, 2016	59.71	61.13	59.35	60.91
1977	AMEX	THD	Tue, Feb 2, 2016	59.52	59.56	58.55	58.82
1976	AMEX	THD	Mon, Feb 1, 2016	60.26	60.91	60.08	60.66
1975	AMEX	THD	Fri, Jan 29, 2016	60.31	61.40	60.30	61.30
1974	AMEX	THD	Thu, Jan 28, 2016	59.92	60.24	59.34	59.72
1973	AMEX	THD	Wed, Jan 27, 2016	59.20	59.89	58.76	59.15
1972	AMEX	THD	Tue, Jan 26, 2016	58.69	59.49	58.69	59.16
1971	AMEX	THD	Mon, Jan 25, 2016	58.34	58.65	57.73	57.77
1970	AMEX	THD	Fri, Jan 22, 2016	58.41	58.65	58.14	58.63
1969	AMEX	THD	Thu, Jan 21, 2016	56.74	57.69	56.32	57.14
1968	AMEX	THD	Wed, Jan 20, 2016	56.37	57.07	55.60	56.72
1967	AMEX	THD	Tue, Jan 19, 2016	57.32	57.34	56.54	56.85
1966	AMEX	THD	Fri, Jan 15, 2016	55.71	56.15	55.18	55.88
1965	AMEX	THD	Thu, Jan 14, 2016	57.61	58.24	57.22	58.10
1964	AMEX	THD	Wed, Jan 13, 2016	58.54	58.71	57.46	57.55
1963	AMEX	THD	Tue, Jan 12, 2016	57.30	57.64	56.74	56.99
1962	AMEX	THD	Mon, Jan 11, 2016	56.10	56.10	55.20	55.64
1961	AMEX	THD	Fri, Jan 8, 2016	56.05	56.25	55.21	55.37
1960	AMEX	THD	Thu, Jan 7, 2016	55.64	56.07	54.94	55.01
1959	AMEX	THD	Wed, Jan 6, 2016	57.42	57.50	56.87	56.97
1958	AMEX	THD	Tue, Jan 5, 2016	57.47	57.73	57.40	57.58
1957	AMEX	THD	Mon, Jan 4, 2016	57.57	57.91	57.08	57.71
1956	AMEX	THD	Thu, Dec 31, 2015	58.64	59.03	58.60	58.64
1955	AMEX	THD	Wed, Dec 30, 2015	59.06	59.27	58.75	58.76
1954	AMEX	THD	Tue, Dec 29, 2015	58.89	59.19	58.76	59.00
1953	AMEX	THD	Mon, Dec 28, 2015	59.18	59.26	58.89	59.07
1952	AMEX	THD	Thu, Dec 24, 2015	59.09	59.52	59.04	59.23
1951	AMEX	THD	Wed, Dec 23, 2015	59.04	59.16	58.80	59.09
1950	AMEX	THD	Tue, Dec 22, 2015	58.39	58.43	57.93	58.43
1949	AMEX	THD	Mon, Dec 21, 2015	57.85	58.31	57.73	58.21
1948	AMEX	THD	Fri, Dec 18, 2015	59.50	59.61	59.03	59.17
1947	AMEX	THD	Thu, Dec 17, 2015	60.68	61.05	60.02	60.27
1946	AMEX	THD	Wed, Dec 16, 2015	60.48	61.63	60.48	61.28
1945	AMEX	THD	Tue, Dec 15, 2015	60.61	60.97	60.33	60.54
1944	AMEX	THD	Mon, Dec 14, 2015	58.47	59.17	58.19	59.07
1943	AMEX	THD	Fri, Dec 11, 2015	59.12	59.18	58.57	58.85
1942	AMEX	THD	Thu, Dec 10, 2015	60.05	60.52	59.96	59.99
1941	AMEX	THD	Wed, Dec 9, 2015	60.77	61.17	60.18	60.50
1940	AMEX	THD	Tue, Dec 8, 2015	60.63	61.18	60.40	61.15
1939	AMEX	THD	Mon, Dec 7, 2015	62.79	62.79	62.15	62.55
1938	AMEX	THD	Fri, Dec 4, 2015	62.37	63.45	62.15	63.31
1937	AMEX	THD	Thu, Dec 3, 2015	62.89	62.89	62.12	62.29
1936	AMEX	THD	Wed, Dec 2, 2015	63.02	63.02	62.17	62.36
1935	AMEX	THD	Tue, Dec 1, 2015	64.01	64.30	63.75	64.17
1934	AMEX	THD	Mon, Nov 30, 2015	63.94	64.25	63.53	64.07
1933	AMEX	THD	Fri, Nov 27, 2015	63.97	63.97	63.51	63.63
1932	AMEX	THD	Wed, Nov 25, 2015	65.21	65.30	64.69	65.05
1931	AMEX	THD	Tue, Nov 24, 2015	65.22	65.75	64.80	65.57
1930	AMEX	THD	Mon, Nov 23, 2015	65.78	65.80	65.28	65.41
1929	AMEX	THD	Fri, Nov 20, 2015	65.86	66.37	65.71	66.01
1928	AMEX	THD	Thu, Nov 19, 2015	65.11	65.34	64.51	65.12
1927	AMEX	THD	Wed, Nov 18, 2015	64.53	65.16	64.53	65.04
1926	AMEX	THD	Tue, Nov 17, 2015	65.38	65.38	64.71	64.98
1925	AMEX	THD	Mon, Nov 16, 2015	64.72	65.70	64.67	65.64
1924	AMEX	THD	Fri, Nov 13, 2015	64.73	64.73	64.03	64.15
1923	AMEX	THD	Thu, Nov 12, 2015	64.47	64.71	64.02	64.29
1922	AMEX	THD	Wed, Nov 11, 2015	64.81	64.86	64.55	64.67
1921	AMEX	THD	Tue, Nov 10, 2015	64.79	64.90	64.49	64.70
1920	AMEX	THD	Mon, Nov 9, 2015	65.44	65.53	64.59	64.67
1919	AMEX	THD	Fri, Nov 6, 2015	66.07	66.76	65.75	66.76
1918	AMEX	THD	Thu, Nov 5, 2015	66.91	67.02	66.59	66.91
1917	AMEX	THD	Wed, Nov 4, 2015	67.97	67.97	66.81	67.16
1916	AMEX	THD	Tue, Nov 3, 2015	66.91	67.78	66.71	67.64
1915	AMEX	THD	Mon, Nov 2, 2015	66.78	67.34	66.15	67.28
1914	AMEX	THD	Fri, Oct 30, 2015	65.86	65.86	65.02	65.17
1913	AMEX	THD	Thu, Oct 29, 2015	65.47	65.51	65.04	65.18
1912	AMEX	THD	Wed, Oct 28, 2015	66.86	67.02	65.53	66.31
1911	AMEX	THD	Tue, Oct 27, 2015	67.35	67.46	67.02	67.14
1910	AMEX	THD	Mon, Oct 26, 2015	68.17	68.18	67.60	67.85
1909	AMEX	THD	Fri, Oct 23, 2015	68.97	68.97	68.35	68.61
1908	AMEX	THD	Thu, Oct 22, 2015	67.49	68.37	67.11	68.12
1907	AMEX	THD	Wed, Oct 21, 2015	67.68	67.70	66.91	67.07
1906	AMEX	THD	Tue, Oct 20, 2015	68.08	68.17	67.91	68.09
1905	AMEX	THD	Mon, Oct 19, 2015	68.15	68.15	67.52	67.82
1904	AMEX	THD	Fri, Oct 16, 2015	68.27	68.94	67.81	68.84
1903	AMEX	THD	Thu, Oct 15, 2015	68.64	69.18	68.20	68.94
1902	AMEX	THD	Wed, Oct 14, 2015	67.38	67.62	67.10	67.40
1901	AMEX	THD	Tue, Oct 13, 2015	67.06	67.92	66.75	66.99
1900	AMEX	THD	Mon, Oct 12, 2015	68.38	68.38	67.64	67.68
1899	AMEX	THD	Fri, Oct 9, 2015	68.30	68.74	67.99	68.30
1898	AMEX	THD	Thu, Oct 8, 2015	66.04	67.47	65.96	67.18
1897	AMEX	THD	Wed, Oct 7, 2015	65.89	66.60	65.81	66.39
1896	AMEX	THD	Tue, Oct 6, 2015	64.06	64.34	63.70	63.98
1895	AMEX	THD	Mon, Oct 5, 2015	63.82	64.41	63.56	64.27
1894	AMEX	THD	Fri, Oct 2, 2015	61.34	63.09	61.02	63.03
1893	AMEX	THD	Thu, Oct 1, 2015	61.86	61.99	61.12	61.54
1892	AMEX	THD	Wed, Sep 30, 2015	62.14	62.44	61.86	62.26
1891	AMEX	THD	Tue, Sep 29, 2015	62.35	62.60	61.93	62.16
1890	AMEX	THD	Mon, Sep 28, 2015	62.65	62.66	61.89	62.07
1889	AMEX	THD	Fri, Sep 25, 2015	64.35	64.35	63.52	63.83
1888	AMEX	THD	Thu, Sep 24, 2015	63.30	63.90	63.07	63.61
1887	AMEX	THD	Wed, Sep 23, 2015	64.20	64.38	63.59	63.59
1886	AMEX	THD	Tue, Sep 22, 2015	64.67	64.77	64.03	64.55
1885	AMEX	THD	Mon, Sep 21, 2015	65.99	66.07	65.54	65.93
1884	AMEX	THD	Fri, Sep 18, 2015	65.80	66.06	64.71	65.13
1883	AMEX	THD	Thu, Sep 17, 2015	65.81	67.75	65.66	66.56
1882	AMEX	THD	Wed, Sep 16, 2015	65.20	65.94	64.98	65.78
1881	AMEX	THD	Tue, Sep 15, 2015	64.16	64.99	64.16	64.77
1880	AMEX	THD	Mon, Sep 14, 2015	64.59	64.59	64.05	64.19
1879	AMEX	THD	Fri, Sep 11, 2015	64.67	65.30	64.50	65.30
1878	AMEX	THD	Thu, Sep 10, 2015	64.92	65.63	64.66	65.54
1877	AMEX	THD	Wed, Sep 9, 2015	65.54	65.99	64.44	64.50
1876	AMEX	THD	Tue, Sep 8, 2015	64.48	64.86	64.06	64.74
1875	AMEX	THD	Fri, Sep 4, 2015	64.13	64.26	63.01	63.28
1874	AMEX	THD	Thu, Sep 3, 2015	65.15	65.87	64.94	65.20
1873	AMEX	THD	Wed, Sep 2, 2015	64.63	65.51	64.58	65.51
1872	AMEX	THD	Tue, Sep 1, 2015	64.14	64.65	63.31	63.60
1871	AMEX	THD	Mon, Aug 31, 2015	64.67	65.15	64.30	64.49
1870	AMEX	THD	Fri, Aug 28, 2015	64.80	64.80	63.86	64.35
1869	AMEX	THD	Thu, Aug 27, 2015	63.97	65.54	63.97	65.45
1868	AMEX	THD	Wed, Aug 26, 2015	60.88	63.20	60.88	63.03
1867	AMEX	THD	Tue, Aug 25, 2015	61.18	63.19	60.27	60.28
1866	AMEX	THD	Mon, Aug 24, 2015	61.74	61.74	57.37	59.78
1865	AMEX	THD	Fri, Aug 21, 2015	63.46	64.23	62.32	62.34
1864	AMEX	THD	Thu, Aug 20, 2015	64.08	64.41	63.76	64.00
1863	AMEX	THD	Wed, Aug 19, 2015	64.29	64.71	63.55	64.33
1862	AMEX	THD	Tue, Aug 18, 2015	64.21	64.24	63.79	64.18
1861	AMEX	THD	Mon, Aug 17, 2015	66.37	66.37	65.44	65.57
1860	AMEX	THD	Fri, Aug 14, 2015	67.02	67.62	66.89	67.04
1859	AMEX	THD	Thu, Aug 13, 2015	66.29	66.66	66.14	66.36
1858	AMEX	THD	Wed, Aug 12, 2015	66.22	66.58	65.72	66.13
1857	AMEX	THD	Tue, Aug 11, 2015	67.91	67.91	66.26	66.88
1856	AMEX	THD	Mon, Aug 10, 2015	67.74	68.73	67.54	68.59
1855	AMEX	THD	Fri, Aug 7, 2015	67.83	68.06	67.79	67.97
1854	AMEX	THD	Thu, Aug 6, 2015	68.23	68.32	67.84	68.19
1853	AMEX	THD	Wed, Aug 5, 2015	69.01	69.99	68.29	68.44
1852	AMEX	THD	Tue, Aug 4, 2015	68.60	69.10	68.22	68.33
1851	AMEX	THD	Mon, Aug 3, 2015	69.30	69.50	68.57	68.94
1850	AMEX	THD	Fri, Jul 31, 2015	68.43	69.86	68.35	69.71
1849	AMEX	THD	Thu, Jul 30, 2015	67.34	67.82	66.79	67.76
1848	AMEX	THD	Wed, Jul 29, 2015	67.63	68.03	67.51	67.74
1847	AMEX	THD	Tue, Jul 28, 2015	67.26	67.61	66.88	67.45
1846	AMEX	THD	Mon, Jul 27, 2015	67.55	67.55	66.77	66.98
1845	AMEX	THD	Fri, Jul 24, 2015	68.39	68.58	68.15	68.23
1844	AMEX	THD	Thu, Jul 23, 2015	69.43	69.68	68.75	68.80
1843	AMEX	THD	Wed, Jul 22, 2015	70.05	70.22	69.44	69.47
1842	AMEX	THD	Tue, Jul 21, 2015	70.52	70.63	70.04	70.18
1841	AMEX	THD	Mon, Jul 20, 2015	71.84	71.99	71.23	71.63
1840	AMEX	THD	Fri, Jul 17, 2015	72.70	72.79	72.42	72.49
1839	AMEX	THD	Thu, Jul 16, 2015	72.76	73.18	72.50	72.99
1838	AMEX	THD	Wed, Jul 15, 2015	73.42	73.58	72.83	72.89
1837	AMEX	THD	Tue, Jul 14, 2015	73.59	74.11	73.32	73.99
1836	AMEX	THD	Mon, Jul 13, 2015	73.46	74.04	73.46	73.57
1835	AMEX	THD	Fri, Jul 10, 2015	72.97	73.87	72.97	73.51
1834	AMEX	THD	Thu, Jul 9, 2015	73.24	73.24	72.20	72.25
1833	AMEX	THD	Wed, Jul 8, 2015	72.61	73.00	72.24	72.55
1832	AMEX	THD	Tue, Jul 7, 2015	72.61	73.23	71.95	72.97
1831	AMEX	THD	Mon, Jul 6, 2015	73.35	73.35	72.56	72.92
1830	AMEX	THD	Thu, Jul 2, 2015	74.39	74.64	73.88	74.09
1829	AMEX	THD	Wed, Jul 1, 2015	74.98	75.48	74.12	74.64
1828	AMEX	THD	Tue, Jun 30, 2015	75.37	75.37	74.31	74.46
1827	AMEX	THD	Mon, Jun 29, 2015	75.67	76.05	75.16	75.17
1826	AMEX	THD	Fri, Jun 26, 2015	75.79	76.38	75.79	76.09
1825	AMEX	THD	Thu, Jun 25, 2015	76.43	76.72	75.80	75.85
1824	AMEX	THD	Wed, Jun 24, 2015	77.76	78.19	77.22	77.34
1823	AMEX	THD	Tue, Jun 23, 2015	76.52	77.35	76.52	77.17
1822	AMEX	THD	Mon, Jun 22, 2015	76.51	78.01	76.51	76.84
1821	AMEX	THD	Fri, Jun 19, 2015	76.78	76.78	75.75	75.75
1820	AMEX	THD	Thu, Jun 18, 2015	77.55	78.05	77.23	77.55
1819	AMEX	THD	Wed, Jun 17, 2015	77.22	78.13	76.77	77.58
1818	AMEX	THD	Tue, Jun 16, 2015	76.68	77.37	76.04	77.12
1817	AMEX	THD	Mon, Jun 15, 2015	76.15	76.61	76.13	76.41
1816	AMEX	THD	Fri, Jun 12, 2015	76.69	77.10	76.04	76.91
1815	AMEX	THD	Thu, Jun 11, 2015	77.59	77.59	76.09	77.23
1814	AMEX	THD	Wed, Jun 10, 2015	76.62	77.33	76.55	77.20
1813	AMEX	THD	Tue, Jun 9, 2015	76.06	76.18	75.72	75.79
1812	AMEX	THD	Mon, Jun 8, 2015	76.71	76.75	76.26	76.33
1811	AMEX	THD	Fri, Jun 5, 2015	76.09	76.64	75.79	76.01
1810	AMEX	THD	Thu, Jun 4, 2015	75.74	76.10	75.36	75.44
1809	AMEX	THD	Wed, Jun 3, 2015	75.28	75.94	75.23	75.66
1808	AMEX	THD	Tue, Jun 2, 2015	75.30	75.68	74.83	75.46
1807	AMEX	THD	Mon, Jun 1, 2015	76.13	76.47	75.45	75.72
1806	AMEX	THD	Fri, May 29, 2015	75.94	76.55	75.89	76.13
1805	AMEX	THD	Thu, May 28, 2015	75.44	75.81	75.18	75.77
1804	AMEX	THD	Wed, May 27, 2015	75.75	76.45	75.51	76.26
1803	AMEX	THD	Tue, May 26, 2015	77.27	77.27	75.72	76.05
1802	AMEX	THD	Fri, May 22, 2015	78.33	78.37	77.80	78.11
1801	AMEX	THD	Thu, May 21, 2015	78.41	79.00	78.41	78.98
1800	AMEX	THD	Wed, May 20, 2015	78.20	78.46	77.71	77.98
1799	AMEX	THD	Tue, May 19, 2015	78.27	78.50	78.08	78.48
1798	AMEX	THD	Mon, May 18, 2015	78.24	78.24	77.74	77.75
1797	AMEX	THD	Fri, May 15, 2015	77.50	78.17	77.33	78.13
1796	AMEX	THD	Thu, May 14, 2015	77.15	77.65	76.88	77.45
1795	AMEX	THD	Wed, May 13, 2015	76.69	77.43	76.69	76.75
1794	AMEX	THD	Tue, May 12, 2015	76.08	76.30	75.67	75.94
1793	AMEX	THD	Mon, May 11, 2015	77.69	77.69	76.51	76.74
1792	AMEX	THD	Fri, May 8, 2015	78.35	78.86	78.26	78.43
1791	AMEX	THD	Thu, May 7, 2015	77.22	77.69	77.00	77.58
1790	AMEX	THD	Wed, May 6, 2015	78.17	79.08	77.71	77.92
1789	AMEX	THD	Tue, May 5, 2015	78.69	79.11	78.17	78.17
1788	AMEX	THD	Mon, May 4, 2015	78.77	79.31	78.12	79.08
1787	AMEX	THD	Fri, May 1, 2015	78.95	79.24	78.85	78.98
1786	AMEX	THD	Thu, Apr 30, 2015	79.69	79.69	78.65	78.78
1785	AMEX	THD	Wed, Apr 29, 2015	80.21	80.21	79.02	79.58
1784	AMEX	THD	Tue, Apr 28, 2015	81.15	81.53	80.79	81.02
1783	AMEX	THD	Mon, Apr 27, 2015	81.90	82.15	81.65	81.89
1782	AMEX	THD	Fri, Apr 24, 2015	82.56	82.97	82.33	82.59
1781	AMEX	THD	Thu, Apr 23, 2015	82.45	82.88	82.07	82.54
1780	AMEX	THD	Wed, Apr 22, 2015	83.21	83.64	82.85	83.26
1779	AMEX	THD	Tue, Apr 21, 2015	84.11	84.47	83.91	83.98
1778	AMEX	THD	Mon, Apr 20, 2015	83.61	83.62	83.23	83.38
1777	AMEX	THD	Fri, Apr 17, 2015	83.67	84.14	82.75	84.14
1776	AMEX	THD	Thu, Apr 16, 2015	83.42	84.41	83.35	84.23
1775	AMEX	THD	Wed, Apr 15, 2015	82.58	83.12	82.43	82.93
1774	AMEX	THD	Tue, Apr 14, 2015	82.15	82.69	82.09	82.53
1773	AMEX	THD	Mon, Apr 13, 2015	82.64	82.76	81.80	81.99
1772	AMEX	THD	Fri, Apr 10, 2015	82.15	82.32	81.89	82.26
1771	AMEX	THD	Thu, Apr 9, 2015	82.01	82.48	82.00	82.31
1770	AMEX	THD	Wed, Apr 8, 2015	81.95	82.29	81.42	82.18
1769	AMEX	THD	Tue, Apr 7, 2015	82.04	82.24	81.69	82.08
1768	AMEX	THD	Mon, Apr 6, 2015	81.39	81.90	81.39	81.49
1767	AMEX	THD	Thu, Apr 2, 2015	81.08	81.73	81.08	81.52
1766	AMEX	THD	Wed, Apr 1, 2015	80.56	80.76	80.00	80.66
1765	AMEX	THD	Tue, Mar 31, 2015	79.00	79.37	78.84	79.37
1764	AMEX	THD	Mon, Mar 30, 2015	78.79	79.46	78.39	79.31
1763	AMEX	THD	Fri, Mar 27, 2015	78.35	78.74	78.16	78.62
1762	AMEX	THD	Thu, Mar 26, 2015	78.62	79.02	77.53	78.41
1761	AMEX	THD	Wed, Mar 25, 2015	79.32	79.65	78.35	78.43
1760	AMEX	THD	Tue, Mar 24, 2015	79.51	79.78	79.21	79.75
1759	AMEX	THD	Mon, Mar 23, 2015	79.83	80.07	79.38	79.79
1758	AMEX	THD	Fri, Mar 20, 2015	79.96	80.52	79.95	80.30
1757	AMEX	THD	Thu, Mar 19, 2015	79.66	79.76	79.02	79.51
1756	AMEX	THD	Wed, Mar 18, 2015	78.44	80.41	78.28	80.17
1755	AMEX	THD	Tue, Mar 17, 2015	77.59	78.05	77.18	77.88
1754	AMEX	THD	Mon, Mar 16, 2015	77.52	78.11	77.06	77.87
1753	AMEX	THD	Fri, Mar 13, 2015	78.63	78.63	77.75	78.29
1752	AMEX	THD	Thu, Mar 12, 2015	79.13	79.39	78.63	79.03
1751	AMEX	THD	Wed, Mar 11, 2015	78.85	79.05	78.55	78.91
1750	AMEX	THD	Tue, Mar 10, 2015	78.59	78.67	77.71	77.80
1749	AMEX	THD	Mon, Mar 9, 2015	80.63	80.83	80.35	80.53
1748	AMEX	THD	Fri, Mar 6, 2015	80.96	81.07	80.06	80.34
1747	AMEX	THD	Thu, Mar 5, 2015	80.82	81.10	80.20	80.77
1746	AMEX	THD	Wed, Mar 4, 2015	80.78	80.78	79.90	80.53
1745	AMEX	THD	Tue, Mar 3, 2015	81.31	81.68	80.86	80.86
1744	AMEX	THD	Mon, Mar 2, 2015	81.72	82.16	81.43	82.13
1743	AMEX	THD	Fri, Feb 27, 2015	82.22	82.27	81.63	81.67
1742	AMEX	THD	Thu, Feb 26, 2015	81.99	82.33	81.75	81.85
1741	AMEX	THD	Wed, Feb 25, 2015	81.72	81.99	81.63	81.75
1740	AMEX	THD	Tue, Feb 24, 2015	82.35	82.85	81.77	82.57
1739	AMEX	THD	Mon, Feb 23, 2015	81.95	81.95	81.27	81.47
1738	AMEX	THD	Fri, Feb 20, 2015	82.13	82.98	81.92	82.91
1737	AMEX	THD	Thu, Feb 19, 2015	82.00	82.62	81.91	82.34
1736	AMEX	THD	Wed, Feb 18, 2015	82.28	82.58	81.85	82.54
1735	AMEX	THD	Tue, Feb 17, 2015	81.48	81.63	80.87	81.43
1734	AMEX	THD	Fri, Feb 13, 2015	82.97	83.64	82.95	83.58
