Tandy Leather Factory Inc NASDAQ:TLF Historical Prices

Below are the 6895 trading days of historical prices for TLF.

#	Exchange	Symbol	Date	Open	High	Low	Close
6895	NASDAQ	TLF	Wed, Mar 20, 2024	4.39	4.41	4.39	4.41
6894	NASDAQ	TLF	Tue, Mar 19, 2024	4.41	4.63	4.41	4.44
6893	NASDAQ	TLF	Mon, Mar 18, 2024	4.74	4.74	4.41	4.41
6892	NASDAQ	TLF	Fri, Mar 15, 2024	4.51	4.55	4.51	4.55
6891	NASDAQ	TLF	Thu, Mar 14, 2024	4.44	4.44	4.44	4.44
6890	NASDAQ	TLF	Wed, Mar 13, 2024	4.40	4.40	4.40	4.40
6889	NASDAQ	TLF	Tue, Mar 12, 2024	4.59	4.59	4.40	4.40
6888	NASDAQ	TLF	Mon, Mar 11, 2024	0.00	0.00	0.00	0.00
6887	NASDAQ	TLF	Fri, Mar 8, 2024	4.47	4.47	4.47	4.47
6886	NASDAQ	TLF	Thu, Mar 7, 2024	4.43	4.47	4.43	4.47
6885	NASDAQ	TLF	Wed, Mar 6, 2024	4.48	4.48	4.48	4.48
6884	NASDAQ	TLF	Tue, Mar 5, 2024	4.42	4.48	4.42	4.48
6883	NASDAQ	TLF	Mon, Mar 4, 2024	4.47	4.47	4.42	4.43
6882	NASDAQ	TLF	Fri, Mar 1, 2024	0.00	0.00	0.00	0.00
6881	NASDAQ	TLF	Thu, Feb 29, 2024	4.55	4.55	4.55	4.55
6880	NASDAQ	TLF	Tue, Feb 27, 2024	4.48	4.61	4.39	4.61
6879	NASDAQ	TLF	Mon, Feb 26, 2024	4.50	4.50	4.50	4.50
6878	NASDAQ	TLF	Thu, Feb 22, 2024	4.52	4.53	4.42	4.53
6877	NASDAQ	TLF	Wed, Feb 21, 2024	4.40	4.53	4.40	4.53
6876	NASDAQ	TLF	Tue, Feb 20, 2024	4.40	4.52	4.39	4.40
6875	NASDAQ	TLF	Fri, Feb 16, 2024	4.43	4.44	4.43	4.44
6874	NASDAQ	TLF	Thu, Feb 15, 2024	4.37	4.37	4.37	4.37
6873	NASDAQ	TLF	Wed, Feb 14, 2024	4.45	4.45	4.45	4.45
6872	NASDAQ	TLF	Tue, Feb 13, 2024	4.38	4.38	4.36	4.36
6871	NASDAQ	TLF	Mon, Feb 12, 2024	4.48	4.48	4.36	4.36
6870	NASDAQ	TLF	Fri, Feb 9, 2024	4.42	4.46	4.40	4.46
6869	NASDAQ	TLF	Thu, Feb 8, 2024	4.45	4.48	4.44	4.48
6868	NASDAQ	TLF	Wed, Feb 7, 2024	4.37	4.50	4.37	4.48
6867	NASDAQ	TLF	Tue, Feb 6, 2024	4.38	4.70	4.38	4.50
6866	NASDAQ	TLF	Mon, Feb 5, 2024	4.45	4.45	4.45	4.45
6865	NASDAQ	TLF	Fri, Feb 2, 2024	4.36	4.45	4.36	4.45
6864	NASDAQ	TLF	Wed, Jan 31, 2024	4.41	4.42	4.35	4.35
6863	NASDAQ	TLF	Tue, Jan 30, 2024	4.40	4.42	4.32	4.42
6862	NASDAQ	TLF	Mon, Jan 29, 2024	4.44	4.44	4.44	4.44
6861	NASDAQ	TLF	Fri, Jan 26, 2024	4.39	4.39	4.39	4.39
6860	NASDAQ	TLF	Thu, Jan 25, 2024	4.46	4.46	4.46	4.46
6859	NASDAQ	TLF	Wed, Jan 24, 2024	4.33	4.33	4.33	4.33
6858	NASDAQ	TLF	Tue, Jan 23, 2024	4.62	4.63	4.34	4.52
6857	NASDAQ	TLF	Mon, Jan 22, 2024	4.63	4.67	4.62	4.62
6856	NASDAQ	TLF	Fri, Jan 19, 2024	4.66	4.68	4.64	4.66
6855	NASDAQ	TLF	Thu, Jan 18, 2024	4.71	4.76	4.63	4.76
6854	NASDAQ	TLF	Wed, Jan 17, 2024	4.80	4.82	4.80	4.82
6853	NASDAQ	TLF	Tue, Jan 16, 2024	4.52	4.80	4.52	4.80
6852	NASDAQ	TLF	Fri, Jan 12, 2024	4.82	4.82	4.75	4.80
6851	NASDAQ	TLF	Thu, Jan 11, 2024	4.83	4.83	4.82	4.82
6850	NASDAQ	TLF	Wed, Jan 10, 2024	4.83	4.83	4.66	4.82
6849	NASDAQ	TLF	Tue, Jan 9, 2024	4.81	4.81	4.59	4.65
6848	NASDAQ	TLF	Mon, Jan 8, 2024	4.90	4.90	4.84	4.85
6847	NASDAQ	TLF	Fri, Jan 5, 2024	4.85	4.89	4.83	4.89
6846	NASDAQ	TLF	Thu, Jan 4, 2024	4.90	4.90	4.79	4.83
6845	NASDAQ	TLF	Wed, Jan 3, 2024	4.60	4.90	4.60	4.85
6844	NASDAQ	TLF	Tue, Jan 2, 2024	4.40	4.98	4.40	4.69
6843	NASDAQ	TLF	Fri, Dec 29, 2023	4.30	4.38	4.26	4.26
6842	NASDAQ	TLF	Thu, Dec 28, 2023	4.38	4.40	4.28	4.39
6841	NASDAQ	TLF	Tue, Dec 26, 2023	4.40	4.40	4.40	4.40
6840	NASDAQ	TLF	Fri, Dec 22, 2023	4.38	4.39	4.37	4.39
6839	NASDAQ	TLF	Thu, Dec 21, 2023	4.36	4.40	4.36	4.40
6838	NASDAQ	TLF	Wed, Dec 20, 2023	4.33	4.40	4.33	4.40
6837	NASDAQ	TLF	Tue, Dec 19, 2023	4.42	4.45	4.33	4.33
6836	NASDAQ	TLF	Mon, Dec 18, 2023	4.45	4.45	4.31	4.31
6835	NASDAQ	TLF	Fri, Dec 15, 2023	4.32	4.51	4.30	4.51
6834	NASDAQ	TLF	Thu, Dec 14, 2023	4.34	4.34	4.30	4.30
6833	NASDAQ	TLF	Wed, Dec 13, 2023	4.24	4.30	4.24	4.30
6832	NASDAQ	TLF	Tue, Dec 12, 2023	4.24	4.24	4.24	4.24
6831	NASDAQ	TLF	Mon, Dec 11, 2023	4.30	4.30	4.28	4.29
6830	NASDAQ	TLF	Fri, Dec 8, 2023	4.11	4.35	4.11	4.33
6829	NASDAQ	TLF	Thu, Dec 7, 2023	4.04	4.06	4.03	4.05
6828	NASDAQ	TLF	Wed, Dec 6, 2023	4.05	4.21	4.03	4.06
6827	NASDAQ	TLF	Tue, Dec 5, 2023	4.05	4.05	4.03	4.03
6826	NASDAQ	TLF	Mon, Dec 4, 2023	4.08	4.24	4.00	4.01
6825	NASDAQ	TLF	Fri, Dec 1, 2023	4.15	4.16	4.09	4.09
6824	NASDAQ	TLF	Wed, Nov 29, 2023	4.12	4.12	4.12	4.12
6823	NASDAQ	TLF	Tue, Nov 28, 2023	4.11	4.11	4.11	4.11
6822	NASDAQ	TLF	Mon, Nov 27, 2023	4.16	4.20	4.15	4.15
6821	NASDAQ	TLF	Fri, Nov 24, 2023	4.15	4.15	4.15	4.15
6820	NASDAQ	TLF	Wed, Nov 22, 2023	4.05	4.15	4.05	4.15
6819	NASDAQ	TLF	Tue, Nov 21, 2023	4.07	4.16	4.07	4.07
6818	NASDAQ	TLF	Mon, Nov 20, 2023	4.15	4.21	4.10	4.21
6817	NASDAQ	TLF	Fri, Nov 17, 2023	4.23	4.23	4.23	4.23
6816	NASDAQ	TLF	Thu, Nov 16, 2023	4.25	4.25	4.25	4.25
6815	NASDAQ	TLF	Wed, Nov 15, 2023	4.05	4.16	4.05	4.16
6814	NASDAQ	TLF	Mon, Nov 13, 2023	4.05	4.05	4.05	4.05
6813	NASDAQ	TLF	Fri, Nov 10, 2023	4.25	4.25	4.25	4.25
6812	NASDAQ	TLF	Thu, Nov 9, 2023	4.03	4.11	4.03	4.11
6811	NASDAQ	TLF	Wed, Nov 8, 2023	4.20	4.24	3.90	4.03
6810	NASDAQ	TLF	Tue, Nov 7, 2023	4.23	4.24	4.15	4.18
6809	NASDAQ	TLF	Mon, Nov 6, 2023	4.25	4.25	4.25	4.25
6808	NASDAQ	TLF	Fri, Nov 3, 2023	4.25	4.30	4.25	4.25
6807	NASDAQ	TLF	Tue, Oct 31, 2023	4.21	4.22	4.20	4.20
6806	NASDAQ	TLF	Mon, Oct 30, 2023	4.35	4.35	4.21	4.26
6805	NASDAQ	TLF	Fri, Oct 27, 2023	4.30	4.35	4.21	4.22
6804	NASDAQ	TLF	Wed, Oct 25, 2023	4.27	4.35	4.26	4.35
6803	NASDAQ	TLF	Tue, Oct 24, 2023	4.31	4.31	4.31	4.31
6802	NASDAQ	TLF	Mon, Oct 23, 2023	4.27	4.38	4.27	4.28
6801	NASDAQ	TLF	Fri, Oct 20, 2023	4.27	4.30	4.27	4.30
6800	NASDAQ	TLF	Thu, Oct 19, 2023	4.34	4.34	4.28	4.28
6799	NASDAQ	TLF	Wed, Oct 18, 2023	4.39	4.39	4.29	4.29
6798	NASDAQ	TLF	Tue, Oct 17, 2023	4.30	4.39	4.28	4.33
6797	NASDAQ	TLF	Mon, Oct 16, 2023	4.50	4.50	4.32	4.32
6796	NASDAQ	TLF	Fri, Oct 13, 2023	4.28	4.38	4.28	4.38
6795	NASDAQ	TLF	Thu, Oct 12, 2023	4.28	4.45	4.28	4.30
6794	NASDAQ	TLF	Wed, Oct 11, 2023	4.29	4.29	4.29	4.29
6793	NASDAQ	TLF	Tue, Oct 10, 2023	4.43	4.43	4.35	4.35
6792	NASDAQ	TLF	Fri, Oct 6, 2023	4.36	4.36	4.33	4.33
6791	NASDAQ	TLF	Thu, Oct 5, 2023	4.45	4.45	4.37	4.37
6790	NASDAQ	TLF	Wed, Oct 4, 2023	4.29	4.45	4.25	4.45
6789	NASDAQ	TLF	Tue, Oct 3, 2023	4.28	4.28	4.28	4.28
6788	NASDAQ	TLF	Mon, Oct 2, 2023	4.26	4.26	4.21	4.25
6787	NASDAQ	TLF	Fri, Sep 29, 2023	4.26	4.26	4.21	4.21
6786	NASDAQ	TLF	Thu, Sep 28, 2023	4.22	4.22	4.21	4.21
6785	NASDAQ	TLF	Wed, Sep 27, 2023	4.25	4.25	4.21	4.21
6784	NASDAQ	TLF	Tue, Sep 26, 2023	4.26	4.26	4.26	4.26
6783	NASDAQ	TLF	Mon, Sep 25, 2023	4.25	4.28	4.24	4.25
6782	NASDAQ	TLF	Fri, Sep 22, 2023	4.28	4.35	4.28	4.35
6781	NASDAQ	TLF	Thu, Sep 21, 2023	4.25	4.25	4.24	4.24
6780	NASDAQ	TLF	Wed, Sep 20, 2023	4.28	4.36	4.24	4.25
6779	NASDAQ	TLF	Tue, Sep 19, 2023	4.31	4.33	4.25	4.33
6778	NASDAQ	TLF	Mon, Sep 18, 2023	4.35	4.35	4.24	4.35
6777	NASDAQ	TLF	Fri, Sep 15, 2023	4.30	4.40	4.27	4.40
6776	NASDAQ	TLF	Thu, Sep 14, 2023	4.31	4.40	4.27	4.40
6775	NASDAQ	TLF	Wed, Sep 13, 2023	4.22	4.31	4.22	4.31
6774	NASDAQ	TLF	Tue, Sep 12, 2023	4.22	4.27	4.21	4.26
6773	NASDAQ	TLF	Mon, Sep 11, 2023	4.21	4.21	4.21	4.21
6772	NASDAQ	TLF	Fri, Sep 8, 2023	4.32	4.33	4.27	4.27
6771	NASDAQ	TLF	Thu, Sep 7, 2023	4.31	4.32	4.27	4.32
6770	NASDAQ	TLF	Wed, Sep 6, 2023	4.30	4.32	4.29	4.29
6769	NASDAQ	TLF	Tue, Sep 5, 2023	4.30	4.30	4.30	4.30
6768	NASDAQ	TLF	Fri, Sep 1, 2023	4.39	4.40	4.35	4.35
6767	NASDAQ	TLF	Thu, Aug 31, 2023	4.30	4.34	4.30	4.30
6766	NASDAQ	TLF	Wed, Aug 30, 2023	4.36	4.39	4.30	4.30
6765	NASDAQ	TLF	Tue, Aug 29, 2023	4.40	4.40	4.36	4.36
6764	NASDAQ	TLF	Mon, Aug 28, 2023	4.36	4.39	4.31	4.31
6763	NASDAQ	TLF	Fri, Aug 25, 2023	4.31	4.31	4.31	4.31
6762	NASDAQ	TLF	Thu, Aug 24, 2023	4.27	4.40	4.25	4.40
6761	NASDAQ	TLF	Wed, Aug 23, 2023	4.24	4.27	4.24	4.27
6760	NASDAQ	TLF	Tue, Aug 22, 2023	4.19	4.19	4.19	4.19
6759	NASDAQ	TLF	Mon, Aug 21, 2023	4.15	4.25	4.15	4.22
6758	NASDAQ	TLF	Fri, Aug 18, 2023	4.21	4.21	4.16	4.16
6757	NASDAQ	TLF	Thu, Aug 17, 2023	4.21	4.21	4.20	4.20
6756	NASDAQ	TLF	Wed, Aug 16, 2023	4.20	4.25	4.15	4.22
6755	NASDAQ	TLF	Tue, Aug 15, 2023	4.20	4.25	4.13	4.13
6754	NASDAQ	TLF	Mon, Aug 14, 2023	4.20	4.32	4.17	4.17
6753	NASDAQ	TLF	Fri, Aug 11, 2023	4.20	4.25	4.17	4.17
6752	NASDAQ	TLF	Thu, Aug 10, 2023	4.25	4.28	4.25	4.28
6751	NASDAQ	TLF	Wed, Aug 9, 2023	4.21	4.21	4.21	4.21
6750	NASDAQ	TLF	Tue, Aug 8, 2023	4.23	4.30	4.20	4.20
6749	NASDAQ	TLF	Mon, Aug 7, 2023	4.21	4.30	4.18	4.21
6748	NASDAQ	TLF	Fri, Aug 4, 2023	4.35	4.44	4.20	4.20
6747	NASDAQ	TLF	Thu, Aug 3, 2023	4.15	4.44	4.15	4.35
6746	NASDAQ	TLF	Tue, Aug 1, 2023	4.21	4.30	4.20	4.20
6745	NASDAQ	TLF	Mon, Jul 31, 2023	4.19	4.25	4.18	4.19
6744	NASDAQ	TLF	Fri, Jul 28, 2023	4.25	4.29	4.20	4.29
6743	NASDAQ	TLF	Thu, Jul 27, 2023	4.19	4.19	4.19	4.19
6742	NASDAQ	TLF	Wed, Jul 26, 2023	4.22	4.29	4.20	4.20
6741	NASDAQ	TLF	Tue, Jul 25, 2023	4.28	4.28	4.26	4.27
6740	NASDAQ	TLF	Fri, Jul 21, 2023	4.24	4.39	4.20	4.23
6739	NASDAQ	TLF	Wed, Jul 19, 2023	4.23	4.32	4.20	4.28
6738	NASDAQ	TLF	Tue, Jul 18, 2023	4.25	4.29	4.15	4.29
6737	NASDAQ	TLF	Mon, Jul 17, 2023	4.31	4.31	4.26	4.26
6736	NASDAQ	TLF	Fri, Jul 14, 2023	4.34	4.34	4.33	4.34
6735	NASDAQ	TLF	Wed, Jul 12, 2023	4.31	4.32	4.30	4.32
6734	NASDAQ	TLF	Mon, Jul 10, 2023	4.24	4.24	4.24	4.24
6733	NASDAQ	TLF	Fri, Jul 7, 2023	4.29	4.30	4.29	4.30
6732	NASDAQ	TLF	Wed, Jul 5, 2023	4.27	4.27	4.27	4.27
6731	NASDAQ	TLF	Mon, Jul 3, 2023	4.30	4.30	4.30	4.30
6730	NASDAQ	TLF	Thu, Jun 29, 2023	4.22	4.22	4.22	4.22
6729	NASDAQ	TLF	Wed, Jun 28, 2023	4.23	4.23	4.23	4.23
6728	NASDAQ	TLF	Tue, Jun 27, 2023	4.22	4.30	4.22	4.30
6727	NASDAQ	TLF	Fri, Jun 23, 2023	4.24	4.32	4.19	4.32
6726	NASDAQ	TLF	Thu, Jun 22, 2023	4.19	4.19	4.19	4.19
6725	NASDAQ	TLF	Wed, Jun 21, 2023	4.32	4.32	4.32	4.32
6724	NASDAQ	TLF	Tue, Jun 20, 2023	4.20	4.35	4.15	4.23
6723	NASDAQ	TLF	Fri, Jun 16, 2023	4.24	4.38	4.20	4.38
6722	NASDAQ	TLF	Thu, Jun 15, 2023	4.43	4.43	4.20	4.22
6721	NASDAQ	TLF	Wed, Jun 14, 2023	4.30	4.41	4.30	4.41
6720	NASDAQ	TLF	Tue, Jun 13, 2023	4.43	4.43	4.23	4.30
6719	NASDAQ	TLF	Mon, Jun 12, 2023	4.38	4.38	4.31	4.31
6718	NASDAQ	TLF	Fri, Jun 9, 2023	4.33	4.41	4.23	4.41
6717	NASDAQ	TLF	Thu, Jun 8, 2023	4.44	4.44	4.40	4.41
6716	NASDAQ	TLF	Wed, Jun 7, 2023	4.31	4.43	4.31	4.31
6715	NASDAQ	TLF	Tue, Jun 6, 2023	4.21	4.35	4.21	4.31
6714	NASDAQ	TLF	Mon, Jun 5, 2023	4.25	4.25	4.25	4.25
6713	NASDAQ	TLF	Fri, Jun 2, 2023	4.28	4.29	4.28	4.29
6712	NASDAQ	TLF	Thu, Jun 1, 2023	4.25	4.29	4.20	4.29
6711	NASDAQ	TLF	Wed, May 31, 2023	4.21	4.21	4.20	4.21
6710	NASDAQ	TLF	Tue, May 30, 2023	4.25	4.26	4.24	4.26
6709	NASDAQ	TLF	Fri, May 26, 2023	4.19	4.26	4.19	4.26
6708	NASDAQ	TLF	Thu, May 25, 2023	4.20	4.20	4.16	4.16
6707	NASDAQ	TLF	Wed, May 24, 2023	4.20	4.21	4.16	4.20
6706	NASDAQ	TLF	Tue, May 23, 2023	4.20	4.21	4.19	4.20
6705	NASDAQ	TLF	Mon, May 22, 2023	4.20	4.29	4.20	4.29
6704	NASDAQ	TLF	Fri, May 19, 2023	4.16	4.16	4.16	4.16
6703	NASDAQ	TLF	Wed, May 17, 2023	4.22	4.23	4.16	4.17
6702	NASDAQ	TLF	Tue, May 16, 2023	4.21	4.26	4.17	4.17
6701	NASDAQ	TLF	Mon, May 15, 2023	4.25	4.25	4.19	4.19
6700	NASDAQ	TLF	Fri, May 12, 2023	4.24	4.25	4.24	4.25
6699	NASDAQ	TLF	Thu, May 11, 2023	4.10	4.20	4.10	4.20
6698	NASDAQ	TLF	Wed, May 10, 2023	4.29	4.29	4.28	4.29
6697	NASDAQ	TLF	Mon, May 8, 2023	4.30	4.30	4.29	4.29
6696	NASDAQ	TLF	Fri, May 5, 2023	4.35	4.39	4.35	4.39
6695	NASDAQ	TLF	Thu, May 4, 2023	4.32	4.32	4.30	4.30
6694	NASDAQ	TLF	Wed, May 3, 2023	4.31	4.40	4.30	4.30
6693	NASDAQ	TLF	Tue, May 2, 2023	4.40	4.49	4.39	4.39
6692	NASDAQ	TLF	Mon, May 1, 2023	4.30	4.55	4.30	4.42
6691	NASDAQ	TLF	Thu, Apr 27, 2023	4.25	4.25	4.21	4.21
6690	NASDAQ	TLF	Wed, Apr 26, 2023	4.25	4.44	4.24	4.25
6689	NASDAQ	TLF	Tue, Apr 25, 2023	4.42	4.42	4.42	4.42
6688	NASDAQ	TLF	Mon, Apr 24, 2023	4.25	4.42	4.23	4.42
6687	NASDAQ	TLF	Fri, Apr 21, 2023	4.21	4.43	4.21	4.42
6686	NASDAQ	TLF	Tue, Apr 18, 2023	4.63	4.63	4.21	4.30
6685	NASDAQ	TLF	Mon, Apr 17, 2023	4.22	4.30	4.22	4.27
6684	NASDAQ	TLF	Wed, Apr 12, 2023	4.14	4.24	4.14	4.21
6683	NASDAQ	TLF	Tue, Apr 11, 2023	4.41	4.42	3.75	4.16
6682	NASDAQ	TLF	Mon, Apr 10, 2023	4.35	4.53	4.35	4.45
6681	NASDAQ	TLF	Thu, Apr 6, 2023	4.35	4.67	4.35	4.41
6680	NASDAQ	TLF	Wed, Apr 5, 2023	4.35	4.35	4.35	4.35
6679	NASDAQ	TLF	Tue, Apr 4, 2023	4.48	4.48	4.46	4.46
6678	NASDAQ	TLF	Mon, Apr 3, 2023	4.38	4.46	4.35	4.46
6677	NASDAQ	TLF	Fri, Mar 31, 2023	4.37	4.70	4.37	4.70
6676	NASDAQ	TLF	Thu, Mar 30, 2023	4.53	4.69	4.53	4.67
6675	NASDAQ	TLF	Wed, Mar 29, 2023	4.57	4.59	4.56	4.59
6674	NASDAQ	TLF	Tue, Mar 28, 2023	4.37	4.53	4.35	4.49
6673	NASDAQ	TLF	Mon, Mar 27, 2023	4.30	4.30	4.30	4.30
6672	NASDAQ	TLF	Fri, Mar 24, 2023	4.34	4.37	4.34	4.37
6671	NASDAQ	TLF	Tue, Mar 21, 2023	4.31	4.37	4.30	4.30
6670	NASDAQ	TLF	Mon, Mar 20, 2023	4.30	4.37	4.30	4.37
6669	NASDAQ	TLF	Fri, Mar 17, 2023	4.36	4.36	4.36	4.36
6668	NASDAQ	TLF	Thu, Mar 16, 2023	4.31	4.37	4.31	4.37
6667	NASDAQ	TLF	Wed, Mar 15, 2023	4.32	4.32	4.32	4.32
6666	NASDAQ	TLF	Tue, Mar 14, 2023	4.35	4.39	4.30	4.30
6665	NASDAQ	TLF	Mon, Mar 13, 2023	4.23	4.40	4.23	4.39
6664	NASDAQ	TLF	Fri, Mar 10, 2023	4.40	4.40	4.15	4.30
6663	NASDAQ	TLF	Thu, Mar 9, 2023	4.40	4.40	4.40	4.40
6662	NASDAQ	TLF	Wed, Mar 8, 2023	4.50	4.50	4.45	4.45
6661	NASDAQ	TLF	Tue, Mar 7, 2023	4.50	4.51	4.45	4.45
6660	NASDAQ	TLF	Mon, Mar 6, 2023	4.57	4.57	4.46	4.48
6659	NASDAQ	TLF	Fri, Mar 3, 2023	4.63	4.63	4.48	4.61
6658	NASDAQ	TLF	Thu, Mar 2, 2023	4.54	4.60	4.48	4.60
6657	NASDAQ	TLF	Wed, Mar 1, 2023	4.45	4.53	4.45	4.48
6656	NASDAQ	TLF	Tue, Feb 28, 2023	4.45	4.45	4.45	4.45
6655	NASDAQ	TLF	Fri, Feb 24, 2023	4.51	4.51	4.51	4.51
6654	NASDAQ	TLF	Thu, Feb 23, 2023	4.55	4.55	4.51	4.55
6653	NASDAQ	TLF	Wed, Feb 22, 2023	4.55	4.55	4.55	4.55
6652	NASDAQ	TLF	Tue, Feb 21, 2023	4.62	4.62	4.55	4.55
6651	NASDAQ	TLF	Fri, Feb 17, 2023	4.55	4.69	4.54	4.69
6650	NASDAQ	TLF	Thu, Feb 16, 2023	4.59	4.59	4.59	4.59
6649	NASDAQ	TLF	Wed, Feb 15, 2023	4.52	4.52	4.50	4.50
6648	NASDAQ	TLF	Tue, Feb 14, 2023	4.52	4.52	4.52	4.52
6647	NASDAQ	TLF	Mon, Feb 13, 2023	4.52	4.52	4.52	4.52
6646	NASDAQ	TLF	Fri, Feb 10, 2023	4.45	4.52	4.41	4.52
6645	NASDAQ	TLF	Thu, Feb 9, 2023	4.59	4.59	4.41	4.41
6644	NASDAQ	TLF	Wed, Feb 8, 2023	4.51	4.59	4.51	4.59
6643	NASDAQ	TLF	Tue, Feb 7, 2023	4.46	4.59	4.46	4.59
6642	NASDAQ	TLF	Mon, Feb 6, 2023	4.45	4.46	4.40	4.46
6641	NASDAQ	TLF	Fri, Feb 3, 2023	4.45	4.58	4.45	4.46
6640	NASDAQ	TLF	Thu, Feb 2, 2023	4.66	4.67	4.40	4.65
6639	NASDAQ	TLF	Wed, Feb 1, 2023	4.30	4.44	4.30	4.44
6638	NASDAQ	TLF	Tue, Jan 31, 2023	4.45	4.45	4.45	4.45
6637	NASDAQ	TLF	Mon, Jan 30, 2023	4.45	4.45	4.45	4.45
6636	NASDAQ	TLF	Fri, Jan 27, 2023	4.50	4.50	4.38	4.47
6635	NASDAQ	TLF	Thu, Jan 26, 2023	4.42	4.42	4.42	4.42
6634	NASDAQ	TLF	Wed, Jan 25, 2023	4.40	4.58	4.39	4.39
6633	NASDAQ	TLF	Tue, Jan 24, 2023	4.23	4.64	4.22	4.32
6632	NASDAQ	TLF	Mon, Jan 23, 2023	4.71	4.74	4.53	4.68
6631	NASDAQ	TLF	Fri, Jan 20, 2023	4.50	4.68	4.50	4.68
6630	NASDAQ	TLF	Thu, Jan 19, 2023	4.42	4.71	4.42	4.70
6629	NASDAQ	TLF	Wed, Jan 18, 2023	4.74	4.74	4.58	4.71
6628	NASDAQ	TLF	Tue, Jan 17, 2023	4.49	4.58	4.43	4.58
6627	NASDAQ	TLF	Fri, Jan 13, 2023	4.33	4.50	4.33	4.50
6626	NASDAQ	TLF	Thu, Jan 12, 2023	4.35	4.50	4.22	4.50
6625	NASDAQ	TLF	Wed, Jan 11, 2023	4.30	4.50	4.30	4.46
6624	NASDAQ	TLF	Tue, Jan 10, 2023	4.21	4.40	4.21	4.30
6623	NASDAQ	TLF	Mon, Jan 9, 2023	4.35	4.40	4.35	4.38
6622	NASDAQ	TLF	Fri, Jan 6, 2023	4.21	4.46	4.20	4.25
6621	NASDAQ	TLF	Thu, Jan 5, 2023	4.32	4.32	4.30	4.30
6620	NASDAQ	TLF	Wed, Jan 4, 2023	4.22	4.62	4.22	4.27
6619	NASDAQ	TLF	Tue, Jan 3, 2023	4.20	4.55	4.20	4.55
6618	NASDAQ	TLF	Fri, Dec 30, 2022	4.31	4.31	4.17	4.25
6617	NASDAQ	TLF	Thu, Dec 29, 2022	4.31	4.40	4.29	4.38
6616	NASDAQ	TLF	Wed, Dec 28, 2022	4.30	4.47	4.30	4.44
6615	NASDAQ	TLF	Tue, Dec 27, 2022	4.32	4.47	4.32	4.47
6614	NASDAQ	TLF	Fri, Dec 23, 2022	4.25	4.52	4.25	4.52
6613	NASDAQ	TLF	Thu, Dec 22, 2022	4.26	4.50	4.26	4.40
6612	NASDAQ	TLF	Wed, Dec 21, 2022	4.25	4.30	4.25	4.29
6611	NASDAQ	TLF	Tue, Dec 20, 2022	4.53	4.53	4.29	4.29
6610	NASDAQ	TLF	Mon, Dec 19, 2022	4.50	4.50	4.33	4.33
6609	NASDAQ	TLF	Fri, Dec 16, 2022	4.81	4.97	4.10	4.10
6608	NASDAQ	TLF	Thu, Dec 15, 2022	4.93	5.00	4.66	4.66
6607	NASDAQ	TLF	Wed, Dec 14, 2022	4.99	4.99	4.67	4.68
6606	NASDAQ	TLF	Tue, Dec 13, 2022	4.88	4.99	4.82	4.93
6605	NASDAQ	TLF	Mon, Dec 12, 2022	5.00	5.00	4.82	4.99
6604	NASDAQ	TLF	Fri, Dec 9, 2022	4.96	5.00	4.85	4.93
6603	NASDAQ	TLF	Thu, Dec 8, 2022	5.00	5.00	4.77	5.00
6602	NASDAQ	TLF	Wed, Dec 7, 2022	4.93	5.00	4.75	5.00
6601	NASDAQ	TLF	Tue, Dec 6, 2022	4.55	5.05	4.55	5.05
6600	NASDAQ	TLF	Mon, Dec 5, 2022	4.84	5.05	4.71	5.05
6599	NASDAQ	TLF	Fri, Dec 2, 2022	4.88	4.95	4.55	4.78
6598	NASDAQ	TLF	Thu, Dec 1, 2022	4.58	4.84	4.40	4.84
6597	NASDAQ	TLF	Tue, Nov 29, 2022	4.50	4.81	4.48	4.55
6596	NASDAQ	TLF	Mon, Nov 28, 2022	4.32	4.64	4.31	4.50
6595	NASDAQ	TLF	Fri, Nov 25, 2022	4.34	4.34	4.34	4.34
6594	NASDAQ	TLF	Wed, Nov 23, 2022	4.46	4.50	4.41	4.50
6593	NASDAQ	TLF	Tue, Nov 22, 2022	4.70	4.72	4.46	4.65
6592	NASDAQ	TLF	Mon, Nov 21, 2022	4.58	4.58	4.23	4.48
6591	NASDAQ	TLF	Fri, Nov 18, 2022	4.39	4.56	4.30	4.30
6590	NASDAQ	TLF	Thu, Nov 17, 2022	4.06	4.56	4.05	4.21
6589	NASDAQ	TLF	Wed, Nov 16, 2022	4.02	4.10	4.00	4.10
6588	NASDAQ	TLF	Tue, Nov 15, 2022	4.01	4.09	4.00	4.09
6587	NASDAQ	TLF	Mon, Nov 14, 2022	4.05	4.07	4.00	4.07
6586	NASDAQ	TLF	Fri, Nov 11, 2022	4.01	4.02	3.79	3.79
6585	NASDAQ	TLF	Thu, Nov 10, 2022	4.02	4.02	4.02	4.02
6584	NASDAQ	TLF	Wed, Nov 9, 2022	3.97	3.97	3.89	3.97
6583	NASDAQ	TLF	Tue, Nov 8, 2022	3.90	4.07	3.75	4.07
6582	NASDAQ	TLF	Mon, Nov 7, 2022	4.00	4.05	3.96	3.96
6581	NASDAQ	TLF	Thu, Nov 3, 2022	4.10	4.10	4.02	4.02
6580	NASDAQ	TLF	Wed, Nov 2, 2022	4.06	4.10	4.01	4.10
6579	NASDAQ	TLF	Tue, Nov 1, 2022	4.06	4.06	4.01	4.06
6578	NASDAQ	TLF	Mon, Oct 31, 2022	4.01	4.10	3.95	4.08
6577	NASDAQ	TLF	Fri, Oct 28, 2022	4.10	4.10	4.10	4.10
6576	NASDAQ	TLF	Thu, Oct 27, 2022	3.96	4.10	3.96	4.10
6575	NASDAQ	TLF	Wed, Oct 26, 2022	4.07	4.10	4.04	4.10
6574	NASDAQ	TLF	Tue, Oct 25, 2022	3.90	4.10	3.90	4.10
6573	NASDAQ	TLF	Mon, Oct 24, 2022	3.93	4.00	3.93	3.95
6572	NASDAQ	TLF	Fri, Oct 21, 2022	4.09	4.09	3.90	3.90
6571	NASDAQ	TLF	Thu, Oct 20, 2022	4.06	4.06	3.85	3.85
6570	NASDAQ	TLF	Wed, Oct 19, 2022	3.80	4.14	3.78	3.86
6569	NASDAQ	TLF	Tue, Oct 18, 2022	3.78	3.80	3.71	3.75
6568	NASDAQ	TLF	Mon, Oct 17, 2022	3.72	3.80	3.66	3.75
6567	NASDAQ	TLF	Fri, Oct 14, 2022	3.62	3.75	3.62	3.75
6566	NASDAQ	TLF	Thu, Oct 13, 2022	3.73	3.73	3.73	3.73
6565	NASDAQ	TLF	Wed, Oct 12, 2022	3.68	3.83	3.65	3.65
6564	NASDAQ	TLF	Tue, Oct 11, 2022	3.70	3.80	3.65	3.78
6563	NASDAQ	TLF	Mon, Oct 10, 2022	3.69	3.74	3.60	3.74
6562	NASDAQ	TLF	Fri, Oct 7, 2022	3.61	3.70	3.61	3.69
6561	NASDAQ	TLF	Thu, Oct 6, 2022	3.62	3.88	3.52	3.52
6560	NASDAQ	TLF	Wed, Oct 5, 2022	3.59	3.68	3.54	3.55
6559	NASDAQ	TLF	Tue, Oct 4, 2022	3.69	3.69	3.57	3.66
6558	NASDAQ	TLF	Mon, Oct 3, 2022	3.67	3.67	3.45	3.52
6557	NASDAQ	TLF	Fri, Sep 30, 2022	3.55	3.91	3.55	3.63
6556	NASDAQ	TLF	Thu, Sep 29, 2022	3.73	3.85	3.50	3.50
6555	NASDAQ	TLF	Wed, Sep 28, 2022	3.80	3.88	3.73	3.73
6554	NASDAQ	TLF	Tue, Sep 27, 2022	4.10	4.10	3.75	3.75
6553	NASDAQ	TLF	Mon, Sep 26, 2022	4.02	4.10	3.90	3.95
6552	NASDAQ	TLF	Fri, Sep 23, 2022	4.05	4.18	3.95	4.02
6551	NASDAQ	TLF	Thu, Sep 22, 2022	4.10	4.30	3.97	4.00
6550	NASDAQ	TLF	Wed, Sep 21, 2022	4.13	4.20	4.10	4.10
6549	NASDAQ	TLF	Tue, Sep 20, 2022	4.13	4.31	4.03	4.12
6548	NASDAQ	TLF	Mon, Sep 19, 2022	4.15	4.22	4.13	4.16
6547	NASDAQ	TLF	Fri, Sep 16, 2022	4.25	4.38	4.17	4.30
6546	NASDAQ	TLF	Thu, Sep 15, 2022	4.50	4.50	4.27	4.27
6545	NASDAQ	TLF	Wed, Sep 14, 2022	4.43	4.55	4.26	4.39
6544	NASDAQ	TLF	Tue, Sep 13, 2022	4.44	4.68	4.44	4.55
6543	NASDAQ	TLF	Mon, Sep 12, 2022	4.69	4.75	4.49	4.69
6542	NASDAQ	TLF	Fri, Sep 9, 2022	5.05	5.05	4.66	4.69
6541	NASDAQ	TLF	Thu, Sep 8, 2022	5.79	5.79	4.99	5.24
6540	NASDAQ	TLF	Tue, Sep 6, 2022	5.07	5.48	4.90	5.48
6539	NASDAQ	TLF	Fri, Sep 2, 2022	4.80	5.16	4.80	5.10
6538	NASDAQ	TLF	Tue, Aug 30, 2022	4.55	4.59	4.55	4.55
6537	NASDAQ	TLF	Mon, Aug 29, 2022	4.69	4.69	4.54	4.54
6536	NASDAQ	TLF	Fri, Aug 26, 2022	4.65	4.65	4.65	4.65
6535	NASDAQ	TLF	Wed, Aug 24, 2022	4.54	4.54	4.54	4.54
6534	NASDAQ	TLF	Mon, Aug 22, 2022	4.50	4.50	4.28	4.28
6533	NASDAQ	TLF	Fri, Aug 19, 2022	4.55	4.70	4.50	4.70
6532	NASDAQ	TLF	Thu, Aug 18, 2022	4.50	4.90	4.50	4.90
6531	NASDAQ	TLF	Wed, Aug 17, 2022	4.70	4.98	4.70	4.70
6530	NASDAQ	TLF	Tue, Aug 16, 2022	4.91	4.91	4.60	4.70
6529	NASDAQ	TLF	Fri, Aug 12, 2022	4.99	4.99	4.99	4.99
6528	NASDAQ	TLF	Wed, Aug 10, 2022	4.99	4.99	4.99	4.99
6527	NASDAQ	TLF	Tue, Aug 9, 2022	4.77	4.85	4.77	4.85
6526	NASDAQ	TLF	Mon, Aug 8, 2022	4.77	4.77	4.77	4.77
6525	NASDAQ	TLF	Wed, Aug 3, 2022	5.00	5.00	4.75	5.00
6524	NASDAQ	TLF	Tue, Aug 2, 2022	5.10	5.10	5.05	5.05
6523	NASDAQ	TLF	Mon, Aug 1, 2022	5.00	5.03	5.00	5.03
6522	NASDAQ	TLF	Fri, Jul 29, 2022	4.99	5.00	4.94	5.00
6521	NASDAQ	TLF	Tue, Jul 26, 2022	5.00	5.00	5.00	5.00
6520	NASDAQ	TLF	Mon, Jul 25, 2022	4.70	4.70	4.70	4.70
6519	NASDAQ	TLF	Fri, Jul 22, 2022	4.98	5.00	4.66	4.66
6518	NASDAQ	TLF	Tue, Jul 19, 2022	4.99	5.00	4.99	5.00
6517	NASDAQ	TLF	Fri, Jul 15, 2022	4.77	4.77	4.70	4.70
6516	NASDAQ	TLF	Thu, Jul 14, 2022	4.99	4.99	4.99	4.99
6515	NASDAQ	TLF	Wed, Jul 13, 2022	4.99	4.99	4.99	4.99
6514	NASDAQ	TLF	Thu, Jul 7, 2022	4.95	4.95	4.95	4.95
6513	NASDAQ	TLF	Thu, Jun 30, 2022	4.77	4.77	4.77	4.77
6512	NASDAQ	TLF	Tue, Jun 28, 2022	4.95	4.95	4.75	4.75
6511	NASDAQ	TLF	Mon, Jun 27, 2022	5.08	5.08	4.80	4.80
6510	NASDAQ	TLF	Fri, Jun 24, 2022	5.00	5.10	5.00	5.10
6509	NASDAQ	TLF	Thu, Jun 23, 2022	5.00	5.00	5.00	5.00
6508	NASDAQ	TLF	Wed, Jun 22, 2022	5.00	5.00	5.00	5.00
6507	NASDAQ	TLF	Tue, Jun 21, 2022	4.93	4.99	4.66	4.99
6506	NASDAQ	TLF	Fri, Jun 17, 2022	5.00	5.00	4.91	4.93
6505	NASDAQ	TLF	Thu, Jun 16, 2022	5.00	5.00	4.91	4.91
6504	NASDAQ	TLF	Wed, Jun 15, 2022	5.00	5.04	4.93	5.04
6503	NASDAQ	TLF	Mon, Jun 13, 2022	4.85	4.90	4.85	4.90
6502	NASDAQ	TLF	Fri, Jun 10, 2022	5.01	5.01	5.00	5.00
6501	NASDAQ	TLF	Thu, Jun 9, 2022	5.00	5.15	5.00	5.00
6500	NASDAQ	TLF	Wed, Jun 8, 2022	5.01	5.01	4.70	5.00
6499	NASDAQ	TLF	Tue, Jun 7, 2022	5.00	5.10	5.00	5.00
6498	NASDAQ	TLF	Mon, Jun 6, 2022	5.00	5.10	5.00	5.00
6497	NASDAQ	TLF	Fri, Jun 3, 2022	5.00	5.05	5.00	5.05
6496	NASDAQ	TLF	Thu, Jun 2, 2022	4.90	5.10	4.90	5.00
6495	NASDAQ	TLF	Wed, Jun 1, 2022	4.56	5.00	4.56	5.00
6494	NASDAQ	TLF	Tue, May 31, 2022	4.75	4.99	4.75	4.99
6493	NASDAQ	TLF	Fri, May 27, 2022	4.95	4.95	4.71	4.95
6492	NASDAQ	TLF	Thu, May 26, 2022	4.66	4.90	4.30	4.90
6491	NASDAQ	TLF	Wed, May 25, 2022	4.85	5.00	4.65	5.00
6490	NASDAQ	TLF	Fri, May 20, 2022	4.80	4.95	4.80	4.95
6489	NASDAQ	TLF	Thu, May 19, 2022	4.70	4.70	4.70	4.70
6488	NASDAQ	TLF	Tue, May 17, 2022	4.95	5.00	4.89	4.95
6487	NASDAQ	TLF	Mon, May 16, 2022	4.80	4.80	4.80	4.80
6486	NASDAQ	TLF	Thu, May 12, 2022	4.80	4.80	4.80	4.80
6485	NASDAQ	TLF	Wed, May 11, 2022	4.70	4.84	4.34	4.84
6484	NASDAQ	TLF	Tue, May 10, 2022	4.40	4.89	4.39	4.39
6483	NASDAQ	TLF	Mon, May 9, 2022	4.35	4.35	4.35	4.35
6482	NASDAQ	TLF	Fri, May 6, 2022	4.43	4.43	4.43	4.43
6481	NASDAQ	TLF	Thu, May 5, 2022	4.60	4.60	4.40	4.40
6480	NASDAQ	TLF	Mon, May 2, 2022	5.00	5.00	4.40	4.40
6479	NASDAQ	TLF	Fri, Apr 29, 2022	4.70	5.00	4.70	5.00
6478	NASDAQ	TLF	Thu, Apr 28, 2022	4.85	4.85	4.85	4.85
6477	NASDAQ	TLF	Wed, Apr 27, 2022	4.90	4.90	4.90	4.90
6476	NASDAQ	TLF	Tue, Apr 26, 2022	4.90	4.90	4.56	4.56
6475	NASDAQ	TLF	Mon, Apr 25, 2022	4.30	4.30	4.30	4.30
6474	NASDAQ	TLF	Fri, Apr 22, 2022	4.50	4.50	4.35	4.35
6473	NASDAQ	TLF	Wed, Apr 20, 2022	4.50	4.63	4.48	4.49
6472	NASDAQ	TLF	Mon, Apr 18, 2022	4.25	4.50	4.20	4.50
6471	NASDAQ	TLF	Wed, Apr 13, 2022	4.90	4.90	4.90	4.90
6470	NASDAQ	TLF	Tue, Apr 12, 2022	4.95	4.98	4.85	4.94
6469	NASDAQ	TLF	Mon, Apr 11, 2022	4.70	5.10	4.50	5.00
6468	NASDAQ	TLF	Fri, Apr 8, 2022	4.70	4.70	4.55	4.55
6467	NASDAQ	TLF	Thu, Apr 7, 2022	4.95	5.00	4.50	4.90
6466	NASDAQ	TLF	Tue, Apr 5, 2022	4.75	5.00	4.60	5.00
6465	NASDAQ	TLF	Mon, Apr 4, 2022	5.00	5.00	4.80	4.80
6464	NASDAQ	TLF	Fri, Apr 1, 2022	4.87	4.87	4.80	4.80
6463	NASDAQ	TLF	Thu, Mar 31, 2022	5.00	5.00	5.00	5.00
6462	NASDAQ	TLF	Wed, Mar 30, 2022	5.00	5.00	5.00	5.00
6461	NASDAQ	TLF	Tue, Mar 29, 2022	5.00	5.00	4.99	4.99
6460	NASDAQ	TLF	Mon, Mar 28, 2022	4.90	5.00	4.90	5.00
6459	NASDAQ	TLF	Thu, Mar 24, 2022	4.95	4.95	4.95	4.95
6458	NASDAQ	TLF	Wed, Mar 23, 2022	5.00	5.00	4.77	5.00
6457	NASDAQ	TLF	Tue, Mar 22, 2022	5.00	5.00	5.00	5.00
6456	NASDAQ	TLF	Mon, Mar 21, 2022	5.00	5.00	5.00	5.00
6455	NASDAQ	TLF	Fri, Mar 18, 2022	5.00	5.00	5.00	5.00
6454	NASDAQ	TLF	Thu, Mar 17, 2022	5.00	5.00	4.60	4.60
6453	NASDAQ	TLF	Wed, Mar 16, 2022	4.55	4.90	4.55	4.90
6452	NASDAQ	TLF	Tue, Mar 15, 2022	4.95	5.00	4.66	4.66
6451	NASDAQ	TLF	Mon, Mar 14, 2022	5.10	5.10	5.10	5.10
6450	NASDAQ	TLF	Fri, Mar 11, 2022	5.00	5.00	5.00	5.00
6449	NASDAQ	TLF	Thu, Mar 10, 2022	5.10	5.10	4.75	5.00
6448	NASDAQ	TLF	Wed, Mar 9, 2022	5.00	5.00	5.00	5.00
6447	NASDAQ	TLF	Tue, Mar 8, 2022	4.75	5.00	4.75	5.00
6446	NASDAQ	TLF	Mon, Mar 7, 2022	4.70	4.75	4.70	4.75
6445	NASDAQ	TLF	Fri, Mar 4, 2022	5.00	5.00	5.00	5.00
6444	NASDAQ	TLF	Wed, Mar 2, 2022	5.00	5.00	4.60	5.00
6443	NASDAQ	TLF	Tue, Mar 1, 2022	4.99	4.99	4.99	4.99
6442	NASDAQ	TLF	Mon, Feb 28, 2022	5.01	5.01	5.01	5.01
6441	NASDAQ	TLF	Fri, Feb 25, 2022	4.75	5.05	4.75	5.00
6440	NASDAQ	TLF	Thu, Feb 24, 2022	4.65	4.65	4.65	4.65
6439	NASDAQ	TLF	Wed, Feb 23, 2022	4.60	5.10	4.60	5.10
6438	NASDAQ	TLF	Tue, Feb 22, 2022	5.00	5.00	5.00	5.00
6437	NASDAQ	TLF	Fri, Feb 18, 2022	5.20	5.20	5.01	5.01
6436	NASDAQ	TLF	Thu, Feb 17, 2022	5.20	5.20	5.00	5.00
6435	NASDAQ	TLF	Wed, Feb 16, 2022	5.10	5.10	5.10	5.10
6434	NASDAQ	TLF	Tue, Feb 15, 2022	5.20	5.20	5.01	5.01
6433	NASDAQ	TLF	Mon, Feb 14, 2022	5.00	5.01	5.00	5.01
6432	NASDAQ	TLF	Fri, Feb 11, 2022	5.01	5.01	5.01	5.01
6431	NASDAQ	TLF	Thu, Feb 10, 2022	5.01	5.01	5.00	5.00
6430	NASDAQ	TLF	Wed, Feb 9, 2022	5.15	5.15	4.90	5.00
6429	NASDAQ	TLF	Tue, Feb 8, 2022	5.00	5.10	5.00	5.10
6428	NASDAQ	TLF	Mon, Feb 7, 2022	5.10	5.10	4.80	5.10
6427	NASDAQ	TLF	Fri, Feb 4, 2022	4.95	5.00	4.95	5.00
6426	NASDAQ	TLF	Wed, Feb 2, 2022	4.95	4.95	4.90	4.95
6425	NASDAQ	TLF	Tue, Feb 1, 2022	4.65	5.02	4.55	5.00
6424	NASDAQ	TLF	Mon, Jan 31, 2022	4.95	5.00	4.60	5.00
6423	NASDAQ	TLF	Fri, Jan 28, 2022	5.10	5.10	5.01	5.01
6422	NASDAQ	TLF	Thu, Jan 27, 2022	5.10	5.10	5.10	5.10
6421	NASDAQ	TLF	Wed, Jan 26, 2022	5.00	5.00	4.75	4.75
6420	NASDAQ	TLF	Tue, Jan 25, 2022	4.85	4.85	4.75	4.85
6419	NASDAQ	TLF	Mon, Jan 24, 2022	4.80	4.87	4.55	4.75
6418	NASDAQ	TLF	Fri, Jan 21, 2022	0.00	0.00	0.00	4.80
6417	NASDAQ	TLF	Thu, Jan 20, 2022	5.00	5.20	4.80	4.80
6416	NASDAQ	TLF	Wed, Jan 19, 2022	4.99	5.25	4.80	4.80
6415	NASDAQ	TLF	Tue, Jan 18, 2022	5.00	5.00	4.81	4.81
6414	NASDAQ	TLF	Fri, Jan 14, 2022	0.00	0.00	0.00	5.00
6413	NASDAQ	TLF	Thu, Jan 13, 2022	0.00	0.00	0.00	5.00
6412	NASDAQ	TLF	Wed, Jan 12, 2022	5.10	5.10	5.00	5.00
6411	NASDAQ	TLF	Tue, Jan 11, 2022	5.10	5.10	5.10	5.10
6410	NASDAQ	TLF	Mon, Jan 10, 2022	5.07	5.07	5.07	5.07
6409	NASDAQ	TLF	Fri, Jan 7, 2022	0.00	0.00	0.00	5.07
6408	NASDAQ	TLF	Thu, Jan 6, 2022	4.75	5.07	4.75	5.07
6407	NASDAQ	TLF	Wed, Jan 5, 2022	5.20	5.20	5.08	5.08
6406	NASDAQ	TLF	Tue, Jan 4, 2022	5.15	5.20	5.15	5.20
6405	NASDAQ	TLF	Mon, Jan 3, 2022	5.15	5.15	5.15	5.15
6404	NASDAQ	TLF	Fri, Dec 31, 2021	5.15	5.15	5.15	5.15
6403	NASDAQ	TLF	Thu, Dec 30, 2021	0.00	0.00	0.00	5.07
6402	NASDAQ	TLF	Wed, Dec 29, 2021	5.07	5.07	5.07	5.07
6401	NASDAQ	TLF	Tue, Dec 28, 2021	5.04	5.04	5.04	5.04
6400	NASDAQ	TLF	Mon, Dec 27, 2021	5.05	5.05	5.05	5.05
6399	NASDAQ	TLF	Thu, Dec 23, 2021	5.00	5.07	5.00	5.05
6398	NASDAQ	TLF	Wed, Dec 22, 2021	5.00	5.00	5.00	5.00
6397	NASDAQ	TLF	Tue, Dec 21, 2021	5.00	5.00	5.00	5.00
6396	NASDAQ	TLF	Mon, Dec 20, 2021	5.00	5.10	5.00	5.00
6395	NASDAQ	TLF	Tue, Dec 14, 2021	5.00	5.00	5.00	5.00
6394	NASDAQ	TLF	Fri, Dec 10, 2021	0.00	0.00	0.00	5.00
6393	NASDAQ	TLF	Thu, Dec 9, 2021	5.00	5.03	5.00	5.00
6392	NASDAQ	TLF	Mon, Dec 6, 2021	4.80	5.00	4.80	5.00
6391	NASDAQ	TLF	Tue, Nov 30, 2021	4.60	5.00	4.60	5.00
6390	NASDAQ	TLF	Wed, Nov 24, 2021	4.60	4.60	4.60	4.60
6389	NASDAQ	TLF	Thu, Nov 11, 2021	4.60	5.00	4.60	5.00
6388	NASDAQ	TLF	Mon, Nov 8, 2021	0.00	0.00	0.00	5.30
6387	NASDAQ	TLF	Fri, Oct 22, 2021	5.30	5.30	5.30	5.30
6386	NASDAQ	TLF	Thu, Oct 21, 2021	5.30	5.30	5.30	5.30
6385	NASDAQ	TLF	Wed, Oct 20, 2021	5.30	5.30	5.30	5.30
6384	NASDAQ	TLF	Mon, Oct 18, 2021	0.00	0.00	0.00	5.30
6383	NASDAQ	TLF	Fri, Oct 15, 2021	5.30	5.30	5.30	5.30
6382	NASDAQ	TLF	Thu, Oct 14, 2021	5.20	5.20	5.20	5.20
6381	NASDAQ	TLF	Wed, Oct 13, 2021	5.30	5.30	5.30	5.30
6380	NASDAQ	TLF	Tue, Oct 12, 2021	5.19	5.19	5.19	5.19
6379	NASDAQ	TLF	Mon, Oct 11, 2021	5.00	5.00	5.00	5.00
6378	NASDAQ	TLF	Fri, Oct 8, 2021	5.10	5.10	5.10	5.10
6377	NASDAQ	TLF	Thu, Oct 7, 2021	5.01	5.01	5.01	5.01
6376	NASDAQ	TLF	Wed, Oct 6, 2021	5.00	5.00	5.00	5.00
6375	NASDAQ	TLF	Tue, Oct 5, 2021	5.00	5.00	4.97	5.00
6374	NASDAQ	TLF	Mon, Oct 4, 2021	5.24	5.24	5.00	5.03
6373	NASDAQ	TLF	Fri, Oct 1, 2021	5.05	5.05	4.92	5.05
6372	NASDAQ	TLF	Thu, Sep 30, 2021	5.00	5.05	5.00	5.05
6371	NASDAQ	TLF	Wed, Sep 29, 2021	4.99	5.05	4.85	5.00
6370	NASDAQ	TLF	Tue, Sep 28, 2021	4.99	4.99	4.65	4.99
6369	NASDAQ	TLF	Mon, Sep 27, 2021	4.51	4.99	4.51	4.99
6368	NASDAQ	TLF	Fri, Sep 24, 2021	5.00	5.00	5.00	5.00
6367	NASDAQ	TLF	Thu, Sep 23, 2021	5.00	5.05	4.90	4.90
6366	NASDAQ	TLF	Wed, Sep 22, 2021	4.70	5.00	4.70	5.00
6365	NASDAQ	TLF	Tue, Sep 21, 2021	4.35	4.70	4.35	4.55
6364	NASDAQ	TLF	Mon, Sep 20, 2021	4.43	4.43	4.35	4.35
6363	NASDAQ	TLF	Fri, Sep 17, 2021	4.45	4.50	4.25	4.50
6362	NASDAQ	TLF	Thu, Sep 16, 2021	4.46	4.46	4.46	4.46
6361	NASDAQ	TLF	Wed, Sep 15, 2021	4.75	4.85	4.75	4.85
6360	NASDAQ	TLF	Tue, Sep 14, 2021	4.45	4.75	4.45	4.75
6359	NASDAQ	TLF	Mon, Sep 13, 2021	4.30	4.35	4.30	4.35
6358	NASDAQ	TLF	Fri, Sep 10, 2021	4.36	4.36	4.30	4.35
6357	NASDAQ	TLF	Thu, Sep 9, 2021	4.35	4.35	4.35	4.35
6356	NASDAQ	TLF	Wed, Sep 8, 2021	4.35	4.36	4.33	4.35
6355	NASDAQ	TLF	Tue, Sep 7, 2021	4.25	4.45	4.25	4.45
6354	NASDAQ	TLF	Fri, Sep 3, 2021	4.42	4.42	4.25	4.25
6353	NASDAQ	TLF	Thu, Sep 2, 2021	4.29	4.45	4.25	4.45
6352	NASDAQ	TLF	Wed, Sep 1, 2021	4.30	4.31	4.15	4.30
6351	NASDAQ	TLF	Tue, Aug 31, 2021	4.35	4.35	4.35	4.35
6350	NASDAQ	TLF	Mon, Aug 30, 2021	4.45	4.45	4.26	4.35
6349	NASDAQ	TLF	Fri, Aug 27, 2021	4.45	4.50	4.35	4.40
6348	NASDAQ	TLF	Thu, Aug 26, 2021	4.45	4.45	4.40	4.45
6347	NASDAQ	TLF	Wed, Aug 25, 2021	4.45	4.45	4.40	4.45
6346	NASDAQ	TLF	Tue, Aug 24, 2021	4.45	4.45	4.45	4.45
6345	NASDAQ	TLF	Mon, Aug 23, 2021	0.00	0.00	0.00	4.46
6344	NASDAQ	TLF	Fri, Aug 20, 2021	4.35	4.46	4.35	4.46
6343	NASDAQ	TLF	Thu, Aug 19, 2021	4.50	4.50	4.26	4.26
6342	NASDAQ	TLF	Wed, Aug 18, 2021	4.50	4.51	4.50	4.50
6341	NASDAQ	TLF	Tue, Aug 17, 2021	4.52	4.60	4.50	4.56
6340	NASDAQ	TLF	Mon, Aug 16, 2021	4.60	4.60	4.50	4.59
6339	NASDAQ	TLF	Fri, Aug 13, 2021	4.65	4.65	4.65	4.65
6338	NASDAQ	TLF	Thu, Aug 12, 2021	4.52	4.66	4.52	4.60
6337	NASDAQ	TLF	Wed, Aug 11, 2021	4.74	4.74	4.70	4.70
6336	NASDAQ	TLF	Tue, Aug 10, 2021	4.60	4.60	4.60	4.60
6335	NASDAQ	TLF	Mon, Aug 9, 2021	4.60	4.70	4.60	4.70
6334	NASDAQ	TLF	Fri, Aug 6, 2021	4.75	4.86	4.45	4.71
6333	NASDAQ	TLF	Thu, Aug 5, 2021	4.70	4.75	4.70	4.75
6332	NASDAQ	TLF	Wed, Aug 4, 2021	4.48	4.87	4.48	4.85
6331	NASDAQ	TLF	Tue, Aug 3, 2021	4.75	4.85	4.75	4.83
6330	NASDAQ	TLF	Mon, Aug 2, 2021	4.60	4.79	4.60	4.79
6329	NASDAQ	TLF	Fri, Jul 30, 2021	4.79	4.79	4.79	4.79
6328	NASDAQ	TLF	Thu, Jul 29, 2021	4.80	4.80	4.75	4.75
6327	NASDAQ	TLF	Wed, Jul 28, 2021	4.65	4.80	4.60	4.80
6326	NASDAQ	TLF	Tue, Jul 27, 2021	4.76	4.79	4.76	4.76
6325	NASDAQ	TLF	Mon, Jul 26, 2021	4.78	4.80	4.78	4.80
6324	NASDAQ	TLF	Fri, Jul 23, 2021	4.77	4.78	4.77	4.78
6323	NASDAQ	TLF	Thu, Jul 22, 2021	4.80	4.99	4.80	4.85
6322	NASDAQ	TLF	Wed, Jul 21, 2021	4.80	4.80	4.68	4.72
6321	NASDAQ	TLF	Tue, Jul 20, 2021	4.78	4.78	4.78	4.78
6320	NASDAQ	TLF	Mon, Jul 19, 2021	4.64	5.09	4.64	5.00
6319	NASDAQ	TLF	Fri, Jul 16, 2021	5.05	5.07	5.05	5.05
6318	NASDAQ	TLF	Thu, Jul 15, 2021	4.64	5.09	4.64	5.09
6317	NASDAQ	TLF	Wed, Jul 14, 2021	4.85	5.00	4.25	4.90
6316	NASDAQ	TLF	Tue, Jul 13, 2021	4.90	5.10	4.85	5.10
6315	NASDAQ	TLF	Mon, Jul 12, 2021	5.10	5.10	5.10	5.10
6314	NASDAQ	TLF	Fri, Jul 9, 2021	5.10	5.10	4.85	5.10
6313	NASDAQ	TLF	Thu, Jul 8, 2021	4.99	5.01	4.99	5.01
6312	NASDAQ	TLF	Wed, Jul 7, 2021	4.98	5.00	4.91	5.00
6311	NASDAQ	TLF	Tue, Jul 6, 2021	5.00	5.00	4.93	4.98
6310	NASDAQ	TLF	Fri, Jul 2, 2021	4.99	5.00	4.90	5.00
6309	NASDAQ	TLF	Thu, Jul 1, 2021	5.01	5.01	5.00	5.00
6308	NASDAQ	TLF	Wed, Jun 30, 2021	4.93	5.00	4.93	5.00
6307	NASDAQ	TLF	Tue, Jun 29, 2021	5.01	5.01	4.93	5.00
6306	NASDAQ	TLF	Mon, Jun 28, 2021	5.00	5.00	4.89	5.00
6305	NASDAQ	TLF	Fri, Jun 25, 2021	5.10	5.15	4.86	4.95
6304	NASDAQ	TLF	Thu, Jun 24, 2021	5.08	5.10	4.15	4.15
6303	NASDAQ	TLF	Wed, Jun 23, 2021	5.00	5.25	5.00	5.09
6302	NASDAQ	TLF	Tue, Jun 22, 2021	4.45	5.00	4.45	5.00
6301	NASDAQ	TLF	Mon, Jun 21, 2021	4.40	4.45	4.40	4.45
6300	NASDAQ	TLF	Fri, Jun 18, 2021	4.30	4.45	4.15	4.45
6299	NASDAQ	TLF	Thu, Jun 17, 2021	4.38	4.40	4.30	4.30
6298	NASDAQ	TLF	Wed, Jun 16, 2021	4.30	4.40	4.18	4.40
6297	NASDAQ	TLF	Tue, Jun 15, 2021	0.00	0.00	0.00	4.40
6296	NASDAQ	TLF	Fri, Jun 11, 2021	4.40	4.40	4.40	4.40
6295	NASDAQ	TLF	Thu, Jun 10, 2021	0.00	0.00	0.00	4.40
6294	NASDAQ	TLF	Wed, Jun 9, 2021	4.35	4.40	4.13	4.40
6293	NASDAQ	TLF	Tue, Jun 8, 2021	4.35	4.42	4.20	4.38
6292	NASDAQ	TLF	Mon, Jun 7, 2021	4.35	4.40	4.25	4.40
6291	NASDAQ	TLF	Fri, Jun 4, 2021	4.35	4.40	4.34	4.35
6290	NASDAQ	TLF	Thu, Jun 3, 2021	4.35	4.35	4.35	4.35
6289	NASDAQ	TLF	Wed, Jun 2, 2021	4.30	4.35	4.20	4.35
6288	NASDAQ	TLF	Tue, Jun 1, 2021	4.30	4.35	4.20	4.20
6287	NASDAQ	TLF	Fri, May 28, 2021	4.21	4.25	4.20	4.25
6286	NASDAQ	TLF	Thu, May 27, 2021	4.16	4.28	4.11	4.16
6285	NASDAQ	TLF	Wed, May 26, 2021	4.20	4.20	4.16	4.20
6284	NASDAQ	TLF	Tue, May 25, 2021	4.35	4.35	4.13	4.20
6283	NASDAQ	TLF	Mon, May 24, 2021	4.20	4.38	4.20	4.35
6282	NASDAQ	TLF	Fri, May 21, 2021	4.20	4.20	4.20	4.20
6281	NASDAQ	TLF	Thu, May 20, 2021	4.15	4.15	4.15	4.15
6280	NASDAQ	TLF	Wed, May 19, 2021	4.12	4.12	4.10	4.10
6279	NASDAQ	TLF	Tue, May 18, 2021	4.20	4.20	4.12	4.12
6278	NASDAQ	TLF	Mon, May 17, 2021	4.15	4.20	4.15	4.18
6277	NASDAQ	TLF	Fri, May 14, 2021	4.12	4.15	4.05	4.15
6276	NASDAQ	TLF	Thu, May 13, 2021	4.08	4.11	4.05	4.09
6275	NASDAQ	TLF	Wed, May 12, 2021	4.12	4.15	4.05	4.09
6274	NASDAQ	TLF	Tue, May 11, 2021	4.01	4.13	4.01	4.08
6273	NASDAQ	TLF	Mon, May 10, 2021	4.25	4.25	4.06	4.10
6272	NASDAQ	TLF	Fri, May 7, 2021	4.30	4.30	4.10	4.10
6271	NASDAQ	TLF	Thu, May 6, 2021	4.23	4.28	4.23	4.28
6270	NASDAQ	TLF	Wed, May 5, 2021	4.20	4.20	4.19	4.19
6269	NASDAQ	TLF	Tue, May 4, 2021	4.20	4.24	4.10	4.20
6268	NASDAQ	TLF	Mon, May 3, 2021	4.15	4.22	4.15	4.20
6267	NASDAQ	TLF	Fri, Apr 30, 2021	4.13	4.35	4.13	4.13
6266	NASDAQ	TLF	Thu, Apr 29, 2021	4.11	4.20	4.11	4.13
6265	NASDAQ	TLF	Wed, Apr 28, 2021	4.02	4.14	4.02	4.14
6264	NASDAQ	TLF	Tue, Apr 27, 2021	4.35	4.35	3.99	4.15
6263	NASDAQ	TLF	Mon, Apr 26, 2021	4.34	4.45	4.34	4.35
6262	NASDAQ	TLF	Fri, Apr 23, 2021	4.37	4.37	4.25	4.25
6261	NASDAQ	TLF	Thu, Apr 22, 2021	3.90	4.45	3.89	4.32
6260	NASDAQ	TLF	Wed, Apr 21, 2021	3.80	3.80	3.75	3.80
6259	NASDAQ	TLF	Tue, Apr 20, 2021	0.00	0.00	0.00	3.75
6258	NASDAQ	TLF	Mon, Apr 19, 2021	3.75	3.75	3.75	3.75
6257	NASDAQ	TLF	Fri, Apr 16, 2021	3.84	3.85	3.71	3.71
6256	NASDAQ	TLF	Thu, Apr 15, 2021	3.80	3.80	3.79	3.79
6255	NASDAQ	TLF	Wed, Apr 14, 2021	3.80	3.90	3.79	3.80
6254	NASDAQ	TLF	Tue, Apr 13, 2021	3.88	3.90	3.79	3.79
6253	NASDAQ	TLF	Mon, Apr 12, 2021	3.83	3.95	3.81	3.88
6252	NASDAQ	TLF	Fri, Apr 9, 2021	3.90	3.90	3.81	3.86
6251	NASDAQ	TLF	Thu, Apr 8, 2021	3.85	3.85	3.85	3.85
6250	NASDAQ	TLF	Wed, Apr 7, 2021	3.91	3.95	3.87	3.91
6249	NASDAQ	TLF	Tue, Apr 6, 2021	3.95	3.95	3.95	3.95
6248	NASDAQ	TLF	Mon, Apr 5, 2021	3.90	4.00	3.90	4.00
6247	NASDAQ	TLF	Thu, Apr 1, 2021	3.82	3.85	3.82	3.85
6246	NASDAQ	TLF	Wed, Mar 31, 2021	3.85	3.85	3.82	3.84
6245	NASDAQ	TLF	Tue, Mar 30, 2021	3.81	3.85	3.81	3.85
6244	NASDAQ	TLF	Mon, Mar 29, 2021	3.90	3.90	3.83	3.83
6243	NASDAQ	TLF	Fri, Mar 26, 2021	3.78	3.88	3.77	3.82
6242	NASDAQ	TLF	Thu, Mar 25, 2021	3.76	3.86	3.76	3.86
6241	NASDAQ	TLF	Wed, Mar 24, 2021	3.80	3.88	3.78	3.85
6240	NASDAQ	TLF	Tue, Mar 23, 2021	3.90	3.90	3.88	3.88
6239	NASDAQ	TLF	Mon, Mar 22, 2021	3.80	4.00	3.75	4.00
6238	NASDAQ	TLF	Fri, Mar 19, 2021	3.84	4.00	3.76	4.00
6237	NASDAQ	TLF	Thu, Mar 18, 2021	3.80	3.91	3.80	3.91
6236	NASDAQ	TLF	Wed, Mar 17, 2021	3.78	3.78	3.78	3.78
6235	NASDAQ	TLF	Tue, Mar 16, 2021	3.80	3.80	3.70	3.75
6234	NASDAQ	TLF	Mon, Mar 15, 2021	3.79	3.95	3.77	3.89
6233	NASDAQ	TLF	Fri, Mar 12, 2021	3.72	3.80	3.70	3.77
6232	NASDAQ	TLF	Thu, Mar 11, 2021	3.99	3.99	3.70	3.70
6231	NASDAQ	TLF	Wed, Mar 10, 2021	3.99	3.99	3.74	3.75
6230	NASDAQ	TLF	Tue, Mar 9, 2021	3.93	4.00	3.86	3.92
6229	NASDAQ	TLF	Mon, Mar 8, 2021	3.85	3.90	3.85	3.85
6228	NASDAQ	TLF	Fri, Mar 5, 2021	3.97	3.98	3.81	3.96
6227	NASDAQ	TLF	Thu, Mar 4, 2021	3.91	4.00	3.91	4.00
6226	NASDAQ	TLF	Wed, Mar 3, 2021	3.89	3.94	3.89	3.93
6225	NASDAQ	TLF	Tue, Mar 2, 2021	3.80	3.85	3.80	3.82
6224	NASDAQ	TLF	Mon, Mar 1, 2021	3.83	3.85	3.76	3.85
6223	NASDAQ	TLF	Fri, Feb 26, 2021	3.81	3.81	3.80	3.80
6222	NASDAQ	TLF	Thu, Feb 25, 2021	3.88	3.92	3.76	3.85
6221	NASDAQ	TLF	Wed, Feb 24, 2021	3.83	3.85	3.83	3.85
6220	NASDAQ	TLF	Tue, Feb 23, 2021	3.85	3.85	3.84	3.85
6219	NASDAQ	TLF	Mon, Feb 22, 2021	3.81	3.90	3.81	3.85
6218	NASDAQ	TLF	Fri, Feb 19, 2021	3.78	3.96	3.70	3.70
6217	NASDAQ	TLF	Thu, Feb 18, 2021	3.82	3.82	3.75	3.75
6216	NASDAQ	TLF	Wed, Feb 17, 2021	3.85	3.87	3.85	3.85
6215	NASDAQ	TLF	Tue, Feb 16, 2021	3.70	4.00	3.70	3.85
6214	NASDAQ	TLF	Fri, Feb 12, 2021	3.80	3.99	3.80	3.82
6213	NASDAQ	TLF	Thu, Feb 11, 2021	3.60	3.60	3.58	3.58
6212	NASDAQ	TLF	Wed, Feb 10, 2021	3.73	3.73	3.60	3.60
6211	NASDAQ	TLF	Tue, Feb 9, 2021	3.75	3.80	3.50	3.50
6210	NASDAQ	TLF	Mon, Feb 8, 2021	3.70	3.70	3.70	3.70
6209	NASDAQ	TLF	Fri, Feb 5, 2021	3.92	4.01	3.75	3.80
6208	NASDAQ	TLF	Thu, Feb 4, 2021	4.00	4.20	3.90	3.93
6207	NASDAQ	TLF	Wed, Feb 3, 2021	3.50	3.95	3.50	3.90
6206	NASDAQ	TLF	Tue, Feb 2, 2021	3.33	3.40	3.25	3.40
6205	NASDAQ	TLF	Mon, Feb 1, 2021	3.30	3.37	3.25	3.37
6204	NASDAQ	TLF	Fri, Jan 29, 2021	3.38	3.38	3.30	3.30
6203	NASDAQ	TLF	Thu, Jan 28, 2021	3.35	3.35	3.33	3.35
6202	NASDAQ	TLF	Wed, Jan 27, 2021	3.35	3.35	3.25	3.35
6201	NASDAQ	TLF	Tue, Jan 26, 2021	3.47	3.47	3.31	3.32
6200	NASDAQ	TLF	Mon, Jan 25, 2021	3.35	3.35	3.35	3.35
6199	NASDAQ	TLF	Fri, Jan 22, 2021	3.39	3.39	3.35	3.35
6198	NASDAQ	TLF	Thu, Jan 21, 2021	3.35	3.44	3.35	3.44
6197	NASDAQ	TLF	Wed, Jan 20, 2021	3.33	3.34	3.25	3.34
6196	NASDAQ	TLF	Tue, Jan 19, 2021	3.35	3.35	3.30	3.30
6195	NASDAQ	TLF	Fri, Jan 15, 2021	3.21	3.35	3.15	3.35
6194	NASDAQ	TLF	Thu, Jan 14, 2021	3.27	3.27	3.27	3.27
6193	NASDAQ	TLF	Wed, Jan 13, 2021	3.50	3.50	3.20	3.25
6192	NASDAQ	TLF	Tue, Jan 12, 2021	3.26	3.26	3.19	3.19
6191	NASDAQ	TLF	Mon, Jan 11, 2021	3.35	3.36	3.20	3.26
6190	NASDAQ	TLF	Fri, Jan 8, 2021	3.33	3.33	3.15	3.31
6189	NASDAQ	TLF	Thu, Jan 7, 2021	3.30	3.30	3.25	3.30
6188	NASDAQ	TLF	Wed, Jan 6, 2021	3.34	3.38	3.33	3.38
6187	NASDAQ	TLF	Tue, Jan 5, 2021	0.00	0.00	0.00	3.26
6186	NASDAQ	TLF	Mon, Jan 4, 2021	3.20	3.78	3.20	3.26
6185	NASDAQ	TLF	Thu, Dec 31, 2020	3.20	3.30	3.15	3.20
6184	NASDAQ	TLF	Wed, Dec 30, 2020	3.28	3.28	3.20	3.28
6183	NASDAQ	TLF	Tue, Dec 29, 2020	3.21	3.21	3.20	3.21
6182	NASDAQ	TLF	Mon, Dec 28, 2020	3.21	3.32	3.18	3.28
6181	NASDAQ	TLF	Thu, Dec 24, 2020	3.19	3.20	3.17	3.20
6180	NASDAQ	TLF	Wed, Dec 23, 2020	3.30	3.30	3.15	3.19
6179	NASDAQ	TLF	Tue, Dec 22, 2020	3.21	3.21	3.10	3.15
6178	NASDAQ	TLF	Mon, Dec 21, 2020	3.15	3.19	3.15	3.17
6177	NASDAQ	TLF	Fri, Dec 18, 2020	3.15	3.65	3.09	3.15
6176	NASDAQ	TLF	Thu, Dec 17, 2020	3.21	3.30	3.14	3.18
6175	NASDAQ	TLF	Wed, Dec 16, 2020	3.23	3.25	3.20	3.20
6174	NASDAQ	TLF	Tue, Dec 15, 2020	3.20	3.25	3.12	3.25
6173	NASDAQ	TLF	Mon, Dec 14, 2020	3.20	3.33	3.19	3.30
6172	NASDAQ	TLF	Fri, Dec 11, 2020	3.20	3.20	3.15	3.19
6171	NASDAQ	TLF	Thu, Dec 10, 2020	3.13	3.20	3.13	3.17
6170	NASDAQ	TLF	Wed, Dec 9, 2020	3.11	3.20	3.11	3.15
6169	NASDAQ	TLF	Tue, Dec 8, 2020	3.19	3.20	3.10	3.17
6168	NASDAQ	TLF	Mon, Dec 7, 2020	3.21	3.25	3.12	3.21
6167	NASDAQ	TLF	Fri, Dec 4, 2020	3.30	3.30	3.20	3.26
6166	NASDAQ	TLF	Thu, Dec 3, 2020	3.15	3.29	3.12	3.29
6165	NASDAQ	TLF	Wed, Dec 2, 2020	3.30	3.30	3.15	3.15
6164	NASDAQ	TLF	Tue, Dec 1, 2020	3.30	3.47	3.10	3.20
6163	NASDAQ	TLF	Mon, Nov 30, 2020	3.26	3.30	3.20	3.25
6162	NASDAQ	TLF	Fri, Nov 27, 2020	3.30	3.50	3.25	3.45
6161	NASDAQ	TLF	Wed, Nov 25, 2020	3.26	3.40	3.20	3.20
6160	NASDAQ	TLF	Tue, Nov 24, 2020	3.20	3.30	3.20	3.20
6159	NASDAQ	TLF	Mon, Nov 23, 2020	3.28	3.35	3.25	3.26
6158	NASDAQ	TLF	Fri, Nov 20, 2020	3.16	3.17	3.15	3.15
6157	NASDAQ	TLF	Thu, Nov 19, 2020	3.15	3.17	3.15	3.17
6156	NASDAQ	TLF	Wed, Nov 18, 2020	3.18	3.25	3.14	3.15
6155	NASDAQ	TLF	Tue, Nov 17, 2020	3.22	3.27	3.16	3.17
6154	NASDAQ	TLF	Mon, Nov 16, 2020	3.05	3.40	3.05	3.20
6153	NASDAQ	TLF	Fri, Nov 13, 2020	3.04	3.05	3.02	3.05
6152	NASDAQ	TLF	Thu, Nov 12, 2020	3.05	3.07	3.00	3.07
6151	NASDAQ	TLF	Wed, Nov 11, 2020	3.10	3.10	3.00	3.00
6150	NASDAQ	TLF	Tue, Nov 10, 2020	3.14	3.15	3.14	3.15
6149	NASDAQ	TLF	Mon, Nov 9, 2020	3.05	3.15	3.05	3.15
6148	NASDAQ	TLF	Fri, Nov 6, 2020	2.95	3.01	2.95	3.00
6147	NASDAQ	TLF	Thu, Nov 5, 2020	0.00	0.00	0.00	2.95
6146	NASDAQ	TLF	Wed, Nov 4, 2020	3.00	3.00	2.95	2.95
6145	NASDAQ	TLF	Tue, Nov 3, 2020	3.00	3.07	2.98	3.00
6144	NASDAQ	TLF	Mon, Nov 2, 2020	3.04	3.10	3.04	3.04
6143	NASDAQ	TLF	Fri, Oct 30, 2020	2.99	3.05	2.98	2.99
6142	NASDAQ	TLF	Thu, Oct 29, 2020	2.95	2.97	2.95	2.95
6141	NASDAQ	TLF	Wed, Oct 28, 2020	3.00	3.03	2.84	2.92
6140	NASDAQ	TLF	Tue, Oct 27, 2020	3.04	3.05	2.93	2.93
6139	NASDAQ	TLF	Mon, Oct 26, 2020	3.04	3.04	3.04	3.04
6138	NASDAQ	TLF	Fri, Oct 23, 2020	3.04	3.04	3.04	3.04
6137	NASDAQ	TLF	Thu, Oct 22, 2020	3.04	3.04	3.04	3.04
6136	NASDAQ	TLF	Wed, Oct 21, 2020	3.04	3.04	3.03	3.03
6135	NASDAQ	TLF	Tue, Oct 20, 2020	3.01	3.03	3.00	3.03
6134	NASDAQ	TLF	Mon, Oct 19, 2020	2.96	2.96	2.96	2.96
6133	NASDAQ	TLF	Fri, Oct 16, 2020	3.01	3.40	3.00	3.00
6132	NASDAQ	TLF	Thu, Oct 15, 2020	3.05	3.05	3.02	3.02
6131	NASDAQ	TLF	Wed, Oct 14, 2020	3.10	3.21	3.05	3.05
6130	NASDAQ	TLF	Tue, Oct 13, 2020	3.09	3.11	3.09	3.11
6129	NASDAQ	TLF	Mon, Oct 12, 2020	3.16	3.16	3.06	3.06
6128	NASDAQ	TLF	Fri, Oct 9, 2020	3.07	3.25	3.06	3.10
6127	NASDAQ	TLF	Thu, Oct 8, 2020	3.16	3.19	3.11	3.19
6126	NASDAQ	TLF	Wed, Oct 7, 2020	3.19	3.21	3.15	3.15
6125	NASDAQ	TLF	Tue, Oct 6, 2020	3.15	3.19	3.15	3.19
6124	NASDAQ	TLF	Mon, Oct 5, 2020	3.19	3.19	3.09	3.16
6123	NASDAQ	TLF	Fri, Oct 2, 2020	3.02	3.20	3.02	3.20
6122	NASDAQ	TLF	Thu, Oct 1, 2020	0.00	0.00	0.00	3.19
6121	NASDAQ	TLF	Wed, Sep 30, 2020	3.19	3.19	3.05	3.19
6120	NASDAQ	TLF	Tue, Sep 29, 2020	0.00	0.00	0.00	3.19
6119	NASDAQ	TLF	Mon, Sep 28, 2020	3.11	3.19	3.01	3.19
6118	NASDAQ	TLF	Fri, Sep 25, 2020	3.20	3.20	3.20	3.20
6117	NASDAQ	TLF	Thu, Sep 24, 2020	3.00	3.13	3.00	3.00
6116	NASDAQ	TLF	Wed, Sep 23, 2020	3.20	3.25	2.86	3.05
6115	NASDAQ	TLF	Tue, Sep 22, 2020	3.25	3.25	3.20	3.20
6114	NASDAQ	TLF	Mon, Sep 21, 2020	3.20	3.23	3.20	3.23
6113	NASDAQ	TLF	Fri, Sep 18, 2020	3.20	3.23	3.00	3.23
6112	NASDAQ	TLF	Thu, Sep 17, 2020	3.10	3.20	3.10	3.20
6111	NASDAQ	TLF	Wed, Sep 16, 2020	3.15	3.20	3.05	3.20
6110	NASDAQ	TLF	Tue, Sep 15, 2020	3.10	3.17	3.05	3.05
6109	NASDAQ	TLF	Mon, Sep 14, 2020	3.18	3.19	2.96	3.05
6108	NASDAQ	TLF	Fri, Sep 11, 2020	3.01	3.20	3.01	3.20
6107	NASDAQ	TLF	Thu, Sep 10, 2020	3.03	3.18	3.03	3.18
6106	NASDAQ	TLF	Wed, Sep 9, 2020	2.96	3.19	2.96	3.19
6105	NASDAQ	TLF	Tue, Sep 8, 2020	3.05	3.07	3.01	3.04
6104	NASDAQ	TLF	Fri, Sep 4, 2020	3.05	3.05	3.05	3.05
6103	NASDAQ	TLF	Thu, Sep 3, 2020	3.14	3.15	3.14	3.15
6102	NASDAQ	TLF	Wed, Sep 2, 2020	2.90	3.30	2.90	3.30
6101	NASDAQ	TLF	Tue, Sep 1, 2020	2.92	3.14	2.85	2.85
6100	NASDAQ	TLF	Mon, Aug 31, 2020	2.92	2.94	2.90	2.90
6099	NASDAQ	TLF	Fri, Aug 28, 2020	2.94	3.00	2.90	2.90
6098	NASDAQ	TLF	Thu, Aug 27, 2020	3.04	3.13	2.93	2.95
6097	NASDAQ	TLF	Wed, Aug 26, 2020	2.88	3.10	2.88	3.01
6096	NASDAQ	TLF	Tue, Aug 25, 2020	2.97	3.15	2.85	2.93
6095	NASDAQ	TLF	Mon, Aug 24, 2020	3.00	3.00	2.90	2.90
6094	NASDAQ	TLF	Fri, Aug 21, 2020	3.04	3.05	2.90	3.00
6093	NASDAQ	TLF	Thu, Aug 20, 2020	3.00	3.05	2.98	3.02
6092	NASDAQ	TLF	Wed, Aug 19, 2020	3.05	3.12	3.00	3.00
6091	NASDAQ	TLF	Tue, Aug 18, 2020	3.10	3.11	3.05	3.05
6090	NASDAQ	TLF	Mon, Aug 17, 2020	3.01	3.15	2.95	3.10
6089	NASDAQ	TLF	Fri, Aug 14, 2020	2.85	3.05	2.85	3.05
6088	NASDAQ	TLF	Thu, Aug 13, 2020	2.92	3.15	2.60	2.65
6087	NASDAQ	TLF	Wed, Aug 12, 2020	3.05	3.23	3.00	3.00
6086	NASDAQ	TLF	Tue, Aug 11, 2020	3.15	3.17	2.98	3.05
6085	NASDAQ	TLF	Mon, Aug 10, 2020	3.25	3.32	3.24	3.28
6084	NASDAQ	TLF	Fri, Aug 7, 2020	3.27	3.33	3.19	3.25
6083	NASDAQ	TLF	Thu, Aug 6, 2020	3.36	3.40	3.25	3.35
6082	NASDAQ	TLF	Wed, Aug 5, 2020	3.40	3.44	3.33	3.33
6081	NASDAQ	TLF	Tue, Aug 4, 2020	3.23	3.35	3.23	3.31
6080	NASDAQ	TLF	Mon, Aug 3, 2020	3.39	3.39	3.15	3.20
6079	NASDAQ	TLF	Fri, Jul 31, 2020	3.32	3.32	3.10	3.14
6078	NASDAQ	TLF	Thu, Jul 30, 2020	3.17	3.49	3.13	3.38
6077	NASDAQ	TLF	Wed, Jul 29, 2020	3.12	3.23	3.12	3.23
6076	NASDAQ	TLF	Tue, Jul 28, 2020	3.10	3.13	3.06	3.13
6075	NASDAQ	TLF	Mon, Jul 27, 2020	3.13	3.13	3.06	3.06
6074	NASDAQ	TLF	Fri, Jul 24, 2020	3.15	3.15	3.05	3.13
6073	NASDAQ	TLF	Thu, Jul 23, 2020	3.12	3.18	3.02	3.05
6072	NASDAQ	TLF	Wed, Jul 22, 2020	3.26	3.30	3.09	3.11
6071	NASDAQ	TLF	Tue, Jul 21, 2020	3.30	3.30	3.10	3.10
6070	NASDAQ	TLF	Mon, Jul 20, 2020	3.15	3.28	3.15	3.20
6069	NASDAQ	TLF	Fri, Jul 17, 2020	3.21	3.23	3.21	3.22
6068	NASDAQ	TLF	Thu, Jul 16, 2020	3.33	3.33	3.20	3.30
6067	NASDAQ	TLF	Wed, Jul 15, 2020	3.11	3.28	3.01	3.27
6066	NASDAQ	TLF	Tue, Jul 14, 2020	3.11	3.16	3.11	3.16
6065	NASDAQ	TLF	Mon, Jul 13, 2020	3.16	3.18	3.11	3.12
6064	NASDAQ	TLF	Fri, Jul 10, 2020	3.17	3.17	3.10	3.11
6063	NASDAQ	TLF	Thu, Jul 9, 2020	3.24	3.24	3.10	3.20
6062	NASDAQ	TLF	Wed, Jul 8, 2020	3.30	3.30	3.16	3.18
6061	NASDAQ	TLF	Tue, Jul 7, 2020	3.41	3.41	3.15	3.28
6060	NASDAQ	TLF	Mon, Jul 6, 2020	3.45	3.45	3.25	3.31
6059	NASDAQ	TLF	Thu, Jul 2, 2020	3.31	3.50	3.28	3.30
6058	NASDAQ	TLF	Wed, Jul 1, 2020	3.30	3.39	3.20	3.31
6057	NASDAQ	TLF	Tue, Jun 30, 2020	3.49	3.49	3.15	3.40
6056	NASDAQ	TLF	Mon, Jun 29, 2020	3.42	3.46	3.25	3.35
6055	NASDAQ	TLF	Fri, Jun 26, 2020	3.35	3.39	3.30	3.39
6054	NASDAQ	TLF	Thu, Jun 25, 2020	3.31	3.48	3.31	3.42
6053	NASDAQ	TLF	Wed, Jun 24, 2020	3.48	3.48	3.30	3.35
6052	NASDAQ	TLF	Tue, Jun 23, 2020	3.48	3.48	3.29	3.40
6051	NASDAQ	TLF	Mon, Jun 22, 2020	3.52	3.52	3.43	3.43
6050	NASDAQ	TLF	Fri, Jun 19, 2020	3.45	3.53	3.24	3.52
6049	NASDAQ	TLF	Thu, Jun 18, 2020	3.22	3.49	3.22	3.40
6048	NASDAQ	TLF	Wed, Jun 17, 2020	3.58	3.58	3.45	3.46
6047	NASDAQ	TLF	Tue, Jun 16, 2020	3.65	3.76	3.45	3.45
6046	NASDAQ	TLF	Mon, Jun 15, 2020	3.66	3.79	3.66	3.72
6045	NASDAQ	TLF	Fri, Jun 12, 2020	3.60	3.87	3.46	3.65
6044	NASDAQ	TLF	Thu, Jun 11, 2020	3.67	3.88	3.60	3.64
6043	NASDAQ	TLF	Wed, Jun 10, 2020	3.75	3.83	3.64	3.73
6042	NASDAQ	TLF	Tue, Jun 9, 2020	3.90	3.97	3.66	3.69
6041	NASDAQ	TLF	Mon, Jun 8, 2020	3.43	3.86	3.40	3.84
6040	NASDAQ	TLF	Fri, Jun 5, 2020	3.55	3.55	3.12	3.30
6039	NASDAQ	TLF	Thu, Jun 4, 2020	3.72	3.72	3.37	3.47
6038	NASDAQ	TLF	Wed, Jun 3, 2020	3.60	3.71	3.35	3.71
6037	NASDAQ	TLF	Tue, Jun 2, 2020	3.40	3.56	3.40	3.50
6036	NASDAQ	TLF	Mon, Jun 1, 2020	3.49	3.55	3.35	3.45
6035	NASDAQ	TLF	Fri, May 29, 2020	3.41	3.58	3.41	3.49
6034	NASDAQ	TLF	Thu, May 28, 2020	3.55	3.55	3.40	3.40
6033	NASDAQ	TLF	Wed, May 27, 2020	3.43	3.59	3.43	3.52
6032	NASDAQ	TLF	Tue, May 26, 2020	3.40	3.53	3.31	3.48
6031	NASDAQ	TLF	Fri, May 22, 2020	3.22	3.25	3.20	3.20
6030	NASDAQ	TLF	Thu, May 21, 2020	3.25	3.40	3.25	3.26
6029	NASDAQ	TLF	Wed, May 20, 2020	3.40	3.51	3.16	3.34
6028	NASDAQ	TLF	Tue, May 19, 2020	3.40	3.40	3.39	3.39
6027	NASDAQ	TLF	Mon, May 18, 2020	3.47	3.59	3.31	3.35
6026	NASDAQ	TLF	Fri, May 15, 2020	3.49	3.59	3.47	3.48
6025	NASDAQ	TLF	Thu, May 14, 2020	3.46	3.49	3.17	3.35
6024	NASDAQ	TLF	Wed, May 13, 2020	3.59	3.59	3.49	3.51
6023	NASDAQ	TLF	Tue, May 12, 2020	3.72	3.75	3.64	3.64
6022	NASDAQ	TLF	Mon, May 11, 2020	3.51	3.99	3.51	3.80
6021	NASDAQ	TLF	Fri, May 8, 2020	3.80	3.99	3.80	3.98
6020	NASDAQ	TLF	Thu, May 7, 2020	0.00	0.00	0.00	3.70
6019	NASDAQ	TLF	Wed, May 6, 2020	3.78	3.90	3.47	3.70
6018	NASDAQ	TLF	Tue, May 5, 2020	3.89	3.89	3.88	3.88
6017	NASDAQ	TLF	Mon, May 4, 2020	3.78	3.88	3.78	3.88
6016	NASDAQ	TLF	Fri, May 1, 2020	3.90	3.93	3.78	3.79
6015	NASDAQ	TLF	Thu, Apr 30, 2020	4.02	4.02	3.96	3.97
6014	NASDAQ	TLF	Wed, Apr 29, 2020	3.76	3.99	3.76	3.97
6013	NASDAQ	TLF	Tue, Apr 28, 2020	3.85	3.89	3.64	3.82
6012	NASDAQ	TLF	Mon, Apr 27, 2020	3.69	3.85	3.69	3.79
6011	NASDAQ	TLF	Fri, Apr 24, 2020	3.46	3.72	3.45	3.65
6010	NASDAQ	TLF	Thu, Apr 23, 2020	3.80	3.84	3.16	3.46
6009	NASDAQ	TLF	Wed, Apr 22, 2020	3.78	3.95	3.72	3.80
6008	NASDAQ	TLF	Tue, Apr 21, 2020	3.78	3.88	3.75	3.88
6007	NASDAQ	TLF	Mon, Apr 20, 2020	3.80	3.80	3.78	3.78
6006	NASDAQ	TLF	Fri, Apr 17, 2020	0.00	0.00	0.00	4.08
6005	NASDAQ	TLF	Thu, Apr 16, 2020	4.22	4.22	3.88	4.08
6004	NASDAQ	TLF	Wed, Apr 15, 2020	3.81	3.99	3.78	3.99
6003	NASDAQ	TLF	Tue, Apr 14, 2020	3.80	4.00	3.80	4.00
6002	NASDAQ	TLF	Mon, Apr 13, 2020	3.70	3.81	3.69	3.75
6001	NASDAQ	TLF	Thu, Apr 9, 2020	3.74	3.87	3.63	3.63
6000	NASDAQ	TLF	Wed, Apr 8, 2020	3.36	3.69	3.36	3.62
5999	NASDAQ	TLF	Tue, Apr 7, 2020	3.44	3.59	3.36	3.36
5998	NASDAQ	TLF	Mon, Apr 6, 2020	3.34	3.46	3.30	3.33
5997	NASDAQ	TLF	Fri, Apr 3, 2020	3.40	3.40	3.10	3.10
5996	NASDAQ	TLF	Thu, Apr 2, 2020	3.35	3.38	3.10	3.10
5995	NASDAQ	TLF	Wed, Apr 1, 2020	3.53	3.60	3.15	3.16
5994	NASDAQ	TLF	Tue, Mar 31, 2020	3.58	3.60	3.58	3.60
5993	NASDAQ	TLF	Mon, Mar 30, 2020	3.76	3.76	3.52	3.53
5992	NASDAQ	TLF	Fri, Mar 27, 2020	3.65	3.65	3.65	3.65
5991	NASDAQ	TLF	Thu, Mar 26, 2020	3.96	3.99	3.92	3.96
5990	NASDAQ	TLF	Wed, Mar 25, 2020	3.66	4.07	3.66	3.76
5989	NASDAQ	TLF	Tue, Mar 24, 2020	3.08	3.70	2.96	3.57
5988	NASDAQ	TLF	Mon, Mar 23, 2020	3.13	3.22	2.92	2.97
5987	NASDAQ	TLF	Fri, Mar 20, 2020	3.84	3.84	3.25	3.25
5986	NASDAQ	TLF	Thu, Mar 19, 2020	3.43	3.43	3.29	3.40
5985	NASDAQ	TLF	Wed, Mar 18, 2020	3.77	3.77	3.25	3.25
5984	NASDAQ	TLF	Tue, Mar 17, 2020	3.64	3.75	3.30	3.67
5983	NASDAQ	TLF	Mon, Mar 16, 2020	3.58	3.92	3.50	3.66
5982	NASDAQ	TLF	Fri, Mar 13, 2020	4.11	4.25	3.86	4.06
5981	NASDAQ	TLF	Thu, Mar 12, 2020	4.02	4.02	3.80	3.99
5980	NASDAQ	TLF	Wed, Mar 11, 2020	4.29	4.31	3.72	4.19
5979	NASDAQ	TLF	Tue, Mar 10, 2020	4.35	4.46	4.29	4.29
5978	NASDAQ	TLF	Mon, Mar 9, 2020	4.48	4.48	4.15	4.25
5977	NASDAQ	TLF	Fri, Mar 6, 2020	4.70	4.71	4.60	4.60
5976	NASDAQ	TLF	Thu, Mar 5, 2020	4.94	4.94	4.73	4.73
5975	NASDAQ	TLF	Wed, Mar 4, 2020	4.91	4.97	4.70	4.93
5974	NASDAQ	TLF	Tue, Mar 3, 2020	4.80	5.00	4.75	4.90
5973	NASDAQ	TLF	Mon, Mar 2, 2020	4.92	5.08	4.80	4.80
5972	NASDAQ	TLF	Fri, Feb 28, 2020	5.39	5.62	5.08	5.08
5971	NASDAQ	TLF	Thu, Feb 27, 2020	5.36	5.36	4.92	4.92
5970	NASDAQ	TLF	Wed, Feb 26, 2020	4.71	5.66	4.60	5.46
5969	NASDAQ	TLF	Tue, Feb 25, 2020	4.82	4.96	4.75	4.79
5968	NASDAQ	TLF	Mon, Feb 24, 2020	4.98	4.98	4.70	4.97
5967	NASDAQ	TLF	Fri, Feb 21, 2020	5.16	5.18	5.02	5.02
5966	NASDAQ	TLF	Thu, Feb 20, 2020	5.22	5.30	5.11	5.15
5965	NASDAQ	TLF	Wed, Feb 19, 2020	5.18	5.65	5.08	5.13
5964	NASDAQ	TLF	Tue, Feb 18, 2020	5.20	5.74	5.10	5.74
5963	NASDAQ	TLF	Fri, Feb 14, 2020	5.14	5.52	5.13	5.19
5962	NASDAQ	TLF	Thu, Feb 13, 2020	5.34	5.34	5.14	5.16
5961	NASDAQ	TLF	Wed, Feb 12, 2020	5.26	5.27	5.18	5.23
5960	NASDAQ	TLF	Tue, Feb 11, 2020	5.40	5.40	5.07	5.14
5959	NASDAQ	TLF	Mon, Feb 10, 2020	5.40	5.45	5.25	5.25
5958	NASDAQ	TLF	Fri, Feb 7, 2020	5.48	5.51	5.32	5.38
5957	NASDAQ	TLF	Thu, Feb 6, 2020	5.51	5.60	5.43	5.48
5956	NASDAQ	TLF	Wed, Feb 5, 2020	5.52	5.60	5.31	5.50
5955	NASDAQ	TLF	Tue, Feb 4, 2020	5.53	5.59	5.40	5.47
5954	NASDAQ	TLF	Mon, Feb 3, 2020	5.65	5.74	5.41	5.42
5953	NASDAQ	TLF	Fri, Jan 31, 2020	5.60	5.74	5.42	5.65
5952	NASDAQ	TLF	Thu, Jan 30, 2020	5.71	5.73	5.65	5.68
5951	NASDAQ	TLF	Wed, Jan 29, 2020	5.69	5.70	5.66	5.68
5950	NASDAQ	TLF	Tue, Jan 28, 2020	5.62	5.65	5.55	5.65
5949	NASDAQ	TLF	Mon, Jan 27, 2020	5.37	5.68	5.35	5.56
5948	NASDAQ	TLF	Fri, Jan 24, 2020	5.40	5.45	5.40	5.43
5947	NASDAQ	TLF	Thu, Jan 23, 2020	5.36	5.41	5.20	5.35
5946	NASDAQ	TLF	Wed, Jan 22, 2020	5.31	5.31	5.31	5.31
5945	NASDAQ	TLF	Tue, Jan 21, 2020	5.21	5.29	5.20	5.29
5944	NASDAQ	TLF	Fri, Jan 17, 2020	0.00	0.00	0.00	5.24
5943	NASDAQ	TLF	Thu, Jan 16, 2020	5.40	5.40	5.24	5.24
5942	NASDAQ	TLF	Wed, Jan 15, 2020	0.00	0.00	0.00	5.32
5941	NASDAQ	TLF	Tue, Jan 14, 2020	5.41	5.47	5.31	5.32
5940	NASDAQ	TLF	Mon, Jan 13, 2020	5.79	5.79	5.30	5.32
5939	NASDAQ	TLF	Fri, Jan 10, 2020	5.75	5.76	5.75	5.76
5938	NASDAQ	TLF	Thu, Jan 9, 2020	5.75	5.75	5.75	5.75
5937	NASDAQ	TLF	Wed, Jan 8, 2020	5.65	5.79	5.65	5.73
5936	NASDAQ	TLF	Tue, Jan 7, 2020	5.59	5.69	5.59	5.60
5935	NASDAQ	TLF	Mon, Jan 6, 2020	5.55	5.80	5.55	5.71
5934	NASDAQ	TLF	Fri, Jan 3, 2020	5.80	5.81	5.73	5.73
5933	NASDAQ	TLF	Thu, Jan 2, 2020	5.81	5.82	5.74	5.74
5932	NASDAQ	TLF	Tue, Dec 31, 2019	5.69	5.81	5.69	5.71
5931	NASDAQ	TLF	Mon, Dec 30, 2019	5.37	5.69	5.37	5.69
5930	NASDAQ	TLF	Fri, Dec 27, 2019	5.30	5.39	5.30	5.39
5929	NASDAQ	TLF	Thu, Dec 26, 2019	5.55	5.55	5.29	5.29
5928	NASDAQ	TLF	Tue, Dec 24, 2019	5.36	5.55	5.36	5.55
5927	NASDAQ	TLF	Mon, Dec 23, 2019	5.22	5.34	5.22	5.30
5926	NASDAQ	TLF	Fri, Dec 20, 2019	5.20	5.25	5.00	5.22
5925	NASDAQ	TLF	Thu, Dec 19, 2019	5.09	5.18	5.08	5.14
5924	NASDAQ	TLF	Wed, Dec 18, 2019	4.98	5.38	4.97	5.01
5923	NASDAQ	TLF	Tue, Dec 17, 2019	5.13	5.14	4.82	4.82
5922	NASDAQ	TLF	Mon, Dec 16, 2019	5.14	5.23	5.10	5.10
5921	NASDAQ	TLF	Fri, Dec 13, 2019	5.10	5.20	5.10	5.20
5920	NASDAQ	TLF	Thu, Dec 12, 2019	5.15	5.21	5.13	5.17
5919	NASDAQ	TLF	Wed, Dec 11, 2019	5.19	5.19	5.10	5.15
5918	NASDAQ	TLF	Tue, Dec 10, 2019	5.36	5.36	5.11	5.15
5917	NASDAQ	TLF	Mon, Dec 9, 2019	5.21	5.29	5.10	5.13
5916	NASDAQ	TLF	Fri, Dec 6, 2019	5.11	5.19	5.11	5.15
5915	NASDAQ	TLF	Thu, Dec 5, 2019	0.00	0.00	0.00	5.15
5914	NASDAQ	TLF	Wed, Dec 4, 2019	5.13	5.28	5.10	5.15
5913	NASDAQ	TLF	Tue, Dec 3, 2019	5.10	5.36	5.10	5.15
5912	NASDAQ	TLF	Mon, Dec 2, 2019	5.11	5.21	5.10	5.10
5911	NASDAQ	TLF	Fri, Nov 29, 2019	5.22	5.22	5.22	5.22
5910	NASDAQ	TLF	Wed, Nov 27, 2019	5.19	5.30	5.19	5.30
5909	NASDAQ	TLF	Tue, Nov 26, 2019	5.20	5.42	5.10	5.24
5908	NASDAQ	TLF	Mon, Nov 25, 2019	5.20	5.30	5.20	5.28
5907	NASDAQ	TLF	Fri, Nov 22, 2019	5.11	5.20	5.11	5.15
5906	NASDAQ	TLF	Thu, Nov 21, 2019	5.07	5.18	5.07	5.14
5905	NASDAQ	TLF	Wed, Nov 20, 2019	5.21	5.27	5.12	5.12
5904	NASDAQ	TLF	Tue, Nov 19, 2019	5.18	5.26	5.17	5.17
5903	NASDAQ	TLF	Mon, Nov 18, 2019	5.14	5.16	5.13	5.13
5902	NASDAQ	TLF	Fri, Nov 15, 2019	5.10	5.20	5.06	5.13
5901	NASDAQ	TLF	Thu, Nov 14, 2019	5.10	5.15	5.06	5.06
5900	NASDAQ	TLF	Wed, Nov 13, 2019	5.03	5.05	5.03	5.05
5899	NASDAQ	TLF	Tue, Nov 12, 2019	5.07	5.09	5.07	5.09
5898	NASDAQ	TLF	Mon, Nov 11, 2019	5.03	5.06	5.03	5.06
5897	NASDAQ	TLF	Fri, Nov 8, 2019	5.11	5.11	5.04	5.07
5896	NASDAQ	TLF	Thu, Nov 7, 2019	5.15	5.18	5.03	5.12
5895	NASDAQ	TLF	Wed, Nov 6, 2019	4.90	5.10	4.90	5.04
5894	NASDAQ	TLF	Tue, Nov 5, 2019	5.06	5.06	4.88	4.97
5893	NASDAQ	TLF	Mon, Nov 4, 2019	5.10	5.10	5.06	5.10
5892	NASDAQ	TLF	Fri, Nov 1, 2019	5.08	5.08	5.08	5.08
5891	NASDAQ	TLF	Thu, Oct 31, 2019	5.09	5.13	5.02	5.08
5890	NASDAQ	TLF	Wed, Oct 30, 2019	5.14	5.14	5.08	5.08
5889	NASDAQ	TLF	Tue, Oct 29, 2019	5.06	5.11	5.06	5.07
5888	NASDAQ	TLF	Mon, Oct 28, 2019	5.06	5.12	5.06	5.12
5887	NASDAQ	TLF	Fri, Oct 25, 2019	5.02	5.11	5.02	5.11
5886	NASDAQ	TLF	Thu, Oct 24, 2019	5.03	5.04	5.02	5.02
5885	NASDAQ	TLF	Wed, Oct 23, 2019	4.99	5.03	4.99	5.03
5884	NASDAQ	TLF	Tue, Oct 22, 2019	4.81	5.05	4.78	5.02
5883	NASDAQ	TLF	Mon, Oct 21, 2019	4.35	4.97	4.35	4.83
5882	NASDAQ	TLF	Fri, Oct 18, 2019	4.52	4.53	4.52	4.53
5881	NASDAQ	TLF	Thu, Oct 17, 2019	4.59	4.70	4.58	4.60
5880	NASDAQ	TLF	Wed, Oct 16, 2019	4.71	4.71	4.60	4.60
5879	NASDAQ	TLF	Tue, Oct 15, 2019	4.70	4.87	4.65	4.76
5878	NASDAQ	TLF	Mon, Oct 14, 2019	4.68	4.73	4.55	4.60
5877	NASDAQ	TLF	Fri, Oct 11, 2019	4.50	4.70	4.50	4.70
5876	NASDAQ	TLF	Thu, Oct 10, 2019	4.45	4.46	4.40	4.42
5875	NASDAQ	TLF	Wed, Oct 9, 2019	4.45	4.54	4.41	4.45
5874	NASDAQ	TLF	Tue, Oct 8, 2019	4.51	4.56	4.51	4.53
5873	NASDAQ	TLF	Mon, Oct 7, 2019	4.53	4.53	4.50	4.51
5872	NASDAQ	TLF	Fri, Oct 4, 2019	4.51	4.68	4.50	4.50
5871	NASDAQ	TLF	Thu, Oct 3, 2019	4.53	4.62	4.50	4.51
5870	NASDAQ	TLF	Wed, Oct 2, 2019	4.60	4.67	4.50	4.50
5869	NASDAQ	TLF	Tue, Oct 1, 2019	4.60	4.75	4.57	4.61
5868	NASDAQ	TLF	Mon, Sep 30, 2019	4.74	4.86	4.63	4.65
5867	NASDAQ	TLF	Fri, Sep 27, 2019	4.68	5.00	4.54	4.55
5866	NASDAQ	TLF	Thu, Sep 26, 2019	4.52	4.69	4.45	4.50
5865	NASDAQ	TLF	Wed, Sep 25, 2019	4.53	4.65	4.53	4.65
5864	NASDAQ	TLF	Tue, Sep 24, 2019	4.53	4.86	4.45	4.45
5863	NASDAQ	TLF	Mon, Sep 23, 2019	4.11	4.61	4.11	4.37
5862	NASDAQ	TLF	Fri, Sep 20, 2019	4.17	4.37	4.16	4.37
5861	NASDAQ	TLF	Thu, Sep 19, 2019	4.28	4.35	3.96	4.05
5860	NASDAQ	TLF	Wed, Sep 18, 2019	4.04	4.33	4.04	4.28
5859	NASDAQ	TLF	Tue, Sep 17, 2019	4.36	4.43	3.91	4.04
5858	NASDAQ	TLF	Mon, Sep 16, 2019	4.35	4.42	4.34	4.37
5857	NASDAQ	TLF	Fri, Sep 13, 2019	4.37	4.37	4.30	4.30
5856	NASDAQ	TLF	Thu, Sep 12, 2019	4.42	4.42	4.38	4.38
5855	NASDAQ	TLF	Wed, Sep 11, 2019	4.35	4.46	4.27	4.45
5854	NASDAQ	TLF	Tue, Sep 10, 2019	4.38	4.74	4.30	4.30
5853	NASDAQ	TLF	Mon, Sep 9, 2019	4.21	4.68	4.21	4.50
5852	NASDAQ	TLF	Fri, Sep 6, 2019	4.34	4.43	4.19	4.28
5851	NASDAQ	TLF	Thu, Sep 5, 2019	4.36	4.54	4.36	4.37
5850	NASDAQ	TLF	Wed, Sep 4, 2019	4.56	4.62	4.40	4.40
5849	NASDAQ	TLF	Tue, Sep 3, 2019	4.50	4.55	4.39	4.40
5848	NASDAQ	TLF	Fri, Aug 30, 2019	4.76	4.76	4.55	4.55
5847	NASDAQ	TLF	Thu, Aug 29, 2019	4.44	4.85	4.44	4.79
5846	NASDAQ	TLF	Wed, Aug 28, 2019	4.62	4.62	4.37	4.47
5845	NASDAQ	TLF	Tue, Aug 27, 2019	4.92	4.92	4.65	4.65
5844	NASDAQ	TLF	Mon, Aug 26, 2019	4.63	4.97	4.63	4.96
5843	NASDAQ	TLF	Fri, Aug 23, 2019	4.63	4.64	4.18	4.60
5842	NASDAQ	TLF	Thu, Aug 22, 2019	4.68	4.72	4.62	4.68
5841	NASDAQ	TLF	Wed, Aug 21, 2019	4.74	4.74	4.64	4.72
5840	NASDAQ	TLF	Tue, Aug 20, 2019	4.61	4.89	4.52	4.57
5839	NASDAQ	TLF	Mon, Aug 19, 2019	4.52	4.75	4.48	4.68
5838	NASDAQ	TLF	Fri, Aug 16, 2019	4.94	4.94	4.50	4.50
5837	NASDAQ	TLF	Thu, Aug 15, 2019	5.18	5.30	4.90	4.90
5836	NASDAQ	TLF	Wed, Aug 14, 2019	5.20	5.26	5.06	5.20
5835	NASDAQ	TLF	Tue, Aug 13, 2019	5.52	5.55	5.45	5.45
5834	NASDAQ	TLF	Mon, Aug 12, 2019	5.42	5.61	5.26	5.48
5833	NASDAQ	TLF	Fri, Aug 9, 2019	5.77	5.77	5.20	5.53
5832	NASDAQ	TLF	Thu, Aug 8, 2019	5.84	5.84	5.50	5.51
5831	NASDAQ	TLF	Wed, Aug 7, 2019	5.76	5.76	5.59	5.75
5830	NASDAQ	TLF	Tue, Aug 6, 2019	5.93	5.93	5.80	5.80
5829	NASDAQ	TLF	Mon, Aug 5, 2019	5.80	6.05	5.63	5.87
5828	NASDAQ	TLF	Fri, Aug 2, 2019	5.95	5.95	5.50	5.90
5827	NASDAQ	TLF	Thu, Aug 1, 2019	5.89	6.05	5.76	5.76
5826	NASDAQ	TLF	Wed, Jul 31, 2019	6.00	6.00	5.93	5.93
5825	NASDAQ	TLF	Tue, Jul 30, 2019	5.94	5.94	5.85	5.94
5824	NASDAQ	TLF	Mon, Jul 29, 2019	5.84	5.94	5.81	5.85
5823	NASDAQ	TLF	Fri, Jul 26, 2019	6.02	6.02	5.87	5.87
5822	NASDAQ	TLF	Thu, Jul 25, 2019	5.92	5.96	5.86	5.86
5821	NASDAQ	TLF	Wed, Jul 24, 2019	5.91	6.00	5.85	6.00
5820	NASDAQ	TLF	Tue, Jul 23, 2019	5.98	6.00	5.88	5.97
5819	NASDAQ	TLF	Mon, Jul 22, 2019	5.85	5.99	5.80	5.98
5818	NASDAQ	TLF	Fri, Jul 19, 2019	0.00	0.00	0.00	5.75
5817	NASDAQ	TLF	Thu, Jul 18, 2019	5.77	5.77	5.50	5.75
5816	NASDAQ	TLF	Wed, Jul 17, 2019	5.83	5.83	5.83	5.83
5815	NASDAQ	TLF	Tue, Jul 16, 2019	5.77	5.90	5.77	5.90
5814	NASDAQ	TLF	Mon, Jul 15, 2019	5.79	5.79	5.79	5.79
5813	NASDAQ	TLF	Fri, Jul 12, 2019	5.82	5.99	5.75	5.99
5812	NASDAQ	TLF	Thu, Jul 11, 2019	5.78	5.99	5.78	5.99
5811	NASDAQ	TLF	Wed, Jul 10, 2019	5.80	5.98	5.75	5.98
5810	NASDAQ	TLF	Tue, Jul 9, 2019	5.69	5.90	5.69	5.90
5809	NASDAQ	TLF	Mon, Jul 8, 2019	5.68	5.77	5.55	5.69
5808	NASDAQ	TLF	Fri, Jul 5, 2019	5.56	5.71	5.56	5.69
5807	NASDAQ	TLF	Wed, Jul 3, 2019	5.87	5.87	5.55	5.56
5806	NASDAQ	TLF	Tue, Jul 2, 2019	5.85	5.93	5.55	5.93
5805	NASDAQ	TLF	Mon, Jul 1, 2019	5.92	5.98	5.87	5.96
5804	NASDAQ	TLF	Fri, Jun 28, 2019	5.45	5.50	5.45	5.50
5803	NASDAQ	TLF	Thu, Jun 27, 2019	5.52	5.52	5.31	5.45
5802	NASDAQ	TLF	Wed, Jun 26, 2019	5.36	5.70	5.36	5.62
5801	NASDAQ	TLF	Tue, Jun 25, 2019	5.86	5.86	5.86	5.86
5800	NASDAQ	TLF	Mon, Jun 24, 2019	5.99	5.99	5.87	5.88
5799	NASDAQ	TLF	Fri, Jun 21, 2019	5.80	5.99	5.80	5.99
5798	NASDAQ	TLF	Thu, Jun 20, 2019	5.85	5.93	5.73	5.82
5797	NASDAQ	TLF	Wed, Jun 19, 2019	5.92	5.92	5.75	5.82
5796	NASDAQ	TLF	Tue, Jun 18, 2019	5.80	5.97	5.74	5.82
5795	NASDAQ	TLF	Mon, Jun 17, 2019	5.96	5.96	5.63	5.81
5794	NASDAQ	TLF	Fri, Jun 14, 2019	5.81	5.96	5.80	5.80
5793	NASDAQ	TLF	Thu, Jun 13, 2019	5.93	5.96	5.63	5.80
5792	NASDAQ	TLF	Wed, Jun 12, 2019	5.60	6.14	5.49	5.49
5791	NASDAQ	TLF	Tue, Jun 11, 2019	5.08	6.16	5.08	5.51
5790	NASDAQ	TLF	Mon, Jun 10, 2019	5.68	5.68	5.02	5.21
5789	NASDAQ	TLF	Fri, Jun 7, 2019	5.09	5.33	5.09	5.10
5788	NASDAQ	TLF	Thu, Jun 6, 2019	5.00	5.14	4.90	5.14
5787	NASDAQ	TLF	Wed, Jun 5, 2019	5.80	5.80	4.92	4.93
5786	NASDAQ	TLF	Tue, Jun 4, 2019	5.52	6.00	5.51	5.54
5785	NASDAQ	TLF	Mon, Jun 3, 2019	5.19	5.49	5.19	5.38
5784	NASDAQ	TLF	Fri, May 31, 2019	5.72	5.72	5.01	5.18
5783	NASDAQ	TLF	Thu, May 30, 2019	5.75	5.76	5.50	5.50
5782	NASDAQ	TLF	Wed, May 29, 2019	5.75	5.75	5.75	5.75
5781	NASDAQ	TLF	Tue, May 28, 2019	5.77	5.77	5.57	5.76
5780	NASDAQ	TLF	Fri, May 24, 2019	5.85	5.85	5.75	5.75
5779	NASDAQ	TLF	Thu, May 23, 2019	5.75	5.79	5.75	5.77
5778	NASDAQ	TLF	Wed, May 22, 2019	5.86	5.86	5.75	5.79
5777	NASDAQ	TLF	Tue, May 21, 2019	5.79	5.86	5.75	5.86
5776	NASDAQ	TLF	Mon, May 20, 2019	0.00	0.00	0.00	5.86
5775	NASDAQ	TLF	Fri, May 17, 2019	5.79	5.86	5.79	5.86
5774	NASDAQ	TLF	Thu, May 16, 2019	0.00	0.00	0.00	5.81
5773	NASDAQ	TLF	Wed, May 15, 2019	5.80	5.85	5.77	5.81
5772	NASDAQ	TLF	Tue, May 14, 2019	5.87	5.87	5.85	5.86
5771	NASDAQ	TLF	Mon, May 13, 2019	5.68	5.97	5.68	5.85
5770	NASDAQ	TLF	Fri, May 10, 2019	5.85	5.86	5.69	5.80
5769	NASDAQ	TLF	Thu, May 9, 2019	5.75	5.80	5.74	5.80
5768	NASDAQ	TLF	Wed, May 8, 2019	5.69	5.81	5.67	5.73
5767	NASDAQ	TLF	Tue, May 7, 2019	5.73	5.99	5.73	5.99
5766	NASDAQ	TLF	Mon, May 6, 2019	5.99	5.99	5.64	5.99
5765	NASDAQ	TLF	Fri, May 3, 2019	0.00	0.00	0.00	5.99
5764	NASDAQ	TLF	Thu, May 2, 2019	5.99	5.99	5.72	5.99
5763	NASDAQ	TLF	Wed, May 1, 2019	5.96	5.99	5.85	5.85
5762	NASDAQ	TLF	Tue, Apr 30, 2019	5.66	6.10	5.65	6.05
5761	NASDAQ	TLF	Mon, Apr 29, 2019	5.51	5.69	5.51	5.69
5760	NASDAQ	TLF	Fri, Apr 26, 2019	5.68	5.72	5.50	5.57
5759	NASDAQ	TLF	Thu, Apr 25, 2019	5.64	5.75	5.64	5.68
5758	NASDAQ	TLF	Wed, Apr 24, 2019	5.63	5.77	5.61	5.61
5757	NASDAQ	TLF	Tue, Apr 23, 2019	5.65	5.91	5.61	5.66
5756	NASDAQ	TLF	Mon, Apr 22, 2019	5.81	5.81	5.80	5.80
5755	NASDAQ	TLF	Thu, Apr 18, 2019	5.91	5.91	5.91	5.91
5754	NASDAQ	TLF	Wed, Apr 17, 2019	5.53	5.79	5.53	5.61
5753	NASDAQ	TLF	Tue, Apr 16, 2019	5.70	5.76	5.53	5.56
5752	NASDAQ	TLF	Mon, Apr 15, 2019	5.70	5.70	5.61	5.62
5751	NASDAQ	TLF	Fri, Apr 12, 2019	5.78	5.82	5.78	5.79
5750	NASDAQ	TLF	Thu, Apr 11, 2019	5.85	5.85	5.85	5.85
5749	NASDAQ	TLF	Wed, Apr 10, 2019	5.85	5.85	5.81	5.82
5748	NASDAQ	TLF	Tue, Apr 9, 2019	6.01	6.03	5.82	5.82
5747	NASDAQ	TLF	Mon, Apr 8, 2019	5.90	5.90	5.75	5.75
5746	NASDAQ	TLF	Fri, Apr 5, 2019	5.52	6.00	5.52	6.00
5745	NASDAQ	TLF	Thu, Apr 4, 2019	5.93	5.93	5.15	5.59
5744	NASDAQ	TLF	Wed, Apr 3, 2019	5.94	6.00	5.90	5.90
5743	NASDAQ	TLF	Tue, Apr 2, 2019	5.94	6.00	5.90	5.91
5742	NASDAQ	TLF	Mon, Apr 1, 2019	6.04	6.04	5.93	5.99
5741	NASDAQ	TLF	Fri, Mar 29, 2019	5.84	6.01	5.84	6.00
5740	NASDAQ	TLF	Thu, Mar 28, 2019	6.03	6.03	5.75	5.75
5739	NASDAQ	TLF	Wed, Mar 27, 2019	6.12	6.12	5.94	5.95
5738	NASDAQ	TLF	Tue, Mar 26, 2019	6.28	6.28	6.12	6.15
5737	NASDAQ	TLF	Mon, Mar 25, 2019	6.16	6.16	6.16	6.16
5736	NASDAQ	TLF	Fri, Mar 22, 2019	6.16	6.25	6.15	6.25
5735	NASDAQ	TLF	Thu, Mar 21, 2019	6.14	6.15	6.14	6.15
5734	NASDAQ	TLF	Wed, Mar 20, 2019	6.70	6.95	6.29	6.29
5733	NASDAQ	TLF	Tue, Mar 19, 2019	0.00	0.00	0.00	6.35
5732	NASDAQ	TLF	Mon, Mar 18, 2019	6.36	6.49	6.35	6.35
5731	NASDAQ	TLF	Fri, Mar 15, 2019	0.00	0.00	0.00	6.21
5730	NASDAQ	TLF	Thu, Mar 14, 2019	6.15	6.60	6.15	6.21
5729	NASDAQ	TLF	Wed, Mar 13, 2019	5.69	6.29	5.68	6.10
5728	NASDAQ	TLF	Tue, Mar 12, 2019	5.52	5.68	5.51	5.65
5727	NASDAQ	TLF	Mon, Mar 11, 2019	5.50	5.53	5.48	5.51
5726	NASDAQ	TLF	Fri, Mar 8, 2019	5.52	5.68	5.27	5.50
5725	NASDAQ	TLF	Thu, Mar 7, 2019	5.84	5.84	5.50	5.52
5724	NASDAQ	TLF	Wed, Mar 6, 2019	5.72	5.72	5.50	5.53
5723	NASDAQ	TLF	Tue, Mar 5, 2019	5.60	5.60	5.58	5.58
5722	NASDAQ	TLF	Mon, Mar 4, 2019	0.00	0.00	0.00	5.64
5721	NASDAQ	TLF	Fri, Mar 1, 2019	5.70	5.76	5.58	5.64
5720	NASDAQ	TLF	Thu, Feb 28, 2019	5.63	5.65	5.63	5.65
5719	NASDAQ	TLF	Wed, Feb 27, 2019	5.60	5.72	5.60	5.72
5718	NASDAQ	TLF	Tue, Feb 26, 2019	5.64	5.65	5.60	5.60
5717	NASDAQ	TLF	Mon, Feb 25, 2019	5.58	5.65	5.58	5.64
5716	NASDAQ	TLF	Fri, Feb 22, 2019	5.62	5.62	5.57	5.60
5715	NASDAQ	TLF	Thu, Feb 21, 2019	5.60	5.63	5.60	5.60
5714	NASDAQ	TLF	Wed, Feb 20, 2019	5.71	5.71	5.60	5.60
5713	NASDAQ	TLF	Tue, Feb 19, 2019	5.63	5.99	5.60	5.99
5712	NASDAQ	TLF	Fri, Feb 15, 2019	5.67	5.67	5.60	5.60
5711	NASDAQ	TLF	Thu, Feb 14, 2019	5.63	5.65	5.60	5.60
5710	NASDAQ	TLF	Wed, Feb 13, 2019	5.62	5.64	5.61	5.63
5709	NASDAQ	TLF	Tue, Feb 12, 2019	5.70	5.75	5.67	5.67
5708	NASDAQ	TLF	Mon, Feb 11, 2019	5.66	5.66	5.65	5.65
5707	NASDAQ	TLF	Fri, Feb 8, 2019	5.67	5.69	5.65	5.65
5706	NASDAQ	TLF	Thu, Feb 7, 2019	0.00	0.00	0.00	5.65
5705	NASDAQ	TLF	Wed, Feb 6, 2019	5.65	5.69	5.65	5.65
5704	NASDAQ	TLF	Tue, Feb 5, 2019	5.74	5.74	5.65	5.65
5703	NASDAQ	TLF	Mon, Feb 4, 2019	5.74	6.00	5.70	5.72
5702	NASDAQ	TLF	Fri, Feb 1, 2019	5.75	5.75	5.63	5.75
5701	NASDAQ	TLF	Thu, Jan 31, 2019	5.81	5.81	5.81	5.81
5700	NASDAQ	TLF	Wed, Jan 30, 2019	5.75	5.80	5.71	5.75
5699	NASDAQ	TLF	Tue, Jan 29, 2019	5.77	5.80	5.55	5.76
5698	NASDAQ	TLF	Mon, Jan 28, 2019	5.77	6.06	5.77	5.79
5697	NASDAQ	TLF	Fri, Jan 25, 2019	5.79	5.92	5.77	5.77
5696	NASDAQ	TLF	Thu, Jan 24, 2019	5.83	6.19	5.72	5.80
5695	NASDAQ	TLF	Wed, Jan 23, 2019	5.82	5.90	5.82	5.90
5694	NASDAQ	TLF	Tue, Jan 22, 2019	5.80	6.36	5.80	5.85
5693	NASDAQ	TLF	Fri, Jan 18, 2019	5.75	5.83	5.75	5.80
5692	NASDAQ	TLF	Thu, Jan 17, 2019	5.70	5.78	5.70	5.71
5691	NASDAQ	TLF	Wed, Jan 16, 2019	5.78	5.80	5.70	5.70
5690	NASDAQ	TLF	Tue, Jan 15, 2019	5.64	5.81	5.64	5.70
5689	NASDAQ	TLF	Mon, Jan 14, 2019	5.72	5.90	5.60	5.60
5688	NASDAQ	TLF	Fri, Jan 11, 2019	5.58	5.90	5.58	5.85
5687	NASDAQ	TLF	Thu, Jan 10, 2019	5.96	5.98	5.55	5.55
5686	NASDAQ	TLF	Wed, Jan 9, 2019	5.76	5.76	5.76	5.76
5685	NASDAQ	TLF	Tue, Jan 8, 2019	5.76	5.83	5.75	5.79
5684	NASDAQ	TLF	Mon, Jan 7, 2019	5.90	5.90	5.76	5.76
5683	NASDAQ	TLF	Fri, Jan 4, 2019	5.55	5.99	5.55	5.99
5682	NASDAQ	TLF	Thu, Jan 3, 2019	5.81	5.81	5.51	5.51
5681	NASDAQ	TLF	Wed, Jan 2, 2019	5.65	5.99	5.60	5.99
5680	NASDAQ	TLF	Mon, Dec 31, 2018	5.57	5.75	5.57	5.68
5679	NASDAQ	TLF	Fri, Dec 28, 2018	5.39	5.74	5.38	5.74
5678	NASDAQ	TLF	Thu, Dec 27, 2018	5.78	6.00	5.40	5.40
5677	NASDAQ	TLF	Wed, Dec 26, 2018	5.87	5.99	5.85	5.91
5676	NASDAQ	TLF	Mon, Dec 24, 2018	5.95	5.99	5.82	5.83
5675	NASDAQ	TLF	Fri, Dec 21, 2018	5.95	6.08	5.95	5.95
5674	NASDAQ	TLF	Thu, Dec 20, 2018	6.17	6.23	5.95	5.95
5673	NASDAQ	TLF	Wed, Dec 19, 2018	5.98	6.17	5.95	6.17
5672	NASDAQ	TLF	Tue, Dec 18, 2018	5.99	5.99	5.95	5.95
5671	NASDAQ	TLF	Mon, Dec 17, 2018	5.99	6.06	5.96	5.99
5670	NASDAQ	TLF	Fri, Dec 14, 2018	6.21	6.30	5.96	6.05
5669	NASDAQ	TLF	Thu, Dec 13, 2018	6.13	6.15	6.01	6.05
5668	NASDAQ	TLF	Wed, Dec 12, 2018	6.19	6.19	6.11	6.14
5667	NASDAQ	TLF	Tue, Dec 11, 2018	6.20	6.22	6.05	6.20
5666	NASDAQ	TLF	Mon, Dec 10, 2018	6.06	6.25	6.06	6.15
5665	NASDAQ	TLF	Fri, Dec 7, 2018	6.30	6.33	6.05	6.16
5664	NASDAQ	TLF	Thu, Dec 6, 2018	6.20	6.21	6.15	6.20
5663	NASDAQ	TLF	Tue, Dec 4, 2018	6.24	6.86	6.24	6.30
5662	NASDAQ	TLF	Mon, Dec 3, 2018	6.65	6.65	6.26	6.26
5661	NASDAQ	TLF	Fri, Nov 30, 2018	6.49	6.80	6.42	6.59
5660	NASDAQ	TLF	Thu, Nov 29, 2018	6.38	6.50	6.32	6.34
5659	NASDAQ	TLF	Wed, Nov 28, 2018	6.34	6.40	6.23	6.40
5658	NASDAQ	TLF	Tue, Nov 27, 2018	6.14	6.24	6.14	6.23
5657	NASDAQ	TLF	Mon, Nov 26, 2018	6.50	6.50	5.73	6.10
5656	NASDAQ	TLF	Fri, Nov 23, 2018	6.37	6.37	6.37	6.37
5655	NASDAQ	TLF	Wed, Nov 21, 2018	6.30	6.50	6.30	6.50
5654	NASDAQ	TLF	Tue, Nov 20, 2018	6.50	6.58	6.25	6.27
5653	NASDAQ	TLF	Mon, Nov 19, 2018	6.77	6.77	6.41	6.68
5652	NASDAQ	TLF	Fri, Nov 16, 2018	6.65	6.82	6.55	6.70
5651	NASDAQ	TLF	Thu, Nov 15, 2018	6.73	6.84	6.71	6.71
5650	NASDAQ	TLF	Wed, Nov 14, 2018	6.93	6.93	6.70	6.82
5649	NASDAQ	TLF	Tue, Nov 13, 2018	7.01	7.08	6.86	6.97
5648	NASDAQ	TLF	Mon, Nov 12, 2018	7.10	7.12	7.02	7.02
5647	NASDAQ	TLF	Fri, Nov 9, 2018	7.19	7.22	7.19	7.20
5646	NASDAQ	TLF	Thu, Nov 8, 2018	7.18	7.20	7.15	7.20
5645	NASDAQ	TLF	Wed, Nov 7, 2018	7.10	7.10	7.10	7.15
5644	NASDAQ	TLF	Tue, Nov 6, 2018	0.00	0.00	0.00	7.15
5643	NASDAQ	TLF	Mon, Nov 5, 2018	7.10	7.31	7.10	7.15
5642	NASDAQ	TLF	Fri, Nov 2, 2018	7.23	7.27	7.15	7.16
5641	NASDAQ	TLF	Thu, Nov 1, 2018	7.24	7.24	7.24	7.24
5640	NASDAQ	TLF	Wed, Oct 31, 2018	7.50	7.50	7.10	7.10
5639	NASDAQ	TLF	Tue, Oct 30, 2018	7.33	7.36	7.25	7.27
5638	NASDAQ	TLF	Mon, Oct 29, 2018	7.51	7.51	7.26	7.28
5637	NASDAQ	TLF	Fri, Oct 26, 2018	7.57	7.57	7.26	7.26
5636	NASDAQ	TLF	Thu, Oct 25, 2018	7.77	7.79	7.29	7.30
5635	NASDAQ	TLF	Wed, Oct 24, 2018	7.31	7.45	7.31	7.37
5634	NASDAQ	TLF	Tue, Oct 23, 2018	7.56	7.56	7.30	7.32
5633	NASDAQ	TLF	Mon, Oct 22, 2018	7.60	7.75	7.56	7.64
5632	NASDAQ	TLF	Fri, Oct 19, 2018	7.80	7.80	7.51	7.54
5631	NASDAQ	TLF	Thu, Oct 18, 2018	7.83	7.83	7.45	7.79
5630	NASDAQ	TLF	Wed, Oct 17, 2018	8.00	8.01	7.51	7.73
5629	NASDAQ	TLF	Tue, Oct 16, 2018	7.19	7.27	6.79	7.27
5628	NASDAQ	TLF	Mon, Oct 15, 2018	7.22	7.24	6.85	7.07
5627	NASDAQ	TLF	Fri, Oct 12, 2018	7.27	7.32	7.20	7.28
5626	NASDAQ	TLF	Thu, Oct 11, 2018	7.28	7.32	7.17	7.24
5625	NASDAQ	TLF	Wed, Oct 10, 2018	7.30	7.38	7.20	7.20
5624	NASDAQ	TLF	Tue, Oct 9, 2018	7.26	7.32	7.20	7.20
5623	NASDAQ	TLF	Mon, Oct 8, 2018	7.35	7.35	7.01	7.01
5622	NASDAQ	TLF	Fri, Oct 5, 2018	7.30	7.34	7.30	7.30
5621	NASDAQ	TLF	Thu, Oct 4, 2018	7.26	7.29	7.17	7.24
5620	NASDAQ	TLF	Wed, Oct 3, 2018	7.19	7.35	7.19	7.34
5619	NASDAQ	TLF	Tue, Oct 2, 2018	7.40	7.40	7.10	7.39
5618	NASDAQ	TLF	Mon, Oct 1, 2018	7.56	7.70	7.56	7.69
5617	NASDAQ	TLF	Fri, Sep 28, 2018	7.40	7.75	7.35	7.35
5616	NASDAQ	TLF	Thu, Sep 27, 2018	7.66	7.66	7.45	7.45
5615	NASDAQ	TLF	Wed, Sep 26, 2018	7.45	7.45	7.35	7.35
5614	NASDAQ	TLF	Tue, Sep 25, 2018	7.60	7.60	7.35	7.35
5613	NASDAQ	TLF	Mon, Sep 24, 2018	7.40	7.61	7.40	7.57
5612	NASDAQ	TLF	Fri, Sep 21, 2018	7.55	7.55	7.45	7.50
5611	NASDAQ	TLF	Thu, Sep 20, 2018	7.45	7.70	7.45	7.51
5610	NASDAQ	TLF	Wed, Sep 19, 2018	7.45	7.45	7.45	7.45
5609	NASDAQ	TLF	Tue, Sep 18, 2018	7.45	7.50	7.45	7.50
5608	NASDAQ	TLF	Mon, Sep 17, 2018	7.65	7.65	7.45	7.45
5607	NASDAQ	TLF	Fri, Sep 14, 2018	7.50	7.65	7.50	7.50
5606	NASDAQ	TLF	Thu, Sep 13, 2018	7.50	7.65	7.50	7.55
5605	NASDAQ	TLF	Wed, Sep 12, 2018	7.45	7.70	7.45	7.69
5604	NASDAQ	TLF	Tue, Sep 11, 2018	7.80	7.80	7.45	7.45
5603	NASDAQ	TLF	Mon, Sep 10, 2018	7.45	7.50	7.45	7.50
5602	NASDAQ	TLF	Fri, Sep 7, 2018	7.70	7.70	7.45	7.55
5601	NASDAQ	TLF	Thu, Sep 6, 2018	7.52	7.63	7.50	7.50
5600	NASDAQ	TLF	Wed, Sep 5, 2018	7.60	7.70	7.60	7.70
5599	NASDAQ	TLF	Tue, Sep 4, 2018	7.55	7.70	7.55	7.60
5598	NASDAQ	TLF	Fri, Aug 31, 2018	7.40	7.60	7.40	7.60
5597	NASDAQ	TLF	Thu, Aug 30, 2018	7.67	7.70	7.60	7.60
5596	NASDAQ	TLF	Wed, Aug 29, 2018	7.55	7.80	7.55	7.80
5595	NASDAQ	TLF	Tue, Aug 28, 2018	7.70	7.70	7.65	7.65
5594	NASDAQ	TLF	Mon, Aug 27, 2018	7.70	7.80	7.70	7.70
5593	NASDAQ	TLF	Fri, Aug 24, 2018	7.65	7.65	7.62	7.65
5592	NASDAQ	TLF	Thu, Aug 23, 2018	7.65	7.65	7.65	7.65
5591	NASDAQ	TLF	Wed, Aug 22, 2018	7.80	7.80	7.62	7.62
5590	NASDAQ	TLF	Tue, Aug 21, 2018	7.70	7.70	7.60	7.60
5589	NASDAQ	TLF	Mon, Aug 20, 2018	7.68	7.68	7.68	7.68
5588	NASDAQ	TLF	Fri, Aug 17, 2018	7.58	7.75	7.58	7.60
5587	NASDAQ	TLF	Thu, Aug 16, 2018	7.62	7.62	7.62	7.62
5586	NASDAQ	TLF	Wed, Aug 15, 2018	7.75	7.75	7.64	7.68
5585	NASDAQ	TLF	Tue, Aug 14, 2018	7.75	7.75	7.70	7.70
5584	NASDAQ	TLF	Mon, Aug 13, 2018	0.00	0.00	0.00	7.75
5583	NASDAQ	TLF	Fri, Aug 10, 2018	7.75	7.75	7.75	7.75
5582	NASDAQ	TLF	Thu, Aug 9, 2018	7.55	7.70	7.55	7.70
5581	NASDAQ	TLF	Wed, Aug 8, 2018	7.80	7.80	7.80	7.80
5580	NASDAQ	TLF	Tue, Aug 7, 2018	7.85	7.85	7.85	7.85
5579	NASDAQ	TLF	Mon, Aug 6, 2018	7.77	7.99	7.70	7.85
5578	NASDAQ	TLF	Fri, Aug 3, 2018	7.80	7.85	7.50	7.71
5577	NASDAQ	TLF	Thu, Aug 2, 2018	7.80	7.80	7.75	7.80
5576	NASDAQ	TLF	Wed, Aug 1, 2018	7.99	7.99	7.80	7.80
5575	NASDAQ	TLF	Tue, Jul 31, 2018	8.01	8.01	7.75	7.80
5574	NASDAQ	TLF	Mon, Jul 30, 2018	7.65	7.85	7.65	7.75
5573	NASDAQ	TLF	Fri, Jul 27, 2018	7.80	7.80	7.78	7.80
5572	NASDAQ	TLF	Thu, Jul 26, 2018	7.80	7.80	7.50	7.60
5571	NASDAQ	TLF	Wed, Jul 25, 2018	7.75	7.75	7.74	7.75
5570	NASDAQ	TLF	Tue, Jul 24, 2018	7.80	7.80	7.55	7.60
5569	NASDAQ	TLF	Mon, Jul 23, 2018	0.00	0.00	0.00	7.84
5568	NASDAQ	TLF	Fri, Jul 20, 2018	7.75	7.89	7.75	7.84
5567	NASDAQ	TLF	Thu, Jul 19, 2018	7.75	8.05	7.75	7.90
5566	NASDAQ	TLF	Wed, Jul 18, 2018	7.77	7.80	7.70	7.80
5565	NASDAQ	TLF	Tue, Jul 17, 2018	7.85	7.85	7.75	7.75
5564	NASDAQ	TLF	Mon, Jul 16, 2018	7.50	7.92	7.50	7.92
5563	NASDAQ	TLF	Fri, Jul 13, 2018	7.69	7.78	7.67	7.78
5562	NASDAQ	TLF	Thu, Jul 12, 2018	7.59	7.60	7.59	7.60
5561	NASDAQ	TLF	Wed, Jul 11, 2018	7.40	7.74	7.40	7.60
5560	NASDAQ	TLF	Tue, Jul 10, 2018	7.74	7.80	7.55	7.55
5559	NASDAQ	TLF	Mon, Jul 9, 2018	7.80	7.80	7.80	7.80
5558	NASDAQ	TLF	Fri, Jul 6, 2018	7.57	7.57	7.57	7.57
5557	NASDAQ	TLF	Thu, Jul 5, 2018	7.54	7.60	7.52	7.60
5556	NASDAQ	TLF	Tue, Jul 3, 2018	0.00	0.00	0.00	7.60
5555	NASDAQ	TLF	Mon, Jul 2, 2018	7.51	7.60	7.51	7.60
5554	NASDAQ	TLF	Fri, Jun 29, 2018	7.70	7.83	7.70	7.80
5553	NASDAQ	TLF	Thu, Jun 28, 2018	7.65	7.80	7.61	7.80
5552	NASDAQ	TLF	Wed, Jun 27, 2018	7.68	7.75	7.50	7.65
5551	NASDAQ	TLF	Tue, Jun 26, 2018	7.90	7.90	7.73	7.73
5550	NASDAQ	TLF	Mon, Jun 25, 2018	0.00	0.00	0.00	7.70
5549	NASDAQ	TLF	Fri, Jun 22, 2018	7.90	7.90	7.56	7.70
5548	NASDAQ	TLF	Thu, Jun 21, 2018	7.65	7.70	7.65	7.70
5547	NASDAQ	TLF	Wed, Jun 20, 2018	7.70	7.70	7.68	7.70
5546	NASDAQ	TLF	Tue, Jun 19, 2018	7.95	7.95	7.60	7.60
5545	NASDAQ	TLF	Mon, Jun 18, 2018	7.83	7.83	7.63	7.70
5544	NASDAQ	TLF	Fri, Jun 15, 2018	7.79	7.79	7.70	7.70
5543	NASDAQ	TLF	Thu, Jun 14, 2018	7.60	7.70	7.54	7.68
5542	NASDAQ	TLF	Wed, Jun 13, 2018	7.75	7.75	7.55	7.65
5541	NASDAQ	TLF	Tue, Jun 12, 2018	7.55	7.75	7.35	7.75
5540	NASDAQ	TLF	Mon, Jun 11, 2018	7.30	7.55	7.30	7.55
5539	NASDAQ	TLF	Fri, Jun 8, 2018	7.50	7.60	7.35	7.35
5538	NASDAQ	TLF	Thu, Jun 7, 2018	7.45	7.55	7.40	7.50
5537	NASDAQ	TLF	Wed, Jun 6, 2018	7.60	7.73	7.42	7.45
5536	NASDAQ	TLF	Tue, Jun 5, 2018	7.60	7.95	7.55	7.70
5535	NASDAQ	TLF	Mon, Jun 4, 2018	7.50	7.55	7.46	7.55
5534	NASDAQ	TLF	Fri, Jun 1, 2018	7.44	7.45	7.35	7.35
5533	NASDAQ	TLF	Thu, May 31, 2018	7.55	7.62	7.30	7.30
5532	NASDAQ	TLF	Wed, May 30, 2018	7.64	7.70	7.50	7.55
5531	NASDAQ	TLF	Tue, May 29, 2018	7.65	7.65	7.37	7.60
5530	NASDAQ	TLF	Fri, May 25, 2018	7.60	7.70	7.60	7.70
5529	NASDAQ	TLF	Thu, May 24, 2018	7.55	7.60	7.55	7.60
5528	NASDAQ	TLF	Wed, May 23, 2018	7.70	7.70	7.30	7.45
5527	NASDAQ	TLF	Tue, May 22, 2018	7.75	7.84	7.75	7.75
5526	NASDAQ	TLF	Mon, May 21, 2018	7.90	7.90	7.85	7.85
5525	NASDAQ	TLF	Fri, May 18, 2018	7.85	7.86	7.75	7.80
5524	NASDAQ	TLF	Thu, May 17, 2018	7.80	7.85	7.70	7.82
5523	NASDAQ	TLF	Wed, May 16, 2018	7.85	7.90	7.80	7.80
5522	NASDAQ	TLF	Tue, May 15, 2018	7.86	7.86	7.80	7.85
5521	NASDAQ	TLF	Mon, May 14, 2018	7.90	7.97	7.50	7.90
5520	NASDAQ	TLF	Fri, May 11, 2018	8.00	8.00	7.90	7.90
5519	NASDAQ	TLF	Thu, May 10, 2018	7.40	7.85	7.40	7.85
5518	NASDAQ	TLF	Wed, May 9, 2018	7.50	7.60	7.30	7.45
5517	NASDAQ	TLF	Tue, May 8, 2018	7.40	7.45	7.35	7.40
5516	NASDAQ	TLF	Mon, May 7, 2018	7.40	7.45	7.31	7.45
5515	NASDAQ	TLF	Fri, May 4, 2018	7.45	7.45	7.25	7.25
5514	NASDAQ	TLF	Thu, May 3, 2018	7.40	7.45	7.40	7.41
5513	NASDAQ	TLF	Wed, May 2, 2018	7.40	7.63	7.40	7.50
5512	NASDAQ	TLF	Tue, May 1, 2018	7.35	7.40	7.10	7.40
5511	NASDAQ	TLF	Mon, Apr 30, 2018	7.25	7.55	7.23	7.30
5510	NASDAQ	TLF	Fri, Apr 27, 2018	7.35	7.55	7.30	7.32
5509	NASDAQ	TLF	Thu, Apr 26, 2018	7.50	7.50	7.22	7.45
5508	NASDAQ	TLF	Wed, Apr 25, 2018	7.35	7.40	7.35	7.40
5507	NASDAQ	TLF	Tue, Apr 24, 2018	7.50	7.50	7.40	7.40
5506	NASDAQ	TLF	Mon, Apr 23, 2018	7.45	7.63	7.45	7.62
5505	NASDAQ	TLF	Fri, Apr 20, 2018	7.52	7.60	7.50	7.50
5504	NASDAQ	TLF	Thu, Apr 19, 2018	7.55	7.65	7.55	7.65
5503	NASDAQ	TLF	Wed, Apr 18, 2018	7.55	7.65	7.50	7.50
5502	NASDAQ	TLF	Tue, Apr 17, 2018	7.35	7.65	7.35	7.60
5501	NASDAQ	TLF	Mon, Apr 16, 2018	7.20	7.50	7.20	7.40
5500	NASDAQ	TLF	Fri, Apr 13, 2018	7.25	7.30	7.15	7.25
5499	NASDAQ	TLF	Thu, Apr 12, 2018	7.25	7.35	7.25	7.30
5498	NASDAQ	TLF	Wed, Apr 11, 2018	7.20	7.35	7.20	7.35
5497	NASDAQ	TLF	Tue, Apr 10, 2018	7.10	7.35	7.10	7.33
5496	NASDAQ	TLF	Mon, Apr 9, 2018	7.15	7.18	7.05	7.16
5495	NASDAQ	TLF	Fri, Apr 6, 2018	7.15	7.20	7.14	7.18
5494	NASDAQ	TLF	Thu, Apr 5, 2018	7.25	7.25	7.10	7.10