1733	AMEX	THD	Thu, Feb 12, 2015	82.52	83.61	82.52	83.47
1732	AMEX	THD	Wed, Feb 11, 2015	81.94	82.16	81.38	82.01
1731	AMEX	THD	Tue, Feb 10, 2015	81.58	81.67	81.16	81.41
1730	AMEX	THD	Mon, Feb 9, 2015	82.18	82.18	81.53	81.69
1729	AMEX	THD	Fri, Feb 6, 2015	82.50	82.71	81.75	82.19
1728	AMEX	THD	Thu, Feb 5, 2015	82.49	82.96	82.24	82.96
1727	AMEX	THD	Wed, Feb 4, 2015	82.50	82.70	81.61	81.66
1726	AMEX	THD	Tue, Feb 3, 2015	82.43	83.00	82.43	82.72
1725	AMEX	THD	Mon, Feb 2, 2015	81.33	81.51	80.82	81.25
1724	AMEX	THD	Fri, Jan 30, 2015	80.66	80.75	79.77	79.90
1723	AMEX	THD	Thu, Jan 29, 2015	81.17	81.27	80.49	81.17
1722	AMEX	THD	Wed, Jan 28, 2015	81.67	81.91	80.79	81.01
1721	AMEX	THD	Tue, Jan 27, 2015	81.35	81.77	81.11	81.30
1720	AMEX	THD	Mon, Jan 26, 2015	81.89	82.22	81.51	82.00
1719	AMEX	THD	Fri, Jan 23, 2015	81.70	82.08	81.34	81.57
1718	AMEX	THD	Thu, Jan 22, 2015	80.39	81.55	79.92	81.50
1717	AMEX	THD	Wed, Jan 21, 2015	78.75	79.71	78.75	79.41
1716	AMEX	THD	Tue, Jan 20, 2015	78.89	79.11	78.39	78.94
1715	AMEX	THD	Fri, Jan 16, 2015	78.02	79.25	78.02	79.11
1714	AMEX	THD	Thu, Jan 15, 2015	77.80	77.97	77.09	77.26
1713	AMEX	THD	Wed, Jan 14, 2015	77.48	77.66	76.83	77.42
1712	AMEX	THD	Tue, Jan 13, 2015	78.60	78.98	77.63	78.04
1711	AMEX	THD	Mon, Jan 12, 2015	78.05	78.14	77.55	77.66
1710	AMEX	THD	Fri, Jan 9, 2015	78.85	79.02	78.14	78.54
1709	AMEX	THD	Thu, Jan 8, 2015	78.55	79.10	78.25	78.76
1708	AMEX	THD	Wed, Jan 7, 2015	77.14	77.77	77.10	77.67
1707	AMEX	THD	Tue, Jan 6, 2015	75.43	75.70	74.64	74.90
1706	AMEX	THD	Mon, Jan 5, 2015	75.66	75.66	74.41	74.43
1705	AMEX	THD	Fri, Jan 2, 2015	77.49	77.49	76.20	76.56
1704	AMEX	THD	Wed, Dec 31, 2014	77.76	77.85	77.19	77.46
1703	AMEX	THD	Tue, Dec 30, 2014	77.14	77.61	76.87	77.45
1702	AMEX	THD	Mon, Dec 29, 2014	77.24	77.47	76.72	76.97
1701	AMEX	THD	Fri, Dec 26, 2014	77.80	78.46	77.53	77.84
1700	AMEX	THD	Wed, Dec 24, 2014	78.89	79.28	78.71	79.26
1699	AMEX	THD	Tue, Dec 23, 2014	79.40	79.74	78.86	79.22
1698	AMEX	THD	Mon, Dec 22, 2014	79.11	79.82	79.11	79.57
1697	AMEX	THD	Fri, Dec 19, 2014	78.51	78.65	77.89	78.24
1696	AMEX	THD	Thu, Dec 18, 2014	79.03	79.40	78.34	79.14
1695	AMEX	THD	Wed, Dec 17, 2014	75.76	77.64	75.44	77.15
1694	AMEX	THD	Tue, Dec 16, 2014	74.67	76.25	74.13	74.52
1693	AMEX	THD	Mon, Dec 15, 2014	76.51	76.52	74.87	75.42
1692	AMEX	THD	Fri, Dec 12, 2014	78.65	78.81	77.41	77.42
1691	AMEX	THD	Thu, Dec 11, 2014	79.13	79.65	78.75	78.84
1690	AMEX	THD	Wed, Dec 10, 2014	80.95	81.12	80.18	80.33
1689	AMEX	THD	Tue, Dec 9, 2014	80.59	81.00	80.36	80.95
1688	AMEX	THD	Mon, Dec 8, 2014	81.93	82.43	81.30	81.49
1687	AMEX	THD	Fri, Dec 5, 2014	82.69	83.08	82.37	82.73
1686	AMEX	THD	Thu, Dec 4, 2014	83.63	83.70	83.07	83.34
1685	AMEX	THD	Wed, Dec 3, 2014	83.69	83.86	83.36	83.54
1684	AMEX	THD	Tue, Dec 2, 2014	83.44	83.69	83.29	83.54
1683	AMEX	THD	Mon, Dec 1, 2014	83.78	84.12	83.24	83.28
1682	AMEX	THD	Fri, Nov 28, 2014	84.02	84.02	83.21	83.26
1681	AMEX	THD	Wed, Nov 26, 2014	84.22	84.58	84.08	84.38
1680	AMEX	THD	Tue, Nov 25, 2014	84.33	84.60	84.03	84.14
1679	AMEX	THD	Mon, Nov 24, 2014	84.07	84.26	83.61	84.05
1678	AMEX	THD	Fri, Nov 21, 2014	84.19	84.47	83.72	84.40
1677	AMEX	THD	Thu, Nov 20, 2014	82.44	82.53	82.01	82.11
1676	AMEX	THD	Wed, Nov 19, 2014	82.80	83.24	82.42	82.66
1675	AMEX	THD	Tue, Nov 18, 2014	82.91	83.52	82.89	83.25
1674	AMEX	THD	Mon, Nov 17, 2014	82.30	82.35	81.93	82.30
1673	AMEX	THD	Fri, Nov 14, 2014	82.36	82.87	82.13	82.86
1672	AMEX	THD	Thu, Nov 13, 2014	82.40	82.52	82.29	82.42
1671	AMEX	THD	Wed, Nov 12, 2014	81.78	81.93	81.29	81.46
1670	AMEX	THD	Tue, Nov 11, 2014	82.11	82.28	81.79	82.01
1669	AMEX	THD	Mon, Nov 10, 2014	82.47	82.47	81.78	81.88
1668	AMEX	THD	Fri, Nov 7, 2014	82.26	82.79	82.24	82.77
1667	AMEX	THD	Thu, Nov 6, 2014	82.38	82.63	81.92	81.94
1666	AMEX	THD	Wed, Nov 5, 2014	82.29	82.56	81.76	82.38
1665	AMEX	THD	Tue, Nov 4, 2014	82.66	82.90	82.26	82.83
1664	AMEX	THD	Mon, Nov 3, 2014	82.44	82.66	82.16	82.25
1663	AMEX	THD	Fri, Oct 31, 2014	83.39	83.55	82.65	83.12
1662	AMEX	THD	Thu, Oct 30, 2014	82.07	82.89	82.07	82.49
1661	AMEX	THD	Wed, Oct 29, 2014	82.55	82.89	81.49	81.98
1660	AMEX	THD	Tue, Oct 28, 2014	81.98	82.88	81.98	82.82
1659	AMEX	THD	Mon, Oct 27, 2014	81.26	81.84	81.24	81.79
1658	AMEX	THD	Fri, Oct 24, 2014	81.21	82.02	81.00	81.75
1657	AMEX	THD	Thu, Oct 23, 2014	80.89	81.03	80.53	80.69
1656	AMEX	THD	Wed, Oct 22, 2014	80.96	81.15	80.16	80.52
1655	AMEX	THD	Tue, Oct 21, 2014	80.99	81.74	80.95	81.33
1654	AMEX	THD	Mon, Oct 20, 2014	80.70	81.09	80.37	80.99
1653	AMEX	THD	Fri, Oct 17, 2014	80.70	81.38	80.36	80.64
1652	AMEX	THD	Thu, Oct 16, 2014	79.62	81.07	79.26	80.50
1651	AMEX	THD	Wed, Oct 15, 2014	80.64	81.40	78.98	81.10
1650	AMEX	THD	Tue, Oct 14, 2014	81.47	81.99	80.79	81.53
1649	AMEX	THD	Mon, Oct 13, 2014	80.99	81.52	80.33	80.38
1648	AMEX	THD	Fri, Oct 10, 2014	81.70	81.77	80.72	80.72
1647	AMEX	THD	Thu, Oct 9, 2014	82.02	82.47	80.96	81.25
1646	AMEX	THD	Wed, Oct 8, 2014	80.78	82.02	80.14	81.76
1645	AMEX	THD	Tue, Oct 7, 2014	80.70	80.97	79.76	79.76
1644	AMEX	THD	Mon, Oct 6, 2014	80.82	81.16	80.25	80.66
1643	AMEX	THD	Fri, Oct 3, 2014	82.39	82.62	81.84	82.35
1642	AMEX	THD	Thu, Oct 2, 2014	82.96	83.50	81.93	82.85
1641	AMEX	THD	Wed, Oct 1, 2014	84.11	84.11	82.58	82.65
1640	AMEX	THD	Tue, Sep 30, 2014	84.05	84.15	83.61	83.83
1639	AMEX	THD	Mon, Sep 29, 2014	83.55	83.89	83.00	83.45
1638	AMEX	THD	Fri, Sep 26, 2014	84.56	85.38	84.56	85.07
1637	AMEX	THD	Thu, Sep 25, 2014	84.72	85.00	84.19	84.60
1636	AMEX	THD	Wed, Sep 24, 2014	84.84	85.88	84.70	85.78
1635	AMEX	THD	Tue, Sep 23, 2014	84.33	85.13	84.31	84.42
1634	AMEX	THD	Mon, Sep 22, 2014	84.97	85.33	84.01	84.38
1633	AMEX	THD	Fri, Sep 19, 2014	84.64	84.75	83.84	84.16
1632	AMEX	THD	Thu, Sep 18, 2014	84.29	84.75	84.04	84.54
1631	AMEX	THD	Wed, Sep 17, 2014	83.84	84.16	83.05	83.09
1630	AMEX	THD	Tue, Sep 16, 2014	82.51	84.47	82.50	84.02
1629	AMEX	THD	Mon, Sep 15, 2014	83.92	84.03	83.19	83.61
1628	AMEX	THD	Fri, Sep 12, 2014	83.66	83.66	82.96	83.38
1627	AMEX	THD	Thu, Sep 11, 2014	83.91	84.49	83.60	83.83
1626	AMEX	THD	Wed, Sep 10, 2014	84.11	84.73	83.81	84.44
1625	AMEX	THD	Tue, Sep 9, 2014	84.71	84.98	83.97	84.17
1624	AMEX	THD	Mon, Sep 8, 2014	85.21	85.50	84.82	85.27
1623	AMEX	THD	Fri, Sep 5, 2014	85.02	85.82	84.91	85.79
1622	AMEX	THD	Thu, Sep 4, 2014	84.99	85.25	84.35	84.57
1621	AMEX	THD	Wed, Sep 3, 2014	84.97	85.17	84.39	84.67
1620	AMEX	THD	Tue, Sep 2, 2014	83.70	84.00	83.26	83.70
1619	AMEX	THD	Fri, Aug 29, 2014	83.48	83.97	83.34	83.49
1618	AMEX	THD	Thu, Aug 28, 2014	83.12	83.52	82.73	83.50
1617	AMEX	THD	Wed, Aug 27, 2014	83.64	83.97	83.60	83.96
1616	AMEX	THD	Tue, Aug 26, 2014	83.37	83.73	83.16	83.55
1615	AMEX	THD	Mon, Aug 25, 2014	83.17	83.64	82.94	83.59
1614	AMEX	THD	Fri, Aug 22, 2014	82.65	82.85	82.14	82.41
1613	AMEX	THD	Thu, Aug 21, 2014	82.63	82.91	82.51	82.56
1612	AMEX	THD	Wed, Aug 20, 2014	82.71	83.17	82.50	83.01
1611	AMEX	THD	Tue, Aug 19, 2014	82.73	83.00	82.50	82.87
1610	AMEX	THD	Mon, Aug 18, 2014	82.67	83.00	82.35	82.90
1609	AMEX	THD	Fri, Aug 15, 2014	82.89	83.16	82.22	82.55
1608	AMEX	THD	Thu, Aug 14, 2014	82.77	83.22	82.71	83.05
1607	AMEX	THD	Wed, Aug 13, 2014	82.54	83.16	82.41	82.70
1606	AMEX	THD	Tue, Aug 12, 2014	81.39	81.90	81.07	81.83
1605	AMEX	THD	Mon, Aug 11, 2014	81.06	81.89	81.06	81.50
1604	AMEX	THD	Fri, Aug 8, 2014	80.40	80.98	79.98	80.73
1603	AMEX	THD	Thu, Aug 7, 2014	80.03	80.11	79.43	79.74
1602	AMEX	THD	Wed, Aug 6, 2014	79.76	79.97	79.45	79.58
1601	AMEX	THD	Tue, Aug 5, 2014	80.45	80.67	79.73	80.15
1600	AMEX	THD	Mon, Aug 4, 2014	80.05	80.60	79.68	80.45
1599	AMEX	THD	Fri, Aug 1, 2014	78.19	79.60	78.19	79.18
1598	AMEX	THD	Thu, Jul 31, 2014	78.36	78.99	77.82	77.92
1597	AMEX	THD	Wed, Jul 30, 2014	80.35	80.48	79.30	79.74
1596	AMEX	THD	Tue, Jul 29, 2014	80.84	80.84	80.05	80.21
1595	AMEX	THD	Mon, Jul 28, 2014	81.96	82.33	81.47	82.15
1594	AMEX	THD	Fri, Jul 25, 2014	81.98	82.08	81.61	81.96
1593	AMEX	THD	Thu, Jul 24, 2014	82.17	82.22	81.66	82.10
1592	AMEX	THD	Wed, Jul 23, 2014	82.22	82.51	81.72	81.81
1591	AMEX	THD	Tue, Jul 22, 2014	81.37	81.69	81.36	81.41
1590	AMEX	THD	Mon, Jul 21, 2014	81.47	82.39	81.11	82.14
1589	AMEX	THD	Fri, Jul 18, 2014	80.96	81.14	80.66	80.99
1588	AMEX	THD	Thu, Jul 17, 2014	80.67	80.86	79.71	79.83
1587	AMEX	THD	Wed, Jul 16, 2014	80.81	80.98	80.61	80.86
1586	AMEX	THD	Tue, Jul 15, 2014	80.72	80.83	80.10	80.58
1585	AMEX	THD	Mon, Jul 14, 2014	80.41	80.92	80.41	80.85
1584	AMEX	THD	Fri, Jul 11, 2014	79.77	79.93	79.39	79.76
1583	AMEX	THD	Thu, Jul 10, 2014	79.57	79.90	79.00	79.86
1582	AMEX	THD	Wed, Jul 9, 2014	79.30	79.89	79.26	79.71
1581	AMEX	THD	Tue, Jul 8, 2014	79.16	79.16	78.60	78.71
1580	AMEX	THD	Mon, Jul 7, 2014	78.50	79.01	78.50	79.01
1579	AMEX	THD	Thu, Jul 3, 2014	78.29	78.78	78.11	78.75
1578	AMEX	THD	Wed, Jul 2, 2014	78.07	78.56	77.99	78.56
1577	AMEX	THD	Tue, Jul 1, 2014	78.40	78.40	77.21	77.86
1576	AMEX	THD	Mon, Jun 30, 2014	77.42	77.49	76.98	77.21
1575	AMEX	THD	Fri, Jun 27, 2014	77.50	77.65	77.08	77.62
1574	AMEX	THD	Thu, Jun 26, 2014	77.42	77.42	76.77	77.06
1573	AMEX	THD	Wed, Jun 25, 2014	76.57	76.99	76.29	76.94
1572	AMEX	THD	Tue, Jun 24, 2014	77.68	78.09	77.00	77.10
1571	AMEX	THD	Mon, Jun 23, 2014	77.94	78.45	77.75	78.12
1570	AMEX	THD	Fri, Jun 20, 2014	77.94	78.37	77.65	78.31
1569	AMEX	THD	Thu, Jun 19, 2014	77.63	77.93	77.30	77.53
1568	AMEX	THD	Wed, Jun 18, 2014	76.99	77.68	76.39	77.68
1567	AMEX	THD	Tue, Jun 17, 2014	77.61	78.46	77.61	78.34
1566	AMEX	THD	Mon, Jun 16, 2014	78.26	78.72	77.84	78.14
1565	AMEX	THD	Fri, Jun 13, 2014	77.34	77.70	76.94	77.66
1564	AMEX	THD	Thu, Jun 12, 2014	77.44	77.70	76.37	76.72
1563	AMEX	THD	Wed, Jun 11, 2014	77.64	78.10	77.55	77.77
1562	AMEX	THD	Tue, Jun 10, 2014	77.80	78.11	77.75	78.01
1561	AMEX	THD	Mon, Jun 9, 2014	77.83	77.83	77.40	77.48
1560	AMEX	THD	Fri, Jun 6, 2014	77.34	77.95	77.34	77.59
1559	AMEX	THD	Thu, Jun 5, 2014	76.89	77.24	76.79	76.88
1558	AMEX	THD	Wed, Jun 4, 2014	76.92	76.92	76.21	76.73
1557	AMEX	THD	Tue, Jun 3, 2014	76.90	77.45	76.38	77.09
1556	AMEX	THD	Mon, Jun 2, 2014	76.09	76.09	75.12	75.72
1555	AMEX	THD	Fri, May 30, 2014	74.23	74.42	73.41	73.46
1554	AMEX	THD	Thu, May 29, 2014	74.31	74.32	73.93	73.98
1553	AMEX	THD	Wed, May 28, 2014	73.51	73.85	73.31	73.80
1552	AMEX	THD	Tue, May 27, 2014	73.37	73.67	72.90	73.50
1551	AMEX	THD	Fri, May 23, 2014	73.41	73.83	73.29	73.68
1550	AMEX	THD	Thu, May 22, 2014	73.69	73.80	73.07	73.69
1549	AMEX	THD	Wed, May 21, 2014	74.22	74.51	73.95	74.50
1548	AMEX	THD	Tue, May 20, 2014	73.60	73.60	72.89	73.21
1547	AMEX	THD	Mon, May 19, 2014	75.06	75.27	74.76	75.02
1546	AMEX	THD	Fri, May 16, 2014	74.53	75.22	74.09	75.06
1545	AMEX	THD	Thu, May 15, 2014	73.95	73.95	73.29	73.62
1544	AMEX	THD	Wed, May 14, 2014	74.12	74.50	73.83	73.99
1543	AMEX	THD	Tue, May 13, 2014	73.02	73.33	72.77	72.95
1542	AMEX	THD	Mon, May 12, 2014	72.65	73.10	72.58	72.99
1541	AMEX	THD	Fri, May 9, 2014	72.74	72.87	72.28	72.59
1540	AMEX	THD	Thu, May 8, 2014	73.25	73.61	72.61	72.90
1539	AMEX	THD	Wed, May 7, 2014	74.74	75.08	74.36	74.98
1538	AMEX	THD	Tue, May 6, 2014	75.00	75.52	74.58	75.09
1537	AMEX	THD	Mon, May 5, 2014	76.08	76.23	75.54	75.97
1536	AMEX	THD	Fri, May 2, 2014	75.93	76.64	75.82	76.34
1535	AMEX	THD	Thu, May 1, 2014	75.86	76.31	75.66	76.11
1534	AMEX	THD	Wed, Apr 30, 2014	75.70	76.21	75.57	76.12
1533	AMEX	THD	Tue, Apr 29, 2014	75.19	75.99	75.19	75.54
1532	AMEX	THD	Mon, Apr 28, 2014	75.14	75.33	74.55	74.99
1531	AMEX	THD	Fri, Apr 25, 2014	75.09	75.09	74.42	75.05
1530	AMEX	THD	Thu, Apr 24, 2014	75.76	75.76	75.01	75.71
1529	AMEX	THD	Wed, Apr 23, 2014	76.12	76.12	75.42	75.78
1528	AMEX	THD	Tue, Apr 22, 2014	76.16	76.38	75.75	76.01
1527	AMEX	THD	Mon, Apr 21, 2014	76.04	76.31	75.77	76.19
1526	AMEX	THD	Thu, Apr 17, 2014	75.97	76.49	75.67	76.11
1525	AMEX	THD	Wed, Apr 16, 2014	74.69	75.65	74.57	75.62
1524	AMEX	THD	Tue, Apr 15, 2014	73.42	73.49	72.19	73.38
1523	AMEX	THD	Mon, Apr 14, 2014	74.02	74.12	73.15	73.66
1522	AMEX	THD	Fri, Apr 11, 2014	73.43	73.95	73.29	73.73
1521	AMEX	THD	Thu, Apr 10, 2014	74.10	74.48	73.17	73.46
1520	AMEX	THD	Wed, Apr 9, 2014	73.74	74.53	73.19	74.15
1519	AMEX	THD	Tue, Apr 8, 2014	73.43	74.28	73.17	73.88
1518	AMEX	THD	Mon, Apr 7, 2014	73.55	73.80	73.22	73.65
1517	AMEX	THD	Fri, Apr 4, 2014	74.17	74.99	73.41	73.61
1516	AMEX	THD	Thu, Apr 3, 2014	73.80	73.81	72.73	73.74
1515	AMEX	THD	Wed, Apr 2, 2014	74.23	74.50	74.14	74.36
1514	AMEX	THD	Tue, Apr 1, 2014	73.81	74.17	73.57	74.10
1513	AMEX	THD	Mon, Mar 31, 2014	73.09	73.33	72.60	72.70
1512	AMEX	THD	Fri, Mar 28, 2014	72.39	72.90	72.20	72.25
1511	AMEX	THD	Thu, Mar 27, 2014	70.78	71.71	70.78	71.58
1510	AMEX	THD	Wed, Mar 26, 2014	71.67	71.99	70.85	71.17
1509	AMEX	THD	Tue, Mar 25, 2014	71.39	71.82	71.20	71.67
1508	AMEX	THD	Mon, Mar 24, 2014	71.03	71.47	70.75	71.36
1507	AMEX	THD	Fri, Mar 21, 2014	72.30	72.66	71.70	71.73
1506	AMEX	THD	Thu, Mar 20, 2014	71.33	72.10	70.93	72.00
1505	AMEX	THD	Wed, Mar 19, 2014	72.92	73.11	71.14	71.73
1504	AMEX	THD	Tue, Mar 18, 2014	73.29	74.25	73.27	73.95
1503	AMEX	THD	Mon, Mar 17, 2014	72.77	73.61	72.77	73.28
1502	AMEX	THD	Fri, Mar 14, 2014	71.92	72.78	71.91	72.18
1501	AMEX	THD	Thu, Mar 13, 2014	72.50	72.73	70.74	71.14
1500	AMEX	THD	Wed, Mar 12, 2014	71.19	71.91	70.82	71.91
1499	AMEX	THD	Tue, Mar 11, 2014	72.00	72.52	71.24	71.51
1498	AMEX	THD	Mon, Mar 10, 2014	70.94	70.97	70.16	70.83
1497	AMEX	THD	Fri, Mar 7, 2014	71.49	71.77	70.63	71.25
1496	AMEX	THD	Thu, Mar 6, 2014	71.70	72.36	71.50	72.03
1495	AMEX	THD	Wed, Mar 5, 2014	71.20	71.50	71.00	71.37
1494	AMEX	THD	Tue, Mar 4, 2014	70.85	71.37	70.76	71.14
1493	AMEX	THD	Mon, Mar 3, 2014	69.22	69.98	69.10	69.50
1492	AMEX	THD	Fri, Feb 28, 2014	69.11	69.50	68.29	68.87
1491	AMEX	THD	Thu, Feb 27, 2014	68.16	69.46	68.08	69.15
1490	AMEX	THD	Wed, Feb 26, 2014	67.47	67.68	67.00	67.40
1489	AMEX	THD	Tue, Feb 25, 2014	67.50	68.06	66.89	67.28
1488	AMEX	THD	Mon, Feb 24, 2014	67.44	68.34	67.44	67.75
1487	AMEX	THD	Fri, Feb 21, 2014	67.71	68.19	67.38	67.91
1486	AMEX	THD	Thu, Feb 20, 2014	67.57	67.92	67.11	67.78
1485	AMEX	THD	Wed, Feb 19, 2014	68.08	68.80	67.66	67.94
1484	AMEX	THD	Tue, Feb 18, 2014	69.25	69.50	68.50	68.56
1483	AMEX	THD	Fri, Feb 14, 2014	69.12	69.82	69.08	69.16
1482	AMEX	THD	Thu, Feb 13, 2014	68.03	69.12	68.03	68.70
1481	AMEX	THD	Wed, Feb 12, 2014	68.59	69.20	68.15	68.30
1480	AMEX	THD	Tue, Feb 11, 2014	66.62	67.86	66.32	67.85
1479	AMEX	THD	Mon, Feb 10, 2014	67.51	67.51	65.91	66.21
1478	AMEX	THD	Fri, Feb 7, 2014	67.61	68.08	67.18	67.49
1477	AMEX	THD	Thu, Feb 6, 2014	66.99	68.13	66.99	68.09
1476	AMEX	THD	Wed, Feb 5, 2014	66.40	66.87	65.90	66.32
1475	AMEX	THD	Tue, Feb 4, 2014	66.07	67.19	65.71	66.83
1474	AMEX	THD	Mon, Feb 3, 2014	66.09	66.78	64.82	65.03
1473	AMEX	THD	Fri, Jan 31, 2014	64.60	65.53	64.38	65.32
1472	AMEX	THD	Thu, Jan 30, 2014	64.90	65.17	64.33	64.44
1471	AMEX	THD	Wed, Jan 29, 2014	64.60	64.81	63.57	64.14
1470	AMEX	THD	Tue, Jan 28, 2014	65.00	65.50	64.61	65.14
1469	AMEX	THD	Mon, Jan 27, 2014	66.39	66.53	65.01	65.64
1468	AMEX	THD	Fri, Jan 24, 2014	67.52	67.52	65.99	66.00
1467	AMEX	THD	Thu, Jan 23, 2014	67.68	67.88	66.16	66.75
1466	AMEX	THD	Wed, Jan 22, 2014	66.54	67.10	66.27	67.05
1465	AMEX	THD	Tue, Jan 21, 2014	66.82	67.04	66.03	66.20
1464	AMEX	THD	Fri, Jan 17, 2014	67.07	67.13	66.61	67.01
1463	AMEX	THD	Thu, Jan 16, 2014	67.35	67.40	66.66	67.08
1462	AMEX	THD	Wed, Jan 15, 2014	65.43	65.88	64.78	65.31
1461	AMEX	THD	Tue, Jan 14, 2014	67.13	67.49	66.54	66.74
1460	AMEX	THD	Mon, Jan 13, 2014	66.61	66.66	65.13	65.31
1459	AMEX	THD	Fri, Jan 10, 2014	64.50	65.65	64.50	65.15
1458	AMEX	THD	Thu, Jan 9, 2014	64.72	64.92	63.81	64.45
1457	AMEX	THD	Wed, Jan 8, 2014	64.91	65.00	64.30	64.56
1456	AMEX	THD	Tue, Jan 7, 2014	64.66	65.17	64.30	64.51
1455	AMEX	THD	Mon, Jan 6, 2014	63.03	63.44	62.49	62.49
1454	AMEX	THD	Fri, Jan 3, 2014	62.79	63.23	61.94	62.01
1453	AMEX	THD	Thu, Jan 2, 2014	63.20	63.65	62.13	62.46
1452	AMEX	THD	Tue, Dec 31, 2013	68.54	68.80	68.24	68.65
1451	AMEX	THD	Mon, Dec 30, 2013	67.55	68.60	67.50	68.18
1450	AMEX	THD	Fri, Dec 27, 2013	67.01	67.57	66.81	67.41
1449	AMEX	THD	Thu, Dec 26, 2013	67.25	67.29	67.00	67.17
1448	AMEX	THD	Tue, Dec 24, 2013	69.00	69.43	69.00	69.24
1447	AMEX	THD	Mon, Dec 23, 2013	69.10	69.61	69.01	69.12
1446	AMEX	THD	Fri, Dec 20, 2013	69.99	70.10	69.29	69.35
1445	AMEX	THD	Thu, Dec 19, 2013	70.06	70.40	69.44	70.02
1444	AMEX	THD	Wed, Dec 18, 2013	70.90	72.26	69.50	71.55
1443	AMEX	THD	Tue, Dec 17, 2013	71.19	71.75	70.80	70.90
1442	AMEX	THD	Mon, Dec 16, 2013	70.90	71.63	70.76	71.07
1441	AMEX	THD	Fri, Dec 13, 2013	71.36	71.36	70.61	70.78
1440	AMEX	THD	Thu, Dec 12, 2013	72.00	72.00	71.31	71.34
1439	AMEX	THD	Wed, Dec 11, 2013	73.10	73.48	71.67	71.88
1438	AMEX	THD	Tue, Dec 10, 2013	72.33	73.13	72.33	73.01
1437	AMEX	THD	Mon, Dec 9, 2013	73.00	73.35	72.74	73.02
1436	AMEX	THD	Fri, Dec 6, 2013	71.91	73.18	71.91	73.13
1435	AMEX	THD	Thu, Dec 5, 2013	72.70	72.94	72.08	72.24
1434	AMEX	THD	Wed, Dec 4, 2013	72.38	73.18	71.93	72.73
1433	AMEX	THD	Tue, Dec 3, 2013	73.00	73.87	72.54	72.90
1432	AMEX	THD	Mon, Dec 2, 2013	72.95	73.30	71.48	71.61
1431	AMEX	THD	Fri, Nov 29, 2013	73.16	73.54	72.81	73.39
1430	AMEX	THD	Wed, Nov 27, 2013	72.70	73.46	72.60	73.43
1429	AMEX	THD	Tue, Nov 26, 2013	71.83	72.50	71.66	72.30
1428	AMEX	THD	Mon, Nov 25, 2013	72.05	72.44	70.94	71.21
1427	AMEX	THD	Fri, Nov 22, 2013	72.75	73.20	72.33	73.06
1426	AMEX	THD	Thu, Nov 21, 2013	73.97	74.13	73.55	73.94
1425	AMEX	THD	Wed, Nov 20, 2013	76.40	76.41	75.09	75.18
1424	AMEX	THD	Tue, Nov 19, 2013	77.21	77.39	76.22	76.42
1423	AMEX	THD	Mon, Nov 18, 2013	78.47	78.99	77.94	78.07
1422	AMEX	THD	Fri, Nov 15, 2013	77.73	79.19	77.67	78.60
1421	AMEX	THD	Thu, Nov 14, 2013	76.88	77.74	76.21	77.68
1420	AMEX	THD	Wed, Nov 13, 2013	75.78	76.91	75.43	76.72
1419	AMEX	THD	Tue, Nov 12, 2013	76.48	76.80	75.35	75.93
1418	AMEX	THD	Mon, Nov 11, 2013	75.91	76.34	75.77	75.91
1417	AMEX	THD	Fri, Nov 8, 2013	75.99	76.42	75.73	76.39
1416	AMEX	THD	Thu, Nov 7, 2013	78.14	78.19	76.61	76.96
1415	AMEX	THD	Wed, Nov 6, 2013	78.53	79.00	78.20	78.45
1414	AMEX	THD	Tue, Nov 5, 2013	77.34	77.58	76.70	76.82
1413	AMEX	THD	Mon, Nov 4, 2013	76.14	76.92	76.01	76.88
1412	AMEX	THD	Fri, Nov 1, 2013	78.18	78.50	77.46	78.19
1411	AMEX	THD	Thu, Oct 31, 2013	79.49	79.49	78.48	78.50
1410	AMEX	THD	Wed, Oct 30, 2013	79.17	79.17	77.29	77.87
1409	AMEX	THD	Tue, Oct 29, 2013	80.35	80.95	80.33	80.69
1408	AMEX	THD	Mon, Oct 28, 2013	79.35	80.13	79.01	79.97
1407	AMEX	THD	Fri, Oct 25, 2013	79.89	80.74	79.89	80.50
1406	AMEX	THD	Thu, Oct 24, 2013	80.62	80.63	79.65	79.77
1405	AMEX	THD	Wed, Oct 23, 2013	79.59	79.85	79.19	79.27
1404	AMEX	THD	Tue, Oct 22, 2013	80.74	82.00	80.47	81.03
1403	AMEX	THD	Mon, Oct 21, 2013	80.01	80.27	79.52	79.79
1402	AMEX	THD	Fri, Oct 18, 2013	82.19	82.65	81.78	82.33
1401	AMEX	THD	Thu, Oct 17, 2013	81.21	82.28	81.20	82.01
1400	AMEX	THD	Wed, Oct 16, 2013	80.28	80.87	79.90	80.67
1399	AMEX	THD	Tue, Oct 15, 2013	80.84	81.12	79.92	80.14
1398	AMEX	THD	Mon, Oct 14, 2013	80.05	81.34	79.95	81.04
1397	AMEX	THD	Fri, Oct 11, 2013	80.23	81.08	79.85	80.75
1396	AMEX	THD	Thu, Oct 10, 2013	79.69	81.05	79.29	80.95
1395	AMEX	THD	Wed, Oct 9, 2013	77.25	77.80	76.54	77.52
1394	AMEX	THD	Tue, Oct 8, 2013	78.14	78.29	76.15	76.39
1393	AMEX	THD	Mon, Oct 7, 2013	76.66	77.56	76.51	77.12
1392	AMEX	THD	Fri, Oct 4, 2013	77.34	78.76	77.28	78.55
1391	AMEX	THD	Thu, Oct 3, 2013	78.33	78.35	76.59	77.34
1390	AMEX	THD	Wed, Oct 2, 2013	76.88	77.85	76.87	77.83
1389	AMEX	THD	Tue, Oct 1, 2013	76.53	78.08	76.40	78.08
1388	AMEX	THD	Mon, Sep 30, 2013	74.58	74.88	73.94	74.56
1387	AMEX	THD	Fri, Sep 27, 2013	76.79	76.96	75.98	76.25
1386	AMEX	THD	Thu, Sep 26, 2013	78.20	78.70	77.65	78.47
1385	AMEX	THD	Wed, Sep 25, 2013	78.56	78.90	77.38	77.45
1384	AMEX	THD	Tue, Sep 24, 2013	77.79	78.20	77.17	77.54
1383	AMEX	THD	Mon, Sep 23, 2013	78.74	79.67	78.50	79.33
1382	AMEX	THD	Fri, Sep 20, 2013	82.93	83.06	80.73	81.07
1381	AMEX	THD	Thu, Sep 19, 2013	83.00	83.83	82.10	83.29
1380	AMEX	THD	Wed, Sep 18, 2013	77.52	82.78	77.16	82.40
1379	AMEX	THD	Tue, Sep 17, 2013	78.00	78.02	77.58	77.95
1378	AMEX	THD	Mon, Sep 16, 2013	78.00	78.36	77.80	77.95
1377	AMEX	THD	Fri, Sep 13, 2013	75.23	75.86	74.77	75.85
1376	AMEX	THD	Thu, Sep 12, 2013	75.62	75.62	74.40	74.50
1375	AMEX	THD	Wed, Sep 11, 2013	75.99	76.10	75.24	75.85
1374	AMEX	THD	Tue, Sep 10, 2013	74.96	75.41	74.44	75.33
1373	AMEX	THD	Mon, Sep 9, 2013	73.61	76.00	73.61	75.80
1372	AMEX	THD	Fri, Sep 6, 2013	70.92	71.72	70.04	71.32
1371	AMEX	THD	Thu, Sep 5, 2013	68.56	69.45	68.35	69.23
1370	AMEX	THD	Wed, Sep 4, 2013	67.58	68.68	67.39	68.56
1369	AMEX	THD	Tue, Sep 3, 2013	68.88	69.35	67.86	68.06
1368	AMEX	THD	Fri, Aug 30, 2013	67.58	67.58	66.44	66.84
1367	AMEX	THD	Thu, Aug 29, 2013	66.90	68.12	66.87	67.00
1366	AMEX	THD	Wed, Aug 28, 2013	65.69	67.15	65.65	66.11
1365	AMEX	THD	Tue, Aug 27, 2013	67.12	67.45	65.56	65.65
1364	AMEX	THD	Mon, Aug 26, 2013	69.86	70.00	69.03	69.07
1363	AMEX	THD	Fri, Aug 23, 2013	70.50	70.73	69.88	70.73
1362	AMEX	THD	Thu, Aug 22, 2013	70.34	71.16	70.32	70.96
1361	AMEX	THD	Wed, Aug 21, 2013	70.97	70.97	69.27	69.53
1360	AMEX	THD	Tue, Aug 20, 2013	72.26	72.83	72.08	72.23
1359	AMEX	THD	Mon, Aug 19, 2013	74.82	74.82	73.31	73.37
1358	AMEX	THD	Fri, Aug 16, 2013	77.69	77.98	77.09	77.21
1357	AMEX	THD	Thu, Aug 15, 2013	77.50	77.50	76.35	77.10
1356	AMEX	THD	Wed, Aug 14, 2013	78.53	78.79	78.14	78.15
1355	AMEX	THD	Tue, Aug 13, 2013	77.86	78.19	77.47	77.94
1354	AMEX	THD	Mon, Aug 12, 2013	76.20	76.81	76.20	76.72
1353	AMEX	THD	Fri, Aug 9, 2013	76.26	77.15	76.21	76.36
1352	AMEX	THD	Thu, Aug 8, 2013	76.69	77.13	75.26	76.87
1351	AMEX	THD	Wed, Aug 7, 2013	75.54	75.85	75.09	75.25
1350	AMEX	THD	Tue, Aug 6, 2013	75.60	75.61	74.46	74.87
1349	AMEX	THD	Mon, Aug 5, 2013	75.73	75.87	74.90	75.32
1348	AMEX	THD	Fri, Aug 2, 2013	75.90	77.18	75.90	76.77
1347	AMEX	THD	Thu, Aug 1, 2013	76.88	78.21	76.86	77.95
1346	AMEX	THD	Wed, Jul 31, 2013	75.71	76.18	74.97	75.87
1345	AMEX	THD	Tue, Jul 30, 2013	77.06	77.10	76.33	76.49
1344	AMEX	THD	Mon, Jul 29, 2013	78.09	78.56	77.56	77.61
1343	AMEX	THD	Fri, Jul 26, 2013	79.08	79.96	78.64	79.89
1342	AMEX	THD	Thu, Jul 25, 2013	78.72	79.20	78.32	79.18
1341	AMEX	THD	Wed, Jul 24, 2013	81.23	81.41	80.42	80.82
1340	AMEX	THD	Tue, Jul 23, 2013	81.90	82.49	81.89	82.12
1339	AMEX	THD	Mon, Jul 22, 2013	80.52	81.97	80.34	81.60
1338	AMEX	THD	Fri, Jul 19, 2013	80.14	80.37	79.74	80.20
1337	AMEX	THD	Thu, Jul 18, 2013	80.85	80.95	80.37	80.50
1336	AMEX	THD	Wed, Jul 17, 2013	79.57	80.58	79.57	80.13
1335	AMEX	THD	Tue, Jul 16, 2013	78.63	79.18	78.32	79.13
1334	AMEX	THD	Mon, Jul 15, 2013	78.54	79.57	78.54	79.06
1333	AMEX	THD	Fri, Jul 12, 2013	78.65	78.80	78.00	78.54
1332	AMEX	THD	Thu, Jul 11, 2013	78.35	79.78	77.91	79.71
1331	AMEX	THD	Wed, Jul 10, 2013	74.21	74.49	73.60	73.67
1330	AMEX	THD	Tue, Jul 9, 2013	75.28	75.29	74.30	75.08
1329	AMEX	THD	Mon, Jul 8, 2013	74.40	75.46	74.37	74.49
1328	AMEX	THD	Fri, Jul 5, 2013	76.48	76.91	74.90	75.70
1327	AMEX	THD	Wed, Jul 3, 2013	77.59	78.69	77.29	78.15
1326	AMEX	THD	Tue, Jul 2, 2013	79.45	80.01	77.74	78.60
1325	AMEX	THD	Mon, Jul 1, 2013	79.09	79.46	77.88	78.05
1324	AMEX	THD	Fri, Jun 28, 2013	77.70	78.71	77.24	78.44
1323	AMEX	THD	Thu, Jun 27, 2013	78.27	79.80	78.09	79.59
1322	AMEX	THD	Wed, Jun 26, 2013	78.31	79.94	77.91	79.61
1321	AMEX	THD	Tue, Jun 25, 2013	76.08	76.98	75.31	76.65
1320	AMEX	THD	Mon, Jun 24, 2013	73.40	74.12	72.13	73.51
1319	AMEX	THD	Fri, Jun 21, 2013	75.61	75.85	73.20	75.47
1318	AMEX	THD	Thu, Jun 20, 2013	76.03	76.03	71.55	72.25
1317	AMEX	THD	Wed, Jun 19, 2013	79.56	79.98	77.23	77.25
1316	AMEX	THD	Tue, Jun 18, 2013	78.32	79.58	78.32	79.55
1315	AMEX	THD	Mon, Jun 17, 2013	81.28	82.10	81.17	81.52
1314	AMEX	THD	Fri, Jun 14, 2013	81.68	82.00	80.25	80.77
1313	AMEX	THD	Thu, Jun 13, 2013	77.51	79.34	77.48	79.20
1312	AMEX	THD	Wed, Jun 12, 2013	78.28	78.78	77.02	77.05
1311	AMEX	THD	Tue, Jun 11, 2013	78.68	79.47	78.30	78.56
1310	AMEX	THD	Mon, Jun 10, 2013	84.60	84.60	83.40	83.64
1309	AMEX	THD	Fri, Jun 7, 2013	84.40	84.93	83.93	84.53
1308	AMEX	THD	Thu, Jun 6, 2013	82.24	82.97	81.87	82.91
1307	AMEX	THD	Wed, Jun 5, 2013	84.00	84.22	82.75	82.82
1306	AMEX	THD	Tue, Jun 4, 2013	87.00	87.00	85.75	85.92
1305	AMEX	THD	Mon, Jun 3, 2013	85.66	86.58	84.87	86.50
1304	AMEX	THD	Fri, May 31, 2013	87.36	87.36	85.46	85.46
1303	AMEX	THD	Thu, May 30, 2013	88.57	89.22	88.50	88.72
1302	AMEX	THD	Wed, May 29, 2013	90.47	90.47	89.41	89.43
1301	AMEX	THD	Tue, May 28, 2013	91.45	91.97	91.39	91.63
1300	AMEX	THD	Fri, May 24, 2013	91.61	91.69	91.06	91.23
1299	AMEX	THD	Thu, May 23, 2013	92.01	92.47	91.41	92.21
1298	AMEX	THD	Wed, May 22, 2013	94.40	95.29	93.08	93.29
1297	AMEX	THD	Tue, May 21, 2013	95.24	95.49	94.75	95.02
1296	AMEX	THD	Mon, May 20, 2013	94.78	95.40	94.78	95.37
1295	AMEX	THD	Fri, May 17, 2013	93.99	94.04	93.62	93.98
1294	AMEX	THD	Thu, May 16, 2013	93.76	94.29	93.75	93.76
1293	AMEX	THD	Wed, May 15, 2013	95.08	95.29	94.60	94.94
1292	AMEX	THD	Tue, May 14, 2013	94.56	95.35	94.56	95.27
1291	AMEX	THD	Mon, May 13, 2013	94.45	94.65	94.16	94.42
1290	AMEX	THD	Fri, May 10, 2013	94.71	94.71	93.92	94.46
1289	AMEX	THD	Thu, May 9, 2013	95.35	95.44	94.70	94.96
1288	AMEX	THD	Wed, May 8, 2013	95.43	96.11	95.20	96.07
1287	AMEX	THD	Tue, May 7, 2013	94.21	94.46	93.98	94.09
1286	AMEX	THD	Mon, May 6, 2013	93.18	93.65	93.08	93.64
1285	AMEX	THD	Fri, May 3, 2013	92.79	93.46	92.59	93.01
1284	AMEX	THD	Thu, May 2, 2013	93.41	93.99	93.11	93.93
1283	AMEX	THD	Wed, May 1, 2013	94.89	94.89	93.80	93.98
1282	AMEX	THD	Tue, Apr 30, 2013	94.00	95.03	93.80	95.00
1281	AMEX	THD	Mon, Apr 29, 2013	93.21	93.92	93.15	93.80
1280	AMEX	THD	Fri, Apr 26, 2013	93.25	93.41	92.85	93.12
1279	AMEX	THD	Thu, Apr 25, 2013	93.58	93.64	93.21	93.31
1278	AMEX	THD	Wed, Apr 24, 2013	92.61	93.38	92.60	93.12
1277	AMEX	THD	Tue, Apr 23, 2013	92.92	93.87	92.92	93.45
1276	AMEX	THD	Mon, Apr 22, 2013	93.82	94.00	93.22	93.78
1275	AMEX	THD	Fri, Apr 19, 2013	93.06	93.29	92.81	93.12
1274	AMEX	THD	Thu, Apr 18, 2013	91.19	91.48	90.75	91.06
1273	AMEX	THD	Wed, Apr 17, 2013	90.50	90.67	89.62	89.97
1272	AMEX	THD	Tue, Apr 16, 2013	90.10	90.70	89.91	90.50
1271	AMEX	THD	Mon, Apr 15, 2013	89.54	89.89	88.77	88.82
1270	AMEX	THD	Fri, Apr 12, 2013	90.58	90.58	89.57	90.05
1269	AMEX	THD	Thu, Apr 11, 2013	90.19	90.65	90.10	90.24
1268	AMEX	THD	Wed, Apr 10, 2013	88.78	89.12	88.52	88.88
1267	AMEX	THD	Tue, Apr 9, 2013	87.80	88.66	87.60	88.29
1266	AMEX	THD	Mon, Apr 8, 2013	87.77	88.46	87.57	88.35
1265	AMEX	THD	Fri, Apr 5, 2013	87.42	88.30	87.03	88.17
1264	AMEX	THD	Thu, Apr 4, 2013	89.75	90.06	89.51	89.93
1263	AMEX	THD	Wed, Apr 3, 2013	89.57	89.70	88.76	88.88
1262	AMEX	THD	Tue, Apr 2, 2013	90.95	91.15	90.68	90.78
1261	AMEX	THD	Mon, Apr 1, 2013	90.88	91.38	90.31	90.44
1260	AMEX	THD	Thu, Mar 28, 2013	91.19	91.26	90.77	91.10
1259	AMEX	THD	Wed, Mar 27, 2013	91.46	92.51	91.23	92.20
1258	AMEX	THD	Tue, Mar 26, 2013	90.77	91.19	90.53	91.06
1257	AMEX	THD	Mon, Mar 25, 2013	89.65	89.89	88.64	88.91
1256	AMEX	THD	Fri, Mar 22, 2013	87.87	87.87	87.27	87.45
1255	AMEX	THD	Thu, Mar 21, 2013	90.58	90.58	90.01	90.20
1254	AMEX	THD	Wed, Mar 20, 2013	91.60	91.77	91.43	91.65
1253	AMEX	THD	Tue, Mar 19, 2013	93.06	93.13	92.07	92.65
1252	AMEX	THD	Mon, Mar 18, 2013	93.40	93.66	93.16	93.40
1251	AMEX	THD	Fri, Mar 15, 2013	93.74	93.85	93.49	93.76
1250	AMEX	THD	Thu, Mar 14, 2013	92.67	92.82	92.56	92.79
1249	AMEX	THD	Wed, Mar 13, 2013	92.42	92.70	92.02	92.20
1248	AMEX	THD	Tue, Mar 12, 2013	92.44	92.54	91.96	92.06
1247	AMEX	THD	Mon, Mar 11, 2013	92.33	92.44	91.98	92.35
1246	AMEX	THD	Fri, Mar 8, 2013	91.74	92.01	91.38	91.85
1245	AMEX	THD	Thu, Mar 7, 2013	91.24	91.56	91.22	91.51
1244	AMEX	THD	Wed, Mar 6, 2013	91.42	91.48	91.09	91.26
1243	AMEX	THD	Tue, Mar 5, 2013	90.79	91.31	90.79	91.15