5493	NASDAQ	TLF	Wed, Apr 4, 2018	7.20	7.29	7.20	7.20
5492	NASDAQ	TLF	Tue, Apr 3, 2018	7.10	7.40	7.00	7.30
5491	NASDAQ	TLF	Mon, Apr 2, 2018	7.00	7.15	6.95	6.97
5490	NASDAQ	TLF	Thu, Mar 29, 2018	7.15	7.15	7.00	7.10
5489	NASDAQ	TLF	Wed, Mar 28, 2018	7.35	7.35	7.08	7.25
5488	NASDAQ	TLF	Tue, Mar 27, 2018	7.40	7.40	7.25	7.25
5487	NASDAQ	TLF	Mon, Mar 26, 2018	7.60	7.60	7.35	7.45
5486	NASDAQ	TLF	Fri, Mar 23, 2018	7.40	7.40	7.30	7.40
5485	NASDAQ	TLF	Thu, Mar 22, 2018	7.30	7.30	7.30	7.30
5484	NASDAQ	TLF	Wed, Mar 21, 2018	7.40	7.40	7.40	7.40
5483	NASDAQ	TLF	Tue, Mar 20, 2018	7.45	7.50	7.40	7.40
5482	NASDAQ	TLF	Mon, Mar 19, 2018	7.51	7.55	7.38	7.45
5481	NASDAQ	TLF	Fri, Mar 16, 2018	7.60	7.60	7.45	7.48
5480	NASDAQ	TLF	Thu, Mar 15, 2018	7.62	7.70	7.60	7.60
5479	NASDAQ	TLF	Wed, Mar 14, 2018	7.44	7.50	7.44	7.50
5478	NASDAQ	TLF	Tue, Mar 13, 2018	7.30	7.51	7.30	7.51
5477	NASDAQ	TLF	Mon, Mar 12, 2018	7.30	7.30	7.25	7.30
5476	NASDAQ	TLF	Fri, Mar 9, 2018	7.65	7.65	7.15	7.20
5475	NASDAQ	TLF	Thu, Mar 8, 2018	7.30	7.60	7.25	7.55
5474	NASDAQ	TLF	Wed, Mar 7, 2018	7.45	7.45	7.25	7.25
5473	NASDAQ	TLF	Tue, Mar 6, 2018	7.25	7.25	7.05	7.25
5472	NASDAQ	TLF	Mon, Mar 5, 2018	7.15	7.40	7.15	7.35
5471	NASDAQ	TLF	Fri, Mar 2, 2018	7.34	7.40	7.10	7.30
5470	NASDAQ	TLF	Thu, Mar 1, 2018	0.00	0.00	0.00	7.30
5469	NASDAQ	TLF	Wed, Feb 28, 2018	7.33	7.35	7.30	7.30
5468	NASDAQ	TLF	Tue, Feb 27, 2018	7.15	7.30	7.15	7.30
5467	NASDAQ	TLF	Mon, Feb 26, 2018	7.20	7.20	7.20	7.20
5466	NASDAQ	TLF	Fri, Feb 23, 2018	0.00	0.00	0.00	7.25
5465	NASDAQ	TLF	Thu, Feb 22, 2018	7.05	7.30	7.05	7.25
5464	NASDAQ	TLF	Wed, Feb 21, 2018	7.26	7.35	7.05	7.10
5463	NASDAQ	TLF	Tue, Feb 20, 2018	7.50	7.55	7.30	7.30
5462	NASDAQ	TLF	Fri, Feb 16, 2018	7.50	7.55	7.50	7.53
5461	NASDAQ	TLF	Thu, Feb 15, 2018	7.55	7.60	7.55	7.55
5460	NASDAQ	TLF	Wed, Feb 14, 2018	7.80	8.40	7.25	7.50
5459	NASDAQ	TLF	Tue, Feb 13, 2018	7.45	7.75	7.35	7.65
5458	NASDAQ	TLF	Mon, Feb 12, 2018	7.35	7.35	7.35	7.35
5457	NASDAQ	TLF	Fri, Feb 9, 2018	7.28	7.40	7.28	7.35
5456	NASDAQ	TLF	Thu, Feb 8, 2018	7.10	7.40	6.79	7.40
5455	NASDAQ	TLF	Wed, Feb 7, 2018	7.40	7.40	7.34	7.35
5454	NASDAQ	TLF	Tue, Feb 6, 2018	7.30	7.32	7.30	7.31
5453	NASDAQ	TLF	Mon, Feb 5, 2018	7.30	7.45	7.30	7.35
5452	NASDAQ	TLF	Fri, Feb 2, 2018	7.45	7.45	7.30	7.35
5451	NASDAQ	TLF	Thu, Feb 1, 2018	7.22	7.22	7.22	7.22
5450	NASDAQ	TLF	Wed, Jan 31, 2018	7.40	7.45	7.40	7.45
5449	NASDAQ	TLF	Tue, Jan 30, 2018	7.30	7.37	7.30	7.35
5448	NASDAQ	TLF	Mon, Jan 29, 2018	7.30	7.40	7.30	7.35
5447	NASDAQ	TLF	Fri, Jan 26, 2018	7.20	7.35	7.18	7.35
5446	NASDAQ	TLF	Thu, Jan 25, 2018	7.40	7.40	7.20	7.35
5445	NASDAQ	TLF	Wed, Jan 24, 2018	7.40	7.42	7.37	7.37
5444	NASDAQ	TLF	Tue, Jan 23, 2018	7.37	7.45	7.37	7.45
5443	NASDAQ	TLF	Mon, Jan 22, 2018	7.45	7.75	7.37	7.40
5442	NASDAQ	TLF	Fri, Jan 19, 2018	7.40	7.54	7.40	7.54
5441	NASDAQ	TLF	Thu, Jan 18, 2018	7.55	7.63	7.30	7.40
5440	NASDAQ	TLF	Wed, Jan 17, 2018	7.35	7.55	7.35	7.45
5439	NASDAQ	TLF	Tue, Jan 16, 2018	7.35	7.45	7.35	7.40
5438	NASDAQ	TLF	Fri, Jan 12, 2018	7.15	7.40	7.15	7.25
5437	NASDAQ	TLF	Thu, Jan 11, 2018	7.25	7.30	7.00	7.25
5436	NASDAQ	TLF	Wed, Jan 10, 2018	7.35	7.45	7.15	7.35
5435	NASDAQ	TLF	Tue, Jan 9, 2018	7.55	7.55	7.40	7.40
5434	NASDAQ	TLF	Mon, Jan 8, 2018	7.55	7.60	7.55	7.55
5433	NASDAQ	TLF	Fri, Jan 5, 2018	7.40	7.55	7.40	7.45
5432	NASDAQ	TLF	Thu, Jan 4, 2018	7.45	7.45	7.35	7.45
5431	NASDAQ	TLF	Wed, Jan 3, 2018	7.60	7.80	7.53	7.80
5430	NASDAQ	TLF	Tue, Jan 2, 2018	7.65	7.80	7.60	7.60
5429	NASDAQ	TLF	Fri, Dec 29, 2017	7.65	7.80	7.60	7.75
5428	NASDAQ	TLF	Thu, Dec 28, 2017	7.80	7.80	7.45	7.65
5427	NASDAQ	TLF	Wed, Dec 27, 2017	7.70	7.75	7.60	7.70
5426	NASDAQ	TLF	Tue, Dec 26, 2017	7.60	7.62	7.60	7.60
5425	NASDAQ	TLF	Fri, Dec 22, 2017	7.50	7.75	7.50	7.75
5424	NASDAQ	TLF	Thu, Dec 21, 2017	7.55	7.55	7.33	7.44
5423	NASDAQ	TLF	Wed, Dec 20, 2017	7.60	7.75	7.56	7.56
5422	NASDAQ	TLF	Tue, Dec 19, 2017	7.40	7.60	7.40	7.50
5421	NASDAQ	TLF	Mon, Dec 18, 2017	7.60	7.60	7.60	7.60
5420	NASDAQ	TLF	Fri, Dec 15, 2017	7.74	7.74	7.59	7.67
5419	NASDAQ	TLF	Thu, Dec 14, 2017	7.65	7.80	7.65	7.80
5418	NASDAQ	TLF	Wed, Dec 13, 2017	7.65	7.70	7.65	7.70
5417	NASDAQ	TLF	Tue, Dec 12, 2017	7.45	7.60	7.40	7.55
5416	NASDAQ	TLF	Mon, Dec 11, 2017	7.40	7.40	7.30	7.30
5415	NASDAQ	TLF	Fri, Dec 8, 2017	7.42	7.65	7.42	7.55
5414	NASDAQ	TLF	Thu, Dec 7, 2017	7.40	7.45	7.40	7.45
5413	NASDAQ	TLF	Wed, Dec 6, 2017	7.50	7.50	7.45	7.45
5412	NASDAQ	TLF	Tue, Dec 5, 2017	7.55	7.55	7.45	7.50
5411	NASDAQ	TLF	Mon, Dec 4, 2017	7.55	7.55	7.40	7.50
5410	NASDAQ	TLF	Fri, Dec 1, 2017	7.45	7.50	7.45	7.50
5409	NASDAQ	TLF	Thu, Nov 30, 2017	7.45	7.60	7.40	7.40
5408	NASDAQ	TLF	Wed, Nov 29, 2017	7.60	7.60	7.35	7.50
5407	NASDAQ	TLF	Tue, Nov 28, 2017	7.45	7.70	7.45	7.55
5406	NASDAQ	TLF	Mon, Nov 27, 2017	7.50	7.60	7.45	7.45
5405	NASDAQ	TLF	Fri, Nov 24, 2017	7.55	7.60	7.55	7.60
5404	NASDAQ	TLF	Wed, Nov 22, 2017	7.50	7.53	7.50	7.50
5403	NASDAQ	TLF	Tue, Nov 21, 2017	7.70	7.75	7.50	7.50
5402	NASDAQ	TLF	Mon, Nov 20, 2017	7.55	7.60	7.55	7.60
5401	NASDAQ	TLF	Fri, Nov 17, 2017	7.40	7.68	7.40	7.40
5400	NASDAQ	TLF	Thu, Nov 16, 2017	7.30	7.53	7.27	7.50
5399	NASDAQ	TLF	Wed, Nov 15, 2017	7.35	7.49	7.30	7.30
5398	NASDAQ	TLF	Tue, Nov 14, 2017	7.40	7.50	7.40	7.40
5397	NASDAQ	TLF	Mon, Nov 13, 2017	7.55	7.55	7.40	7.45
5396	NASDAQ	TLF	Fri, Nov 10, 2017	7.30	7.65	7.29	7.55
5395	NASDAQ	TLF	Thu, Nov 9, 2017	7.44	7.50	7.20	7.25
5394	NASDAQ	TLF	Wed, Nov 8, 2017	7.35	7.40	7.35	7.35
5393	NASDAQ	TLF	Tue, Nov 7, 2017	7.43	7.45	7.32	7.40
5392	NASDAQ	TLF	Mon, Nov 6, 2017	7.40	7.45	7.30	7.45
5391	NASDAQ	TLF	Fri, Nov 3, 2017	7.48	7.60	7.40	7.55
5390	NASDAQ	TLF	Thu, Nov 2, 2017	7.54	7.60	7.05	7.50
5389	NASDAQ	TLF	Wed, Nov 1, 2017	7.84	7.85	7.65	7.85
5388	NASDAQ	TLF	Tue, Oct 31, 2017	7.80	7.85	7.80	7.85
5387	NASDAQ	TLF	Mon, Oct 30, 2017	0.00	0.00	0.00	7.95
5386	NASDAQ	TLF	Fri, Oct 27, 2017	7.95	7.95	7.95	7.95
5385	NASDAQ	TLF	Thu, Oct 26, 2017	7.90	7.95	7.90	7.95
5384	NASDAQ	TLF	Wed, Oct 25, 2017	7.85	7.95	7.85	7.95
5383	NASDAQ	TLF	Tue, Oct 24, 2017	7.90	7.95	7.85	7.95
5382	NASDAQ	TLF	Mon, Oct 23, 2017	7.90	7.90	7.85	7.90
5381	NASDAQ	TLF	Fri, Oct 20, 2017	7.95	8.05	7.85	7.85
5380	NASDAQ	TLF	Thu, Oct 19, 2017	7.65	8.05	7.00	7.95
5379	NASDAQ	TLF	Wed, Oct 18, 2017	8.05	8.05	7.85	7.85
5378	NASDAQ	TLF	Tue, Oct 17, 2017	7.90	7.98	7.90	7.95
5377	NASDAQ	TLF	Mon, Oct 16, 2017	8.09	8.10	8.05	8.05
5376	NASDAQ	TLF	Fri, Oct 13, 2017	7.97	8.10	7.90	8.00
5375	NASDAQ	TLF	Thu, Oct 12, 2017	7.95	8.18	7.95	8.10
5374	NASDAQ	TLF	Wed, Oct 11, 2017	8.10	8.10	8.05	8.10
5373	NASDAQ	TLF	Tue, Oct 10, 2017	8.10	8.13	7.90	7.90
5372	NASDAQ	TLF	Mon, Oct 9, 2017	8.05	8.10	8.04	8.10
5371	NASDAQ	TLF	Fri, Oct 6, 2017	8.14	8.40	8.05	8.40
5370	NASDAQ	TLF	Thu, Oct 5, 2017	0.00	0.00	0.00	8.45
5369	NASDAQ	TLF	Wed, Oct 4, 2017	8.00	8.45	8.00	8.45
5368	NASDAQ	TLF	Tue, Oct 3, 2017	8.00	8.15	7.95	7.95
5367	NASDAQ	TLF	Mon, Oct 2, 2017	7.75	8.00	7.75	8.00
5366	NASDAQ	TLF	Fri, Sep 29, 2017	7.80	7.85	7.55	7.85
5365	NASDAQ	TLF	Thu, Sep 28, 2017	7.85	7.92	7.85	7.85
5364	NASDAQ	TLF	Wed, Sep 27, 2017	7.80	7.85	7.80	7.85
5363	NASDAQ	TLF	Tue, Sep 26, 2017	8.00	8.02	8.00	8.00
5362	NASDAQ	TLF	Mon, Sep 25, 2017	8.00	8.05	8.00	8.00
5361	NASDAQ	TLF	Fri, Sep 22, 2017	8.15	8.15	8.14	8.15
5360	NASDAQ	TLF	Thu, Sep 21, 2017	8.14	8.14	8.05	8.05
5359	NASDAQ	TLF	Wed, Sep 20, 2017	8.15	8.22	8.05	8.05
5358	NASDAQ	TLF	Tue, Sep 19, 2017	8.15	8.40	8.10	8.10
5357	NASDAQ	TLF	Mon, Sep 18, 2017	0.00	0.00	0.00	8.40
5356	NASDAQ	TLF	Fri, Sep 15, 2017	8.35	8.75	8.15	8.40
5355	NASDAQ	TLF	Thu, Sep 14, 2017	8.25	8.30	8.25	8.30
5354	NASDAQ	TLF	Wed, Sep 13, 2017	8.20	8.30	8.20	8.30
5353	NASDAQ	TLF	Tue, Sep 12, 2017	8.10	8.10	8.10	8.10
5352	NASDAQ	TLF	Mon, Sep 11, 2017	8.19	8.19	8.19	8.19
5351	NASDAQ	TLF	Fri, Sep 8, 2017	8.10	8.14	8.10	8.10
5350	NASDAQ	TLF	Thu, Sep 7, 2017	8.15	8.15	8.10	8.10
5349	NASDAQ	TLF	Wed, Sep 6, 2017	8.15	8.29	8.15	8.20
5348	NASDAQ	TLF	Tue, Sep 5, 2017	8.20	8.26	8.20	8.25
5347	NASDAQ	TLF	Fri, Sep 1, 2017	8.20	8.35	8.20	8.30
5346	NASDAQ	TLF	Thu, Aug 31, 2017	8.25	8.35	8.20	8.25
5345	NASDAQ	TLF	Wed, Aug 30, 2017	8.30	8.35	8.15	8.25
5344	NASDAQ	TLF	Tue, Aug 29, 2017	8.35	8.55	8.00	8.30
5343	NASDAQ	TLF	Mon, Aug 28, 2017	8.30	8.35	8.25	8.25
5342	NASDAQ	TLF	Fri, Aug 25, 2017	8.35	8.35	8.35	8.35
5341	NASDAQ	TLF	Thu, Aug 24, 2017	8.26	8.26	8.25	8.25
5340	NASDAQ	TLF	Wed, Aug 23, 2017	8.35	8.35	8.35	8.35
5339	NASDAQ	TLF	Tue, Aug 22, 2017	8.05	8.15	7.98	8.15
5338	NASDAQ	TLF	Mon, Aug 21, 2017	8.05	8.10	8.05	8.10
5337	NASDAQ	TLF	Fri, Aug 18, 2017	8.40	8.40	8.25	8.30
5336	NASDAQ	TLF	Thu, Aug 17, 2017	8.50	8.50	8.35	8.35
5335	NASDAQ	TLF	Wed, Aug 16, 2017	8.55	8.60	8.53	8.55
5334	NASDAQ	TLF	Tue, Aug 15, 2017	8.43	8.55	8.43	8.55
5333	NASDAQ	TLF	Mon, Aug 14, 2017	8.35	8.65	8.35	8.50
5332	NASDAQ	TLF	Fri, Aug 11, 2017	8.40	8.40	8.30	8.40
5331	NASDAQ	TLF	Thu, Aug 10, 2017	8.35	8.40	8.20	8.40
5330	NASDAQ	TLF	Wed, Aug 9, 2017	8.55	8.55	8.35	8.40
5329	NASDAQ	TLF	Tue, Aug 8, 2017	8.45	8.50	8.40	8.50
5328	NASDAQ	TLF	Mon, Aug 7, 2017	8.45	8.50	8.05	8.40
5327	NASDAQ	TLF	Fri, Aug 4, 2017	8.35	8.45	8.35	8.35
5326	NASDAQ	TLF	Thu, Aug 3, 2017	8.70	8.70	8.45	8.45
5325	NASDAQ	TLF	Wed, Aug 2, 2017	8.70	8.80	8.70	8.80
5324	NASDAQ	TLF	Tue, Aug 1, 2017	8.76	8.76	8.75	8.75
5323	NASDAQ	TLF	Mon, Jul 31, 2017	8.85	8.85	8.70	8.85
5322	NASDAQ	TLF	Fri, Jul 28, 2017	8.85	8.85	8.85	8.85
5321	NASDAQ	TLF	Thu, Jul 27, 2017	8.65	8.90	8.65	8.90
5320	NASDAQ	TLF	Wed, Jul 26, 2017	8.55	8.60	8.55	8.60
5319	NASDAQ	TLF	Tue, Jul 25, 2017	8.60	8.65	8.45	8.45
5318	NASDAQ	TLF	Mon, Jul 24, 2017	8.65	8.65	8.55	8.65
5317	NASDAQ	TLF	Fri, Jul 21, 2017	8.62	8.65	8.55	8.60
5316	NASDAQ	TLF	Thu, Jul 20, 2017	0.00	0.00	0.00	8.65
5315	NASDAQ	TLF	Wed, Jul 19, 2017	8.65	8.65	8.65	8.65
5314	NASDAQ	TLF	Tue, Jul 18, 2017	8.75	8.75	8.55	8.65
5313	NASDAQ	TLF	Mon, Jul 17, 2017	8.90	8.90	8.90	8.90
5312	NASDAQ	TLF	Fri, Jul 14, 2017	9.00	9.00	9.00	9.00
5311	NASDAQ	TLF	Thu, Jul 13, 2017	8.75	8.85	8.50	8.80
5310	NASDAQ	TLF	Wed, Jul 12, 2017	8.80	8.85	8.80	8.80
5309	NASDAQ	TLF	Tue, Jul 11, 2017	8.80	8.85	8.75	8.75
5308	NASDAQ	TLF	Mon, Jul 10, 2017	8.80	8.85	8.80	8.85
5307	NASDAQ	TLF	Fri, Jul 7, 2017	8.90	9.05	8.85	8.90
5306	NASDAQ	TLF	Thu, Jul 6, 2017	8.85	8.95	8.85	8.95
5305	NASDAQ	TLF	Wed, Jul 5, 2017	8.93	9.00	8.68	8.90
5304	NASDAQ	TLF	Mon, Jul 3, 2017	0.00	0.00	0.00	8.90
5303	NASDAQ	TLF	Fri, Jun 30, 2017	8.95	8.95	8.65	8.90
5302	NASDAQ	TLF	Thu, Jun 29, 2017	8.65	9.00	8.65	8.99
5301	NASDAQ	TLF	Wed, Jun 28, 2017	8.90	8.90	8.65	8.65
5300	NASDAQ	TLF	Tue, Jun 27, 2017	8.78	8.84	8.78	8.84
5299	NASDAQ	TLF	Mon, Jun 26, 2017	8.85	8.85	8.80	8.80
5298	NASDAQ	TLF	Fri, Jun 23, 2017	8.75	8.90	8.75	8.90
5297	NASDAQ	TLF	Thu, Jun 22, 2017	8.79	8.85	8.75	8.80
5296	NASDAQ	TLF	Wed, Jun 21, 2017	8.55	8.80	8.55	8.80
5295	NASDAQ	TLF	Tue, Jun 20, 2017	8.45	8.55	8.20	8.55
5294	NASDAQ	TLF	Mon, Jun 19, 2017	8.25	8.35	8.20	8.25
5293	NASDAQ	TLF	Fri, Jun 16, 2017	8.20	8.30	8.18	8.25
5292	NASDAQ	TLF	Thu, Jun 15, 2017	8.20	8.43	8.20	8.34
5291	NASDAQ	TLF	Wed, Jun 14, 2017	8.15	8.30	8.15	8.30
5290	NASDAQ	TLF	Tue, Jun 13, 2017	8.33	8.40	8.30	8.30
5289	NASDAQ	TLF	Mon, Jun 12, 2017	8.25	8.40	8.25	8.40
5288	NASDAQ	TLF	Fri, Jun 9, 2017	8.31	8.31	8.15	8.30
5287	NASDAQ	TLF	Thu, Jun 8, 2017	8.49	8.50	8.30	8.30
5286	NASDAQ	TLF	Wed, Jun 7, 2017	8.55	8.56	8.40	8.40
5285	NASDAQ	TLF	Tue, Jun 6, 2017	8.50	8.65	8.50	8.55
5284	NASDAQ	TLF	Mon, Jun 5, 2017	8.50	8.55	8.50	8.55
5283	NASDAQ	TLF	Fri, Jun 2, 2017	8.50	8.50	8.50	8.50
5282	NASDAQ	TLF	Thu, Jun 1, 2017	8.45	8.50	8.45	8.50
5281	NASDAQ	TLF	Wed, May 31, 2017	8.30	8.50	8.30	8.50
5280	NASDAQ	TLF	Tue, May 30, 2017	8.35	8.35	8.25	8.30
5279	NASDAQ	TLF	Fri, May 26, 2017	8.21	8.21	8.05	8.05
5278	NASDAQ	TLF	Thu, May 25, 2017	8.30	8.50	8.10	8.10
5277	NASDAQ	TLF	Wed, May 24, 2017	8.30	8.49	8.15	8.35
5276	NASDAQ	TLF	Tue, May 23, 2017	8.50	8.59	8.15	8.20
5275	NASDAQ	TLF	Mon, May 22, 2017	8.41	8.75	8.35	8.35
5274	NASDAQ	TLF	Fri, May 19, 2017	8.50	8.75	8.40	8.75
5273	NASDAQ	TLF	Thu, May 18, 2017	8.75	8.75	8.70	8.75
5272	NASDAQ	TLF	Wed, May 17, 2017	8.75	8.75	8.75	8.75
5271	NASDAQ	TLF	Tue, May 16, 2017	8.80	8.80	8.70	8.80
5270	NASDAQ	TLF	Mon, May 15, 2017	8.65	8.80	8.60	8.80
5269	NASDAQ	TLF	Fri, May 12, 2017	8.48	8.65	8.37	8.65
5268	NASDAQ	TLF	Thu, May 11, 2017	8.45	8.70	8.45	8.70
5267	NASDAQ	TLF	Wed, May 10, 2017	8.15	8.75	8.15	8.60
5266	NASDAQ	TLF	Tue, May 9, 2017	7.80	8.30	7.80	8.30
5265	NASDAQ	TLF	Mon, May 8, 2017	8.30	8.35	7.85	7.85
5264	NASDAQ	TLF	Fri, May 5, 2017	8.53	8.75	8.50	8.50
5263	NASDAQ	TLF	Thu, May 4, 2017	8.85	8.85	8.25	8.60
5262	NASDAQ	TLF	Wed, May 3, 2017	8.85	8.85	7.72	8.85
5261	NASDAQ	TLF	Tue, May 2, 2017	8.63	8.85	8.55	8.85
5260	NASDAQ	TLF	Mon, May 1, 2017	8.77	8.86	8.75	8.75
5259	NASDAQ	TLF	Fri, Apr 28, 2017	8.90	8.90	8.70	8.70
5258	NASDAQ	TLF	Thu, Apr 27, 2017	8.90	8.90	8.85	8.85
5257	NASDAQ	TLF	Wed, Apr 26, 2017	8.65	8.80	8.63	8.80
5256	NASDAQ	TLF	Tue, Apr 25, 2017	8.70	8.70	8.55	8.65
5255	NASDAQ	TLF	Mon, Apr 24, 2017	8.45	8.75	8.35	8.45
5254	NASDAQ	TLF	Fri, Apr 21, 2017	8.25	8.35	8.20	8.30
5253	NASDAQ	TLF	Thu, Apr 20, 2017	7.95	8.40	7.95	8.38
5252	NASDAQ	TLF	Wed, Apr 19, 2017	7.99	8.10	7.90	7.95
5251	NASDAQ	TLF	Tue, Apr 18, 2017	8.10	8.15	7.85	7.85
5250	NASDAQ	TLF	Mon, Apr 17, 2017	8.10	8.16	8.00	8.10
5249	NASDAQ	TLF	Thu, Apr 13, 2017	8.00	8.10	7.87	8.00
5248	NASDAQ	TLF	Wed, Apr 12, 2017	8.10	8.10	7.95	8.05
5247	NASDAQ	TLF	Tue, Apr 11, 2017	8.20	8.20	8.05	8.05
5246	NASDAQ	TLF	Mon, Apr 10, 2017	8.10	8.20	8.10	8.17
5245	NASDAQ	TLF	Fri, Apr 7, 2017	8.30	8.30	8.20	8.20
5244	NASDAQ	TLF	Thu, Apr 6, 2017	8.20	8.30	8.20	8.20
5243	NASDAQ	TLF	Wed, Apr 5, 2017	8.20	8.25	8.20	8.20
5242	NASDAQ	TLF	Tue, Apr 4, 2017	8.15	8.25	8.10	8.20
5241	NASDAQ	TLF	Mon, Apr 3, 2017	8.10	8.30	8.10	8.15
5240	NASDAQ	TLF	Fri, Mar 31, 2017	8.25	8.30	8.15	8.20
5239	NASDAQ	TLF	Thu, Mar 30, 2017	8.10	8.25	8.10	8.20
5238	NASDAQ	TLF	Wed, Mar 29, 2017	8.15	8.25	8.02	8.10
5237	NASDAQ	TLF	Tue, Mar 28, 2017	8.05	8.20	8.00	8.05
5236	NASDAQ	TLF	Mon, Mar 27, 2017	8.10	8.10	8.00	8.00
5235	NASDAQ	TLF	Fri, Mar 24, 2017	8.07	8.07	7.95	8.00
5234	NASDAQ	TLF	Thu, Mar 23, 2017	7.81	8.05	7.75	8.00
5233	NASDAQ	TLF	Wed, Mar 22, 2017	7.90	7.95	7.80	7.90
5232	NASDAQ	TLF	Tue, Mar 21, 2017	7.90	7.90	7.75	7.90
5231	NASDAQ	TLF	Mon, Mar 20, 2017	7.85	8.00	7.55	7.90
5230	NASDAQ	TLF	Fri, Mar 17, 2017	7.40	7.80	7.40	7.75
5229	NASDAQ	TLF	Thu, Mar 16, 2017	7.40	7.45	7.40	7.40
5228	NASDAQ	TLF	Wed, Mar 15, 2017	7.20	7.45	7.20	7.35
5227	NASDAQ	TLF	Tue, Mar 14, 2017	7.25	7.35	7.20	7.20
5226	NASDAQ	TLF	Mon, Mar 13, 2017	7.30	7.50	7.15	7.15
5225	NASDAQ	TLF	Fri, Mar 10, 2017	7.70	7.70	7.27	7.35
5224	NASDAQ	TLF	Thu, Mar 9, 2017	7.85	7.90	7.70	7.75
5223	NASDAQ	TLF	Wed, Mar 8, 2017	7.70	7.75	7.69	7.75
5222	NASDAQ	TLF	Tue, Mar 7, 2017	7.65	7.80	7.65	7.70
5221	NASDAQ	TLF	Mon, Mar 6, 2017	7.85	7.85	7.70	7.70
5220	NASDAQ	TLF	Fri, Mar 3, 2017	7.76	7.95	7.76	7.85
5219	NASDAQ	TLF	Thu, Mar 2, 2017	7.75	7.85	7.75	7.85
5218	NASDAQ	TLF	Wed, Mar 1, 2017	8.00	8.00	7.75	7.90
5217	NASDAQ	TLF	Tue, Feb 28, 2017	7.95	8.00	7.80	8.00
5216	NASDAQ	TLF	Mon, Feb 27, 2017	8.00	8.00	7.95	7.95
5215	NASDAQ	TLF	Fri, Feb 24, 2017	8.00	8.00	8.00	8.00
5214	NASDAQ	TLF	Thu, Feb 23, 2017	8.00	8.05	7.98	8.05
5213	NASDAQ	TLF	Wed, Feb 22, 2017	7.85	8.05	7.65	8.00
5212	NASDAQ	TLF	Tue, Feb 21, 2017	7.90	8.00	7.90	8.00
5211	NASDAQ	TLF	Fri, Feb 17, 2017	0.00	0.00	0.00	7.85
5210	NASDAQ	TLF	Thu, Feb 16, 2017	7.85	8.05	7.85	7.85
5209	NASDAQ	TLF	Wed, Feb 15, 2017	7.90	7.95	7.65	7.80
5208	NASDAQ	TLF	Tue, Feb 14, 2017	0.00	0.00	0.00	7.95
5207	NASDAQ	TLF	Mon, Feb 13, 2017	8.10	8.20	7.95	7.95
5206	NASDAQ	TLF	Fri, Feb 10, 2017	8.10	8.25	7.90	8.05
5205	NASDAQ	TLF	Thu, Feb 9, 2017	8.10	8.23	8.00	8.20
5204	NASDAQ	TLF	Wed, Feb 8, 2017	7.76	8.20	7.60	7.95
5203	NASDAQ	TLF	Tue, Feb 7, 2017	8.13	8.15	8.05	8.15
5202	NASDAQ	TLF	Mon, Feb 6, 2017	7.95	8.10	7.93	8.10
5201	NASDAQ	TLF	Fri, Feb 3, 2017	8.00	8.05	7.70	7.95
5200	NASDAQ	TLF	Thu, Feb 2, 2017	7.85	8.00	7.75	7.95
5199	NASDAQ	TLF	Wed, Feb 1, 2017	8.20	8.20	7.70	7.90
5198	NASDAQ	TLF	Tue, Jan 31, 2017	7.55	8.20	7.55	7.80
5197	NASDAQ	TLF	Mon, Jan 30, 2017	7.70	7.70	7.45	7.65
5196	NASDAQ	TLF	Fri, Jan 27, 2017	8.00	8.00	7.65	7.85
5195	NASDAQ	TLF	Thu, Jan 26, 2017	8.08	8.08	7.70	7.70
5194	NASDAQ	TLF	Wed, Jan 25, 2017	7.75	7.80	7.65	7.75
5193	NASDAQ	TLF	Tue, Jan 24, 2017	7.75	8.15	7.70	7.70
5192	NASDAQ	TLF	Mon, Jan 23, 2017	7.70	7.75	7.50	7.75
5191	NASDAQ	TLF	Fri, Jan 20, 2017	7.75	7.75	7.40	7.75
5190	NASDAQ	TLF	Thu, Jan 19, 2017	7.70	7.70	7.65	7.65
5189	NASDAQ	TLF	Wed, Jan 18, 2017	7.65	7.70	7.65	7.65
5188	NASDAQ	TLF	Tue, Jan 17, 2017	8.05	8.05	7.55	7.55
5187	NASDAQ	TLF	Fri, Jan 13, 2017	7.75	8.05	7.75	8.05
5186	NASDAQ	TLF	Thu, Jan 12, 2017	7.90	7.90	7.51	7.75
5185	NASDAQ	TLF	Wed, Jan 11, 2017	7.95	7.99	7.85	7.85
5184	NASDAQ	TLF	Tue, Jan 10, 2017	8.10	8.10	7.05	7.95
5183	NASDAQ	TLF	Mon, Jan 9, 2017	8.20	8.20	8.20	8.20
5182	NASDAQ	TLF	Fri, Jan 6, 2017	8.25	8.26	8.20	8.20
5181	NASDAQ	TLF	Thu, Jan 5, 2017	8.15	8.25	8.15	8.20
5180	NASDAQ	TLF	Wed, Jan 4, 2017	7.85	8.15	7.85	8.10
5179	NASDAQ	TLF	Tue, Jan 3, 2017	8.05	8.05	8.05	8.05
5178	NASDAQ	TLF	Fri, Dec 30, 2016	8.05	8.10	8.05	8.10
5177	NASDAQ	TLF	Thu, Dec 29, 2016	8.05	8.10	8.05	8.05
5176	NASDAQ	TLF	Wed, Dec 28, 2016	8.10	8.15	8.05	8.05
5175	NASDAQ	TLF	Tue, Dec 27, 2016	8.15	8.25	8.10	8.20
5174	NASDAQ	TLF	Fri, Dec 23, 2016	7.85	8.25	7.85	8.25
5173	NASDAQ	TLF	Thu, Dec 22, 2016	7.90	7.90	7.90	7.90
5172	NASDAQ	TLF	Wed, Dec 21, 2016	7.90	7.95	7.90	7.90
5171	NASDAQ	TLF	Tue, Dec 20, 2016	7.85	7.95	7.85	7.95
5170	NASDAQ	TLF	Mon, Dec 19, 2016	7.72	7.90	7.60	7.85
5169	NASDAQ	TLF	Fri, Dec 16, 2016	7.84	7.85	7.65	7.65
5168	NASDAQ	TLF	Thu, Dec 15, 2016	7.85	7.85	7.75	7.85
5167	NASDAQ	TLF	Wed, Dec 14, 2016	7.65	7.85	7.65	7.85
5166	NASDAQ	TLF	Tue, Dec 13, 2016	7.80	7.80	7.51	7.70
5165	NASDAQ	TLF	Mon, Dec 12, 2016	7.65	7.85	7.65	7.70
5164	NASDAQ	TLF	Fri, Dec 9, 2016	7.40	7.90	7.40	7.80
5163	NASDAQ	TLF	Thu, Dec 8, 2016	7.55	7.65	7.55	7.55
5162	NASDAQ	TLF	Wed, Dec 7, 2016	7.40	7.50	7.40	7.50
5161	NASDAQ	TLF	Tue, Dec 6, 2016	7.35	7.60	7.20	7.45
5160	NASDAQ	TLF	Mon, Dec 5, 2016	7.50	7.60	7.50	7.55
5159	NASDAQ	TLF	Fri, Dec 2, 2016	7.30	7.60	7.30	7.60
5158	NASDAQ	TLF	Thu, Dec 1, 2016	7.65	7.65	7.30	7.30
5157	NASDAQ	TLF	Wed, Nov 30, 2016	7.65	7.65	7.50	7.55
5156	NASDAQ	TLF	Tue, Nov 29, 2016	7.40	7.55	7.40	7.50
5155	NASDAQ	TLF	Mon, Nov 28, 2016	7.25	7.58	7.20	7.45
5154	NASDAQ	TLF	Fri, Nov 25, 2016	7.05	7.20	7.05	7.20
5153	NASDAQ	TLF	Wed, Nov 23, 2016	7.10	7.15	7.00	7.05
5152	NASDAQ	TLF	Tue, Nov 22, 2016	7.10	7.20	7.08	7.10
5151	NASDAQ	TLF	Mon, Nov 21, 2016	7.05	7.15	7.05	7.10
5150	NASDAQ	TLF	Fri, Nov 18, 2016	7.00	7.20	7.00	7.05
5149	NASDAQ	TLF	Thu, Nov 17, 2016	6.90	7.10	6.90	7.04
5148	NASDAQ	TLF	Wed, Nov 16, 2016	7.15	7.20	6.85	6.85
5147	NASDAQ	TLF	Tue, Nov 15, 2016	7.13	7.13	7.05	7.10
5146	NASDAQ	TLF	Mon, Nov 14, 2016	7.00	7.15	6.85	7.00
5145	NASDAQ	TLF	Fri, Nov 11, 2016	7.10	7.10	6.95	6.95
5144	NASDAQ	TLF	Thu, Nov 10, 2016	7.10	7.10	7.10	7.10
5143	NASDAQ	TLF	Wed, Nov 9, 2016	7.15	7.20	7.00	7.10
5142	NASDAQ	TLF	Tue, Nov 8, 2016	7.20	7.24	7.20	7.24
5141	NASDAQ	TLF	Mon, Nov 7, 2016	7.20	7.27	7.20	7.27
5140	NASDAQ	TLF	Fri, Nov 4, 2016	7.21	7.25	7.20	7.20
5139	NASDAQ	TLF	Thu, Nov 3, 2016	0.00	0.00	0.00	7.25
5138	NASDAQ	TLF	Wed, Nov 2, 2016	7.15	7.25	7.15	7.25
5137	NASDAQ	TLF	Tue, Nov 1, 2016	7.38	7.38	7.15	7.25
5136	NASDAQ	TLF	Mon, Oct 31, 2016	7.45	7.45	7.30	7.40
5135	NASDAQ	TLF	Fri, Oct 28, 2016	7.35	7.40	7.35	7.35
5134	NASDAQ	TLF	Thu, Oct 27, 2016	7.35	7.45	7.35	7.40
5133	NASDAQ	TLF	Wed, Oct 26, 2016	7.40	7.41	7.40	7.40
5132	NASDAQ	TLF	Tue, Oct 25, 2016	7.45	7.45	7.40	7.40
5131	NASDAQ	TLF	Mon, Oct 24, 2016	7.50	7.50	7.45	7.45
5130	NASDAQ	TLF	Fri, Oct 21, 2016	7.50	7.50	7.50	7.50
5129	NASDAQ	TLF	Thu, Oct 20, 2016	0.00	0.00	0.00	7.55
5128	NASDAQ	TLF	Wed, Oct 19, 2016	7.50	7.60	7.50	7.55
5127	NASDAQ	TLF	Tue, Oct 18, 2016	7.55	7.55	7.50	7.50
5126	NASDAQ	TLF	Mon, Oct 17, 2016	7.50	7.55	7.50	7.55
5125	NASDAQ	TLF	Fri, Oct 14, 2016	7.50	7.57	7.50	7.55
5124	NASDAQ	TLF	Thu, Oct 13, 2016	7.52	7.61	7.51	7.51
5123	NASDAQ	TLF	Wed, Oct 12, 2016	7.59	7.59	7.59	7.59
5122	NASDAQ	TLF	Tue, Oct 11, 2016	0.00	0.00	0.00	7.74
5121	NASDAQ	TLF	Fri, Oct 7, 2016	7.62	7.74	7.62	7.74
5120	NASDAQ	TLF	Thu, Oct 6, 2016	7.51	7.68	7.51	7.68
5119	NASDAQ	TLF	Wed, Oct 5, 2016	7.85	7.85	7.85	7.85
5118	NASDAQ	TLF	Tue, Oct 4, 2016	7.59	7.80	7.50	7.62
5117	NASDAQ	TLF	Mon, Oct 3, 2016	7.59	7.88	7.50	7.88
5116	NASDAQ	TLF	Fri, Sep 30, 2016	0.00	0.00	0.00	7.70
5115	NASDAQ	TLF	Thu, Sep 29, 2016	0.00	0.00	0.00	7.70
5114	NASDAQ	TLF	Wed, Sep 28, 2016	7.85	7.88	7.70	7.70
5113	NASDAQ	TLF	Tue, Sep 27, 2016	7.69	7.98	7.61	7.90
5112	NASDAQ	TLF	Mon, Sep 26, 2016	7.55	7.70	7.55	7.69
5111	NASDAQ	TLF	Fri, Sep 23, 2016	7.58	7.60	7.47	7.58
5110	NASDAQ	TLF	Thu, Sep 22, 2016	7.55	7.63	7.51	7.51
5109	NASDAQ	TLF	Wed, Sep 21, 2016	7.49	7.69	7.49	7.50
5108	NASDAQ	TLF	Tue, Sep 20, 2016	7.50	7.50	7.41	7.50
5107	NASDAQ	TLF	Mon, Sep 19, 2016	7.42	7.58	7.37	7.57
5106	NASDAQ	TLF	Fri, Sep 16, 2016	7.55	7.55	7.21	7.55
5105	NASDAQ	TLF	Thu, Sep 15, 2016	7.23	7.23	7.20	7.20
5104	NASDAQ	TLF	Wed, Sep 14, 2016	7.36	7.54	7.25	7.25
5103	NASDAQ	TLF	Tue, Sep 13, 2016	7.21	7.30	7.20	7.20
5102	NASDAQ	TLF	Mon, Sep 12, 2016	7.23	7.39	7.20	7.21
5101	NASDAQ	TLF	Fri, Sep 9, 2016	7.30	7.40	7.25	7.25
5100	NASDAQ	TLF	Thu, Sep 8, 2016	7.40	7.40	7.35	7.35
5099	NASDAQ	TLF	Wed, Sep 7, 2016	7.58	7.58	7.43	7.43
5098	NASDAQ	TLF	Tue, Sep 6, 2016	7.43	7.55	7.24	7.48
5097	NASDAQ	TLF	Fri, Sep 2, 2016	7.58	7.58	7.30	7.30
5096	NASDAQ	TLF	Thu, Sep 1, 2016	7.08	7.54	7.08	7.54
5095	NASDAQ	TLF	Wed, Aug 31, 2016	7.52	7.58	7.40	7.46
5094	NASDAQ	TLF	Tue, Aug 30, 2016	7.58	7.58	7.58	7.58
5093	NASDAQ	TLF	Mon, Aug 29, 2016	7.53	7.60	7.42	7.42
5092	NASDAQ	TLF	Fri, Aug 26, 2016	7.41	7.74	7.40	7.54
5091	NASDAQ	TLF	Thu, Aug 25, 2016	7.15	7.44	7.13	7.43
5090	NASDAQ	TLF	Wed, Aug 24, 2016	0.00	0.00	0.00	7.19
5089	NASDAQ	TLF	Tue, Aug 23, 2016	7.15	7.19	7.15	7.19
5088	NASDAQ	TLF	Mon, Aug 22, 2016	7.24	7.24	7.13	7.15
5087	NASDAQ	TLF	Fri, Aug 19, 2016	7.14	7.32	7.12	7.15
5086	NASDAQ	TLF	Thu, Aug 18, 2016	0.00	0.00	0.00	7.25
5085	NASDAQ	TLF	Wed, Aug 17, 2016	7.13	7.26	7.13	7.25
5084	NASDAQ	TLF	Tue, Aug 16, 2016	7.26	7.26	7.15	7.21
5083	NASDAQ	TLF	Mon, Aug 15, 2016	7.22	7.36	7.14	7.35
5082	NASDAQ	TLF	Fri, Aug 12, 2016	7.25	7.29	7.14	7.29
5081	NASDAQ	TLF	Thu, Aug 11, 2016	7.40	7.40	7.09	7.36
5080	NASDAQ	TLF	Wed, Aug 10, 2016	7.20	7.40	7.20	7.40
5079	NASDAQ	TLF	Tue, Aug 9, 2016	7.03	7.10	6.98	7.10
5078	NASDAQ	TLF	Mon, Aug 8, 2016	6.96	7.09	6.96	6.97
5077	NASDAQ	TLF	Fri, Aug 5, 2016	7.04	7.05	6.96	6.96
5076	NASDAQ	TLF	Thu, Aug 4, 2016	6.96	7.12	6.96	7.11
5075	NASDAQ	TLF	Wed, Aug 3, 2016	7.10	7.15	6.96	6.96
5074	NASDAQ	TLF	Tue, Aug 2, 2016	7.14	7.15	7.02	7.06
5073	NASDAQ	TLF	Mon, Aug 1, 2016	7.16	7.18	7.16	7.17
5072	NASDAQ	TLF	Fri, Jul 29, 2016	7.23	7.23	7.14	7.14
5071	NASDAQ	TLF	Thu, Jul 28, 2016	7.17	7.23	7.14	7.16
5070	NASDAQ	TLF	Wed, Jul 27, 2016	7.17	7.17	7.17	7.17
5069	NASDAQ	TLF	Tue, Jul 26, 2016	7.13	7.20	7.13	7.17
5068	NASDAQ	TLF	Mon, Jul 25, 2016	7.16	7.16	7.16	7.16
5067	NASDAQ	TLF	Fri, Jul 22, 2016	7.17	7.30	7.17	7.20
5066	NASDAQ	TLF	Thu, Jul 21, 2016	7.22	7.36	7.04	7.23
5065	NASDAQ	TLF	Wed, Jul 20, 2016	7.32	7.32	7.32	7.32
5064	NASDAQ	TLF	Tue, Jul 19, 2016	7.43	7.47	7.32	7.38
5063	NASDAQ	TLF	Mon, Jul 18, 2016	7.39	7.53	7.39	7.47
5062	NASDAQ	TLF	Fri, Jul 15, 2016	7.38	7.45	7.32	7.33
5061	NASDAQ	TLF	Thu, Jul 14, 2016	7.57	7.59	7.28	7.36
5060	NASDAQ	TLF	Wed, Jul 13, 2016	7.56	7.59	7.43	7.55
5059	NASDAQ	TLF	Tue, Jul 12, 2016	7.40	7.63	7.40	7.56
5058	NASDAQ	TLF	Mon, Jul 11, 2016	7.72	7.76	7.68	7.76
5057	NASDAQ	TLF	Fri, Jul 8, 2016	7.54	7.73	7.54	7.73
5056	NASDAQ	TLF	Thu, Jul 7, 2016	7.52	7.60	7.19	7.55
5055	NASDAQ	TLF	Wed, Jul 6, 2016	7.50	7.71	7.31	7.70
5054	NASDAQ	TLF	Tue, Jul 5, 2016	7.17	7.50	7.16	7.50
5053	NASDAQ	TLF	Fri, Jul 1, 2016	7.33	7.41	7.12	7.19
5052	NASDAQ	TLF	Thu, Jun 30, 2016	7.28	7.29	7.11	7.11
5051	NASDAQ	TLF	Wed, Jun 29, 2016	7.12	7.22	7.07	7.07
5050	NASDAQ	TLF	Tue, Jun 28, 2016	7.07	7.10	7.04	7.08
5049	NASDAQ	TLF	Mon, Jun 27, 2016	7.04	7.10	7.03	7.07
5048	NASDAQ	TLF	Fri, Jun 24, 2016	7.14	7.20	6.96	6.96
5047	NASDAQ	TLF	Thu, Jun 23, 2016	7.50	7.58	7.23	7.23
5046	NASDAQ	TLF	Wed, Jun 22, 2016	7.53	7.78	7.53	7.69
5045	NASDAQ	TLF	Tue, Jun 21, 2016	7.70	7.80	7.32	7.63
5044	NASDAQ	TLF	Mon, Jun 20, 2016	7.21	7.62	7.20	7.62
5043	NASDAQ	TLF	Fri, Jun 17, 2016	7.34	7.80	7.16	7.44
5042	NASDAQ	TLF	Thu, Jun 16, 2016	7.31	7.32	7.18	7.32
5041	NASDAQ	TLF	Wed, Jun 15, 2016	7.28	7.33	7.25	7.30
5040	NASDAQ	TLF	Tue, Jun 14, 2016	7.16	7.35	7.16	7.32
5039	NASDAQ	TLF	Mon, Jun 13, 2016	7.31	7.49	7.30	7.35
5038	NASDAQ	TLF	Fri, Jun 10, 2016	7.16	7.47	7.16	7.47
5037	NASDAQ	TLF	Thu, Jun 9, 2016	7.50	7.50	7.30	7.30
5036	NASDAQ	TLF	Wed, Jun 8, 2016	7.49	7.49	7.41	7.41
5035	NASDAQ	TLF	Tue, Jun 7, 2016	7.40	7.40	7.26	7.40
5034	NASDAQ	TLF	Mon, Jun 6, 2016	7.42	7.42	7.36	7.36
5033	NASDAQ	TLF	Fri, Jun 3, 2016	7.43	7.43	7.43	7.43
5032	NASDAQ	TLF	Thu, Jun 2, 2016	7.44	7.53	7.43	7.43
5031	NASDAQ	TLF	Wed, Jun 1, 2016	7.44	7.44	7.38	7.44
5030	NASDAQ	TLF	Tue, May 31, 2016	7.15	7.55	7.12	7.45
5029	NASDAQ	TLF	Fri, May 27, 2016	7.12	7.19	7.12	7.19
5028	NASDAQ	TLF	Thu, May 26, 2016	7.15	7.21	7.15	7.21
5027	NASDAQ	TLF	Wed, May 25, 2016	7.09	7.15	7.07	7.14
5026	NASDAQ	TLF	Tue, May 24, 2016	7.05	7.07	7.01	7.06
5025	NASDAQ	TLF	Mon, May 23, 2016	7.00	7.12	7.00	7.06
5024	NASDAQ	TLF	Fri, May 20, 2016	7.06	7.12	7.05	7.05
5023	NASDAQ	TLF	Thu, May 19, 2016	7.05	7.06	7.02	7.02
5022	NASDAQ	TLF	Wed, May 18, 2016	6.97	6.97	6.97	6.97
5021	NASDAQ	TLF	Tue, May 17, 2016	7.03	7.07	6.97	6.97
5020	NASDAQ	TLF	Mon, May 16, 2016	6.96	7.05	6.96	7.05
5019	NASDAQ	TLF	Fri, May 13, 2016	6.83	7.05	6.83	7.03
5018	NASDAQ	TLF	Thu, May 12, 2016	7.00	7.00	6.85	6.87
5017	NASDAQ	TLF	Wed, May 11, 2016	6.95	7.02	6.95	6.95
5016	NASDAQ	TLF	Tue, May 10, 2016	7.02	7.03	7.00	7.03
5015	NASDAQ	TLF	Mon, May 9, 2016	6.91	7.04	6.91	7.02
5014	NASDAQ	TLF	Fri, May 6, 2016	6.89	7.04	6.76	7.02
5013	NASDAQ	TLF	Thu, May 5, 2016	7.03	7.03	7.03	7.03
5012	NASDAQ	TLF	Wed, May 4, 2016	6.81	7.04	6.81	7.03
5011	NASDAQ	TLF	Tue, May 3, 2016	7.01	7.05	7.01	7.04
5010	NASDAQ	TLF	Mon, May 2, 2016	6.75	7.04	6.75	7.04
5009	NASDAQ	TLF	Fri, Apr 29, 2016	7.09	7.09	6.97	7.05
5008	NASDAQ	TLF	Thu, Apr 28, 2016	7.06	7.10	7.00	7.04
5007	NASDAQ	TLF	Wed, Apr 27, 2016	7.05	7.08	6.92	7.08
5006	NASDAQ	TLF	Tue, Apr 26, 2016	6.98	7.03	6.96	7.01
5005	NASDAQ	TLF	Mon, Apr 25, 2016	6.92	7.11	6.92	7.11
5004	NASDAQ	TLF	Fri, Apr 22, 2016	6.77	6.83	6.76	6.76
5003	NASDAQ	TLF	Thu, Apr 21, 2016	6.99	6.99	6.90	6.94
5002	NASDAQ	TLF	Wed, Apr 20, 2016	6.99	6.99	6.93	6.99
5001	NASDAQ	TLF	Tue, Apr 19, 2016	6.93	7.00	6.88	7.00
5000	NASDAQ	TLF	Mon, Apr 18, 2016	6.80	7.00	6.80	6.95
4999	NASDAQ	TLF	Fri, Apr 15, 2016	7.00	7.03	6.76	6.76
4998	NASDAQ	TLF	Thu, Apr 14, 2016	6.85	7.00	6.85	7.00
4997	NASDAQ	TLF	Wed, Apr 13, 2016	6.85	7.00	6.72	6.91
4996	NASDAQ	TLF	Tue, Apr 12, 2016	6.78	6.85	6.57	6.73
4995	NASDAQ	TLF	Mon, Apr 11, 2016	7.00	7.00	6.70	6.78
4994	NASDAQ	TLF	Fri, Apr 8, 2016	7.11	7.11	6.98	7.03
4993	NASDAQ	TLF	Thu, Apr 7, 2016	7.12	7.12	7.01	7.07
4992	NASDAQ	TLF	Wed, Apr 6, 2016	7.07	7.13	7.07	7.13
4991	NASDAQ	TLF	Tue, Apr 5, 2016	7.12	7.12	7.12	7.07
4990	NASDAQ	TLF	Mon, Apr 4, 2016	7.03	7.12	6.95	7.12
4989	NASDAQ	TLF	Fri, Apr 1, 2016	6.95	7.09	6.95	6.96
4988	NASDAQ	TLF	Thu, Mar 31, 2016	7.10	7.10	7.10	7.11
4987	NASDAQ	TLF	Wed, Mar 30, 2016	7.07	7.10	7.05	7.05
4986	NASDAQ	TLF	Tue, Mar 29, 2016	7.40	7.40	6.95	7.12
4985	NASDAQ	TLF	Mon, Mar 28, 2016	7.30	7.30	7.24	7.24
4984	NASDAQ	TLF	Thu, Mar 24, 2016	7.47	7.47	7.22	7.30
4983	NASDAQ	TLF	Wed, Mar 23, 2016	7.20	7.40	7.10	7.37
4982	NASDAQ	TLF	Tue, Mar 22, 2016	7.30	7.30	7.10	7.14
4981	NASDAQ	TLF	Mon, Mar 21, 2016	7.30	7.58	7.20	7.21
4980	NASDAQ	TLF	Fri, Mar 18, 2016	7.35	7.35	7.07	7.35
4979	NASDAQ	TLF	Thu, Mar 17, 2016	7.40	7.44	7.25	7.41
4978	NASDAQ	TLF	Wed, Mar 16, 2016	7.34	7.50	7.28	7.38
4977	NASDAQ	TLF	Tue, Mar 15, 2016	7.29	7.29	7.29	7.15
4976	NASDAQ	TLF	Mon, Mar 14, 2016	7.81	7.81	7.29	7.29
4975	NASDAQ	TLF	Fri, Mar 11, 2016	7.15	7.15	7.15	7.75
4974	NASDAQ	TLF	Thu, Mar 10, 2016	7.15	7.15	7.15	7.15
4973	NASDAQ	TLF	Wed, Mar 9, 2016	7.15	7.15	7.02	7.13
4972	NASDAQ	TLF	Tue, Mar 8, 2016	7.15	7.15	7.13	7.15
4971	NASDAQ	TLF	Mon, Mar 7, 2016	7.02	7.15	7.02	7.15
4970	NASDAQ	TLF	Fri, Mar 4, 2016	7.11	7.15	7.10	7.01
4969	NASDAQ	TLF	Thu, Mar 3, 2016	6.96	7.15	6.96	7.15
4968	NASDAQ	TLF	Wed, Mar 2, 2016	6.95	7.04	6.95	7.00
4967	NASDAQ	TLF	Tue, Mar 1, 2016	7.03	7.03	7.03	6.85
4966	NASDAQ	TLF	Mon, Feb 29, 2016	7.08	7.08	6.99	6.98
4965	NASDAQ	TLF	Fri, Feb 26, 2016	6.85	7.07	6.85	6.98
4964	NASDAQ	TLF	Thu, Feb 25, 2016	6.95	6.96	6.95	6.96
4963	NASDAQ	TLF	Wed, Feb 24, 2016	6.90	6.92	6.75	6.75
4962	NASDAQ	TLF	Tue, Feb 23, 2016	6.90	6.90	6.90	6.90
4961	NASDAQ	TLF	Mon, Feb 22, 2016	6.90	7.14	6.90	7.14
4960	NASDAQ	TLF	Fri, Feb 19, 2016	6.71	7.22	6.71	7.03
4959	NASDAQ	TLF	Thu, Feb 18, 2016	7.07	7.10	6.95	7.04
4958	NASDAQ	TLF	Wed, Feb 17, 2016	7.02	7.18	6.95	6.99
4957	NASDAQ	TLF	Tue, Feb 16, 2016	6.94	7.29	6.94	7.02
4956	NASDAQ	TLF	Fri, Feb 12, 2016	6.84	7.10	6.60	7.10
4955	NASDAQ	TLF	Thu, Feb 11, 2016	7.01	7.10	6.95	7.01
4954	NASDAQ	TLF	Wed, Feb 10, 2016	7.00	7.42	6.97	6.97
4953	NASDAQ	TLF	Tue, Feb 9, 2016	6.80	7.09	6.32	6.89
4952	NASDAQ	TLF	Mon, Feb 8, 2016	7.00	7.26	6.80	6.80
4951	NASDAQ	TLF	Fri, Feb 5, 2016	6.87	7.28	6.80	7.19
4950	NASDAQ	TLF	Thu, Feb 4, 2016	7.00	7.09	6.81	7.00
4949	NASDAQ	TLF	Wed, Feb 3, 2016	7.38	7.38	7.05	7.05
4948	NASDAQ	TLF	Tue, Feb 2, 2016	6.86	7.15	6.86	7.10
4947	NASDAQ	TLF	Mon, Feb 1, 2016	7.23	7.30	7.17	7.17
4946	NASDAQ	TLF	Fri, Jan 29, 2016	7.33	7.50	7.23	7.50
4945	NASDAQ	TLF	Thu, Jan 28, 2016	7.11	7.39	7.11	7.15
4944	NASDAQ	TLF	Wed, Jan 27, 2016	7.22	7.22	7.22	7.22
4943	NASDAQ	TLF	Tue, Jan 26, 2016	7.39	7.39	7.01	7.22
4942	NASDAQ	TLF	Mon, Jan 25, 2016	7.35	7.35	7.15	7.25
4941	NASDAQ	TLF	Fri, Jan 22, 2016	7.31	7.31	7.31	7.31
4940	NASDAQ	TLF	Thu, Jan 21, 2016	7.08	7.31	7.08	7.31
4939	NASDAQ	TLF	Wed, Jan 20, 2016	6.84	7.01	6.76	7.00
4938	NASDAQ	TLF	Tue, Jan 19, 2016	7.19	7.24	7.00	7.21
4937	NASDAQ	TLF	Fri, Jan 15, 2016	7.18	7.30	7.13	7.13
4936	NASDAQ	TLF	Thu, Jan 14, 2016	7.25	7.25	7.25	7.25
4935	NASDAQ	TLF	Wed, Jan 13, 2016	7.31	7.31	7.20	7.25
4934	NASDAQ	TLF	Tue, Jan 12, 2016	7.40	7.40	7.29	7.29
4933	NASDAQ	TLF	Mon, Jan 11, 2016	7.23	7.49	7.23	7.45
4932	NASDAQ	TLF	Fri, Jan 8, 2016	7.36	7.41	7.36	7.36
4931	NASDAQ	TLF	Thu, Jan 7, 2016	7.35	7.35	7.30	7.35
4930	NASDAQ	TLF	Wed, Jan 6, 2016	7.39	7.39	7.31	7.33
4929	NASDAQ	TLF	Tue, Jan 5, 2016	7.26	7.36	7.22	7.30
4928	NASDAQ	TLF	Mon, Jan 4, 2016	7.30	7.34	7.22	7.22
4927	NASDAQ	TLF	Thu, Dec 31, 2015	7.23	7.37	7.05	7.34
4926	NASDAQ	TLF	Wed, Dec 30, 2015	7.18	7.25	7.18	7.18
4925	NASDAQ	TLF	Tue, Dec 29, 2015	7.07	7.20	7.07	7.20
4924	NASDAQ	TLF	Mon, Dec 28, 2015	7.21	7.24	7.13	7.14
4923	NASDAQ	TLF	Thu, Dec 24, 2015	7.24	7.28	7.24	7.28
4922	NASDAQ	TLF	Wed, Dec 23, 2015	7.20	7.28	7.20	7.26
4921	NASDAQ	TLF	Tue, Dec 22, 2015	7.18	7.20	7.05	7.20
4920	NASDAQ	TLF	Mon, Dec 21, 2015	7.13	7.13	6.89	7.05
4919	NASDAQ	TLF	Fri, Dec 18, 2015	6.88	7.13	6.88	7.13
4918	NASDAQ	TLF	Thu, Dec 17, 2015	6.87	7.11	6.87	6.97
4917	NASDAQ	TLF	Wed, Dec 16, 2015	7.12	7.12	6.99	7.12
4916	NASDAQ	TLF	Tue, Dec 15, 2015	7.06	7.10	6.85	6.94
4915	NASDAQ	TLF	Mon, Dec 14, 2015	7.00	7.13	6.85	6.87
4914	NASDAQ	TLF	Fri, Dec 11, 2015	6.85	6.87	6.85	6.85
4913	NASDAQ	TLF	Thu, Dec 10, 2015	6.86	6.91	6.85	6.85
4912	NASDAQ	TLF	Wed, Dec 9, 2015	6.86	6.96	6.85	6.85
4911	NASDAQ	TLF	Tue, Dec 8, 2015	7.01	7.01	6.85	6.86
4910	NASDAQ	TLF	Mon, Dec 7, 2015	7.11	7.11	6.98	7.03
4909	NASDAQ	TLF	Fri, Dec 4, 2015	7.00	7.25	7.00	7.25
4908	NASDAQ	TLF	Thu, Dec 3, 2015	6.93	6.95	6.92	6.95
4907	NASDAQ	TLF	Wed, Dec 2, 2015	6.90	6.93	6.88	6.92
4906	NASDAQ	TLF	Tue, Dec 1, 2015	6.90	6.95	6.87	6.92
4905	NASDAQ	TLF	Mon, Nov 30, 2015	6.91	6.94	6.86	6.94
4904	NASDAQ	TLF	Fri, Nov 27, 2015	6.95	6.95	6.91	6.91
4903	NASDAQ	TLF	Wed, Nov 25, 2015	6.97	6.97	6.78	6.85
4902	NASDAQ	TLF	Tue, Nov 24, 2015	6.94	6.99	6.86	6.86
4901	NASDAQ	TLF	Mon, Nov 23, 2015	6.99	6.99	6.90	6.99
4900	NASDAQ	TLF	Fri, Nov 20, 2015	7.01	7.03	6.99	6.99
4899	NASDAQ	TLF	Thu, Nov 19, 2015	6.95	7.13	6.95	6.96
4898	NASDAQ	TLF	Wed, Nov 18, 2015	6.97	6.99	6.90	6.90
4897	NASDAQ	TLF	Tue, Nov 17, 2015	6.92	6.92	6.91	6.92
4896	NASDAQ	TLF	Mon, Nov 16, 2015	6.89	6.91	6.85	6.91
4895	NASDAQ	TLF	Fri, Nov 13, 2015	6.89	6.91	6.89	6.91
4894	NASDAQ	TLF	Thu, Nov 12, 2015	6.93	6.95	6.89	6.89
4893	NASDAQ	TLF	Wed, Nov 11, 2015	7.09	7.09	6.91	6.98
4892	NASDAQ	TLF	Tue, Nov 10, 2015	7.24	7.43	7.13	7.14
4891	NASDAQ	TLF	Mon, Nov 9, 2015	7.25	7.44	7.23	7.25
4890	NASDAQ	TLF	Fri, Nov 6, 2015	7.64	7.67	7.45	7.45
4889	NASDAQ	TLF	Thu, Nov 5, 2015	7.56	7.73	7.50	7.73
4888	NASDAQ	TLF	Wed, Nov 4, 2015	7.66	7.78	7.53	7.69
4887	NASDAQ	TLF	Tue, Nov 3, 2015	7.51	7.68	7.50	7.55
4886	NASDAQ	TLF	Mon, Nov 2, 2015	7.59	7.69	7.51	7.51
4885	NASDAQ	TLF	Fri, Oct 30, 2015	7.55	7.74	7.55	7.58
4884	NASDAQ	TLF	Thu, Oct 29, 2015	7.70	7.70	7.58	7.59
4883	NASDAQ	TLF	Wed, Oct 28, 2015	7.80	7.80	7.52	7.60
4882	NASDAQ	TLF	Tue, Oct 27, 2015	7.50	7.80	7.50	7.52
4881	NASDAQ	TLF	Mon, Oct 26, 2015	7.68	7.80	7.68	7.74
4880	NASDAQ	TLF	Fri, Oct 23, 2015	7.52	7.89	7.51	7.68
4879	NASDAQ	TLF	Thu, Oct 22, 2015	7.86	7.89	7.63	7.86
4878	NASDAQ	TLF	Tue, Oct 20, 2015	7.58	7.88	7.58	7.88
4877	NASDAQ	TLF	Mon, Oct 19, 2015	7.57	7.57	7.56	7.56
4876	NASDAQ	TLF	Fri, Oct 16, 2015	7.64	7.98	7.51	7.87
4875	NASDAQ	TLF	Thu, Oct 15, 2015	7.30	7.65	7.30	7.65
4874	NASDAQ	TLF	Wed, Oct 14, 2015	7.32	7.36	7.28	7.30
4873	NASDAQ	TLF	Tue, Oct 13, 2015	7.30	7.30	7.22	7.22
4872	NASDAQ	TLF	Mon, Oct 12, 2015	7.30	7.30	7.24	7.29
4871	NASDAQ	TLF	Fri, Oct 9, 2015	7.30	7.39	7.22	7.39
4870	NASDAQ	TLF	Thu, Oct 8, 2015	7.22	7.37	7.22	7.27
4869	NASDAQ	TLF	Wed, Oct 7, 2015	7.40	7.46	7.22	7.22
4868	NASDAQ	TLF	Tue, Oct 6, 2015	7.44	7.48	7.30	7.46
4867	NASDAQ	TLF	Mon, Oct 5, 2015	7.27	7.45	7.27	7.44
4866	NASDAQ	TLF	Fri, Oct 2, 2015	7.37	7.37	7.07	7.16
4865	NASDAQ	TLF	Thu, Oct 1, 2015	7.30	7.40	6.96	7.37
4864	NASDAQ	TLF	Wed, Sep 30, 2015	7.21	7.23	7.10	7.23
4863	NASDAQ	TLF	Tue, Sep 29, 2015	6.97	7.23	6.97	7.06
4862	NASDAQ	TLF	Mon, Sep 28, 2015	6.97	7.14	6.93	7.01
4861	NASDAQ	TLF	Fri, Sep 25, 2015	7.28	7.40	6.93	6.93
4860	NASDAQ	TLF	Thu, Sep 24, 2015	7.38	7.38	7.12	7.15
4859	NASDAQ	TLF	Wed, Sep 23, 2015	7.35	7.59	7.16	7.38
4858	NASDAQ	TLF	Tue, Sep 22, 2015	7.43	7.55	7.12	7.49
4857	NASDAQ	TLF	Mon, Sep 21, 2015	7.44	7.55	7.22	7.49
4856	NASDAQ	TLF	Fri, Sep 18, 2015	6.89	7.55	6.89	7.51
4855	NASDAQ	TLF	Thu, Sep 17, 2015	6.95	7.38	6.90	7.13
4854	NASDAQ	TLF	Wed, Sep 16, 2015	6.97	7.10	6.93	6.93
4853	NASDAQ	TLF	Tue, Sep 15, 2015	7.20	7.29	6.91	7.02
4852	NASDAQ	TLF	Mon, Sep 14, 2015	7.00	7.59	7.00	7.40
4851	NASDAQ	TLF	Fri, Sep 11, 2015	6.97	6.97	6.75	6.76
4850	NASDAQ	TLF	Thu, Sep 10, 2015	7.08	7.52	6.82	7.09
4849	NASDAQ	TLF	Wed, Sep 9, 2015	7.35	7.35	7.05	7.10
4848	NASDAQ	TLF	Tue, Sep 8, 2015	7.60	7.66	7.29	7.33
4847	NASDAQ	TLF	Fri, Sep 4, 2015	7.60	7.64	7.47	7.58
4846	NASDAQ	TLF	Thu, Sep 3, 2015	7.70	7.70	7.46	7.65
4845	NASDAQ	TLF	Wed, Sep 2, 2015	7.83	7.89	7.61	7.71
4844	NASDAQ	TLF	Tue, Sep 1, 2015	7.73	7.95	7.61	7.67
4843	NASDAQ	TLF	Mon, Aug 31, 2015	7.68	7.94	7.68	7.74
4842	NASDAQ	TLF	Fri, Aug 28, 2015	7.78	7.97	7.73	7.75
4841	NASDAQ	TLF	Thu, Aug 27, 2015	7.74	7.81	7.72	7.74
4840	NASDAQ	TLF	Wed, Aug 26, 2015	7.74	7.78	7.60	7.75
4839	NASDAQ	TLF	Tue, Aug 25, 2015	8.00	8.00	7.63	7.77
4838	NASDAQ	TLF	Mon, Aug 24, 2015	7.70	7.70	7.60	7.70
4837	NASDAQ	TLF	Fri, Aug 21, 2015	7.74	8.01	7.70	7.78
4836	NASDAQ	TLF	Thu, Aug 20, 2015	7.77	8.00	7.70	7.73
4835	NASDAQ	TLF	Wed, Aug 19, 2015	8.02	8.04	7.72	7.78
4834	NASDAQ	TLF	Tue, Aug 18, 2015	7.92	8.12	7.92	8.10
4833	NASDAQ	TLF	Mon, Aug 17, 2015	7.94	8.00	7.86	7.99
4832	NASDAQ	TLF	Fri, Aug 14, 2015	7.96	8.17	7.76	7.99
4831	NASDAQ	TLF	Thu, Aug 13, 2015	7.85	8.14	7.65	8.12
4830	NASDAQ	TLF	Wed, Aug 12, 2015	7.60	8.06	7.60	7.99
4829	NASDAQ	TLF	Tue, Aug 11, 2015	7.66	7.74	7.60	7.71
4828	NASDAQ	TLF	Mon, Aug 10, 2015	7.62	7.80	7.50	7.68
4827	NASDAQ	TLF	Fri, Aug 7, 2015	7.51	7.75	7.03	7.59
4826	NASDAQ	TLF	Thu, Aug 6, 2015	8.15	8.54	7.05	7.66
4825	NASDAQ	TLF	Wed, Aug 5, 2015	8.45	8.55	8.32	8.41
4824	NASDAQ	TLF	Tue, Aug 4, 2015	8.43	8.50	8.41	8.41
4823	NASDAQ	TLF	Mon, Aug 3, 2015	8.54	8.57	8.42	8.53
4822	NASDAQ	TLF	Fri, Jul 31, 2015	8.50	8.51	8.37	8.48
4821	NASDAQ	TLF	Thu, Jul 30, 2015	8.47	8.51	8.46	8.51
4820	NASDAQ	TLF	Wed, Jul 29, 2015	8.36	8.48	8.36	8.45
4819	NASDAQ	TLF	Tue, Jul 28, 2015	8.50	8.64	8.34	8.34
4818	NASDAQ	TLF	Mon, Jul 27, 2015	8.16	8.49	8.16	8.40
4817	NASDAQ	TLF	Fri, Jul 24, 2015	8.35	8.50	8.35	8.50
4816	NASDAQ	TLF	Thu, Jul 23, 2015	8.31	8.31	8.15	8.30
4815	NASDAQ	TLF	Wed, Jul 22, 2015	8.27	8.30	8.12	8.12
4814	NASDAQ	TLF	Tue, Jul 21, 2015	8.09	8.20	8.09	8.14
4813	NASDAQ	TLF	Mon, Jul 20, 2015	8.36	8.40	8.10	8.12
4812	NASDAQ	TLF	Fri, Jul 17, 2015	8.43	8.49	8.38	8.39
4811	NASDAQ	TLF	Thu, Jul 16, 2015	8.46	8.46	8.39	8.39
4810	NASDAQ	TLF	Wed, Jul 15, 2015	8.41	8.41	8.36	8.36
4809	NASDAQ	TLF	Tue, Jul 14, 2015	8.25	8.50	8.20	8.40
4808	NASDAQ	TLF	Mon, Jul 13, 2015	8.40	8.40	8.24	8.24
4807	NASDAQ	TLF	Fri, Jul 10, 2015	8.40	8.40	8.40	8.40
4806	NASDAQ	TLF	Thu, Jul 9, 2015	8.35	8.66	8.40	8.40
4805	NASDAQ	TLF	Wed, Jul 8, 2015	8.48	8.48	8.35	8.35
4804	NASDAQ	TLF	Tue, Jul 7, 2015	8.45	8.47	8.27	8.36
4803	NASDAQ	TLF	Mon, Jul 6, 2015	8.74	8.74	8.45	8.46
4802	NASDAQ	TLF	Wed, Jul 1, 2015	8.80	8.80	8.60	8.63
4801	NASDAQ	TLF	Tue, Jun 30, 2015	8.48	8.64	8.51	8.60
4800	NASDAQ	TLF	Mon, Jun 29, 2015	8.51	8.56	8.50	8.55
4799	NASDAQ	TLF	Fri, Jun 26, 2015	8.50	8.57	8.45	8.57
4798	NASDAQ	TLF	Thu, Jun 25, 2015	8.50	8.64	8.64	8.64
4797	NASDAQ	TLF	Wed, Jun 24, 2015	8.50	8.50	8.50	8.50
4796	NASDAQ	TLF	Tue, Jun 23, 2015	8.50	8.50	8.50	8.50
4795	NASDAQ	TLF	Mon, Jun 22, 2015	8.53	8.50	8.50	8.50
4794	NASDAQ	TLF	Fri, Jun 19, 2015	8.49	8.50	8.50	8.50
4793	NASDAQ	TLF	Thu, Jun 18, 2015	8.61	8.54	8.49	8.49
4792	NASDAQ	TLF	Tue, Jun 16, 2015	8.61	8.55	8.50	8.55
4791	NASDAQ	TLF	Mon, Jun 15, 2015	8.57	8.57	8.57	8.57
4790	NASDAQ	TLF	Fri, Jun 12, 2015	8.52	8.55	8.52	8.55
4789	NASDAQ	TLF	Thu, Jun 11, 2015	8.67	8.67	8.50	8.51
4788	NASDAQ	TLF	Wed, Jun 10, 2015	8.66	8.66	8.60	8.60
4787	NASDAQ	TLF	Fri, Jun 5, 2015	8.52	8.63	8.62	8.63
4786	NASDAQ	TLF	Thu, Jun 4, 2015	8.65	8.66	8.50	8.63
4785	NASDAQ	TLF	Wed, Jun 3, 2015	8.62	8.75	8.55	8.75
4784	NASDAQ	TLF	Tue, Jun 2, 2015	8.60	8.64	8.59	8.59
4783	NASDAQ	TLF	Mon, Jun 1, 2015	8.50	8.75	8.44	8.63
4782	NASDAQ	TLF	Fri, May 29, 2015	8.52	8.51	8.40	8.51
4781	NASDAQ	TLF	Thu, May 28, 2015	8.54	8.54	8.44	8.51
4780	NASDAQ	TLF	Wed, May 27, 2015	8.46	8.51	8.40	8.51
4779	NASDAQ	TLF	Tue, May 26, 2015	8.65	8.65	8.45	8.50
4778	NASDAQ	TLF	Fri, May 22, 2015	8.57	8.62	8.45	8.62
4777	NASDAQ	TLF	Thu, May 21, 2015	8.74	8.74	8.48	8.48
4776	NASDAQ	TLF	Wed, May 20, 2015	8.50	8.55	8.50	8.50
4775	NASDAQ	TLF	Tue, May 19, 2015	8.52	8.55	8.42	8.50
4774	NASDAQ	TLF	Mon, May 18, 2015	8.77	8.74	8.53	8.53
4773	NASDAQ	TLF	Fri, May 15, 2015	8.42	8.77	8.40	8.77
4772	NASDAQ	TLF	Thu, May 14, 2015	8.41	8.70	8.41	8.41
4771	NASDAQ	TLF	Wed, May 13, 2015	8.52	8.50	8.40	8.40
4770	NASDAQ	TLF	Tue, May 12, 2015	8.83	8.83	8.42	8.49
4769	NASDAQ	TLF	Mon, May 11, 2015	8.68	8.80	8.68	8.80
4768	NASDAQ	TLF	Fri, May 8, 2015	8.80	8.84	8.52	8.78
4767	NASDAQ	TLF	Thu, May 7, 2015	8.46	8.87	8.45	8.87
4766	NASDAQ	TLF	Wed, May 6, 2015	8.43	8.69	8.43	8.52
4765	NASDAQ	TLF	Tue, May 5, 2015	8.45	8.45	8.42	8.42
4764	NASDAQ	TLF	Mon, May 4, 2015	8.45	8.52	8.44	8.44
4763	NASDAQ	TLF	Fri, May 1, 2015	8.46	8.51	8.51	8.51
4762	NASDAQ	TLF	Thu, Apr 30, 2015	8.53	8.53	8.45	8.52
4761	NASDAQ	TLF	Wed, Apr 29, 2015	8.58	8.58	8.52	8.52
4760	NASDAQ	TLF	Tue, Apr 28, 2015	8.60	8.55	8.55	8.55
4759	NASDAQ	TLF	Mon, Apr 27, 2015	8.70	8.70	8.45	8.61
4758	NASDAQ	TLF	Fri, Apr 24, 2015	8.50	8.90	8.50	8.90
4757	NASDAQ	TLF	Thu, Apr 23, 2015	8.58	8.70	8.40	8.52
4756	NASDAQ	TLF	Wed, Apr 22, 2015	8.53	8.57	8.40	8.57
4755	NASDAQ	TLF	Tue, Apr 21, 2015	8.37	8.65	8.25	8.59
4754	NASDAQ	TLF	Mon, Apr 20, 2015	8.65	8.65	8.40	8.40
4753	NASDAQ	TLF	Fri, Apr 17, 2015	8.60	8.65	8.50	8.62
4752	NASDAQ	TLF	Thu, Apr 16, 2015	8.60	8.89	8.60	8.60
4751	NASDAQ	TLF	Wed, Apr 15, 2015	8.52	8.53	8.50	8.50
4750	NASDAQ	TLF	Tue, Apr 14, 2015	8.69	8.69	8.56	8.56
4749	NASDAQ	TLF	Mon, Apr 13, 2015	8.78	8.78	8.60	8.68
4748	NASDAQ	TLF	Fri, Apr 10, 2015	8.65	8.77	8.65	8.77
4747	NASDAQ	TLF	Thu, Apr 9, 2015	8.65	8.65	8.39	8.39
4746	NASDAQ	TLF	Tue, Apr 7, 2015	8.83	8.83	8.60	8.61
4745	NASDAQ	TLF	Mon, Apr 6, 2015	8.24	8.69	8.24	8.44
4744	NASDAQ	TLF	Thu, Apr 2, 2015	8.61	8.79	8.56	8.79
4743	NASDAQ	TLF	Wed, Apr 1, 2015	8.75	8.75	8.64	8.69
4742	NASDAQ	TLF	Tue, Mar 31, 2015	8.66	8.86	8.61	8.86
4741	NASDAQ	TLF	Fri, Mar 27, 2015	8.55	8.93	8.46	8.93
4740	NASDAQ	TLF	Thu, Mar 26, 2015	8.52	8.80	8.50	8.62
4739	NASDAQ	TLF	Wed, Mar 25, 2015	8.64	8.95	8.50	8.77
4738	NASDAQ	TLF	Tue, Mar 24, 2015	8.72	8.72	8.48	8.65
4737	NASDAQ	TLF	Mon, Mar 23, 2015	8.51	8.87	8.31	8.68
4736	NASDAQ	TLF	Fri, Mar 20, 2015	8.55	8.77	8.12	8.45
4735	NASDAQ	TLF	Thu, Mar 19, 2015	8.65	8.85	8.57	8.57
4734	NASDAQ	TLF	Wed, Mar 18, 2015	8.57	8.78	7.95	8.65
4733	NASDAQ	TLF	Tue, Mar 17, 2015	8.46	8.74	8.41	8.47
4732	NASDAQ	TLF	Mon, Mar 16, 2015	8.15	8.56	8.00	8.45
4731	NASDAQ	TLF	Fri, Mar 13, 2015	7.86	8.37	7.90	8.31
4730	NASDAQ	TLF	Thu, Mar 12, 2015	8.01	8.05	6.52	7.89
4729	NASDAQ	TLF	Wed, Mar 11, 2015	8.45	8.45	8.00	8.16
4728	NASDAQ	TLF	Tue, Mar 10, 2015	8.84	8.85	8.30	8.31
4727	NASDAQ	TLF	Mon, Mar 9, 2015	8.95	8.95	8.85	8.90
4726	NASDAQ	TLF	Fri, Mar 6, 2015	9.45	9.47	8.87	9.00
4725	NASDAQ	TLF	Thu, Mar 5, 2015	8.99	9.16	8.88	8.88
4724	NASDAQ	TLF	Wed, Mar 4, 2015	8.94	9.00	8.94	9.00
4723	NASDAQ	TLF	Tue, Mar 3, 2015	8.87	9.00	8.87	8.99
4722	NASDAQ	TLF	Mon, Mar 2, 2015	8.99	8.99	8.99	8.99
4721	NASDAQ	TLF	Fri, Feb 27, 2015	8.87	8.99	8.94	8.99
4720	NASDAQ	TLF	Thu, Feb 26, 2015	9.00	9.00	8.91	8.91
4719	NASDAQ	TLF	Wed, Feb 25, 2015	8.98	8.98	8.94	8.94
4718	NASDAQ	TLF	Tue, Feb 24, 2015	8.85	8.99	8.86	8.99
4717	NASDAQ	TLF	Mon, Feb 23, 2015	9.00	8.99	8.68	8.85
4716	NASDAQ	TLF	Fri, Feb 20, 2015	8.99	9.00	8.97	8.99
4715	NASDAQ	TLF	Wed, Feb 18, 2015	8.96	8.99	8.91	8.96
4714	NASDAQ	TLF	Tue, Feb 17, 2015	8.88	8.90	8.88	8.89
4713	NASDAQ	TLF	Fri, Feb 13, 2015	8.84	8.90	8.84	8.90
4712	NASDAQ	TLF	Thu, Feb 12, 2015	8.84	8.89	8.84	8.84
4711	NASDAQ	TLF	Wed, Feb 11, 2015	8.90	8.91	8.84	8.90
4710	NASDAQ	TLF	Tue, Feb 10, 2015	8.77	8.95	8.77	8.89
4709	NASDAQ	TLF	Mon, Feb 9, 2015	8.85	8.85	8.74	8.84
4708	NASDAQ	TLF	Fri, Feb 6, 2015	8.74	8.77	8.72	8.75
4707	NASDAQ	TLF	Thu, Feb 5, 2015	8.38	8.73	8.60	8.72
4706	NASDAQ	TLF	Wed, Feb 4, 2015	8.68	8.78	8.56	8.67
4705	NASDAQ	TLF	Tue, Feb 3, 2015	8.74	8.74	8.67	8.67
4704	NASDAQ	TLF	Mon, Feb 2, 2015	8.60	8.73	8.73	8.73
4703	NASDAQ	TLF	Fri, Jan 30, 2015	8.43	8.80	8.42	8.54
4702	NASDAQ	TLF	Thu, Jan 29, 2015	8.28	8.47	8.10	8.39
4701	NASDAQ	TLF	Wed, Jan 28, 2015	8.59	8.65	8.29	8.29
4700	NASDAQ	TLF	Tue, Jan 27, 2015	8.65	8.69	8.62	8.62
4699	NASDAQ	TLF	Mon, Jan 26, 2015	8.61	8.73	8.60	8.60
4698	NASDAQ	TLF	Fri, Jan 23, 2015	8.72	8.80	8.46	8.52
4697	NASDAQ	TLF	Thu, Jan 22, 2015	8.80	8.88	8.66	8.72
4696	NASDAQ	TLF	Wed, Jan 21, 2015	8.92	8.90	8.90	8.90
4695	NASDAQ	TLF	Tue, Jan 20, 2015	8.99	8.99	8.67	8.87
4694	NASDAQ	TLF	Thu, Jan 15, 2015	8.82	9.03	8.82	9.03
4693	NASDAQ	TLF	Wed, Jan 14, 2015	8.82	8.84	8.58	8.81
4692	NASDAQ	TLF	Tue, Jan 13, 2015	8.86	8.94	8.53	8.77
4691	NASDAQ	TLF	Mon, Jan 12, 2015	8.95	9.05	8.82	8.92
4690	NASDAQ	TLF	Fri, Jan 9, 2015	8.99	9.03	8.83	8.98
4689	NASDAQ	TLF	Thu, Jan 8, 2015	8.95	9.29	8.88	8.88
4688	NASDAQ	TLF	Wed, Jan 7, 2015	9.02	9.10	8.95	8.99
4687	NASDAQ	TLF	Tue, Jan 6, 2015	8.94	9.00	8.40	9.00
4686	NASDAQ	TLF	Mon, Jan 5, 2015	8.84	9.00	8.82	8.84
4685	NASDAQ	TLF	Fri, Jan 2, 2015	8.87	8.97	8.87	8.90
4684	NASDAQ	TLF	Wed, Dec 31, 2014	8.89	9.02	8.86	9.00
4683	NASDAQ	TLF	Tue, Dec 30, 2014	8.82	8.89	8.82	8.89
4682	NASDAQ	TLF	Mon, Dec 29, 2014	8.82	8.82	8.80	8.82
4681	NASDAQ	TLF	Fri, Dec 26, 2014	8.80	8.85	8.80	8.82
4680	NASDAQ	TLF	Wed, Dec 24, 2014	8.87	8.90	8.80	8.80
4679	NASDAQ	TLF	Tue, Dec 23, 2014	8.87	8.87	8.69	8.69
4678	NASDAQ	TLF	Mon, Dec 22, 2014	8.78	9.05	8.78	8.94
4677	NASDAQ	TLF	Fri, Dec 19, 2014	9.03	9.05	8.80	8.80
4676	NASDAQ	TLF	Thu, Dec 18, 2014	8.96	9.00	8.93	9.00
4675	NASDAQ	TLF	Wed, Dec 17, 2014	8.93	9.06	8.67	8.91
4674	NASDAQ	TLF	Tue, Dec 16, 2014	8.62	9.14	8.62	9.14
4673	NASDAQ	TLF	Mon, Dec 15, 2014	9.08	9.08	8.65	8.80
4672	NASDAQ	TLF	Fri, Dec 12, 2014	8.99	9.27	8.97	9.15
4671	NASDAQ	TLF	Thu, Dec 11, 2014	8.98	9.15	8.71	8.75
4670	NASDAQ	TLF	Wed, Dec 10, 2014	8.92	9.16	8.62	8.86
4669	NASDAQ	TLF	Tue, Dec 9, 2014	8.64	8.64	8.59	8.61
4668	NASDAQ	TLF	Mon, Dec 8, 2014	8.56	9.30	8.56	8.71
4667	NASDAQ	TLF	Fri, Dec 5, 2014	9.21	9.26	8.82	8.82
4666	NASDAQ	TLF	Thu, Dec 4, 2014	9.13	9.40	8.50	9.20
4665	NASDAQ	TLF	Wed, Dec 3, 2014	8.65	9.08	8.65	9.08
4664	NASDAQ	TLF	Tue, Dec 2, 2014	8.71	8.71	8.69	8.71
4663	NASDAQ	TLF	Mon, Dec 1, 2014	8.90	8.90	8.65	8.84
4662	NASDAQ	TLF	Wed, Nov 26, 2014	9.33	9.33	9.25	9.25
4661	NASDAQ	TLF	Tue, Nov 25, 2014	9.48	9.48	9.48	9.48
4660	NASDAQ	TLF	Mon, Nov 24, 2014	9.28	9.50	9.28	9.50
4659	NASDAQ	TLF	Fri, Nov 21, 2014	9.45	9.44	9.26	9.37
4658	NASDAQ	TLF	Thu, Nov 20, 2014	9.59	9.97	9.11	9.40
4657	NASDAQ	TLF	Wed, Nov 19, 2014	9.16	9.47	8.91	9.39
4656	NASDAQ	TLF	Tue, Nov 18, 2014	9.17	9.30	8.85	9.04
4655	NASDAQ	TLF	Mon, Nov 17, 2014	9.12	9.29	9.00	9.26
4654	NASDAQ	TLF	Fri, Nov 14, 2014	8.95	9.25	8.61	9.19
4653	NASDAQ	TLF	Thu, Nov 13, 2014	9.32	9.50	8.52	9.38
4652	NASDAQ	TLF	Wed, Nov 12, 2014	9.28	9.37	9.20	9.20
4651	NASDAQ	TLF	Tue, Nov 11, 2014	9.37	9.37	9.21	9.21
4650	NASDAQ	TLF	Mon, Nov 10, 2014	9.62	9.62	9.21	9.36
4649	NASDAQ	TLF	Fri, Nov 7, 2014	9.50	9.75	9.50	9.50
4648	NASDAQ	TLF	Thu, Nov 6, 2014	9.16	9.71	9.00	9.48
4647	NASDAQ	TLF	Wed, Nov 5, 2014	9.18	9.18	9.01	9.17
4646	NASDAQ	TLF	Tue, Nov 4, 2014	9.10	9.21	9.05	9.11
4645	NASDAQ	TLF	Mon, Nov 3, 2014	9.06	9.17	9.05	9.08
4644	NASDAQ	TLF	Fri, Oct 31, 2014	9.20	9.27	9.18	9.19
4643	NASDAQ	TLF	Thu, Oct 30, 2014	9.19	9.35	9.05	9.08
4642	NASDAQ	TLF	Wed, Oct 29, 2014	9.10	9.37	9.10	9.31
4641	NASDAQ	TLF	Tue, Oct 28, 2014	9.26	9.37	9.16	9.18
4640	NASDAQ	TLF	Mon, Oct 27, 2014	9.23	9.50	9.23	9.25
4639	NASDAQ	TLF	Fri, Oct 24, 2014	9.56	9.54	9.42	9.44
4638	NASDAQ	TLF	Thu, Oct 23, 2014	9.56	9.60	9.50	9.53
4637	NASDAQ	TLF	Tue, Oct 21, 2014	9.70	9.64	9.52	9.52
4636	NASDAQ	TLF	Mon, Oct 20, 2014	9.63	9.65	9.40	9.65
4635	NASDAQ	TLF	Fri, Oct 17, 2014	9.49	9.63	9.34	9.63
4634	NASDAQ	TLF	Thu, Oct 16, 2014	9.54	9.70	9.41	9.52
4633	NASDAQ	TLF	Wed, Oct 15, 2014	9.55	9.71	9.41	9.52
4632	NASDAQ	TLF	Tue, Oct 14, 2014	9.57	9.69	9.54	9.69
4631	NASDAQ	TLF	Mon, Oct 13, 2014	9.75	9.75	9.53	9.53
4630	NASDAQ	TLF	Fri, Oct 10, 2014	9.72	9.74	9.61	9.70
4629	NASDAQ	TLF	Thu, Oct 9, 2014	9.65	9.71	9.65	9.70
4628	NASDAQ	TLF	Wed, Oct 8, 2014	9.58	9.63	9.54	9.57
4627	NASDAQ	TLF	Tue, Oct 7, 2014	9.47	9.58	9.47	9.58
4626	NASDAQ	TLF	Mon, Oct 6, 2014	9.53	9.62	9.53	9.61
4625	NASDAQ	TLF	Fri, Oct 3, 2014	9.65	9.65	9.50	9.55
4624	NASDAQ	TLF	Thu, Oct 2, 2014	9.60	9.61	9.50	9.61
4623	NASDAQ	TLF	Wed, Oct 1, 2014	9.50	9.60	9.43	9.60
4622	NASDAQ	TLF	Tue, Sep 30, 2014	9.59	9.59	9.29	9.45
4621	NASDAQ	TLF	Mon, Sep 29, 2014	9.48	9.57	9.48	9.57
4620	NASDAQ	TLF	Fri, Sep 26, 2014	9.52	9.52	9.52	9.52
4619	NASDAQ	TLF	Thu, Sep 25, 2014	9.52	9.52	9.45	9.52
4618	NASDAQ	TLF	Wed, Sep 24, 2014	9.57	9.60	9.56	9.59
4617	NASDAQ	TLF	Tue, Sep 23, 2014	9.58	9.59	9.49	9.52
4616	NASDAQ	TLF	Mon, Sep 22, 2014	9.55	9.59	9.50	9.50
4615	NASDAQ	TLF	Fri, Sep 19, 2014	9.59	9.59	9.50	9.55
4614	NASDAQ	TLF	Thu, Sep 18, 2014	9.59	9.59	9.51	9.51
4613	NASDAQ	TLF	Wed, Sep 17, 2014	9.59	9.59	9.54	9.56
4612	NASDAQ	TLF	Tue, Sep 16, 2014	9.51	9.60	9.51	9.52
4611	NASDAQ	TLF	Mon, Sep 15, 2014	9.40	9.64	9.40	9.54
4610	NASDAQ	TLF	Fri, Sep 12, 2014	9.44	9.59	9.41	9.41
4609	NASDAQ	TLF	Thu, Sep 11, 2014	9.48	9.58	9.35	9.46
4608	NASDAQ	TLF	Wed, Sep 10, 2014	9.31	9.60	9.31	9.59
4607	NASDAQ	TLF	Tue, Sep 9, 2014	9.40	9.50	9.32	9.50
4606	NASDAQ	TLF	Mon, Sep 8, 2014	9.33	9.50	9.33	9.45
4605	NASDAQ	TLF	Fri, Sep 5, 2014	9.42	9.43	9.28	9.43
4604	NASDAQ	TLF	Thu, Sep 4, 2014	9.46	9.46	9.23	9.42
4603	NASDAQ	TLF	Wed, Sep 3, 2014	9.31	9.31	9.21	9.26
4602	NASDAQ	TLF	Tue, Sep 2, 2014	9.29	9.29	9.18	9.29
4601	NASDAQ	TLF	Fri, Aug 29, 2014	9.30	9.30	9.24	9.24
4600	NASDAQ	TLF	Thu, Aug 28, 2014	9.43	9.43	9.21	9.29
4599	NASDAQ	TLF	Wed, Aug 27, 2014	9.35	9.50	9.33	9.41
4598	NASDAQ	TLF	Tue, Aug 26, 2014	9.47	9.53	9.32	9.32
4597	NASDAQ	TLF	Mon, Aug 25, 2014	9.50	9.53	9.45	9.53
4596	NASDAQ	TLF	Fri, Aug 22, 2014	9.50	9.52	9.50	9.52
4595	NASDAQ	TLF	Thu, Aug 21, 2014	9.40	9.51	9.40	9.51
4594	NASDAQ	TLF	Wed, Aug 20, 2014	9.43	9.55	9.23	9.35
4593	NASDAQ	TLF	Tue, Aug 19, 2014	9.50	9.50	9.37	9.37
4592	NASDAQ	TLF	Mon, Aug 18, 2014	9.50	9.55	9.48	9.49
4591	NASDAQ	TLF	Fri, Aug 15, 2014	9.47	9.49	9.44	9.44
4590	NASDAQ	TLF	Thu, Aug 14, 2014	9.37	9.45	9.37	9.41
4589	NASDAQ	TLF	Wed, Aug 13, 2014	9.44	9.45	9.41	9.41
4588	NASDAQ	TLF	Tue, Aug 12, 2014	9.45	9.45	9.00	9.41
4587	NASDAQ	TLF	Mon, Aug 11, 2014	9.50	9.50	9.31	9.50
4586	NASDAQ	TLF	Fri, Aug 8, 2014	9.51	9.51	9.28	9.46
4585	NASDAQ	TLF	Thu, Aug 7, 2014	9.40	9.46	9.05	9.46
4584	NASDAQ	TLF	Wed, Aug 6, 2014	9.43	9.50	9.40	9.46
4583	NASDAQ	TLF	Tue, Aug 5, 2014	9.37	9.45	9.35	9.44
4582	NASDAQ	TLF	Mon, Aug 4, 2014	9.39	9.40	9.38	9.39
4581	NASDAQ	TLF	Fri, Aug 1, 2014	9.40	9.49	9.30	9.49
4580	NASDAQ	TLF	Thu, Jul 31, 2014	9.33	9.38	9.27	9.34
4579	NASDAQ	TLF	Wed, Jul 30, 2014	9.42	9.45	9.30	9.39
4578	NASDAQ	TLF	Tue, Jul 29, 2014	9.27	9.39	9.21	9.39
4577	NASDAQ	TLF	Mon, Jul 28, 2014	9.20	9.29	9.15	9.29
4576	NASDAQ	TLF	Fri, Jul 25, 2014	9.20	9.25	9.13	9.20
4575	NASDAQ	TLF	Thu, Jul 24, 2014	9.16	9.25	9.15	9.20
4574	NASDAQ	TLF	Wed, Jul 23, 2014	9.04	9.21	9.00	9.20
4573	NASDAQ	TLF	Tue, Jul 22, 2014	9.00	9.09	8.95	9.03
4572	NASDAQ	TLF	Mon, Jul 21, 2014	8.99	9.15	8.95	9.02
4571	NASDAQ	TLF	Fri, Jul 18, 2014	9.01	9.09	8.97	9.09
4570	NASDAQ	TLF	Thu, Jul 17, 2014	8.98	9.00	8.92	8.98
4569	NASDAQ	TLF	Wed, Jul 16, 2014	9.00	9.00	8.98	8.98
4568	NASDAQ	TLF	Tue, Jul 15, 2014	9.06	9.16	8.96	8.96
4567	NASDAQ	TLF	Mon, Jul 14, 2014	9.09	9.18	8.97	9.02
4566	NASDAQ	TLF	Fri, Jul 11, 2014	9.06	9.14	8.97	9.02
4565	NASDAQ	TLF	Thu, Jul 10, 2014	9.00	9.13	8.85	9.09
4564	NASDAQ	TLF	Wed, Jul 9, 2014	9.04	9.16	8.94	8.96
4563	NASDAQ	TLF	Tue, Jul 8, 2014	9.03	9.09	8.95	9.09
4562	NASDAQ	TLF	Mon, Jul 7, 2014	9.06	9.09	9.00	9.09
4561	NASDAQ	TLF	Thu, Jul 3, 2014	9.09	9.18	9.00	9.06
4560	NASDAQ	TLF	Wed, Jul 2, 2014	8.99	9.23	8.96	9.00
4559	NASDAQ	TLF	Tue, Jul 1, 2014	9.08	9.32	9.08	9.10
4558	NASDAQ	TLF	Mon, Jun 30, 2014	9.41	9.47	9.10	9.10
4557	NASDAQ	TLF	Fri, Jun 27, 2014	9.05	9.39	9.11	9.37
4556	NASDAQ	TLF	Thu, Jun 26, 2014	9.00	9.13	8.98	9.06
4555	NASDAQ	TLF	Wed, Jun 25, 2014	8.94	9.11	8.94	9.01
4554	NASDAQ	TLF	Tue, Jun 24, 2014	8.95	9.01	8.85	8.95
4553	NASDAQ	TLF	Mon, Jun 23, 2014	8.84	9.00	8.79	9.00
4552	NASDAQ	TLF	Fri, Jun 20, 2014	9.26	9.26	8.72	8.74
4551	NASDAQ	TLF	Thu, Jun 19, 2014	9.42	9.42	9.11	9.19
4550	NASDAQ	TLF	Wed, Jun 18, 2014	9.43	9.51	9.33	9.42
4549	NASDAQ	TLF	Tue, Jun 17, 2014	9.63	9.64	9.42	9.47
4548	NASDAQ	TLF	Mon, Jun 16, 2014	9.45	9.70	9.45	9.59
4547	NASDAQ	TLF	Fri, Jun 13, 2014	9.48	9.54	9.38	9.46
4546	NASDAQ	TLF	Thu, Jun 12, 2014	9.41	9.52	9.37	9.52
4545	NASDAQ	TLF	Wed, Jun 11, 2014	9.65	9.68	9.33	9.47
4544	NASDAQ	TLF	Tue, Jun 10, 2014	9.55	9.60	9.36	9.60
4543	NASDAQ	TLF	Mon, Jun 9, 2014	9.55	9.60	9.44	9.53
4542	NASDAQ	TLF	Fri, Jun 6, 2014	9.46	9.53	9.30	9.38
4541	NASDAQ	TLF	Thu, Jun 5, 2014	9.33	9.50	9.33	9.40
4540	NASDAQ	TLF	Wed, Jun 4, 2014	9.23	9.27	9.10	9.21
4539	NASDAQ	TLF	Tue, Jun 3, 2014	9.46	9.46	9.24	9.31
4538	NASDAQ	TLF	Mon, Jun 2, 2014	9.29	9.30	9.00	9.30
4537	NASDAQ	TLF	Fri, May 30, 2014	9.47	9.49	9.29	9.30
4536	NASDAQ	TLF	Thu, May 29, 2014	9.46	9.54	9.46	9.51
4535	NASDAQ	TLF	Wed, May 28, 2014	9.33	9.50	9.32	9.46
4534	NASDAQ	TLF	Tue, May 27, 2014	9.43	9.52	9.30	9.46
4533	NASDAQ	TLF	Fri, May 23, 2014	9.52	9.52	9.37	9.50
4532	NASDAQ	TLF	Thu, May 22, 2014	9.52	9.50	9.41	9.45
4531	NASDAQ	TLF	Wed, May 21, 2014	9.47	9.52	9.47	9.49
4530	NASDAQ	TLF	Tue, May 20, 2014	9.43	9.49	9.40	9.40
4529	NASDAQ	TLF	Mon, May 19, 2014	9.49	9.49	9.44	9.48
4528	NASDAQ	TLF	Fri, May 16, 2014	9.40	9.57	9.30	9.49
4527	NASDAQ	TLF	Thu, May 15, 2014	9.31	9.33	9.31	9.33
4526	NASDAQ	TLF	Wed, May 14, 2014	9.50	9.57	9.40	9.52
4525	NASDAQ	TLF	Tue, May 13, 2014	9.48	9.70	9.05	9.60
4524	NASDAQ	TLF	Mon, May 12, 2014	9.40	9.49	9.04	9.49
4523	NASDAQ	TLF	Fri, May 9, 2014	9.25	9.42	9.25	9.40
4522	NASDAQ	TLF	Thu, May 8, 2014	9.20	9.35	9.20	9.35
4521	NASDAQ	TLF	Wed, May 7, 2014	9.82	9.82	9.55	9.55
4520	NASDAQ	TLF	Tue, May 6, 2014	9.65	9.82	9.65	9.74
4519	NASDAQ	TLF	Mon, May 5, 2014	9.67	9.79	9.57	9.71
4518	NASDAQ	TLF	Fri, May 2, 2014	9.72	9.85	9.69	9.76
4517	NASDAQ	TLF	Thu, May 1, 2014	9.84	9.90	9.46	9.78
4516	NASDAQ	TLF	Wed, Apr 30, 2014	9.83	9.83	9.52	9.70
4515	NASDAQ	TLF	Tue, Apr 29, 2014	9.70	9.85	9.70	9.79
4514	NASDAQ	TLF	Mon, Apr 28, 2014	9.65	9.79	9.64	9.69
4513	NASDAQ	TLF	Fri, Apr 25, 2014	9.52	9.74	9.51	9.63
4512	NASDAQ	TLF	Thu, Apr 24, 2014	9.56	9.60	9.00	9.51
4511	NASDAQ	TLF	Wed, Apr 23, 2014	9.75	9.75	9.26	9.46
4510	NASDAQ	TLF	Tue, Apr 22, 2014	9.78	9.79	9.45	9.59
4509	NASDAQ	TLF	Mon, Apr 21, 2014	9.43	9.74	9.38	9.65
4508	NASDAQ	TLF	Thu, Apr 17, 2014	9.50	9.50	9.40	9.48
4507	NASDAQ	TLF	Wed, Apr 16, 2014	9.43	9.58	9.43	9.58
4506	NASDAQ	TLF	Tue, Apr 15, 2014	9.51	9.58	9.25	9.43
4505	NASDAQ	TLF	Mon, Apr 14, 2014	9.40	9.63	9.33	9.41
4504	NASDAQ	TLF	Fri, Apr 11, 2014	9.75	9.75	9.35	9.36
4503	NASDAQ	TLF	Thu, Apr 10, 2014	9.69	9.83	9.51	9.80
4502	NASDAQ	TLF	Wed, Apr 9, 2014	9.69	9.85	9.63	9.76
4501	NASDAQ	TLF	Tue, Apr 8, 2014	9.59	9.79	9.56	9.68
4500	NASDAQ	TLF	Mon, Apr 7, 2014	9.69	9.79	9.60	9.69
4499	NASDAQ	TLF	Fri, Apr 4, 2014	9.78	9.80	9.67	9.68
4498	NASDAQ	TLF	Thu, Apr 3, 2014	9.55	9.75	9.53	9.74
4497	NASDAQ	TLF	Wed, Apr 2, 2014	9.59	9.63	9.59	9.63
4496	NASDAQ	TLF	Tue, Apr 1, 2014	9.64	9.75	9.53	9.57
4495	NASDAQ	TLF	Mon, Mar 31, 2014	9.54	9.83	9.53	9.66
4494	NASDAQ	TLF	Fri, Mar 28, 2014	9.54	9.70	9.52	9.57
4493	NASDAQ	TLF	Thu, Mar 27, 2014	9.52	9.54	9.52	9.54
4492	NASDAQ	TLF	Wed, Mar 26, 2014	9.57	9.82	9.53	9.55
4491	NASDAQ	TLF	Tue, Mar 25, 2014	9.67	9.85	9.51	9.64
4490	NASDAQ	TLF	Mon, Mar 24, 2014	9.90	9.90	9.67	9.67
4489	NASDAQ	TLF	Fri, Mar 21, 2014	9.46	9.90	9.46	9.89
4488	NASDAQ	TLF	Thu, Mar 20, 2014	9.95	9.95	9.81	9.86
4487	NASDAQ	TLF	Wed, Mar 19, 2014	9.90	9.95	9.79	9.95
4486	NASDAQ	TLF	Tue, Mar 18, 2014	9.63	9.85	9.63	9.84
4485	NASDAQ	TLF	Mon, Mar 17, 2014	9.41	9.75	9.41	9.71
4484	NASDAQ	TLF	Fri, Mar 14, 2014	9.45	9.60	9.41	9.58
4483	NASDAQ	TLF	Thu, Mar 13, 2014	9.40	9.58	9.34	9.47
4482	NASDAQ	TLF	Wed, Mar 12, 2014	9.31	9.45	9.31	9.44
4481	NASDAQ	TLF	Tue, Mar 11, 2014	9.40	9.40	9.32	9.40
4480	NASDAQ	TLF	Mon, Mar 10, 2014	9.38	9.40	9.30	9.38
4479	NASDAQ	TLF	Fri, Mar 7, 2014	9.17	9.28	9.00	9.24
4478	NASDAQ	TLF	Thu, Mar 6, 2014	9.87	9.87	8.90	9.24
4477	NASDAQ	TLF	Wed, Mar 5, 2014	9.73	9.83	9.66	9.82
4476	NASDAQ	TLF	Tue, Mar 4, 2014	9.81	9.85	9.78	9.81
4475	NASDAQ	TLF	Mon, Mar 3, 2014	9.66	9.84	9.66	9.79
4474	NASDAQ	TLF	Fri, Feb 28, 2014	9.56	9.83	9.53	9.66
4473	NASDAQ	TLF	Thu, Feb 27, 2014	9.55	9.71	9.55	9.61
4472	NASDAQ	TLF	Wed, Feb 26, 2014	9.55	9.55	9.52	9.53
4471	NASDAQ	TLF	Tue, Feb 25, 2014	9.70	9.65	9.52	9.53
4470	NASDAQ	TLF	Mon, Feb 24, 2014	9.89	9.89	9.45	9.71
4469	NASDAQ	TLF	Fri, Feb 21, 2014	9.68	9.89	9.62	9.89
4468	NASDAQ	TLF	Thu, Feb 20, 2014	9.49	9.65	9.40	9.61
4467	NASDAQ	TLF	Wed, Feb 19, 2014	9.46	9.60	9.45	9.53
4466	NASDAQ	TLF	Tue, Feb 18, 2014	9.50	9.60	9.42	9.45
4465	NASDAQ	TLF	Fri, Feb 14, 2014	9.39	9.60	9.25	9.51
4464	NASDAQ	TLF	Thu, Feb 13, 2014	9.06	9.36	8.89	9.03
4463	NASDAQ	TLF	Wed, Feb 12, 2014	8.91	9.11	8.91	9.00
4462	NASDAQ	TLF	Tue, Feb 11, 2014	9.41	9.41	8.85	8.96
4461	NASDAQ	TLF	Mon, Feb 10, 2014	8.62	9.47	8.61	8.67
4460	NASDAQ	TLF	Fri, Feb 7, 2014	8.64	8.75	8.58	8.62
4459	NASDAQ	TLF	Thu, Feb 6, 2014	8.49	8.61	8.49	8.56
4458	NASDAQ	TLF	Wed, Feb 5, 2014	8.45	8.45	8.41	8.42
4457	NASDAQ	TLF	Tue, Feb 4, 2014	8.44	8.52	8.44	8.45
4456	NASDAQ	TLF	Mon, Feb 3, 2014	8.45	8.82	8.45	8.45
4455	NASDAQ	TLF	Fri, Jan 31, 2014	8.52	8.62	8.44	8.51
4454	NASDAQ	TLF	Thu, Jan 30, 2014	8.56	8.78	8.35	8.66
4453	NASDAQ	TLF	Wed, Jan 29, 2014	8.36	8.63	8.53	8.54
4452	NASDAQ	TLF	Tue, Jan 28, 2014	8.60	8.75	8.51	8.64
4451	NASDAQ	TLF	Mon, Jan 27, 2014	8.79	8.92	8.59	8.71
4450	NASDAQ	TLF	Fri, Jan 24, 2014	9.20	9.47	8.95	8.99
4449	NASDAQ	TLF	Thu, Jan 23, 2014	9.30	9.49	9.16	9.30
4448	NASDAQ	TLF	Wed, Jan 22, 2014	9.40	9.40	9.10	9.30
4447	NASDAQ	TLF	Tue, Jan 21, 2014	9.38	9.38	9.10	9.34
4446	NASDAQ	TLF	Fri, Jan 17, 2014	9.26	9.49	9.38	9.38
4445	NASDAQ	TLF	Thu, Jan 16, 2014	9.49	9.60	9.24	9.51
4444	NASDAQ	TLF	Wed, Jan 15, 2014	9.75	9.75	9.33	9.50
4443	NASDAQ	TLF	Tue, Jan 14, 2014	9.79	9.81	9.46	9.69
4442	NASDAQ	TLF	Mon, Jan 13, 2014	9.00	9.89	9.00	9.67
4441	NASDAQ	TLF	Fri, Jan 10, 2014	9.59	9.63	9.30	9.38
4440	NASDAQ	TLF	Thu, Jan 9, 2014	9.71	9.87	9.22	9.50
4439	NASDAQ	TLF	Wed, Jan 8, 2014	9.89	9.94	9.80	9.82
4438	NASDAQ	TLF	Tue, Jan 7, 2014	9.85	9.85	9.75	9.84
4437	NASDAQ	TLF	Mon, Jan 6, 2014	9.91	9.91	9.71	9.79
4436	NASDAQ	TLF	Fri, Jan 3, 2014	9.80	9.85	9.50	9.83
4435	NASDAQ	TLF	Thu, Jan 2, 2014	9.69	9.85	9.52	9.84
4434	NASDAQ	TLF	Tue, Dec 31, 2013	9.98	10.00	9.70	9.76
4433	NASDAQ	TLF	Mon, Dec 30, 2013	9.98	9.98	9.80	9.89
4432	NASDAQ	TLF	Fri, Dec 27, 2013	9.83	9.95	9.75	9.80
4431	NASDAQ	TLF	Thu, Dec 26, 2013	9.65	9.93	9.65	9.74
4430	NASDAQ	TLF	Tue, Dec 24, 2013	9.55	9.97	9.48	9.65
4429	NASDAQ	TLF	Mon, Dec 23, 2013	9.32	9.77	9.17	9.48
4428	NASDAQ	TLF	Fri, Dec 20, 2013	9.00	9.18	8.82	8.98
4427	NASDAQ	TLF	Thu, Dec 19, 2013	8.82	8.99	8.75	8.99
4426	NASDAQ	TLF	Wed, Dec 18, 2013	8.65	8.94	8.65	8.82
4425	NASDAQ	TLF	Tue, Dec 17, 2013	8.56	8.98	8.48	8.72
4424	NASDAQ	TLF	Mon, Dec 16, 2013	8.47	8.67	8.40	8.64
4423	NASDAQ	TLF	Fri, Dec 13, 2013	8.41	8.70	8.40	8.40
4422	NASDAQ	TLF	Thu, Dec 12, 2013	8.59	8.59	8.44	8.44
4421	NASDAQ	TLF	Wed, Dec 11, 2013	8.63	8.75	8.40	8.53
4420	NASDAQ	TLF	Tue, Dec 10, 2013	8.48	8.68	8.40	8.52
4419	NASDAQ	TLF	Mon, Dec 9, 2013	8.60	8.50	8.42	8.42
4418	NASDAQ	TLF	Fri, Dec 6, 2013	8.51	8.67	8.48	8.59
4417	NASDAQ	TLF	Thu, Dec 5, 2013	8.79	8.94	8.41	8.57
4416	NASDAQ	TLF	Wed, Dec 4, 2013	8.61	8.93	8.53	8.66
4415	NASDAQ	TLF	Tue, Dec 3, 2013	8.75	8.75	8.40	8.58
4414	NASDAQ	TLF	Mon, Dec 2, 2013	8.49	8.74	8.40	8.40
4413	NASDAQ	TLF	Fri, Nov 29, 2013	8.41	8.50	8.41	8.50
4412	NASDAQ	TLF	Wed, Nov 27, 2013	8.32	8.45	8.24	8.34
4411	NASDAQ	TLF	Tue, Nov 26, 2013	8.28	8.30	8.23	8.23
4410	NASDAQ	TLF	Mon, Nov 25, 2013	8.35	8.35	8.17	8.28
4409	NASDAQ	TLF	Fri, Nov 22, 2013	8.25	8.39	8.25	8.39
4408	NASDAQ	TLF	Thu, Nov 21, 2013	8.20	8.47	8.20	8.25
4407	NASDAQ	TLF	Wed, Nov 20, 2013	8.35	8.45	8.02	8.16
4406	NASDAQ	TLF	Tue, Nov 19, 2013	8.41	8.41	8.34	8.34
4405	NASDAQ	TLF	Mon, Nov 18, 2013	8.48	8.50	8.41	8.41
4404	NASDAQ	TLF	Fri, Nov 15, 2013	8.45	8.55	8.39	8.54
4403	NASDAQ	TLF	Thu, Nov 14, 2013	8.28	8.39	8.28	8.30
4402	NASDAQ	TLF	Wed, Nov 13, 2013	8.37	8.58	8.28	8.41
4401	NASDAQ	TLF	Tue, Nov 12, 2013	8.44	8.44	8.28	8.28
4400	NASDAQ	TLF	Mon, Nov 11, 2013	8.16	8.69	8.00	8.44
4399	NASDAQ	TLF	Fri, Nov 8, 2013	8.72	8.72	7.98	8.51
4398	NASDAQ	TLF	Thu, Nov 7, 2013	8.31	8.31	7.91	7.93
4397	NASDAQ	TLF	Wed, Nov 6, 2013	8.17	8.28	8.10	8.10
4396	NASDAQ	TLF	Tue, Nov 5, 2013	8.24	8.29	8.15	8.15
4395	NASDAQ	TLF	Mon, Nov 4, 2013	8.15	8.31	8.08	8.27
4394	NASDAQ	TLF	Fri, Nov 1, 2013	8.18	8.23	8.17	8.18
4393	NASDAQ	TLF	Thu, Oct 31, 2013	8.31	8.31	8.19	8.30
4392	NASDAQ	TLF	Wed, Oct 30, 2013	8.23	8.29	8.18	8.25
4391	NASDAQ	TLF	Tue, Oct 29, 2013	8.15	8.30	8.15	8.29
4390	NASDAQ	TLF	Mon, Oct 28, 2013	8.15	8.31	8.15	8.16
4389	NASDAQ	TLF	Fri, Oct 25, 2013	8.15	8.15	8.12	8.15
4388	NASDAQ	TLF	Thu, Oct 24, 2013	8.20	8.28	8.14	8.15
4387	NASDAQ	TLF	Wed, Oct 23, 2013	8.20	8.20	8.18	8.18
4386	NASDAQ	TLF	Tue, Oct 22, 2013	8.20	8.20	8.14	8.14
4385	NASDAQ	TLF	Mon, Oct 21, 2013	8.15	8.24	8.15	8.17
4384	NASDAQ	TLF	Fri, Oct 18, 2013	8.17	8.25	8.12	8.15
4383	NASDAQ	TLF	Thu, Oct 17, 2013	8.26	8.30	8.14	8.27
4382	NASDAQ	TLF	Wed, Oct 16, 2013	8.05	8.24	7.91	8.22
4381	NASDAQ	TLF	Tue, Oct 15, 2013	8.00	8.05	7.92	8.04
4380	NASDAQ	TLF	Mon, Oct 14, 2013	8.00	8.01	7.95	8.01
4379	NASDAQ	TLF	Fri, Oct 11, 2013	7.93	8.04	7.89	7.91
4378	NASDAQ	TLF	Thu, Oct 10, 2013	8.01	8.03	7.90	7.90
4377	NASDAQ	TLF	Wed, Oct 9, 2013	7.97	8.05	7.94	7.98
4376	NASDAQ	TLF	Tue, Oct 8, 2013	7.94	8.03	7.91	8.02
4375	NASDAQ	TLF	Mon, Oct 7, 2013	8.04	8.05	7.90	8.00
4374	NASDAQ	TLF	Fri, Oct 4, 2013	7.95	8.16	7.83	8.03
4373	NASDAQ	TLF	Thu, Oct 3, 2013	7.90	8.02	7.86	7.93
4372	NASDAQ	TLF	Wed, Oct 2, 2013	8.06	8.20	7.81	7.82
4371	NASDAQ	TLF	Tue, Oct 1, 2013	7.86	8.09	7.76	8.03
4370	NASDAQ	TLF	Mon, Sep 30, 2013	7.97	8.01	7.76	7.87
4369	NASDAQ	TLF	Fri, Sep 27, 2013	7.95	7.97	7.87	7.94
4368	NASDAQ	TLF	Thu, Sep 26, 2013	7.86	8.18	7.86	7.95
4367	NASDAQ	TLF	Wed, Sep 25, 2013	7.92	8.10	7.83	7.92
4366	NASDAQ	TLF	Tue, Sep 24, 2013	8.20	8.20	7.92	7.97
4365	NASDAQ	TLF	Mon, Sep 23, 2013	8.00	8.24	7.85	8.17
4364	NASDAQ	TLF	Fri, Sep 20, 2013	8.17	8.20	8.02	8.02
4363	NASDAQ	TLF	Thu, Sep 19, 2013	8.10	8.16	8.10	8.14
4362	NASDAQ	TLF	Wed, Sep 18, 2013	8.29	8.30	8.10	8.11
4361	NASDAQ	TLF	Tue, Sep 17, 2013	8.36	8.43	8.10	8.20
4360	NASDAQ	TLF	Mon, Sep 16, 2013	8.40	8.69	8.18	8.31
4359	NASDAQ	TLF	Fri, Sep 13, 2013	8.12	8.20	7.80	8.17
4358	NASDAQ	TLF	Thu, Sep 12, 2013	8.35	8.44	8.10	8.13
4357	NASDAQ	TLF	Wed, Sep 11, 2013	8.49	8.60	8.25	8.40
4356	NASDAQ	TLF	Tue, Sep 10, 2013	8.35	8.52	8.25	8.44
4355	NASDAQ	TLF	Mon, Sep 9, 2013	8.43	8.70	8.20	8.30
4354	NASDAQ	TLF	Fri, Sep 6, 2013	8.75	8.75	8.37	8.47
4353	NASDAQ	TLF	Thu, Sep 5, 2013	8.49	8.92	8.38	8.71
4352	NASDAQ	TLF	Wed, Sep 4, 2013	8.24	8.70	8.24	8.57
4351	NASDAQ	TLF	Tue, Sep 3, 2013	8.10	8.50	8.10	8.49
4350	NASDAQ	TLF	Fri, Aug 30, 2013	8.10	8.17	7.53	8.08
4349	NASDAQ	TLF	Thu, Aug 29, 2013	8.30	8.49	8.05	8.10
4348	NASDAQ	TLF	Wed, Aug 28, 2013	8.81	8.91	8.25	8.31
4347	NASDAQ	TLF	Tue, Aug 27, 2013	8.85	8.90	8.55	8.89
4346	NASDAQ	TLF	Mon, Aug 26, 2013	8.94	8.94	8.64	8.91
4345	NASDAQ	TLF	Fri, Aug 23, 2013	8.80	9.20	8.80	8.99
4344	NASDAQ	TLF	Thu, Aug 22, 2013	9.02	9.02	8.77	8.88
4343	NASDAQ	TLF	Wed, Aug 21, 2013	8.82	8.91	8.82	8.91
4342	NASDAQ	TLF	Tue, Aug 20, 2013	8.80	9.07	8.74	8.89
4341	NASDAQ	TLF	Mon, Aug 19, 2013	8.75	8.82	8.74	8.75
4340	NASDAQ	TLF	Fri, Aug 16, 2013	8.77	8.86	8.76	8.76
4339	NASDAQ	TLF	Thu, Aug 15, 2013	8.78	8.90	8.65	8.76
4338	NASDAQ	TLF	Wed, Aug 14, 2013	8.75	8.81	8.73	8.75
4337	NASDAQ	TLF	Tue, Aug 13, 2013	8.75	8.90	8.70	8.75
4336	NASDAQ	TLF	Mon, Aug 12, 2013	8.75	9.00	8.75	8.83
4335	NASDAQ	TLF	Fri, Aug 9, 2013	8.88	8.97	8.73	8.83
4334	NASDAQ	TLF	Thu, Aug 8, 2013	8.93	9.05	8.74	8.79
4333	NASDAQ	TLF	Wed, Aug 7, 2013	8.90	8.92	8.75	8.83
4332	NASDAQ	TLF	Tue, Aug 6, 2013	8.89	8.89	8.73	8.75
4331	NASDAQ	TLF	Mon, Aug 5, 2013	8.76	8.90	8.75	8.82
4330	NASDAQ	TLF	Fri, Aug 2, 2013	8.77	8.90	8.73	8.76
4329	NASDAQ	TLF	Thu, Aug 1, 2013	8.83	8.89	8.75	8.75
4328	NASDAQ	TLF	Wed, Jul 31, 2013	8.77	8.87	8.67	8.77
4327	NASDAQ	TLF	Tue, Jul 30, 2013	8.68	8.89	8.68	8.74
4326	NASDAQ	TLF	Mon, Jul 29, 2013	8.70	8.80	8.57	8.62
4325	NASDAQ	TLF	Fri, Jul 26, 2013	8.56	8.56	8.26	8.52
4324	NASDAQ	TLF	Thu, Jul 25, 2013	8.55	8.75	8.21	8.45
4323	NASDAQ	TLF	Wed, Jul 24, 2013	8.47	8.94	8.41	8.48
4322	NASDAQ	TLF	Tue, Jul 23, 2013	8.25	8.55	8.24	8.47
4321	NASDAQ	TLF	Mon, Jul 22, 2013	8.17	8.38	8.16	8.23
4320	NASDAQ	TLF	Fri, Jul 19, 2013	8.22	8.24	8.06	8.11
4319	NASDAQ	TLF	Thu, Jul 18, 2013	8.16	8.25	8.04	8.23
4318	NASDAQ	TLF	Wed, Jul 17, 2013	8.25	8.25	8.06	8.13
4317	NASDAQ	TLF	Tue, Jul 16, 2013	8.30	8.30	8.16	8.23
4316	NASDAQ	TLF	Mon, Jul 15, 2013	8.22	8.30	8.20	8.29
4315	NASDAQ	TLF	Fri, Jul 12, 2013	8.30	8.55	8.15	8.30
4314	NASDAQ	TLF	Thu, Jul 11, 2013	8.64	8.64	8.04	8.20
4313	NASDAQ	TLF	Wed, Jul 10, 2013	8.21	8.63	8.21	8.48
4312	NASDAQ	TLF	Tue, Jul 9, 2013	8.44	8.80	8.15	8.26
4311	NASDAQ	TLF	Mon, Jul 8, 2013	8.34	8.40	8.16	8.30
4310	NASDAQ	TLF	Fri, Jul 5, 2013	8.24	8.40	8.18	8.19
4309	NASDAQ	TLF	Wed, Jul 3, 2013	8.16	8.25	8.11	8.12
4308	NASDAQ	TLF	Tue, Jul 2, 2013	8.02	8.24	8.00	8.11
4307	NASDAQ	TLF	Mon, Jul 1, 2013	7.81	8.10	7.81	7.97
4306	NASDAQ	TLF	Fri, Jun 28, 2013	7.82	8.10	7.76	7.78
4305	NASDAQ	TLF	Thu, Jun 27, 2013	7.59	7.87	7.59	7.75
4304	NASDAQ	TLF	Wed, Jun 26, 2013	7.56	7.83	7.48	7.51
4303	NASDAQ	TLF	Tue, Jun 25, 2013	7.41	7.60	7.41	7.49
4302	NASDAQ	TLF	Mon, Jun 24, 2013	7.62	7.84	7.38	7.38
4301	NASDAQ	TLF	Fri, Jun 21, 2013	7.70	7.80	7.40	7.66
4300	NASDAQ	TLF	Thu, Jun 20, 2013	7.70	7.90	7.70	7.81
4299	NASDAQ	TLF	Wed, Jun 19, 2013	7.75	7.94	7.72	7.72
4298	NASDAQ	TLF	Tue, Jun 18, 2013	7.89	7.97	7.75	7.75
4297	NASDAQ	TLF	Mon, Jun 17, 2013	7.87	8.08	7.75	7.94
4296	NASDAQ	TLF	Fri, Jun 14, 2013	7.90	8.08	7.90	7.90
4295	NASDAQ	TLF	Thu, Jun 13, 2013	7.85	7.95	7.85	7.88
4294	NASDAQ	TLF	Wed, Jun 12, 2013	7.98	7.98	7.85	7.93
4293	NASDAQ	TLF	Tue, Jun 11, 2013	7.90	7.95	7.78	7.86
4292	NASDAQ	TLF	Mon, Jun 10, 2013	8.20	8.21	7.85	7.85
4291	NASDAQ	TLF	Fri, Jun 7, 2013	8.06	8.36	8.00	8.11
4290	NASDAQ	TLF	Thu, Jun 6, 2013	7.94	8.10	7.85	7.92
4289	NASDAQ	TLF	Wed, Jun 5, 2013	8.10	8.10	7.70	7.94
4288	NASDAQ	TLF	Tue, Jun 4, 2013	7.96	8.50	7.93	8.10
4287	NASDAQ	TLF	Mon, Jun 3, 2013	7.99	8.46	7.90	7.91
4286	NASDAQ	TLF	Fri, May 31, 2013	7.85	8.15	7.70	7.86
4285	NASDAQ	TLF	Thu, May 30, 2013	7.46	7.54	7.33	7.40
4284	NASDAQ	TLF	Wed, May 29, 2013	7.55	7.65	7.36	7.36
4283	NASDAQ	TLF	Tue, May 28, 2013	7.65	7.65	7.34	7.50
4282	NASDAQ	TLF	Fri, May 24, 2013	7.48	7.65	7.46	7.65
4281	NASDAQ	TLF	Thu, May 23, 2013	7.40	7.65	7.40	7.50
4280	NASDAQ	TLF	Wed, May 22, 2013	7.70	7.70	7.40	7.40
4279	NASDAQ	TLF	Tue, May 21, 2013	7.48	7.77	7.48	7.75
4278	NASDAQ	TLF	Mon, May 20, 2013	7.42	7.61	7.33	7.54
4277	NASDAQ	TLF	Fri, May 17, 2013	7.60	7.61	7.38	7.50
4276	NASDAQ	TLF	Thu, May 16, 2013	7.31	7.49	7.31	7.40
4275	NASDAQ	TLF	Wed, May 15, 2013	7.29	7.50	7.24	7.24
4274	NASDAQ	TLF	Tue, May 14, 2013	7.33	7.33	7.15	7.29
4273	NASDAQ	TLF	Mon, May 13, 2013	7.35	7.49	7.20	7.35
4272	NASDAQ	TLF	Fri, May 10, 2013	7.00	7.34	7.00	7.34
4271	NASDAQ	TLF	Thu, May 9, 2013	7.05	7.30	7.00	7.05
4270	NASDAQ	TLF	Wed, May 8, 2013	7.08	7.17	6.91	7.00
4269	NASDAQ	TLF	Tue, May 7, 2013	7.18	7.15	7.09	7.10
4268	NASDAQ	TLF	Mon, May 6, 2013	7.30	7.30	7.20	7.20
4267	NASDAQ	TLF	Fri, May 3, 2013	7.23	7.29	7.12	7.25
4266	NASDAQ	TLF	Thu, May 2, 2013	7.19	7.35	7.03	7.30
4265	NASDAQ	TLF	Wed, May 1, 2013	7.23	7.23	7.18	7.18
4264	NASDAQ	TLF	Tue, Apr 30, 2013	7.32	7.32	7.06	7.18
4263	NASDAQ	TLF	Mon, Apr 29, 2013	7.08	7.08	7.05	7.08
4262	NASDAQ	TLF	Fri, Apr 26, 2013	7.13	7.35	7.05	7.05
4261	NASDAQ	TLF	Thu, Apr 25, 2013	7.19	7.40	7.08	7.08
4260	NASDAQ	TLF	Wed, Apr 24, 2013	7.08	7.37	7.07	7.10
4259	NASDAQ	TLF	Tue, Apr 23, 2013	7.24	7.35	7.03	7.11
4258	NASDAQ	TLF	Mon, Apr 22, 2013	7.09	7.23	6.91	7.23
4257	NASDAQ	TLF	Fri, Apr 19, 2013	7.06	7.06	6.95	7.01
4256	NASDAQ	TLF	Thu, Apr 18, 2013	6.85	6.85	6.85	6.85
4255	NASDAQ	TLF	Wed, Apr 17, 2013	6.92	6.95	6.83	6.93
4254	NASDAQ	TLF	Tue, Apr 16, 2013	7.14	7.14	6.83	6.97
4253	NASDAQ	TLF	Mon, Apr 15, 2013	7.34	7.34	6.92	6.92
4252	NASDAQ	TLF	Fri, Apr 12, 2013	6.87	7.15	6.87	7.15
4251	NASDAQ	TLF	Thu, Apr 11, 2013	7.16	7.17	7.14	7.14
4250	NASDAQ	TLF	Wed, Apr 10, 2013	7.18	7.22	6.84	7.12
4249	NASDAQ	TLF	Tue, Apr 9, 2013	7.32	7.35	7.07	7.24
4248	NASDAQ	TLF	Mon, Apr 8, 2013	6.85	7.40	6.82	7.32
4247	NASDAQ	TLF	Fri, Apr 5, 2013	6.90	6.94	6.82	6.94
4246	NASDAQ	TLF	Thu, Apr 4, 2013	6.76	7.00	6.76	6.99
4245	NASDAQ	TLF	Wed, Apr 3, 2013	6.97	6.99	6.85	6.99
4244	NASDAQ	TLF	Tue, Apr 2, 2013	6.90	7.02	6.80	7.00
4243	NASDAQ	TLF	Mon, Apr 1, 2013	7.42	7.48	7.00	7.02
4242	NASDAQ	TLF	Thu, Mar 28, 2013	7.14	7.35	7.12	7.12
4241	NASDAQ	TLF	Wed, Mar 27, 2013	7.14	7.14	7.07	7.07
4240	NASDAQ	TLF	Tue, Mar 26, 2013	6.89	7.12	6.83	7.12
4239	NASDAQ	TLF	Mon, Mar 25, 2013	6.91	7.18	6.90	6.90
4238	NASDAQ	TLF	Fri, Mar 22, 2013	7.10	7.10	6.87	6.87
4237	NASDAQ	TLF	Thu, Mar 21, 2013	7.05	7.05	7.00	7.00
4236	NASDAQ	TLF	Wed, Mar 20, 2013	6.98	7.19	6.90	6.90
4235	NASDAQ	TLF	Tue, Mar 19, 2013	6.85	7.00	6.85	6.92
4234	NASDAQ	TLF	Mon, Mar 18, 2013	6.90	6.90	6.85	6.85
4233	NASDAQ	TLF	Fri, Mar 15, 2013	6.90	6.93	6.90	6.93
4232	NASDAQ	TLF	Thu, Mar 14, 2013	7.07	7.13	6.78	6.90
4231	NASDAQ	TLF	Wed, Mar 13, 2013	7.14	7.19	7.03	7.09
4230	NASDAQ	TLF	Tue, Mar 12, 2013	6.49	7.35	6.49	7.14
4229	NASDAQ	TLF	Mon, Mar 11, 2013	6.46	6.46	6.12	6.17
4228	NASDAQ	TLF	Fri, Mar 8, 2013	6.14	6.59	6.14	6.45
4227	NASDAQ	TLF	Thu, Mar 7, 2013	6.66	6.68	6.00	6.00
4226	NASDAQ	TLF	Wed, Mar 6, 2013	6.22	6.22	5.75	6.11
4225	NASDAQ	TLF	Tue, Mar 5, 2013	6.05	6.15	6.05	6.15
4224	NASDAQ	TLF	Mon, Mar 4, 2013	6.05	6.06	6.05	6.06
4223	NASDAQ	TLF	Fri, Mar 1, 2013	6.03	6.03	6.03	6.03
4222	NASDAQ	TLF	Thu, Feb 28, 2013	6.03	6.04	6.03	6.03
4221	NASDAQ	TLF	Wed, Feb 27, 2013	6.09	6.10	6.06	6.06
4220	NASDAQ	TLF	Tue, Feb 26, 2013	5.96	6.10	5.96	6.10
4219	NASDAQ	TLF	Mon, Feb 25, 2013	5.99	6.10	5.99	6.09
4218	NASDAQ	TLF	Fri, Feb 22, 2013	5.97	6.10	5.95	6.00
4217	NASDAQ	TLF	Thu, Feb 21, 2013	6.00	6.10	6.00	6.10
4216	NASDAQ	TLF	Wed, Feb 20, 2013	5.98	6.07	5.97	6.06
4215	NASDAQ	TLF	Tue, Feb 19, 2013	5.85	5.96	5.83	5.96
4214	NASDAQ	TLF	Fri, Feb 15, 2013	5.96	5.96	5.86	5.94
4213	NASDAQ	TLF	Thu, Feb 14, 2013	5.83	5.85	5.82	5.83
4212	NASDAQ	TLF	Wed, Feb 13, 2013	5.88	5.95	5.83	5.94
4211	NASDAQ	TLF	Tue, Feb 12, 2013	5.80	5.94	5.80	5.83
4210	NASDAQ	TLF	Mon, Feb 11, 2013	5.80	5.82	5.80	5.82
4209	NASDAQ	TLF	Fri, Feb 8, 2013	5.80	5.80	5.80	5.80
4208	NASDAQ	TLF	Fri, Feb 1, 2013	5.85	5.90	5.77	5.90
4207	NASDAQ	TLF	Thu, Jan 31, 2013	5.77	5.85	5.77	5.77
4206	NASDAQ	TLF	Wed, Jan 30, 2013	5.76	5.86	5.76	5.86
4205	NASDAQ	TLF	Tue, Jan 29, 2013	5.82	5.83	5.77	5.79
4204	NASDAQ	TLF	Mon, Jan 28, 2013	5.78	5.79	5.77	5.79
4203	NASDAQ	TLF	Fri, Jan 25, 2013	5.76	5.89	5.76	5.77
4202	NASDAQ	TLF	Thu, Jan 24, 2013	5.88	5.88	5.76	5.76
4201	NASDAQ	TLF	Wed, Jan 23, 2013	5.76	5.86	5.76	5.86
4200	NASDAQ	TLF	Tue, Jan 22, 2013	6.05	6.05	5.47	5.76
4199	NASDAQ	TLF	Fri, Jan 18, 2013	6.11	6.12	6.05	6.09
4198	NASDAQ	TLF	Thu, Jan 17, 2013	6.00	6.09	5.95	6.05
4197	NASDAQ	TLF	Wed, Jan 16, 2013	5.60	6.00	5.60	5.99
4196	NASDAQ	TLF	Tue, Jan 15, 2013	5.62	5.65	5.62	5.65
4195	NASDAQ	TLF	Mon, Jan 14, 2013	5.68	5.68	5.62	5.63
4194	NASDAQ	TLF	Fri, Jan 11, 2013	5.68	5.68	5.68	5.68
4193	NASDAQ	TLF	Thu, Jan 10, 2013	5.67	5.68	5.67	5.68
4192	NASDAQ	TLF	Wed, Jan 9, 2013	5.68	5.68	5.64	5.66
4191	NASDAQ	TLF	Tue, Jan 8, 2013	5.65	5.68	5.62	5.68
4190	NASDAQ	TLF	Mon, Jan 7, 2013	5.64	5.73	5.62	5.65
4189	NASDAQ	TLF	Fri, Jan 4, 2013	5.62	5.70	5.62	5.65
4188	NASDAQ	TLF	Thu, Jan 3, 2013	5.56	5.63	5.56	5.63
4187	NASDAQ	TLF	Wed, Jan 2, 2013	5.43	5.55	5.43	5.55
4186	NASDAQ	TLF	Mon, Dec 31, 2012	5.31	5.53	5.31	5.52
4185	NASDAQ	TLF	Fri, Dec 28, 2012	5.48	5.52	5.48	5.50
4184	NASDAQ	TLF	Thu, Dec 27, 2012	5.35	5.54	5.35	5.37
4183	NASDAQ	TLF	Wed, Dec 26, 2012	5.40	5.40	5.30	5.32
4182	NASDAQ	TLF	Mon, Dec 24, 2012	5.40	5.40	5.35	5.35
4181	NASDAQ	TLF	Fri, Dec 21, 2012	5.40	5.41	5.40	5.40
4180	NASDAQ	TLF	Thu, Dec 20, 2012	5.41	5.41	5.40	5.40
4179	NASDAQ	TLF	Wed, Dec 19, 2012	5.40	5.40	5.40	5.40
4178	NASDAQ	TLF	Tue, Dec 18, 2012	5.42	5.50	5.40	5.46
4177	NASDAQ	TLF	Mon, Dec 17, 2012	5.39	5.46	5.39	5.42
4176	NASDAQ	TLF	Fri, Dec 14, 2012	5.46	5.47	5.42	5.47
4175	NASDAQ	TLF	Thu, Dec 13, 2012	5.40	5.41	5.39	5.41
4174	NASDAQ	TLF	Wed, Dec 12, 2012	5.49	5.49	5.39	5.39
4173	NASDAQ	TLF	Tue, Dec 11, 2012	5.41	5.45	5.39	5.39
4172	NASDAQ	TLF	Mon, Dec 10, 2012	5.38	5.45	5.38	5.45
4171	NASDAQ	TLF	Fri, Dec 7, 2012	5.50	5.51	5.39	5.39
4170	NASDAQ	TLF	Thu, Dec 6, 2012	5.47	5.47	5.45	5.45
4169	NASDAQ	TLF	Wed, Dec 5, 2012	5.38	5.52	5.38	5.42
4168	NASDAQ	TLF	Tue, Dec 4, 2012	5.38	5.44	5.38	5.44
4167	NASDAQ	TLF	Mon, Dec 3, 2012	5.30	5.39	5.30	5.39
4166	NASDAQ	TLF	Fri, Nov 30, 2012	5.30	5.38	5.30	5.38
4165	NASDAQ	TLF	Thu, Nov 29, 2012	5.31	5.36	5.31	5.35
4164	NASDAQ	TLF	Wed, Nov 28, 2012	5.25	5.26	5.20	5.26
4163	NASDAQ	TLF	Tue, Nov 27, 2012	5.25	5.30	5.21	5.24
4162	NASDAQ	TLF	Mon, Nov 26, 2012	5.22	5.25	5.20	5.25
4161	NASDAQ	TLF	Wed, Nov 21, 2012	5.25	5.26	5.25	5.25
4160	NASDAQ	TLF	Tue, Nov 20, 2012	5.24	5.25	5.22	5.23
4159	NASDAQ	TLF	Mon, Nov 19, 2012	5.25	5.27	5.20	5.21
4158	NASDAQ	TLF	Fri, Nov 16, 2012	5.25	5.25	5.16	5.16
4157	NASDAQ	TLF	Thu, Nov 15, 2012	5.25	5.33	5.25	5.25
4156	NASDAQ	TLF	Wed, Nov 14, 2012	5.16	5.26	5.16	5.22
4155	NASDAQ	TLF	Tue, Nov 13, 2012	5.25	5.30	5.20	5.30
4154	NASDAQ	TLF	Mon, Nov 12, 2012	5.25	5.30	5.19	5.22
4153	NASDAQ	TLF	Fri, Nov 9, 2012	5.25	5.25	5.21	5.21
4152	NASDAQ	TLF	Thu, Nov 8, 2012	5.15	5.26	5.15	5.25
4151	NASDAQ	TLF	Wed, Nov 7, 2012	5.35	5.39	5.13	5.21
4150	NASDAQ	TLF	Tue, Nov 6, 2012	5.41	5.41	5.30	5.32
4149	NASDAQ	TLF	Mon, Nov 5, 2012	5.38	5.39	5.38	5.39
4148	NASDAQ	TLF	Fri, Nov 2, 2012	5.31	5.37	5.31	5.32
4147	NASDAQ	TLF	Wed, Oct 31, 2012	5.36	5.36	5.28	5.30
4146	NASDAQ	TLF	Fri, Oct 26, 2012	5.37	5.37	5.28	5.32
4145	NASDAQ	TLF	Thu, Oct 25, 2012	5.37	5.37	5.35	5.36
4144	NASDAQ	TLF	Wed, Oct 24, 2012	5.30	5.36	5.30	5.36
4143	NASDAQ	TLF	Tue, Oct 23, 2012	5.33	5.40	5.33	5.33
4142	NASDAQ	TLF	Mon, Oct 22, 2012	5.28	5.32	5.24	5.32
4141	NASDAQ	TLF	Fri, Oct 19, 2012	5.20	5.30	5.20	5.30
4140	NASDAQ	TLF	Thu, Oct 18, 2012	5.29	5.29	5.29	5.29
4139	NASDAQ	TLF	Wed, Oct 17, 2012	5.32	5.35	5.30	5.34
4138	NASDAQ	TLF	Tue, Oct 16, 2012	5.30	5.35	5.30	5.35
4137	NASDAQ	TLF	Mon, Oct 15, 2012	5.20	5.30	5.20	5.30
4136	NASDAQ	TLF	Fri, Oct 12, 2012	5.27	5.37	5.22	5.32
4135	NASDAQ	TLF	Thu, Oct 11, 2012	5.30	5.40	5.22	5.30
4134	NASDAQ	TLF	Wed, Oct 10, 2012	5.34	5.40	5.34	5.34
4133	NASDAQ	TLF	Tue, Oct 9, 2012	5.30	5.37	5.20	5.35
4132	NASDAQ	TLF	Mon, Oct 8, 2012	5.24	5.40	5.24	5.34
4131	NASDAQ	TLF	Fri, Oct 5, 2012	5.34	5.39	5.16	5.24
4130	NASDAQ	TLF	Thu, Oct 4, 2012	5.35	5.38	5.01	5.34
4129	NASDAQ	TLF	Wed, Oct 3, 2012	5.39	5.39	5.30	5.32
4128	NASDAQ	TLF	Tue, Oct 2, 2012	5.27	5.30	5.27	5.30
4127	NASDAQ	TLF	Mon, Oct 1, 2012	5.30	5.30	5.20	5.26
4126	NASDAQ	TLF	Fri, Sep 28, 2012	5.59	5.59	5.30	5.30
4125	NASDAQ	TLF	Thu, Sep 27, 2012	5.50	5.59	5.47	5.58
4124	NASDAQ	TLF	Wed, Sep 26, 2012	5.50	5.59	5.50	5.53
4123	NASDAQ	TLF	Tue, Sep 25, 2012	5.59	5.60	5.58	5.58
4122	NASDAQ	TLF	Mon, Sep 24, 2012	5.61	5.61	5.57	5.58
4121	NASDAQ	TLF	Fri, Sep 21, 2012	5.59	5.59	5.51	5.51
4120	NASDAQ	TLF	Thu, Sep 20, 2012	5.56	5.56	5.51	5.51
4119	NASDAQ	TLF	Wed, Sep 19, 2012	5.59	5.60	5.50	5.51
4118	NASDAQ	TLF	Tue, Sep 18, 2012	5.53	5.59	5.50	5.50
4117	NASDAQ	TLF	Mon, Sep 17, 2012	5.50	5.50	5.46	5.50
4116	NASDAQ	TLF	Fri, Sep 14, 2012	5.35	5.49	5.35	5.47
4115	NASDAQ	TLF	Thu, Sep 13, 2012	5.46	5.46	5.35	5.36
4114	NASDAQ	TLF	Wed, Sep 12, 2012	5.50	5.50	5.48	5.50
4113	NASDAQ	TLF	Tue, Sep 11, 2012	5.55	5.55	5.49	5.50
4112	NASDAQ	TLF	Mon, Sep 10, 2012	5.35	5.54	5.35	5.54
4111	NASDAQ	TLF	Fri, Sep 7, 2012	5.49	5.59	5.28	5.55
4110	NASDAQ	TLF	Thu, Sep 6, 2012	5.49	5.49	5.40	5.45
4109	NASDAQ	TLF	Wed, Sep 5, 2012	5.45	5.45	5.40	5.41
4108	NASDAQ	TLF	Tue, Sep 4, 2012	5.49	5.49	5.41	5.41
4107	NASDAQ	TLF	Fri, Aug 31, 2012	5.58	5.59	5.41	5.49
4106	NASDAQ	TLF	Thu, Aug 30, 2012	5.59	5.59	5.57	5.58
4105	NASDAQ	TLF	Wed, Aug 29, 2012	5.50	5.59	5.41	5.55
4104	NASDAQ	TLF	Tue, Aug 28, 2012	5.44	5.54	5.44	5.54
4103	NASDAQ	TLF	Mon, Aug 27, 2012	5.41	5.41	5.41	5.41
4102	NASDAQ	TLF	Fri, Aug 24, 2012	5.50	5.59	5.40	5.41
4101	NASDAQ	TLF	Thu, Aug 23, 2012	5.50	5.59	5.50	5.51
4100	NASDAQ	TLF	Wed, Aug 22, 2012	5.57	5.57	5.51	5.51
4099	NASDAQ	TLF	Tue, Aug 21, 2012	5.55	5.66	5.55	5.66
4098	NASDAQ	TLF	Mon, Aug 20, 2012	5.60	5.70	5.50	5.66
4097	NASDAQ	TLF	Fri, Aug 17, 2012	5.50	5.50	5.49	5.50
4096	NASDAQ	TLF	Thu, Aug 16, 2012	5.43	5.50	5.40	5.45
4095	NASDAQ	TLF	Wed, Aug 15, 2012	5.43	5.50	5.43	5.43
4094	NASDAQ	TLF	Tue, Aug 14, 2012	5.49	5.49	5.36	5.38
4093	NASDAQ	TLF	Mon, Aug 13, 2012	5.44	5.45	5.44	5.45
4092	NASDAQ	TLF	Fri, Aug 10, 2012	5.50	5.50	5.35	5.45
4091	NASDAQ	TLF	Thu, Aug 9, 2012	5.35	5.50	5.27	5.45
4090	NASDAQ	TLF	Wed, Aug 8, 2012	5.13	5.35	5.11	5.17