1242	AMEX	THD	Mon, Mar 4, 2013	90.20	90.77	90.20	90.67
1241	AMEX	THD	Fri, Mar 1, 2013	90.34	90.88	90.20	90.80
1240	AMEX	THD	Thu, Feb 28, 2013	90.22	90.30	89.84	89.85
1239	AMEX	THD	Wed, Feb 27, 2013	88.64	89.63	88.50	89.49
1238	AMEX	THD	Tue, Feb 26, 2013	89.33	89.49	88.85	89.11
1237	AMEX	THD	Mon, Feb 25, 2013	90.60	90.73	88.72	88.80
1236	AMEX	THD	Fri, Feb 22, 2013	89.82	90.07	89.56	90.05
1235	AMEX	THD	Thu, Feb 21, 2013	89.71	89.89	88.93	89.38
1234	AMEX	THD	Wed, Feb 20, 2013	90.90	90.93	90.10	90.22
1233	AMEX	THD	Tue, Feb 19, 2013	89.68	90.16	89.67	90.04
1232	AMEX	THD	Fri, Feb 15, 2013	89.08	89.12	88.72	88.85
1231	AMEX	THD	Thu, Feb 14, 2013	89.00	89.42	89.00	89.40
1230	AMEX	THD	Wed, Feb 13, 2013	88.76	89.06	88.56	88.76
1229	AMEX	THD	Tue, Feb 12, 2013	86.83	87.26	86.62	86.97
1228	AMEX	THD	Mon, Feb 11, 2013	87.16	87.16	86.46	86.75
1227	AMEX	THD	Fri, Feb 8, 2013	87.96	88.14	87.72	87.98
1226	AMEX	THD	Thu, Feb 7, 2013	88.44	88.44	87.58	88.02
1225	AMEX	THD	Wed, Feb 6, 2013	88.17	88.81	88.09	88.79
1224	AMEX	THD	Tue, Feb 5, 2013	89.30	89.36	88.93	88.97
1223	AMEX	THD	Mon, Feb 4, 2013	89.35	89.39	88.58	88.80
1222	AMEX	THD	Fri, Feb 1, 2013	88.73	89.41	88.69	89.22
1221	AMEX	THD	Thu, Jan 31, 2013	87.37	87.37	86.96	87.19
1220	AMEX	THD	Wed, Jan 30, 2013	88.27	88.67	88.25	88.53
1219	AMEX	THD	Tue, Jan 29, 2013	87.33	88.10	87.22	88.04
1218	AMEX	THD	Mon, Jan 28, 2013	86.77	86.95	86.45	86.93
1217	AMEX	THD	Fri, Jan 25, 2013	86.46	86.50	85.93	86.50
1216	AMEX	THD	Thu, Jan 24, 2013	85.36	85.98	85.36	85.80
1215	AMEX	THD	Wed, Jan 23, 2013	85.07	85.17	84.75	85.13
1214	AMEX	THD	Tue, Jan 22, 2013	85.15	85.35	85.01	85.34
1213	AMEX	THD	Fri, Jan 18, 2013	84.98	85.14	84.70	85.10
1212	AMEX	THD	Thu, Jan 17, 2013	83.95	84.56	83.94	84.28
1211	AMEX	THD	Wed, Jan 16, 2013	83.60	83.83	83.32	83.75
1210	AMEX	THD	Tue, Jan 15, 2013	83.71	83.84	83.42	83.75
1209	AMEX	THD	Mon, Jan 14, 2013	83.29	83.29	82.77	83.02
1208	AMEX	THD	Fri, Jan 11, 2013	82.81	82.99	82.37	82.70
1207	AMEX	THD	Thu, Jan 10, 2013	83.13	83.13	82.66	83.06
1206	AMEX	THD	Wed, Jan 9, 2013	83.28	83.60	83.25	83.29
1205	AMEX	THD	Tue, Jan 8, 2013	82.93	83.05	82.61	82.80
1204	AMEX	THD	Mon, Jan 7, 2013	82.95	82.95	82.57	82.83
1203	AMEX	THD	Fri, Jan 4, 2013	82.97	83.44	82.83	83.25
1202	AMEX	THD	Thu, Jan 3, 2013	83.06	83.45	82.78	82.82
1201	AMEX	THD	Wed, Jan 2, 2013	83.25	84.24	83.15	84.24
1200	AMEX	THD	Mon, Dec 31, 2012	81.30	82.49	80.89	82.44
1199	AMEX	THD	Fri, Dec 28, 2012	80.96	81.29	80.81	81.00
1198	AMEX	THD	Thu, Dec 27, 2012	80.95	81.11	80.38	80.91
1197	AMEX	THD	Wed, Dec 26, 2012	80.81	80.98	80.45	80.48
1196	AMEX	THD	Mon, Dec 24, 2012	80.13	80.45	80.00	80.39
1195	AMEX	THD	Fri, Dec 21, 2012	80.31	80.75	80.11	80.70
1194	AMEX	THD	Thu, Dec 20, 2012	80.82	81.25	80.61	81.12
1193	AMEX	THD	Wed, Dec 19, 2012	81.03	81.14	80.68	80.77
1192	AMEX	THD	Tue, Dec 18, 2012	80.00	80.55	79.75	80.47
1191	AMEX	THD	Mon, Dec 17, 2012	80.34	80.91	80.34	80.89
1190	AMEX	THD	Fri, Dec 14, 2012	79.99	80.37	79.79	80.21
1189	AMEX	THD	Thu, Dec 13, 2012	79.67	80.01	79.46	79.57
1188	AMEX	THD	Wed, Dec 12, 2012	79.87	80.16	79.60	79.75
1187	AMEX	THD	Tue, Dec 11, 2012	79.10	79.68	79.10	79.44
1186	AMEX	THD	Mon, Dec 10, 2012	78.54	79.13	78.54	79.12
1185	AMEX	THD	Fri, Dec 7, 2012	78.49	78.77	78.34	78.71
1184	AMEX	THD	Thu, Dec 6, 2012	77.98	78.51	77.90	78.50
1183	AMEX	THD	Wed, Dec 5, 2012	77.57	77.99	77.48	77.64
1182	AMEX	THD	Tue, Dec 4, 2012	77.50	77.63	77.36	77.39
1181	AMEX	THD	Mon, Dec 3, 2012	77.98	78.10	77.67	77.72
1180	AMEX	THD	Fri, Nov 30, 2012	77.27	77.38	76.97	77.17
1179	AMEX	THD	Thu, Nov 29, 2012	76.40	76.73	76.26	76.61
1178	AMEX	THD	Wed, Nov 28, 2012	75.62	76.36	75.22	76.27
1177	AMEX	THD	Tue, Nov 27, 2012	75.67	75.90	75.46	75.61
1176	AMEX	THD	Mon, Nov 26, 2012	75.57	75.75	75.45	75.75
1175	AMEX	THD	Fri, Nov 23, 2012	75.30	75.53	75.02	75.45
1174	AMEX	THD	Wed, Nov 21, 2012	74.53	74.72	74.28	74.60
1173	AMEX	THD	Tue, Nov 20, 2012	74.38	74.91	74.06	74.84
1172	AMEX	THD	Mon, Nov 19, 2012	74.70	75.35	74.60	75.35
1171	AMEX	THD	Fri, Nov 16, 2012	74.21	74.55	73.79	74.42
1170	AMEX	THD	Thu, Nov 15, 2012	73.62	73.82	73.26	73.46
1169	AMEX	THD	Wed, Nov 14, 2012	74.05	74.11	73.00	73.16
1168	AMEX	THD	Tue, Nov 13, 2012	75.17	75.32	74.88	75.08
1167	AMEX	THD	Mon, Nov 12, 2012	75.89	75.91	75.50	75.78
1166	AMEX	THD	Fri, Nov 9, 2012	75.18	75.65	75.13	75.41
1165	AMEX	THD	Thu, Nov 8, 2012	75.10	75.45	74.46	74.50
1164	AMEX	THD	Wed, Nov 7, 2012	75.01	75.14	74.08	74.52
1163	AMEX	THD	Tue, Nov 6, 2012	75.34	75.91	75.21	75.79
1162	AMEX	THD	Mon, Nov 5, 2012	75.91	75.99	75.57	75.91
1161	AMEX	THD	Fri, Nov 2, 2012	76.33	76.42	75.44	75.68
1160	AMEX	THD	Thu, Nov 1, 2012	75.73	76.24	75.46	76.02
1159	AMEX	THD	Wed, Oct 31, 2012	75.38	75.57	74.60	74.80
1158	AMEX	THD	Fri, Oct 26, 2012	74.50	74.77	74.27	74.47
1157	AMEX	THD	Thu, Oct 25, 2012	75.02	75.14	74.66	74.95
1156	AMEX	THD	Wed, Oct 24, 2012	74.83	74.93	74.27	74.33
1155	AMEX	THD	Tue, Oct 23, 2012	75.01	75.01	74.24	74.71
1154	AMEX	THD	Mon, Oct 22, 2012	75.58	76.01	75.48	75.73
1153	AMEX	THD	Fri, Oct 19, 2012	75.95	75.95	75.11	75.11
1152	AMEX	THD	Thu, Oct 18, 2012	76.30	76.69	76.15	76.34
1151	AMEX	THD	Wed, Oct 17, 2012	75.96	76.52	75.85	76.41
1150	AMEX	THD	Tue, Oct 16, 2012	75.64	75.88	75.47	75.78
1149	AMEX	THD	Mon, Oct 15, 2012	75.35	75.62	75.24	75.57
1148	AMEX	THD	Fri, Oct 12, 2012	76.02	76.20	75.73	75.85
1147	AMEX	THD	Thu, Oct 11, 2012	76.05	76.35	75.78	75.78
1146	AMEX	THD	Wed, Oct 10, 2012	75.49	75.56	75.06	75.15
1145	AMEX	THD	Tue, Oct 9, 2012	76.11	76.15	75.35	75.46
1144	AMEX	THD	Mon, Oct 8, 2012	76.59	76.78	76.23	76.50
1143	AMEX	THD	Fri, Oct 5, 2012	77.65	77.91	77.11	77.37
1142	AMEX	THD	Thu, Oct 4, 2012	77.28	77.52	76.90	77.52
1141	AMEX	THD	Wed, Oct 3, 2012	76.57	76.80	76.33	76.59
1140	AMEX	THD	Tue, Oct 2, 2012	76.55	76.82	76.28	76.53
1139	AMEX	THD	Mon, Oct 1, 2012	76.04	76.90	76.04	76.42
1138	AMEX	THD	Fri, Sep 28, 2012	76.04	76.32	75.58	75.85
1137	AMEX	THD	Thu, Sep 27, 2012	74.82	75.49	74.67	75.49
1136	AMEX	THD	Wed, Sep 26, 2012	73.86	74.22	73.62	73.77
1135	AMEX	THD	Tue, Sep 25, 2012	75.65	75.80	74.75	74.83
1134	AMEX	THD	Mon, Sep 24, 2012	75.34	75.65	75.13	75.61
1133	AMEX	THD	Fri, Sep 21, 2012	76.02	76.06	75.64	75.68
1132	AMEX	THD	Thu, Sep 20, 2012	75.41	75.82	75.21	75.78
1131	AMEX	THD	Wed, Sep 19, 2012	75.77	76.11	75.77	76.04
1130	AMEX	THD	Tue, Sep 18, 2012	75.37	75.62	75.06	75.33
1129	AMEX	THD	Mon, Sep 17, 2012	76.09	76.30	75.86	75.99
1128	AMEX	THD	Fri, Sep 14, 2012	75.80	76.49	75.76	76.02
1127	AMEX	THD	Thu, Sep 13, 2012	73.68	75.32	73.62	75.12
1126	AMEX	THD	Wed, Sep 12, 2012	73.82	73.99	73.70	73.93
1125	AMEX	THD	Tue, Sep 11, 2012	73.15	73.35	73.01	73.24
1124	AMEX	THD	Mon, Sep 10, 2012	72.97	73.34	72.81	73.00
1123	AMEX	THD	Fri, Sep 7, 2012	72.53	73.08	72.45	73.05
1122	AMEX	THD	Thu, Sep 6, 2012	71.86	72.93	71.86	72.85
1121	AMEX	THD	Wed, Sep 5, 2012	71.52	71.66	71.21	71.49
1120	AMEX	THD	Tue, Sep 4, 2012	71.39	71.39	70.96	71.22
1119	AMEX	THD	Fri, Aug 31, 2012	70.48	70.86	70.18	70.69
1118	AMEX	THD	Thu, Aug 30, 2012	69.65	69.68	69.24	69.35
1117	AMEX	THD	Wed, Aug 29, 2012	70.38	70.47	70.08	70.28
1116	AMEX	THD	Tue, Aug 28, 2012	71.28	71.46	70.99	71.15
1115	AMEX	THD	Mon, Aug 27, 2012	71.16	71.46	71.07	71.36
1114	AMEX	THD	Fri, Aug 24, 2012	71.35	71.86	71.21	71.70
1113	AMEX	THD	Thu, Aug 23, 2012	71.51	71.76	71.21	71.52
1112	AMEX	THD	Wed, Aug 22, 2012	71.15	71.83	71.15	71.80
1111	AMEX	THD	Tue, Aug 21, 2012	71.63	72.00	71.27	71.47
1110	AMEX	THD	Mon, Aug 20, 2012	70.91	71.20	70.69	71.11
1109	AMEX	THD	Fri, Aug 17, 2012	71.17	71.24	70.81	71.03
1108	AMEX	THD	Thu, Aug 16, 2012	71.28	71.92	71.27	71.76
1107	AMEX	THD	Wed, Aug 15, 2012	71.48	71.84	71.48	71.73
1106	AMEX	THD	Tue, Aug 14, 2012	71.65	71.80	71.44	71.66
1105	AMEX	THD	Mon, Aug 13, 2012	70.89	71.02	70.50	71.02
1104	AMEX	THD	Fri, Aug 10, 2012	70.79	71.13	70.53	71.04
1103	AMEX	THD	Thu, Aug 9, 2012	70.46	70.89	70.46	70.71
1102	AMEX	THD	Wed, Aug 8, 2012	70.17	70.72	70.17	70.49
1101	AMEX	THD	Tue, Aug 7, 2012	70.05	70.58	69.98	70.31
1100	AMEX	THD	Mon, Aug 6, 2012	69.80	70.40	69.80	70.11
1099	AMEX	THD	Fri, Aug 3, 2012	69.56	69.97	69.25	69.90
1098	AMEX	THD	Thu, Aug 2, 2012	68.59	68.96	68.18	68.62
1097	AMEX	THD	Wed, Aug 1, 2012	69.57	69.99	69.05	69.12
1096	AMEX	THD	Tue, Jul 31, 2012	69.42	69.76	69.04	69.08
1095	AMEX	THD	Mon, Jul 30, 2012	68.92	69.24	68.78	68.97
1094	AMEX	THD	Fri, Jul 27, 2012	68.18	68.99	68.00	68.91
1093	AMEX	THD	Thu, Jul 26, 2012	68.40	68.45	67.90	68.35
1092	AMEX	THD	Wed, Jul 25, 2012	68.03	68.39	67.80	68.14
1091	AMEX	THD	Tue, Jul 24, 2012	67.98	68.01	67.18	67.58
1090	AMEX	THD	Mon, Jul 23, 2012	67.38	67.81	66.94	67.56
1089	AMEX	THD	Fri, Jul 20, 2012	68.99	69.12	68.67	69.08
1088	AMEX	THD	Thu, Jul 19, 2012	69.65	69.96	69.41	69.85
1087	AMEX	THD	Wed, Jul 18, 2012	70.26	70.85	70.05	70.70
1086	AMEX	THD	Tue, Jul 17, 2012	70.52	71.02	70.00	70.89
1085	AMEX	THD	Mon, Jul 16, 2012	70.36	70.70	70.06	70.52
1084	AMEX	THD	Fri, Jul 13, 2012	69.60	70.42	69.60	70.28
1083	AMEX	THD	Thu, Jul 12, 2012	68.22	68.81	67.94	68.46
1082	AMEX	THD	Wed, Jul 11, 2012	69.39	69.54	68.70	69.15
1081	AMEX	THD	Tue, Jul 10, 2012	69.55	69.79	68.42	68.64
1080	AMEX	THD	Mon, Jul 9, 2012	68.30	68.30	67.98	68.19
1079	AMEX	THD	Fri, Jul 6, 2012	68.52	68.72	68.19	68.52
1078	AMEX	THD	Thu, Jul 5, 2012	69.34	69.49	68.92	68.98
1077	AMEX	THD	Tue, Jul 3, 2012	69.60	70.28	69.59	70.14
1076	AMEX	THD	Mon, Jul 2, 2012	68.70	69.21	68.65	68.95
1075	AMEX	THD	Fri, Jun 29, 2012	68.24	69.06	68.05	69.06
1074	AMEX	THD	Thu, Jun 28, 2012	66.77	67.26	66.53	67.16
1073	AMEX	THD	Wed, Jun 27, 2012	66.61	66.90	66.47	66.60
1072	AMEX	THD	Tue, Jun 26, 2012	66.18	66.18	65.31	65.49
1071	AMEX	THD	Mon, Jun 25, 2012	65.43	65.46	64.68	65.26
1070	AMEX	THD	Fri, Jun 22, 2012	66.51	66.51	65.93	66.21
1069	AMEX	THD	Thu, Jun 21, 2012	66.66	66.87	65.30	65.41
1068	AMEX	THD	Wed, Jun 20, 2012	69.45	69.62	68.66	69.16
1067	AMEX	THD	Tue, Jun 19, 2012	69.52	70.45	69.52	69.94
1066	AMEX	THD	Mon, Jun 18, 2012	68.41	68.95	68.24	68.71
1065	AMEX	THD	Fri, Jun 15, 2012	68.44	69.27	68.44	69.23
1064	AMEX	THD	Thu, Jun 14, 2012	67.82	68.35	67.37	68.13
1063	AMEX	THD	Wed, Jun 13, 2012	68.00	68.29	67.49	67.67
1062	AMEX	THD	Tue, Jun 12, 2012	67.88	68.40	67.45	68.23
1061	AMEX	THD	Mon, Jun 11, 2012	67.62	67.66	66.28	66.39
1060	AMEX	THD	Fri, Jun 8, 2012	65.81	66.18	65.55	66.06
1059	AMEX	THD	Thu, Jun 7, 2012	66.52	66.79	65.51	65.67
1058	AMEX	THD	Wed, Jun 6, 2012	65.02	65.99	65.02	65.95
1057	AMEX	THD	Tue, Jun 5, 2012	63.91	64.31	63.73	64.23
1056	AMEX	THD	Mon, Jun 4, 2012	64.38	64.45	63.55	63.92
1055	AMEX	THD	Fri, Jun 1, 2012	64.63	64.98	63.87	63.87
1054	AMEX	THD	Thu, May 31, 2012	66.30	66.73	65.81	66.35
1053	AMEX	THD	Wed, May 30, 2012	65.97	66.04	65.27	65.92
1052	AMEX	THD	Tue, May 29, 2012	67.02	67.57	66.84	67.38
1051	AMEX	THD	Fri, May 25, 2012	65.86	66.00	65.63	65.76
1050	AMEX	THD	Thu, May 24, 2012	66.40	66.58	65.61	65.87
1049	AMEX	THD	Wed, May 23, 2012	65.71	65.71	64.54	65.48
1048	AMEX	THD	Tue, May 22, 2012	66.96	67.36	66.35	66.69
1047	AMEX	THD	Mon, May 21, 2012	67.30	67.90	67.00	67.82
1046	AMEX	THD	Fri, May 18, 2012	68.81	68.86	67.59	67.78
1045	AMEX	THD	Thu, May 17, 2012	69.83	69.83	68.87	68.87
1044	AMEX	THD	Wed, May 16, 2012	69.73	70.18	69.15	69.22
1043	AMEX	THD	Tue, May 15, 2012	70.35	70.71	69.98	70.25
1042	AMEX	THD	Mon, May 14, 2012	69.85	69.86	69.23	69.29
1041	AMEX	THD	Fri, May 11, 2012	71.72	72.23	71.50	71.78
1040	AMEX	THD	Thu, May 10, 2012	72.42	72.57	71.92	72.01
1039	AMEX	THD	Wed, May 9, 2012	73.03	73.47	72.47	73.07
1038	AMEX	THD	Tue, May 8, 2012	75.00	75.27	74.26	74.87
1037	AMEX	THD	Mon, May 7, 2012	74.35	74.66	74.02	74.41
1036	AMEX	THD	Fri, May 4, 2012	75.07	75.15	74.39	74.48
1035	AMEX	THD	Thu, May 3, 2012	75.95	76.02	75.33	75.55
1034	AMEX	THD	Wed, May 2, 2012	75.72	75.89	75.30	75.85
1033	AMEX	THD	Tue, May 1, 2012	75.27	76.21	75.27	75.85
1032	AMEX	THD	Mon, Apr 30, 2012	75.00	75.44	75.00	75.44
1031	AMEX	THD	Fri, Apr 27, 2012	74.19	74.42	73.88	74.42
1030	AMEX	THD	Thu, Apr 26, 2012	73.41	74.23	73.39	74.06
1029	AMEX	THD	Wed, Apr 25, 2012	73.08	73.30	72.81	73.20
1028	AMEX	THD	Tue, Apr 24, 2012	72.76	72.97	72.63	72.81
1027	AMEX	THD	Mon, Apr 23, 2012	72.06	72.45	71.65	72.32
1026	AMEX	THD	Fri, Apr 20, 2012	72.96	73.36	72.96	73.03
1025	AMEX	THD	Thu, Apr 19, 2012	72.26	72.54	71.63	71.85
1024	AMEX	THD	Wed, Apr 18, 2012	71.10	71.29	70.98	71.14
1023	AMEX	THD	Tue, Apr 17, 2012	71.05	71.39	70.77	71.20
1022	AMEX	THD	Mon, Apr 16, 2012	71.70	71.81	70.93	71.06
1021	AMEX	THD	Fri, Apr 13, 2012	71.98	71.98	71.36	71.42
1020	AMEX	THD	Thu, Apr 12, 2012	71.06	71.97	70.73	71.93
1019	AMEX	THD	Wed, Apr 11, 2012	70.09	70.21	69.78	69.92
1018	AMEX	THD	Tue, Apr 10, 2012	70.83	70.89	69.39	69.51
1017	AMEX	THD	Mon, Apr 9, 2012	71.50	71.63	70.99	71.37
1016	AMEX	THD	Thu, Apr 5, 2012	71.86	72.13	71.25	72.05
1015	AMEX	THD	Wed, Apr 4, 2012	72.79	72.79	72.15	72.71
1014	AMEX	THD	Tue, Apr 3, 2012	74.29	74.44	73.81	74.21
1013	AMEX	THD	Mon, Apr 2, 2012	72.89	73.99	72.73	73.66
1012	AMEX	THD	Fri, Mar 30, 2012	72.82	73.10	72.48	72.79
1011	AMEX	THD	Thu, Mar 29, 2012	73.00	73.35	72.66	73.08
1010	AMEX	THD	Wed, Mar 28, 2012	73.24	73.38	72.62	72.96
1009	AMEX	THD	Tue, Mar 27, 2012	73.89	73.93	73.30	73.35
1008	AMEX	THD	Mon, Mar 26, 2012	73.01	73.50	72.93	73.48
1007	AMEX	THD	Fri, Mar 23, 2012	72.94	73.20	72.59	73.13
1006	AMEX	THD	Thu, Mar 22, 2012	72.52	72.69	72.26	72.60
1005	AMEX	THD	Wed, Mar 21, 2012	73.64	73.90	73.52	73.52
1004	AMEX	THD	Tue, Mar 20, 2012	73.46	73.46	73.00	73.22
1003	AMEX	THD	Mon, Mar 19, 2012	73.32	73.90	73.25	73.68
1002	AMEX	THD	Fri, Mar 16, 2012	72.81	73.23	72.81	73.06
1001	AMEX	THD	Thu, Mar 15, 2012	71.63	71.99	71.44	71.90
1000	AMEX	THD	Wed, Mar 14, 2012	71.43	71.47	70.74	70.86
999	AMEX	THD	Tue, Mar 13, 2012	70.96	71.65	70.68	71.53