4089	NASDAQ	TLF	Tue, Aug 7, 2012	5.35	5.35	5.15	5.15
4088	NASDAQ	TLF	Mon, Aug 6, 2012	5.25	5.30	5.20	5.20
4087	NASDAQ	TLF	Fri, Aug 3, 2012	5.25	5.28	5.20	5.28
4086	NASDAQ	TLF	Thu, Aug 2, 2012	5.25	5.28	5.19	5.25
4085	NASDAQ	TLF	Wed, Aug 1, 2012	5.09	5.28	5.06	5.07
4084	NASDAQ	TLF	Tue, Jul 31, 2012	5.24	5.24	5.12	5.12
4083	NASDAQ	TLF	Mon, Jul 30, 2012	5.19	5.28	5.19	5.25
4082	NASDAQ	TLF	Fri, Jul 27, 2012	5.20	5.20	5.19	5.19
4081	NASDAQ	TLF	Thu, Jul 26, 2012	5.28	5.28	5.15	5.27
4080	NASDAQ	TLF	Wed, Jul 25, 2012	5.20	5.26	5.20	5.25
4079	NASDAQ	TLF	Tue, Jul 24, 2012	5.14	5.14	5.10	5.14
4078	NASDAQ	TLF	Mon, Jul 23, 2012	5.17	5.17	5.16	5.16
4077	NASDAQ	TLF	Fri, Jul 20, 2012	5.25	5.25	5.10	5.15
4076	NASDAQ	TLF	Thu, Jul 19, 2012	5.20	5.29	5.20	5.26
4075	NASDAQ	TLF	Wed, Jul 18, 2012	5.27	5.27	5.20	5.20
4074	NASDAQ	TLF	Tue, Jul 17, 2012	5.30	5.30	5.25	5.25
4073	NASDAQ	TLF	Mon, Jul 16, 2012	5.29	5.30	5.28	5.28
4072	NASDAQ	TLF	Fri, Jul 13, 2012	5.25	5.25	5.25	5.25
4071	NASDAQ	TLF	Thu, Jul 12, 2012	5.16	5.30	5.16	5.28
4070	NASDAQ	TLF	Wed, Jul 11, 2012	5.26	5.30	5.12	5.17
4069	NASDAQ	TLF	Tue, Jul 10, 2012	5.29	5.30	5.25	5.30
4068	NASDAQ	TLF	Mon, Jul 9, 2012	5.25	5.30	5.05	5.30
4067	NASDAQ	TLF	Fri, Jul 6, 2012	5.15	5.15	5.05	5.10
4066	NASDAQ	TLF	Thu, Jul 5, 2012	5.05	5.10	5.05	5.10
4065	NASDAQ	TLF	Tue, Jul 3, 2012	5.11	5.11	5.09	5.10
4064	NASDAQ	TLF	Mon, Jul 2, 2012	5.27	5.30	5.10	5.10
4063	NASDAQ	TLF	Fri, Jun 29, 2012	5.30	5.30	5.05	5.16
4062	NASDAQ	TLF	Thu, Jun 28, 2012	5.28	5.29	5.10	5.25
4061	NASDAQ	TLF	Wed, Jun 27, 2012	5.29	5.29	5.22	5.22
4060	NASDAQ	TLF	Tue, Jun 26, 2012	5.29	5.29	5.20	5.20
4059	NASDAQ	TLF	Mon, Jun 25, 2012	5.15	5.21	5.15	5.19
4058	NASDAQ	TLF	Fri, Jun 22, 2012	5.15	5.15	5.15	5.15
4057	NASDAQ	TLF	Wed, Jun 20, 2012	5.11	5.18	5.05	5.18
4056	NASDAQ	TLF	Tue, Jun 19, 2012	5.15	5.15	5.10	5.10
4055	NASDAQ	TLF	Mon, Jun 18, 2012	5.10	5.12	5.08	5.12
4054	NASDAQ	TLF	Thu, Jun 14, 2012	5.07	5.10	5.07	5.10
4053	NASDAQ	TLF	Wed, Jun 13, 2012	5.12	5.14	5.12	5.14
4052	NASDAQ	TLF	Tue, Jun 12, 2012	5.14	5.14	5.14	5.14
4051	NASDAQ	TLF	Mon, Jun 11, 2012	5.15	5.15	5.15	5.15
4050	NASDAQ	TLF	Thu, Jun 7, 2012	5.12	5.17	5.10	5.15
4049	NASDAQ	TLF	Wed, Jun 6, 2012	5.06	5.06	4.98	5.05
4048	NASDAQ	TLF	Tue, Jun 5, 2012	5.02	5.06	4.99	5.01
4047	NASDAQ	TLF	Mon, Jun 4, 2012	5.00	5.15	5.00	5.06
4046	NASDAQ	TLF	Fri, Jun 1, 2012	4.99	5.09	4.99	5.08
4045	NASDAQ	TLF	Thu, May 31, 2012	5.03	5.12	5.00	5.00
4044	NASDAQ	TLF	Wed, May 30, 2012	5.00	5.18	5.00	5.00
4043	NASDAQ	TLF	Tue, May 29, 2012	5.08	5.14	4.95	5.14
4042	NASDAQ	TLF	Fri, May 25, 2012	5.06	5.07	5.05	5.07
4041	NASDAQ	TLF	Thu, May 24, 2012	5.04	5.06	5.04	5.05
4040	NASDAQ	TLF	Wed, May 23, 2012	5.00	5.05	5.00	5.05
4039	NASDAQ	TLF	Tue, May 22, 2012	5.02	5.07	5.00	5.07
4038	NASDAQ	TLF	Mon, May 21, 2012	5.00	5.08	5.00	5.06
4037	NASDAQ	TLF	Fri, May 18, 2012	5.06	5.06	4.94	4.96
4036	NASDAQ	TLF	Thu, May 17, 2012	5.11	5.11	4.87	4.98
4035	NASDAQ	TLF	Wed, May 16, 2012	5.00	5.09	5.00	5.09
4034	NASDAQ	TLF	Tue, May 15, 2012	5.00	5.17	4.92	4.98
4033	NASDAQ	TLF	Mon, May 14, 2012	5.07	5.10	4.86	4.86
4032	NASDAQ	TLF	Fri, May 11, 2012	5.20	5.20	4.99	4.99
4031	NASDAQ	TLF	Thu, May 10, 2012	5.01	5.08	4.91	5.05
4030	NASDAQ	TLF	Wed, May 9, 2012	5.02	5.07	4.98	5.00
4029	NASDAQ	TLF	Tue, May 8, 2012	4.88	5.02	4.88	5.00
4028	NASDAQ	TLF	Mon, May 7, 2012	5.13	5.13	4.80	4.84
4027	NASDAQ	TLF	Fri, May 4, 2012	5.14	5.14	5.10	5.10
4026	NASDAQ	TLF	Thu, May 3, 2012	5.16	5.20	5.11	5.11
4025	NASDAQ	TLF	Wed, May 2, 2012	5.15	5.20	5.15	5.19
4024	NASDAQ	TLF	Tue, May 1, 2012	5.19	5.20	5.10	5.19
4023	NASDAQ	TLF	Mon, Apr 30, 2012	5.07	5.20	5.07	5.14
4022	NASDAQ	TLF	Fri, Apr 27, 2012	5.14	5.14	5.07	5.07
4021	NASDAQ	TLF	Thu, Apr 26, 2012	5.14	5.19	5.09	5.09
4020	NASDAQ	TLF	Wed, Apr 25, 2012	5.12	5.20	5.10	5.18
4019	NASDAQ	TLF	Tue, Apr 24, 2012	5.19	5.19	5.19	5.19
4018	NASDAQ	TLF	Mon, Apr 23, 2012	5.09	5.16	4.99	5.04
4017	NASDAQ	TLF	Fri, Apr 20, 2012	5.09	5.14	5.06	5.06
4016	NASDAQ	TLF	Thu, Apr 19, 2012	4.98	5.20	4.98	5.20
4015	NASDAQ	TLF	Tue, Apr 17, 2012	5.00	5.02	4.99	4.99
4014	NASDAQ	TLF	Mon, Apr 16, 2012	5.03	5.20	4.96	4.98
4013	NASDAQ	TLF	Fri, Apr 13, 2012	5.00	5.16	4.99	5.00
4012	NASDAQ	TLF	Thu, Apr 12, 2012	4.96	5.18	4.96	5.05
4011	NASDAQ	TLF	Wed, Apr 11, 2012	5.01	5.05	4.97	4.97
4010	NASDAQ	TLF	Tue, Apr 10, 2012	5.05	5.18	5.02	5.04
4009	NASDAQ	TLF	Mon, Apr 9, 2012	5.00	5.05	5.00	5.05
4008	NASDAQ	TLF	Thu, Apr 5, 2012	5.10	5.15	5.01	5.06
4007	NASDAQ	TLF	Wed, Apr 4, 2012	5.15	5.15	5.01	5.07
4006	NASDAQ	TLF	Tue, Apr 3, 2012	5.21	5.24	5.04	5.15
4005	NASDAQ	TLF	Mon, Apr 2, 2012	5.36	5.37	5.19	5.19
4004	NASDAQ	TLF	Fri, Mar 30, 2012	5.25	5.25	5.22	5.22
4003	NASDAQ	TLF	Thu, Mar 29, 2012	5.25	5.25	5.25	5.25
4002	NASDAQ	TLF	Wed, Mar 28, 2012	5.23	5.37	5.19	5.21
4001	NASDAQ	TLF	Tue, Mar 27, 2012	5.30	5.30	5.30	5.30
4000	NASDAQ	TLF	Mon, Mar 26, 2012	5.27	5.37	5.27	5.30
3999	NASDAQ	TLF	Fri, Mar 23, 2012	5.25	5.32	5.19	5.32
3998	NASDAQ	TLF	Thu, Mar 22, 2012	5.30	5.30	5.25	5.27
3997	NASDAQ	TLF	Wed, Mar 21, 2012	5.29	5.30	5.29	5.30
3996	NASDAQ	TLF	Tue, Mar 20, 2012	5.34	5.34	5.19	5.34
3995	NASDAQ	TLF	Mon, Mar 19, 2012	5.34	5.34	5.24	5.32
3994	NASDAQ	TLF	Fri, Mar 16, 2012	5.36	5.36	5.30	5.34
3993	NASDAQ	TLF	Thu, Mar 15, 2012	5.23	5.35	4.95	5.21
3992	NASDAQ	TLF	Wed, Mar 14, 2012	5.06	5.41	5.05	5.35
3991	NASDAQ	TLF	Tue, Mar 13, 2012	5.22	5.22	5.12	5.15
3990	NASDAQ	TLF	Mon, Mar 12, 2012	5.24	5.24	5.23	5.23
3989	NASDAQ	TLF	Thu, Mar 8, 2012	5.25	5.25	5.25	5.25
3988	NASDAQ	TLF	Wed, Mar 7, 2012	5.27	5.27	5.27	5.27
3987	NASDAQ	TLF	Tue, Mar 6, 2012	5.24	5.33	5.24	5.27
3986	NASDAQ	TLF	Mon, Mar 5, 2012	5.26	5.41	5.25	5.30
3985	NASDAQ	TLF	Fri, Mar 2, 2012	5.27	5.28	5.20	5.20
3984	NASDAQ	TLF	Thu, Mar 1, 2012	5.18	5.40	5.18	5.40
3983	NASDAQ	TLF	Wed, Feb 29, 2012	5.38	5.38	5.15	5.15
3982	NASDAQ	TLF	Tue, Feb 28, 2012	5.19	5.45	5.19	5.33
3981	NASDAQ	TLF	Mon, Feb 27, 2012	5.36	5.45	5.25	5.42
3980	NASDAQ	TLF	Fri, Feb 24, 2012	5.25	5.43	5.25	5.29
3979	NASDAQ	TLF	Thu, Feb 23, 2012	5.16	5.22	5.16	5.22
3978	NASDAQ	TLF	Wed, Feb 22, 2012	5.16	5.20	5.16	5.20
3977	NASDAQ	TLF	Tue, Feb 21, 2012	5.20	5.20	5.18	5.18
3976	NASDAQ	TLF	Fri, Feb 17, 2012	5.14	5.20	5.14	5.20
3975	NASDAQ	TLF	Thu, Feb 16, 2012	5.00	5.20	5.00	5.20
3974	NASDAQ	TLF	Wed, Feb 15, 2012	4.83	5.00	4.83	5.00
3973	NASDAQ	TLF	Tue, Feb 14, 2012	4.87	4.95	4.87	4.95
3972	NASDAQ	TLF	Mon, Feb 13, 2012	5.10	5.10	4.89	4.90
3971	NASDAQ	TLF	Thu, Feb 9, 2012	4.98	5.10	4.86	5.10
3970	NASDAQ	TLF	Wed, Feb 8, 2012	5.04	5.05	4.92	4.92
3969	NASDAQ	TLF	Tue, Feb 7, 2012	4.92	5.10	4.89	4.89
3968	NASDAQ	TLF	Mon, Feb 6, 2012	5.08	5.08	4.76	4.90
3967	NASDAQ	TLF	Fri, Feb 3, 2012	5.05	5.09	5.00	5.06
3966	NASDAQ	TLF	Thu, Feb 2, 2012	4.85	5.05	4.85	5.01
3965	NASDAQ	TLF	Wed, Feb 1, 2012	4.85	4.87	4.83	4.87
3964	NASDAQ	TLF	Tue, Jan 31, 2012	4.90	4.92	4.85	4.92
3963	NASDAQ	TLF	Mon, Jan 30, 2012	4.85	4.86	4.82	4.82
3962	NASDAQ	TLF	Fri, Jan 27, 2012	4.89	4.89	4.89	4.89
3961	NASDAQ	TLF	Thu, Jan 26, 2012	5.00	5.00	4.78	4.78
3960	NASDAQ	TLF	Wed, Jan 25, 2012	4.98	5.00	4.75	5.00
3959	NASDAQ	TLF	Tue, Jan 24, 2012	5.00	5.00	5.00	5.00
3958	NASDAQ	TLF	Mon, Jan 23, 2012	4.87	4.87	4.87	4.87
3957	NASDAQ	TLF	Fri, Jan 20, 2012	4.88	4.90	4.85	4.90
3956	NASDAQ	TLF	Thu, Jan 19, 2012	4.82	4.89	4.75	4.85
3955	NASDAQ	TLF	Wed, Jan 18, 2012	4.81	4.90	4.81	4.89
3954	NASDAQ	TLF	Tue, Jan 17, 2012	4.73	4.83	4.73	4.83
3953	NASDAQ	TLF	Thu, Jan 12, 2012	4.89	4.90	4.89	4.90
3952	NASDAQ	TLF	Wed, Jan 11, 2012	4.81	4.85	4.81	4.85
3951	NASDAQ	TLF	Tue, Jan 10, 2012	4.86	4.90	4.85	4.86
3950	NASDAQ	TLF	Mon, Jan 9, 2012	4.90	4.90	4.87	4.87
3949	NASDAQ	TLF	Fri, Jan 6, 2012	4.77	4.85	4.77	4.85
3948	NASDAQ	TLF	Thu, Jan 5, 2012	4.85	4.90	4.68	4.68
3947	NASDAQ	TLF	Tue, Jan 3, 2012	4.85	4.88	4.71	4.87
3946	NASDAQ	TLF	Fri, Dec 30, 2011	4.77	4.97	4.71	4.88
3945	NASDAQ	TLF	Thu, Dec 29, 2011	4.91	4.91	4.69	4.83
3944	NASDAQ	TLF	Wed, Dec 28, 2011	4.62	4.83	4.60	4.83
3943	NASDAQ	TLF	Tue, Dec 27, 2011	4.62	4.62	4.61	4.62
3942	NASDAQ	TLF	Fri, Dec 23, 2011	4.61	4.75	4.61	4.68
3941	NASDAQ	TLF	Thu, Dec 22, 2011	4.63	4.69	4.62	4.69
3940	NASDAQ	TLF	Wed, Dec 21, 2011	4.64	4.64	4.64	4.64
3939	NASDAQ	TLF	Tue, Dec 20, 2011	4.61	4.70	4.60	4.60
3938	NASDAQ	TLF	Fri, Dec 16, 2011	4.69	4.70	4.65	4.66
3937	NASDAQ	TLF	Thu, Dec 15, 2011	4.70	4.70	4.70	4.70
3936	NASDAQ	TLF	Wed, Dec 14, 2011	4.73	4.73	4.61	4.65
3935	NASDAQ	TLF	Tue, Dec 13, 2011	4.74	4.82	4.64	4.82
3934	NASDAQ	TLF	Mon, Dec 12, 2011	4.61	4.80	4.60	4.66
3933	NASDAQ	TLF	Fri, Dec 9, 2011	4.71	4.71	4.60	4.60
3932	NASDAQ	TLF	Thu, Dec 8, 2011	4.89	4.90	4.51	4.61
3931	NASDAQ	TLF	Wed, Dec 7, 2011	4.92	4.92	4.81	4.90
3930	NASDAQ	TLF	Tue, Dec 6, 2011	4.94	4.95	4.94	4.95
3929	NASDAQ	TLF	Mon, Dec 5, 2011	4.95	4.95	4.87	4.87
3928	NASDAQ	TLF	Fri, Dec 2, 2011	4.95	4.95	4.95	4.95
3927	NASDAQ	TLF	Thu, Dec 1, 2011	4.90	4.90	4.61	4.90
3926	NASDAQ	TLF	Wed, Nov 30, 2011	4.90	4.90	4.75	4.79
3925	NASDAQ	TLF	Tue, Nov 29, 2011	4.90	4.90	4.70	4.70
3924	NASDAQ	TLF	Mon, Nov 28, 2011	4.95	4.95	4.75	4.91
3923	NASDAQ	TLF	Wed, Nov 23, 2011	4.75	4.75	4.70	4.74
3922	NASDAQ	TLF	Tue, Nov 22, 2011	4.73	4.73	4.73	4.73
3921	NASDAQ	TLF	Mon, Nov 21, 2011	4.81	4.81	4.79	4.80
3920	NASDAQ	TLF	Fri, Nov 18, 2011	4.73	4.95	4.71	4.80
3919	NASDAQ	TLF	Thu, Nov 17, 2011	4.77	4.77	4.77	4.77
3918	NASDAQ	TLF	Wed, Nov 16, 2011	4.71	4.71	4.71	4.71
3917	NASDAQ	TLF	Tue, Nov 15, 2011	4.80	4.81	4.80	4.81
3916	NASDAQ	TLF	Mon, Nov 14, 2011	4.98	5.00	4.71	5.00
3915	NASDAQ	TLF	Fri, Nov 11, 2011	4.95	5.00	4.85	5.00
3914	NASDAQ	TLF	Thu, Nov 10, 2011	4.98	4.98	4.72	4.90
3913	NASDAQ	TLF	Wed, Nov 9, 2011	4.62	4.62	4.36	4.47
3912	NASDAQ	TLF	Mon, Nov 7, 2011	4.94	4.98	4.61	4.63
3911	NASDAQ	TLF	Fri, Nov 4, 2011	4.70	4.95	4.66	4.66
3910	NASDAQ	TLF	Thu, Nov 3, 2011	4.81	4.81	4.75	4.78
3909	NASDAQ	TLF	Tue, Nov 1, 2011	4.81	4.83	4.81	4.83
3908	NASDAQ	TLF	Mon, Oct 31, 2011	4.98	5.00	4.49	5.00
3907	NASDAQ	TLF	Fri, Oct 28, 2011	4.75	4.76	4.67	4.76
3906	NASDAQ	TLF	Thu, Oct 27, 2011	5.00	5.00	4.98	5.00
3905	NASDAQ	TLF	Tue, Oct 25, 2011	5.00	5.00	4.75	4.75
3904	NASDAQ	TLF	Mon, Oct 24, 2011	4.76	5.00	4.75	4.90
3903	NASDAQ	TLF	Fri, Oct 21, 2011	4.75	4.81	4.75	4.81
3902	NASDAQ	TLF	Thu, Oct 20, 2011	4.74	4.75	4.74	4.75
3901	NASDAQ	TLF	Wed, Oct 19, 2011	4.74	4.75	4.74	4.75
3900	NASDAQ	TLF	Tue, Oct 18, 2011	4.30	4.75	4.30	4.75
3899	NASDAQ	TLF	Thu, Oct 13, 2011	4.78	4.83	4.78	4.83
3898	NASDAQ	TLF	Wed, Oct 12, 2011	4.74	4.81	4.74	4.80
3897	NASDAQ	TLF	Tue, Oct 11, 2011	4.65	4.75	4.65	4.75
3896	NASDAQ	TLF	Mon, Oct 10, 2011	4.75	4.75	4.67	4.67
3895	NASDAQ	TLF	Fri, Oct 7, 2011	4.66	4.66	4.66	4.66
3894	NASDAQ	TLF	Thu, Oct 6, 2011	4.46	4.46	4.46	4.46
3893	NASDAQ	TLF	Wed, Oct 5, 2011	4.35	4.74	4.35	4.74
3892	NASDAQ	TLF	Tue, Oct 4, 2011	4.34	4.35	4.17	4.35
3891	NASDAQ	TLF	Mon, Oct 3, 2011	4.54	4.54	4.29	4.29
3890	NASDAQ	TLF	Fri, Sep 30, 2011	4.61	4.69	4.48	4.60
3889	NASDAQ	TLF	Thu, Sep 29, 2011	4.76	4.76	4.61	4.64
3888	NASDAQ	TLF	Wed, Sep 28, 2011	4.75	4.75	4.75	4.75
3887	NASDAQ	TLF	Tue, Sep 27, 2011	4.81	4.82	4.81	4.82
3886	NASDAQ	TLF	Mon, Sep 26, 2011	4.62	4.83	4.54	4.78
3885	NASDAQ	TLF	Fri, Sep 23, 2011	4.70	4.70	4.58	4.69
3884	NASDAQ	TLF	Thu, Sep 22, 2011	4.65	4.70	4.65	4.70
3883	NASDAQ	TLF	Tue, Sep 20, 2011	4.69	4.75	4.65	4.75
3882	NASDAQ	TLF	Mon, Sep 19, 2011	4.66	4.66	4.66	4.66
3881	NASDAQ	TLF	Fri, Sep 16, 2011	4.77	4.78	4.67	4.78
3880	NASDAQ	TLF	Thu, Sep 15, 2011	4.89	4.89	4.75	4.75
3879	NASDAQ	TLF	Wed, Sep 14, 2011	4.83	4.83	4.83	4.83
3878	NASDAQ	TLF	Tue, Sep 13, 2011	4.85	4.89	4.75	4.75
3877	NASDAQ	TLF	Mon, Sep 12, 2011	4.75	4.85	4.71	4.75
3876	NASDAQ	TLF	Fri, Sep 9, 2011	4.77	4.80	4.75	4.80
3875	NASDAQ	TLF	Thu, Sep 8, 2011	4.82	4.82	4.78	4.78
3874	NASDAQ	TLF	Wed, Sep 7, 2011	4.80	4.80	4.80	4.80
3873	NASDAQ	TLF	Tue, Sep 6, 2011	4.69	4.75	4.69	4.75
3872	NASDAQ	TLF	Fri, Sep 2, 2011	4.80	4.85	4.69	4.78
3871	NASDAQ	TLF	Thu, Sep 1, 2011	4.83	4.85	4.83	4.85
3870	NASDAQ	TLF	Wed, Aug 31, 2011	4.80	4.80	4.80	4.80
3869	NASDAQ	TLF	Mon, Aug 29, 2011	4.79	4.81	4.76	4.81
3868	NASDAQ	TLF	Fri, Aug 26, 2011	4.70	4.80	4.67	4.77
3867	NASDAQ	TLF	Thu, Aug 25, 2011	4.80	4.80	4.75	4.75
3866	NASDAQ	TLF	Wed, Aug 24, 2011	4.67	4.80	4.67	4.73
3865	NASDAQ	TLF	Tue, Aug 23, 2011	4.79	4.80	4.57	4.64
3864	NASDAQ	TLF	Mon, Aug 22, 2011	4.80	4.80	4.58	4.65
3863	NASDAQ	TLF	Fri, Aug 19, 2011	4.61	4.80	4.29	4.76
3862	NASDAQ	TLF	Thu, Aug 18, 2011	4.63	4.63	4.58	4.62
3861	NASDAQ	TLF	Wed, Aug 17, 2011	4.75	4.75	4.65	4.65
3860	NASDAQ	TLF	Tue, Aug 16, 2011	4.75	4.75	4.65	4.65
3859	NASDAQ	TLF	Mon, Aug 15, 2011	4.75	4.75	4.61	4.75
3858	NASDAQ	TLF	Fri, Aug 12, 2011	4.65	4.80	4.65	4.80
3857	NASDAQ	TLF	Thu, Aug 11, 2011	4.45	4.99	4.45	4.62
3856	NASDAQ	TLF	Wed, Aug 10, 2011	5.01	5.01	4.51	4.54
3855	NASDAQ	TLF	Tue, Aug 9, 2011	4.75	4.75	4.64	4.65
3854	NASDAQ	TLF	Mon, Aug 8, 2011	4.80	4.80	4.51	4.66
3853	NASDAQ	TLF	Fri, Aug 5, 2011	4.85	4.85	4.85	4.85
3852	NASDAQ	TLF	Thu, Aug 4, 2011	5.06	5.06	4.80	4.85
3851	NASDAQ	TLF	Wed, Aug 3, 2011	5.17	5.17	5.17	5.17
3850	NASDAQ	TLF	Tue, Aug 2, 2011	4.96	5.05	4.85	4.90
3849	NASDAQ	TLF	Fri, Jul 29, 2011	5.00	5.02	5.00	5.02
3848	NASDAQ	TLF	Thu, Jul 28, 2011	5.00	5.00	5.00	5.00
3847	NASDAQ	TLF	Wed, Jul 27, 2011	5.00	5.00	5.00	5.00
3846	NASDAQ	TLF	Tue, Jul 26, 2011	5.07	5.07	5.07	5.07
3845	NASDAQ	TLF	Mon, Jul 25, 2011	5.10	5.10	5.10	5.10
3844	NASDAQ	TLF	Fri, Jul 22, 2011	5.15	5.15	5.15	5.15
3843	NASDAQ	TLF	Thu, Jul 21, 2011	5.05	5.05	5.05	5.05
3842	NASDAQ	TLF	Wed, Jul 20, 2011	5.05	5.10	5.04	5.10
3841	NASDAQ	TLF	Tue, Jul 19, 2011	5.03	5.06	5.00	5.06
3840	NASDAQ	TLF	Fri, Jul 15, 2011	5.12	5.12	5.12	5.12
3839	NASDAQ	TLF	Thu, Jul 14, 2011	5.14	5.20	5.01	5.01
3838	NASDAQ	TLF	Wed, Jul 13, 2011	5.12	5.15	4.98	5.15
3837	NASDAQ	TLF	Tue, Jul 12, 2011	5.12	5.12	5.11	5.12
3836	NASDAQ	TLF	Mon, Jul 11, 2011	5.20	5.20	5.12	5.12
3835	NASDAQ	TLF	Fri, Jul 8, 2011	5.14	5.14	5.10	5.10
3834	NASDAQ	TLF	Thu, Jul 7, 2011	5.10	5.10	4.95	4.95
3833	NASDAQ	TLF	Wed, Jul 6, 2011	5.17	5.17	4.95	4.96
3832	NASDAQ	TLF	Tue, Jul 5, 2011	5.17	5.17	5.17	5.17
3831	NASDAQ	TLF	Fri, Jul 1, 2011	5.13	5.25	5.00	5.20
3830	NASDAQ	TLF	Thu, Jun 30, 2011	5.08	5.15	5.08	5.13
3829	NASDAQ	TLF	Wed, Jun 29, 2011	5.12	5.22	5.12	5.13
3828	NASDAQ	TLF	Tue, Jun 28, 2011	5.12	5.15	5.10	5.15
3827	NASDAQ	TLF	Mon, Jun 27, 2011	4.99	5.13	4.99	5.00
3826	NASDAQ	TLF	Fri, Jun 24, 2011	5.05	5.08	4.95	4.95
3825	NASDAQ	TLF	Thu, Jun 23, 2011	5.07	5.07	5.05	5.05
3824	NASDAQ	TLF	Wed, Jun 22, 2011	5.07	5.15	5.03	5.05
3823	NASDAQ	TLF	Tue, Jun 21, 2011	5.10	5.10	5.03	5.07
3822	NASDAQ	TLF	Mon, Jun 20, 2011	5.17	5.17	5.03	5.14
3821	NASDAQ	TLF	Fri, Jun 17, 2011	5.00	5.15	5.00	5.15
3820	NASDAQ	TLF	Thu, Jun 16, 2011	4.96	4.96	4.96	4.96
3819	NASDAQ	TLF	Wed, Jun 15, 2011	5.01	5.07	4.95	5.01
3818	NASDAQ	TLF	Tue, Jun 14, 2011	5.05	5.05	4.95	4.97
3817	NASDAQ	TLF	Mon, Jun 13, 2011	4.99	5.05	4.90	5.05
3816	NASDAQ	TLF	Fri, Jun 10, 2011	4.91	5.04	4.90	5.04
3815	NASDAQ	TLF	Thu, Jun 9, 2011	4.97	5.04	4.97	5.04
3814	NASDAQ	TLF	Wed, Jun 8, 2011	4.95	5.00	4.95	5.00
3813	NASDAQ	TLF	Tue, Jun 7, 2011	4.97	5.04	4.90	4.91
3812	NASDAQ	TLF	Mon, Jun 6, 2011	4.93	5.00	4.93	4.99
3811	NASDAQ	TLF	Thu, Jun 2, 2011	5.05	5.05	4.91	4.91
3810	NASDAQ	TLF	Wed, Jun 1, 2011	4.97	5.05	4.90	4.97
3809	NASDAQ	TLF	Tue, May 31, 2011	4.90	4.95	4.90	4.95
3808	NASDAQ	TLF	Fri, May 27, 2011	4.90	5.05	4.90	4.98
3807	NASDAQ	TLF	Thu, May 26, 2011	4.90	4.91	4.90	4.90
3806	NASDAQ	TLF	Wed, May 25, 2011	4.91	4.91	4.90	4.90
3805	NASDAQ	TLF	Tue, May 24, 2011	4.83	4.95	4.83	4.90
3804	NASDAQ	TLF	Mon, May 23, 2011	4.75	4.80	4.75	4.80
3803	NASDAQ	TLF	Fri, May 20, 2011	4.75	4.75	4.73	4.75
3802	NASDAQ	TLF	Thu, May 19, 2011	4.65	4.75	4.65	4.74
3801	NASDAQ	TLF	Wed, May 18, 2011	4.63	4.75	4.50	4.75
3800	NASDAQ	TLF	Tue, May 17, 2011	4.79	4.79	4.60	4.60
3799	NASDAQ	TLF	Mon, May 16, 2011	4.84	4.84	4.78	4.78
3798	NASDAQ	TLF	Fri, May 13, 2011	4.65	4.67	4.65	4.67
3797	NASDAQ	TLF	Thu, May 12, 2011	4.70	4.80	4.68	4.68
3796	NASDAQ	TLF	Wed, May 11, 2011	4.75	4.79	4.62	4.65
3795	NASDAQ	TLF	Tue, May 10, 2011	4.63	4.65	4.60	4.65
3794	NASDAQ	TLF	Mon, May 9, 2011	4.70	4.70	4.70	4.70
3793	NASDAQ	TLF	Fri, May 6, 2011	4.83	4.85	4.65	4.75
3792	NASDAQ	TLF	Wed, May 4, 2011	4.61	4.61	4.61	4.61
3791	NASDAQ	TLF	Mon, May 2, 2011	4.62	4.62	4.62	4.62
3790	NASDAQ	TLF	Fri, Apr 29, 2011	4.62	4.67	4.62	4.63
3789	NASDAQ	TLF	Thu, Apr 28, 2011	4.62	4.66	4.62	4.66
3788	NASDAQ	TLF	Wed, Apr 27, 2011	4.57	4.61	4.56	4.61
3787	NASDAQ	TLF	Tue, Apr 26, 2011	4.50	4.60	4.50	4.59
3786	NASDAQ	TLF	Mon, Apr 25, 2011	4.55	4.55	4.52	4.52
3785	NASDAQ	TLF	Thu, Apr 21, 2011	4.66	4.74	4.52	4.55
3784	NASDAQ	TLF	Wed, Apr 20, 2011	4.50	4.70	4.50	4.60
3783	NASDAQ	TLF	Tue, Apr 19, 2011	4.45	4.70	4.45	4.60
3782	NASDAQ	TLF	Mon, Apr 18, 2011	4.68	4.75	4.68	4.70
3781	NASDAQ	TLF	Fri, Apr 15, 2011	4.63	4.63	4.60	4.60
3780	NASDAQ	TLF	Thu, Apr 14, 2011	4.62	4.65	4.46	4.60
3779	NASDAQ	TLF	Wed, Apr 13, 2011	4.70	4.71	4.70	4.71
3778	NASDAQ	TLF	Tue, Apr 12, 2011	4.77	4.77	4.67	4.70
3777	NASDAQ	TLF	Mon, Apr 11, 2011	4.89	4.89	4.77	4.77
3776	NASDAQ	TLF	Thu, Apr 7, 2011	5.04	5.05	4.85	4.88
3775	NASDAQ	TLF	Wed, Apr 6, 2011	4.82	5.05	4.82	4.89
3774	NASDAQ	TLF	Tue, Apr 5, 2011	4.87	4.88	4.87	4.87
3773	NASDAQ	TLF	Mon, Apr 4, 2011	4.98	4.98	4.80	4.91
3772	NASDAQ	TLF	Fri, Apr 1, 2011	4.98	5.05	4.75	4.83
3771	NASDAQ	TLF	Thu, Mar 31, 2011	4.84	5.00	4.75	4.97
3770	NASDAQ	TLF	Wed, Mar 30, 2011	4.78	5.00	4.78	5.00
3769	NASDAQ	TLF	Tue, Mar 29, 2011	4.82	4.82	4.82	4.82
3768	NASDAQ	TLF	Mon, Mar 28, 2011	4.85	4.85	4.84	4.84
3767	NASDAQ	TLF	Fri, Mar 25, 2011	4.90	5.02	4.85	4.87
3766	NASDAQ	TLF	Thu, Mar 24, 2011	4.89	4.90	4.89	4.90
3765	NASDAQ	TLF	Tue, Mar 22, 2011	4.80	4.80	4.80	4.80
3764	NASDAQ	TLF	Mon, Mar 21, 2011	4.81	4.85	4.81	4.85
3763	NASDAQ	TLF	Fri, Mar 18, 2011	5.01	5.02	4.80	4.85
3762	NASDAQ	TLF	Thu, Mar 17, 2011	4.95	4.95	4.86	4.89
3761	NASDAQ	TLF	Wed, Mar 16, 2011	4.96	5.05	4.96	5.04
3760	NASDAQ	TLF	Tue, Mar 15, 2011	4.98	4.98	4.80	4.95
3759	NASDAQ	TLF	Mon, Mar 14, 2011	4.79	5.01	4.79	4.95
3758	NASDAQ	TLF	Fri, Mar 11, 2011	4.78	4.95	4.78	4.95
3757	NASDAQ	TLF	Thu, Mar 10, 2011	4.89	5.01	4.75	4.95
3756	NASDAQ	TLF	Wed, Mar 9, 2011	4.95	5.05	4.92	4.92
3755	NASDAQ	TLF	Tue, Mar 8, 2011	4.79	4.79	4.78	4.78
3754	NASDAQ	TLF	Mon, Mar 7, 2011	5.00	5.01	5.00	5.00
3753	NASDAQ	TLF	Fri, Mar 4, 2011	5.01	5.01	4.95	4.96
3752	NASDAQ	TLF	Thu, Mar 3, 2011	5.10	5.10	5.01	5.01
3751	NASDAQ	TLF	Wed, Mar 2, 2011	5.09	5.10	5.08	5.10
3750	NASDAQ	TLF	Tue, Mar 1, 2011	5.00	5.10	5.00	5.07
3749	NASDAQ	TLF	Mon, Feb 28, 2011	5.09	5.10	4.88	4.98
3748	NASDAQ	TLF	Thu, Feb 24, 2011	4.89	4.98	4.75	4.90
3747	NASDAQ	TLF	Wed, Feb 23, 2011	5.00	5.00	4.70	4.78
3746	NASDAQ	TLF	Tue, Feb 22, 2011	5.11	5.11	5.01	5.10
3745	NASDAQ	TLF	Thu, Feb 17, 2011	5.19	5.19	5.12	5.17
3744	NASDAQ	TLF	Wed, Feb 16, 2011	5.18	5.35	5.01	5.19
3743	NASDAQ	TLF	Tue, Feb 15, 2011	5.18	5.19	5.15	5.15
3742	NASDAQ	TLF	Mon, Feb 14, 2011	5.01	5.18	5.00	5.13
3741	NASDAQ	TLF	Fri, Feb 11, 2011	5.17	5.18	5.14	5.14
3740	NASDAQ	TLF	Thu, Feb 10, 2011	5.27	5.30	5.15	5.15
3739	NASDAQ	TLF	Wed, Feb 9, 2011	5.27	5.27	5.13	5.21
3738	NASDAQ	TLF	Tue, Feb 8, 2011	5.25	5.25	5.20	5.20
3737	NASDAQ	TLF	Mon, Feb 7, 2011	5.20	5.25	5.19	5.24
3736	NASDAQ	TLF	Fri, Feb 4, 2011	5.05	5.25	5.05	5.20
3735	NASDAQ	TLF	Thu, Feb 3, 2011	4.75	5.06	4.75	5.06
3734	NASDAQ	TLF	Wed, Feb 2, 2011	4.91	4.91	4.62	4.62
3733	NASDAQ	TLF	Tue, Feb 1, 2011	5.15	5.18	4.87	4.92
3732	NASDAQ	TLF	Mon, Jan 31, 2011	5.12	5.15	5.11	5.15
3731	NASDAQ	TLF	Fri, Jan 28, 2011	5.11	5.11	4.86	5.03
3730	NASDAQ	TLF	Thu, Jan 27, 2011	5.06	5.20	5.01	5.15
3729	NASDAQ	TLF	Wed, Jan 26, 2011	5.01	5.15	4.81	5.15
3728	NASDAQ	TLF	Tue, Jan 25, 2011	5.05	5.30	4.73	4.94
3727	NASDAQ	TLF	Mon, Jan 24, 2011	5.05	5.05	5.05	5.05
3726	NASDAQ	TLF	Fri, Jan 21, 2011	5.10	5.10	5.00	5.05
3725	NASDAQ	TLF	Thu, Jan 20, 2011	4.96	5.06	4.96	5.06
3724	NASDAQ	TLF	Wed, Jan 19, 2011	4.97	5.05	4.96	5.05
3723	NASDAQ	TLF	Tue, Jan 18, 2011	4.82	4.86	4.82	4.84
3722	NASDAQ	TLF	Fri, Jan 14, 2011	4.79	4.79	4.78	4.79
3721	NASDAQ	TLF	Thu, Jan 13, 2011	4.70	4.79	4.70	4.78
3720	NASDAQ	TLF	Wed, Jan 12, 2011	4.70	4.75	4.50	4.71
3719	NASDAQ	TLF	Tue, Jan 11, 2011	4.75	4.75	4.66	4.75
3718	NASDAQ	TLF	Fri, Jan 7, 2011	4.75	4.75	4.66	4.73
3717	NASDAQ	TLF	Thu, Jan 6, 2011	4.73	4.75	4.60	4.70
3716	NASDAQ	TLF	Wed, Jan 5, 2011	4.70	4.70	4.70	4.70
3715	NASDAQ	TLF	Tue, Jan 4, 2011	4.70	4.70	4.70	4.70
3714	NASDAQ	TLF	Mon, Jan 3, 2011	4.55	4.73	4.55	4.73
3713	NASDAQ	TLF	Fri, Dec 31, 2010	4.56	4.72	4.56	4.72
3712	NASDAQ	TLF	Thu, Dec 30, 2010	4.72	4.72	4.72	4.72
3711	NASDAQ	TLF	Wed, Dec 29, 2010	4.52	4.57	4.52	4.53
3710	NASDAQ	TLF	Tue, Dec 28, 2010	4.70	4.70	4.55	4.55
3709	NASDAQ	TLF	Mon, Dec 27, 2010	4.71	4.72	4.52	4.55
3708	NASDAQ	TLF	Thu, Dec 23, 2010	4.60	4.72	4.60	4.69
3707	NASDAQ	TLF	Wed, Dec 22, 2010	4.62	4.68	4.62	4.68
3706	NASDAQ	TLF	Tue, Dec 21, 2010	4.70	4.75	4.63	4.72
3705	NASDAQ	TLF	Mon, Dec 20, 2010	4.60	4.66	4.51	4.61
3704	NASDAQ	TLF	Fri, Dec 17, 2010	4.75	4.75	4.57	4.72
3703	NASDAQ	TLF	Thu, Dec 16, 2010	4.55	4.60	4.55	4.60
3702	NASDAQ	TLF	Wed, Dec 15, 2010	4.51	4.70	4.46	4.50
3701	NASDAQ	TLF	Tue, Dec 14, 2010	4.45	4.70	4.45	4.69
3700	NASDAQ	TLF	Mon, Dec 13, 2010	4.70	4.70	4.60	4.70
3699	NASDAQ	TLF	Fri, Dec 10, 2010	4.60	4.70	4.60	4.70
3698	NASDAQ	TLF	Thu, Dec 9, 2010	4.70	4.70	4.65	4.65
3697	NASDAQ	TLF	Wed, Dec 8, 2010	4.60	4.77	4.60	4.65
3696	NASDAQ	TLF	Tue, Dec 7, 2010	4.52	4.70	4.50	4.64
3695	NASDAQ	TLF	Mon, Dec 6, 2010	4.69	4.69	4.45	4.45
3694	NASDAQ	TLF	Fri, Dec 3, 2010	4.77	4.77	4.70	4.70
3693	NASDAQ	TLF	Thu, Dec 2, 2010	4.54	4.75	4.54	4.72
3692	NASDAQ	TLF	Wed, Dec 1, 2010	4.41	4.54	4.40	4.41
3691	NASDAQ	TLF	Tue, Nov 30, 2010	4.41	4.44	4.41	4.41
3690	NASDAQ	TLF	Mon, Nov 29, 2010	4.42	4.53	4.42	4.53
3689	NASDAQ	TLF	Fri, Nov 26, 2010	4.54	4.55	4.54	4.55
3688	NASDAQ	TLF	Wed, Nov 24, 2010	4.54	4.54	4.42	4.42
3687	NASDAQ	TLF	Mon, Nov 22, 2010	4.47	4.60	4.40	4.50
3686	NASDAQ	TLF	Fri, Nov 19, 2010	4.72	4.72	4.67	4.71
3685	NASDAQ	TLF	Thu, Nov 18, 2010	4.51	4.51	4.47	4.47
3684	NASDAQ	TLF	Wed, Nov 17, 2010	4.46	4.60	4.46	4.60
3683	NASDAQ	TLF	Mon, Nov 15, 2010	4.46	4.74	4.46	4.74
3682	NASDAQ	TLF	Fri, Nov 12, 2010	4.65	4.75	4.47	4.69
3681	NASDAQ	TLF	Thu, Nov 11, 2010	4.75	4.75	4.65	4.65
3680	NASDAQ	TLF	Wed, Nov 10, 2010	4.75	4.75	4.71	4.72
3679	NASDAQ	TLF	Tue, Nov 9, 2010	4.64	4.75	4.51	4.70
3678	NASDAQ	TLF	Mon, Nov 8, 2010	4.46	4.61	4.46	4.61
3677	NASDAQ	TLF	Fri, Nov 5, 2010	4.65	4.68	4.65	4.68
3676	NASDAQ	TLF	Thu, Nov 4, 2010	4.60	4.65	4.55	4.62
3675	NASDAQ	TLF	Wed, Nov 3, 2010	4.64	4.65	4.47	4.61
3674	NASDAQ	TLF	Tue, Nov 2, 2010	4.45	4.59	4.37	4.45
3673	NASDAQ	TLF	Mon, Nov 1, 2010	4.47	4.47	4.42	4.42
3672	NASDAQ	TLF	Fri, Oct 29, 2010	4.47	4.47	4.41	4.47
3671	NASDAQ	TLF	Thu, Oct 28, 2010	4.59	4.59	4.40	4.40
3670	NASDAQ	TLF	Wed, Oct 27, 2010	4.61	4.61	4.52	4.52
3669	NASDAQ	TLF	Tue, Oct 26, 2010	4.61	4.62	4.44	4.55
3668	NASDAQ	TLF	Mon, Oct 25, 2010	4.44	4.67	4.43	4.43
3667	NASDAQ	TLF	Fri, Oct 22, 2010	4.53	4.65	4.50	4.50
3666	NASDAQ	TLF	Thu, Oct 21, 2010	4.43	4.62	4.40	4.55
3665	NASDAQ	TLF	Wed, Oct 20, 2010	4.65	4.72	4.65	4.65
3664	NASDAQ	TLF	Tue, Oct 19, 2010	4.65	4.65	4.41	4.55
3663	NASDAQ	TLF	Mon, Oct 18, 2010	4.55	4.62	4.43	4.60
3662	NASDAQ	TLF	Fri, Oct 15, 2010	4.42	4.65	4.42	4.65
3661	NASDAQ	TLF	Thu, Oct 14, 2010	4.60	4.64	4.59	4.64
3660	NASDAQ	TLF	Wed, Oct 13, 2010	4.46	4.61	4.46	4.56
3659	NASDAQ	TLF	Tue, Oct 12, 2010	4.45	4.50	4.44	4.50
3658	NASDAQ	TLF	Mon, Oct 11, 2010	4.41	4.41	4.41	4.41
3657	NASDAQ	TLF	Thu, Oct 7, 2010	4.45	4.45	4.35	4.41
3656	NASDAQ	TLF	Wed, Oct 6, 2010	4.32	4.52	4.32	4.47
3655	NASDAQ	TLF	Tue, Oct 5, 2010	4.30	4.37	4.25	4.35
3654	NASDAQ	TLF	Mon, Oct 4, 2010	4.31	4.51	4.31	4.43
3653	NASDAQ	TLF	Thu, Sep 30, 2010	4.35	4.45	4.35	4.45
3652	NASDAQ	TLF	Wed, Sep 29, 2010	4.31	4.37	4.31	4.37
3651	NASDAQ	TLF	Tue, Sep 28, 2010	4.50	4.50	4.46	4.47
3650	NASDAQ	TLF	Mon, Sep 27, 2010	4.49	4.52	4.47	4.52
3649	NASDAQ	TLF	Fri, Sep 24, 2010	4.33	4.48	4.33	4.48
3648	NASDAQ	TLF	Thu, Sep 23, 2010	4.51	4.51	4.50	4.50
3647	NASDAQ	TLF	Wed, Sep 22, 2010	4.41	4.51	4.41	4.48
3646	NASDAQ	TLF	Tue, Sep 21, 2010	4.40	4.50	4.37	4.43
3645	NASDAQ	TLF	Mon, Sep 20, 2010	4.24	4.38	4.24	4.29
3644	NASDAQ	TLF	Fri, Sep 17, 2010	4.70	4.70	4.20	4.20
3643	NASDAQ	TLF	Thu, Sep 16, 2010	4.31	4.61	4.30	4.61
3642	NASDAQ	TLF	Wed, Sep 15, 2010	4.46	4.54	4.41	4.53
3641	NASDAQ	TLF	Tue, Sep 14, 2010	4.39	4.47	4.31	4.44
3640	NASDAQ	TLF	Mon, Sep 13, 2010	4.30	4.47	4.30	4.47
3639	NASDAQ	TLF	Thu, Sep 9, 2010	4.35	4.35	4.30	4.30
3638	NASDAQ	TLF	Wed, Sep 8, 2010	4.38	4.39	4.32	4.35
3637	NASDAQ	TLF	Tue, Sep 7, 2010	4.25	4.38	4.20	4.25
3636	NASDAQ	TLF	Fri, Sep 3, 2010	4.25	4.30	4.16	4.30
3635	NASDAQ	TLF	Thu, Sep 2, 2010	4.25	4.27	4.25	4.25
3634	NASDAQ	TLF	Wed, Sep 1, 2010	4.25	4.26	4.00	4.26
3633	NASDAQ	TLF	Tue, Aug 31, 2010	4.25	4.26	4.20	4.25
3632	NASDAQ	TLF	Mon, Aug 30, 2010	4.28	4.30	4.07	4.30
3631	NASDAQ	TLF	Thu, Aug 26, 2010	4.25	4.25	4.23	4.25
3630	NASDAQ	TLF	Wed, Aug 25, 2010	4.25	4.25	4.25	4.25
3629	NASDAQ	TLF	Tue, Aug 24, 2010	4.36	4.36	4.25	4.28
3628	NASDAQ	TLF	Mon, Aug 23, 2010	4.38	4.38	4.38	4.38
3627	NASDAQ	TLF	Fri, Aug 20, 2010	4.26	4.27	4.26	4.27
3626	NASDAQ	TLF	Thu, Aug 19, 2010	4.15	4.24	4.15	4.20
3625	NASDAQ	TLF	Wed, Aug 18, 2010	4.05	4.39	4.03	4.38
3624	NASDAQ	TLF	Tue, Aug 17, 2010	4.00	4.11	4.00	4.11
3623	NASDAQ	TLF	Mon, Aug 16, 2010	3.91	4.10	3.91	4.00
3622	NASDAQ	TLF	Fri, Aug 13, 2010	4.00	4.06	3.91	3.91
3621	NASDAQ	TLF	Thu, Aug 12, 2010	4.04	4.07	3.93	4.02
3620	NASDAQ	TLF	Wed, Aug 11, 2010	4.27	4.27	3.90	4.10
3619	NASDAQ	TLF	Tue, Aug 10, 2010	4.36	4.36	4.27	4.27
3618	NASDAQ	TLF	Mon, Aug 9, 2010	4.25	4.49	4.25	4.49
3617	NASDAQ	TLF	Fri, Aug 6, 2010	4.24	4.39	4.23	4.28
3616	NASDAQ	TLF	Thu, Aug 5, 2010	4.26	4.29	4.25	4.25
3615	NASDAQ	TLF	Wed, Aug 4, 2010	4.27	4.28	4.25	4.25
3614	NASDAQ	TLF	Tue, Aug 3, 2010	4.25	4.33	4.12	4.28
3613	NASDAQ	TLF	Mon, Aug 2, 2010	4.10	4.26	4.10	4.26
3612	NASDAQ	TLF	Fri, Jul 30, 2010	4.22	4.37	4.22	4.37
3611	NASDAQ	TLF	Thu, Jul 29, 2010	4.25	4.40	4.19	4.26
3610	NASDAQ	TLF	Wed, Jul 28, 2010	4.44	4.44	4.44	4.44
3609	NASDAQ	TLF	Tue, Jul 27, 2010	4.46	4.46	4.10	4.37
3608	NASDAQ	TLF	Mon, Jul 26, 2010	4.07	4.36	4.07	4.36
3607	NASDAQ	TLF	Fri, Jul 23, 2010	4.15	4.36	4.15	4.29
3606	NASDAQ	TLF	Thu, Jul 22, 2010	4.22	4.22	4.06	4.11
3605	NASDAQ	TLF	Wed, Jul 21, 2010	4.03	4.17	4.03	4.17
3604	NASDAQ	TLF	Tue, Jul 20, 2010	4.16	4.22	4.03	4.22
3603	NASDAQ	TLF	Mon, Jul 19, 2010	4.14	4.20	4.05	4.18
3602	NASDAQ	TLF	Fri, Jul 16, 2010	4.24	4.24	4.07	4.07
3601	NASDAQ	TLF	Thu, Jul 15, 2010	4.26	4.26	4.24	4.24
3600	NASDAQ	TLF	Wed, Jul 14, 2010	4.25	4.34	4.25	4.30
3599	NASDAQ	TLF	Tue, Jul 13, 2010	4.05	4.26	4.04	4.25
3598	NASDAQ	TLF	Mon, Jul 12, 2010	3.95	4.04	3.95	4.04
3597	NASDAQ	TLF	Fri, Jul 9, 2010	3.96	3.96	3.91	3.96
3596	NASDAQ	TLF	Thu, Jul 8, 2010	4.01	4.01	3.90	3.96
3595	NASDAQ	TLF	Wed, Jul 7, 2010	3.94	4.05	3.80	3.92
3594	NASDAQ	TLF	Tue, Jul 6, 2010	4.05	4.05	3.80	3.96
3593	NASDAQ	TLF	Fri, Jul 2, 2010	3.78	3.95	3.78	3.90
3592	NASDAQ	TLF	Thu, Jul 1, 2010	4.05	4.05	3.72	3.88
3591	NASDAQ	TLF	Wed, Jun 30, 2010	4.01	4.31	4.01	4.14
3590	NASDAQ	TLF	Tue, Jun 29, 2010	3.97	4.17	3.96	4.04
3589	NASDAQ	TLF	Mon, Jun 28, 2010	3.96	4.17	3.96	4.05
3588	NASDAQ	TLF	Fri, Jun 25, 2010	3.98	4.26	3.90	3.90
3587	NASDAQ	TLF	Thu, Jun 24, 2010	3.93	3.93	3.90	3.92
3586	NASDAQ	TLF	Wed, Jun 23, 2010	3.75	3.88	3.75	3.88
3585	NASDAQ	TLF	Tue, Jun 22, 2010	3.76	3.87	3.75	3.83
3584	NASDAQ	TLF	Mon, Jun 21, 2010	3.94	3.94	3.75	3.80
3583	NASDAQ	TLF	Fri, Jun 18, 2010	3.84	3.94	3.77	3.94
3582	NASDAQ	TLF	Thu, Jun 17, 2010	3.76	3.91	3.76	3.91
3581	NASDAQ	TLF	Wed, Jun 16, 2010	3.71	3.83	3.71	3.80
3580	NASDAQ	TLF	Tue, Jun 15, 2010	3.88	3.88	3.75	3.80
3579	NASDAQ	TLF	Mon, Jun 14, 2010	3.94	3.94	3.82	3.91
3578	NASDAQ	TLF	Fri, Jun 11, 2010	3.92	3.95	3.75	3.90
3577	NASDAQ	TLF	Thu, Jun 10, 2010	3.80	3.93	3.80	3.91
3576	NASDAQ	TLF	Wed, Jun 9, 2010	3.77	3.89	3.77	3.85
3575	NASDAQ	TLF	Tue, Jun 8, 2010	3.82	3.95	3.75	3.95
3574	NASDAQ	TLF	Mon, Jun 7, 2010	4.05	4.05	3.77	3.90
3573	NASDAQ	TLF	Fri, Jun 4, 2010	4.65	4.75	4.04	4.13
3572	NASDAQ	TLF	Thu, Jun 3, 2010	4.60	4.76	4.55	4.75
3571	NASDAQ	TLF	Wed, Jun 2, 2010	4.46	4.88	4.46	4.55
3570	NASDAQ	TLF	Tue, Jun 1, 2010	4.99	5.04	4.37	4.37
3569	NASDAQ	TLF	Fri, May 28, 2010	5.70	5.75	5.13	5.30
3568	NASDAQ	TLF	Thu, May 27, 2010	5.71	5.80	5.66	5.70
3567	NASDAQ	TLF	Wed, May 26, 2010	5.78	5.93	5.62	5.70
3566	NASDAQ	TLF	Tue, May 25, 2010	5.42	5.75	5.28	5.62
3565	NASDAQ	TLF	Mon, May 24, 2010	5.39	5.68	5.34	5.55
3564	NASDAQ	TLF	Fri, May 21, 2010	5.29	5.44	4.92	5.30
3563	NASDAQ	TLF	Thu, May 20, 2010	5.97	5.97	5.00	5.20
3562	NASDAQ	TLF	Wed, May 19, 2010	4.41	5.37	4.41	4.91
3561	NASDAQ	TLF	Tue, May 18, 2010	3.70	4.59	3.70	4.51
3560	NASDAQ	TLF	Mon, May 17, 2010	4.45	4.50	4.45	4.50
3559	NASDAQ	TLF	Fri, May 14, 2010	4.30	4.40	4.30	4.40
3558	NASDAQ	TLF	Thu, May 13, 2010	4.51	4.52	4.50	4.50
3557	NASDAQ	TLF	Wed, May 12, 2010	4.51	4.55	4.50	4.55
3556	NASDAQ	TLF	Tue, May 11, 2010	4.39	4.65	4.39	4.51
3555	NASDAQ	TLF	Mon, May 10, 2010	4.37	4.41	4.21	4.36
3554	NASDAQ	TLF	Fri, May 7, 2010	4.25	4.36	4.20	4.30
3553	NASDAQ	TLF	Thu, May 6, 2010	4.36	4.36	4.20	4.21
3552	NASDAQ	TLF	Wed, May 5, 2010	4.38	4.40	4.30	4.40
3551	NASDAQ	TLF	Tue, May 4, 2010	4.46	4.56	4.36	4.36
3550	NASDAQ	TLF	Mon, May 3, 2010	4.63	4.64	4.29	4.46
3549	NASDAQ	TLF	Fri, Apr 30, 2010	4.37	4.57	4.37	4.57
3548	NASDAQ	TLF	Thu, Apr 29, 2010	4.55	4.57	4.37	4.48
3547	NASDAQ	TLF	Wed, Apr 28, 2010	4.75	4.75	4.64	4.64
3546	NASDAQ	TLF	Tue, Apr 27, 2010	4.60	4.63	4.60	4.63
3545	NASDAQ	TLF	Mon, Apr 26, 2010	4.65	4.65	4.32	4.51
3544	NASDAQ	TLF	Fri, Apr 23, 2010	4.64	4.65	4.64	4.64
3543	NASDAQ	TLF	Thu, Apr 22, 2010	4.40	4.64	4.36	4.64
3542	NASDAQ	TLF	Wed, Apr 21, 2010	4.62	4.63	4.30	4.63
3541	NASDAQ	TLF	Tue, Apr 20, 2010	4.60	4.65	4.56	4.64
3540	NASDAQ	TLF	Mon, Apr 19, 2010	4.26	4.47	4.20	4.42
3539	NASDAQ	TLF	Fri, Apr 16, 2010	4.50	4.50	4.41	4.41
3538	NASDAQ	TLF	Thu, Apr 15, 2010	4.21	4.54	4.21	4.54
3537	NASDAQ	TLF	Wed, Apr 14, 2010	4.31	4.40	4.20	4.32
3536	NASDAQ	TLF	Tue, Apr 13, 2010	4.30	4.30	4.30	4.30
3535	NASDAQ	TLF	Mon, Apr 12, 2010	4.73	4.73	4.35	4.35
3534	NASDAQ	TLF	Fri, Apr 9, 2010	4.61	4.74	4.46	4.46
3533	NASDAQ	TLF	Thu, Apr 8, 2010	4.31	4.78	4.25	4.66
3532	NASDAQ	TLF	Wed, Apr 7, 2010	4.00	4.17	4.00	4.17
3531	NASDAQ	TLF	Tue, Apr 6, 2010	3.92	4.00	3.92	4.00
3530	NASDAQ	TLF	Mon, Apr 5, 2010	3.92	3.95	3.92	3.95
3529	NASDAQ	TLF	Thu, Apr 1, 2010	4.25	4.25	3.92	3.92
3528	NASDAQ	TLF	Wed, Mar 31, 2010	3.92	3.92	3.92	3.92
3527	NASDAQ	TLF	Tue, Mar 30, 2010	3.90	4.00	3.90	3.93
3526	NASDAQ	TLF	Mon, Mar 29, 2010	3.95	3.95	3.87	3.95
3525	NASDAQ	TLF	Thu, Mar 25, 2010	3.97	3.99	3.96	3.96
3524	NASDAQ	TLF	Wed, Mar 24, 2010	4.00	4.00	3.96	3.98
3523	NASDAQ	TLF	Tue, Mar 23, 2010	3.96	4.00	3.95	3.95
3522	NASDAQ	TLF	Mon, Mar 22, 2010	3.97	4.00	3.93	3.93
3521	NASDAQ	TLF	Fri, Mar 19, 2010	3.84	3.99	3.84	3.99
3520	NASDAQ	TLF	Thu, Mar 18, 2010	3.93	3.95	3.91	3.91
3519	NASDAQ	TLF	Wed, Mar 17, 2010	4.00	4.00	4.00	4.00
3518	NASDAQ	TLF	Tue, Mar 16, 2010	4.00	4.00	3.95	4.00
3517	NASDAQ	TLF	Mon, Mar 15, 2010	4.20	4.20	3.95	3.99
3516	NASDAQ	TLF	Fri, Mar 12, 2010	3.99	4.20	3.97	4.20
3515	NASDAQ	TLF	Thu, Mar 11, 2010	3.86	4.00	3.80	3.95
3514	NASDAQ	TLF	Wed, Mar 10, 2010	3.94	4.00	3.71	3.84
3513	NASDAQ	TLF	Tue, Mar 9, 2010	3.90	4.00	3.85	3.96
3512	NASDAQ	TLF	Mon, Mar 8, 2010	3.80	3.85	3.73	3.76
3511	NASDAQ	TLF	Fri, Mar 5, 2010	3.88	3.88	3.65	3.71
3510	NASDAQ	TLF	Thu, Mar 4, 2010	3.71	3.90	3.68	3.82
3509	NASDAQ	TLF	Wed, Mar 3, 2010	3.64	3.69	3.63	3.64
3508	NASDAQ	TLF	Mon, Mar 1, 2010	3.60	3.62	3.60	3.61
3507	NASDAQ	TLF	Fri, Feb 26, 2010	3.65	3.65	3.61	3.62
3506	NASDAQ	TLF	Thu, Feb 25, 2010	3.58	3.65	3.58	3.63
3505	NASDAQ	TLF	Wed, Feb 24, 2010	3.58	3.63	3.58	3.62
3504	NASDAQ	TLF	Mon, Feb 22, 2010	3.60	3.60	3.58	3.60
3503	NASDAQ	TLF	Fri, Feb 19, 2010	3.58	3.67	3.58	3.66
3502	NASDAQ	TLF	Thu, Feb 18, 2010	3.55	3.64	3.55	3.63
3501	NASDAQ	TLF	Wed, Feb 17, 2010	3.66	3.67	3.61	3.61
3500	NASDAQ	TLF	Tue, Feb 16, 2010	3.66	3.70	3.66	3.66
3499	NASDAQ	TLF	Thu, Feb 11, 2010	3.70	3.70	3.70	3.70
3498	NASDAQ	TLF	Wed, Feb 10, 2010	3.68	3.68	3.67	3.67
3497	NASDAQ	TLF	Tue, Feb 9, 2010	3.78	3.81	3.76	3.76
3496	NASDAQ	TLF	Mon, Feb 8, 2010	3.80	3.80	3.50	3.72
3495	NASDAQ	TLF	Fri, Feb 5, 2010	3.80	3.80	3.75	3.75
3494	NASDAQ	TLF	Thu, Feb 4, 2010	3.77	3.80	3.77	3.80
3493	NASDAQ	TLF	Wed, Feb 3, 2010	3.76	3.79	3.76	3.76
3492	NASDAQ	TLF	Tue, Feb 2, 2010	3.74	3.76	3.72	3.75
3491	NASDAQ	TLF	Mon, Feb 1, 2010	3.73	3.76	3.72	3.72
3490	NASDAQ	TLF	Fri, Jan 29, 2010	3.69	3.72	3.67	3.70
3489	NASDAQ	TLF	Thu, Jan 28, 2010	3.77	3.77	3.60	3.64
3488	NASDAQ	TLF	Wed, Jan 27, 2010	3.76	3.81	3.75	3.77
3487	NASDAQ	TLF	Tue, Jan 26, 2010	3.86	3.90	3.75	3.76
3486	NASDAQ	TLF	Mon, Jan 25, 2010	3.82	3.82	3.82	3.82
3485	NASDAQ	TLF	Fri, Jan 22, 2010	3.90	3.90	3.90	3.90
3484	NASDAQ	TLF	Thu, Jan 21, 2010	3.87	3.96	3.86	3.87
3483	NASDAQ	TLF	Wed, Jan 20, 2010	3.88	3.88	3.81	3.81
3482	NASDAQ	TLF	Tue, Jan 19, 2010	3.78	3.95	3.78	3.89
3481	NASDAQ	TLF	Fri, Jan 15, 2010	3.70	3.70	3.70	3.70
3480	NASDAQ	TLF	Thu, Jan 14, 2010	3.75	3.75	3.69	3.69
3479	NASDAQ	TLF	Wed, Jan 13, 2010	3.79	3.89	3.79	3.82
3478	NASDAQ	TLF	Tue, Jan 12, 2010	3.94	3.94	3.77	3.77
3477	NASDAQ	TLF	Mon, Jan 11, 2010	3.98	3.98	3.90	3.90
3476	NASDAQ	TLF	Fri, Jan 8, 2010	3.97	4.00	3.96	3.98
3475	NASDAQ	TLF	Thu, Jan 7, 2010	3.89	4.00	3.89	3.96
3474	NASDAQ	TLF	Wed, Jan 6, 2010	3.91	3.91	3.81	3.89
3473	NASDAQ	TLF	Tue, Jan 5, 2010	3.92	3.96	3.92	3.96
3472	NASDAQ	TLF	Mon, Jan 4, 2010	3.92	3.92	3.91	3.92
3471	NASDAQ	TLF	Thu, Dec 31, 2009	3.86	3.91	3.85	3.91
3470	NASDAQ	TLF	Wed, Dec 30, 2009	3.47	3.85	3.40	3.85
3469	NASDAQ	TLF	Tue, Dec 29, 2009	3.71	3.71	3.69	3.69
3468	NASDAQ	TLF	Mon, Dec 28, 2009	3.70	3.72	3.70	3.70
3467	NASDAQ	TLF	Thu, Dec 24, 2009	3.70	3.75	3.70	3.74
3466	NASDAQ	TLF	Wed, Dec 23, 2009	3.60	3.61	3.60	3.61
3465	NASDAQ	TLF	Tue, Dec 22, 2009	3.56	3.56	3.55	3.55
3464	NASDAQ	TLF	Mon, Dec 21, 2009	3.55	3.55	3.55	3.55
3463	NASDAQ	TLF	Fri, Dec 18, 2009	3.45	3.70	3.37	3.55
3462	NASDAQ	TLF	Thu, Dec 17, 2009	3.62	3.62	3.62	3.62
3461	NASDAQ	TLF	Wed, Dec 16, 2009	3.64	3.64	3.64	3.64
3460	NASDAQ	TLF	Tue, Dec 15, 2009	3.64	3.64	3.63	3.63
3459	NASDAQ	TLF	Mon, Dec 14, 2009	3.60	3.70	3.60	3.63
3458	NASDAQ	TLF	Fri, Dec 11, 2009	3.70	3.70	3.68	3.70
3457	NASDAQ	TLF	Thu, Dec 10, 2009	3.67	3.72	3.67	3.69
3456	NASDAQ	TLF	Wed, Dec 9, 2009	3.64	3.68	3.64	3.65
3455	NASDAQ	TLF	Tue, Dec 8, 2009	3.74	3.79	3.74	3.75
3454	NASDAQ	TLF	Mon, Dec 7, 2009	3.61	3.77	3.61	3.65
3453	NASDAQ	TLF	Fri, Dec 4, 2009	3.68	4.08	3.40	3.77
3452	NASDAQ	TLF	Thu, Dec 3, 2009	3.52	3.70	3.34	3.60
3451	NASDAQ	TLF	Wed, Dec 2, 2009	3.33	3.33	3.33	3.33
3450	NASDAQ	TLF	Tue, Dec 1, 2009	3.41	3.48	3.34	3.35
3449	NASDAQ	TLF	Mon, Nov 30, 2009	3.38	3.45	3.35	3.35
3448	NASDAQ	TLF	Tue, Nov 24, 2009	3.35	3.35	3.35	3.35
3447	NASDAQ	TLF	Mon, Nov 23, 2009	3.36	3.36	3.36	3.36
3446	NASDAQ	TLF	Fri, Nov 20, 2009	3.48	3.48	3.35	3.47
3445	NASDAQ	TLF	Thu, Nov 19, 2009	3.60	3.60	3.35	3.51
3444	NASDAQ	TLF	Wed, Nov 18, 2009	3.58	3.66	3.58	3.66
3443	NASDAQ	TLF	Tue, Nov 17, 2009	3.61	3.61	3.36	3.58
3442	NASDAQ	TLF	Mon, Nov 16, 2009	3.39	3.86	3.39	3.68
3441	NASDAQ	TLF	Fri, Nov 13, 2009	3.43	3.43	3.43	3.43
3440	NASDAQ	TLF	Thu, Nov 12, 2009	3.35	3.68	3.35	3.49
3439	NASDAQ	TLF	Tue, Nov 10, 2009	3.33	3.40	3.31	3.40
3438	NASDAQ	TLF	Mon, Nov 9, 2009	3.36	3.40	3.31	3.40
3437	NASDAQ	TLF	Fri, Nov 6, 2009	3.28	3.38	3.28	3.31
3436	NASDAQ	TLF	Thu, Nov 5, 2009	3.34	3.40	3.34	3.40
3435	NASDAQ	TLF	Wed, Nov 4, 2009	3.11	3.38	3.11	3.25
3434	NASDAQ	TLF	Tue, Nov 3, 2009	3.19	3.20	3.10	3.20
3433	NASDAQ	TLF	Fri, Oct 30, 2009	3.28	3.36	3.10	3.29
3432	NASDAQ	TLF	Thu, Oct 29, 2009	3.18	3.18	3.18	3.18
3431	NASDAQ	TLF	Wed, Oct 28, 2009	3.13	3.28	3.10	3.28
3430	NASDAQ	TLF	Tue, Oct 27, 2009	3.31	3.31	3.22	3.22
3429	NASDAQ	TLF	Fri, Oct 23, 2009	3.31	3.36	3.31	3.36
3428	NASDAQ	TLF	Thu, Oct 22, 2009	3.30	3.30	3.30	3.30
3427	NASDAQ	TLF	Mon, Oct 19, 2009	3.35	3.43	3.35	3.40
3426	NASDAQ	TLF	Fri, Oct 16, 2009	3.31	3.45	3.31	3.43
3425	NASDAQ	TLF	Thu, Oct 15, 2009	3.31	3.35	3.31	3.35
3424	NASDAQ	TLF	Wed, Oct 14, 2009	3.27	3.45	3.27	3.40
3423	NASDAQ	TLF	Tue, Oct 13, 2009	3.31	3.31	3.25	3.25
3422	NASDAQ	TLF	Mon, Oct 12, 2009	3.37	3.45	3.20	3.30
3421	NASDAQ	TLF	Fri, Oct 9, 2009	3.34	3.44	3.31	3.40
3420	NASDAQ	TLF	Thu, Oct 8, 2009	3.25	3.50	3.25	3.33
3419	NASDAQ	TLF	Wed, Oct 7, 2009	3.05	3.10	3.00	3.07
3418	NASDAQ	TLF	Tue, Oct 6, 2009	3.05	3.05	3.05	3.05
3417	NASDAQ	TLF	Mon, Oct 5, 2009	3.10	3.10	3.10	3.10
3416	NASDAQ	TLF	Thu, Oct 1, 2009	3.10	3.10	3.09	3.10
3415	NASDAQ	TLF	Wed, Sep 30, 2009	3.10	3.10	3.10	3.10
3414	NASDAQ	TLF	Tue, Sep 29, 2009	3.06	3.15	3.06	3.15
3413	NASDAQ	TLF	Mon, Sep 28, 2009	3.00	3.00	3.00	3.00
3412	NASDAQ	TLF	Fri, Sep 25, 2009	3.07	3.07	3.00	3.07
3411	NASDAQ	TLF	Thu, Sep 24, 2009	3.07	3.07	3.07	3.07
3410	NASDAQ	TLF	Wed, Sep 23, 2009	3.09	3.13	3.09	3.13
3409	NASDAQ	TLF	Mon, Sep 21, 2009	3.07	3.10	3.07	3.07
3408	NASDAQ	TLF	Fri, Sep 18, 2009	3.15	3.18	3.08	3.08
3407	NASDAQ	TLF	Thu, Sep 17, 2009	3.07	3.13	3.07	3.10
3406	NASDAQ	TLF	Wed, Sep 16, 2009	3.09	3.09	3.02	3.02
3405	NASDAQ	TLF	Tue, Sep 15, 2009	3.00	3.20	3.00	3.10
3404	NASDAQ	TLF	Mon, Sep 14, 2009	3.00	3.00	3.00	3.00
3403	NASDAQ	TLF	Fri, Sep 11, 2009	3.06	3.06	3.01	3.01
3402	NASDAQ	TLF	Thu, Sep 10, 2009	3.00	3.06	3.00	3.06
3401	NASDAQ	TLF	Wed, Sep 9, 2009	3.00	3.10	3.00	3.00
3400	NASDAQ	TLF	Tue, Sep 8, 2009	2.95	3.00	2.90	3.00
3399	NASDAQ	TLF	Fri, Sep 4, 2009	3.02	3.07	3.00	3.03
3398	NASDAQ	TLF	Thu, Sep 3, 2009	2.95	3.05	2.95	3.04
3397	NASDAQ	TLF	Wed, Sep 2, 2009	3.02	3.02	2.88	3.00
3396	NASDAQ	TLF	Tue, Sep 1, 2009	3.00	3.04	3.00	3.01
3395	NASDAQ	TLF	Mon, Aug 31, 2009	3.00	3.01	3.00	3.00
3394	NASDAQ	TLF	Fri, Aug 28, 2009	3.00	3.00	3.00	3.00
3393	NASDAQ	TLF	Thu, Aug 27, 2009	3.00	3.00	3.00	3.00
3392	NASDAQ	TLF	Wed, Aug 26, 2009	3.10	3.10	3.10	3.10
3391	NASDAQ	TLF	Tue, Aug 25, 2009	3.17	3.17	3.05	3.05
3390	NASDAQ	TLF	Mon, Aug 24, 2009	3.25	3.25	3.10	3.19
3389	NASDAQ	TLF	Fri, Aug 21, 2009	3.25	3.30	2.99	3.25
3388	NASDAQ	TLF	Thu, Aug 20, 2009	3.07	3.10	3.07	3.10
3387	NASDAQ	TLF	Wed, Aug 19, 2009	3.15	3.15	3.05	3.06