998	AMEX	THD	Mon, Mar 12, 2012	70.51	70.64	70.14	70.37
997	AMEX	THD	Fri, Mar 9, 2012	71.44	71.92	71.22	71.69
996	AMEX	THD	Thu, Mar 8, 2012	72.04	72.34	71.81	72.18
995	AMEX	THD	Wed, Mar 7, 2012	70.28	70.81	70.28	70.65
994	AMEX	THD	Tue, Mar 6, 2012	70.26	70.29	69.69	70.00
993	AMEX	THD	Mon, Mar 5, 2012	71.64	71.65	71.04	71.19
992	AMEX	THD	Fri, Mar 2, 2012	72.02	72.19	71.67	71.95
991	AMEX	THD	Thu, Mar 1, 2012	72.05	72.65	71.91	72.62
990	AMEX	THD	Wed, Feb 29, 2012	72.39	72.60	71.71	71.76
989	AMEX	THD	Tue, Feb 28, 2012	71.06	71.50	70.94	71.47
988	AMEX	THD	Mon, Feb 27, 2012	70.36	70.80	69.94	70.76
987	AMEX	THD	Fri, Feb 24, 2012	71.29	71.61	71.28	71.60
986	AMEX	THD	Thu, Feb 23, 2012	70.69	70.97	70.43	70.92
985	AMEX	THD	Wed, Feb 22, 2012	69.99	70.13	69.76	70.02
984	AMEX	THD	Tue, Feb 21, 2012	69.83	69.96	69.50	69.78
983	AMEX	THD	Fri, Feb 17, 2012	69.11	69.43	68.89	69.18
982	AMEX	THD	Thu, Feb 16, 2012	68.18	68.87	68.04	68.79
981	AMEX	THD	Wed, Feb 15, 2012	68.97	68.97	68.07	68.14
980	AMEX	THD	Tue, Feb 14, 2012	67.38	67.44	66.93	67.35
979	AMEX	THD	Mon, Feb 13, 2012	68.07	68.07	67.41	67.81
978	AMEX	THD	Fri, Feb 10, 2012	67.11	67.31	66.81	67.10
977	AMEX	THD	Thu, Feb 9, 2012	67.97	68.02	67.62	67.80
976	AMEX	THD	Wed, Feb 8, 2012	67.55	67.96	67.48	67.92
975	AMEX	THD	Tue, Feb 7, 2012	66.36	66.85	66.17	66.66
974	AMEX	THD	Mon, Feb 6, 2012	66.31	66.40	66.08	66.32
973	AMEX	THD	Fri, Feb 3, 2012	66.51	67.00	66.51	66.92
972	AMEX	THD	Thu, Feb 2, 2012	65.71	66.50	65.71	66.18
971	AMEX	THD	Wed, Feb 1, 2012	65.69	66.22	65.53	66.06
970	AMEX	THD	Tue, Jan 31, 2012	65.01	65.26	64.58	64.97
969	AMEX	THD	Mon, Jan 30, 2012	63.82	64.33	63.68	64.31
968	AMEX	THD	Fri, Jan 27, 2012	63.55	64.61	63.55	64.48
967	AMEX	THD	Thu, Jan 26, 2012	63.92	63.92	62.81	63.09
966	AMEX	THD	Wed, Jan 25, 2012	61.99	63.06	61.36	63.01
965	AMEX	THD	Tue, Jan 24, 2012	62.91	62.91	62.37	62.58
964	AMEX	THD	Mon, Jan 23, 2012	62.78	63.38	62.78	62.92
963	AMEX	THD	Fri, Jan 20, 2012	62.38	62.40	62.09	62.19
962	AMEX	THD	Thu, Jan 19, 2012	62.17	62.62	62.01	62.48
961	AMEX	THD	Wed, Jan 18, 2012	60.95	61.89	60.95	61.83
960	AMEX	THD	Tue, Jan 17, 2012	61.30	61.48	60.80	61.06
959	AMEX	THD	Fri, Jan 13, 2012	60.36	60.49	59.95	60.41
958	AMEX	THD	Thu, Jan 12, 2012	61.15	61.50	61.06	61.40
957	AMEX	THD	Wed, Jan 11, 2012	60.97	61.30	60.70	61.12
956	AMEX	THD	Tue, Jan 10, 2012	61.50	61.76	61.43	61.70
955	AMEX	THD	Mon, Jan 9, 2012	60.56	60.86	60.44	60.70
954	AMEX	THD	Fri, Jan 6, 2012	60.20	60.36	59.94	60.07
953	AMEX	THD	Thu, Jan 5, 2012	60.31	60.81	60.15	60.55
952	AMEX	THD	Wed, Jan 4, 2012	60.71	61.06	60.63	60.83
951	AMEX	THD	Tue, Jan 3, 2012	61.20	62.06	61.18	61.77
950	AMEX	THD	Fri, Dec 30, 2011	59.90	60.24	59.82	60.11
949	AMEX	THD	Thu, Dec 29, 2011	59.75	60.04	59.45	59.93
948	AMEX	THD	Wed, Dec 28, 2011	60.10	60.15	59.41	59.44
947	AMEX	THD	Tue, Dec 27, 2011	60.24	60.51	60.00	60.36
946	AMEX	THD	Fri, Dec 23, 2011	61.28	61.55	60.92	61.55
945	AMEX	THD	Thu, Dec 22, 2011	61.45	62.04	61.41	62.01
944	AMEX	THD	Wed, Dec 21, 2011	61.62	61.66	60.98	61.66
943	AMEX	THD	Tue, Dec 20, 2011	61.25	62.04	61.25	62.00
942	AMEX	THD	Mon, Dec 19, 2011	61.32	61.78	60.64	60.84
941	AMEX	THD	Fri, Dec 16, 2011	61.38	61.80	61.18	61.32
940	AMEX	THD	Thu, Dec 15, 2011	61.01	61.33	60.54	60.66
939	AMEX	THD	Wed, Dec 14, 2011	60.95	61.14	60.33	60.40
938	AMEX	THD	Tue, Dec 13, 2011	61.80	62.08	61.02	61.27
937	AMEX	THD	Mon, Dec 12, 2011	61.92	62.21	61.10	61.34
936	AMEX	THD	Fri, Dec 9, 2011	62.37	63.45	62.34	62.95
935	AMEX	THD	Thu, Dec 8, 2011	63.27	63.62	61.94	62.12
934	AMEX	THD	Wed, Dec 7, 2011	62.93	64.04	62.89	63.71
933	AMEX	THD	Tue, Dec 6, 2011	62.75	63.05	62.36	62.51
932	AMEX	THD	Mon, Dec 5, 2011	62.53	62.54	61.86	62.43
931	AMEX	THD	Fri, Dec 2, 2011	62.02	62.57	61.58	61.65
930	AMEX	THD	Thu, Dec 1, 2011	61.33	61.75	61.03	61.08
929	AMEX	THD	Wed, Nov 30, 2011	61.12	61.98	60.94	61.61
928	AMEX	THD	Tue, Nov 29, 2011	58.74	58.82	57.89	57.95
927	AMEX	THD	Mon, Nov 28, 2011	58.27	58.79	58.02	58.38
926	AMEX	THD	Fri, Nov 25, 2011	57.00	57.57	56.90	56.90
925	AMEX	THD	Wed, Nov 23, 2011	57.39	57.70	56.77	56.92
924	AMEX	THD	Tue, Nov 22, 2011	57.65	57.99	57.25	57.57
923	AMEX	THD	Mon, Nov 21, 2011	57.62	57.82	56.56	57.05
922	AMEX	THD	Fri, Nov 18, 2011	59.02	59.02	58.36	58.82
921	AMEX	THD	Thu, Nov 17, 2011	59.74	60.04	58.45	58.79
920	AMEX	THD	Wed, Nov 16, 2011	59.89	60.93	59.89	60.12
919	AMEX	THD	Tue, Nov 15, 2011	59.78	60.54	59.53	60.44
918	AMEX	THD	Mon, Nov 14, 2011	59.50	60.02	59.21	59.40
917	AMEX	THD	Fri, Nov 11, 2011	59.30	59.90	59.10	59.77
916	AMEX	THD	Thu, Nov 10, 2011	59.26	59.53	58.51	58.71
915	AMEX	THD	Wed, Nov 9, 2011	58.95	59.15	57.51	57.82
914	AMEX	THD	Tue, Nov 8, 2011	60.39	61.26	60.07	61.25
913	AMEX	THD	Mon, Nov 7, 2011	59.07	59.70	58.81	59.52
912	AMEX	THD	Fri, Nov 4, 2011	58.71	58.82	57.95	58.77
911	AMEX	THD	Thu, Nov 3, 2011	59.37	60.15	58.84	60.10
910	AMEX	THD	Wed, Nov 2, 2011	59.28	59.37	58.62	59.15
909	AMEX	THD	Tue, Nov 1, 2011	57.65	57.95	57.15	57.39
908	AMEX	THD	Mon, Oct 31, 2011	60.46	60.53	58.79	58.90
907	AMEX	THD	Fri, Oct 28, 2011	60.77	61.38	60.42	60.67
906	AMEX	THD	Thu, Oct 27, 2011	59.94	61.93	59.65	61.93
905	AMEX	THD	Wed, Oct 26, 2011	57.86	58.00	56.99	57.86
904	AMEX	THD	Tue, Oct 25, 2011	57.72	57.88	56.92	56.99
903	AMEX	THD	Mon, Oct 24, 2011	56.96	58.67	56.78	58.31
902	AMEX	THD	Fri, Oct 21, 2011	56.07	56.64	55.89	56.60
901	AMEX	THD	Thu, Oct 20, 2011	55.34	55.34	53.60	54.36
900	AMEX	THD	Wed, Oct 19, 2011	57.01	57.42	56.24	56.30
899	AMEX	THD	Tue, Oct 18, 2011	58.14	59.64	57.36	59.44
898	AMEX	THD	Mon, Oct 17, 2011	58.88	59.36	57.74	57.83
897	AMEX	THD	Fri, Oct 14, 2011	58.33	58.88	58.21	58.78
896	AMEX	THD	Thu, Oct 13, 2011	56.93	56.93	56.00	56.73
895	AMEX	THD	Wed, Oct 12, 2011	58.06	59.10	57.85	58.34
894	AMEX	THD	Tue, Oct 11, 2011	57.03	58.13	56.96	57.67
893	AMEX	THD	Mon, Oct 10, 2011	55.93	56.92	55.53	56.87
892	AMEX	THD	Fri, Oct 7, 2011	55.63	55.63	54.13	54.61
891	AMEX	THD	Thu, Oct 6, 2011	54.19	55.17	53.56	55.15
890	AMEX	THD	Wed, Oct 5, 2011	51.17	52.49	50.72	52.32
889	AMEX	THD	Tue, Oct 4, 2011	50.32	51.27	49.43	51.18
888	AMEX	THD	Mon, Oct 3, 2011	51.08	51.41	50.19	50.41
887	AMEX	THD	Fri, Sep 30, 2011	54.55	54.60	52.97	53.24
886	AMEX	THD	Thu, Sep 29, 2011	55.52	55.52	54.08	54.88
885	AMEX	THD	Wed, Sep 28, 2011	55.97	56.01	54.52	54.69
884	AMEX	THD	Tue, Sep 27, 2011	57.13	58.11	56.61	56.92
883	AMEX	THD	Mon, Sep 26, 2011	54.00	54.73	53.12	54.65
882	AMEX	THD	Fri, Sep 23, 2011	56.61	57.37	56.06	56.99
881	AMEX	THD	Thu, Sep 22, 2011	58.75	59.19	57.40	58.17
880	AMEX	THD	Wed, Sep 21, 2011	62.01	62.24	60.71	60.71
879	AMEX	THD	Tue, Sep 20, 2011	62.29	62.84	61.92	62.26
878	AMEX	THD	Mon, Sep 19, 2011	61.39	61.78	61.06	61.51
877	AMEX	THD	Fri, Sep 16, 2011	63.17	63.39	62.72	63.31
876	AMEX	THD	Thu, Sep 15, 2011	63.25	63.70	62.96	63.42
875	AMEX	THD	Wed, Sep 14, 2011	62.79	62.97	61.87	62.62
874	AMEX	THD	Tue, Sep 13, 2011	63.42	63.61	62.79	63.58
873	AMEX	THD	Mon, Sep 12, 2011	63.66	64.05	62.91	64.04
872	AMEX	THD	Fri, Sep 9, 2011	65.03	65.17	64.10	64.32
871	AMEX	THD	Thu, Sep 8, 2011	66.06	66.58	65.45	65.56
870	AMEX	THD	Wed, Sep 7, 2011	66.26	66.99	66.20	66.95
869	AMEX	THD	Tue, Sep 6, 2011	64.53	65.71	64.51	65.55
868	AMEX	THD	Fri, Sep 2, 2011	65.84	66.07	65.18	65.34
867	AMEX	THD	Thu, Sep 1, 2011	66.14	66.74	66.09	66.47
866	AMEX	THD	Wed, Aug 31, 2011	66.11	66.93	65.84	66.34
865	AMEX	THD	Tue, Aug 30, 2011	64.60	65.13	64.24	64.93
864	AMEX	THD	Mon, Aug 29, 2011	65.40	65.98	65.37	65.90
863	AMEX	THD	Fri, Aug 26, 2011	63.55	64.53	62.97	64.52
862	AMEX	THD	Thu, Aug 25, 2011	63.49	63.79	62.01	62.15
861	AMEX	THD	Wed, Aug 24, 2011	64.98	65.38	64.24	65.20
860	AMEX	THD	Tue, Aug 23, 2011	65.35	66.18	64.84	66.15
859	AMEX	THD	Mon, Aug 22, 2011	66.64	67.00	65.73	65.93
858	AMEX	THD	Fri, Aug 19, 2011	65.91	67.45	65.91	66.12
857	AMEX	THD	Thu, Aug 18, 2011	67.23	67.54	65.85	66.37
856	AMEX	THD	Wed, Aug 17, 2011	67.91	68.71	67.91	68.23
855	AMEX	THD	Tue, Aug 16, 2011	67.08	67.63	66.60	67.31
854	AMEX	THD	Mon, Aug 15, 2011	67.42	68.36	67.03	68.36
853	AMEX	THD	Fri, Aug 12, 2011	66.73	66.84	65.90	66.27
852	AMEX	THD	Thu, Aug 11, 2011	64.57	67.21	64.57	66.38
851	AMEX	THD	Wed, Aug 10, 2011	64.63	65.06	63.51	63.56
850	AMEX	THD	Tue, Aug 9, 2011	65.08	66.38	63.30	66.27
849	AMEX	THD	Mon, Aug 8, 2011	66.09	66.66	63.40	63.74
848	AMEX	THD	Fri, Aug 5, 2011	68.00	68.43	65.73	67.33
847	AMEX	THD	Thu, Aug 4, 2011	69.31	69.42	67.89	67.96
846	AMEX	THD	Wed, Aug 3, 2011	70.63	70.88	69.68	70.69
845	AMEX	THD	Tue, Aug 2, 2011	71.57	71.86	70.39	70.45
844	AMEX	THD	Mon, Aug 1, 2011	72.41	72.53	71.13	72.00
843	AMEX	THD	Fri, Jul 29, 2011	71.00	72.00	70.80	71.82
842	AMEX	THD	Thu, Jul 28, 2011	71.47	71.90	71.31	71.56
841	AMEX	THD	Wed, Jul 27, 2011	71.20	71.28	70.30	70.53
840	AMEX	THD	Tue, Jul 26, 2011	71.01	71.41	70.58	71.18
839	AMEX	THD	Mon, Jul 25, 2011	71.06	71.66	71.06	71.36
838	AMEX	THD	Fri, Jul 22, 2011	70.46	71.00	70.46	70.93
837	AMEX	THD	Thu, Jul 21, 2011	69.68	70.36	69.56	70.25
836	AMEX	THD	Wed, Jul 20, 2011	69.06	69.38	68.94	69.31
835	AMEX	THD	Tue, Jul 19, 2011	68.76	69.58	68.76	69.39
834	AMEX	THD	Mon, Jul 18, 2011	67.28	67.40	66.84	67.31
833	AMEX	THD	Fri, Jul 15, 2011	66.72	67.00	66.53	66.94
832	AMEX	THD	Thu, Jul 14, 2011	67.04	67.28	66.34	66.36
831	AMEX	THD	Wed, Jul 13, 2011	66.46	67.23	66.39	66.55
830	AMEX	THD	Tue, Jul 12, 2011	65.22	66.02	65.22	65.63
829	AMEX	THD	Mon, Jul 11, 2011	66.51	66.67	65.84	65.88
828	AMEX	THD	Fri, Jul 8, 2011	67.23	67.51	66.86	67.51
827	AMEX	THD	Thu, Jul 7, 2011	66.85	67.93	66.85	67.74
826	AMEX	THD	Wed, Jul 6, 2011	66.15	66.15	65.57	66.14
825	AMEX	THD	Tue, Jul 5, 2011	67.00	67.16	66.57	67.01
824	AMEX	THD	Fri, Jul 1, 2011	63.74	64.16	63.59	63.77
823	AMEX	THD	Thu, Jun 30, 2011	63.41	63.85	63.29	63.53
822	AMEX	THD	Wed, Jun 29, 2011	62.46	62.97	62.40	62.70
821	AMEX	THD	Tue, Jun 28, 2011	61.26	61.82	61.05	61.82
820	AMEX	THD	Mon, Jun 27, 2011	60.58	61.11	60.41	61.01
819	AMEX	THD	Fri, Jun 24, 2011	61.88	61.88	61.08	61.21
818	AMEX	THD	Thu, Jun 23, 2011	61.10	61.84	60.81	61.84
817	AMEX	THD	Wed, Jun 22, 2011	62.49	62.68	62.20	62.20
816	AMEX	THD	Tue, Jun 21, 2011	63.34	64.13	63.34	64.13
815	AMEX	THD	Mon, Jun 20, 2011	62.37	62.63	62.28	62.47
814	AMEX	THD	Fri, Jun 17, 2011	63.23	63.39	62.60	62.72
813	AMEX	THD	Thu, Jun 16, 2011	62.96	63.26	62.41	62.94
812	AMEX	THD	Wed, Jun 15, 2011	63.49	63.64	62.80	62.93
811	AMEX	THD	Tue, Jun 14, 2011	63.92	64.65	63.92	64.21
810	AMEX	THD	Mon, Jun 13, 2011	62.68	62.93	62.46	62.66
809	AMEX	THD	Fri, Jun 10, 2011	62.89	63.13	62.43	62.61
808	AMEX	THD	Thu, Jun 9, 2011	62.80	63.33	62.58	62.97
807	AMEX	THD	Wed, Jun 8, 2011	63.26	63.26	62.21	62.29
806	AMEX	THD	Tue, Jun 7, 2011	64.62	64.65	64.13	64.21
805	AMEX	THD	Mon, Jun 6, 2011	65.26	65.36	64.60	64.78
804	AMEX	THD	Fri, Jun 3, 2011	65.73	65.93	65.47	65.77
803	AMEX	THD	Thu, Jun 2, 2011	66.37	66.42	65.82	66.21
802	AMEX	THD	Wed, Jun 1, 2011	67.10	67.10	65.70	65.77
801	AMEX	THD	Tue, May 31, 2011	68.06	68.11	67.36	67.77
800	AMEX	THD	Fri, May 27, 2011	67.07	67.72	66.92	67.62
799	AMEX	THD	Thu, May 26, 2011	66.88	67.30	66.73	67.11
798	AMEX	THD	Wed, May 25, 2011	66.15	66.70	65.95	66.67
797	AMEX	THD	Tue, May 24, 2011	66.92	67.00	66.52	66.61
796	AMEX	THD	Mon, May 23, 2011	66.46	66.46	65.66	66.18
795	AMEX	THD	Fri, May 20, 2011	67.73	67.84	67.16	67.44
794	AMEX	THD	Thu, May 19, 2011	68.42	68.42	67.81	68.24
793	AMEX	THD	Wed, May 18, 2011	68.22	68.70	67.96	68.56
792	AMEX	THD	Tue, May 17, 2011	67.91	68.08	67.37	68.03
791	AMEX	THD	Mon, May 16, 2011	68.03	68.57	67.78	67.91
790	AMEX	THD	Fri, May 13, 2011	69.04	69.12	67.82	68.17
789	AMEX	THD	Thu, May 12, 2011	69.38	70.00	68.86	69.88
788	AMEX	THD	Wed, May 11, 2011	70.22	70.23	69.26	69.70
787	AMEX	THD	Tue, May 10, 2011	69.51	69.75	68.99	69.52
786	AMEX	THD	Mon, May 9, 2011	67.83	68.39	67.83	68.17
785	AMEX	THD	Fri, May 6, 2011	66.94	67.59	66.41	66.60
784	AMEX	THD	Thu, May 5, 2011	67.82	67.93	66.90	67.19
783	AMEX	THD	Wed, May 4, 2011	68.63	68.71	67.67	68.07
782	AMEX	THD	Tue, May 3, 2011	68.96	69.14	68.00	68.49
781	AMEX	THD	Mon, May 2, 2011	71.82	71.87	71.30	71.46
780	AMEX	THD	Fri, Apr 29, 2011	70.81	71.52	70.81	71.52
779	AMEX	THD	Thu, Apr 28, 2011	70.90	71.00	70.35	70.98
778	AMEX	THD	Wed, Apr 27, 2011	71.32	71.53	70.63	71.46
777	AMEX	THD	Tue, Apr 26, 2011	71.11	71.41	70.65	71.14
776	AMEX	THD	Mon, Apr 25, 2011	71.56	71.57	70.79	71.23
775	AMEX	THD	Thu, Apr 21, 2011	71.95	72.23	71.71	72.19
774	AMEX	THD	Wed, Apr 20, 2011	71.80	72.26	71.64	72.21
773	AMEX	THD	Tue, Apr 19, 2011	70.55	71.34	70.55	71.34
772	AMEX	THD	Mon, Apr 18, 2011	70.03	70.03	69.26	69.91
771	AMEX	THD	Fri, Apr 15, 2011	70.16	70.63	69.82	70.40
770	AMEX	THD	Thu, Apr 14, 2011	69.52	70.23	69.49	70.23
769	AMEX	THD	Wed, Apr 13, 2011	70.30	70.47	69.49	69.77
768	AMEX	THD	Tue, Apr 12, 2011	69.36	69.76	68.99	69.14
767	AMEX	THD	Mon, Apr 11, 2011	69.27	69.45	68.78	68.81
766	AMEX	THD	Fri, Apr 8, 2011	70.03	70.14	69.50	69.75
765	AMEX	THD	Thu, Apr 7, 2011	70.02	70.39	69.85	70.31
764	AMEX	THD	Wed, Apr 6, 2011	69.51	69.69	69.24	69.29
763	AMEX	THD	Tue, Apr 5, 2011	69.25	69.42	68.87	69.18
762	AMEX	THD	Mon, Apr 4, 2011	68.98	69.34	68.84	69.21
761	AMEX	THD	Fri, Apr 1, 2011	67.89	68.43	67.67	68.24
760	AMEX	THD	Thu, Mar 31, 2011	66.35	67.14	66.08	66.81
759	AMEX	THD	Wed, Mar 30, 2011	66.44	67.06	66.17	66.98
758	AMEX	THD	Tue, Mar 29, 2011	65.20	65.85	64.81	65.73
757	AMEX	THD	Mon, Mar 28, 2011	65.07	65.18	64.69	64.73
756	AMEX	THD	Fri, Mar 25, 2011	65.47	65.64	65.18	65.31
755	AMEX	THD	Thu, Mar 24, 2011	65.41	65.71	64.90	65.65
754	AMEX	THD	Wed, Mar 23, 2011	64.36	64.96	64.17	64.65
753	AMEX	THD	Tue, Mar 22, 2011	64.46	64.46	63.94	64.15
752	AMEX	THD	Mon, Mar 21, 2011	64.11	64.45	63.80	64.43
751	AMEX	THD	Fri, Mar 18, 2011	63.29	63.29	62.48	62.61
750	AMEX	THD	Thu, Mar 17, 2011	63.21	63.38	62.12	62.47
749	AMEX	THD	Wed, Mar 16, 2011	63.52	63.60	62.15	62.35