3386	NASDAQ	TLF	Mon, Aug 17, 2009	3.10	3.20	3.02	3.20
3385	NASDAQ	TLF	Fri, Aug 14, 2009	3.18	3.18	3.18	3.18
3384	NASDAQ	TLF	Thu, Aug 13, 2009	3.12	3.25	3.12	3.18
3383	NASDAQ	TLF	Tue, Aug 11, 2009	3.18	3.18	3.05	3.05
3382	NASDAQ	TLF	Mon, Aug 10, 2009	3.07	3.08	3.05	3.05
3381	NASDAQ	TLF	Fri, Aug 7, 2009	3.00	3.15	3.00	3.05
3380	NASDAQ	TLF	Thu, Aug 6, 2009	2.85	3.00	2.80	3.00
3379	NASDAQ	TLF	Wed, Aug 5, 2009	2.70	2.85	2.70	2.77
3378	NASDAQ	TLF	Tue, Aug 4, 2009	2.71	2.71	2.70	2.70
3377	NASDAQ	TLF	Mon, Aug 3, 2009	2.60	2.80	2.60	2.70
3376	NASDAQ	TLF	Thu, Jul 30, 2009	2.67	2.67	2.67	2.67
3375	NASDAQ	TLF	Wed, Jul 29, 2009	2.53	2.60	2.50	2.58
3374	NASDAQ	TLF	Tue, Jul 28, 2009	2.65	2.65	2.38	2.50
3373	NASDAQ	TLF	Mon, Jul 27, 2009	2.66	2.66	2.66	2.66
3372	NASDAQ	TLF	Thu, Jul 23, 2009	2.70	2.70	2.70	2.70
3371	NASDAQ	TLF	Wed, Jul 22, 2009	2.50	2.70	2.50	2.70
3370	NASDAQ	TLF	Tue, Jul 21, 2009	2.39	2.57	2.39	2.57
3369	NASDAQ	TLF	Mon, Jul 20, 2009	2.50	2.60	2.50	2.60
3368	NASDAQ	TLF	Fri, Jul 17, 2009	2.55	2.60	2.55	2.60
3367	NASDAQ	TLF	Thu, Jul 16, 2009	2.55	2.59	2.45	2.45
3366	NASDAQ	TLF	Tue, Jul 14, 2009	2.53	2.53	2.50	2.50
3365	NASDAQ	TLF	Mon, Jul 13, 2009	2.57	2.60	2.50	2.50
3364	NASDAQ	TLF	Fri, Jul 10, 2009	2.47	2.50	2.46	2.50
3363	NASDAQ	TLF	Thu, Jul 9, 2009	2.40	2.56	2.40	2.50
3362	NASDAQ	TLF	Tue, Jul 7, 2009	2.40	2.40	2.35	2.40
3361	NASDAQ	TLF	Mon, Jul 6, 2009	2.40	2.40	2.40	2.40
3360	NASDAQ	TLF	Tue, Jun 30, 2009	2.40	2.47	2.38	2.38
3359	NASDAQ	TLF	Mon, Jun 29, 2009	2.40	2.40	2.40	2.40
3358	NASDAQ	TLF	Fri, Jun 26, 2009	2.38	2.38	2.38	2.38
3357	NASDAQ	TLF	Tue, Jun 23, 2009	2.30	2.30	2.30	2.30
3356	NASDAQ	TLF	Mon, Jun 22, 2009	2.34	2.40	2.34	2.38
3355	NASDAQ	TLF	Fri, Jun 19, 2009	2.50	2.50	2.49	2.49
3354	NASDAQ	TLF	Thu, Jun 18, 2009	2.45	2.50	2.43	2.43
3353	NASDAQ	TLF	Tue, Jun 16, 2009	2.42	2.42	2.35	2.38
3352	NASDAQ	TLF	Mon, Jun 15, 2009	1.90	2.50	1.90	2.48
3351	NASDAQ	TLF	Fri, Jun 12, 2009	2.26	2.36	2.26	2.30
3350	NASDAQ	TLF	Thu, Jun 11, 2009	2.36	2.36	2.36	2.36
3349	NASDAQ	TLF	Wed, Jun 10, 2009	2.36	2.36	2.36	2.36
3348	NASDAQ	TLF	Mon, Jun 8, 2009	2.32	2.40	2.31	2.40
3347	NASDAQ	TLF	Fri, Jun 5, 2009	2.27	2.27	2.27	2.27
3346	NASDAQ	TLF	Wed, Jun 3, 2009	2.20	2.35	2.20	2.35
3345	NASDAQ	TLF	Tue, Jun 2, 2009	2.35	2.35	2.30	2.35
3344	NASDAQ	TLF	Mon, Jun 1, 2009	2.50	2.50	2.26	2.40
3343	NASDAQ	TLF	Fri, May 29, 2009	2.53	2.53	2.30	2.30
3342	NASDAQ	TLF	Thu, May 28, 2009	2.60	2.60	2.34	2.48
3341	NASDAQ	TLF	Wed, May 27, 2009	2.33	2.33	2.30	2.30
3340	NASDAQ	TLF	Tue, May 26, 2009	2.38	2.38	2.38	2.38
3339	NASDAQ	TLF	Fri, May 22, 2009	2.31	2.50	2.30	2.50
3338	NASDAQ	TLF	Thu, May 21, 2009	2.35	2.35	2.35	2.35
3337	NASDAQ	TLF	Wed, May 20, 2009	2.36	2.50	2.36	2.45
3336	NASDAQ	TLF	Tue, May 19, 2009	2.42	2.42	2.42	2.42
3335	NASDAQ	TLF	Mon, May 18, 2009	2.60	2.60	2.30	2.42
3334	NASDAQ	TLF	Fri, May 15, 2009	2.46	2.49	2.26	2.40
3333	NASDAQ	TLF	Thu, May 14, 2009	2.46	2.57	2.41	2.55
3332	NASDAQ	TLF	Wed, May 13, 2009	2.45	2.58	2.44	2.58
3331	NASDAQ	TLF	Tue, May 12, 2009	2.62	2.62	2.50	2.61
3330	NASDAQ	TLF	Fri, May 8, 2009	2.80	2.85	2.41	2.62
3329	NASDAQ	TLF	Thu, May 7, 2009	2.78	2.80	2.65	2.65
3328	NASDAQ	TLF	Wed, May 6, 2009	2.65	2.65	2.55	2.55
3327	NASDAQ	TLF	Tue, May 5, 2009	2.77	2.77	2.63	2.75
3326	NASDAQ	TLF	Mon, May 4, 2009	2.50	2.68	2.42	2.68
3325	NASDAQ	TLF	Fri, May 1, 2009	2.80	2.80	2.74	2.75
3324	NASDAQ	TLF	Thu, Apr 30, 2009	2.70	2.80	2.65	2.65
3323	NASDAQ	TLF	Wed, Apr 29, 2009	2.40	2.75	2.40	2.57
3322	NASDAQ	TLF	Tue, Apr 28, 2009	2.45	2.65	2.45	2.65
3321	NASDAQ	TLF	Mon, Apr 27, 2009	2.60	2.60	2.59	2.59
3320	NASDAQ	TLF	Fri, Apr 24, 2009	2.40	2.50	2.40	2.50
3319	NASDAQ	TLF	Thu, Apr 23, 2009	2.35	2.65	2.35	2.45
3318	NASDAQ	TLF	Wed, Apr 22, 2009	2.65	2.65	2.26	2.48
3317	NASDAQ	TLF	Tue, Apr 21, 2009	2.40	2.81	2.40	2.80
3316	NASDAQ	TLF	Mon, Apr 20, 2009	2.42	2.61	2.42	2.43
3315	NASDAQ	TLF	Wed, Apr 15, 2009	2.05	2.29	2.05	2.28
3314	NASDAQ	TLF	Tue, Apr 14, 2009	2.35	2.35	2.35	2.35
3313	NASDAQ	TLF	Mon, Apr 13, 2009	2.15	2.35	2.11	2.35
3312	NASDAQ	TLF	Thu, Apr 9, 2009	2.50	2.50	2.10	2.10
3311	NASDAQ	TLF	Wed, Apr 8, 2009	2.35	2.35	2.32	2.32
3310	NASDAQ	TLF	Tue, Apr 7, 2009	2.30	2.30	2.30	2.30
3309	NASDAQ	TLF	Mon, Apr 6, 2009	2.49	2.49	2.19	2.30
3308	NASDAQ	TLF	Fri, Apr 3, 2009	2.20	2.50	2.20	2.50
3307	NASDAQ	TLF	Thu, Apr 2, 2009	2.15	2.30	2.10	2.10
3306	NASDAQ	TLF	Mon, Mar 30, 2009	2.10	2.10	1.91	2.00
3305	NASDAQ	TLF	Fri, Mar 27, 2009	2.01	2.25	2.01	2.19
3304	NASDAQ	TLF	Thu, Mar 26, 2009	2.08	2.08	1.91	2.00
3303	NASDAQ	TLF	Wed, Mar 25, 2009	2.10	2.10	2.10	2.10
3302	NASDAQ	TLF	Tue, Mar 24, 2009	1.96	1.96	1.94	1.96
3301	NASDAQ	TLF	Mon, Mar 23, 2009	1.88	2.01	1.88	1.96
3300	NASDAQ	TLF	Fri, Mar 20, 2009	2.10	2.22	1.88	2.00
3299	NASDAQ	TLF	Thu, Mar 19, 2009	2.00	2.01	1.96	1.96
3298	NASDAQ	TLF	Wed, Mar 18, 2009	1.87	2.00	1.87	2.00
3297	NASDAQ	TLF	Tue, Mar 17, 2009	2.00	2.00	1.85	2.00
3296	NASDAQ	TLF	Mon, Mar 16, 2009	2.05	2.20	1.97	2.10
3295	NASDAQ	TLF	Fri, Mar 13, 2009	2.19	2.35	1.90	2.05
3294	NASDAQ	TLF	Thu, Mar 12, 2009	2.07	2.07	1.96	2.06
3293	NASDAQ	TLF	Wed, Mar 11, 2009	1.90	1.90	1.85	1.90
3292	NASDAQ	TLF	Tue, Mar 10, 2009	1.71	1.99	1.71	1.99
3291	NASDAQ	TLF	Mon, Mar 9, 2009	1.67	2.00	1.67	1.96
3290	NASDAQ	TLF	Fri, Mar 6, 2009	1.85	1.85	1.85	1.85
3289	NASDAQ	TLF	Thu, Mar 5, 2009	1.90	1.90	1.85	1.85
3288	NASDAQ	TLF	Wed, Mar 4, 2009	1.96	1.96	1.93	1.96
3287	NASDAQ	TLF	Tue, Mar 3, 2009	1.81	2.00	1.81	2.00
3286	NASDAQ	TLF	Mon, Mar 2, 2009	2.00	2.00	1.90	1.90
3285	NASDAQ	TLF	Fri, Feb 27, 2009	1.61	2.00	1.61	1.95
3284	NASDAQ	TLF	Thu, Feb 26, 2009	1.79	1.80	1.79	1.80
3283	NASDAQ	TLF	Wed, Feb 25, 2009	1.70	1.85	1.70	1.80
3282	NASDAQ	TLF	Tue, Feb 24, 2009	1.55	1.64	1.55	1.64
3281	NASDAQ	TLF	Mon, Feb 23, 2009	1.69	1.72	1.63	1.72
3280	NASDAQ	TLF	Fri, Feb 20, 2009	1.81	1.85	1.69	1.75
3279	NASDAQ	TLF	Thu, Feb 19, 2009	1.85	1.85	1.85	1.85
3278	NASDAQ	TLF	Wed, Feb 18, 2009	1.86	1.90	1.86	1.90
3277	NASDAQ	TLF	Tue, Feb 17, 2009	1.74	1.93	1.74	1.84
3276	NASDAQ	TLF	Fri, Feb 13, 2009	1.86	1.86	1.86	1.86
3275	NASDAQ	TLF	Thu, Feb 12, 2009	1.88	1.88	1.88	1.88
3274	NASDAQ	TLF	Tue, Feb 10, 2009	1.91	2.00	1.90	2.00
3273	NASDAQ	TLF	Mon, Feb 9, 2009	1.99	2.16	1.90	1.90
3272	NASDAQ	TLF	Fri, Feb 6, 2009	1.95	1.95	1.88	1.92
3271	NASDAQ	TLF	Thu, Feb 5, 2009	1.95	2.30	1.91	1.92
3270	NASDAQ	TLF	Wed, Feb 4, 2009	1.72	1.90	1.72	1.86
3269	NASDAQ	TLF	Tue, Feb 3, 2009	1.80	1.80	1.71	1.71
3268	NASDAQ	TLF	Mon, Feb 2, 2009	1.55	1.60	1.55	1.56
3267	NASDAQ	TLF	Thu, Jan 29, 2009	1.61	1.71	1.61	1.61
3266	NASDAQ	TLF	Wed, Jan 28, 2009	1.68	1.70	1.55	1.70
3265	NASDAQ	TLF	Tue, Jan 27, 2009	1.65	1.69	1.65	1.65
3264	NASDAQ	TLF	Fri, Jan 23, 2009	1.70	1.75	1.69	1.70
3263	NASDAQ	TLF	Thu, Jan 22, 2009	1.70	1.70	1.70	1.70
3262	NASDAQ	TLF	Wed, Jan 21, 2009	1.80	1.80	1.65	1.70
3261	NASDAQ	TLF	Tue, Jan 20, 2009	1.85	1.85	1.76	1.76
3260	NASDAQ	TLF	Thu, Jan 15, 2009	1.75	1.75	1.65	1.73
3259	NASDAQ	TLF	Wed, Jan 14, 2009	1.83	1.90	1.76	1.76
3258	NASDAQ	TLF	Tue, Jan 13, 2009	1.73	1.83	1.73	1.82
3257	NASDAQ	TLF	Mon, Jan 12, 2009	2.11	2.11	1.91	1.91
3256	NASDAQ	TLF	Fri, Jan 9, 2009	2.20	2.20	2.10	2.10
3255	NASDAQ	TLF	Thu, Jan 8, 2009	2.20	2.20	2.00	2.20
3254	NASDAQ	TLF	Wed, Jan 7, 2009	2.10	2.30	1.84	2.01
3253	NASDAQ	TLF	Tue, Jan 6, 2009	2.36	2.36	2.09	2.09
3252	NASDAQ	TLF	Mon, Jan 5, 2009	2.33	2.37	2.33	2.36
3251	NASDAQ	TLF	Fri, Jan 2, 2009	2.20	2.42	2.20	2.42
3250	NASDAQ	TLF	Wed, Dec 31, 2008	2.08	2.15	1.98	2.15
3249	NASDAQ	TLF	Tue, Dec 30, 2008	1.79	1.90	1.76	1.90
3248	NASDAQ	TLF	Mon, Dec 29, 2008	1.81	1.81	1.80	1.80
3247	NASDAQ	TLF	Fri, Dec 26, 2008	1.79	1.87	1.79	1.80
3246	NASDAQ	TLF	Wed, Dec 24, 2008	1.89	1.89	1.89	1.89
3245	NASDAQ	TLF	Tue, Dec 23, 2008	1.79	1.86	1.79	1.86
3244	NASDAQ	TLF	Mon, Dec 22, 2008	1.83	1.90	1.80	1.80
3243	NASDAQ	TLF	Fri, Dec 19, 2008	1.90	1.95	1.79	1.79
3242	NASDAQ	TLF	Thu, Dec 18, 2008	1.80	1.80	1.80	1.80
3241	NASDAQ	TLF	Wed, Dec 17, 2008	1.72	1.82	1.72	1.80
3240	NASDAQ	TLF	Tue, Dec 16, 2008	1.82	1.85	1.80	1.80
3239	NASDAQ	TLF	Mon, Dec 15, 2008	1.85	1.90	1.80	1.80
3238	NASDAQ	TLF	Fri, Dec 12, 2008	1.86	1.86	1.86	1.86
3237	NASDAQ	TLF	Thu, Dec 11, 2008	2.04	2.04	1.99	2.00
3236	NASDAQ	TLF	Wed, Dec 10, 2008	1.85	2.03	1.85	1.98
3235	NASDAQ	TLF	Tue, Dec 9, 2008	1.80	1.81	1.80	1.80
3234	NASDAQ	TLF	Mon, Dec 8, 2008	1.80	1.85	1.80	1.85
3233	NASDAQ	TLF	Fri, Dec 5, 2008	1.85	1.85	1.79	1.79
3232	NASDAQ	TLF	Thu, Dec 4, 2008	1.80	1.85	1.80	1.85
3231	NASDAQ	TLF	Wed, Dec 3, 2008	1.88	1.88	1.80	1.81
3230	NASDAQ	TLF	Tue, Dec 2, 2008	1.95	1.95	1.85	1.85
3229	NASDAQ	TLF	Mon, Dec 1, 2008	2.00	2.00	2.00	2.00
3228	NASDAQ	TLF	Fri, Nov 28, 2008	2.05	2.05	2.01	2.01
3227	NASDAQ	TLF	Wed, Nov 26, 2008	1.87	2.06	1.76	2.06
3226	NASDAQ	TLF	Tue, Nov 25, 2008	1.96	1.96	1.80	1.81
3225	NASDAQ	TLF	Mon, Nov 24, 2008	2.00	2.01	1.70	1.95
3224	NASDAQ	TLF	Fri, Nov 21, 2008	1.86	2.00	1.86	1.99
3223	NASDAQ	TLF	Thu, Nov 20, 2008	2.15	2.25	1.95	2.02
3222	NASDAQ	TLF	Wed, Nov 19, 2008	2.05	2.30	2.05	2.29
3221	NASDAQ	TLF	Mon, Nov 17, 2008	2.31	2.31	2.16	2.25
3220	NASDAQ	TLF	Fri, Nov 14, 2008	2.30	2.33	2.30	2.33
3219	NASDAQ	TLF	Thu, Nov 13, 2008	2.40	2.40	2.21	2.37
3218	NASDAQ	TLF	Wed, Nov 12, 2008	2.54	2.54	2.51	2.52
3217	NASDAQ	TLF	Tue, Nov 11, 2008	2.55	2.55	2.46	2.55
3216	NASDAQ	TLF	Mon, Nov 10, 2008	2.20	2.50	2.15	2.50
3215	NASDAQ	TLF	Fri, Nov 7, 2008	2.20	2.28	2.06	2.28
3214	NASDAQ	TLF	Thu, Nov 6, 2008	2.15	2.22	2.01	2.01
3213	NASDAQ	TLF	Wed, Nov 5, 2008	2.30	2.30	2.15	2.20
3212	NASDAQ	TLF	Mon, Nov 3, 2008	2.40	2.41	2.30	2.40
3211	NASDAQ	TLF	Fri, Oct 31, 2008	2.20	2.39	2.12	2.30
3210	NASDAQ	TLF	Thu, Oct 30, 2008	2.13	2.13	2.13	2.13
3209	NASDAQ	TLF	Wed, Oct 29, 2008	2.25	2.25	2.12	2.12
3208	NASDAQ	TLF	Tue, Oct 28, 2008	2.22	2.25	2.22	2.22
3207	NASDAQ	TLF	Mon, Oct 27, 2008	2.35	2.35	2.25	2.25
3206	NASDAQ	TLF	Fri, Oct 24, 2008	2.16	2.16	2.16	2.16
3205	NASDAQ	TLF	Thu, Oct 23, 2008	2.40	2.40	2.40	2.40
3204	NASDAQ	TLF	Wed, Oct 22, 2008	2.45	2.45	2.45	2.45
3203	NASDAQ	TLF	Tue, Oct 21, 2008	2.65	2.65	2.55	2.55
3202	NASDAQ	TLF	Mon, Oct 20, 2008	2.68	2.70	2.65	2.65
3201	NASDAQ	TLF	Fri, Oct 17, 2008	2.35	2.65	2.35	2.65
3200	NASDAQ	TLF	Thu, Oct 16, 2008	2.45	2.45	2.30	2.30
3199	NASDAQ	TLF	Wed, Oct 15, 2008	2.48	2.48	2.20	2.26
3198	NASDAQ	TLF	Tue, Oct 14, 2008	2.55	2.55	2.48	2.48
3197	NASDAQ	TLF	Mon, Oct 13, 2008	2.40	2.55	2.40	2.55
3196	NASDAQ	TLF	Fri, Oct 10, 2008	2.16	2.62	2.16	2.50
3195	NASDAQ	TLF	Thu, Oct 9, 2008	2.40	2.47	2.32	2.32
3194	NASDAQ	TLF	Wed, Oct 8, 2008	2.63	2.63	2.47	2.47
3193	NASDAQ	TLF	Tue, Oct 7, 2008	2.60	2.60	2.60	2.60
3192	NASDAQ	TLF	Mon, Oct 6, 2008	2.71	2.71	2.70	2.70
3191	NASDAQ	TLF	Thu, Oct 2, 2008	2.79	2.81	2.79	2.81
3190	NASDAQ	TLF	Wed, Oct 1, 2008	2.75	2.78	2.73	2.73
3189	NASDAQ	TLF	Tue, Sep 30, 2008	2.72	2.72	2.72	2.72
3188	NASDAQ	TLF	Mon, Sep 29, 2008	2.76	3.00	2.76	3.00
3187	NASDAQ	TLF	Fri, Sep 26, 2008	2.77	2.90	2.75	2.90
3186	NASDAQ	TLF	Tue, Sep 23, 2008	2.71	2.71	2.71	2.71
3185	NASDAQ	TLF	Mon, Sep 22, 2008	3.04	3.04	2.49	2.70
3184	NASDAQ	TLF	Fri, Sep 19, 2008	2.89	2.89	2.80	2.80
3183	NASDAQ	TLF	Thu, Sep 18, 2008	2.80	2.80	2.80	2.80
3182	NASDAQ	TLF	Wed, Sep 17, 2008	2.82	2.82	2.82	2.82
3181	NASDAQ	TLF	Fri, Sep 12, 2008	2.90	2.90	2.88	2.88
3180	NASDAQ	TLF	Wed, Sep 10, 2008	2.89	2.90	2.78	2.78
3179	NASDAQ	TLF	Tue, Sep 9, 2008	3.00	3.07	2.83	2.84
3178	NASDAQ	TLF	Mon, Sep 8, 2008	2.95	3.00	2.95	3.00
3177	NASDAQ	TLF	Fri, Sep 5, 2008	2.84	2.84	2.78	2.78
3176	NASDAQ	TLF	Thu, Sep 4, 2008	2.75	2.95	2.49	2.85
3175	NASDAQ	TLF	Wed, Sep 3, 2008	2.77	2.77	2.75	2.77
3174	NASDAQ	TLF	Tue, Sep 2, 2008	2.80	2.84	2.80	2.80
3173	NASDAQ	TLF	Fri, Aug 29, 2008	2.71	2.80	2.71	2.80
3172	NASDAQ	TLF	Thu, Aug 28, 2008	2.95	2.97	2.95	2.97
3171	NASDAQ	TLF	Tue, Aug 26, 2008	2.95	2.95	2.95	2.95
3170	NASDAQ	TLF	Mon, Aug 25, 2008	2.94	2.95	2.94	2.95
3169	NASDAQ	TLF	Wed, Aug 20, 2008	2.76	2.82	2.76	2.76
3168	NASDAQ	TLF	Mon, Aug 18, 2008	2.76	2.76	2.76	2.76
3167	NASDAQ	TLF	Fri, Aug 15, 2008	2.80	2.80	2.80	2.80
3166	NASDAQ	TLF	Thu, Aug 14, 2008	2.75	2.76	2.75	2.76
3165	NASDAQ	TLF	Tue, Aug 12, 2008	2.77	2.77	2.75	2.76
3164	NASDAQ	TLF	Mon, Aug 11, 2008	2.80	2.80	2.80	2.80
3163	NASDAQ	TLF	Fri, Aug 8, 2008	2.76	2.80	2.75	2.80
3162	NASDAQ	TLF	Wed, Aug 6, 2008	2.74	2.80	2.74	2.77
3161	NASDAQ	TLF	Tue, Aug 5, 2008	2.78	2.93	2.78	2.85
3160	NASDAQ	TLF	Mon, Aug 4, 2008	2.72	2.72	2.71	2.71
3159	NASDAQ	TLF	Fri, Aug 1, 2008	2.46	2.65	2.46	2.65
3158	NASDAQ	TLF	Thu, Jul 31, 2008	2.62	2.62	2.62	2.62
3157	NASDAQ	TLF	Tue, Jul 29, 2008	2.66	2.66	2.64	2.64
3156	NASDAQ	TLF	Mon, Jul 28, 2008	2.70	2.70	2.70	2.70
3155	NASDAQ	TLF	Fri, Jul 25, 2008	2.65	2.65	2.65	2.65
3154	NASDAQ	TLF	Thu, Jul 24, 2008	2.72	2.80	2.64	2.80
3153	NASDAQ	TLF	Wed, Jul 23, 2008	2.71	2.74	2.71	2.74
3152	NASDAQ	TLF	Mon, Jul 21, 2008	2.76	2.76	2.56	2.62
3151	NASDAQ	TLF	Fri, Jul 18, 2008	2.79	2.79	2.79	2.79
3150	NASDAQ	TLF	Thu, Jul 17, 2008	2.75	2.75	2.73	2.73
3149	NASDAQ	TLF	Wed, Jul 16, 2008	2.85	2.85	2.78	2.78
3148	NASDAQ	TLF	Tue, Jul 15, 2008	2.91	2.91	2.70	2.80
3147	NASDAQ	TLF	Mon, Jul 14, 2008	2.91	2.91	2.91	2.91
3146	NASDAQ	TLF	Fri, Jul 11, 2008	2.96	3.00	2.96	3.00
3145	NASDAQ	TLF	Tue, Jul 8, 2008	2.95	2.95	2.95	2.95
3144	NASDAQ	TLF	Mon, Jul 7, 2008	3.00	3.00	2.95	2.95
3143	NASDAQ	TLF	Thu, Jul 3, 2008	2.95	2.96	2.95	2.96
3142	NASDAQ	TLF	Wed, Jul 2, 2008	2.95	2.95	2.95	2.95
3141	NASDAQ	TLF	Tue, Jul 1, 2008	2.96	2.96	2.96	2.96
3140	NASDAQ	TLF	Mon, Jun 30, 2008	2.95	3.13	2.95	3.13
3139	NASDAQ	TLF	Fri, Jun 27, 2008	2.90	2.95	2.90	2.95
3138	NASDAQ	TLF	Thu, Jun 26, 2008	2.95	2.95	2.95	2.95
3137	NASDAQ	TLF	Wed, Jun 25, 2008	3.05	3.05	2.95	3.00
3136	NASDAQ	TLF	Tue, Jun 24, 2008	2.91	2.95	2.91	2.95
3135	NASDAQ	TLF	Fri, Jun 20, 2008	3.04	3.04	2.97	3.00
3134	NASDAQ	TLF	Thu, Jun 19, 2008	3.02	3.02	2.94	2.95
3133	NASDAQ	TLF	Wed, Jun 18, 2008	3.07	3.07	3.07	3.07
3132	NASDAQ	TLF	Tue, Jun 17, 2008	3.00	3.05	3.00	3.05
3131	NASDAQ	TLF	Mon, Jun 16, 2008	2.85	3.00	2.85	2.95
3130	NASDAQ	TLF	Fri, Jun 13, 2008	3.01	3.05	3.01	3.05
3129	NASDAQ	TLF	Thu, Jun 12, 2008	3.01	3.01	3.01	3.01
3128	NASDAQ	TLF	Wed, Jun 11, 2008	3.02	3.05	3.02	3.02
3127	NASDAQ	TLF	Mon, Jun 9, 2008	3.13	3.13	3.03	3.05
3126	NASDAQ	TLF	Fri, Jun 6, 2008	3.20	3.20	3.20	3.20
3125	NASDAQ	TLF	Thu, Jun 5, 2008	3.13	3.13	3.13	3.13
3124	NASDAQ	TLF	Wed, Jun 4, 2008	3.22	3.22	3.13	3.13
3123	NASDAQ	TLF	Tue, Jun 3, 2008	3.20	3.20	3.20	3.20
3122	NASDAQ	TLF	Mon, Jun 2, 2008	3.06	3.30	3.06	3.08
3121	NASDAQ	TLF	Fri, May 30, 2008	3.30	3.30	3.30	3.30
3120	NASDAQ	TLF	Thu, May 29, 2008	3.06	3.37	3.06	3.20
3119	NASDAQ	TLF	Wed, May 28, 2008	3.20	3.22	3.20	3.20
3118	NASDAQ	TLF	Tue, May 27, 2008	3.21	3.21	3.15	3.15
3117	NASDAQ	TLF	Fri, May 23, 2008	3.18	3.37	3.18	3.24
3116	NASDAQ	TLF	Thu, May 22, 2008	3.06	3.06	3.01	3.01
3115	NASDAQ	TLF	Wed, May 21, 2008	3.12	3.12	3.05	3.06
3114	NASDAQ	TLF	Mon, May 19, 2008	3.28	3.30	3.15	3.15
3113	NASDAQ	TLF	Fri, May 16, 2008	3.01	3.20	3.01	3.20
3112	NASDAQ	TLF	Thu, May 15, 2008	3.10	3.17	3.10	3.17
3111	NASDAQ	TLF	Wed, May 14, 2008	3.00	3.00	3.00	3.00
3110	NASDAQ	TLF	Tue, May 13, 2008	3.00	3.13	3.00	3.02
3109	NASDAQ	TLF	Mon, May 12, 2008	3.12	3.12	2.95	3.04
3108	NASDAQ	TLF	Fri, May 9, 2008	3.02	3.02	3.02	3.02
3107	NASDAQ	TLF	Thu, May 8, 2008	3.01	3.10	3.01	3.05
3106	NASDAQ	TLF	Wed, May 7, 2008	2.84	3.00	2.84	2.95
3105	NASDAQ	TLF	Tue, May 6, 2008	3.01	3.10	3.00	3.01
3104	NASDAQ	TLF	Mon, May 5, 2008	3.07	3.10	3.07	3.10
3103	NASDAQ	TLF	Fri, May 2, 2008	2.88	3.05	2.88	3.05
3102	NASDAQ	TLF	Thu, May 1, 2008	2.88	2.91	2.85	2.85
3101	NASDAQ	TLF	Wed, Apr 30, 2008	2.85	2.86	2.85	2.86
3100	NASDAQ	TLF	Mon, Apr 28, 2008	2.90	2.91	2.90	2.91
3099	NASDAQ	TLF	Fri, Apr 25, 2008	3.00	3.05	2.95	2.95
3098	NASDAQ	TLF	Thu, Apr 24, 2008	2.98	3.08	2.98	3.08
3097	NASDAQ	TLF	Wed, Apr 23, 2008	2.90	2.91	2.85	2.91
3096	NASDAQ	TLF	Tue, Apr 22, 2008	2.99	3.10	2.89	3.04
3095	NASDAQ	TLF	Mon, Apr 21, 2008	3.10	3.10	3.09	3.09
3094	NASDAQ	TLF	Fri, Apr 18, 2008	3.00	3.10	3.00	3.10
3093	NASDAQ	TLF	Thu, Apr 17, 2008	2.99	3.02	2.99	3.00
3092	NASDAQ	TLF	Wed, Apr 16, 2008	2.75	2.99	2.75	2.92
3091	NASDAQ	TLF	Tue, Apr 15, 2008	2.75	2.75	2.72	2.75
3090	NASDAQ	TLF	Mon, Apr 14, 2008	2.75	2.75	2.47	2.74
3089	NASDAQ	TLF	Fri, Apr 11, 2008	2.70	2.70	2.60	2.70
3088	NASDAQ	TLF	Thu, Apr 10, 2008	2.69	2.69	2.65	2.65
3087	NASDAQ	TLF	Wed, Apr 9, 2008	2.70	2.70	2.70	2.70
3086	NASDAQ	TLF	Tue, Apr 8, 2008	2.70	2.70	2.70	2.70
3085	NASDAQ	TLF	Mon, Apr 7, 2008	2.65	2.70	2.65	2.70
3084	NASDAQ	TLF	Fri, Apr 4, 2008	2.68	2.70	2.68	2.70
3083	NASDAQ	TLF	Thu, Apr 3, 2008	2.70	2.70	2.67	2.67
3082	NASDAQ	TLF	Tue, Apr 1, 2008	2.65	2.72	2.63	2.70
3081	NASDAQ	TLF	Mon, Mar 31, 2008	2.51	2.70	2.51	2.66
3080	NASDAQ	TLF	Fri, Mar 28, 2008	2.66	2.67	2.66	2.67
3079	NASDAQ	TLF	Thu, Mar 27, 2008	2.65	2.65	2.65	2.65
3078	NASDAQ	TLF	Wed, Mar 26, 2008	2.65	2.72	2.65	2.72
3077	NASDAQ	TLF	Tue, Mar 25, 2008	2.67	2.73	2.65	2.73
3076	NASDAQ	TLF	Mon, Mar 24, 2008	2.62	2.75	2.62	2.75
3075	NASDAQ	TLF	Thu, Mar 20, 2008	2.75	2.75	2.60	2.69
3074	NASDAQ	TLF	Wed, Mar 19, 2008	2.60	2.65	2.60	2.65
3073	NASDAQ	TLF	Tue, Mar 18, 2008	2.58	2.62	2.52	2.55
3072	NASDAQ	TLF	Mon, Mar 17, 2008	2.65	2.67	2.55	2.67
3071	NASDAQ	TLF	Fri, Mar 14, 2008	2.70	2.75	2.65	2.75
3070	NASDAQ	TLF	Thu, Mar 13, 2008	2.67	2.67	2.61	2.65
3069	NASDAQ	TLF	Wed, Mar 12, 2008	2.79	2.80	2.69	2.75
3068	NASDAQ	TLF	Tue, Mar 11, 2008	2.69	2.69	2.66	2.66
3067	NASDAQ	TLF	Mon, Mar 10, 2008	2.67	2.77	2.59	2.59
3066	NASDAQ	TLF	Fri, Mar 7, 2008	2.67	2.90	2.61	2.70
3065	NASDAQ	TLF	Thu, Mar 6, 2008	2.83	2.90	2.52	2.57
3064	NASDAQ	TLF	Wed, Mar 5, 2008	2.89	2.89	2.83	2.83
3063	NASDAQ	TLF	Tue, Mar 4, 2008	2.98	2.98	2.85	2.86
3062	NASDAQ	TLF	Mon, Mar 3, 2008	2.84	2.84	2.80	2.83
3061	NASDAQ	TLF	Fri, Feb 29, 2008	2.92	2.92	2.70	2.70
3060	NASDAQ	TLF	Thu, Feb 28, 2008	2.82	2.92	2.82	2.92
3059	NASDAQ	TLF	Wed, Feb 27, 2008	2.90	3.00	2.85	2.85
3058	NASDAQ	TLF	Tue, Feb 26, 2008	3.00	3.00	2.76	2.88
3057	NASDAQ	TLF	Mon, Feb 25, 2008	2.54	3.02	2.50	3.02
3056	NASDAQ	TLF	Fri, Feb 22, 2008	2.54	2.57	2.50	2.53
3055	NASDAQ	TLF	Thu, Feb 21, 2008	2.61	2.65	2.56	2.60
3054	NASDAQ	TLF	Wed, Feb 20, 2008	2.67	2.67	2.61	2.61
3053	NASDAQ	TLF	Tue, Feb 19, 2008	2.64	2.64	2.63	2.64
3052	NASDAQ	TLF	Fri, Feb 15, 2008	2.40	2.65	2.40	2.65
3051	NASDAQ	TLF	Thu, Feb 14, 2008	2.42	2.47	2.40	2.41
3050	NASDAQ	TLF	Wed, Feb 13, 2008	2.43	2.55	2.25	2.41
3049	NASDAQ	TLF	Tue, Feb 12, 2008	2.55	2.60	2.35	2.42
3048	NASDAQ	TLF	Mon, Feb 11, 2008	2.65	2.72	2.50	2.50
3047	NASDAQ	TLF	Fri, Feb 8, 2008	2.87	2.92	2.57	2.62
3046	NASDAQ	TLF	Thu, Feb 7, 2008	2.87	2.95	2.75	2.91
3045	NASDAQ	TLF	Wed, Feb 6, 2008	2.95	2.95	2.82	2.85
3044	NASDAQ	TLF	Tue, Feb 5, 2008	2.95	2.95	2.90	2.90
3043	NASDAQ	TLF	Mon, Feb 4, 2008	3.07	3.10	2.95	2.95
3042	NASDAQ	TLF	Fri, Feb 1, 2008	3.02	3.09	3.00	3.03
3041	NASDAQ	TLF	Thu, Jan 31, 2008	2.78	2.95	2.78	2.93
3040	NASDAQ	TLF	Wed, Jan 30, 2008	2.85	2.85	2.75	2.85
3039	NASDAQ	TLF	Tue, Jan 29, 2008	2.90	2.90	2.75	2.84
3038	NASDAQ	TLF	Mon, Jan 28, 2008	2.66	2.80	2.66	2.79
3037	NASDAQ	TLF	Fri, Jan 25, 2008	2.78	2.80	2.55	2.80
3036	NASDAQ	TLF	Thu, Jan 24, 2008	2.53	2.75	2.53	2.75
3035	NASDAQ	TLF	Wed, Jan 23, 2008	2.56	2.60	2.22	2.50
3034	NASDAQ	TLF	Tue, Jan 22, 2008	2.68	2.69	2.58	2.62
3033	NASDAQ	TLF	Fri, Jan 18, 2008	2.85	2.85	2.66	2.69
3032	NASDAQ	TLF	Thu, Jan 17, 2008	2.90	2.90	2.85	2.85
3031	NASDAQ	TLF	Wed, Jan 16, 2008	2.91	2.91	2.84	2.85
3030	NASDAQ	TLF	Tue, Jan 15, 2008	2.97	3.00	2.85	2.85
3029	NASDAQ	TLF	Mon, Jan 14, 2008	2.81	3.09	2.81	3.00
3028	NASDAQ	TLF	Fri, Jan 11, 2008	3.05	3.05	3.00	3.00
3027	NASDAQ	TLF	Thu, Jan 10, 2008	3.04	3.04	3.00	3.00
3026	NASDAQ	TLF	Wed, Jan 9, 2008	3.00	3.14	3.00	3.02
3025	NASDAQ	TLF	Tue, Jan 8, 2008	3.12	3.16	3.05	3.06
3024	NASDAQ	TLF	Mon, Jan 7, 2008	3.27	3.28	3.12	3.15
3023	NASDAQ	TLF	Fri, Jan 4, 2008	3.20	3.21	3.20	3.20
3022	NASDAQ	TLF	Thu, Jan 3, 2008	3.25	3.29	3.16	3.18
3021	NASDAQ	TLF	Wed, Jan 2, 2008	3.32	3.32	3.25	3.25
3020	NASDAQ	TLF	Mon, Dec 31, 2007	3.26	3.67	3.25	3.27
3019	NASDAQ	TLF	Fri, Dec 28, 2007	3.08	3.34	3.08	3.30
3018	NASDAQ	TLF	Thu, Dec 27, 2007	3.07	3.12	3.00	3.03
3017	NASDAQ	TLF	Wed, Dec 26, 2007	3.01	3.18	3.01	3.10
3016	NASDAQ	TLF	Mon, Dec 24, 2007	3.06	3.20	3.05	3.09
3015	NASDAQ	TLF	Fri, Dec 21, 2007	3.14	3.16	3.05	3.10
3014	NASDAQ	TLF	Thu, Dec 20, 2007	3.05	3.20	2.95	3.15
3013	NASDAQ	TLF	Wed, Dec 19, 2007	3.06	3.15	3.05	3.12
3012	NASDAQ	TLF	Tue, Dec 18, 2007	3.15	3.20	2.95	3.15
3011	NASDAQ	TLF	Mon, Dec 17, 2007	3.23	3.30	3.10	3.10
3010	NASDAQ	TLF	Fri, Dec 14, 2007	3.07	3.33	3.01	3.13
3009	NASDAQ	TLF	Thu, Dec 13, 2007	3.30	3.35	3.02	3.12
3008	NASDAQ	TLF	Wed, Dec 12, 2007	3.08	3.50	3.08	3.32
3007	NASDAQ	TLF	Tue, Dec 11, 2007	3.23	3.55	2.70	3.35
3006	NASDAQ	TLF	Mon, Dec 10, 2007	3.60	3.61	3.12	3.20
3005	NASDAQ	TLF	Fri, Dec 7, 2007	3.58	3.60	3.46	3.60
3004	NASDAQ	TLF	Thu, Dec 6, 2007	3.74	3.77	3.45	3.49
3003	NASDAQ	TLF	Wed, Dec 5, 2007	3.65	3.84	3.65	3.76
3002	NASDAQ	TLF	Tue, Dec 4, 2007	4.00	4.00	3.45	3.55
3001	NASDAQ	TLF	Mon, Dec 3, 2007	4.10	4.12	3.90	3.90
3000	NASDAQ	TLF	Fri, Nov 30, 2007	4.15	4.22	4.05	4.10
2999	NASDAQ	TLF	Thu, Nov 29, 2007	3.91	4.10	3.91	4.10
2998	NASDAQ	TLF	Wed, Nov 28, 2007	4.01	4.15	3.70	4.07
2997	NASDAQ	TLF	Tue, Nov 27, 2007	3.89	4.10	3.89	4.00
2996	NASDAQ	TLF	Mon, Nov 26, 2007	4.33	4.44	3.90	4.00
2995	NASDAQ	TLF	Fri, Nov 23, 2007	4.75	4.75	4.25	4.31
2994	NASDAQ	TLF	Wed, Nov 21, 2007	4.72	4.74	4.60	4.74
2993	NASDAQ	TLF	Tue, Nov 20, 2007	4.75	4.75	4.72	4.75
2992	NASDAQ	TLF	Mon, Nov 19, 2007	4.85	4.87	4.80	4.80
2991	NASDAQ	TLF	Fri, Nov 16, 2007	4.88	4.88	4.85	4.85
2990	NASDAQ	TLF	Thu, Nov 15, 2007	4.99	4.99	4.80	4.82
2989	NASDAQ	TLF	Wed, Nov 14, 2007	4.98	4.98	4.95	4.95
2988	NASDAQ	TLF	Tue, Nov 13, 2007	4.85	5.00	4.85	4.99
2987	NASDAQ	TLF	Mon, Nov 12, 2007	4.97	4.97	4.90	4.97
2986	NASDAQ	TLF	Fri, Nov 9, 2007	4.92	5.00	4.90	5.00
2985	NASDAQ	TLF	Thu, Nov 8, 2007	4.97	5.00	4.95	5.00
2984	NASDAQ	TLF	Wed, Nov 7, 2007	4.90	4.95	4.90	4.95
2983	NASDAQ	TLF	Tue, Nov 6, 2007	5.07	5.07	4.95	5.02
2982	NASDAQ	TLF	Mon, Nov 5, 2007	5.00	5.05	4.91	5.05
2981	NASDAQ	TLF	Fri, Nov 2, 2007	4.74	4.95	4.50	4.95
2980	NASDAQ	TLF	Thu, Nov 1, 2007	4.85	4.85	4.47	4.60
2979	NASDAQ	TLF	Wed, Oct 31, 2007	4.28	4.69	4.28	4.58
2978	NASDAQ	TLF	Tue, Oct 30, 2007	4.50	4.61	4.28	4.28
2977	NASDAQ	TLF	Mon, Oct 29, 2007	5.97	6.05	4.22	4.25
2976	NASDAQ	TLF	Fri, Oct 26, 2007	5.96	6.10	5.96	6.06
2975	NASDAQ	TLF	Thu, Oct 25, 2007	5.99	6.10	5.93	6.10
2974	NASDAQ	TLF	Wed, Oct 24, 2007	6.08	6.12	5.94	6.02
2973	NASDAQ	TLF	Tue, Oct 23, 2007	6.01	6.10	5.99	6.10
2972	NASDAQ	TLF	Mon, Oct 22, 2007	6.10	6.12	5.95	5.97
2971	NASDAQ	TLF	Fri, Oct 19, 2007	6.05	6.25	6.00	6.25
2970	NASDAQ	TLF	Thu, Oct 18, 2007	5.98	6.20	5.98	6.10
2969	NASDAQ	TLF	Wed, Oct 17, 2007	6.10	6.13	5.99	5.99
2968	NASDAQ	TLF	Tue, Oct 16, 2007	5.94	6.20	5.94	6.10
2967	NASDAQ	TLF	Mon, Oct 15, 2007	6.05	6.15	5.95	6.00
2966	NASDAQ	TLF	Fri, Oct 12, 2007	6.20	6.32	6.15	6.15
2965	NASDAQ	TLF	Thu, Oct 11, 2007	6.34	6.45	6.20	6.22
2964	NASDAQ	TLF	Wed, Oct 10, 2007	6.53	6.53	6.32	6.38
2963	NASDAQ	TLF	Tue, Oct 9, 2007	6.30	6.45	6.30	6.45
2962	NASDAQ	TLF	Mon, Oct 8, 2007	6.31	6.45	6.30	6.35
2961	NASDAQ	TLF	Fri, Oct 5, 2007	6.65	6.70	6.40	6.46
2960	NASDAQ	TLF	Thu, Oct 4, 2007	6.97	7.00	6.65	6.65
2959	NASDAQ	TLF	Wed, Oct 3, 2007	6.90	6.92	6.80	6.83
2958	NASDAQ	TLF	Tue, Oct 2, 2007	7.00	7.03	6.80	6.90
2957	NASDAQ	TLF	Mon, Oct 1, 2007	7.15	7.15	6.80	6.98
2956	NASDAQ	TLF	Fri, Sep 28, 2007	7.05	7.15	6.95	7.10
2955	NASDAQ	TLF	Thu, Sep 27, 2007	7.05	7.15	7.01	7.15
2954	NASDAQ	TLF	Wed, Sep 26, 2007	7.02	7.25	7.01	7.06
2953	NASDAQ	TLF	Tue, Sep 25, 2007	7.01	7.15	7.01	7.08
2952	NASDAQ	TLF	Mon, Sep 24, 2007	7.04	7.25	7.04	7.15
2951	NASDAQ	TLF	Fri, Sep 21, 2007	7.01	7.10	7.00	7.10
2950	NASDAQ	TLF	Thu, Sep 20, 2007	7.02	7.05	7.02	7.05
2949	NASDAQ	TLF	Wed, Sep 19, 2007	7.10	7.10	6.97	6.97
2948	NASDAQ	TLF	Tue, Sep 18, 2007	7.10	7.15	7.08	7.10
2947	NASDAQ	TLF	Mon, Sep 17, 2007	6.90	7.15	6.90	7.01
2946	NASDAQ	TLF	Fri, Sep 14, 2007	6.87	6.95	6.85	6.95
2945	NASDAQ	TLF	Thu, Sep 13, 2007	6.88	6.90	6.80	6.90
2944	NASDAQ	TLF	Wed, Sep 12, 2007	6.75	6.95	6.65	6.95
2943	NASDAQ	TLF	Tue, Sep 11, 2007	6.73	6.75	6.70	6.75
2942	NASDAQ	TLF	Mon, Sep 10, 2007	6.54	6.75	6.54	6.71
2941	NASDAQ	TLF	Fri, Sep 7, 2007	6.85	6.90	6.55	6.73
2940	NASDAQ	TLF	Thu, Sep 6, 2007	7.05	7.05	6.75	6.77
2939	NASDAQ	TLF	Wed, Sep 5, 2007	7.01	7.15	7.00	7.15
2938	NASDAQ	TLF	Tue, Sep 4, 2007	7.15	7.15	7.04	7.04
2937	NASDAQ	TLF	Fri, Aug 31, 2007	6.81	7.10	6.81	7.01
2936	NASDAQ	TLF	Thu, Aug 30, 2007	6.90	6.90	6.81	6.81
2935	NASDAQ	TLF	Wed, Aug 29, 2007	6.95	6.97	6.75	6.85
2934	NASDAQ	TLF	Tue, Aug 28, 2007	6.91	6.95	6.91	6.95
2933	NASDAQ	TLF	Mon, Aug 27, 2007	6.85	7.03	6.75	7.00
2932	NASDAQ	TLF	Fri, Aug 24, 2007	6.80	6.95	6.80	6.95
2931	NASDAQ	TLF	Thu, Aug 23, 2007	6.80	6.85	6.75	6.85
2930	NASDAQ	TLF	Wed, Aug 22, 2007	6.85	6.94	6.76	6.84
2929	NASDAQ	TLF	Tue, Aug 21, 2007	6.71	6.92	6.65	6.80
2928	NASDAQ	TLF	Mon, Aug 20, 2007	6.34	6.65	6.14	6.55
2927	NASDAQ	TLF	Fri, Aug 17, 2007	5.95	6.10	5.95	6.08
2926	NASDAQ	TLF	Thu, Aug 16, 2007	6.41	6.70	5.80	5.95
2925	NASDAQ	TLF	Wed, Aug 15, 2007	6.95	6.95	6.60	6.60
2924	NASDAQ	TLF	Tue, Aug 14, 2007	6.66	6.95	6.45	6.95
2923	NASDAQ	TLF	Mon, Aug 13, 2007	6.80	6.80	6.65	6.76
2922	NASDAQ	TLF	Fri, Aug 10, 2007	6.92	7.00	6.70	6.80
2921	NASDAQ	TLF	Thu, Aug 9, 2007	6.85	7.15	6.70	6.95
2920	NASDAQ	TLF	Wed, Aug 8, 2007	6.86	7.06	6.75	7.00
2919	NASDAQ	TLF	Tue, Aug 7, 2007	7.10	7.40	6.93	7.05
2918	NASDAQ	TLF	Mon, Aug 6, 2007	7.25	7.25	7.15	7.17
2917	NASDAQ	TLF	Fri, Aug 3, 2007	7.28	7.55	7.22	7.25
2916	NASDAQ	TLF	Thu, Aug 2, 2007	7.09	7.40	7.09	7.28
2915	NASDAQ	TLF	Wed, Aug 1, 2007	7.15	7.20	6.79	7.09
2914	NASDAQ	TLF	Tue, Jul 31, 2007	7.25	7.25	7.09	7.15
2913	NASDAQ	TLF	Mon, Jul 30, 2007	7.10	7.30	7.05	7.20
2912	NASDAQ	TLF	Fri, Jul 27, 2007	7.20	7.20	7.05	7.05
2911	NASDAQ	TLF	Thu, Jul 26, 2007	7.10	7.25	7.10	7.23
2910	NASDAQ	TLF	Wed, Jul 25, 2007	7.10	7.25	7.08	7.25
2909	NASDAQ	TLF	Tue, Jul 24, 2007	7.05	7.30	7.05	7.25
2908	NASDAQ	TLF	Mon, Jul 23, 2007	7.15	7.15	7.00	7.05
2907	NASDAQ	TLF	Fri, Jul 20, 2007	7.10	7.19	7.05	7.19
2906	NASDAQ	TLF	Thu, Jul 19, 2007	7.07	7.19	7.04	7.18
2905	NASDAQ	TLF	Wed, Jul 18, 2007	7.19	7.19	7.12	7.19
2904	NASDAQ	TLF	Tue, Jul 17, 2007	7.01	7.20	7.01	7.10
2903	NASDAQ	TLF	Mon, Jul 16, 2007	7.06	7.10	7.05	7.10
2902	NASDAQ	TLF	Fri, Jul 13, 2007	7.10	7.20	7.05	7.19
2901	NASDAQ	TLF	Thu, Jul 12, 2007	7.11	7.20	7.11	7.15
2900	NASDAQ	TLF	Wed, Jul 11, 2007	7.05	7.18	6.96	7.10
2899	NASDAQ	TLF	Tue, Jul 10, 2007	7.12	7.20	7.10	7.20
2898	NASDAQ	TLF	Mon, Jul 9, 2007	7.21	7.30	6.98	7.19
2897	NASDAQ	TLF	Fri, Jul 6, 2007	7.22	7.30	6.91	7.24
2896	NASDAQ	TLF	Thu, Jul 5, 2007	7.17	7.20	6.96	7.20
2895	NASDAQ	TLF	Tue, Jul 3, 2007	7.23	7.23	7.20	7.20
2894	NASDAQ	TLF	Mon, Jul 2, 2007	7.20	7.26	7.05	7.17
2893	NASDAQ	TLF	Fri, Jun 29, 2007	7.20	7.25	7.10	7.20
2892	NASDAQ	TLF	Thu, Jun 28, 2007	7.07	7.25	7.07	7.20
2891	NASDAQ	TLF	Wed, Jun 27, 2007	7.10	7.19	7.08	7.19
2890	NASDAQ	TLF	Tue, Jun 26, 2007	7.08	7.25	7.05	7.16
2889	NASDAQ	TLF	Mon, Jun 25, 2007	7.12	7.18	7.08	7.15
2888	NASDAQ	TLF	Fri, Jun 22, 2007	7.01	7.30	7.01	7.20
2887	NASDAQ	TLF	Thu, Jun 21, 2007	6.98	7.10	6.91	7.00
2886	NASDAQ	TLF	Wed, Jun 20, 2007	7.03	7.15	7.00	7.04
2885	NASDAQ	TLF	Tue, Jun 19, 2007	7.05	7.08	7.00	7.05
2884	NASDAQ	TLF	Mon, Jun 18, 2007	7.08	7.08	7.02	7.05
2883	NASDAQ	TLF	Fri, Jun 15, 2007	6.90	7.17	6.80	7.17
2882	NASDAQ	TLF	Thu, Jun 14, 2007	6.96	7.10	6.93	6.96
2881	NASDAQ	TLF	Wed, Jun 13, 2007	7.07	7.13	6.96	7.05
2880	NASDAQ	TLF	Tue, Jun 12, 2007	7.05	7.20	7.03	7.20
2879	NASDAQ	TLF	Mon, Jun 11, 2007	7.05	7.20	7.00	7.15
2878	NASDAQ	TLF	Fri, Jun 8, 2007	7.15	7.15	7.05	7.05
2877	NASDAQ	TLF	Thu, Jun 7, 2007	7.06	7.25	7.05	7.13
2876	NASDAQ	TLF	Wed, Jun 6, 2007	7.10	7.23	7.06	7.10
2875	NASDAQ	TLF	Tue, Jun 5, 2007	7.06	7.20	7.03	7.20
2874	NASDAQ	TLF	Mon, Jun 4, 2007	7.20	7.25	7.05	7.10
2873	NASDAQ	TLF	Fri, Jun 1, 2007	7.11	7.20	7.05	7.18
2872	NASDAQ	TLF	Thu, May 31, 2007	7.05	7.19	7.05	7.07
2871	NASDAQ	TLF	Wed, May 30, 2007	7.15	7.17	7.04	7.17
2870	NASDAQ	TLF	Tue, May 29, 2007	7.19	7.19	6.90	7.19
2869	NASDAQ	TLF	Fri, May 25, 2007	7.10	7.10	7.07	7.08
2868	NASDAQ	TLF	Thu, May 24, 2007	7.09	7.25	7.07	7.13
2867	NASDAQ	TLF	Wed, May 23, 2007	7.02	7.10	7.02	7.09
2866	NASDAQ	TLF	Tue, May 22, 2007	7.24	7.25	7.12	7.23
2865	NASDAQ	TLF	Mon, May 21, 2007	7.24	7.24	7.22	7.24
2864	NASDAQ	TLF	Fri, May 18, 2007	7.03	7.30	7.03	7.20
2863	NASDAQ	TLF	Thu, May 17, 2007	7.02	7.24	7.01	7.20
2862	NASDAQ	TLF	Wed, May 16, 2007	7.11	7.11	7.04	7.04
2861	NASDAQ	TLF	Tue, May 15, 2007	7.07	7.15	6.99	7.05
2860	NASDAQ	TLF	Mon, May 14, 2007	7.07	7.25	7.07	7.15
2859	NASDAQ	TLF	Fri, May 11, 2007	7.10	7.33	7.05	7.18
2858	NASDAQ	TLF	Thu, May 10, 2007	7.15	7.16	7.15	7.16
2857	NASDAQ	TLF	Wed, May 9, 2007	7.19	7.30	7.15	7.17
2856	NASDAQ	TLF	Tue, May 8, 2007	7.11	7.15	7.06	7.15
2855	NASDAQ	TLF	Mon, May 7, 2007	7.15	7.18	7.10	7.15
2854	NASDAQ	TLF	Fri, May 4, 2007	7.01	7.30	7.00	7.20
2853	NASDAQ	TLF	Thu, May 3, 2007	7.11	7.16	7.06	7.12
2852	NASDAQ	TLF	Wed, May 2, 2007	7.33	7.50	7.10	7.35
2851	NASDAQ	TLF	Tue, May 1, 2007	7.26	7.30	7.05	7.25
2850	NASDAQ	TLF	Mon, Apr 30, 2007	7.10	7.30	7.10	7.30
2849	NASDAQ	TLF	Fri, Apr 27, 2007	7.16	7.20	7.15	7.19
2848	NASDAQ	TLF	Thu, Apr 26, 2007	7.20	7.25	7.05	7.25
2847	NASDAQ	TLF	Wed, Apr 25, 2007	7.24	7.30	7.20	7.30
2846	NASDAQ	TLF	Tue, Apr 24, 2007	7.15	7.30	7.00	7.30
2845	NASDAQ	TLF	Mon, Apr 23, 2007	7.05	7.25	6.95	7.24
2844	NASDAQ	TLF	Fri, Apr 20, 2007	7.15	7.18	7.05	7.15
2843	NASDAQ	TLF	Thu, Apr 19, 2007	7.01	7.25	7.00	7.16
2842	NASDAQ	TLF	Wed, Apr 18, 2007	7.00	7.23	7.00	7.17
2841	NASDAQ	TLF	Tue, Apr 17, 2007	7.01	7.24	7.00	7.10
2840	NASDAQ	TLF	Mon, Apr 16, 2007	7.28	7.29	7.10	7.21
2839	NASDAQ	TLF	Fri, Apr 13, 2007	7.25	7.29	7.20	7.29
2838	NASDAQ	TLF	Thu, Apr 12, 2007	7.11	7.37	6.98	7.24
2837	NASDAQ	TLF	Wed, Apr 11, 2007	7.06	7.15	6.95	7.13
2836	NASDAQ	TLF	Tue, Apr 10, 2007	7.14	7.28	6.90	7.20
2835	NASDAQ	TLF	Mon, Apr 9, 2007	7.10	7.39	7.10	7.25
2834	NASDAQ	TLF	Thu, Apr 5, 2007	7.18	7.20	6.97	7.19
2833	NASDAQ	TLF	Wed, Apr 4, 2007	7.01	7.19	6.97	7.10
2832	NASDAQ	TLF	Tue, Apr 3, 2007	7.11	7.19	7.06	7.06
2831	NASDAQ	TLF	Mon, Apr 2, 2007	7.20	7.20	7.05	7.20
2830	NASDAQ	TLF	Fri, Mar 30, 2007	7.19	7.31	7.19	7.20
2829	NASDAQ	TLF	Thu, Mar 29, 2007	7.29	7.29	7.15	7.17
2828	NASDAQ	TLF	Wed, Mar 28, 2007	7.08	7.30	7.08	7.19
2827	NASDAQ	TLF	Tue, Mar 27, 2007	7.24	7.33	7.24	7.30
2826	NASDAQ	TLF	Mon, Mar 26, 2007	7.10	7.40	7.10	7.25
2825	NASDAQ	TLF	Fri, Mar 23, 2007	6.96	7.05	6.96	7.05
2824	NASDAQ	TLF	Thu, Mar 22, 2007	7.10	7.11	6.96	7.00
2823	NASDAQ	TLF	Wed, Mar 21, 2007	7.10	7.11	7.03	7.05
2822	NASDAQ	TLF	Tue, Mar 20, 2007	7.00	7.04	6.81	7.04
2821	NASDAQ	TLF	Mon, Mar 19, 2007	7.10	7.12	7.01	7.05
2820	NASDAQ	TLF	Fri, Mar 16, 2007	7.10	7.20	6.97	7.16
2819	NASDAQ	TLF	Thu, Mar 15, 2007	7.20	7.25	7.01	7.24
2818	NASDAQ	TLF	Wed, Mar 14, 2007	7.22	7.22	7.00	7.15
2817	NASDAQ	TLF	Tue, Mar 13, 2007	7.15	7.25	7.15	7.24
2816	NASDAQ	TLF	Mon, Mar 12, 2007	7.11	7.50	7.10	7.23
2815	NASDAQ	TLF	Fri, Mar 9, 2007	7.28	7.28	7.13	7.23
2814	NASDAQ	TLF	Thu, Mar 8, 2007	7.11	7.25	7.10	7.19
2813	NASDAQ	TLF	Wed, Mar 7, 2007	7.43	7.43	6.86	7.11
2812	NASDAQ	TLF	Tue, Mar 6, 2007	7.40	7.50	7.20	7.44
2811	NASDAQ	TLF	Mon, Mar 5, 2007	7.50	7.50	7.01	7.20
2810	NASDAQ	TLF	Fri, Mar 2, 2007	7.41	7.59	7.00	7.52
2809	NASDAQ	TLF	Thu, Mar 1, 2007	8.04	8.04	7.30	7.50
2808	NASDAQ	TLF	Wed, Feb 28, 2007	7.88	8.12	7.85	8.03
2807	NASDAQ	TLF	Tue, Feb 27, 2007	8.00	8.00	7.87	7.96
2806	NASDAQ	TLF	Mon, Feb 26, 2007	8.00	8.00	7.88	8.00
2805	NASDAQ	TLF	Fri, Feb 23, 2007	7.95	8.15	7.95	7.99
2804	NASDAQ	TLF	Thu, Feb 22, 2007	8.05	8.10	7.92	7.96
2803	NASDAQ	TLF	Wed, Feb 21, 2007	7.98	8.11	7.91	7.96
2802	NASDAQ	TLF	Tue, Feb 20, 2007	7.79	8.00	7.79	8.00
2801	NASDAQ	TLF	Fri, Feb 16, 2007	8.02	8.02	7.95	7.95
2800	NASDAQ	TLF	Thu, Feb 15, 2007	7.97	8.10	7.86	8.00
2799	NASDAQ	TLF	Wed, Feb 14, 2007	8.00	8.00	7.88	7.96
2798	NASDAQ	TLF	Tue, Feb 13, 2007	7.87	8.00	7.87	8.00
2797	NASDAQ	TLF	Mon, Feb 12, 2007	7.80	8.01	7.76	8.00
2796	NASDAQ	TLF	Fri, Feb 9, 2007	7.83	7.90	7.78	7.89
2795	NASDAQ	TLF	Thu, Feb 8, 2007	7.94	7.94	7.77	7.87
2794	NASDAQ	TLF	Wed, Feb 7, 2007	8.04	8.05	7.85	8.03
2793	NASDAQ	TLF	Tue, Feb 6, 2007	7.91	8.11	7.75	7.98
2792	NASDAQ	TLF	Mon, Feb 5, 2007	7.90	8.00	7.76	8.00
2791	NASDAQ	TLF	Fri, Feb 2, 2007	7.90	8.20	7.75	8.00
2790	NASDAQ	TLF	Thu, Feb 1, 2007	8.00	8.00	7.92	7.99
2789	NASDAQ	TLF	Wed, Jan 31, 2007	8.00	8.25	7.80	8.00
2788	NASDAQ	TLF	Tue, Jan 30, 2007	7.89	8.08	7.82	7.98
2787	NASDAQ	TLF	Mon, Jan 29, 2007	7.90	8.15	7.85	7.85
2786	NASDAQ	TLF	Fri, Jan 26, 2007	7.91	7.92	7.88	7.88
2785	NASDAQ	TLF	Thu, Jan 25, 2007	7.73	7.92	7.73	7.91
2784	NASDAQ	TLF	Wed, Jan 24, 2007	7.81	7.92	7.72	7.80
2783	NASDAQ	TLF	Tue, Jan 23, 2007	7.89	7.91	7.75	7.83
2782	NASDAQ	TLF	Mon, Jan 22, 2007	7.80	7.88	7.80	7.81
2781	NASDAQ	TLF	Fri, Jan 19, 2007	7.90	7.94	7.78	7.81
2780	NASDAQ	TLF	Thu, Jan 18, 2007	7.92	7.99	7.83	7.90
2779	NASDAQ	TLF	Wed, Jan 17, 2007	7.80	8.05	7.80	8.01
2778	NASDAQ	TLF	Tue, Jan 16, 2007	7.94	7.99	7.75	7.80
2777	NASDAQ	TLF	Fri, Jan 12, 2007	7.96	8.00	7.95	8.00
2776	NASDAQ	TLF	Thu, Jan 11, 2007	7.96	8.25	7.95	7.95
2775	NASDAQ	TLF	Wed, Jan 10, 2007	8.10	8.10	8.00	8.01
2774	NASDAQ	TLF	Tue, Jan 9, 2007	8.10	8.10	8.06	8.06
2773	NASDAQ	TLF	Mon, Jan 8, 2007	8.10	8.13	7.80	8.05
2772	NASDAQ	TLF	Fri, Jan 5, 2007	8.05	8.10	7.99	8.00
2771	NASDAQ	TLF	Thu, Jan 4, 2007	7.93	8.04	7.92	8.00
2770	NASDAQ	TLF	Wed, Jan 3, 2007	8.09	8.10	7.89	7.89
2769	NASDAQ	TLF	Fri, Dec 29, 2006	7.85	8.10	7.85	8.07
2768	NASDAQ	TLF	Thu, Dec 28, 2006	7.90	7.99	7.65	7.95
2767	NASDAQ	TLF	Wed, Dec 27, 2006	7.90	7.95	7.89	7.90
2766	NASDAQ	TLF	Tue, Dec 26, 2006	7.87	8.14	7.73	7.90
2765	NASDAQ	TLF	Fri, Dec 22, 2006	7.75	7.91	7.61	7.70
2764	NASDAQ	TLF	Thu, Dec 21, 2006	7.67	7.75	7.66	7.69
2763	NASDAQ	TLF	Wed, Dec 20, 2006	7.74	7.80	7.67	7.74
2762	NASDAQ	TLF	Tue, Dec 19, 2006	7.80	7.80	7.60	7.77
2761	NASDAQ	TLF	Mon, Dec 18, 2006	8.10	8.14	7.60	7.74
2760	NASDAQ	TLF	Fri, Dec 15, 2006	7.66	8.00	7.60	7.90
2759	NASDAQ	TLF	Thu, Dec 14, 2006	7.88	7.96	7.74	7.84
2758	NASDAQ	TLF	Wed, Dec 13, 2006	7.65	7.84	7.65	7.84
2757	NASDAQ	TLF	Tue, Dec 12, 2006	7.66	7.80	7.53	7.56
2756	NASDAQ	TLF	Mon, Dec 11, 2006	7.55	7.70	7.55	7.70
2755	NASDAQ	TLF	Fri, Dec 8, 2006	7.80	7.94	7.68	7.68
2754	NASDAQ	TLF	Thu, Dec 7, 2006	8.18	8.18	7.50	7.72
2753	NASDAQ	TLF	Wed, Dec 6, 2006	7.90	8.10	7.75	8.01
2752	NASDAQ	TLF	Tue, Dec 5, 2006	7.69	7.85	7.65	7.82
2751	NASDAQ	TLF	Mon, Dec 4, 2006	8.00	8.00	7.58	7.65
2750	NASDAQ	TLF	Fri, Dec 1, 2006	7.80	8.00	7.80	8.00
2749	NASDAQ	TLF	Thu, Nov 30, 2006	7.55	7.85	7.41	7.85
2748	NASDAQ	TLF	Wed, Nov 29, 2006	7.55	7.70	7.50	7.51
2747	NASDAQ	TLF	Tue, Nov 28, 2006	7.67	7.67	7.50	7.52
2746	NASDAQ	TLF	Mon, Nov 27, 2006	8.05	8.05	7.65	7.68
2745	NASDAQ	TLF	Fri, Nov 24, 2006	8.05	8.10	8.01	8.08
2744	NASDAQ	TLF	Wed, Nov 22, 2006	8.10	8.10	8.01	8.05
2743	NASDAQ	TLF	Tue, Nov 21, 2006	8.20	8.30	7.95	8.00
2742	NASDAQ	TLF	Mon, Nov 20, 2006	7.93	8.32	7.90	8.27
2741	NASDAQ	TLF	Fri, Nov 17, 2006	7.50	7.75	7.50	7.75
2740	NASDAQ	TLF	Thu, Nov 16, 2006	7.32	7.55	7.30	7.50
2739	NASDAQ	TLF	Wed, Nov 15, 2006	7.07	7.25	7.07	7.25
2738	NASDAQ	TLF	Tue, Nov 14, 2006	6.83	7.05	6.83	7.05
2737	NASDAQ	TLF	Mon, Nov 13, 2006	6.89	6.89	6.63	6.77
2736	NASDAQ	TLF	Fri, Nov 10, 2006	6.82	6.82	6.77	6.77
2735	NASDAQ	TLF	Thu, Nov 9, 2006	6.75	6.80	6.75	6.80
2734	NASDAQ	TLF	Wed, Nov 8, 2006	6.70	6.75	6.63	6.72
2733	NASDAQ	TLF	Tue, Nov 7, 2006	6.85	6.85	6.70	6.70
2732	NASDAQ	TLF	Mon, Nov 6, 2006	6.95	6.99	6.88	6.88
2731	NASDAQ	TLF	Fri, Nov 3, 2006	6.99	6.99	6.95	6.95
2730	NASDAQ	TLF	Thu, Nov 2, 2006	6.96	7.05	6.96	7.02
2729	NASDAQ	TLF	Wed, Nov 1, 2006	6.97	7.07	6.97	7.00
2728	NASDAQ	TLF	Tue, Oct 31, 2006	6.70	6.93	6.65	6.88
2727	NASDAQ	TLF	Mon, Oct 30, 2006	6.96	7.00	6.80	6.80
2726	NASDAQ	TLF	Fri, Oct 27, 2006	7.00	7.01	6.93	6.96
2725	NASDAQ	TLF	Thu, Oct 26, 2006	7.15	7.15	6.99	7.00
2724	NASDAQ	TLF	Wed, Oct 25, 2006	7.10	7.22	7.08	7.12
2723	NASDAQ	TLF	Tue, Oct 24, 2006	7.05	7.20	6.99	7.00
2722	NASDAQ	TLF	Mon, Oct 23, 2006	6.98	7.05	6.95	7.03
2721	NASDAQ	TLF	Fri, Oct 20, 2006	7.10	7.10	6.93	6.95
2720	NASDAQ	TLF	Thu, Oct 19, 2006	6.93	7.07	6.90	7.06
2719	NASDAQ	TLF	Wed, Oct 18, 2006	6.65	7.00	6.65	6.90
2718	NASDAQ	TLF	Tue, Oct 17, 2006	6.63	6.70	6.61	6.65
2717	NASDAQ	TLF	Mon, Oct 16, 2006	6.68	6.68	6.47	6.53
2716	NASDAQ	TLF	Fri, Oct 13, 2006	6.60	6.64	6.59	6.61
2715	NASDAQ	TLF	Thu, Oct 12, 2006	6.70	6.70	6.58	6.58
2714	NASDAQ	TLF	Wed, Oct 11, 2006	6.71	6.71	6.65	6.65
2713	NASDAQ	TLF	Tue, Oct 10, 2006	6.65	6.82	6.63	6.70
2712	NASDAQ	TLF	Mon, Oct 9, 2006	6.52	6.58	6.47	6.52
2711	NASDAQ	TLF	Fri, Oct 6, 2006	6.40	6.47	6.40	6.46
2710	NASDAQ	TLF	Thu, Oct 5, 2006	6.42	6.51	6.31	6.39
2709	NASDAQ	TLF	Wed, Oct 4, 2006	6.31	6.40	6.31	6.35
2708	NASDAQ	TLF	Tue, Oct 3, 2006	6.38	6.38	6.30	6.31
2707	NASDAQ	TLF	Mon, Oct 2, 2006	6.32	6.32	6.32	6.32
2706	NASDAQ	TLF	Fri, Sep 29, 2006	6.26	6.37	6.25	6.34
2705	NASDAQ	TLF	Wed, Sep 27, 2006	6.29	6.29	6.29	6.29
2704	NASDAQ	TLF	Tue, Sep 26, 2006	6.28	6.33	6.28	6.33
2703	NASDAQ	TLF	Mon, Sep 25, 2006	6.25	6.31	6.20	6.30
2702	NASDAQ	TLF	Fri, Sep 22, 2006	6.20	6.25	6.20	6.25
2701	NASDAQ	TLF	Thu, Sep 21, 2006	6.29	6.29	6.23	6.25
2700	NASDAQ	TLF	Wed, Sep 20, 2006	6.22	6.24	6.20	6.23
2699	NASDAQ	TLF	Tue, Sep 19, 2006	6.20	6.28	6.15	6.28
2698	NASDAQ	TLF	Mon, Sep 18, 2006	6.19	6.20	6.18	6.20
2697	NASDAQ	TLF	Fri, Sep 15, 2006	6.12	6.17	6.11	6.17
2696	NASDAQ	TLF	Thu, Sep 14, 2006	6.15	6.18	6.15	6.18
2695	NASDAQ	TLF	Wed, Sep 13, 2006	6.14	6.20	6.12	6.18
2694	NASDAQ	TLF	Tue, Sep 12, 2006	6.10	6.15	6.10	6.13
2693	NASDAQ	TLF	Mon, Sep 11, 2006	6.10	6.15	6.10	6.11
2692	NASDAQ	TLF	Fri, Sep 8, 2006	6.00	6.12	6.00	6.12
2691	NASDAQ	TLF	Thu, Sep 7, 2006	6.15	6.20	6.11	6.12
2690	NASDAQ	TLF	Wed, Sep 6, 2006	6.15	6.20	6.14	6.15
2689	NASDAQ	TLF	Tue, Sep 5, 2006	6.10	6.19	6.10	6.15
2688	NASDAQ	TLF	Fri, Sep 1, 2006	6.20	6.22	6.16	6.22
2687	NASDAQ	TLF	Thu, Aug 31, 2006	6.15	6.24	6.15	6.24
2686	NASDAQ	TLF	Wed, Aug 30, 2006	6.18	6.18	6.15	6.16
2685	NASDAQ	TLF	Tue, Aug 29, 2006	6.21	6.21	6.19	6.19