748	AMEX	THD	Tue, Mar 15, 2011	62.68	64.33	62.30	64.09
747	AMEX	THD	Mon, Mar 14, 2011	63.86	64.51	63.80	64.49
746	AMEX	THD	Fri, Mar 11, 2011	62.96	64.08	62.96	63.90
745	AMEX	THD	Thu, Mar 10, 2011	64.02	64.02	63.50	63.57
744	AMEX	THD	Wed, Mar 9, 2011	64.27	64.51	64.03	64.51
743	AMEX	THD	Tue, Mar 8, 2011	64.01	64.87	63.76	64.62
742	AMEX	THD	Mon, Mar 7, 2011	62.83	63.20	62.13	62.37
741	AMEX	THD	Fri, Mar 4, 2011	62.31	62.41	61.70	62.21
740	AMEX	THD	Thu, Mar 3, 2011	62.12	62.79	62.12	62.74
739	AMEX	THD	Wed, Mar 2, 2011	61.45	62.07	61.45	61.82
738	AMEX	THD	Tue, Mar 1, 2011	61.83	62.09	61.08	61.27
737	AMEX	THD	Mon, Feb 28, 2011	61.56	61.74	61.30	61.74
736	AMEX	THD	Fri, Feb 25, 2011	60.49	61.26	60.49	61.20
735	AMEX	THD	Thu, Feb 24, 2011	60.12	60.39	59.87	60.33
734	AMEX	THD	Wed, Feb 23, 2011	60.80	61.10	59.98	60.56
733	AMEX	THD	Tue, Feb 22, 2011	60.47	61.21	60.07	60.34
732	AMEX	THD	Fri, Feb 18, 2011	61.96	62.23	61.76	62.07
731	AMEX	THD	Thu, Feb 17, 2011	60.99	61.93	60.99	61.76
730	AMEX	THD	Wed, Feb 16, 2011	60.11	60.80	59.95	60.71
729	AMEX	THD	Tue, Feb 15, 2011	58.71	59.25	58.63	59.07
728	AMEX	THD	Mon, Feb 14, 2011	58.30	58.79	58.30	58.34
727	AMEX	THD	Fri, Feb 11, 2011	57.27	57.90	57.05	57.87
726	AMEX	THD	Thu, Feb 10, 2011	57.45	57.58	56.72	57.54
725	AMEX	THD	Wed, Feb 9, 2011	58.96	58.96	58.36	58.50
724	AMEX	THD	Tue, Feb 8, 2011	59.90	59.90	59.50	59.78
723	AMEX	THD	Mon, Feb 7, 2011	59.76	60.26	59.76	60.08
722	AMEX	THD	Fri, Feb 4, 2011	59.92	60.37	59.84	60.37
721	AMEX	THD	Thu, Feb 3, 2011	59.74	59.94	59.29	59.70
720	AMEX	THD	Wed, Feb 2, 2011	59.54	59.99	59.23	59.35
719	AMEX	THD	Tue, Feb 1, 2011	58.60	59.36	58.13	59.19
718	AMEX	THD	Mon, Jan 31, 2011	58.32	58.72	58.16	58.60
717	AMEX	THD	Fri, Jan 28, 2011	59.80	59.80	58.07	58.28
716	AMEX	THD	Thu, Jan 27, 2011	59.99	60.43	59.92	60.18
715	AMEX	THD	Wed, Jan 26, 2011	59.09	59.61	59.01	59.39
714	AMEX	THD	Tue, Jan 25, 2011	57.67	58.00	57.43	57.78
713	AMEX	THD	Mon, Jan 24, 2011	58.06	58.22	57.55	57.59
712	AMEX	THD	Fri, Jan 21, 2011	61.91	61.91	60.97	61.18
711	AMEX	THD	Thu, Jan 20, 2011	63.01	63.01	62.09	62.65
710	AMEX	THD	Wed, Jan 19, 2011	63.91	63.94	63.16	63.45
709	AMEX	THD	Tue, Jan 18, 2011	63.44	63.47	62.99	63.27
708	AMEX	THD	Fri, Jan 14, 2011	64.14	64.49	64.08	64.37
707	AMEX	THD	Thu, Jan 13, 2011	64.16	64.78	64.16	64.47
706	AMEX	THD	Wed, Jan 12, 2011	63.23	63.61	63.23	63.61
705	AMEX	THD	Tue, Jan 11, 2011	62.48	62.67	62.25	62.40
704	AMEX	THD	Mon, Jan 10, 2011	62.73	62.74	62.12	62.38
703	AMEX	THD	Fri, Jan 7, 2011	65.02	65.05	64.24	64.41
702	AMEX	THD	Thu, Jan 6, 2011	66.20	66.20	65.72	65.94
701	AMEX	THD	Wed, Jan 5, 2011	66.18	66.65	65.85	66.60
700	AMEX	THD	Tue, Jan 4, 2011	65.98	65.98	65.23	65.62
699	AMEX	THD	Mon, Jan 3, 2011	65.19	65.68	65.04	65.45
698	AMEX	THD	Fri, Dec 31, 2010	64.43	64.83	64.42	64.61
697	AMEX	THD	Thu, Dec 30, 2010	64.45	64.50	64.16	64.34
696	AMEX	THD	Wed, Dec 29, 2010	64.40	64.66	64.30	64.55
695	AMEX	THD	Tue, Dec 28, 2010	63.63	64.06	63.63	63.81
694	AMEX	THD	Mon, Dec 27, 2010	63.47	63.60	62.84	63.35
693	AMEX	THD	Thu, Dec 23, 2010	63.27	63.82	63.27	63.57
692	AMEX	THD	Wed, Dec 22, 2010	63.44	63.56	63.39	63.55
691	AMEX	THD	Tue, Dec 21, 2010	62.94	63.30	62.94	63.19
690	AMEX	THD	Mon, Dec 20, 2010	63.42	63.42	62.81	62.82
689	AMEX	THD	Fri, Dec 17, 2010	64.48	64.48	64.01	64.29
688	AMEX	THD	Thu, Dec 16, 2010	64.95	65.10	64.40	65.09
687	AMEX	THD	Wed, Dec 15, 2010	65.79	65.79	65.15	65.38
686	AMEX	THD	Tue, Dec 14, 2010	65.85	66.05	65.70	65.87
685	AMEX	THD	Mon, Dec 13, 2010	65.81	65.96	65.52	65.59
684	AMEX	THD	Fri, Dec 10, 2010	65.80	65.80	65.34	65.69
683	AMEX	THD	Thu, Dec 9, 2010	65.90	65.90	65.21	65.60
682	AMEX	THD	Wed, Dec 8, 2010	65.39	65.39	64.72	65.00
681	AMEX	THD	Tue, Dec 7, 2010	66.76	66.86	66.06	66.20
680	AMEX	THD	Mon, Dec 6, 2010	66.00	66.25	65.79	66.25
679	AMEX	THD	Fri, Dec 3, 2010	65.93	66.28	65.50	66.19
678	AMEX	THD	Thu, Dec 2, 2010	65.12	66.38	65.12	66.38
677	AMEX	THD	Wed, Dec 1, 2010	64.30	65.14	64.30	65.03
676	AMEX	THD	Tue, Nov 30, 2010	62.60	63.17	62.59	62.82
675	AMEX	THD	Mon, Nov 29, 2010	62.82	63.41	62.73	63.17
674	AMEX	THD	Fri, Nov 26, 2010	62.45	62.46	62.09	62.09
673	AMEX	THD	Wed, Nov 24, 2010	64.25	64.79	64.19	64.79
672	AMEX	THD	Tue, Nov 23, 2010	64.01	64.01	63.59	63.86
671	AMEX	THD	Mon, Nov 22, 2010	64.42	64.96	64.20	64.96
670	AMEX	THD	Fri, Nov 19, 2010	64.54	64.54	63.76	64.44
669	AMEX	THD	Thu, Nov 18, 2010	63.68	64.39	63.68	64.29
668	AMEX	THD	Wed, Nov 17, 2010	62.27	62.64	62.03	62.21
667	AMEX	THD	Tue, Nov 16, 2010	63.81	63.81	62.37	62.52
666	AMEX	THD	Mon, Nov 15, 2010	65.04	65.68	65.04	65.24
665	AMEX	THD	Fri, Nov 12, 2010	65.13	65.28	64.08	64.37
664	AMEX	THD	Thu, Nov 11, 2010	66.44	66.44	65.73	66.04
663	AMEX	THD	Wed, Nov 10, 2010	67.90	68.09	67.24	67.97
662	AMEX	THD	Tue, Nov 9, 2010	68.69	68.70	67.65	67.76
661	AMEX	THD	Mon, Nov 8, 2010	68.08	68.61	68.01	68.49
660	AMEX	THD	Fri, Nov 5, 2010	67.86	68.09	67.62	67.92
659	AMEX	THD	Thu, Nov 4, 2010	66.52	67.44	66.52	67.43
658	AMEX	THD	Wed, Nov 3, 2010	65.55	65.55	64.61	65.40
657	AMEX	THD	Tue, Nov 2, 2010	64.73	65.00	64.71	64.95
656	AMEX	THD	Mon, Nov 1, 2010	64.02	64.56	63.92	64.25
655	AMEX	THD	Fri, Oct 29, 2010	63.28	63.36	63.08	63.32
654	AMEX	THD	Thu, Oct 28, 2010	63.32	63.46	62.97	63.29
653	AMEX	THD	Wed, Oct 27, 2010	63.26	63.43	62.60	63.20
652	AMEX	THD	Tue, Oct 26, 2010	64.25	64.45	64.00	64.29
651	AMEX	THD	Mon, Oct 25, 2010	64.64	64.84	64.36	64.63
650	AMEX	THD	Fri, Oct 22, 2010	63.61	63.98	63.61	63.97
649	AMEX	THD	Thu, Oct 21, 2010	63.93	64.10	63.11	63.56
648	AMEX	THD	Wed, Oct 20, 2010	62.92	63.95	62.74	63.73
647	AMEX	THD	Tue, Oct 19, 2010	63.37	63.37	62.35	62.61
646	AMEX	THD	Mon, Oct 18, 2010	63.80	64.06	63.41	64.06
645	AMEX	THD	Fri, Oct 15, 2010	64.59	64.59	63.95	64.37
644	AMEX	THD	Thu, Oct 14, 2010	64.64	64.64	64.00	64.15
643	AMEX	THD	Wed, Oct 13, 2010	64.31	64.93	64.26	64.72
642	AMEX	THD	Tue, Oct 12, 2010	63.30	63.79	63.23	63.68
641	AMEX	THD	Mon, Oct 11, 2010	63.08	63.18	62.81	63.18
640	AMEX	THD	Fri, Oct 8, 2010	62.11	62.76	62.00	62.58
639	AMEX	THD	Thu, Oct 7, 2010	63.32	63.32	62.37	62.79
638	AMEX	THD	Wed, Oct 6, 2010	63.28	63.64	63.27	63.38
637	AMEX	THD	Tue, Oct 5, 2010	62.17	63.02	62.17	62.96
636	AMEX	THD	Mon, Oct 4, 2010	61.97	62.01	61.33	61.97
635	AMEX	THD	Fri, Oct 1, 2010	62.81	62.84	62.28	62.79
634	AMEX	THD	Thu, Sep 30, 2010	62.15	62.36	61.67	62.06
633	AMEX	THD	Wed, Sep 29, 2010	61.47	61.71	61.28	61.61
632	AMEX	THD	Tue, Sep 28, 2010	60.69	60.93	60.23	60.89
631	AMEX	THD	Mon, Sep 27, 2010	60.67	60.86	60.45	60.59
630	AMEX	THD	Fri, Sep 24, 2010	59.77	60.30	59.63	60.29
629	AMEX	THD	Thu, Sep 23, 2010	59.09	59.66	59.09	59.27
628	AMEX	THD	Wed, Sep 22, 2010	59.10	59.45	59.02	59.16
627	AMEX	THD	Tue, Sep 21, 2010	58.23	58.42	57.96	58.34
626	AMEX	THD	Mon, Sep 20, 2010	57.17	57.74	57.08	57.70
625	AMEX	THD	Fri, Sep 17, 2010	57.27	57.33	56.94	57.10
624	AMEX	THD	Thu, Sep 16, 2010	57.22	57.35	56.94	57.35
623	AMEX	THD	Wed, Sep 15, 2010	56.97	57.29	56.64	57.29
622	AMEX	THD	Tue, Sep 14, 2010	57.30	57.79	57.14	57.60
621	AMEX	THD	Mon, Sep 13, 2010	58.53	58.79	58.40	58.76
620	AMEX	THD	Fri, Sep 10, 2010	57.49	57.59	57.29	57.55
619	AMEX	THD	Thu, Sep 9, 2010	57.39	57.55	57.12	57.32
618	AMEX	THD	Wed, Sep 8, 2010	57.12	57.53	57.01	57.20
617	AMEX	THD	Tue, Sep 7, 2010	56.97	56.97	56.43	56.45
616	AMEX	THD	Fri, Sep 3, 2010	57.27	57.40	57.07	57.34
615	AMEX	THD	Thu, Sep 2, 2010	56.47	56.68	56.20	56.58
614	AMEX	THD	Wed, Sep 1, 2010	56.29	56.93	55.90	56.85
613	AMEX	THD	Tue, Aug 31, 2010	55.52	55.55	54.92	55.32
612	AMEX	THD	Mon, Aug 30, 2010	54.74	55.08	54.23	54.24
611	AMEX	THD	Fri, Aug 27, 2010	54.15	54.84	53.87	54.67
610	AMEX	THD	Thu, Aug 26, 2010	53.32	53.45	52.84	53.05
609	AMEX	THD	Wed, Aug 25, 2010	52.55	53.03	52.21	53.01
608	AMEX	THD	Tue, Aug 24, 2010	53.29	53.35	52.81	53.12
607	AMEX	THD	Mon, Aug 23, 2010	54.19	54.19	53.57	53.74
606	AMEX	THD	Fri, Aug 20, 2010	53.66	53.93	53.36	53.80
605	AMEX	THD	Thu, Aug 19, 2010	53.23	53.60	52.86	53.21
604	AMEX	THD	Wed, Aug 18, 2010	52.81	53.09	52.45	52.77
603	AMEX	THD	Tue, Aug 17, 2010	51.72	52.10	51.48	51.87
602	AMEX	THD	Mon, Aug 16, 2010	50.86	51.08	50.49	51.05
601	AMEX	THD	Fri, Aug 13, 2010	50.64	51.04	50.64	50.85
600	AMEX	THD	Thu, Aug 12, 2010	49.90	50.71	49.88	50.65
599	AMEX	THD	Wed, Aug 11, 2010	50.54	50.86	50.25	50.52
598	AMEX	THD	Tue, Aug 10, 2010	50.94	51.09	50.66	50.93
597	AMEX	THD	Mon, Aug 9, 2010	52.21	52.21	51.58	51.78
596	AMEX	THD	Fri, Aug 6, 2010	51.32	51.71	51.19	51.41
595	AMEX	THD	Thu, Aug 5, 2010	51.53	51.74	51.29	51.55
594	AMEX	THD	Wed, Aug 4, 2010	51.10	51.45	50.97	51.24
593	AMEX	THD	Tue, Aug 3, 2010	50.75	51.07	50.43	50.81
592	AMEX	THD	Mon, Aug 2, 2010	50.73	51.10	50.51	50.91
591	AMEX	THD	Fri, Jul 30, 2010	49.55	50.39	49.55	50.30
590	AMEX	THD	Thu, Jul 29, 2010	50.25	50.28	49.61	49.80
589	AMEX	THD	Wed, Jul 28, 2010	50.06	50.09	49.62	49.68
588	AMEX	THD	Tue, Jul 27, 2010	50.18	50.53	50.00	50.26
587	AMEX	THD	Mon, Jul 26, 2010	49.71	49.87	49.21	49.67
586	AMEX	THD	Fri, Jul 23, 2010	49.11	49.52	48.91	49.52
585	AMEX	THD	Thu, Jul 22, 2010	48.64	49.20	48.61	48.94
584	AMEX	THD	Wed, Jul 21, 2010	48.51	48.51	47.72	47.75
583	AMEX	THD	Tue, Jul 20, 2010	47.82	48.63	47.64	48.53
582	AMEX	THD	Mon, Jul 19, 2010	48.06	48.33	47.84	48.17
581	AMEX	THD	Fri, Jul 16, 2010	47.88	47.93	47.20	47.29
580	AMEX	THD	Thu, Jul 15, 2010	47.79	47.93	47.35	47.83
579	AMEX	THD	Wed, Jul 14, 2010	47.39	47.79	47.32	47.62
578	AMEX	THD	Tue, Jul 13, 2010	47.72	47.97	47.64	47.75
577	AMEX	THD	Mon, Jul 12, 2010	48.16	48.16	47.63	47.84
576	AMEX	THD	Fri, Jul 9, 2010	47.71	48.21	47.71	48.01
575	AMEX	THD	Thu, Jul 8, 2010	47.97	48.12	47.68	47.96
574	AMEX	THD	Wed, Jul 7, 2010	47.49	48.50	47.49	48.33
573	AMEX	THD	Tue, Jul 6, 2010	48.06	48.18	47.14	47.58
572	AMEX	THD	Fri, Jul 2, 2010	46.94	47.03	46.43	46.64
571	AMEX	THD	Thu, Jul 1, 2010	45.89	46.25	45.25	46.11
570	AMEX	THD	Wed, Jun 30, 2010	46.36	46.71	45.93	46.07
569	AMEX	THD	Tue, Jun 29, 2010	46.51	46.69	46.04	46.29
568	AMEX	THD	Mon, Jun 28, 2010	46.95	47.29	46.74	47.10
567	AMEX	THD	Fri, Jun 25, 2010	46.52	46.82	46.18	46.57
566	AMEX	THD	Thu, Jun 24, 2010	46.70	46.70	45.90	45.99
565	AMEX	THD	Wed, Jun 23, 2010	47.67	47.67	46.87	47.18
564	AMEX	THD	Tue, Jun 22, 2010	48.74	49.03	48.01	48.01
563	AMEX	THD	Mon, Jun 21, 2010	48.57	49.13	48.35	48.48
562	AMEX	THD	Fri, Jun 18, 2010	47.74	47.88	47.57	47.57
561	AMEX	THD	Thu, Jun 17, 2010	47.84	47.84	47.25	47.57
560	AMEX	THD	Wed, Jun 16, 2010	47.34	47.94	47.34	47.81
559	AMEX	THD	Tue, Jun 15, 2010	47.28	47.73	47.06	47.64
558	AMEX	THD	Mon, Jun 14, 2010	47.27	47.38	46.77	46.77
557	AMEX	THD	Fri, Jun 11, 2010	46.14	46.78	46.10	46.66
556	AMEX	THD	Thu, Jun 10, 2010	46.30	47.11	46.29	47.10
555	AMEX	THD	Wed, Jun 9, 2010	46.26	46.76	45.71	45.92
554	AMEX	THD	Tue, Jun 8, 2010	45.41	45.90	44.87	45.84
553	AMEX	THD	Mon, Jun 7, 2010	45.73	45.80	44.77	44.78
552	AMEX	THD	Fri, Jun 4, 2010	45.11	45.70	44.81	44.97
551	AMEX	THD	Thu, Jun 3, 2010	45.95	46.16	45.57	46.01
550	AMEX	THD	Wed, Jun 2, 2010	44.93	45.95	44.75	45.83
549	AMEX	THD	Tue, Jun 1, 2010	44.12	45.02	44.05	44.08
548	AMEX	THD	Fri, May 28, 2010	44.60	44.80	44.01	44.04
547	AMEX	THD	Thu, May 27, 2010	43.97	44.87	43.97	44.87
546	AMEX	THD	Wed, May 26, 2010	43.77	44.28	43.25	43.30
545	AMEX	THD	Tue, May 25, 2010	43.02	43.76	42.70	43.67
544	AMEX	THD	Mon, May 24, 2010	44.80	44.80	44.08	44.17
543	AMEX	THD	Fri, May 21, 2010	42.00	43.55	41.82	43.49
542	AMEX	THD	Thu, May 20, 2010	43.51	44.16	42.19	42.48
541	AMEX	THD	Wed, May 19, 2010	45.48	45.82	44.94	45.20
540	AMEX	THD	Tue, May 18, 2010	46.12	46.19	44.75	44.97
539	AMEX	THD	Mon, May 17, 2010	45.79	45.79	44.30	45.27
538	AMEX	THD	Fri, May 14, 2010	46.12	46.49	45.51	45.79
537	AMEX	THD	Thu, May 13, 2010	46.65	46.66	45.80	45.99
536	AMEX	THD	Wed, May 12, 2010	47.52	47.60	47.18	47.44
535	AMEX	THD	Tue, May 11, 2010	46.62	47.61	46.62	47.27
534	AMEX	THD	Mon, May 10, 2010	47.35	47.90	46.75	47.90
533	AMEX	THD	Fri, May 7, 2010	46.18	46.79	45.22	46.01
532	AMEX	THD	Thu, May 6, 2010	47.15	47.43	43.72	46.15
531	AMEX	THD	Wed, May 5, 2010	47.44	47.57	46.55	47.15
530	AMEX	THD	Tue, May 4, 2010	48.35	48.39	47.50	47.59
529	AMEX	THD	Mon, May 3, 2010	45.90	46.37	45.84	46.18
528	AMEX	THD	Fri, Apr 30, 2010	46.47	46.54	45.73	45.85
527	AMEX	THD	Thu, Apr 29, 2010	45.86	46.25	45.84	46.25
526	AMEX	THD	Wed, Apr 28, 2010	45.59	45.73	45.22	45.68
525	AMEX	THD	Tue, Apr 27, 2010	46.30	46.36	45.32	45.40
524	AMEX	THD	Mon, Apr 26, 2010	46.73	46.87	46.56	46.63
523	AMEX	THD	Fri, Apr 23, 2010	46.19	46.45	45.76	46.45
522	AMEX	THD	Thu, Apr 22, 2010	46.19	46.31	45.64	46.12
521	AMEX	THD	Wed, Apr 21, 2010	46.51	46.58	45.94	46.30
520	AMEX	THD	Tue, Apr 20, 2010	46.92	47.03	46.66	46.70
519	AMEX	THD	Mon, Apr 19, 2010	43.98	44.46	43.77	44.46
518	AMEX	THD	Fri, Apr 16, 2010	44.81	45.20	43.81	44.14
517	AMEX	THD	Thu, Apr 15, 2010	46.72	46.75	46.41	46.70
516	AMEX	THD	Wed, Apr 14, 2010	46.43	46.87	46.16	46.86
515	AMEX	THD	Tue, Apr 13, 2010	45.95	45.95	45.29	45.88
514	AMEX	THD	Mon, Apr 12, 2010	45.99	46.04	45.57	46.03
513	AMEX	THD	Fri, Apr 9, 2010	48.07	48.27	47.75	48.24
512	AMEX	THD	Thu, Apr 8, 2010	47.76	48.14	47.44	47.95
511	AMEX	THD	Wed, Apr 7, 2010	49.54	49.71	49.21	49.37
510	AMEX	THD	Tue, Apr 6, 2010	49.21	49.98	49.21	49.79
509	AMEX	THD	Mon, Apr 5, 2010	49.08	49.69	49.00	49.67
508	AMEX	THD	Thu, Apr 1, 2010	48.60	49.02	48.60	49.01
507	AMEX	THD	Wed, Mar 31, 2010	47.79	48.08	47.49	47.92
506	AMEX	THD	Tue, Mar 30, 2010	47.59	48.10	47.59	47.98
505	AMEX	THD	Mon, Mar 29, 2010	46.54	46.90	46.32	46.75
504	AMEX	THD	Fri, Mar 26, 2010	47.30	47.30	46.62	47.01
503	AMEX	THD	Thu, Mar 25, 2010	47.70	48.00	47.45	47.46
502	AMEX	THD	Wed, Mar 24, 2010	47.96	47.96	47.62	47.71
501	AMEX	THD	Tue, Mar 23, 2010	47.35	47.74	47.23	47.74
500	AMEX	THD	Mon, Mar 22, 2010	46.73	47.22	46.66	47.07
499	AMEX	THD	Fri, Mar 19, 2010	47.27	47.30	46.47	46.58