2684	NASDAQ	TLF	Mon, Aug 28, 2006	6.25	6.25	6.21	6.23
2683	NASDAQ	TLF	Fri, Aug 25, 2006	6.20	6.25	6.20	6.23
2682	NASDAQ	TLF	Thu, Aug 24, 2006	6.23	6.23	6.19	6.20
2681	NASDAQ	TLF	Wed, Aug 23, 2006	6.22	6.24	6.22	6.23
2680	NASDAQ	TLF	Tue, Aug 22, 2006	6.27	6.27	6.21	6.24
2679	NASDAQ	TLF	Mon, Aug 21, 2006	6.15	6.29	6.10	6.25
2678	NASDAQ	TLF	Fri, Aug 18, 2006	6.15	6.20	6.05	6.20
2677	NASDAQ	TLF	Thu, Aug 17, 2006	6.27	6.27	6.15	6.16
2676	NASDAQ	TLF	Wed, Aug 16, 2006	6.10	6.30	6.10	6.30
2675	NASDAQ	TLF	Tue, Aug 15, 2006	6.06	6.15	6.03	6.15
2674	NASDAQ	TLF	Mon, Aug 14, 2006	6.02	6.05	6.00	6.03
2673	NASDAQ	TLF	Fri, Aug 11, 2006	6.05	6.05	6.00	6.05
2672	NASDAQ	TLF	Thu, Aug 10, 2006	6.10	6.15	6.09	6.10
2671	NASDAQ	TLF	Wed, Aug 9, 2006	6.15	6.20	6.15	6.20
2670	NASDAQ	TLF	Tue, Aug 8, 2006	6.15	6.25	6.15	6.25
2669	NASDAQ	TLF	Mon, Aug 7, 2006	6.33	6.33	6.15	6.15
2668	NASDAQ	TLF	Fri, Aug 4, 2006	6.30	6.34	6.25	6.25
2667	NASDAQ	TLF	Thu, Aug 3, 2006	6.15	6.35	6.06	6.33
2666	NASDAQ	TLF	Wed, Aug 2, 2006	6.78	6.78	6.23	6.25
2665	NASDAQ	TLF	Tue, Aug 1, 2006	6.74	6.80	6.74	6.80
2664	NASDAQ	TLF	Mon, Jul 31, 2006	6.54	6.80	6.54	6.73
2663	NASDAQ	TLF	Fri, Jul 28, 2006	6.35	6.62	6.31	6.62
2662	NASDAQ	TLF	Thu, Jul 27, 2006	6.12	6.25	6.12	6.25
2661	NASDAQ	TLF	Wed, Jul 26, 2006	5.95	6.14	5.91	6.13
2660	NASDAQ	TLF	Tue, Jul 25, 2006	6.10	6.10	5.75	6.01
2659	NASDAQ	TLF	Mon, Jul 24, 2006	6.37	6.37	6.20	6.20
2658	NASDAQ	TLF	Fri, Jul 21, 2006	6.50	6.50	6.37	6.43
2657	NASDAQ	TLF	Thu, Jul 20, 2006	6.69	6.69	6.50	6.51
2656	NASDAQ	TLF	Wed, Jul 19, 2006	6.70	6.79	6.70	6.70
2655	NASDAQ	TLF	Tue, Jul 18, 2006	6.61	6.70	6.61	6.70
2654	NASDAQ	TLF	Mon, Jul 17, 2006	6.68	6.69	6.62	6.63
2653	NASDAQ	TLF	Fri, Jul 14, 2006	6.61	6.72	6.61	6.66
2652	NASDAQ	TLF	Thu, Jul 13, 2006	6.71	6.71	6.64	6.64
2651	NASDAQ	TLF	Wed, Jul 12, 2006	6.70	6.75	6.65	6.65
2650	NASDAQ	TLF	Tue, Jul 11, 2006	6.65	6.73	6.65	6.70
2649	NASDAQ	TLF	Mon, Jul 10, 2006	6.75	6.75	6.66	6.66
2648	NASDAQ	TLF	Fri, Jul 7, 2006	6.76	6.80	6.75	6.80
2647	NASDAQ	TLF	Thu, Jul 6, 2006	6.80	6.81	6.78	6.80
2646	NASDAQ	TLF	Wed, Jul 5, 2006	6.82	6.82	6.70	6.82
2645	NASDAQ	TLF	Mon, Jul 3, 2006	6.84	6.90	6.83	6.83
2644	NASDAQ	TLF	Fri, Jun 30, 2006	6.50	6.85	6.50	6.84
2643	NASDAQ	TLF	Thu, Jun 29, 2006	6.55	6.62	6.55	6.56
2642	NASDAQ	TLF	Wed, Jun 28, 2006	6.67	6.67	6.53	6.58
2641	NASDAQ	TLF	Tue, Jun 27, 2006	6.71	6.74	6.67	6.67
2640	NASDAQ	TLF	Mon, Jun 26, 2006	6.74	6.79	6.74	6.75
2639	NASDAQ	TLF	Fri, Jun 23, 2006	6.85	6.85	6.75	6.77
2638	NASDAQ	TLF	Thu, Jun 22, 2006	6.73	6.86	6.72	6.84
2637	NASDAQ	TLF	Wed, Jun 21, 2006	6.68	6.72	6.68	6.72
2636	NASDAQ	TLF	Tue, Jun 20, 2006	6.74	6.77	6.67	6.72
2635	NASDAQ	TLF	Mon, Jun 19, 2006	6.70	6.73	6.65	6.72
2634	NASDAQ	TLF	Fri, Jun 16, 2006	6.83	6.90	6.65	6.66
2633	NASDAQ	TLF	Thu, Jun 15, 2006	6.87	6.89	6.85	6.86
2632	NASDAQ	TLF	Wed, Jun 14, 2006	6.80	6.80	6.80	6.80
2631	NASDAQ	TLF	Tue, Jun 13, 2006	6.73	6.87	6.70	6.82
2630	NASDAQ	TLF	Mon, Jun 12, 2006	6.74	6.82	6.70	6.70
2629	NASDAQ	TLF	Fri, Jun 9, 2006	6.80	6.83	6.75	6.75
2628	NASDAQ	TLF	Thu, Jun 8, 2006	6.80	6.81	6.80	6.81
2627	NASDAQ	TLF	Wed, Jun 7, 2006	6.85	6.85	6.76	6.77
2626	NASDAQ	TLF	Tue, Jun 6, 2006	6.76	6.79	6.70	6.75
2625	NASDAQ	TLF	Mon, Jun 5, 2006	6.97	6.97	6.80	6.82
2624	NASDAQ	TLF	Fri, Jun 2, 2006	7.10	7.12	6.97	7.00
2623	NASDAQ	TLF	Thu, Jun 1, 2006	6.70	7.12	6.64	7.10
2622	NASDAQ	TLF	Wed, May 31, 2006	6.52	6.61	6.50	6.61
2621	NASDAQ	TLF	Tue, May 30, 2006	6.57	6.60	6.57	6.60
2620	NASDAQ	TLF	Fri, May 26, 2006	6.65	6.68	6.47	6.47
2619	NASDAQ	TLF	Thu, May 25, 2006	6.80	6.80	6.40	6.72
2618	NASDAQ	TLF	Wed, May 24, 2006	6.99	7.05	6.83	6.84
2617	NASDAQ	TLF	Tue, May 23, 2006	6.96	7.03	6.96	6.98
2616	NASDAQ	TLF	Mon, May 22, 2006	7.12	7.12	6.94	7.00
2615	NASDAQ	TLF	Fri, May 19, 2006	7.00	7.00	6.84	6.88
2614	NASDAQ	TLF	Thu, May 18, 2006	7.05	7.05	6.96	7.00
2613	NASDAQ	TLF	Wed, May 17, 2006	6.95	7.08	6.92	7.08
2612	NASDAQ	TLF	Tue, May 16, 2006	7.00	7.00	6.40	6.90
2611	NASDAQ	TLF	Mon, May 15, 2006	6.81	7.00	6.81	7.00
2610	NASDAQ	TLF	Fri, May 12, 2006	7.34	7.35	6.80	6.83
2609	NASDAQ	TLF	Thu, May 11, 2006	7.20	7.30	6.80	7.30
2608	NASDAQ	TLF	Wed, May 10, 2006	7.21	7.25	7.19	7.20
2607	NASDAQ	TLF	Tue, May 9, 2006	6.98	7.19	6.98	7.19
2606	NASDAQ	TLF	Mon, May 8, 2006	7.00	7.08	6.55	6.94
2605	NASDAQ	TLF	Fri, May 5, 2006	7.54	7.54	7.05	7.08
2604	NASDAQ	TLF	Thu, May 4, 2006	7.88	8.30	7.02	7.59
2603	NASDAQ	TLF	Wed, May 3, 2006	7.92	7.99	7.80	7.84
2602	NASDAQ	TLF	Tue, May 2, 2006	7.80	7.95	7.75	7.82
2601	NASDAQ	TLF	Mon, May 1, 2006	7.46	7.70	7.46	7.68
2600	NASDAQ	TLF	Fri, Apr 28, 2006	7.55	7.55	7.45	7.46
2599	NASDAQ	TLF	Thu, Apr 27, 2006	7.50	7.60	7.46	7.55
2598	NASDAQ	TLF	Wed, Apr 26, 2006	7.46	7.50	7.46	7.50
2597	NASDAQ	TLF	Tue, Apr 25, 2006	7.32	7.50	7.30	7.48
2596	NASDAQ	TLF	Mon, Apr 24, 2006	7.35	7.65	7.25	7.31
2595	NASDAQ	TLF	Fri, Apr 21, 2006	7.30	7.34	7.25	7.33
2594	NASDAQ	TLF	Thu, Apr 20, 2006	7.23	7.28	7.22	7.25
2593	NASDAQ	TLF	Wed, Apr 19, 2006	7.20	7.39	7.20	7.25
2592	NASDAQ	TLF	Tue, Apr 18, 2006	7.30	7.37	7.20	7.22
2591	NASDAQ	TLF	Mon, Apr 17, 2006	7.45	7.49	7.20	7.20
2590	NASDAQ	TLF	Thu, Apr 13, 2006	7.36	7.45	7.36	7.41
2589	NASDAQ	TLF	Wed, Apr 12, 2006	7.35	7.35	7.33	7.35
2588	NASDAQ	TLF	Tue, Apr 11, 2006	7.24	7.35	7.24	7.35
2587	NASDAQ	TLF	Mon, Apr 10, 2006	7.32	7.35	7.20	7.25
2586	NASDAQ	TLF	Fri, Apr 7, 2006	7.35	7.35	7.10	7.20
2585	NASDAQ	TLF	Thu, Apr 6, 2006	7.33	7.75	7.33	7.35
2584	NASDAQ	TLF	Wed, Apr 5, 2006	6.90	7.50	6.90	7.33
2583	NASDAQ	TLF	Tue, Apr 4, 2006	6.81	7.01	6.80	7.01
2582	NASDAQ	TLF	Mon, Apr 3, 2006	6.89	6.94	6.75	6.81
2581	NASDAQ	TLF	Fri, Mar 31, 2006	7.01	7.01	6.90	6.90
2580	NASDAQ	TLF	Thu, Mar 30, 2006	6.97	7.02	6.92	7.02
2579	NASDAQ	TLF	Wed, Mar 29, 2006	6.90	7.00	6.85	6.91
2578	NASDAQ	TLF	Tue, Mar 28, 2006	6.79	6.98	6.75	6.94
2577	NASDAQ	TLF	Mon, Mar 27, 2006	6.80	6.98	6.65	6.76
2576	NASDAQ	TLF	Fri, Mar 24, 2006	6.98	6.98	6.95	6.98
2575	NASDAQ	TLF	Thu, Mar 23, 2006	6.90	6.97	6.89	6.89
2574	NASDAQ	TLF	Wed, Mar 22, 2006	6.85	6.90	6.85	6.90
2573	NASDAQ	TLF	Tue, Mar 21, 2006	6.78	6.80	6.75	6.75
2572	NASDAQ	TLF	Mon, Mar 20, 2006	6.85	6.85	6.75	6.80
2571	NASDAQ	TLF	Fri, Mar 17, 2006	6.72	6.86	6.69	6.85
2570	NASDAQ	TLF	Thu, Mar 16, 2006	6.82	6.84	6.71	6.84
2569	NASDAQ	TLF	Wed, Mar 15, 2006	6.69	6.82	6.69	6.81
2568	NASDAQ	TLF	Tue, Mar 14, 2006	6.85	6.85	6.67	6.72
2567	NASDAQ	TLF	Mon, Mar 13, 2006	7.05	7.05	6.50	6.85
2566	NASDAQ	TLF	Fri, Mar 10, 2006	7.00	7.09	6.92	7.04
2565	NASDAQ	TLF	Thu, Mar 9, 2006	7.01	7.07	6.95	6.95
2564	NASDAQ	TLF	Wed, Mar 8, 2006	7.03	7.09	6.92	7.01
2563	NASDAQ	TLF	Tue, Mar 7, 2006	7.05	7.05	7.03	7.05
2562	NASDAQ	TLF	Mon, Mar 6, 2006	6.95	7.07	6.90	7.04
2561	NASDAQ	TLF	Fri, Mar 3, 2006	6.95	7.00	6.91	6.94
2560	NASDAQ	TLF	Thu, Mar 2, 2006	6.59	6.91	6.52	6.87
2559	NASDAQ	TLF	Wed, Mar 1, 2006	6.40	6.70	6.40	6.60
2558	NASDAQ	TLF	Tue, Feb 28, 2006	6.20	6.47	6.08	6.36
2557	NASDAQ	TLF	Mon, Feb 27, 2006	6.39	6.39	6.17	6.21
2556	NASDAQ	TLF	Fri, Feb 24, 2006	6.39	6.46	6.37	6.40
2555	NASDAQ	TLF	Thu, Feb 23, 2006	6.36	6.42	6.36	6.37
2554	NASDAQ	TLF	Wed, Feb 22, 2006	6.39	6.45	6.39	6.40
2553	NASDAQ	TLF	Tue, Feb 21, 2006	6.48	6.48	6.26	6.40
2552	NASDAQ	TLF	Fri, Feb 17, 2006	6.80	6.80	6.42	6.49
2551	NASDAQ	TLF	Thu, Feb 16, 2006	6.96	6.96	6.70	6.78
2550	NASDAQ	TLF	Wed, Feb 15, 2006	7.00	7.10	6.95	6.97
2549	NASDAQ	TLF	Tue, Feb 14, 2006	6.60	6.98	6.60	6.94
2548	NASDAQ	TLF	Mon, Feb 13, 2006	6.22	6.55	6.21	6.50
2547	NASDAQ	TLF	Fri, Feb 10, 2006	5.99	6.26	5.97	6.23
2546	NASDAQ	TLF	Thu, Feb 9, 2006	6.29	6.29	5.76	5.95
2545	NASDAQ	TLF	Wed, Feb 8, 2006	7.30	7.30	6.21	6.33
2544	NASDAQ	TLF	Tue, Feb 7, 2006	7.31	7.34	7.22	7.31
2543	NASDAQ	TLF	Mon, Feb 6, 2006	7.35	7.39	7.30	7.35
2542	NASDAQ	TLF	Fri, Feb 3, 2006	7.05	7.40	7.03	7.35
2541	NASDAQ	TLF	Thu, Feb 2, 2006	7.07	7.09	6.99	7.00
2540	NASDAQ	TLF	Wed, Feb 1, 2006	7.03	7.09	6.98	7.08
2539	NASDAQ	TLF	Tue, Jan 31, 2006	7.01	7.09	7.00	7.02
2538	NASDAQ	TLF	Mon, Jan 30, 2006	7.00	7.01	6.90	7.01
2537	NASDAQ	TLF	Fri, Jan 27, 2006	7.04	7.04	6.87	6.97
2536	NASDAQ	TLF	Thu, Jan 26, 2006	7.01	7.05	6.95	7.05
2535	NASDAQ	TLF	Wed, Jan 25, 2006	6.90	7.04	6.90	7.00
2534	NASDAQ	TLF	Tue, Jan 24, 2006	7.12	7.12	6.91	6.93
2533	NASDAQ	TLF	Mon, Jan 23, 2006	7.22	7.24	7.08	7.10
2532	NASDAQ	TLF	Fri, Jan 20, 2006	7.39	7.39	7.05	7.23
2531	NASDAQ	TLF	Thu, Jan 19, 2006	7.19	7.36	7.19	7.34
2530	NASDAQ	TLF	Wed, Jan 18, 2006	7.04	7.20	7.00	7.18
2529	NASDAQ	TLF	Tue, Jan 17, 2006	6.90	7.10	6.68	7.06
2528	NASDAQ	TLF	Fri, Jan 13, 2006	6.65	6.85	6.60	6.80
2527	NASDAQ	TLF	Thu, Jan 12, 2006	6.72	6.75	6.55	6.59
2526	NASDAQ	TLF	Wed, Jan 11, 2006	6.64	6.75	6.55	6.71
2525	NASDAQ	TLF	Tue, Jan 10, 2006	6.59	6.70	6.49	6.64
2524	NASDAQ	TLF	Mon, Jan 9, 2006	6.90	6.90	6.50	6.60
2523	NASDAQ	TLF	Fri, Jan 6, 2006	6.80	6.90	6.51	6.85
2522	NASDAQ	TLF	Thu, Jan 5, 2006	7.10	7.10	6.74	6.87
2521	NASDAQ	TLF	Wed, Jan 4, 2006	6.83	7.23	6.79	7.09
2520	NASDAQ	TLF	Tue, Jan 3, 2006	6.86	6.94	6.65	6.71
2519	NASDAQ	TLF	Fri, Dec 30, 2005	7.20	7.24	6.50	6.85
2518	NASDAQ	TLF	Thu, Dec 29, 2005	7.00	7.19	6.94	7.10
2517	NASDAQ	TLF	Wed, Dec 28, 2005	6.98	6.99	6.75	6.85
2516	NASDAQ	TLF	Tue, Dec 27, 2005	6.68	6.92	6.58	6.91
2515	NASDAQ	TLF	Fri, Dec 23, 2005	6.50	6.65	6.31	6.65
2514	NASDAQ	TLF	Thu, Dec 22, 2005	6.35	6.50	6.09	6.50
2513	NASDAQ	TLF	Wed, Dec 21, 2005	6.88	7.00	6.30	6.32
2512	NASDAQ	TLF	Tue, Dec 20, 2005	6.00	6.69	6.00	6.65
2511	NASDAQ	TLF	Mon, Dec 19, 2005	5.68	6.00	5.65	6.00
2510	NASDAQ	TLF	Fri, Dec 16, 2005	5.70	5.75	5.51	5.64
2509	NASDAQ	TLF	Thu, Dec 15, 2005	5.57	5.75	5.57	5.68
2508	NASDAQ	TLF	Wed, Dec 14, 2005	5.38	5.55	5.38	5.47
2507	NASDAQ	TLF	Tue, Dec 13, 2005	5.35	5.44	5.31	5.35
2506	NASDAQ	TLF	Mon, Dec 12, 2005	5.35	5.45	5.31	5.31
2505	NASDAQ	TLF	Fri, Dec 9, 2005	5.56	5.58	5.35	5.44
2504	NASDAQ	TLF	Thu, Dec 8, 2005	5.41	5.80	5.41	5.62
2503	NASDAQ	TLF	Wed, Dec 7, 2005	5.35	5.44	5.34	5.37
2502	NASDAQ	TLF	Tue, Dec 6, 2005	5.35	5.39	5.21	5.35
2501	NASDAQ	TLF	Mon, Dec 5, 2005	5.60	5.69	5.29	5.44
2500	NASDAQ	TLF	Fri, Dec 2, 2005	5.01	5.70	5.01	5.60
2499	NASDAQ	TLF	Thu, Dec 1, 2005	5.03	5.03	5.00	5.00
2498	NASDAQ	TLF	Wed, Nov 30, 2005	5.12	5.15	4.80	4.85
2497	NASDAQ	TLF	Tue, Nov 29, 2005	5.17	5.17	5.11	5.12
2496	NASDAQ	TLF	Mon, Nov 28, 2005	5.17	5.24	5.17	5.18
2495	NASDAQ	TLF	Fri, Nov 25, 2005	5.24	5.24	5.24	5.24
2494	NASDAQ	TLF	Wed, Nov 23, 2005	5.18	5.23	5.18	5.20
2493	NASDAQ	TLF	Tue, Nov 22, 2005	5.00	5.21	4.96	5.20
2492	NASDAQ	TLF	Mon, Nov 21, 2005	5.12	5.12	5.04	5.06
2491	NASDAQ	TLF	Fri, Nov 18, 2005	5.15	5.18	5.10	5.10
2490	NASDAQ	TLF	Thu, Nov 17, 2005	5.05	5.11	5.02	5.11
2489	NASDAQ	TLF	Wed, Nov 16, 2005	5.01	5.12	5.01	5.12
2488	NASDAQ	TLF	Tue, Nov 15, 2005	5.14	5.14	5.04	5.04
2487	NASDAQ	TLF	Mon, Nov 14, 2005	5.05	5.09	5.05	5.08
2486	NASDAQ	TLF	Fri, Nov 11, 2005	5.15	5.15	5.01	5.10
2485	NASDAQ	TLF	Thu, Nov 10, 2005	5.10	5.18	5.10	5.18
2484	NASDAQ	TLF	Wed, Nov 9, 2005	5.17	5.17	5.10	5.10
2483	NASDAQ	TLF	Tue, Nov 8, 2005	5.19	5.19	5.17	5.17
2482	NASDAQ	TLF	Mon, Nov 7, 2005	5.05	5.24	5.05	5.19
2481	NASDAQ	TLF	Fri, Nov 4, 2005	5.05	5.05	5.04	5.05
2480	NASDAQ	TLF	Thu, Nov 3, 2005	5.00	5.05	5.00	5.05
2479	NASDAQ	TLF	Wed, Nov 2, 2005	5.30	5.34	4.99	4.99
2478	NASDAQ	TLF	Tue, Nov 1, 2005	5.27	5.33	5.15	5.33
2477	NASDAQ	TLF	Mon, Oct 31, 2005	5.05	5.20	5.01	5.20
2476	NASDAQ	TLF	Fri, Oct 28, 2005	4.95	5.10	4.81	5.05
2475	NASDAQ	TLF	Thu, Oct 27, 2005	4.77	4.90	4.76	4.90
2474	NASDAQ	TLF	Wed, Oct 26, 2005	4.68	4.79	4.68	4.77
2473	NASDAQ	TLF	Mon, Oct 24, 2005	4.74	4.74	4.66	4.71
2472	NASDAQ	TLF	Fri, Oct 21, 2005	4.46	4.75	4.46	4.73
2471	NASDAQ	TLF	Thu, Oct 20, 2005	4.55	4.59	4.47	4.47
2470	NASDAQ	TLF	Wed, Oct 19, 2005	4.55	4.55	4.45	4.47
2469	NASDAQ	TLF	Tue, Oct 18, 2005	4.66	4.68	4.55	4.60
2468	NASDAQ	TLF	Mon, Oct 17, 2005	4.73	4.73	4.73	4.73
2467	NASDAQ	TLF	Fri, Oct 14, 2005	4.73	4.75	4.67	4.73
2466	NASDAQ	TLF	Thu, Oct 13, 2005	4.47	4.74	4.47	4.74
2465	NASDAQ	TLF	Wed, Oct 12, 2005	4.29	4.48	4.26	4.42
2464	NASDAQ	TLF	Tue, Oct 11, 2005	4.50	4.50	4.14	4.30
2463	NASDAQ	TLF	Mon, Oct 10, 2005	4.68	4.68	4.50	4.66
2462	NASDAQ	TLF	Fri, Oct 7, 2005	4.71	4.74	4.68	4.70
2461	NASDAQ	TLF	Thu, Oct 6, 2005	4.72	4.75	4.71	4.71
2460	NASDAQ	TLF	Wed, Oct 5, 2005	4.71	4.72	4.71	4.72
2459	NASDAQ	TLF	Tue, Oct 4, 2005	4.70	4.80	4.70	4.71
2458	NASDAQ	TLF	Mon, Oct 3, 2005	4.85	4.85	4.65	4.80
2457	NASDAQ	TLF	Fri, Sep 30, 2005	4.90	4.91	4.80	4.84
2456	NASDAQ	TLF	Thu, Sep 29, 2005	4.90	4.93	4.85	4.92
2455	NASDAQ	TLF	Wed, Sep 28, 2005	4.94	5.02	4.90	4.92
2454	NASDAQ	TLF	Tue, Sep 27, 2005	4.96	4.97	4.93	4.94
2453	NASDAQ	TLF	Mon, Sep 26, 2005	4.90	5.00	4.86	4.96
2452	NASDAQ	TLF	Fri, Sep 23, 2005	4.80	5.00	4.73	4.91
2451	NASDAQ	TLF	Thu, Sep 22, 2005	5.00	5.00	4.70	4.81
2450	NASDAQ	TLF	Wed, Sep 21, 2005	4.92	5.02	4.92	5.00
2449	NASDAQ	TLF	Tue, Sep 20, 2005	5.03	5.03	4.90	4.92
2448	NASDAQ	TLF	Mon, Sep 19, 2005	5.06	5.06	4.96	4.99
2447	NASDAQ	TLF	Fri, Sep 16, 2005	5.13	5.13	5.06	5.06
2446	NASDAQ	TLF	Thu, Sep 15, 2005	5.06	5.09	5.05	5.08
2445	NASDAQ	TLF	Wed, Sep 14, 2005	5.12	5.12	5.06	5.09
2444	NASDAQ	TLF	Tue, Sep 13, 2005	5.23	5.25	5.10	5.15
2443	NASDAQ	TLF	Mon, Sep 12, 2005	5.08	5.25	5.08	5.25
2442	NASDAQ	TLF	Fri, Sep 9, 2005	5.14	5.19	5.06	5.06
2441	NASDAQ	TLF	Thu, Sep 8, 2005	5.15	5.16	5.07	5.15
2440	NASDAQ	TLF	Wed, Sep 7, 2005	5.08	5.19	5.04	5.19
2439	NASDAQ	TLF	Tue, Sep 6, 2005	5.10	5.20	5.01	5.15
2438	NASDAQ	TLF	Fri, Sep 2, 2005	5.28	5.33	5.25	5.27
2437	NASDAQ	TLF	Thu, Sep 1, 2005	5.11	5.27	5.11	5.27
2436	NASDAQ	TLF	Wed, Aug 31, 2005	5.05	5.16	5.00	5.10
2435	NASDAQ	TLF	Tue, Aug 30, 2005	5.40	5.40	5.07	5.10
2434	NASDAQ	TLF	Mon, Aug 29, 2005	5.45	5.54	5.30	5.31
2433	NASDAQ	TLF	Fri, Aug 26, 2005	5.42	5.45	5.25	5.30
2432	NASDAQ	TLF	Thu, Aug 25, 2005	5.31	5.47	5.31	5.47
2431	NASDAQ	TLF	Wed, Aug 24, 2005	5.65	5.68	5.25	5.30
2430	NASDAQ	TLF	Tue, Aug 23, 2005	5.60	5.63	5.45	5.50
2429	NASDAQ	TLF	Mon, Aug 22, 2005	5.45	5.62	5.45	5.60
2428	NASDAQ	TLF	Fri, Aug 19, 2005	5.17	5.39	5.17	5.35
2427	NASDAQ	TLF	Thu, Aug 18, 2005	5.48	5.49	5.15	5.26
2426	NASDAQ	TLF	Wed, Aug 17, 2005	5.42	5.45	5.30	5.45
2425	NASDAQ	TLF	Tue, Aug 16, 2005	5.45	5.50	5.36	5.42
2424	NASDAQ	TLF	Mon, Aug 15, 2005	5.53	5.70	5.42	5.49
2423	NASDAQ	TLF	Fri, Aug 12, 2005	5.49	5.50	5.35	5.40
2422	NASDAQ	TLF	Thu, Aug 11, 2005	5.33	5.50	5.33	5.50
2421	NASDAQ	TLF	Wed, Aug 10, 2005	5.48	5.49	5.25	5.30
2420	NASDAQ	TLF	Tue, Aug 9, 2005	5.25	5.46	5.20	5.36
2419	NASDAQ	TLF	Mon, Aug 8, 2005	5.35	5.45	5.15	5.18
2418	NASDAQ	TLF	Fri, Aug 5, 2005	5.31	5.50	5.20	5.30
2417	NASDAQ	TLF	Thu, Aug 4, 2005	5.60	5.65	5.30	5.35
2416	NASDAQ	TLF	Wed, Aug 3, 2005	5.69	5.71	5.47	5.52
2415	NASDAQ	TLF	Tue, Aug 2, 2005	5.24	5.90	5.24	5.65
2414	NASDAQ	TLF	Mon, Aug 1, 2005	4.75	5.40	4.62	5.20
2413	NASDAQ	TLF	Fri, Jul 29, 2005	4.71	4.75	4.70	4.75
2412	NASDAQ	TLF	Thu, Jul 28, 2005	4.65	4.70	4.59	4.70
2411	NASDAQ	TLF	Wed, Jul 27, 2005	4.60	4.70	4.56	4.70
2410	NASDAQ	TLF	Tue, Jul 26, 2005	4.53	4.69	4.53	4.61
2409	NASDAQ	TLF	Mon, Jul 25, 2005	4.80	4.80	4.61	4.69
2408	NASDAQ	TLF	Fri, Jul 22, 2005	4.74	4.76	4.62	4.76
2407	NASDAQ	TLF	Thu, Jul 21, 2005	4.66	4.74	4.60	4.74
2406	NASDAQ	TLF	Wed, Jul 20, 2005	4.68	4.70	4.68	4.70
2405	NASDAQ	TLF	Tue, Jul 19, 2005	4.70	4.70	4.65	4.68
2404	NASDAQ	TLF	Mon, Jul 18, 2005	4.64	4.72	4.64	4.72
2403	NASDAQ	TLF	Fri, Jul 15, 2005	4.70	4.74	4.64	4.70
2402	NASDAQ	TLF	Thu, Jul 14, 2005	4.65	4.66	4.62	4.66
2401	NASDAQ	TLF	Wed, Jul 13, 2005	4.75	4.75	4.62	4.74
2400	NASDAQ	TLF	Tue, Jul 12, 2005	4.80	4.80	4.73	4.75
2399	NASDAQ	TLF	Mon, Jul 11, 2005	4.68	4.80	4.68	4.79
2398	NASDAQ	TLF	Fri, Jul 8, 2005	4.51	4.67	4.51	4.65
2397	NASDAQ	TLF	Thu, Jul 7, 2005	4.50	4.50	4.40	4.50
2396	NASDAQ	TLF	Wed, Jul 6, 2005	4.65	4.65	4.57	4.57
2395	NASDAQ	TLF	Tue, Jul 5, 2005	4.55	4.65	4.55	4.62
2394	NASDAQ	TLF	Fri, Jul 1, 2005	4.60	4.75	4.57	4.57
2393	NASDAQ	TLF	Thu, Jun 30, 2005	4.58	4.65	4.57	4.65
2392	NASDAQ	TLF	Wed, Jun 29, 2005	4.62	4.70	4.55	4.60
2391	NASDAQ	TLF	Tue, Jun 28, 2005	4.65	4.70	4.60	4.70
2390	NASDAQ	TLF	Mon, Jun 27, 2005	4.75	4.75	4.50	4.65
2389	NASDAQ	TLF	Fri, Jun 24, 2005	4.60	4.70	4.60	4.70
2388	NASDAQ	TLF	Thu, Jun 23, 2005	4.65	4.70	4.60	4.62
2387	NASDAQ	TLF	Wed, Jun 22, 2005	4.70	4.75	4.62	4.70
2386	NASDAQ	TLF	Tue, Jun 21, 2005	4.78	4.87	4.70	4.75
2385	NASDAQ	TLF	Mon, Jun 20, 2005	4.82	4.87	4.70	4.70
2384	NASDAQ	TLF	Fri, Jun 17, 2005	4.78	4.78	4.72	4.72
2383	NASDAQ	TLF	Thu, Jun 16, 2005	4.88	4.90	4.72	4.75
2382	NASDAQ	TLF	Wed, Jun 15, 2005	4.92	4.92	4.81	4.81
2381	NASDAQ	TLF	Tue, Jun 14, 2005	4.79	4.92	4.79	4.92
2380	NASDAQ	TLF	Mon, Jun 13, 2005	4.80	4.90	4.68	4.73
2379	NASDAQ	TLF	Fri, Jun 10, 2005	4.80	4.91	4.80	4.80
2378	NASDAQ	TLF	Thu, Jun 9, 2005	4.80	4.84	4.70	4.80
2377	NASDAQ	TLF	Wed, Jun 8, 2005	4.88	4.90	4.76	4.76
2376	NASDAQ	TLF	Tue, Jun 7, 2005	4.90	4.91	4.75	4.80
2375	NASDAQ	TLF	Mon, Jun 6, 2005	4.65	4.95	4.65	4.90
2374	NASDAQ	TLF	Fri, Jun 3, 2005	4.64	4.70	4.50	4.55
2373	NASDAQ	TLF	Thu, Jun 2, 2005	4.48	4.65	4.46	4.64
2372	NASDAQ	TLF	Wed, Jun 1, 2005	4.31	4.48	4.31	4.45
2371	NASDAQ	TLF	Tue, May 31, 2005	4.35	4.49	4.30	4.30
2370	NASDAQ	TLF	Fri, May 27, 2005	4.30	4.48	4.30	4.34
2369	NASDAQ	TLF	Thu, May 26, 2005	3.86	4.39	3.86	4.23
2368	NASDAQ	TLF	Wed, May 25, 2005	3.90	3.90	3.86	3.86
2367	NASDAQ	TLF	Tue, May 24, 2005	3.88	3.90	3.87	3.90
2366	NASDAQ	TLF	Mon, May 23, 2005	3.79	3.90	3.79	3.89
2365	NASDAQ	TLF	Fri, May 20, 2005	3.62	3.75	3.62	3.75
2364	NASDAQ	TLF	Thu, May 19, 2005	3.56	3.70	3.56	3.65
2363	NASDAQ	TLF	Wed, May 18, 2005	3.57	3.57	3.49	3.50
2362	NASDAQ	TLF	Tue, May 17, 2005	3.52	3.72	3.51	3.60
2361	NASDAQ	TLF	Fri, May 13, 2005	3.55	3.60	3.25	3.57
2360	NASDAQ	TLF	Thu, May 12, 2005	3.65	3.65	3.55	3.55
2359	NASDAQ	TLF	Wed, May 11, 2005	3.70	3.71	3.62	3.62
2358	NASDAQ	TLF	Tue, May 10, 2005	3.77	3.77	3.60	3.76
2357	NASDAQ	TLF	Mon, May 9, 2005	3.96	3.98	3.82	3.82
2356	NASDAQ	TLF	Fri, May 6, 2005	3.63	4.00	3.59	3.95
2355	NASDAQ	TLF	Thu, May 5, 2005	3.60	3.70	3.60	3.63
2354	NASDAQ	TLF	Wed, May 4, 2005	3.45	3.59	3.45	3.58
2353	NASDAQ	TLF	Tue, May 3, 2005	3.44	3.48	3.44	3.48
2352	NASDAQ	TLF	Mon, May 2, 2005	3.43	3.44	3.41	3.44
2351	NASDAQ	TLF	Fri, Apr 29, 2005	3.47	3.50	3.47	3.50
2350	NASDAQ	TLF	Thu, Apr 28, 2005	3.43	3.43	3.43	3.43
2349	NASDAQ	TLF	Wed, Apr 27, 2005	3.54	3.54	3.45	3.48
2348	NASDAQ	TLF	Tue, Apr 26, 2005	3.42	3.53	3.42	3.53
2347	NASDAQ	TLF	Mon, Apr 25, 2005	3.50	3.53	3.42	3.42
2346	NASDAQ	TLF	Thu, Apr 21, 2005	3.53	3.53	3.52	3.52
2345	NASDAQ	TLF	Wed, Apr 20, 2005	3.50	3.60	3.50	3.50
2344	NASDAQ	TLF	Tue, Apr 19, 2005	3.54	3.54	3.49	3.50
2343	NASDAQ	TLF	Mon, Apr 18, 2005	3.50	3.50	3.50	3.50
2342	NASDAQ	TLF	Fri, Apr 15, 2005	3.52	3.57	3.51	3.52
2341	NASDAQ	TLF	Thu, Apr 14, 2005	3.62	3.62	3.52	3.55
2340	NASDAQ	TLF	Wed, Apr 13, 2005	3.55	3.59	3.53	3.57
2339	NASDAQ	TLF	Tue, Apr 12, 2005	3.53	3.67	3.53	3.60
2338	NASDAQ	TLF	Mon, Apr 11, 2005	3.63	3.63	3.54	3.58
2337	NASDAQ	TLF	Fri, Apr 8, 2005	3.68	3.68	3.68	3.68
2336	NASDAQ	TLF	Thu, Apr 7, 2005	3.64	3.64	3.64	3.64
2335	NASDAQ	TLF	Wed, Apr 6, 2005	3.55	3.65	3.55	3.59
2334	NASDAQ	TLF	Tue, Apr 5, 2005	3.55	3.60	3.55	3.59
2333	NASDAQ	TLF	Mon, Apr 4, 2005	3.50	3.50	3.50	3.50
2332	NASDAQ	TLF	Fri, Apr 1, 2005	3.45	3.54	3.45	3.54
2331	NASDAQ	TLF	Thu, Mar 31, 2005	3.44	3.55	3.41	3.48
2330	NASDAQ	TLF	Wed, Mar 30, 2005	3.50	3.52	3.45	3.47
2329	NASDAQ	TLF	Tue, Mar 29, 2005	3.53	3.55	3.53	3.53
2328	NASDAQ	TLF	Mon, Mar 28, 2005	3.52	3.53	3.52	3.53
2327	NASDAQ	TLF	Thu, Mar 24, 2005	3.51	3.59	3.51	3.55
2326	NASDAQ	TLF	Wed, Mar 23, 2005	3.51	3.51	3.51	3.51
2325	NASDAQ	TLF	Tue, Mar 22, 2005	3.52	3.59	3.52	3.55
2324	NASDAQ	TLF	Mon, Mar 21, 2005	3.52	3.52	3.51	3.51
2323	NASDAQ	TLF	Fri, Mar 18, 2005	3.51	3.51	3.51	3.51
2322	NASDAQ	TLF	Thu, Mar 17, 2005	3.51	3.52	3.51	3.51
2321	NASDAQ	TLF	Wed, Mar 16, 2005	3.40	3.51	3.40	3.51
2320	NASDAQ	TLF	Tue, Mar 15, 2005	3.59	3.60	3.50	3.50
2319	NASDAQ	TLF	Mon, Mar 14, 2005	3.50	3.57	3.50	3.55
2318	NASDAQ	TLF	Fri, Mar 11, 2005	3.47	3.50	3.47	3.50
2317	NASDAQ	TLF	Thu, Mar 10, 2005	3.43	3.48	3.42	3.48
2316	NASDAQ	TLF	Wed, Mar 9, 2005	3.60	3.60	3.44	3.44
2315	NASDAQ	TLF	Tue, Mar 8, 2005	3.55	3.59	3.51	3.59
2314	NASDAQ	TLF	Mon, Mar 7, 2005	3.50	3.55	3.46	3.55
2313	NASDAQ	TLF	Fri, Mar 4, 2005	3.69	3.69	3.46	3.46
2312	NASDAQ	TLF	Thu, Mar 3, 2005	3.44	3.66	3.41	3.65
2311	NASDAQ	TLF	Wed, Mar 2, 2005	3.30	3.50	3.30	3.34
2310	NASDAQ	TLF	Tue, Mar 1, 2005	3.30	3.30	3.25	3.28
2309	NASDAQ	TLF	Mon, Feb 28, 2005	3.29	3.30	3.29	3.30
2308	NASDAQ	TLF	Fri, Feb 25, 2005	3.28	3.28	3.20	3.23
2307	NASDAQ	TLF	Thu, Feb 24, 2005	3.30	3.31	3.30	3.31
2306	NASDAQ	TLF	Wed, Feb 23, 2005	3.43	3.43	3.30	3.31
2305	NASDAQ	TLF	Tue, Feb 22, 2005	3.50	3.50	3.43	3.43
2304	NASDAQ	TLF	Fri, Feb 18, 2005	3.52	3.52	3.50	3.50
2303	NASDAQ	TLF	Thu, Feb 17, 2005	3.43	3.53	3.43	3.53
2302	NASDAQ	TLF	Wed, Feb 16, 2005	3.45	3.45	3.45	3.45
2301	NASDAQ	TLF	Tue, Feb 15, 2005	3.46	3.54	3.40	3.50
2300	NASDAQ	TLF	Mon, Feb 14, 2005	3.50	3.60	3.40	3.48
2299	NASDAQ	TLF	Fri, Feb 11, 2005	3.52	3.60	3.52	3.55
2298	NASDAQ	TLF	Thu, Feb 10, 2005	3.39	3.50	3.39	3.44
2297	NASDAQ	TLF	Wed, Feb 9, 2005	3.40	3.55	3.40	3.45
2296	NASDAQ	TLF	Tue, Feb 8, 2005	3.37	3.52	3.37	3.45
2295	NASDAQ	TLF	Mon, Feb 7, 2005	3.32	3.40	3.32	3.40
2294	NASDAQ	TLF	Fri, Feb 4, 2005	3.30	3.39	3.28	3.39
2293	NASDAQ	TLF	Thu, Feb 3, 2005	3.35	3.35	3.25	3.28
2292	NASDAQ	TLF	Wed, Feb 2, 2005	3.29	3.35	3.29	3.35
2291	NASDAQ	TLF	Tue, Feb 1, 2005	3.41	3.41	3.40	3.40
2290	NASDAQ	TLF	Mon, Jan 31, 2005	3.41	3.41	3.41	3.41
2289	NASDAQ	TLF	Fri, Jan 28, 2005	3.45	3.45	3.35	3.41
2288	NASDAQ	TLF	Thu, Jan 27, 2005	3.52	3.52	3.52	3.52
2287	NASDAQ	TLF	Wed, Jan 26, 2005	3.50	3.50	3.49	3.49
2286	NASDAQ	TLF	Mon, Jan 24, 2005	3.46	3.58	3.46	3.47
2285	NASDAQ	TLF	Fri, Jan 21, 2005	3.67	3.68	3.45	3.45
2284	NASDAQ	TLF	Thu, Jan 20, 2005	3.47	3.74	3.47	3.74
2283	NASDAQ	TLF	Wed, Jan 19, 2005	3.48	3.48	3.47	3.47
2282	NASDAQ	TLF	Tue, Jan 18, 2005	3.46	3.52	3.46	3.52
2281	NASDAQ	TLF	Fri, Jan 14, 2005	3.51	3.51	3.51	3.51
2280	NASDAQ	TLF	Thu, Jan 13, 2005	3.66	3.71	3.60	3.60
2279	NASDAQ	TLF	Wed, Jan 12, 2005	3.71	3.71	3.61	3.70
2278	NASDAQ	TLF	Tue, Jan 11, 2005	3.79	3.79	3.56	3.65
2277	NASDAQ	TLF	Mon, Jan 10, 2005	3.40	3.49	3.40	3.49
2276	NASDAQ	TLF	Fri, Jan 7, 2005	3.41	3.41	3.40	3.41
2275	NASDAQ	TLF	Thu, Jan 6, 2005	3.49	3.49	3.45	3.46
2274	NASDAQ	TLF	Wed, Jan 5, 2005	3.51	3.51	3.45	3.45
2273	NASDAQ	TLF	Tue, Jan 4, 2005	3.51	3.55	3.43	3.51
2272	NASDAQ	TLF	Mon, Jan 3, 2005	3.55	3.55	3.48	3.55
2271	NASDAQ	TLF	Fri, Dec 31, 2004	3.61	3.61	3.55	3.55
2270	NASDAQ	TLF	Thu, Dec 30, 2004	3.52	3.56	3.50	3.56
2269	NASDAQ	TLF	Wed, Dec 29, 2004	3.50	3.57	3.50	3.57
2268	NASDAQ	TLF	Tue, Dec 28, 2004	3.45	3.57	3.45	3.57
2267	NASDAQ	TLF	Mon, Dec 27, 2004	3.60	3.60	3.42	3.45
2266	NASDAQ	TLF	Thu, Dec 23, 2004	3.68	3.69	3.60	3.60
2265	NASDAQ	TLF	Wed, Dec 22, 2004	3.65	3.73	3.65	3.68
2264	NASDAQ	TLF	Tue, Dec 21, 2004	3.57	3.70	3.57	3.70
2263	NASDAQ	TLF	Mon, Dec 20, 2004	3.53	3.55	3.51	3.51
2262	NASDAQ	TLF	Fri, Dec 17, 2004	3.40	3.69	3.40	3.55
2261	NASDAQ	TLF	Thu, Dec 16, 2004	3.35	3.49	3.28	3.49
2260	NASDAQ	TLF	Wed, Dec 15, 2004	3.19	3.25	3.07	3.25
2259	NASDAQ	TLF	Tue, Dec 14, 2004	3.12	3.20	3.12	3.19
2258	NASDAQ	TLF	Fri, Dec 10, 2004	3.10	3.15	3.10	3.15
2257	NASDAQ	TLF	Thu, Dec 9, 2004	3.04	3.14	3.03	3.10
2256	NASDAQ	TLF	Wed, Dec 8, 2004	3.01	3.05	3.00	3.03
2255	NASDAQ	TLF	Tue, Dec 7, 2004	3.00	3.06	3.00	3.01
2254	NASDAQ	TLF	Mon, Dec 6, 2004	3.02	3.06	3.02	3.02
2253	NASDAQ	TLF	Fri, Dec 3, 2004	3.06	3.18	3.02	3.02
2252	NASDAQ	TLF	Thu, Dec 2, 2004	3.09	3.15	3.05	3.05
2251	NASDAQ	TLF	Wed, Dec 1, 2004	3.08	3.12	3.08	3.09
2250	NASDAQ	TLF	Tue, Nov 30, 2004	3.05	3.10	3.05	3.08
2249	NASDAQ	TLF	Mon, Nov 29, 2004	3.07	3.08	2.95	3.02
2248	NASDAQ	TLF	Fri, Nov 26, 2004	3.05	3.10	3.04	3.10
2247	NASDAQ	TLF	Wed, Nov 24, 2004	3.09	3.09	3.02	3.02
2246	NASDAQ	TLF	Tue, Nov 23, 2004	3.15	3.15	3.14	3.15
2245	NASDAQ	TLF	Mon, Nov 22, 2004	3.10	3.15	3.10	3.15
2244	NASDAQ	TLF	Fri, Nov 19, 2004	3.04	3.10	3.00	3.10
2243	NASDAQ	TLF	Thu, Nov 18, 2004	3.02	3.08	3.01	3.08
2242	NASDAQ	TLF	Wed, Nov 17, 2004	3.01	3.10	3.00	3.04
2241	NASDAQ	TLF	Tue, Nov 16, 2004	3.08	3.08	3.01	3.02
2240	NASDAQ	TLF	Mon, Nov 15, 2004	3.05	3.10	3.05	3.09
2239	NASDAQ	TLF	Fri, Nov 12, 2004	3.05	3.07	3.02	3.07
2238	NASDAQ	TLF	Thu, Nov 11, 2004	3.06	3.06	3.01	3.01
2237	NASDAQ	TLF	Wed, Nov 10, 2004	3.05	3.13	3.05	3.10
2236	NASDAQ	TLF	Tue, Nov 9, 2004	3.05	3.15	3.05	3.05
2235	NASDAQ	TLF	Mon, Nov 8, 2004	3.11	3.15	3.03	3.03
2234	NASDAQ	TLF	Fri, Nov 5, 2004	3.03	3.20	3.00	3.10
2233	NASDAQ	TLF	Thu, Nov 4, 2004	3.11	3.11	3.01	3.01
2232	NASDAQ	TLF	Wed, Nov 3, 2004	3.09	3.14	3.00	3.01
2231	NASDAQ	TLF	Tue, Nov 2, 2004	3.44	3.44	3.10	3.10
2230	NASDAQ	TLF	Mon, Nov 1, 2004	3.33	3.40	3.33	3.37
2229	NASDAQ	TLF	Fri, Oct 29, 2004	3.36	3.40	3.31	3.31
2228	NASDAQ	TLF	Thu, Oct 28, 2004	3.35	3.35	3.31	3.31
2227	NASDAQ	TLF	Wed, Oct 27, 2004	3.40	3.40	3.30	3.30
2226	NASDAQ	TLF	Tue, Oct 26, 2004	3.29	3.37	3.29	3.30
2225	NASDAQ	TLF	Mon, Oct 25, 2004	3.31	3.33	3.28	3.29
2224	NASDAQ	TLF	Fri, Oct 22, 2004	3.33	3.33	3.31	3.31
2223	NASDAQ	TLF	Thu, Oct 21, 2004	3.35	3.35	3.31	3.31
2222	NASDAQ	TLF	Wed, Oct 20, 2004	3.30	3.33	3.25	3.31
2221	NASDAQ	TLF	Tue, Oct 19, 2004	3.29	3.30	3.29	3.30
2220	NASDAQ	TLF	Mon, Oct 18, 2004	3.38	3.45	3.29	3.35
2219	NASDAQ	TLF	Fri, Oct 15, 2004	3.35	3.39	3.35	3.39
2218	NASDAQ	TLF	Thu, Oct 14, 2004	3.38	3.42	3.37	3.42
2217	NASDAQ	TLF	Wed, Oct 13, 2004	3.37	3.47	3.37	3.42
2216	NASDAQ	TLF	Tue, Oct 12, 2004	3.40	3.47	3.40	3.43
2215	NASDAQ	TLF	Mon, Oct 11, 2004	3.60	3.60	3.35	3.44
2214	NASDAQ	TLF	Fri, Oct 8, 2004	3.70	3.70	3.56	3.64
2213	NASDAQ	TLF	Thu, Oct 7, 2004	3.65	3.68	3.60	3.68
2212	NASDAQ	TLF	Wed, Oct 6, 2004	3.58	3.63	3.55	3.63
2211	NASDAQ	TLF	Tue, Oct 5, 2004	3.60	3.67	3.58	3.60
2210	NASDAQ	TLF	Mon, Oct 4, 2004	3.61	3.63	3.55	3.60
2209	NASDAQ	TLF	Fri, Oct 1, 2004	3.82	3.82	3.60	3.65
2208	NASDAQ	TLF	Thu, Sep 30, 2004	3.80	3.80	3.72	3.75
2207	NASDAQ	TLF	Wed, Sep 29, 2004	3.82	3.88	3.79	3.85
2206	NASDAQ	TLF	Tue, Sep 28, 2004	3.85	3.94	3.80	3.87
2205	NASDAQ	TLF	Mon, Sep 27, 2004	3.92	3.92	3.87	3.87
2204	NASDAQ	TLF	Fri, Sep 24, 2004	3.80	3.89	3.80	3.85
2203	NASDAQ	TLF	Thu, Sep 23, 2004	3.80	3.80	3.80	3.80
2202	NASDAQ	TLF	Wed, Sep 22, 2004	3.72	3.75	3.71	3.75
2201	NASDAQ	TLF	Tue, Sep 21, 2004	3.75	3.75	3.72	3.72
2200	NASDAQ	TLF	Mon, Sep 20, 2004	3.55	3.90	3.54	3.70
2199	NASDAQ	TLF	Fri, Sep 17, 2004	3.63	3.63	3.53	3.53
2198	NASDAQ	TLF	Thu, Sep 16, 2004	3.70	3.70	3.59	3.65
2197	NASDAQ	TLF	Tue, Sep 14, 2004	3.68	3.69	3.65	3.65
2196	NASDAQ	TLF	Mon, Sep 13, 2004	3.68	3.69	3.68	3.69
2195	NASDAQ	TLF	Fri, Sep 10, 2004	3.68	3.68	3.50	3.65
2194	NASDAQ	TLF	Thu, Sep 9, 2004	3.60	3.80	3.60	3.65
2193	NASDAQ	TLF	Wed, Sep 8, 2004	3.61	3.61	3.59	3.59
2192	NASDAQ	TLF	Tue, Sep 7, 2004	3.40	3.60	3.40	3.60
2191	NASDAQ	TLF	Fri, Sep 3, 2004	3.39	3.43	3.38	3.38
2190	NASDAQ	TLF	Thu, Sep 2, 2004	3.30	3.31	3.30	3.31
2189	NASDAQ	TLF	Wed, Sep 1, 2004	3.33	3.33	3.33	3.33
2188	NASDAQ	TLF	Tue, Aug 31, 2004	3.30	3.39	3.30	3.35
2187	NASDAQ	TLF	Mon, Aug 30, 2004	3.27	3.32	3.25	3.26
2186	NASDAQ	TLF	Thu, Aug 26, 2004	3.33	3.33	3.28	3.28
2185	NASDAQ	TLF	Wed, Aug 25, 2004	3.28	3.33	3.26	3.33
2184	NASDAQ	TLF	Tue, Aug 24, 2004	3.31	3.31	3.26	3.26
2183	NASDAQ	TLF	Mon, Aug 23, 2004	3.31	3.33	3.27	3.27
2182	NASDAQ	TLF	Fri, Aug 20, 2004	3.29	3.33	3.29	3.33
2181	NASDAQ	TLF	Thu, Aug 19, 2004	3.42	3.42	3.24	3.30
2180	NASDAQ	TLF	Wed, Aug 18, 2004	3.39	3.43	3.35	3.43
2179	NASDAQ	TLF	Tue, Aug 17, 2004	3.42	3.44	3.35	3.35
2178	NASDAQ	TLF	Mon, Aug 16, 2004	3.45	3.45	3.38	3.40
2177	NASDAQ	TLF	Fri, Aug 13, 2004	3.40	3.41	3.26	3.38
2176	NASDAQ	TLF	Thu, Aug 12, 2004	3.55	3.60	3.40	3.46
2175	NASDAQ	TLF	Wed, Aug 11, 2004	3.61	3.61	3.50	3.50
2174	NASDAQ	TLF	Tue, Aug 10, 2004	3.78	3.78	3.65	3.70
2173	NASDAQ	TLF	Mon, Aug 9, 2004	3.80	3.95	3.80	3.87
2172	NASDAQ	TLF	Fri, Aug 6, 2004	3.75	3.78	3.75	3.78
2171	NASDAQ	TLF	Thu, Aug 5, 2004	3.67	3.87	3.67	3.70
2170	NASDAQ	TLF	Wed, Aug 4, 2004	3.54	3.70	3.50	3.70
2169	NASDAQ	TLF	Tue, Aug 3, 2004	4.05	4.06	3.30	3.59
2168	NASDAQ	TLF	Mon, Aug 2, 2004	4.03	4.06	4.00	4.00
2167	NASDAQ	TLF	Fri, Jul 30, 2004	4.05	4.07	4.03	4.07
2166	NASDAQ	TLF	Thu, Jul 29, 2004	4.12	4.12	4.05	4.05
2165	NASDAQ	TLF	Wed, Jul 28, 2004	4.27	4.27	4.15	4.15
2164	NASDAQ	TLF	Tue, Jul 27, 2004	4.20	4.20	4.20	4.20
2163	NASDAQ	TLF	Mon, Jul 26, 2004	4.20	4.25	4.20	4.20
2162	NASDAQ	TLF	Fri, Jul 23, 2004	4.20	4.20	4.20	4.20
2161	NASDAQ	TLF	Thu, Jul 22, 2004	4.24	4.30	4.20	4.20
2160	NASDAQ	TLF	Wed, Jul 21, 2004	4.20	4.20	4.20	4.20
2159	NASDAQ	TLF	Tue, Jul 20, 2004	4.22	4.30	4.20	4.20
2158	NASDAQ	TLF	Mon, Jul 19, 2004	4.17	4.17	4.11	4.11
2157	NASDAQ	TLF	Fri, Jul 16, 2004	4.27	4.27	4.17	4.17
2156	NASDAQ	TLF	Thu, Jul 15, 2004	4.20	4.22	4.18	4.22
2155	NASDAQ	TLF	Wed, Jul 14, 2004	4.12	4.15	4.11	4.15
2154	NASDAQ	TLF	Tue, Jul 13, 2004	4.18	4.20	4.18	4.18
2153	NASDAQ	TLF	Mon, Jul 12, 2004	4.31	4.31	4.05	4.14
2152	NASDAQ	TLF	Fri, Jul 9, 2004	4.37	4.37	4.28	4.28
2151	NASDAQ	TLF	Thu, Jul 8, 2004	4.37	4.37	4.35	4.35
2150	NASDAQ	TLF	Wed, Jul 7, 2004	4.31	4.40	4.30	4.40
2149	NASDAQ	TLF	Tue, Jul 6, 2004	4.40	4.40	4.40	4.40
2148	NASDAQ	TLF	Fri, Jul 2, 2004	4.36	4.50	4.35	4.45
2147	NASDAQ	TLF	Thu, Jul 1, 2004	4.40	4.47	4.40	4.47
2146	NASDAQ	TLF	Wed, Jun 30, 2004	4.45	4.45	4.40	4.40
2145	NASDAQ	TLF	Tue, Jun 29, 2004	4.43	4.50	4.40	4.41
2144	NASDAQ	TLF	Mon, Jun 28, 2004	4.49	4.49	4.45	4.45
2143	NASDAQ	TLF	Fri, Jun 25, 2004	4.50	4.55	4.41	4.45
2142	NASDAQ	TLF	Thu, Jun 24, 2004	4.40	4.55	4.40	4.49
2141	NASDAQ	TLF	Wed, Jun 23, 2004	4.45	4.45	4.41	4.41
2140	NASDAQ	TLF	Tue, Jun 22, 2004	4.53	4.60	4.50	4.50
2139	NASDAQ	TLF	Mon, Jun 21, 2004	4.50	4.50	4.50	4.50
2138	NASDAQ	TLF	Fri, Jun 18, 2004	4.46	4.46	4.45	4.45
2137	NASDAQ	TLF	Thu, Jun 17, 2004	4.45	4.54	4.41	4.45
2136	NASDAQ	TLF	Wed, Jun 16, 2004	4.46	4.53	4.46	4.53
2135	NASDAQ	TLF	Tue, Jun 15, 2004	4.40	4.55	4.40	4.45
2134	NASDAQ	TLF	Mon, Jun 14, 2004	4.60	4.63	4.40	4.40
2133	NASDAQ	TLF	Thu, Jun 10, 2004	4.59	4.59	4.55	4.55
2132	NASDAQ	TLF	Wed, Jun 9, 2004	4.60	4.60	4.55	4.59
2131	NASDAQ	TLF	Tue, Jun 8, 2004	4.53	4.53	4.52	4.52
2130	NASDAQ	TLF	Mon, Jun 7, 2004	4.60	4.60	4.50	4.52
2129	NASDAQ	TLF	Fri, Jun 4, 2004	4.45	4.50	4.45	4.50
2128	NASDAQ	TLF	Thu, Jun 3, 2004	4.55	4.55	4.45	4.45
2127	NASDAQ	TLF	Wed, Jun 2, 2004	4.56	4.58	4.40	4.55
2126	NASDAQ	TLF	Tue, Jun 1, 2004	4.57	4.65	4.57	4.65
2125	NASDAQ	TLF	Fri, May 28, 2004	4.60	4.70	4.60	4.70
2124	NASDAQ	TLF	Thu, May 27, 2004	4.45	4.56	4.45	4.56
2123	NASDAQ	TLF	Wed, May 26, 2004	4.55	4.68	4.50	4.55
2122	NASDAQ	TLF	Tue, May 25, 2004	4.68	4.70	4.49	4.64
2121	NASDAQ	TLF	Mon, May 24, 2004	4.65	4.70	4.65	4.70
2120	NASDAQ	TLF	Thu, May 20, 2004	4.80	4.80	4.75	4.75
2119	NASDAQ	TLF	Wed, May 19, 2004	4.75	4.76	4.75	4.76
2118	NASDAQ	TLF	Tue, May 18, 2004	4.55	4.85	4.55	4.75
2117	NASDAQ	TLF	Mon, May 17, 2004	4.55	4.55	4.55	4.55
2116	NASDAQ	TLF	Fri, May 14, 2004	4.65	4.70	4.65	4.70
2115	NASDAQ	TLF	Thu, May 13, 2004	4.88	4.88	4.56	4.65
2114	NASDAQ	TLF	Wed, May 12, 2004	4.90	4.90	4.83	4.83
2113	NASDAQ	TLF	Tue, May 11, 2004	4.80	4.94	4.80	4.87
2112	NASDAQ	TLF	Mon, May 10, 2004	4.80	4.87	4.65	4.83
2111	NASDAQ	TLF	Fri, May 7, 2004	4.98	5.00	4.95	5.00
2110	NASDAQ	TLF	Thu, May 6, 2004	5.05	5.05	5.00	5.00
2109	NASDAQ	TLF	Wed, May 5, 2004	5.09	5.15	5.01	5.05
2108	NASDAQ	TLF	Tue, May 4, 2004	5.07	5.07	5.05	5.05
2107	NASDAQ	TLF	Mon, May 3, 2004	5.15	5.15	5.04	5.10
2106	NASDAQ	TLF	Fri, Apr 30, 2004	5.25	5.28	5.15	5.16
2105	NASDAQ	TLF	Thu, Apr 29, 2004	5.38	5.38	5.15	5.24
2104	NASDAQ	TLF	Wed, Apr 28, 2004	5.35	5.35	5.26	5.26
2103	NASDAQ	TLF	Tue, Apr 27, 2004	5.36	5.39	5.26	5.39
2102	NASDAQ	TLF	Mon, Apr 26, 2004	5.41	5.41	5.38	5.41
2101	NASDAQ	TLF	Fri, Apr 23, 2004	5.30	5.47	5.30	5.41
2100	NASDAQ	TLF	Thu, Apr 22, 2004	5.35	5.35	5.22	5.24
2099	NASDAQ	TLF	Wed, Apr 21, 2004	5.11	5.40	5.11	5.31
2098	NASDAQ	TLF	Tue, Apr 20, 2004	5.10	5.15	5.06	5.11
2097	NASDAQ	TLF	Mon, Apr 19, 2004	5.30	5.30	5.05	5.18
2096	NASDAQ	TLF	Fri, Apr 16, 2004	5.24	5.24	5.10	5.19
2095	NASDAQ	TLF	Thu, Apr 15, 2004	5.30	5.30	5.22	5.22
2094	NASDAQ	TLF	Wed, Apr 14, 2004	5.50	5.50	5.30	5.40
2093	NASDAQ	TLF	Tue, Apr 13, 2004	5.41	5.55	5.41	5.50
2092	NASDAQ	TLF	Mon, Apr 12, 2004	5.50	5.55	5.40	5.55
2091	NASDAQ	TLF	Thu, Apr 8, 2004	5.42	5.45	5.35	5.45
2090	NASDAQ	TLF	Wed, Apr 7, 2004	5.56	5.62	5.42	5.42
2089	NASDAQ	TLF	Tue, Apr 6, 2004	5.58	5.63	5.51	5.61
2088	NASDAQ	TLF	Mon, Apr 5, 2004	5.63	5.65	5.52	5.61
2087	NASDAQ	TLF	Fri, Apr 2, 2004	5.58	5.58	5.50	5.51
2086	NASDAQ	TLF	Thu, Apr 1, 2004	5.36	5.59	5.36	5.55
2085	NASDAQ	TLF	Wed, Mar 31, 2004	5.48	5.49	5.20	5.36
2084	NASDAQ	TLF	Tue, Mar 30, 2004	5.23	5.45	5.23	5.45
2083	NASDAQ	TLF	Mon, Mar 29, 2004	5.10	5.20	5.05	5.20
2082	NASDAQ	TLF	Fri, Mar 26, 2004	4.75	5.15	4.75	5.06
2081	NASDAQ	TLF	Thu, Mar 25, 2004	4.72	4.72	4.30	4.71
2080	NASDAQ	TLF	Wed, Mar 24, 2004	4.86	4.99	4.76	4.76
2079	NASDAQ	TLF	Tue, Mar 23, 2004	5.05	5.05	4.96	5.00
2078	NASDAQ	TLF	Mon, Mar 22, 2004	5.00	5.03	5.00	5.03
2077	NASDAQ	TLF	Fri, Mar 19, 2004	5.00	5.08	5.00	5.05
2076	NASDAQ	TLF	Thu, Mar 18, 2004	5.00	5.00	4.95	4.99
2075	NASDAQ	TLF	Wed, Mar 17, 2004	5.00	5.05	4.95	5.01
2074	NASDAQ	TLF	Tue, Mar 16, 2004	5.05	5.06	5.00	5.00
2073	NASDAQ	TLF	Mon, Mar 15, 2004	5.05	5.09	5.00	5.05
2072	NASDAQ	TLF	Fri, Mar 12, 2004	5.24	5.24	5.05	5.05
2071	NASDAQ	TLF	Thu, Mar 11, 2004	5.45	5.45	5.10	5.14
2070	NASDAQ	TLF	Wed, Mar 10, 2004	5.49	5.54	5.47	5.47
2069	NASDAQ	TLF	Tue, Mar 9, 2004	5.50	5.55	5.46	5.49
2068	NASDAQ	TLF	Mon, Mar 8, 2004	5.55	5.58	5.40	5.45
2067	NASDAQ	TLF	Fri, Mar 5, 2004	5.42	5.50	5.36	5.42
2066	NASDAQ	TLF	Thu, Mar 4, 2004	5.34	5.44	5.30	5.35
2065	NASDAQ	TLF	Wed, Mar 3, 2004	5.36	5.45	5.20	5.39
2064	NASDAQ	TLF	Tue, Mar 2, 2004	5.45	5.48	5.40	5.45
2063	NASDAQ	TLF	Mon, Mar 1, 2004	5.58	5.59	5.43	5.46
2062	NASDAQ	TLF	Fri, Feb 27, 2004	5.45	5.60	5.41	5.55
2061	NASDAQ	TLF	Thu, Feb 26, 2004	5.10	5.44	5.07	5.30
2060	NASDAQ	TLF	Wed, Feb 25, 2004	5.20	5.20	5.20	5.20
2059	NASDAQ	TLF	Tue, Feb 24, 2004	5.50	5.59	5.18	5.20
2058	NASDAQ	TLF	Mon, Feb 23, 2004	5.59	5.59	5.41	5.41
2057	NASDAQ	TLF	Fri, Feb 20, 2004	5.55	5.59	5.50	5.59
2056	NASDAQ	TLF	Thu, Feb 19, 2004	5.42	5.48	5.42	5.48
2055	NASDAQ	TLF	Wed, Feb 18, 2004	5.37	5.50	5.32	5.32
2054	NASDAQ	TLF	Tue, Feb 17, 2004	5.08	5.35	5.05	5.34
2053	NASDAQ	TLF	Fri, Feb 13, 2004	5.15	5.15	5.04	5.05
2052	NASDAQ	TLF	Thu, Feb 12, 2004	5.07	5.12	5.05	5.05
2051	NASDAQ	TLF	Wed, Feb 11, 2004	5.34	5.34	4.80	5.05
2050	NASDAQ	TLF	Tue, Feb 10, 2004	5.34	5.34	5.29	5.32
2049	NASDAQ	TLF	Mon, Feb 9, 2004	5.32	5.34	5.32	5.34
2048	NASDAQ	TLF	Fri, Feb 6, 2004	5.32	5.32	5.30	5.30
2047	NASDAQ	TLF	Thu, Feb 5, 2004	5.34	5.34	5.28	5.29
2046	NASDAQ	TLF	Wed, Feb 4, 2004	5.28	5.34	5.26	5.30
2045	NASDAQ	TLF	Tue, Feb 3, 2004	5.27	5.36	5.26	5.32
2044	NASDAQ	TLF	Mon, Feb 2, 2004	5.40	5.50	5.29	5.45
2043	NASDAQ	TLF	Fri, Jan 30, 2004	5.58	5.58	5.35	5.35
2042	NASDAQ	TLF	Thu, Jan 29, 2004	5.55	5.55	5.40	5.50
2041	NASDAQ	TLF	Wed, Jan 28, 2004	5.61	5.61	5.30	5.35
2040	NASDAQ	TLF	Tue, Jan 27, 2004	5.75	5.80	5.60	5.60
2039	NASDAQ	TLF	Mon, Jan 26, 2004	5.30	5.82	5.30	5.75
2038	NASDAQ	TLF	Fri, Jan 23, 2004	5.10	5.37	5.01	5.25
2037	NASDAQ	TLF	Thu, Jan 22, 2004	5.41	5.44	5.25	5.35
2036	NASDAQ	TLF	Wed, Jan 21, 2004	5.20	5.49	5.20	5.49
2035	NASDAQ	TLF	Tue, Jan 20, 2004	5.57	5.70	5.25	5.25
2034	NASDAQ	TLF	Fri, Jan 16, 2004	5.71	5.71	5.18	5.32
2033	NASDAQ	TLF	Thu, Jan 15, 2004	5.70	5.75	5.70	5.70
2032	NASDAQ	TLF	Wed, Jan 14, 2004	5.72	5.85	5.65	5.71
2031	NASDAQ	TLF	Tue, Jan 13, 2004	5.76	5.99	5.41	5.76
2030	NASDAQ	TLF	Mon, Jan 12, 2004	5.30	5.80	5.30	5.80
2029	NASDAQ	TLF	Fri, Jan 9, 2004	5.20	5.33	5.20	5.20
2028	NASDAQ	TLF	Thu, Jan 8, 2004	5.20	5.25	5.02	5.20
2027	NASDAQ	TLF	Wed, Jan 7, 2004	5.00	5.01	4.96	5.01
2026	NASDAQ	TLF	Tue, Jan 6, 2004	4.85	4.99	4.80	4.99
2025	NASDAQ	TLF	Mon, Jan 5, 2004	4.81	4.85	4.70	4.72
2024	NASDAQ	TLF	Fri, Jan 2, 2004	4.80	4.85	4.70	4.72
2023	NASDAQ	TLF	Wed, Dec 31, 2003	4.85	4.85	4.70	4.84
2022	NASDAQ	TLF	Tue, Dec 30, 2003	4.63	4.88	4.60	4.85
2021	NASDAQ	TLF	Mon, Dec 29, 2003	4.71	4.73	4.70	4.70
2020	NASDAQ	TLF	Fri, Dec 26, 2003	4.75	4.75	4.68	4.71
2019	NASDAQ	TLF	Wed, Dec 24, 2003	4.75	4.75	4.60	4.75
2018	NASDAQ	TLF	Tue, Dec 23, 2003	4.70	4.73	4.70	4.72
2017	NASDAQ	TLF	Mon, Dec 22, 2003	4.60	4.71	4.60	4.71
2016	NASDAQ	TLF	Fri, Dec 19, 2003	4.70	4.72	4.52	4.71
2015	NASDAQ	TLF	Thu, Dec 18, 2003	4.34	4.70	4.32	4.70
2014	NASDAQ	TLF	Wed, Dec 17, 2003	4.38	4.38	4.34	4.34
2013	NASDAQ	TLF	Tue, Dec 16, 2003	4.50	4.50	4.30	4.30
2012	NASDAQ	TLF	Mon, Dec 15, 2003	4.58	4.69	4.33	4.40
2011	NASDAQ	TLF	Fri, Dec 12, 2003	4.50	4.50	4.28	4.33
2010	NASDAQ	TLF	Thu, Dec 11, 2003	4.50	4.69	4.23	4.30
2009	NASDAQ	TLF	Wed, Dec 10, 2003	4.50	4.50	4.45	4.48
2008	NASDAQ	TLF	Tue, Dec 9, 2003	4.50	4.50	4.37	4.48
2007	NASDAQ	TLF	Mon, Dec 8, 2003	4.28	4.50	4.23	4.33
2006	NASDAQ	TLF	Fri, Dec 5, 2003	4.18	4.19	4.11	4.18
2005	NASDAQ	TLF	Thu, Dec 4, 2003	4.10	4.10	4.05	4.08
2004	NASDAQ	TLF	Wed, Dec 3, 2003	4.05	4.07	4.05	4.07
2003	NASDAQ	TLF	Tue, Dec 2, 2003	4.02	4.09	4.02	4.09
2002	NASDAQ	TLF	Mon, Dec 1, 2003	4.18	4.18	4.05	4.05
2001	NASDAQ	TLF	Fri, Nov 28, 2003	4.15	4.15	4.03	4.11
2000	NASDAQ	TLF	Wed, Nov 26, 2003	4.06	4.10	4.06	4.10
1999	NASDAQ	TLF	Tue, Nov 25, 2003	4.15	4.15	4.01	4.06
1998	NASDAQ	TLF	Mon, Nov 24, 2003	4.04	4.09	4.00	4.09
1997	NASDAQ	TLF	Fri, Nov 21, 2003	4.09	4.10	4.05	4.10
1996	NASDAQ	TLF	Thu, Nov 20, 2003	4.10	4.10	4.02	4.09
1995	NASDAQ	TLF	Wed, Nov 19, 2003	4.07	4.19	4.02	4.07
1994	NASDAQ	TLF	Tue, Nov 18, 2003	4.10	4.10	4.00	4.02
1993	NASDAQ	TLF	Mon, Nov 17, 2003	4.18	4.20	4.02	4.02
1992	NASDAQ	TLF	Fri, Nov 14, 2003	4.08	4.13	4.07	4.13
1991	NASDAQ	TLF	Thu, Nov 13, 2003	4.15	4.15	3.99	4.12
1990	NASDAQ	TLF	Wed, Nov 12, 2003	4.08	4.14	4.00	4.13
1989	NASDAQ	TLF	Tue, Nov 11, 2003	4.02	4.05	4.00	4.03
1988	NASDAQ	TLF	Mon, Nov 10, 2003	4.03	4.05	4.00	4.05
1987	NASDAQ	TLF	Fri, Nov 7, 2003	4.15	4.15	4.00	4.05
1986	NASDAQ	TLF	Thu, Nov 6, 2003	4.09	4.14	4.00	4.14
1985	NASDAQ	TLF	Wed, Nov 5, 2003	4.00	4.19	4.00	4.05
1984	NASDAQ	TLF	Tue, Nov 4, 2003	4.03	4.06	3.97	3.97
1983	NASDAQ	TLF	Mon, Nov 3, 2003	4.14	4.20	4.03	4.03
1982	NASDAQ	TLF	Fri, Oct 31, 2003	4.01	4.09	3.99	4.09