498	AMEX	THD	Thu, Mar 18, 2010	46.18	46.18	45.81	45.98
497	AMEX	THD	Wed, Mar 17, 2010	46.05	46.62	46.05	46.42
496	AMEX	THD	Tue, Mar 16, 2010	45.26	45.78	45.20	45.75
495	AMEX	THD	Mon, Mar 15, 2010	44.08	44.17	43.81	44.03
494	AMEX	THD	Fri, Mar 12, 2010	44.22	44.22	43.77	43.92
493	AMEX	THD	Thu, Mar 11, 2010	43.12	43.45	43.10	43.45
492	AMEX	THD	Wed, Mar 10, 2010	42.89	43.28	42.79	43.00
491	AMEX	THD	Tue, Mar 9, 2010	42.79	43.20	42.78	42.95
490	AMEX	THD	Mon, Mar 8, 2010	43.03	43.29	42.86	43.17
489	AMEX	THD	Fri, Mar 5, 2010	43.30	43.77	43.18	43.74
488	AMEX	THD	Thu, Mar 4, 2010	43.71	43.71	43.31	43.50
487	AMEX	THD	Wed, Mar 3, 2010	43.70	43.96	43.62	43.78
486	AMEX	THD	Tue, Mar 2, 2010	43.28	43.75	43.28	43.56
485	AMEX	THD	Mon, Mar 1, 2010	42.46	42.90	42.41	42.64
484	AMEX	THD	Fri, Feb 26, 2010	41.81	42.14	41.63	41.98
483	AMEX	THD	Thu, Feb 25, 2010	41.29	41.64	41.10	41.58
482	AMEX	THD	Wed, Feb 24, 2010	41.52	41.85	41.40	41.68
481	AMEX	THD	Tue, Feb 23, 2010	41.04	41.20	40.55	40.79
480	AMEX	THD	Mon, Feb 22, 2010	40.64	40.71	40.45	40.48
479	AMEX	THD	Fri, Feb 19, 2010	40.56	40.72	40.23	40.51
478	AMEX	THD	Thu, Feb 18, 2010	39.89	40.50	39.89	40.36
477	AMEX	THD	Wed, Feb 17, 2010	40.00	40.12	39.83	40.11
476	AMEX	THD	Tue, Feb 16, 2010	39.55	40.13	39.43	40.13
475	AMEX	THD	Fri, Feb 12, 2010	39.56	39.83	39.38	39.75
474	AMEX	THD	Thu, Feb 11, 2010	39.57	40.19	39.51	40.01
473	AMEX	THD	Wed, Feb 10, 2010	39.35	39.75	39.12	39.38
472	AMEX	THD	Tue, Feb 9, 2010	39.15	39.77	38.97	39.50
471	AMEX	THD	Mon, Feb 8, 2010	39.21	39.38	38.54	38.78
470	AMEX	THD	Fri, Feb 5, 2010	39.77	39.83	37.65	39.14
469	AMEX	THD	Thu, Feb 4, 2010	40.68	40.69	39.60	39.63
468	AMEX	THD	Wed, Feb 3, 2010	40.87	41.27	40.87	40.93
467	AMEX	THD	Tue, Feb 2, 2010	40.26	40.84	40.05	40.83
466	AMEX	THD	Mon, Feb 1, 2010	40.24	40.84	40.24	40.70
465	AMEX	THD	Fri, Jan 29, 2010	40.51	40.60	39.58	39.71
464	AMEX	THD	Thu, Jan 28, 2010	40.20	40.30	39.38	39.41
463	AMEX	THD	Wed, Jan 27, 2010	40.06	40.58	39.85	40.48
462	AMEX	THD	Tue, Jan 26, 2010	40.80	41.11	40.58	40.59
461	AMEX	THD	Mon, Jan 25, 2010	41.17	41.50	41.17	41.21
460	AMEX	THD	Fri, Jan 22, 2010	41.32	41.57	40.60	40.68
459	AMEX	THD	Thu, Jan 21, 2010	42.60	42.60	41.42	41.47
458	AMEX	THD	Wed, Jan 20, 2010	43.09	43.09	42.28	42.79
457	AMEX	THD	Tue, Jan 19, 2010	43.44	43.88	43.18	43.67
456	AMEX	THD	Fri, Jan 15, 2010	43.80	44.13	43.55	43.85
455	AMEX	THD	Thu, Jan 14, 2010	44.38	44.52	44.20	44.41
454	AMEX	THD	Wed, Jan 13, 2010	44.04	44.31	43.64	43.98
453	AMEX	THD	Tue, Jan 12, 2010	43.66	43.84	43.45	43.59
452	AMEX	THD	Mon, Jan 11, 2010	44.05	44.05	43.68	43.72
451	AMEX	THD	Fri, Jan 8, 2010	43.36	43.69	43.25	43.69
450	AMEX	THD	Thu, Jan 7, 2010	42.96	43.46	42.96	43.41
449	AMEX	THD	Wed, Jan 6, 2010	43.08	43.32	43.08	43.17
448	AMEX	THD	Tue, Jan 5, 2010	42.72	43.17	42.70	43.09
447	AMEX	THD	Mon, Jan 4, 2010	43.27	43.48	42.58	43.17
446	AMEX	THD	Thu, Dec 31, 2009	43.25	43.25	42.49	42.49
445	AMEX	THD	Wed, Dec 30, 2009	42.71	43.00	42.63	42.99
444	AMEX	THD	Tue, Dec 29, 2009	43.16	43.38	43.11	43.26
443	AMEX	THD	Mon, Dec 28, 2009	42.66	42.82	42.51	42.79
442	AMEX	THD	Thu, Dec 24, 2009	42.55	42.60	42.26	42.57
441	AMEX	THD	Wed, Dec 23, 2009	42.41	42.54	42.22	42.48
440	AMEX	THD	Tue, Dec 22, 2009	42.38	42.54	42.26	42.53
439	AMEX	THD	Mon, Dec 21, 2009	42.08	42.39	42.05	42.20
438	AMEX	THD	Fri, Dec 18, 2009	41.72	42.00	41.52	41.98
437	AMEX	THD	Thu, Dec 17, 2009	41.65	41.80	41.37	41.39
436	AMEX	THD	Wed, Dec 16, 2009	42.01	42.09	41.73	41.92
435	AMEX	THD	Tue, Dec 15, 2009	41.62	41.70	41.34	41.56
434	AMEX	THD	Mon, Dec 14, 2009	41.47	41.65	41.31	41.62
433	AMEX	THD	Fri, Dec 11, 2009	40.83	41.11	40.77	41.08
432	AMEX	THD	Thu, Dec 10, 2009	40.93	41.12	40.67	40.72
431	AMEX	THD	Wed, Dec 9, 2009	40.47	40.84	40.33	40.71
430	AMEX	THD	Tue, Dec 8, 2009	40.71	40.71	40.24	40.53
429	AMEX	THD	Mon, Dec 7, 2009	41.27	41.33	40.94	41.12
428	AMEX	THD	Fri, Dec 4, 2009	41.62	41.70	40.86	41.34
427	AMEX	THD	Thu, Dec 3, 2009	41.25	41.53	40.86	40.98
426	AMEX	THD	Wed, Dec 2, 2009	40.75	40.86	40.36	40.60
425	AMEX	THD	Tue, Dec 1, 2009	41.28	41.78	41.28	41.75
424	AMEX	THD	Mon, Nov 30, 2009	40.28	40.79	40.00	40.49
423	AMEX	THD	Fri, Nov 27, 2009	39.57	40.32	39.41	39.97
422	AMEX	THD	Wed, Nov 25, 2009	40.50	40.70	40.33	40.70
421	AMEX	THD	Tue, Nov 24, 2009	39.48	39.48	39.01	39.17
420	AMEX	THD	Mon, Nov 23, 2009	40.47	40.58	40.04	40.16
419	AMEX	THD	Fri, Nov 20, 2009	40.29	40.29	40.00	40.15
418	AMEX	THD	Thu, Nov 19, 2009	40.79	40.79	40.20	40.45
417	AMEX	THD	Wed, Nov 18, 2009	41.40	41.50	41.18	41.50
416	AMEX	THD	Tue, Nov 17, 2009	41.35	41.64	41.22	41.57
415	AMEX	THD	Mon, Nov 16, 2009	41.49	42.14	41.44	41.97
414	AMEX	THD	Fri, Nov 13, 2009	40.46	40.93	40.43	40.85
413	AMEX	THD	Thu, Nov 12, 2009	40.84	40.90	40.31	40.40
412	AMEX	THD	Wed, Nov 11, 2009	41.83	42.00	41.53	41.87
411	AMEX	THD	Tue, Nov 10, 2009	41.08	41.28	40.83	41.24
410	AMEX	THD	Mon, Nov 9, 2009	41.50	42.23	41.40	42.17
409	AMEX	THD	Fri, Nov 6, 2009	39.99	40.57	39.90	40.56
408	AMEX	THD	Thu, Nov 5, 2009	39.53	40.00	39.25	39.95
407	AMEX	THD	Wed, Nov 4, 2009	39.32	40.01	39.09	39.30
406	AMEX	THD	Tue, Nov 3, 2009	38.02	38.43	37.84	38.32
405	AMEX	THD	Mon, Nov 2, 2009	38.59	39.11	38.19	38.40
404	AMEX	THD	Fri, Oct 30, 2009	39.55	39.55	37.72	38.27
403	AMEX	THD	Thu, Oct 29, 2009	39.67	40.35	39.64	40.16
402	AMEX	THD	Wed, Oct 28, 2009	40.31	40.69	38.77	39.33
401	AMEX	THD	Tue, Oct 27, 2009	41.35	41.57	40.43	40.81
400	AMEX	THD	Mon, Oct 26, 2009	41.33	41.65	40.66	40.74
399	AMEX	THD	Fri, Oct 23, 2009	41.65	42.26	41.20	41.21
398	AMEX	THD	Thu, Oct 22, 2009	41.33	41.76	41.06	41.58
397	AMEX	THD	Wed, Oct 21, 2009	41.79	42.33	41.56	41.70
396	AMEX	THD	Tue, Oct 20, 2009	46.20	46.20	42.23	42.65
395	AMEX	THD	Mon, Oct 19, 2009	42.56	43.16	42.55	42.92
394	AMEX	THD	Fri, Oct 16, 2009	41.54	41.73	41.25	41.50
393	AMEX	THD	Thu, Oct 15, 2009	40.27	40.82	39.80	40.74
392	AMEX	THD	Wed, Oct 14, 2009	43.07	43.99	42.80	43.10
391	AMEX	THD	Tue, Oct 13, 2009	44.16	44.28	43.72	44.26
390	AMEX	THD	Mon, Oct 12, 2009	44.28	44.44	44.04	44.34
389	AMEX	THD	Fri, Oct 9, 2009	43.81	44.19	43.78	44.15
388	AMEX	THD	Thu, Oct 8, 2009	43.65	43.93	43.48	43.72
387	AMEX	THD	Wed, Oct 7, 2009	43.32	43.64	43.27	43.62
386	AMEX	THD	Tue, Oct 6, 2009	42.89	43.46	42.85	43.21
385	AMEX	THD	Mon, Oct 5, 2009	42.04	42.49	41.78	42.21
384	AMEX	THD	Fri, Oct 2, 2009	41.95	42.52	41.95	42.07
383	AMEX	THD	Thu, Oct 1, 2009	42.23	44.18	41.70	41.70
382	AMEX	THD	Wed, Sep 30, 2009	41.90	41.91	41.17	41.67
381	AMEX	THD	Tue, Sep 29, 2009	41.74	41.81	41.33	41.79
380	AMEX	THD	Mon, Sep 28, 2009	41.08	41.80	41.02	41.59
379	AMEX	THD	Fri, Sep 25, 2009	41.71	41.79	41.22	41.46
378	AMEX	THD	Thu, Sep 24, 2009	42.65	42.72	41.63	41.78
377	AMEX	THD	Wed, Sep 23, 2009	42.09	42.54	41.96	41.97
376	AMEX	THD	Tue, Sep 22, 2009	41.48	42.00	41.48	41.97
375	AMEX	THD	Mon, Sep 21, 2009	41.20	41.28	40.00	41.02
374	AMEX	THD	Fri, Sep 18, 2009	41.38	41.39	41.03	41.32
373	AMEX	THD	Thu, Sep 17, 2009	41.30	41.30	40.71	40.83
372	AMEX	THD	Wed, Sep 16, 2009	41.05	41.48	40.82	41.46
371	AMEX	THD	Tue, Sep 15, 2009	40.21	40.79	40.21	40.70
370	AMEX	THD	Mon, Sep 14, 2009	39.85	40.08	39.63	40.07
369	AMEX	THD	Fri, Sep 11, 2009	40.66	40.74	40.36	40.56
368	AMEX	THD	Thu, Sep 10, 2009	40.20	40.67	39.90	40.56
367	AMEX	THD	Wed, Sep 9, 2009	40.03	40.27	39.65	39.97
366	AMEX	THD	Tue, Sep 8, 2009	39.43	39.78	39.34	39.73
365	AMEX	THD	Fri, Sep 4, 2009	38.14	38.33	37.73	38.18
364	AMEX	THD	Thu, Sep 3, 2009	37.63	38.01	37.48	38.00
363	AMEX	THD	Wed, Sep 2, 2009	36.85	37.32	36.85	37.11
362	AMEX	THD	Tue, Sep 1, 2009	36.96	37.42	36.39	36.70
361	AMEX	THD	Mon, Aug 31, 2009	36.97	37.25	36.82	37.16
360	AMEX	THD	Fri, Aug 28, 2009	37.30	37.43	36.86	37.16
359	AMEX	THD	Thu, Aug 27, 2009	37.00	37.45	36.50	37.11
358	AMEX	THD	Wed, Aug 26, 2009	37.23	37.59	37.06	37.45
357	AMEX	THD	Tue, Aug 25, 2009	37.37	37.84	36.87	37.00
356	AMEX	THD	Mon, Aug 24, 2009	37.12	37.50	36.86	37.20
355	AMEX	THD	Fri, Aug 21, 2009	36.92	37.35	36.81	37.24
354	AMEX	THD	Thu, Aug 20, 2009	36.09	36.64	36.09	36.63
353	AMEX	THD	Wed, Aug 19, 2009	35.42	36.28	35.42	36.00
352	AMEX	THD	Tue, Aug 18, 2009	35.84	36.47	35.84	36.44
351	AMEX	THD	Mon, Aug 17, 2009	35.77	35.77	33.75	35.20
350	AMEX	THD	Fri, Aug 14, 2009	37.14	37.14	36.22	36.77
349	AMEX	THD	Thu, Aug 13, 2009	36.92	37.40	36.68	37.33
348	AMEX	THD	Wed, Aug 12, 2009	35.50	36.36	35.50	36.09
347	AMEX	THD	Tue, Aug 11, 2009	36.01	36.01	35.37	35.62
346	AMEX	THD	Mon, Aug 10, 2009	36.47	37.34	36.01	36.53
345	AMEX	THD	Fri, Aug 7, 2009	36.90	37.30	36.73	37.08
344	AMEX	THD	Thu, Aug 6, 2009	36.94	37.40	36.37	36.48
343	AMEX	THD	Wed, Aug 5, 2009	36.47	36.51	35.80	36.19
342	AMEX	THD	Tue, Aug 4, 2009	36.68	36.93	36.50	36.80
341	AMEX	THD	Mon, Aug 3, 2009	36.25	36.98	36.25	36.84
340	AMEX	THD	Fri, Jul 31, 2009	35.54	35.68	35.14	35.21
339	AMEX	THD	Thu, Jul 30, 2009	35.12	35.74	35.12	35.46
338	AMEX	THD	Wed, Jul 29, 2009	34.90	34.90	34.30	34.62
337	AMEX	THD	Tue, Jul 28, 2009	35.25	35.55	34.90	35.41
336	AMEX	THD	Mon, Jul 27, 2009	35.33	35.49	34.89	35.34
335	AMEX	THD	Fri, Jul 24, 2009	34.88	35.31	34.52	35.25
334	AMEX	THD	Thu, Jul 23, 2009	34.62	35.47	34.62	35.30
333	AMEX	THD	Wed, Jul 22, 2009	34.07	34.29	33.89	34.09
332	AMEX	THD	Tue, Jul 21, 2009	35.09	35.82	34.65	34.83
331	AMEX	THD	Mon, Jul 20, 2009	34.62	35.14	34.48	35.10
330	AMEX	THD	Fri, Jul 17, 2009	33.75	33.85	33.36	33.77
329	AMEX	THD	Thu, Jul 16, 2009	32.95	33.17	32.78	33.17
328	AMEX	THD	Wed, Jul 15, 2009	33.05	33.83	33.05	33.79
327	AMEX	THD	Tue, Jul 14, 2009	32.29	32.54	31.99	32.54
326	AMEX	THD	Mon, Jul 13, 2009	31.34	32.00	31.12	31.83
325	AMEX	THD	Fri, Jul 10, 2009	31.71	31.71	31.31	31.47
324	AMEX	THD	Thu, Jul 9, 2009	32.39	32.78	32.32	32.64
323	AMEX	THD	Wed, Jul 8, 2009	32.19	32.39	31.60	31.80
322	AMEX	THD	Tue, Jul 7, 2009	32.97	32.97	32.26	32.41
321	AMEX	THD	Mon, Jul 6, 2009	32.46	32.89	32.09	32.89
320	AMEX	THD	Thu, Jul 2, 2009	33.00	33.00	32.27	32.68
319	AMEX	THD	Wed, Jul 1, 2009	34.13	34.54	33.75	34.41
318	AMEX	THD	Tue, Jun 30, 2009	33.79	33.81	33.11	33.36
317	AMEX	THD	Mon, Jun 29, 2009	33.98	34.20	33.67	34.19
316	AMEX	THD	Fri, Jun 26, 2009	33.50	33.51	33.28	33.30
315	AMEX	THD	Thu, Jun 25, 2009	33.00	33.32	32.75	33.28
314	AMEX	THD	Wed, Jun 24, 2009	32.73	33.01	32.40	32.63
313	AMEX	THD	Tue, Jun 23, 2009	31.52	33.47	30.69	31.50
312	AMEX	THD	Mon, Jun 22, 2009	33.18	33.18	32.10	32.30
311	AMEX	THD	Fri, Jun 19, 2009	33.20	33.51	33.10	33.48
310	AMEX	THD	Thu, Jun 18, 2009	32.41	32.60	32.10	32.10
309	AMEX	THD	Wed, Jun 17, 2009	33.16	33.16	32.51	32.75
308	AMEX	THD	Tue, Jun 16, 2009	34.30	34.30	33.35	33.35
307	AMEX	THD	Mon, Jun 15, 2009	35.29	35.29	34.35	34.55
306	AMEX	THD	Fri, Jun 12, 2009	36.22	36.44	35.87	36.29
305	AMEX	THD	Thu, Jun 11, 2009	36.18	36.62	36.15	36.33
304	AMEX	THD	Wed, Jun 10, 2009	36.28	36.28	35.66	35.87
303	AMEX	THD	Tue, Jun 9, 2009	34.51	35.21	34.51	34.90
302	AMEX	THD	Mon, Jun 8, 2009	34.18	34.43	33.58	34.24
301	AMEX	THD	Fri, Jun 5, 2009	34.91	34.91	34.13	34.17
300	AMEX	THD	Thu, Jun 4, 2009	33.74	34.29	33.66	34.26
299	AMEX	THD	Wed, Jun 3, 2009	32.97	33.41	32.74	32.79
298	AMEX	THD	Tue, Jun 2, 2009	32.81	33.17	32.53	32.81
297	AMEX	THD	Mon, Jun 1, 2009	32.81	33.47	32.81	33.41
296	AMEX	THD	Fri, May 29, 2009	31.60	31.94	31.50	31.80
295	AMEX	THD	Thu, May 28, 2009	31.02	31.50	30.97	31.50
294	AMEX	THD	Wed, May 27, 2009	31.48	31.52	30.97	31.00
293	AMEX	THD	Tue, May 26, 2009	30.27	31.25	30.00	31.18
292	AMEX	THD	Fri, May 22, 2009	30.74	31.33	30.74	30.91
291	AMEX	THD	Thu, May 21, 2009	30.45	30.94	30.28	30.38
290	AMEX	THD	Wed, May 20, 2009	32.04	32.14	31.18	31.20
289	AMEX	THD	Tue, May 19, 2009	31.16	32.06	31.16	31.77
288	AMEX	THD	Mon, May 18, 2009	30.68	31.11	30.49	31.11
287	AMEX	THD	Fri, May 15, 2009	29.47	30.31	29.47	29.97
286	AMEX	THD	Thu, May 14, 2009	29.67	29.69	28.91	29.15
285	AMEX	THD	Wed, May 13, 2009	30.17	30.50	30.12	30.12
284	AMEX	THD	Tue, May 12, 2009	30.62	30.76	30.00	30.04
283	AMEX	THD	Mon, May 11, 2009	29.50	30.02	29.40	29.72
282	AMEX	THD	Fri, May 8, 2009	29.67	29.76	29.10	29.29
281	AMEX	THD	Thu, May 7, 2009	29.59	29.70	28.83	28.90
280	AMEX	THD	Wed, May 6, 2009	29.12	29.27	28.62	29.20
279	AMEX	THD	Tue, May 5, 2009	28.34	28.50	27.68	28.24
278	AMEX	THD	Mon, May 4, 2009	27.27	28.21	27.27	28.21
277	AMEX	THD	Fri, May 1, 2009	26.29	26.72	26.27	26.40
276	AMEX	THD	Thu, Apr 30, 2009	26.27	26.63	26.27	26.39
275	AMEX	THD	Wed, Apr 29, 2009	25.74	26.36	25.74	26.22
274	AMEX	THD	Tue, Apr 28, 2009	25.15	25.48	25.15	25.45
273	AMEX	THD	Mon, Apr 27, 2009	25.10	25.74	25.10	25.18
272	AMEX	THD	Fri, Apr 24, 2009	27.50	27.50	24.93	25.24
271	AMEX	THD	Thu, Apr 23, 2009	24.33	25.24	24.33	24.87
270	AMEX	THD	Wed, Apr 22, 2009	24.25	24.63	24.20	24.31
269	AMEX	THD	Tue, Apr 21, 2009	24.23	24.86	24.09	24.86
268	AMEX	THD	Mon, Apr 20, 2009	24.27	24.29	23.70	23.70
267	AMEX	THD	Fri, Apr 17, 2009	24.30	24.43	24.05	24.30
266	AMEX	THD	Thu, Apr 16, 2009	24.39	25.16	23.70	24.03
265	AMEX	THD	Wed, Apr 15, 2009	23.31	23.84	23.26	23.59
264	AMEX	THD	Tue, Apr 14, 2009	23.40	23.69	22.85	23.11
263	AMEX	THD	Mon, Apr 13, 2009	23.01	23.51	22.73	23.42
262	AMEX	THD	Thu, Apr 9, 2009	23.26	23.64	23.04	23.35
261	AMEX	THD	Wed, Apr 8, 2009	23.21	23.42	23.02	23.15
260	AMEX	THD	Tue, Apr 7, 2009	23.11	23.17	22.74	23.03
259	AMEX	THD	Mon, Apr 6, 2009	23.36	23.40	22.93	23.40
258	AMEX	THD	Fri, Apr 3, 2009	23.36	23.36	22.75	23.02
257	AMEX	THD	Thu, Apr 2, 2009	23.53	23.53	22.77	23.10
256	AMEX	THD	Wed, Apr 1, 2009	22.32	22.65	22.25	22.45
255	AMEX	THD	Tue, Mar 31, 2009	22.48	22.66	22.25	22.25
254	AMEX	THD	Mon, Mar 30, 2009	22.41	22.41	21.66	22.04
253	AMEX	THD	Fri, Mar 27, 2009	22.96	23.09	22.48	22.91
252	AMEX	THD	Thu, Mar 26, 2009	23.19	23.40	22.84	23.10
251	AMEX	THD	Wed, Mar 25, 2009	23.04	23.05	22.47	22.57
250	AMEX	THD	Tue, Mar 24, 2009	23.50	23.50	22.56	22.56
249	AMEX	THD	Mon, Mar 23, 2009	23.30	24.02	22.90	24.02
248	AMEX	THD	Fri, Mar 20, 2009	22.80	23.02	22.30	22.69
247	AMEX	THD	Thu, Mar 19, 2009	22.29	22.35	22.08	22.14
246	AMEX	THD	Wed, Mar 18, 2009	21.79	22.48	21.76	22.48
245	AMEX	THD	Tue, Mar 17, 2009	21.81	22.30	21.73	22.30
244	AMEX	THD	Mon, Mar 16, 2009	22.04	22.49	21.52	21.52
243	AMEX	THD	Fri, Mar 13, 2009	21.85	22.02	21.51	21.84
242	AMEX	THD	Thu, Mar 12, 2009	21.27	21.87	20.99	21.70
241	AMEX	THD	Wed, Mar 11, 2009	21.63	21.63	21.20	21.49
240	AMEX	THD	Tue, Mar 10, 2009	21.36	22.19	21.02	22.13
239	AMEX	THD	Mon, Mar 9, 2009	20.64	20.98	20.41	20.41
238	AMEX	THD	Fri, Mar 6, 2009	21.33	21.33	20.68	21.20
237	AMEX	THD	Thu, Mar 5, 2009	19.36	21.12	19.36	20.42
236	AMEX	THD	Wed, Mar 4, 2009	20.69	21.55	20.69	21.53
235	AMEX	THD	Tue, Mar 3, 2009	20.16	20.53	20.00	20.15
234	AMEX	THD	Mon, Mar 2, 2009	20.70	21.07	20.20	20.20
233	AMEX	THD	Fri, Feb 27, 2009	21.65	21.89	21.32	21.66
232	AMEX	THD	Thu, Feb 26, 2009	22.18	22.38	21.75	21.91
231	AMEX	THD	Wed, Feb 25, 2009	22.35	22.43	21.83	22.33
230	AMEX	THD	Tue, Feb 24, 2009	21.65	22.76	21.65	22.36
229	AMEX	THD	Mon, Feb 23, 2009	21.76	21.76	21.06	21.06
228	AMEX	THD	Fri, Feb 20, 2009	21.84	22.43	21.48	21.75
227	AMEX	THD	Thu, Feb 19, 2009	22.60	23.80	22.34	22.38
226	AMEX	THD	Wed, Feb 18, 2009	22.53	22.54	22.28	22.28
225	AMEX	THD	Tue, Feb 17, 2009	22.65	22.65	22.32	22.43
224	AMEX	THD	Fri, Feb 13, 2009	23.24	23.30	22.77	23.19
223	AMEX	THD	Thu, Feb 12, 2009	22.46	22.67	22.22	22.61
222	AMEX	THD	Wed, Feb 11, 2009	23.01	23.28	22.80	23.01
221	AMEX	THD	Tue, Feb 10, 2009	23.52	23.52	22.50	22.50
220	AMEX	THD	Mon, Feb 9, 2009	23.59	23.74	23.35	23.63
219	AMEX	THD	Fri, Feb 6, 2009	23.46	23.92	23.34	23.75
218	AMEX	THD	Thu, Feb 5, 2009	22.57	22.96	22.25	22.90
217	AMEX	THD	Wed, Feb 4, 2009	22.72	22.85	22.43	22.43
216	AMEX	THD	Tue, Feb 3, 2009	22.19	22.76	22.19	22.65
215	AMEX	THD	Mon, Feb 2, 2009	22.03	22.63	22.03	22.27
214	AMEX	THD	Fri, Jan 30, 2009	22.65	22.68	22.21	22.40
213	AMEX	THD	Thu, Jan 29, 2009	23.02	23.04	22.40	22.40
212	AMEX	THD	Wed, Jan 28, 2009	23.87	24.31	23.87	24.31
211	AMEX	THD	Tue, Jan 27, 2009	23.27	23.80	23.27	23.34
210	AMEX	THD	Mon, Jan 26, 2009	23.13	23.50	22.76	22.96
209	AMEX	THD	Fri, Jan 23, 2009	22.80	23.15	22.27	23.13
208	AMEX	THD	Thu, Jan 22, 2009	22.65	22.75	22.41	22.75
207	AMEX	THD	Wed, Jan 21, 2009	22.44	23.02	22.00	22.85
206	AMEX	THD	Tue, Jan 20, 2009	22.34	23.30	21.82	21.88
205	AMEX	THD	Fri, Jan 16, 2009	22.60	22.71	22.34	22.71
204	AMEX	THD	Thu, Jan 15, 2009	21.96	22.43	21.61	22.03
203	AMEX	THD	Wed, Jan 14, 2009	22.79	22.79	22.11	22.49
202	AMEX	THD	Tue, Jan 13, 2009	22.50	22.85	22.23	22.60
201	AMEX	THD	Mon, Jan 12, 2009	23.93	23.93	23.12	23.29
200	AMEX	THD	Fri, Jan 9, 2009	24.49	24.49	23.85	23.91
199	AMEX	THD	Thu, Jan 8, 2009	24.49	24.61	24.30	24.30
198	AMEX	THD	Wed, Jan 7, 2009	24.44	24.47	24.16	24.35
197	AMEX	THD	Tue, Jan 6, 2009	24.90	25.03	24.90	24.97
196	AMEX	THD	Mon, Jan 5, 2009	25.02	25.19	24.61	25.15
195	AMEX	THD	Fri, Jan 2, 2009	23.79	24.76	23.79	24.76
194	AMEX	THD	Wed, Dec 31, 2008	24.20	24.40	23.79	23.79
193	AMEX	THD	Tue, Dec 30, 2008	23.51	24.02	23.40	23.71
192	AMEX	THD	Mon, Dec 29, 2008	23.47	23.60	22.88	23.41
191	AMEX	THD	Fri, Dec 26, 2008	23.74	23.74	23.45	23.45
190	AMEX	THD	Wed, Dec 24, 2008	23.04	23.10	22.99	23.09
189	AMEX	THD	Tue, Dec 23, 2008	23.13	23.49	22.79	22.81
188	AMEX	THD	Mon, Dec 22, 2008	24.23	24.23	23.67	23.93
187	AMEX	THD	Fri, Dec 19, 2008	24.79	25.03	24.54	24.66
186	AMEX	THD	Thu, Dec 18, 2008	25.35	25.37	24.83	24.83
185	AMEX	THD	Wed, Dec 17, 2008	24.77	25.11	24.49	25.10
184	AMEX	THD	Tue, Dec 16, 2008	24.20	25.35	24.20	25.32
183	AMEX	THD	Mon, Dec 15, 2008	24.08	24.08	23.20	23.41
182	AMEX	THD	Fri, Dec 12, 2008	23.07	23.66	23.07	23.38
181	AMEX	THD	Thu, Dec 11, 2008	23.10	23.10	22.67	22.67
180	AMEX	THD	Wed, Dec 10, 2008	22.68	22.87	22.27	22.77
179	AMEX	THD	Tue, Dec 9, 2008	22.53	22.77	21.85	22.43
178	AMEX	THD	Mon, Dec 8, 2008	21.79	22.56	21.77	22.34
177	AMEX	THD	Fri, Dec 5, 2008	20.16	20.66	20.16	20.66
176	AMEX	THD	Thu, Dec 4, 2008	20.65	20.85	20.50	20.50
175	AMEX	THD	Wed, Dec 3, 2008	20.67	20.80	20.43	20.80
174	AMEX	THD	Tue, Dec 2, 2008	20.26	20.90	20.10	20.90
173	AMEX	THD	Mon, Dec 1, 2008	20.55	21.00	19.19	19.19
172	AMEX	THD	Fri, Nov 28, 2008	21.38	21.38	21.16	21.32
171	AMEX	THD	Wed, Nov 26, 2008	21.20	21.68	20.99	21.03
170	AMEX	THD	Tue, Nov 25, 2008	21.00	21.32	20.75	21.16
169	AMEX	THD	Mon, Nov 24, 2008	20.15	21.17	20.15	21.00
168	AMEX	THD	Fri, Nov 21, 2008	20.91	21.23	19.79	21.23
167	AMEX	THD	Thu, Nov 20, 2008	20.37	20.44	19.74	19.74
166	AMEX	THD	Wed, Nov 19, 2008	21.75	21.75	21.00	21.01
165	AMEX	THD	Tue, Nov 18, 2008	22.94	22.96	22.18	22.61
164	AMEX	THD	Mon, Nov 17, 2008	22.92	24.14	22.70	23.64
163	AMEX	THD	Fri, Nov 14, 2008	23.14	23.55	22.41	23.55
162	AMEX	THD	Thu, Nov 13, 2008	22.97	24.24	22.24	24.24
161	AMEX	THD	Wed, Nov 12, 2008	23.61	23.61	22.80	22.80
160	AMEX	THD	Tue, Nov 11, 2008	23.27	24.48	23.14	23.97
159	AMEX	THD	Mon, Nov 10, 2008	24.98	24.98	23.71	23.71
158	AMEX	THD	Fri, Nov 7, 2008	25.55	25.55	25.25	25.25
157	AMEX	THD	Thu, Nov 6, 2008	24.82	24.82	24.15	24.15
156	AMEX	THD	Wed, Nov 5, 2008	24.53	25.26	23.81	23.83
155	AMEX	THD	Tue, Nov 4, 2008	25.19	25.66	25.19	25.40
154	AMEX	THD	Mon, Nov 3, 2008	23.96	24.55	23.96	24.45
153	AMEX	THD	Fri, Oct 31, 2008	22.70	22.87	22.27	22.45
152	AMEX	THD	Thu, Oct 30, 2008	21.79	22.37	21.39	22.19
151	AMEX	THD	Wed, Oct 29, 2008	20.64	21.32	20.19	21.04
150	AMEX	THD	Tue, Oct 28, 2008	20.40	22.08	20.24	22.00
149	AMEX	THD	Mon, Oct 27, 2008	20.33	20.76	18.04	20.10
148	AMEX	THD	Fri, Oct 24, 2008	21.97	22.77	21.97	22.71
147	AMEX	THD	Thu, Oct 23, 2008	24.55	24.55	22.92	24.00
146	AMEX	THD	Wed, Oct 22, 2008	25.00	25.17	24.08	24.08
145	AMEX	THD	Tue, Oct 21, 2008	25.86	26.45	25.86	26.01
144	AMEX	THD	Mon, Oct 20, 2008	26.11	26.91	26.11	26.91
143	AMEX	THD	Fri, Oct 17, 2008	25.80	26.92	25.78	26.00
142	AMEX	THD	Thu, Oct 16, 2008	25.99	27.06	25.53	26.71
141	AMEX	THD	Wed, Oct 15, 2008	26.20	26.20	24.64	24.64
140	AMEX	THD	Tue, Oct 14, 2008	28.93	28.93	27.08	27.89
139	AMEX	THD	Mon, Oct 13, 2008	26.83	27.86	26.40	27.86
138	AMEX	THD	Fri, Oct 10, 2008	24.23	25.81	22.99	24.13
137	AMEX	THD	Thu, Oct 9, 2008	27.88	27.89	25.59	25.71
136	AMEX	THD	Wed, Oct 8, 2008	27.47	28.00	26.40	26.67
135	AMEX	THD	Tue, Oct 7, 2008	29.74	29.74	27.43	27.43
134	AMEX	THD	Mon, Oct 6, 2008	30.88	30.88	28.58	30.10
133	AMEX	THD	Fri, Oct 3, 2008	33.34	33.71	32.47	32.47
132	AMEX	THD	Thu, Oct 2, 2008	33.38	33.39	32.63	32.63
131	AMEX	THD	Wed, Oct 1, 2008	33.50	33.93	33.23	33.93
130	AMEX	THD	Tue, Sep 30, 2008	34.07	34.47	33.82	34.47
129	AMEX	THD	Mon, Sep 29, 2008	34.19	34.42	32.34	32.65
128	AMEX	THD	Fri, Sep 26, 2008	35.35	35.68	35.35	35.55
127	AMEX	THD	Thu, Sep 25, 2008	35.61	36.36	35.55	36.04
126	AMEX	THD	Wed, Sep 24, 2008	35.12	35.12	34.84	35.08
125	AMEX	THD	Tue, Sep 23, 2008	35.30	35.30	34.28	34.32
124	AMEX	THD	Mon, Sep 22, 2008	35.70	35.70	34.59	34.66
123	AMEX	THD	Fri, Sep 19, 2008	36.73	37.04	35.66	36.63
122	AMEX	THD	Thu, Sep 18, 2008	33.64	34.98	33.14	34.98
121	AMEX	THD	Wed, Sep 17, 2008	33.77	33.83	32.46	32.85
120	AMEX	THD	Tue, Sep 16, 2008	34.25	35.88	34.25	35.81
119	AMEX	THD	Mon, Sep 15, 2008	35.50	36.35	35.50	35.50
118	AMEX	THD	Fri, Sep 12, 2008	36.01	36.64	36.01	36.59
117	AMEX	THD	Thu, Sep 11, 2008	35.89	36.20	35.71	36.11
116	AMEX	THD	Wed, Sep 10, 2008	36.56	36.97	36.15	36.34
115	AMEX	THD	Tue, Sep 9, 2008	36.80	37.16	36.25	36.25
114	AMEX	THD	Mon, Sep 8, 2008	38.42	38.42	37.00	37.21
113	AMEX	THD	Fri, Sep 5, 2008	35.90	36.48	35.58	36.48
112	AMEX	THD	Thu, Sep 4, 2008	36.78	36.84	35.92	36.31
111	AMEX	THD	Wed, Sep 3, 2008	36.11	36.46	36.00	36.18
110	AMEX	THD	Tue, Sep 2, 2008	37.22	38.10	36.30	36.36
109	AMEX	THD	Fri, Aug 29, 2008	38.92	38.92	38.09	38.09
108	AMEX	THD	Thu, Aug 28, 2008	38.91	39.50	38.91	39.26
107	AMEX	THD	Wed, Aug 27, 2008	38.14	38.84	37.85	38.84
106	AMEX	THD	Tue, Aug 26, 2008	37.32	37.61	37.24	37.54
105	AMEX	THD	Mon, Aug 25, 2008	38.55	38.55	37.74	37.74
104	AMEX	THD	Fri, Aug 22, 2008	39.01	39.21	38.58	38.91
103	AMEX	THD	Thu, Aug 21, 2008	38.26	38.34	37.91	38.32
102	AMEX	THD	Wed, Aug 20, 2008	38.43	38.69	38.43	38.60
101	AMEX	THD	Tue, Aug 19, 2008	38.92	38.92	38.33	38.33
100	AMEX	THD	Mon, Aug 18, 2008	39.96	39.96	39.03	39.03
99	AMEX	THD	Fri, Aug 15, 2008	40.44	40.59	40.01	40.22
98	AMEX	THD	Thu, Aug 14, 2008	40.24	40.74	40.24	40.46
97	AMEX	THD	Wed, Aug 13, 2008	40.20	40.57	39.82	40.15
96	AMEX	THD	Tue, Aug 12, 2008	40.52	40.75	37.49	40.05
95	AMEX	THD	Mon, Aug 11, 2008	40.47	41.22	40.47	40.86
94	AMEX	THD	Fri, Aug 8, 2008	39.69	40.36	39.08	40.33
93	AMEX	THD	Thu, Aug 7, 2008	40.66	40.66	39.24	40.22
92	AMEX	THD	Wed, Aug 6, 2008	38.65	39.18	38.52	39.18
91	AMEX	THD	Tue, Aug 5, 2008	37.88	38.98	37.88	38.98
90	AMEX	THD	Mon, Aug 4, 2008	38.80	38.80	37.96	38.34
89	AMEX	THD	Fri, Aug 1, 2008	38.77	42.40	38.25	38.33
88	AMEX	THD	Thu, Jul 31, 2008	38.07	38.36	37.63	37.63
87	AMEX	THD	Wed, Jul 30, 2008	38.08	38.76	37.93	38.73
86	AMEX	THD	Tue, Jul 29, 2008	38.35	39.07	38.35	39.07
85	AMEX	THD	Mon, Jul 28, 2008	39.14	44.82	38.42	38.72
84	AMEX	THD	Fri, Jul 25, 2008	39.20	39.20	38.51	38.82
83	AMEX	THD	Thu, Jul 24, 2008	39.38	39.62	38.85	39.02
82	AMEX	THD	Wed, Jul 23, 2008	39.91	40.09	39.43	39.89
81	AMEX	THD	Tue, Jul 22, 2008	39.32	39.66	38.82	39.50
80	AMEX	THD	Mon, Jul 21, 2008	39.00	39.50	38.87	38.98
79	AMEX	THD	Fri, Jul 18, 2008	37.92	38.55	37.82	37.82
78	AMEX	THD	Thu, Jul 17, 2008	38.61	39.22	38.50	39.12
77	AMEX	THD	Wed, Jul 16, 2008	37.97	39.00	37.58	38.99
76	AMEX	THD	Tue, Jul 15, 2008	38.66	39.60	38.50	39.12
75	AMEX	THD	Mon, Jul 14, 2008	40.34	40.42	39.45	39.45
74	AMEX	THD	Fri, Jul 11, 2008	40.74	40.97	40.11	40.34
73	AMEX	THD	Thu, Jul 10, 2008	40.29	40.99	40.17	40.93
72	AMEX	THD	Wed, Jul 9, 2008	40.96	40.96	39.80	39.80
71	AMEX	THD	Tue, Jul 8, 2008	40.50	41.59	40.50	41.30
70	AMEX	THD	Mon, Jul 7, 2008	41.39	41.39	40.59	40.76
69	AMEX	THD	Thu, Jul 3, 2008	42.11	42.15	41.40	41.90
68	AMEX	THD	Wed, Jul 2, 2008	42.75	43.17	42.30	42.49
67	AMEX	THD	Tue, Jul 1, 2008	42.63	43.55	42.35	42.98
66	AMEX	THD	Mon, Jun 30, 2008	43.04	43.98	43.04	43.98
65	AMEX	THD	Fri, Jun 27, 2008	43.24	43.73	42.86	43.37
64	AMEX	THD	Thu, Jun 26, 2008	44.10	44.10	42.74	42.84
63	AMEX	THD	Wed, Jun 25, 2008	43.83	44.34	43.70	43.95
62	AMEX	THD	Tue, Jun 24, 2008	42.54	43.31	42.27	42.80
61	AMEX	THD	Mon, Jun 23, 2008	42.75	43.30	42.51	42.51
60	AMEX	THD	Fri, Jun 20, 2008	42.87	43.40	41.30	42.36
59	AMEX	THD	Thu, Jun 19, 2008	42.17	42.26	40.33	41.12
58	AMEX	THD	Wed, Jun 18, 2008	43.89	43.89	43.03	43.24
57	AMEX	THD	Tue, Jun 17, 2008	44.72	44.97	44.30	44.39
56	AMEX	THD	Mon, Jun 16, 2008	44.91	45.34	44.88	45.24
55	AMEX	THD	Fri, Jun 13, 2008	45.43	45.61	45.17	45.36
54	AMEX	THD	Thu, Jun 12, 2008	45.53	45.86	45.41	45.53
53	AMEX	THD	Wed, Jun 11, 2008	45.60	45.66	44.84	45.08
52	AMEX	THD	Tue, Jun 10, 2008	46.12	46.12	45.66	46.11
51	AMEX	THD	Mon, Jun 9, 2008	46.57	46.57	45.94	46.28
50	AMEX	THD	Fri, Jun 6, 2008	47.38	47.38	46.40	46.47
49	AMEX	THD	Thu, Jun 5, 2008	47.32	48.03	47.16	47.93
48	AMEX	THD	Wed, Jun 4, 2008	47.44	49.04	47.37	47.55
47	AMEX	THD	Tue, Jun 3, 2008	47.85	47.85	47.09	47.58
46	AMEX	THD	Mon, Jun 2, 2008	48.53	48.53	47.54	47.73
45	AMEX	THD	Fri, May 30, 2008	50.00	50.38	49.86	50.19
44	AMEX	THD	Thu, May 29, 2008	49.61	49.98	49.39	49.85
43	AMEX	THD	Wed, May 28, 2008	50.06	50.21	49.65	50.08
42	AMEX	THD	Tue, May 27, 2008	51.85	51.89	51.39	51.83
41	AMEX	THD	Fri, May 23, 2008	53.47	53.47	52.76	52.95
40	AMEX	THD	Thu, May 22, 2008	53.19	53.93	53.15	53.63
39	AMEX	THD	Wed, May 21, 2008	53.73	53.76	52.95	53.19
38	AMEX	THD	Tue, May 20, 2008	53.06	53.06	52.42	52.73
37	AMEX	THD	Mon, May 19, 2008	52.70	53.31	52.66	52.80
36	AMEX	THD	Fri, May 16, 2008	52.58	52.84	52.44	52.71
35	AMEX	THD	Thu, May 15, 2008	51.38	52.08	51.38	52.06
34	AMEX	THD	Wed, May 14, 2008	51.18	51.31	51.03	51.03
33	AMEX	THD	Tue, May 13, 2008	50.67	50.73	50.37	50.61
32	AMEX	THD	Mon, May 12, 2008	50.66	51.14	50.62	51.14
31	AMEX	THD	Fri, May 9, 2008	51.79	51.79	51.37	51.51
30	AMEX	THD	Thu, May 8, 2008	51.71	52.13	51.69	52.07
29	AMEX	THD	Wed, May 7, 2008	52.39	52.45	51.58	51.70
28	AMEX	THD	Tue, May 6, 2008	51.94	52.46	51.80	52.17
27	AMEX	THD	Mon, May 5, 2008	52.00	52.17	51.57	51.81
26	AMEX	THD	Fri, May 2, 2008	52.39	52.39	51.88	51.99
25	AMEX	THD	Thu, May 1, 2008	51.41	51.83	51.16	51.83
24	AMEX	THD	Wed, Apr 30, 2008	51.60	56.55	51.22	51.24
23	AMEX	THD	Tue, Apr 29, 2008	51.30	51.34	51.01	51.09
22	AMEX	THD	Mon, Apr 28, 2008	51.40	51.54	51.34	51.44
21	AMEX	THD	Fri, Apr 25, 2008	51.18	51.44	50.97	51.40
20	AMEX	THD	Thu, Apr 24, 2008	51.79	52.37	51.49	52.11
19	AMEX	THD	Wed, Apr 23, 2008	51.74	51.92	51.61	51.86
18	AMEX	THD	Tue, Apr 22, 2008	52.56	52.56	52.13	52.34
17	AMEX	THD	Mon, Apr 21, 2008	52.07	52.21	51.89	52.15
16	AMEX	THD	Fri, Apr 18, 2008	52.78	53.00	52.65	52.75
15	AMEX	THD	Thu, Apr 17, 2008	52.54	52.63	52.41	52.58
14	AMEX	THD	Wed, Apr 16, 2008	51.85	52.55	51.85	52.55
13	AMEX	THD	Tue, Apr 15, 2008	50.40	50.40	50.05	50.18
12	AMEX	THD	Mon, Apr 14, 2008	50.20	50.23	49.95	50.20
11	AMEX	THD	Fri, Apr 11, 2008	50.50	50.50	50.00	50.04
10	AMEX	THD	Thu, Apr 10, 2008	50.74	51.17	50.50	51.00
9	AMEX	THD	Wed, Apr 9, 2008	50.68	50.80	50.49	50.63
8	AMEX	THD	Tue, Apr 8, 2008	50.82	51.05	50.75	50.98
7	AMEX	THD	Mon, Apr 7, 2008	51.05	51.17	50.68	50.79
6	AMEX	THD	Fri, Apr 4, 2008	50.62	51.00	50.36	50.78
5	AMEX	THD	Thu, Apr 3, 2008	50.60	54.40	50.30	50.78
4	AMEX	THD	Wed, Apr 2, 2008	51.18	52.06	50.70	50.96
3	AMEX	THD	Tue, Apr 1, 2008	50.57	51.93	50.57	51.93
2	AMEX	THD	Mon, Mar 31, 2008	50.43	50.58	50.04	50.16
1	AMEX	THD	Fri, Mar 28, 2008	50.26	50.26	50.15	50.15
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Inc iShares MSCI Thailand ETF AMEX:THD 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