1981	NASDAQ	TLF	Thu, Oct 30, 2003	4.20	4.20	3.98	3.98
1980	NASDAQ	TLF	Wed, Oct 29, 2003	4.04	4.19	4.04	4.10
1979	NASDAQ	TLF	Tue, Oct 28, 2003	4.27	4.27	4.00	4.03
1978	NASDAQ	TLF	Mon, Oct 27, 2003	4.25	4.35	4.20	4.25
1977	NASDAQ	TLF	Fri, Oct 24, 2003	4.10	4.30	4.10	4.25
1976	NASDAQ	TLF	Thu, Oct 23, 2003	4.02	4.05	4.00	4.05
1975	NASDAQ	TLF	Wed, Oct 22, 2003	4.11	4.11	4.00	4.05
1974	NASDAQ	TLF	Tue, Oct 21, 2003	4.13	4.20	4.13	4.20
1973	NASDAQ	TLF	Mon, Oct 20, 2003	4.23	4.25	4.20	4.23
1972	NASDAQ	TLF	Fri, Oct 17, 2003	4.20	4.24	4.15	4.23
1971	NASDAQ	TLF	Thu, Oct 16, 2003	4.20	4.20	4.10	4.20
1970	NASDAQ	TLF	Wed, Oct 15, 2003	4.05	4.18	4.05	4.10
1969	NASDAQ	TLF	Tue, Oct 14, 2003	4.15	4.24	4.10	4.15
1968	NASDAQ	TLF	Mon, Oct 13, 2003	4.10	4.15	4.05	4.14
1967	NASDAQ	TLF	Fri, Oct 10, 2003	4.15	4.15	3.97	4.05
1966	NASDAQ	TLF	Thu, Oct 9, 2003	4.02	4.08	4.00	4.04
1965	NASDAQ	TLF	Wed, Oct 8, 2003	4.05	4.07	4.01	4.02
1964	NASDAQ	TLF	Tue, Oct 7, 2003	4.08	4.08	4.05	4.08
1963	NASDAQ	TLF	Mon, Oct 6, 2003	4.07	4.07	4.03	4.03
1962	NASDAQ	TLF	Fri, Oct 3, 2003	4.07	4.07	4.05	4.05
1961	NASDAQ	TLF	Thu, Oct 2, 2003	4.07	4.10	4.00	4.05
1960	NASDAQ	TLF	Wed, Oct 1, 2003	4.05	4.09	4.00	4.08
1959	NASDAQ	TLF	Tue, Sep 30, 2003	3.97	4.03	3.97	4.03
1958	NASDAQ	TLF	Mon, Sep 29, 2003	3.95	4.05	3.91	4.05
1957	NASDAQ	TLF	Fri, Sep 26, 2003	3.85	3.94	3.80	3.90
1956	NASDAQ	TLF	Thu, Sep 25, 2003	4.00	4.00	3.74	3.75
1955	NASDAQ	TLF	Wed, Sep 24, 2003	4.10	4.10	3.60	3.90
1954	NASDAQ	TLF	Tue, Sep 23, 2003	4.13	4.13	4.01	4.03
1953	NASDAQ	TLF	Mon, Sep 22, 2003	4.11	4.15	4.06	4.06
1952	NASDAQ	TLF	Fri, Sep 19, 2003	4.00	4.22	4.00	4.11
1951	NASDAQ	TLF	Thu, Sep 18, 2003	4.03	4.06	4.02	4.06
1950	NASDAQ	TLF	Wed, Sep 17, 2003	4.00	4.20	4.00	4.02
1949	NASDAQ	TLF	Tue, Sep 16, 2003	4.20	4.24	4.17	4.24
1948	NASDAQ	TLF	Mon, Sep 15, 2003	4.15	4.20	4.11	4.20
1947	NASDAQ	TLF	Fri, Sep 12, 2003	3.90	4.15	3.90	4.15
1946	NASDAQ	TLF	Thu, Sep 11, 2003	3.94	3.99	3.91	3.94
1945	NASDAQ	TLF	Wed, Sep 10, 2003	4.13	4.20	3.94	3.99
1944	NASDAQ	TLF	Tue, Sep 9, 2003	4.15	4.19	4.13	4.15
1943	NASDAQ	TLF	Mon, Sep 8, 2003	4.30	4.30	4.13	4.19
1942	NASDAQ	TLF	Fri, Sep 5, 2003	4.27	4.27	4.25	4.26
1941	NASDAQ	TLF	Thu, Sep 4, 2003	4.36	4.36	4.25	4.27
1940	NASDAQ	TLF	Wed, Sep 3, 2003	4.39	4.39	4.26	4.32
1939	NASDAQ	TLF	Tue, Sep 2, 2003	4.39	4.40	4.30	4.31
1938	NASDAQ	TLF	Fri, Aug 29, 2003	4.25	4.39	4.24	4.35
1937	NASDAQ	TLF	Thu, Aug 28, 2003	4.20	4.31	4.06	4.31
1936	NASDAQ	TLF	Wed, Aug 27, 2003	4.40	4.40	4.25	4.30
1935	NASDAQ	TLF	Tue, Aug 26, 2003	4.32	4.58	4.30	4.41
1934	NASDAQ	TLF	Mon, Aug 25, 2003	4.09	4.59	4.08	4.36
1933	NASDAQ	TLF	Fri, Aug 22, 2003	4.12	4.14	4.06	4.10
1932	NASDAQ	TLF	Thu, Aug 21, 2003	3.74	4.10	3.74	4.03
1931	NASDAQ	TLF	Wed, Aug 20, 2003	3.71	3.74	3.71	3.74
1930	NASDAQ	TLF	Tue, Aug 19, 2003	3.73	3.74	3.70	3.73
1929	NASDAQ	TLF	Mon, Aug 18, 2003	3.74	3.74	3.70	3.70
1928	NASDAQ	TLF	Thu, Aug 14, 2003	3.68	3.75	3.68	3.74
1927	NASDAQ	TLF	Wed, Aug 13, 2003	3.79	3.85	3.55	3.74
1926	NASDAQ	TLF	Tue, Aug 12, 2003	3.70	3.79	3.70	3.75
1925	NASDAQ	TLF	Mon, Aug 11, 2003	3.79	3.79	3.66	3.77
1924	NASDAQ	TLF	Fri, Aug 8, 2003	3.77	3.79	3.75	3.79
1923	NASDAQ	TLF	Thu, Aug 7, 2003	3.75	3.75	3.74	3.75
1922	NASDAQ	TLF	Wed, Aug 6, 2003	3.49	3.70	3.45	3.70
1921	NASDAQ	TLF	Tue, Aug 5, 2003	3.62	3.62	3.50	3.50
1920	NASDAQ	TLF	Mon, Aug 4, 2003	3.56	3.60	3.52	3.52
1919	NASDAQ	TLF	Fri, Aug 1, 2003	3.60	3.60	3.56	3.58
1918	NASDAQ	TLF	Thu, Jul 31, 2003	3.49	3.56	3.49	3.56
1917	NASDAQ	TLF	Wed, Jul 30, 2003	3.60	3.60	3.50	3.50
1916	NASDAQ	TLF	Tue, Jul 29, 2003	3.70	3.70	3.52	3.60
1915	NASDAQ	TLF	Mon, Jul 28, 2003	3.55	3.84	3.55	3.62
1914	NASDAQ	TLF	Fri, Jul 25, 2003	3.52	3.52	3.45	3.45
1913	NASDAQ	TLF	Thu, Jul 24, 2003	3.54	3.67	3.50	3.55
1912	NASDAQ	TLF	Wed, Jul 23, 2003	3.54	3.55	3.46	3.53
1911	NASDAQ	TLF	Tue, Jul 22, 2003	3.55	3.55	3.35	3.52
1910	NASDAQ	TLF	Mon, Jul 21, 2003	3.48	3.55	3.47	3.55
1909	NASDAQ	TLF	Fri, Jul 18, 2003	3.50	3.50	3.40	3.40
1908	NASDAQ	TLF	Thu, Jul 17, 2003	3.30	3.50	3.30	3.50
1907	NASDAQ	TLF	Wed, Jul 16, 2003	3.42	3.44	3.25	3.25
1906	NASDAQ	TLF	Tue, Jul 15, 2003	3.35	3.36	3.26	3.35
1905	NASDAQ	TLF	Mon, Jul 14, 2003	3.50	3.50	3.35	3.35
1904	NASDAQ	TLF	Fri, Jul 11, 2003	3.45	3.48	3.40	3.46
1903	NASDAQ	TLF	Thu, Jul 10, 2003	3.36	3.45	3.36	3.45
1902	NASDAQ	TLF	Wed, Jul 9, 2003	3.50	3.50	3.28	3.32
1901	NASDAQ	TLF	Tue, Jul 8, 2003	3.43	3.45	3.36	3.45
1900	NASDAQ	TLF	Mon, Jul 7, 2003	3.42	3.49	3.26	3.27
1899	NASDAQ	TLF	Thu, Jul 3, 2003	3.33	3.42	3.33	3.42
1898	NASDAQ	TLF	Wed, Jul 2, 2003	3.39	3.40	3.39	3.40
1897	NASDAQ	TLF	Tue, Jul 1, 2003	3.30	3.43	3.30	3.39
1896	NASDAQ	TLF	Mon, Jun 30, 2003	3.35	3.40	3.29	3.29
1895	NASDAQ	TLF	Fri, Jun 27, 2003	3.15	3.29	3.15	3.29
1894	NASDAQ	TLF	Thu, Jun 26, 2003	3.29	3.29	3.11	3.16
1893	NASDAQ	TLF	Wed, Jun 25, 2003	3.32	3.32	3.32	3.32
1892	NASDAQ	TLF	Tue, Jun 24, 2003	3.32	3.39	3.20	3.29
1891	NASDAQ	TLF	Mon, Jun 23, 2003	3.37	3.38	3.25	3.25
1890	NASDAQ	TLF	Fri, Jun 20, 2003	3.28	3.39	3.28	3.30
1889	NASDAQ	TLF	Thu, Jun 19, 2003	3.23	3.25	3.22	3.25
1888	NASDAQ	TLF	Wed, Jun 18, 2003	3.10	3.25	3.10	3.22
1887	NASDAQ	TLF	Tue, Jun 17, 2003	3.08	3.24	3.06	3.24
1886	NASDAQ	TLF	Mon, Jun 16, 2003	3.01	3.08	3.01	3.08
1885	NASDAQ	TLF	Fri, Jun 13, 2003	3.03	3.03	3.01	3.01
1884	NASDAQ	TLF	Thu, Jun 12, 2003	3.10	3.10	3.08	3.08
1883	NASDAQ	TLF	Wed, Jun 11, 2003	3.15	3.15	3.10	3.10
1882	NASDAQ	TLF	Tue, Jun 10, 2003	3.05	3.15	3.04	3.15
1881	NASDAQ	TLF	Mon, Jun 9, 2003	3.10	3.11	3.10	3.11
1880	NASDAQ	TLF	Fri, Jun 6, 2003	3.04	3.13	3.03	3.10
1879	NASDAQ	TLF	Thu, Jun 5, 2003	3.00	3.23	3.00	3.10
1878	NASDAQ	TLF	Wed, Jun 4, 2003	3.20	3.25	3.15	3.24
1877	NASDAQ	TLF	Mon, Jun 2, 2003	3.20	3.25	3.18	3.20
1876	NASDAQ	TLF	Fri, May 30, 2003	3.19	3.25	3.00	3.20
1875	NASDAQ	TLF	Thu, May 29, 2003	3.15	3.22	3.01	3.22
1874	NASDAQ	TLF	Wed, May 28, 2003	3.20	3.33	3.10	3.10
1873	NASDAQ	TLF	Tue, May 27, 2003	3.09	3.12	3.09	3.12
1872	NASDAQ	TLF	Fri, May 23, 2003	3.12	3.12	3.03	3.03
1871	NASDAQ	TLF	Thu, May 22, 2003	3.05	3.12	3.02	3.12
1870	NASDAQ	TLF	Wed, May 21, 2003	3.03	3.10	3.03	3.10
1869	NASDAQ	TLF	Tue, May 20, 2003	3.15	3.15	3.13	3.13
1868	NASDAQ	TLF	Mon, May 19, 2003	3.20	3.20	3.01	3.13
1867	NASDAQ	TLF	Fri, May 16, 2003	3.15	3.15	3.15	3.15
1866	NASDAQ	TLF	Thu, May 15, 2003	3.12	3.21	3.12	3.19
1865	NASDAQ	TLF	Wed, May 14, 2003	3.05	3.22	3.05	3.13
1864	NASDAQ	TLF	Tue, May 13, 2003	3.15	3.20	3.10	3.15
1863	NASDAQ	TLF	Mon, May 12, 2003	3.10	3.10	3.07	3.10
1862	NASDAQ	TLF	Fri, May 9, 2003	3.20	3.26	3.06	3.15
1861	NASDAQ	TLF	Thu, May 8, 2003	3.20	3.21	3.20	3.20
1860	NASDAQ	TLF	Wed, May 7, 2003	3.25	3.25	3.25	3.25
1859	NASDAQ	TLF	Tue, May 6, 2003	3.30	3.30	3.20	3.30
1858	NASDAQ	TLF	Mon, May 5, 2003	3.32	3.35	3.20	3.20
1857	NASDAQ	TLF	Fri, May 2, 2003	3.30	3.42	3.20	3.42
1856	NASDAQ	TLF	Thu, May 1, 2003	3.15	3.20	3.15	3.20
1855	NASDAQ	TLF	Wed, Apr 30, 2003	3.09	3.10	3.00	3.10
1854	NASDAQ	TLF	Tue, Apr 29, 2003	3.06	3.06	3.00	3.06
1853	NASDAQ	TLF	Mon, Apr 28, 2003	3.05	3.09	2.93	2.96
1852	NASDAQ	TLF	Fri, Apr 25, 2003	2.95	2.95	2.95	2.95
1851	NASDAQ	TLF	Thu, Apr 24, 2003	2.99	2.99	2.95	2.98
1850	NASDAQ	TLF	Wed, Apr 23, 2003	2.90	2.99	2.90	2.99
1849	NASDAQ	TLF	Tue, Apr 22, 2003	2.96	2.96	2.85	2.90
1848	NASDAQ	TLF	Mon, Apr 21, 2003	3.00	3.00	2.90	2.97
1847	NASDAQ	TLF	Thu, Apr 17, 2003	2.85	2.96	2.85	2.91
1846	NASDAQ	TLF	Wed, Apr 16, 2003	3.00	3.00	2.96	3.00
1845	NASDAQ	TLF	Tue, Apr 15, 2003	2.95	3.01	2.95	3.01
1844	NASDAQ	TLF	Mon, Apr 14, 2003	2.95	2.95	2.95	2.95
1843	NASDAQ	TLF	Fri, Apr 11, 2003	3.00	3.00	3.00	3.00
1842	NASDAQ	TLF	Thu, Apr 10, 2003	2.95	3.00	2.90	2.98
1841	NASDAQ	TLF	Fri, Apr 4, 2003	2.95	2.97	2.95	2.97
1840	NASDAQ	TLF	Thu, Apr 3, 2003	2.98	2.98	2.95	2.95
1839	NASDAQ	TLF	Wed, Apr 2, 2003	3.01	3.01	3.00	3.00
1838	NASDAQ	TLF	Tue, Apr 1, 2003	3.01	3.01	3.00	3.00
1837	NASDAQ	TLF	Mon, Mar 31, 2003	3.01	3.01	3.01	3.01
1836	NASDAQ	TLF	Fri, Mar 28, 2003	3.02	3.02	3.00	3.00
1835	NASDAQ	TLF	Thu, Mar 27, 2003	3.02	3.02	3.02	3.02
1834	NASDAQ	TLF	Wed, Mar 26, 2003	3.02	3.02	3.02	3.02
1833	NASDAQ	TLF	Tue, Mar 25, 2003	3.01	3.01	3.00	3.01
1832	NASDAQ	TLF	Mon, Mar 24, 2003	3.05	3.05	3.02	3.02
1831	NASDAQ	TLF	Fri, Mar 21, 2003	3.06	3.08	3.06	3.08
1830	NASDAQ	TLF	Thu, Mar 20, 2003	3.09	3.09	3.09	3.09
1829	NASDAQ	TLF	Wed, Mar 19, 2003	2.95	3.10	2.95	3.08
1828	NASDAQ	TLF	Tue, Mar 18, 2003	3.02	3.02	2.95	2.95
1827	NASDAQ	TLF	Mon, Mar 17, 2003	3.10	3.10	3.01	3.05
1826	NASDAQ	TLF	Fri, Mar 14, 2003	3.20	3.20	3.10	3.10
1825	NASDAQ	TLF	Thu, Mar 13, 2003	3.03	3.05	3.03	3.05
1824	NASDAQ	TLF	Wed, Mar 12, 2003	3.05	3.05	3.03	3.03
1823	NASDAQ	TLF	Tue, Mar 11, 2003	3.00	3.05	3.00	3.00
1822	NASDAQ	TLF	Mon, Mar 10, 2003	2.95	3.05	2.92	3.05
1821	NASDAQ	TLF	Fri, Mar 7, 2003	3.00	3.00	3.00	3.00
1820	NASDAQ	TLF	Thu, Mar 6, 2003	3.01	3.01	2.91	2.94
1819	NASDAQ	TLF	Wed, Mar 5, 2003	3.03	3.03	3.00	3.00
1818	NASDAQ	TLF	Tue, Mar 4, 2003	3.05	3.05	3.00	3.00
1817	NASDAQ	TLF	Mon, Mar 3, 2003	2.90	3.09	2.90	3.08
1816	NASDAQ	TLF	Thu, Feb 27, 2003	2.89	3.00	2.86	3.00
1815	NASDAQ	TLF	Wed, Feb 26, 2003	3.00	3.00	2.80	2.90
1814	NASDAQ	TLF	Tue, Feb 25, 2003	3.00	3.10	2.96	3.00
1813	NASDAQ	TLF	Mon, Feb 24, 2003	3.08	3.08	3.01	3.02
1812	NASDAQ	TLF	Fri, Feb 21, 2003	3.15	3.15	3.06	3.06
1811	NASDAQ	TLF	Thu, Feb 20, 2003	3.14	3.14	3.14	3.14
1810	NASDAQ	TLF	Wed, Feb 19, 2003	3.17	3.18	3.14	3.15
1809	NASDAQ	TLF	Tue, Feb 18, 2003	3.14	3.18	3.02	3.17
1808	NASDAQ	TLF	Fri, Feb 14, 2003	3.17	3.17	3.13	3.13
1807	NASDAQ	TLF	Thu, Feb 13, 2003	3.15	3.16	3.11	3.15
1806	NASDAQ	TLF	Wed, Feb 12, 2003	3.11	3.20	3.11	3.15
1805	NASDAQ	TLF	Tue, Feb 11, 2003	3.17	3.19	3.15	3.19
1804	NASDAQ	TLF	Mon, Feb 10, 2003	3.10	3.11	3.10	3.10
1803	NASDAQ	TLF	Thu, Feb 6, 2003	3.19	3.28	3.10	3.10
1802	NASDAQ	TLF	Wed, Feb 5, 2003	3.20	3.20	3.19	3.19
1801	NASDAQ	TLF	Tue, Feb 4, 2003	3.26	3.43	3.23	3.25
1800	NASDAQ	TLF	Mon, Feb 3, 2003	3.38	3.44	3.21	3.41
1799	NASDAQ	TLF	Fri, Jan 31, 2003	3.38	3.39	3.38	3.39
1798	NASDAQ	TLF	Thu, Jan 30, 2003	3.39	3.40	3.39	3.39
1797	NASDAQ	TLF	Wed, Jan 29, 2003	3.25	3.43	3.25	3.40
1796	NASDAQ	TLF	Tue, Jan 28, 2003	3.29	3.29	3.29	3.29
1795	NASDAQ	TLF	Mon, Jan 27, 2003	3.35	3.35	3.19	3.19
1794	NASDAQ	TLF	Fri, Jan 24, 2003	3.35	3.38	3.30	3.38
1793	NASDAQ	TLF	Thu, Jan 23, 2003	3.43	3.43	3.27	3.32
1792	NASDAQ	TLF	Wed, Jan 22, 2003	3.42	3.43	3.30	3.43
1791	NASDAQ	TLF	Tue, Jan 21, 2003	3.30	3.45	3.20	3.42
1790	NASDAQ	TLF	Fri, Jan 17, 2003	3.19	3.20	3.19	3.20
1789	NASDAQ	TLF	Thu, Jan 16, 2003	3.15	3.20	3.15	3.20
1788	NASDAQ	TLF	Wed, Jan 15, 2003	3.12	3.20	3.12	3.19
1787	NASDAQ	TLF	Tue, Jan 14, 2003	3.26	3.26	3.19	3.19
1786	NASDAQ	TLF	Mon, Jan 13, 2003	3.30	3.40	3.26	3.28
1785	NASDAQ	TLF	Fri, Jan 10, 2003	3.30	3.30	3.26	3.26
1784	NASDAQ	TLF	Thu, Jan 9, 2003	3.40	3.45	3.27	3.27
1783	NASDAQ	TLF	Wed, Jan 8, 2003	3.26	3.32	3.26	3.26
1782	NASDAQ	TLF	Tue, Jan 7, 2003	3.22	3.27	3.22	3.26
1781	NASDAQ	TLF	Mon, Jan 6, 2003	3.26	3.26	3.22	3.26
1780	NASDAQ	TLF	Fri, Jan 3, 2003	3.50	3.50	3.30	3.30
1779	NASDAQ	TLF	Tue, Dec 31, 2002	3.42	3.42	3.31	3.38
1778	NASDAQ	TLF	Mon, Dec 30, 2002	3.30	3.30	3.30	3.30
1777	NASDAQ	TLF	Thu, Dec 26, 2002	3.45	3.45	3.31	3.36
1776	NASDAQ	TLF	Tue, Dec 24, 2002	3.40	3.40	3.39	3.39
1775	NASDAQ	TLF	Mon, Dec 23, 2002	3.35	3.40	3.35	3.39
1774	NASDAQ	TLF	Fri, Dec 20, 2002	3.32	3.38	3.27	3.35
1773	NASDAQ	TLF	Thu, Dec 19, 2002	3.40	3.49	3.32	3.32
1772	NASDAQ	TLF	Wed, Dec 18, 2002	3.41	3.41	3.32	3.35
1771	NASDAQ	TLF	Tue, Dec 17, 2002	3.40	3.48	3.32	3.44
1770	NASDAQ	TLF	Mon, Dec 16, 2002	3.30	3.39	3.30	3.32
1769	NASDAQ	TLF	Fri, Dec 13, 2002	3.32	3.32	3.30	3.30
1768	NASDAQ	TLF	Thu, Dec 12, 2002	3.29	3.35	3.29	3.29
1767	NASDAQ	TLF	Wed, Dec 11, 2002	3.40	3.40	3.29	3.29
1766	NASDAQ	TLF	Tue, Dec 10, 2002	3.40	3.40	3.40	3.40
1765	NASDAQ	TLF	Mon, Dec 9, 2002	3.41	3.42	3.30	3.33
1764	NASDAQ	TLF	Fri, Dec 6, 2002	3.30	3.36	3.29	3.31
1763	NASDAQ	TLF	Thu, Dec 5, 2002	3.34	3.45	3.28	3.29
1762	NASDAQ	TLF	Wed, Dec 4, 2002	3.23	3.39	3.22	3.34
1761	NASDAQ	TLF	Tue, Dec 3, 2002	3.26	3.26	3.25	3.25
1760	NASDAQ	TLF	Mon, Dec 2, 2002	3.50	3.50	3.30	3.30
1759	NASDAQ	TLF	Fri, Nov 29, 2002	3.50	3.50	3.45	3.50
1758	NASDAQ	TLF	Wed, Nov 27, 2002	3.49	3.50	3.35	3.49
1757	NASDAQ	TLF	Tue, Nov 26, 2002	3.48	3.49	3.39	3.46
1756	NASDAQ	TLF	Mon, Nov 25, 2002	3.44	3.45	3.38	3.38
1755	NASDAQ	TLF	Fri, Nov 22, 2002	3.28	3.40	3.19	3.40
1754	NASDAQ	TLF	Thu, Nov 21, 2002	3.16	3.29	3.16	3.28
1753	NASDAQ	TLF	Wed, Nov 20, 2002	3.17	3.17	3.16	3.16
1752	NASDAQ	TLF	Tue, Nov 19, 2002	3.16	3.25	3.16	3.25
1751	NASDAQ	TLF	Mon, Nov 18, 2002	3.16	3.32	3.16	3.25
1750	NASDAQ	TLF	Fri, Nov 15, 2002	3.16	3.18	3.16	3.18
1749	NASDAQ	TLF	Thu, Nov 14, 2002	3.20	3.20	3.16	3.16
1748	NASDAQ	TLF	Wed, Nov 13, 2002	3.21	3.30	3.20	3.25
1747	NASDAQ	TLF	Tue, Nov 12, 2002	3.16	3.40	3.15	3.25
1746	NASDAQ	TLF	Mon, Nov 11, 2002	3.18	3.24	3.16	3.16
1745	NASDAQ	TLF	Fri, Nov 8, 2002	3.45	3.48	3.35	3.38
1744	NASDAQ	TLF	Thu, Nov 7, 2002	3.34	3.50	3.34	3.45
1743	NASDAQ	TLF	Wed, Nov 6, 2002	3.50	3.50	3.36	3.50
1742	NASDAQ	TLF	Tue, Nov 5, 2002	3.50	3.50	3.35	3.50
1741	NASDAQ	TLF	Mon, Nov 4, 2002	3.50	3.50	3.26	3.49
1740	NASDAQ	TLF	Fri, Nov 1, 2002	3.45	3.45	3.25	3.30
1739	NASDAQ	TLF	Thu, Oct 31, 2002	3.15	3.37	3.15	3.36
1738	NASDAQ	TLF	Wed, Oct 30, 2002	3.10	3.15	3.10	3.15
1737	NASDAQ	TLF	Tue, Oct 29, 2002	3.15	3.16	3.08	3.08
1736	NASDAQ	TLF	Mon, Oct 28, 2002	3.15	3.15	3.00	3.14
1735	NASDAQ	TLF	Fri, Oct 25, 2002	3.18	3.18	3.10	3.11
1734	NASDAQ	TLF	Thu, Oct 24, 2002	3.22	3.23	3.06	3.11
1733	NASDAQ	TLF	Wed, Oct 23, 2002	3.25	3.35	3.00	3.22
1732	NASDAQ	TLF	Tue, Oct 22, 2002	3.23	3.49	3.23	3.23
1731	NASDAQ	TLF	Mon, Oct 21, 2002	3.22	3.24	3.15	3.15
1730	NASDAQ	TLF	Fri, Oct 18, 2002	3.15	3.17	3.00	3.05
1729	NASDAQ	TLF	Thu, Oct 17, 2002	3.00	3.10	3.00	3.10
1728	NASDAQ	TLF	Wed, Oct 16, 2002	2.95	2.98	2.95	2.98
1727	NASDAQ	TLF	Tue, Oct 15, 2002	2.95	2.95	2.88	2.95
1726	NASDAQ	TLF	Mon, Oct 14, 2002	2.95	2.95	2.90	2.95
1725	NASDAQ	TLF	Fri, Oct 11, 2002	2.98	2.98	2.86	2.90
1724	NASDAQ	TLF	Thu, Oct 10, 2002	2.90	2.98	2.76	2.98
1723	NASDAQ	TLF	Wed, Oct 9, 2002	2.86	2.97	2.86	2.97
1722	NASDAQ	TLF	Tue, Oct 8, 2002	2.97	2.98	2.92	2.97
1721	NASDAQ	TLF	Mon, Oct 7, 2002	2.90	2.97	2.90	2.97
1720	NASDAQ	TLF	Fri, Oct 4, 2002	2.92	2.96	2.91	2.91
1719	NASDAQ	TLF	Thu, Oct 3, 2002	2.95	3.00	2.93	2.93
1718	NASDAQ	TLF	Wed, Oct 2, 2002	3.00	3.00	2.95	2.95
1717	NASDAQ	TLF	Tue, Oct 1, 2002	2.95	2.99	2.91	2.95
1716	NASDAQ	TLF	Mon, Sep 30, 2002	2.98	3.00	2.85	2.99
1715	NASDAQ	TLF	Fri, Sep 27, 2002	2.83	2.98	2.73	2.95
1714	NASDAQ	TLF	Thu, Sep 26, 2002	2.69	2.74	2.69	2.73
1713	NASDAQ	TLF	Wed, Sep 25, 2002	2.57	2.73	2.54	2.59
1712	NASDAQ	TLF	Tue, Sep 24, 2002	2.70	2.70	2.45	2.60
1711	NASDAQ	TLF	Mon, Sep 23, 2002	2.95	2.95	2.62	2.74
1710	NASDAQ	TLF	Fri, Sep 20, 2002	2.93	2.95	2.85	2.85
1709	NASDAQ	TLF	Thu, Sep 19, 2002	2.81	2.94	2.81	2.89
1708	NASDAQ	TLF	Wed, Sep 18, 2002	2.80	2.80	2.80	2.80
1707	NASDAQ	TLF	Tue, Sep 17, 2002	2.80	2.93	2.80	2.80
1706	NASDAQ	TLF	Mon, Sep 16, 2002	2.85	2.86	2.82	2.86
1705	NASDAQ	TLF	Fri, Sep 13, 2002	2.89	2.90	2.85	2.85
1704	NASDAQ	TLF	Thu, Sep 12, 2002	2.86	2.90	2.86	2.90
1703	NASDAQ	TLF	Wed, Sep 11, 2002	2.90	2.90	2.90	2.90
1702	NASDAQ	TLF	Tue, Sep 10, 2002	2.90	2.90	2.90	2.90
1701	NASDAQ	TLF	Mon, Sep 9, 2002	2.87	2.87	2.83	2.86
1700	NASDAQ	TLF	Fri, Sep 6, 2002	2.82	2.85	2.82	2.85
1699	NASDAQ	TLF	Thu, Sep 5, 2002	2.85	2.94	2.78	2.78
1698	NASDAQ	TLF	Tue, Sep 3, 2002	2.85	2.85	2.80	2.80
1697	NASDAQ	TLF	Fri, Aug 30, 2002	2.80	2.90	2.76	2.90
1696	NASDAQ	TLF	Thu, Aug 29, 2002	2.89	2.93	2.75	2.75
1695	NASDAQ	TLF	Wed, Aug 28, 2002	2.90	2.90	2.85	2.90
1694	NASDAQ	TLF	Tue, Aug 27, 2002	2.89	2.94	2.86	2.90
1693	NASDAQ	TLF	Mon, Aug 26, 2002	2.94	2.94	2.85	2.86
1692	NASDAQ	TLF	Fri, Aug 23, 2002	3.00	3.00	2.89	2.94
1691	NASDAQ	TLF	Thu, Aug 22, 2002	3.00	3.00	2.99	2.99
1690	NASDAQ	TLF	Wed, Aug 21, 2002	2.97	3.00	2.90	3.00
1689	NASDAQ	TLF	Tue, Aug 20, 2002	2.96	2.96	2.93	2.96
1688	NASDAQ	TLF	Mon, Aug 19, 2002	2.91	2.94	2.86	2.86
1687	NASDAQ	TLF	Fri, Aug 16, 2002	3.00	3.00	2.90	2.96
1686	NASDAQ	TLF	Thu, Aug 15, 2002	2.95	3.07	2.90	3.00
1685	NASDAQ	TLF	Wed, Aug 14, 2002	3.10	3.10	2.95	2.95
1684	NASDAQ	TLF	Tue, Aug 13, 2002	3.24	3.24	3.00	3.00
1683	NASDAQ	TLF	Mon, Aug 12, 2002	3.08	3.08	3.08	3.08
1682	NASDAQ	TLF	Fri, Aug 9, 2002	3.08	3.08	3.00	3.07
1681	NASDAQ	TLF	Thu, Aug 8, 2002	3.00	3.08	3.00	3.00
1680	NASDAQ	TLF	Wed, Aug 7, 2002	3.00	3.07	3.00	3.07
1679	NASDAQ	TLF	Tue, Aug 6, 2002	2.91	3.00	2.91	3.00
1678	NASDAQ	TLF	Mon, Aug 5, 2002	2.80	2.91	2.80	2.91
1677	NASDAQ	TLF	Fri, Aug 2, 2002	2.75	2.75	2.75	2.75
1676	NASDAQ	TLF	Thu, Aug 1, 2002	2.80	2.91	2.75	2.91
1675	NASDAQ	TLF	Wed, Jul 31, 2002	2.75	2.79	2.75	2.79
1674	NASDAQ	TLF	Tue, Jul 30, 2002	2.79	2.79	2.75	2.78
1673	NASDAQ	TLF	Mon, Jul 29, 2002	2.79	2.80	2.75	2.80
1672	NASDAQ	TLF	Fri, Jul 26, 2002	2.75	2.79	2.75	2.79
1671	NASDAQ	TLF	Thu, Jul 25, 2002	2.70	2.75	2.70	2.75
1670	NASDAQ	TLF	Wed, Jul 24, 2002	2.79	2.79	2.70	2.70
1669	NASDAQ	TLF	Tue, Jul 23, 2002	2.82	2.83	2.75	2.80
1668	NASDAQ	TLF	Mon, Jul 22, 2002	2.75	2.76	2.75	2.75
1667	NASDAQ	TLF	Fri, Jul 19, 2002	2.90	2.90	2.75	2.75
1666	NASDAQ	TLF	Thu, Jul 18, 2002	2.70	2.92	2.70	2.92
1665	NASDAQ	TLF	Wed, Jul 17, 2002	2.94	2.94	2.86	2.86
1664	NASDAQ	TLF	Tue, Jul 16, 2002	2.93	2.93	2.80	2.90
1663	NASDAQ	TLF	Mon, Jul 15, 2002	2.94	2.94	2.75	2.80
1662	NASDAQ	TLF	Fri, Jul 12, 2002	2.85	2.94	2.85	2.94
1661	NASDAQ	TLF	Thu, Jul 11, 2002	2.95	2.95	2.75	2.95
1660	NASDAQ	TLF	Wed, Jul 10, 2002	2.99	2.99	2.92	2.97
1659	NASDAQ	TLF	Tue, Jul 9, 2002	2.99	2.99	2.95	2.96
1658	NASDAQ	TLF	Mon, Jul 8, 2002	2.95	2.96	2.93	2.96
1657	NASDAQ	TLF	Fri, Jul 5, 2002	2.95	2.95	2.95	2.95
1656	NASDAQ	TLF	Wed, Jul 3, 2002	2.95	3.00	2.95	2.96
1655	NASDAQ	TLF	Tue, Jul 2, 2002	3.00	3.00	3.00	3.00
1654	NASDAQ	TLF	Mon, Jul 1, 2002	3.00	3.00	2.92	2.95
1653	NASDAQ	TLF	Fri, Jun 28, 2002	2.90	3.05	2.90	3.05
1652	NASDAQ	TLF	Thu, Jun 27, 2002	2.96	2.96	2.85	2.85
1651	NASDAQ	TLF	Tue, Jun 25, 2002	3.00	3.00	2.96	3.00
1650	NASDAQ	TLF	Mon, Jun 24, 2002	3.05	3.05	2.88	2.88
1649	NASDAQ	TLF	Fri, Jun 21, 2002	3.15	3.18	3.01	3.01
1648	NASDAQ	TLF	Thu, Jun 20, 2002	3.18	3.18	3.00	3.00
1647	NASDAQ	TLF	Wed, Jun 19, 2002	3.18	3.18	3.15	3.18
1646	NASDAQ	TLF	Tue, Jun 18, 2002	3.03	3.15	3.03	3.15
1645	NASDAQ	TLF	Mon, Jun 17, 2002	3.19	3.19	3.03	3.03
1644	NASDAQ	TLF	Thu, Jun 13, 2002	3.01	3.05	3.01	3.04
1643	NASDAQ	TLF	Mon, Jun 10, 2002	3.02	3.02	3.00	3.00
1642	NASDAQ	TLF	Fri, Jun 7, 2002	3.00	3.17	3.00	3.17
1641	NASDAQ	TLF	Thu, Jun 6, 2002	3.00	3.19	3.00	3.01
1640	NASDAQ	TLF	Wed, Jun 5, 2002	3.02	3.03	3.00	3.01
1639	NASDAQ	TLF	Tue, Jun 4, 2002	3.23	3.23	2.95	3.05
1638	NASDAQ	TLF	Mon, Jun 3, 2002	3.25	3.25	3.23	3.23
1637	NASDAQ	TLF	Fri, May 31, 2002	3.19	3.23	3.00	3.23
1636	NASDAQ	TLF	Thu, May 30, 2002	3.19	3.19	3.19	3.19
1635	NASDAQ	TLF	Wed, May 29, 2002	3.19	3.19	3.19	3.19
1634	NASDAQ	TLF	Tue, May 28, 2002	3.17	3.17	3.11	3.17
1633	NASDAQ	TLF	Fri, May 24, 2002	3.18	3.18	3.17	3.17
1632	NASDAQ	TLF	Thu, May 23, 2002	3.15	3.20	3.11	3.15
1631	NASDAQ	TLF	Wed, May 22, 2002	2.95	3.09	2.95	3.02
1630	NASDAQ	TLF	Tue, May 21, 2002	3.00	3.05	3.00	3.00
1629	NASDAQ	TLF	Mon, May 20, 2002	3.11	3.11	3.05	3.10
1628	NASDAQ	TLF	Fri, May 17, 2002	3.01	3.21	3.01	3.20
1627	NASDAQ	TLF	Thu, May 16, 2002	3.00	3.22	3.00	3.10
1626	NASDAQ	TLF	Wed, May 15, 2002	3.15	3.15	3.01	3.15
1625	NASDAQ	TLF	Tue, May 14, 2002	3.16	3.19	3.15	3.15
1624	NASDAQ	TLF	Mon, May 13, 2002	3.11	3.14	3.11	3.14
1623	NASDAQ	TLF	Fri, May 10, 2002	3.17	3.17	3.03	3.17
1622	NASDAQ	TLF	Thu, May 9, 2002	3.17	3.18	3.03	3.18
1621	NASDAQ	TLF	Wed, May 8, 2002	3.08	3.15	3.08	3.15
1620	NASDAQ	TLF	Tue, May 7, 2002	3.18	3.18	3.08	3.08
1619	NASDAQ	TLF	Mon, May 6, 2002	3.00	3.10	3.00	3.00
1618	NASDAQ	TLF	Fri, May 3, 2002	3.03	3.03	2.90	3.01
1617	NASDAQ	TLF	Thu, May 2, 2002	2.93	2.99	2.91	2.99
1616	NASDAQ	TLF	Wed, May 1, 2002	2.90	2.95	2.87	2.93
1615	NASDAQ	TLF	Tue, Apr 30, 2002	2.93	2.93	2.93	2.93
1614	NASDAQ	TLF	Mon, Apr 29, 2002	2.92	2.93	2.91	2.93
1613	NASDAQ	TLF	Fri, Apr 26, 2002	2.99	2.99	2.95	2.96
1612	NASDAQ	TLF	Thu, Apr 25, 2002	3.05	3.05	2.90	2.95
1611	NASDAQ	TLF	Wed, Apr 24, 2002	3.16	3.19	3.01	3.11
1610	NASDAQ	TLF	Tue, Apr 23, 2002	3.40	3.40	3.15	3.19
1609	NASDAQ	TLF	Mon, Apr 22, 2002	3.36	3.40	3.36	3.40
1608	NASDAQ	TLF	Fri, Apr 19, 2002	3.25	3.29	3.25	3.26
1607	NASDAQ	TLF	Thu, Apr 18, 2002	3.30	3.30	3.21	3.25
1606	NASDAQ	TLF	Wed, Apr 17, 2002	3.28	3.28	3.28	3.28
1605	NASDAQ	TLF	Tue, Apr 16, 2002	3.29	3.29	3.29	3.29
1604	NASDAQ	TLF	Mon, Apr 15, 2002	3.23	3.24	3.20	3.23
1603	NASDAQ	TLF	Fri, Apr 12, 2002	3.21	3.25	3.21	3.21
1602	NASDAQ	TLF	Thu, Apr 11, 2002	3.11	3.35	3.10	3.25
1601	NASDAQ	TLF	Wed, Apr 10, 2002	3.26	3.49	3.18	3.18
1600	NASDAQ	TLF	Tue, Apr 9, 2002	3.25	3.44	3.21	3.26
1599	NASDAQ	TLF	Mon, Apr 8, 2002	3.20	3.34	3.20	3.34
1598	NASDAQ	TLF	Fri, Apr 5, 2002	3.35	3.49	3.20	3.25
1597	NASDAQ	TLF	Thu, Apr 4, 2002	3.50	3.50	3.27	3.40
1596	NASDAQ	TLF	Wed, Apr 3, 2002	3.60	3.60	3.42	3.50
1595	NASDAQ	TLF	Tue, Apr 2, 2002	3.45	3.54	3.43	3.54
1594	NASDAQ	TLF	Mon, Apr 1, 2002	3.30	3.50	3.26	3.50
1593	NASDAQ	TLF	Thu, Mar 28, 2002	3.20	3.50	3.20	3.27
1592	NASDAQ	TLF	Wed, Mar 27, 2002	3.25	3.30	3.25	3.26
1591	NASDAQ	TLF	Tue, Mar 26, 2002	3.28	3.39	3.20	3.39
1590	NASDAQ	TLF	Mon, Mar 25, 2002	3.31	3.34	3.30	3.30
1589	NASDAQ	TLF	Fri, Mar 22, 2002	3.30	3.40	3.20	3.40
1588	NASDAQ	TLF	Thu, Mar 21, 2002	3.65	3.65	3.25	3.40
1587	NASDAQ	TLF	Wed, Mar 20, 2002	3.75	3.75	3.51	3.60
1586	NASDAQ	TLF	Tue, Mar 19, 2002	3.61	3.85	3.55	3.74
1585	NASDAQ	TLF	Mon, Mar 18, 2002	3.49	3.90	3.49	3.60
1584	NASDAQ	TLF	Fri, Mar 15, 2002	3.30	3.48	3.25	3.47
1583	NASDAQ	TLF	Thu, Mar 14, 2002	3.20	3.43	3.20	3.30
1582	NASDAQ	TLF	Wed, Mar 13, 2002	3.25	3.45	3.12	3.22
1581	NASDAQ	TLF	Tue, Mar 12, 2002	2.85	3.25	2.85	3.25
1580	NASDAQ	TLF	Mon, Mar 11, 2002	2.75	2.90	2.75	2.85
1579	NASDAQ	TLF	Fri, Mar 8, 2002	2.75	2.75	2.70	2.75
1578	NASDAQ	TLF	Thu, Mar 7, 2002	2.75	2.76	2.75	2.75
1577	NASDAQ	TLF	Wed, Mar 6, 2002	2.70	2.79	2.70	2.75
1576	NASDAQ	TLF	Tue, Mar 5, 2002	2.67	2.80	2.67	2.75
1575	NASDAQ	TLF	Mon, Mar 4, 2002	2.85	2.85	2.67	2.67
1574	NASDAQ	TLF	Fri, Mar 1, 2002	2.71	2.79	2.71	2.79
1573	NASDAQ	TLF	Thu, Feb 28, 2002	2.60	2.71	2.60	2.71
1572	NASDAQ	TLF	Wed, Feb 27, 2002	2.70	2.70	2.65	2.69
1571	NASDAQ	TLF	Tue, Feb 26, 2002	2.75	2.80	2.75	2.75
1570	NASDAQ	TLF	Mon, Feb 25, 2002	2.60	2.79	2.60	2.70
1569	NASDAQ	TLF	Fri, Feb 22, 2002	2.79	2.79	2.55	2.56
1568	NASDAQ	TLF	Thu, Feb 21, 2002	2.84	2.89	2.60	2.79
1567	NASDAQ	TLF	Wed, Feb 20, 2002	2.60	2.75	2.55	2.74
1566	NASDAQ	TLF	Tue, Feb 19, 2002	2.50	2.74	2.50	2.60
1565	NASDAQ	TLF	Fri, Feb 15, 2002	2.35	2.50	2.35	2.40
1564	NASDAQ	TLF	Thu, Feb 14, 2002	2.37	2.37	2.35	2.35
1563	NASDAQ	TLF	Wed, Feb 13, 2002	2.40	2.40	2.35	2.37
1562	NASDAQ	TLF	Tue, Feb 12, 2002	2.36	2.50	2.36	2.50
1561	NASDAQ	TLF	Mon, Feb 11, 2002	2.51	2.51	2.40	2.40
1560	NASDAQ	TLF	Fri, Feb 8, 2002	2.38	2.51	2.36	2.51
1559	NASDAQ	TLF	Thu, Feb 7, 2002	2.36	2.45	2.36	2.37
1558	NASDAQ	TLF	Wed, Feb 6, 2002	2.35	2.35	2.32	2.33
1557	NASDAQ	TLF	Tue, Feb 5, 2002	2.45	2.45	2.32	2.43
1556	NASDAQ	TLF	Mon, Feb 4, 2002	2.49	2.51	2.40	2.45
1555	NASDAQ	TLF	Fri, Feb 1, 2002	2.49	2.49	2.49	2.49
1554	NASDAQ	TLF	Thu, Jan 31, 2002	2.36	2.45	2.33	2.45
1553	NASDAQ	TLF	Wed, Jan 30, 2002	2.35	2.36	2.33	2.36
1552	NASDAQ	TLF	Tue, Jan 29, 2002	2.39	2.39	2.25	2.26
1551	NASDAQ	TLF	Mon, Jan 28, 2002	2.38	2.38	2.35	2.35
1550	NASDAQ	TLF	Fri, Jan 25, 2002	2.40	2.40	2.40	2.40
1549	NASDAQ	TLF	Thu, Jan 24, 2002	2.35	2.45	2.35	2.40
1548	NASDAQ	TLF	Wed, Jan 23, 2002	2.49	2.49	2.38	2.45
1547	NASDAQ	TLF	Tue, Jan 22, 2002	2.50	2.50	2.38	2.45
1546	NASDAQ	TLF	Fri, Jan 18, 2002	2.29	2.49	2.27	2.49
1545	NASDAQ	TLF	Thu, Jan 17, 2002	2.38	2.38	2.25	2.25
1544	NASDAQ	TLF	Tue, Jan 15, 2002	2.40	2.40	2.40	2.40
1543	NASDAQ	TLF	Mon, Jan 14, 2002	2.30	2.45	2.30	2.40
1542	NASDAQ	TLF	Fri, Jan 11, 2002	2.30	2.30	2.30	2.30
1541	NASDAQ	TLF	Thu, Jan 10, 2002	2.42	2.50	2.30	2.30
1540	NASDAQ	TLF	Wed, Jan 9, 2002	2.46	2.50	2.37	2.45
1539	NASDAQ	TLF	Tue, Jan 8, 2002	2.25	2.60	2.25	2.45
1538	NASDAQ	TLF	Mon, Jan 7, 2002	2.10	2.25	2.10	2.25
1537	NASDAQ	TLF	Fri, Jan 4, 2002	2.13	2.13	2.13	2.13
1536	NASDAQ	TLF	Thu, Jan 3, 2002	2.03	2.12	2.02	2.12
1535	NASDAQ	TLF	Wed, Jan 2, 2002	2.08	2.08	2.01	2.02
1534	NASDAQ	TLF	Mon, Dec 31, 2001	2.07	2.08	2.01	2.08
1533	NASDAQ	TLF	Fri, Dec 28, 2001	2.07	2.07	2.05	2.07
1532	NASDAQ	TLF	Thu, Dec 27, 2001	2.02	2.07	2.02	2.07
1531	NASDAQ	TLF	Wed, Dec 26, 2001	2.08	2.09	2.01	2.09
1530	NASDAQ	TLF	Mon, Dec 24, 2001	2.01	2.01	2.01	2.01
1529	NASDAQ	TLF	Fri, Dec 21, 2001	2.00	2.07	2.00	2.01
1528	NASDAQ	TLF	Thu, Dec 20, 2001	2.00	2.01	2.00	2.01
1527	NASDAQ	TLF	Tue, Dec 18, 2001	2.07	2.07	2.07	2.07
1526	NASDAQ	TLF	Mon, Dec 17, 2001	2.00	2.08	2.00	2.08
1525	NASDAQ	TLF	Fri, Dec 14, 2001	2.07	2.07	2.05	2.05
1524	NASDAQ	TLF	Wed, Dec 12, 2001	2.08	2.08	2.08	2.08
1523	NASDAQ	TLF	Tue, Dec 11, 2001	2.07	2.07	2.07	2.07
1522	NASDAQ	TLF	Mon, Dec 10, 2001	2.10	2.10	2.07	2.10
1521	NASDAQ	TLF	Fri, Dec 7, 2001	2.09	2.10	2.08	2.10
1520	NASDAQ	TLF	Thu, Dec 6, 2001	2.01	2.08	2.01	2.08
1519	NASDAQ	TLF	Wed, Dec 5, 2001	2.08	2.08	2.08	2.08
1518	NASDAQ	TLF	Tue, Dec 4, 2001	2.00	2.00	2.00	2.00
1517	NASDAQ	TLF	Mon, Dec 3, 2001	2.08	2.10	2.05	2.10
1516	NASDAQ	TLF	Thu, Nov 29, 2001	2.10	2.10	2.08	2.08
1515	NASDAQ	TLF	Wed, Nov 28, 2001	2.10	2.10	2.05	2.05
1514	NASDAQ	TLF	Tue, Nov 27, 2001	2.10	2.10	2.10	2.10
1513	NASDAQ	TLF	Mon, Nov 26, 2001	2.01	2.05	2.01	2.05
1512	NASDAQ	TLF	Wed, Nov 21, 2001	2.01	2.01	2.01	2.01
1511	NASDAQ	TLF	Tue, Nov 20, 2001	2.01	2.01	2.01	2.01
1510	NASDAQ	TLF	Mon, Nov 19, 2001	2.01	2.01	2.01	2.01
1509	NASDAQ	TLF	Fri, Nov 16, 2001	2.05	2.09	2.00	2.09
1508	NASDAQ	TLF	Wed, Nov 14, 2001	2.00	2.10	1.99	2.10
1507	NASDAQ	TLF	Tue, Nov 13, 2001	2.01	2.01	2.01	2.01
1506	NASDAQ	TLF	Mon, Nov 12, 2001	2.14	2.14	2.01	2.01
1505	NASDAQ	TLF	Fri, Nov 9, 2001	2.01	2.01	2.01	2.01
1504	NASDAQ	TLF	Thu, Nov 8, 2001	2.04	2.04	2.00	2.01
1503	NASDAQ	TLF	Wed, Nov 7, 2001	2.04	2.04	2.01	2.04
1502	NASDAQ	TLF	Tue, Nov 6, 2001	2.05	2.05	1.99	2.05
1501	NASDAQ	TLF	Mon, Nov 5, 2001	2.25	2.25	2.14	2.20
1500	NASDAQ	TLF	Fri, Nov 2, 2001	2.13	2.13	2.13	2.13
1499	NASDAQ	TLF	Thu, Nov 1, 2001	2.00	2.00	2.00	2.00
1498	NASDAQ	TLF	Wed, Oct 31, 2001	2.01	2.01	2.00	2.00
1497	NASDAQ	TLF	Tue, Oct 30, 2001	2.10	2.14	2.00	2.01
1496	NASDAQ	TLF	Mon, Oct 29, 2001	2.15	2.15	2.05	2.15
1495	NASDAQ	TLF	Fri, Oct 26, 2001	2.00	2.05	2.00	2.05
1494	NASDAQ	TLF	Thu, Oct 25, 2001	2.10	2.10	1.95	2.02
1493	NASDAQ	TLF	Wed, Oct 24, 2001	2.08	2.30	2.07	2.07
1492	NASDAQ	TLF	Mon, Oct 22, 2001	2.06	2.06	2.06	2.06
1491	NASDAQ	TLF	Wed, Oct 17, 2001	2.05	2.25	2.05	2.06
1490	NASDAQ	TLF	Tue, Oct 16, 2001	1.95	2.19	1.95	2.19
1489	NASDAQ	TLF	Mon, Oct 15, 2001	2.00	2.00	2.00	2.00
1488	NASDAQ	TLF	Fri, Oct 12, 2001	2.01	2.01	2.01	2.01
1487	NASDAQ	TLF	Thu, Oct 11, 2001	2.05	2.05	2.04	2.05
1486	NASDAQ	TLF	Wed, Oct 10, 2001	1.99	2.05	1.99	2.05
1485	NASDAQ	TLF	Tue, Oct 9, 2001	1.90	1.90	1.85	1.90
1484	NASDAQ	TLF	Mon, Oct 8, 2001	1.80	1.90	1.80	1.90
1483	NASDAQ	TLF	Fri, Oct 5, 2001	1.90	1.90	1.75	1.75
1482	NASDAQ	TLF	Thu, Oct 4, 2001	1.90	1.90	1.90	1.90
1481	NASDAQ	TLF	Wed, Oct 3, 2001	1.90	1.90	1.89	1.89
1480	NASDAQ	TLF	Tue, Oct 2, 2001	1.90	1.90	1.90	1.90
1479	NASDAQ	TLF	Mon, Oct 1, 2001	1.90	1.90	1.76	1.80
1478	NASDAQ	TLF	Thu, Sep 27, 2001	1.90	1.90	1.90	1.90
1477	NASDAQ	TLF	Wed, Sep 26, 2001	1.90	1.90	1.90	1.90
1476	NASDAQ	TLF	Tue, Sep 25, 2001	2.05	2.05	1.95	1.95
1475	NASDAQ	TLF	Mon, Sep 24, 2001	2.00	2.09	2.00	2.09
1474	NASDAQ	TLF	Fri, Sep 21, 2001	1.80	2.10	1.80	2.10
1473	NASDAQ	TLF	Thu, Sep 20, 2001	2.00	2.00	2.00	2.00
1472	NASDAQ	TLF	Wed, Sep 19, 2001	2.00	2.01	2.00	2.00
1471	NASDAQ	TLF	Tue, Sep 18, 2001	2.09	2.09	2.09	2.09
1470	NASDAQ	TLF	Mon, Sep 17, 2001	2.00	2.11	2.00	2.05
1469	NASDAQ	TLF	Mon, Sep 10, 2001	2.10	2.20	2.10	2.20
1468	NASDAQ	TLF	Fri, Sep 7, 2001	2.39	2.39	2.00	2.19
1467	NASDAQ	TLF	Thu, Sep 6, 2001	2.25	2.34	2.25	2.34
1466	NASDAQ	TLF	Wed, Sep 5, 2001	2.35	2.35	2.25	2.34
1465	NASDAQ	TLF	Tue, Sep 4, 2001	2.39	2.40	2.35	2.35
1464	NASDAQ	TLF	Fri, Aug 31, 2001	2.50	2.50	2.40	2.40
1463	NASDAQ	TLF	Thu, Aug 30, 2001	2.55	2.55	2.35	2.40
1462	NASDAQ	TLF	Wed, Aug 29, 2001	2.40	2.40	2.26	2.26
1461	NASDAQ	TLF	Tue, Aug 28, 2001	2.30	2.40	2.30	2.40
1460	NASDAQ	TLF	Mon, Aug 27, 2001	2.20	2.20	2.20	2.20
1459	NASDAQ	TLF	Fri, Aug 24, 2001	2.31	2.31	2.15	2.20
1458	NASDAQ	TLF	Thu, Aug 23, 2001	2.30	2.40	2.29	2.40
1457	NASDAQ	TLF	Wed, Aug 22, 2001	2.30	2.30	2.30	2.30
1456	NASDAQ	TLF	Tue, Aug 21, 2001	2.29	2.30	2.29	2.30
1455	NASDAQ	TLF	Mon, Aug 20, 2001	2.29	2.30	2.22	2.25
1454	NASDAQ	TLF	Fri, Aug 17, 2001	2.31	2.31	2.28	2.28
1453	NASDAQ	TLF	Thu, Aug 16, 2001	2.41	2.41	2.34	2.35
1452	NASDAQ	TLF	Wed, Aug 15, 2001	2.35	2.40	2.26	2.40
1451	NASDAQ	TLF	Tue, Aug 14, 2001	2.39	2.40	2.25	2.39
1450	NASDAQ	TLF	Mon, Aug 13, 2001	2.65	2.65	2.60	2.64
1449	NASDAQ	TLF	Fri, Aug 10, 2001	2.79	2.79	2.59	2.75
1448	NASDAQ	TLF	Thu, Aug 9, 2001	2.90	2.94	2.75	2.79
1447	NASDAQ	TLF	Wed, Aug 8, 2001	2.95	3.00	2.90	2.95
1446	NASDAQ	TLF	Tue, Aug 7, 2001	2.80	2.97	2.75	2.93
1445	NASDAQ	TLF	Mon, Aug 6, 2001	2.50	2.74	2.50	2.74
1444	NASDAQ	TLF	Fri, Aug 3, 2001	2.41	2.41	2.40	2.40
1443	NASDAQ	TLF	Thu, Aug 2, 2001	2.63	2.64	2.45	2.50
1442	NASDAQ	TLF	Wed, Aug 1, 2001	2.44	2.53	2.35	2.53
1441	NASDAQ	TLF	Tue, Jul 31, 2001	2.40	2.45	2.37	2.45
1440	NASDAQ	TLF	Mon, Jul 30, 2001	2.35	2.40	2.35	2.35
1439	NASDAQ	TLF	Fri, Jul 27, 2001	2.35	2.40	2.30	2.40
1438	NASDAQ	TLF	Thu, Jul 26, 2001	2.34	2.38	2.26	2.38
1437	NASDAQ	TLF	Wed, Jul 25, 2001	2.30	2.30	2.25	2.30
1436	NASDAQ	TLF	Tue, Jul 24, 2001	2.25	2.34	2.24	2.24
1435	NASDAQ	TLF	Mon, Jul 23, 2001	2.18	2.21	2.18	2.21
1434	NASDAQ	TLF	Fri, Jul 20, 2001	2.17	2.17	2.17	2.17
1433	NASDAQ	TLF	Thu, Jul 19, 2001	2.10	2.13	2.01	2.12
1432	NASDAQ	TLF	Wed, Jul 18, 2001	2.15	2.15	2.13	2.13
1431	NASDAQ	TLF	Tue, Jul 17, 2001	2.18	2.20	2.15	2.15
1430	NASDAQ	TLF	Mon, Jul 16, 2001	2.34	2.34	2.18	2.18
1429	NASDAQ	TLF	Fri, Jul 13, 2001	2.26	2.35	2.24	2.35
1428	NASDAQ	TLF	Thu, Jul 12, 2001	2.20	2.30	2.18	2.30
1427	NASDAQ	TLF	Wed, Jul 11, 2001	2.10	2.25	2.10	2.24
1426	NASDAQ	TLF	Tue, Jul 10, 2001	2.37	2.38	2.00	2.24
1425	NASDAQ	TLF	Mon, Jul 9, 2001	2.38	2.38	2.11	2.35
1424	NASDAQ	TLF	Fri, Jul 6, 2001	2.49	2.49	2.20	2.38
1423	NASDAQ	TLF	Thu, Jul 5, 2001	2.25	2.30	2.19	2.25
1422	NASDAQ	TLF	Tue, Jul 3, 2001	2.18	2.21	2.18	2.21
1421	NASDAQ	TLF	Mon, Jul 2, 2001	2.12	2.21	2.12	2.14
1420	NASDAQ	TLF	Fri, Jun 29, 2001	2.20	2.20	2.08	2.12
1419	NASDAQ	TLF	Thu, Jun 28, 2001	2.05	2.15	2.04	2.14
1418	NASDAQ	TLF	Wed, Jun 27, 2001	2.00	2.03	2.00	2.03
1417	NASDAQ	TLF	Tue, Jun 26, 2001	2.05	2.24	1.96	2.00
1416	NASDAQ	TLF	Mon, Jun 25, 2001	1.85	2.24	1.85	2.00
1415	NASDAQ	TLF	Fri, Jun 22, 2001	1.70	1.75	1.65	1.75
1414	NASDAQ	TLF	Thu, Jun 21, 2001	1.70	1.70	1.55	1.65
1413	NASDAQ	TLF	Wed, Jun 20, 2001	1.55	1.63	1.50	1.50
1412	NASDAQ	TLF	Tue, Jun 19, 2001	1.61	1.61	1.50	1.50
1411	NASDAQ	TLF	Mon, Jun 18, 2001	1.55	1.55	1.55	1.55
1410	NASDAQ	TLF	Fri, Jun 15, 2001	1.63	1.63	1.60	1.60
1409	NASDAQ	TLF	Thu, Jun 14, 2001	1.60	1.60	1.60	1.60
1408	NASDAQ	TLF	Wed, Jun 13, 2001	1.55	1.60	1.55	1.60
1407	NASDAQ	TLF	Tue, Jun 12, 2001	1.55	1.55	1.51	1.51
1406	NASDAQ	TLF	Mon, Jun 11, 2001	1.60	1.60	1.59	1.60
1405	NASDAQ	TLF	Fri, Jun 8, 2001	1.58	1.59	1.58	1.59
1404	NASDAQ	TLF	Thu, Jun 7, 2001	1.63	1.63	1.50	1.58
1403	NASDAQ	TLF	Wed, Jun 6, 2001	1.53	1.60	1.52	1.52
1402	NASDAQ	TLF	Tue, Jun 5, 2001	1.55	1.59	1.50	1.59
1401	NASDAQ	TLF	Mon, Jun 4, 2001	1.50	1.60	1.50	1.60
1400	NASDAQ	TLF	Fri, Jun 1, 2001	1.60	1.60	1.50	1.60
1399	NASDAQ	TLF	Thu, May 31, 2001	1.50	1.58	1.45	1.50
1398	NASDAQ	TLF	Wed, May 30, 2001	1.59	1.60	1.40	1.40
1397	NASDAQ	TLF	Tue, May 29, 2001	1.55	1.63	1.50	1.57
1396	NASDAQ	TLF	Fri, May 25, 2001	1.45	1.45	1.38	1.38
1395	NASDAQ	TLF	Thu, May 24, 2001	1.34	1.35	1.34	1.35
1394	NASDAQ	TLF	Wed, May 23, 2001	1.30	1.32	1.30	1.32
1393	NASDAQ	TLF	Tue, May 22, 2001	1.31	1.31	1.30	1.30
1392	NASDAQ	TLF	Fri, May 18, 2001	1.36	1.36	1.31	1.31
1391	NASDAQ	TLF	Thu, May 17, 2001	1.34	1.35	1.33	1.35
1390	NASDAQ	TLF	Wed, May 16, 2001	1.34	1.34	1.30	1.30
1389	NASDAQ	TLF	Tue, May 15, 2001	1.35	1.35	1.34	1.35
1388	NASDAQ	TLF	Mon, May 14, 2001	1.32	1.35	1.32	1.35
1387	NASDAQ	TLF	Fri, May 11, 2001	1.33	1.33	1.30	1.32
1386	NASDAQ	TLF	Thu, May 10, 2001	1.27	1.33	1.27	1.32
1385	NASDAQ	TLF	Wed, May 9, 2001	1.25	1.27	1.25	1.27
1384	NASDAQ	TLF	Tue, May 8, 2001	1.25	1.25	1.25	1.25
1383	NASDAQ	TLF	Mon, May 7, 2001	1.25	1.25	1.19	1.25
1382	NASDAQ	TLF	Fri, May 4, 2001	1.22	1.25	1.20	1.25
1381	NASDAQ	TLF	Thu, May 3, 2001	1.21	1.23	1.21	1.23
1380	NASDAQ	TLF	Wed, May 2, 2001	1.19	1.25	1.15	1.22
1379	NASDAQ	TLF	Tue, May 1, 2001	1.02	1.15	1.02	1.15
1378	NASDAQ	TLF	Mon, Apr 30, 2001	1.08	1.08	1.08	1.08
1377	NASDAQ	TLF	Fri, Apr 27, 2001	1.08	1.08	1.08	1.08
1376	NASDAQ	TLF	Thu, Apr 26, 2001	1.08	1.08	1.08	1.08
1375	NASDAQ	TLF	Wed, Apr 25, 2001	1.09	1.09	1.08	1.08
1374	NASDAQ	TLF	Tue, Apr 24, 2001	1.09	1.09	1.08	1.08
1373	NASDAQ	TLF	Mon, Apr 23, 2001	1.02	1.02	1.02	1.02
1372	NASDAQ	TLF	Fri, Apr 20, 2001	1.02	1.02	1.02	1.02
1371	NASDAQ	TLF	Thu, Apr 19, 2001	1.05	1.06	1.02	1.02
1370	NASDAQ	TLF	Mon, Apr 16, 2001	1.05	1.05	1.01	1.01
1369	NASDAQ	TLF	Wed, Apr 11, 2001	1.02	1.05	1.02	1.05
1368	NASDAQ	TLF	Tue, Apr 10, 2001	1.04	1.05	1.01	1.04
1367	NASDAQ	TLF	Mon, Apr 9, 2001	1.00	1.05	1.00	1.01
1366	NASDAQ	TLF	Fri, Apr 6, 2001	1.00	1.01	1.00	1.01
1365	NASDAQ	TLF	Thu, Apr 5, 2001	1.05	1.05	1.00	1.00
1364	NASDAQ	TLF	Wed, Apr 4, 2001	0.99	1.04	0.99	1.04
1363	NASDAQ	TLF	Tue, Apr 3, 2001	0.97	0.97	0.97	0.97
1362	NASDAQ	TLF	Mon, Apr 2, 2001	0.95	0.95	0.95	0.95
1361	NASDAQ	TLF	Wed, Mar 28, 2001	1.00	1.00	0.92	0.95
1360	NASDAQ	TLF	Tue, Mar 27, 2001	0.95	0.98	0.90	0.90
1359	NASDAQ	TLF	Mon, Mar 26, 2001	0.95	0.95	0.95	0.95
1358	NASDAQ	TLF	Fri, Mar 23, 2001	0.90	0.94	0.90	0.94
1357	NASDAQ	TLF	Thu, Mar 22, 2001	1.00	1.00	1.00	1.00
1356	NASDAQ	TLF	Wed, Mar 21, 2001	0.90	0.90	0.90	0.90
1355	NASDAQ	TLF	Tue, Mar 20, 2001	0.90	0.90	0.90	0.90
1354	NASDAQ	TLF	Mon, Mar 19, 2001	0.90	0.90	0.90	0.90
1353	NASDAQ	TLF	Wed, Mar 14, 2001	1.00	1.00	1.00	1.00
1352	NASDAQ	TLF	Tue, Mar 13, 2001	0.99	1.00	0.99	1.00
1351	NASDAQ	TLF	Fri, Mar 9, 2001	1.00	1.01	1.00	1.01
1350	NASDAQ	TLF	Thu, Mar 8, 2001	1.01	1.01	1.00	1.00
1349	NASDAQ	TLF	Wed, Mar 7, 2001	1.00	1.01	1.00	1.01
1348	NASDAQ	TLF	Tue, Mar 6, 2001	1.05	1.05	1.00	1.00
1347	NASDAQ	TLF	Mon, Mar 5, 2001	1.05	1.05	1.01	1.05
1346	NASDAQ	TLF	Thu, Mar 1, 2001	1.00	1.00	1.00	1.00
1345	NASDAQ	TLF	Wed, Feb 28, 2001	1.01	1.02	1.01	1.02
1344	NASDAQ	TLF	Tue, Feb 27, 2001	1.01	1.03	1.01	1.03
1343	NASDAQ	TLF	Mon, Feb 26, 2001	1.04	1.05	1.04	1.05
1342	NASDAQ	TLF	Fri, Feb 23, 2001	1.04	1.04	1.04	1.04
1341	NASDAQ	TLF	Thu, Feb 22, 2001	1.03	1.03	1.03	1.03
1340	NASDAQ	TLF	Wed, Feb 21, 2001	1.03	1.03	1.03	1.03
1339	NASDAQ	TLF	Tue, Feb 20, 2001	1.04	1.04	1.04	1.04
1338	NASDAQ	TLF	Fri, Feb 16, 2001	1.00	1.00	1.00	1.00
1337	NASDAQ	TLF	Thu, Feb 15, 2001	1.05	1.05	1.04	1.04
1336	NASDAQ	TLF	Wed, Feb 14, 2001	1.00	1.02	1.00	1.00
1335	NASDAQ	TLF	Tue, Feb 13, 2001	1.00	1.02	1.00	1.00
1334	NASDAQ	TLF	Mon, Feb 12, 2001	1.00	1.02	1.00	1.02
1333	NASDAQ	TLF	Fri, Feb 9, 2001	1.00	1.04	1.00	1.04
1332	NASDAQ	TLF	Thu, Feb 8, 2001	1.00	1.00	1.00	1.00
1331	NASDAQ	TLF	Wed, Feb 7, 2001	1.00	1.00	1.00	1.00
1330	NASDAQ	TLF	Tue, Feb 6, 2001	1.00	1.00	1.00	1.00
1329	NASDAQ	TLF	Mon, Feb 5, 2001	1.05	1.05	1.00	1.00
1328	NASDAQ	TLF	Fri, Feb 2, 2001	1.12	1.12	1.07	1.12
1327	NASDAQ	TLF	Thu, Feb 1, 2001	1.13	1.13	1.04	1.11
1326	NASDAQ	TLF	Wed, Jan 31, 2001	1.12	1.12	1.12	1.12
1325	NASDAQ	TLF	Tue, Jan 30, 2001	1.05	1.05	1.01	1.01
1324	NASDAQ	TLF	Mon, Jan 29, 2001	1.05	1.05	1.00	1.00
1323	NASDAQ	TLF	Fri, Jan 26, 2001	1.13	1.13	1.13	1.13
1322	NASDAQ	TLF	Thu, Jan 25, 2001	1.06	1.13	1.06	1.13
1321	NASDAQ	TLF	Wed, Jan 24, 2001	1.06	1.06	1.06	1.06
1320	NASDAQ	TLF	Tue, Jan 23, 2001	1.06	1.06	1.06	1.06
1319	NASDAQ	TLF	Mon, Jan 22, 2001	1.06	1.13	1.06	1.13
1318	NASDAQ	TLF	Fri, Jan 19, 2001	1.13	1.13	1.13	1.13
1317	NASDAQ	TLF	Thu, Jan 18, 2001	1.13	1.13	1.13	1.13
1316	NASDAQ	TLF	Tue, Jan 16, 2001	1.06	1.06	1.06	1.06
1315	NASDAQ	TLF	Tue, Jan 9, 2001	1.06	1.06	1.06	1.06
1314	NASDAQ	TLF	Fri, Jan 5, 2001	1.06	1.06	1.06	1.06
1313	NASDAQ	TLF	Wed, Jan 3, 2001	1.06	1.06	1.06	1.06
1312	NASDAQ	TLF	Tue, Jan 2, 2001	1.00	1.13	1.00	1.13
1311	NASDAQ	TLF	Fri, Dec 29, 2000	1.00	1.06	1.00	1.00
1310	NASDAQ	TLF	Thu, Dec 28, 2000	1.00	1.06	1.00	1.06
1309	NASDAQ	TLF	Wed, Dec 27, 2000	1.00	1.00	1.00	1.00
1308	NASDAQ	TLF	Tue, Dec 26, 2000	1.00	1.00	0.94	0.94
1307	NASDAQ	TLF	Fri, Dec 22, 2000	1.00	1.19	0.94	1.19
1306	NASDAQ	TLF	Thu, Dec 21, 2000	1.06	1.13	1.00	1.06
1305	NASDAQ	TLF	Wed, Dec 20, 2000	1.00	1.00	1.00	1.00
1304	NASDAQ	TLF	Tue, Dec 19, 2000	1.06	1.06	1.00	1.06
1303	NASDAQ	TLF	Mon, Dec 18, 2000	1.13	1.13	1.13	1.13
1302	NASDAQ	TLF	Mon, Dec 11, 2000	1.19	1.19	1.19	1.19
1301	NASDAQ	TLF	Fri, Dec 8, 2000	1.13	1.13	1.13	1.13
1300	NASDAQ	TLF	Wed, Dec 6, 2000	1.19	1.19	1.13	1.13
1299	NASDAQ	TLF	Tue, Dec 5, 2000	1.25	1.25	1.25	1.25
1298	NASDAQ	TLF	Mon, Dec 4, 2000	1.31	1.31	1.25	1.25
1297	NASDAQ	TLF	Fri, Dec 1, 2000	1.31	1.31	1.31	1.31
1296	NASDAQ	TLF	Thu, Nov 30, 2000	1.38	1.38	1.13	1.25
1295	NASDAQ	TLF	Wed, Nov 29, 2000	1.31	1.50	1.13	1.25
1294	NASDAQ	TLF	Tue, Nov 28, 2000	1.13	1.13	1.13	1.13
1293	NASDAQ	TLF	Mon, Nov 27, 2000	1.13	1.13	1.13	1.13
1292	NASDAQ	TLF	Wed, Nov 22, 2000	1.13	1.13	1.13	1.13
1291	NASDAQ	TLF	Tue, Nov 21, 2000	1.25	1.25	1.13	1.25
1290	NASDAQ	TLF	Mon, Nov 20, 2000	1.25	1.25	1.06	1.11
1289	NASDAQ	TLF	Fri, Nov 17, 2000	1.19	1.19	1.19	1.19
1288	NASDAQ	TLF	Tue, Nov 14, 2000	1.13	1.25	1.13	1.25
1287	NASDAQ	TLF	Mon, Nov 13, 2000	1.19	1.25	1.19	1.25
1286	NASDAQ	TLF	Fri, Nov 10, 2000	1.31	1.31	1.19	1.19
1285	NASDAQ	TLF	Thu, Nov 9, 2000	1.19	1.25	1.19	1.19
1284	NASDAQ	TLF	Wed, Nov 8, 2000	1.25	1.25	1.19	1.19
1283	NASDAQ	TLF	Tue, Nov 7, 2000	1.19	1.19	1.19	1.19
1282	NASDAQ	TLF	Mon, Nov 6, 2000	1.19	1.19	1.19	1.19
1281	NASDAQ	TLF	Thu, Nov 2, 2000	1.19	1.19	1.19	1.19
1280	NASDAQ	TLF	Tue, Oct 31, 2000	1.19	1.19	1.19	1.19
1279	NASDAQ	TLF	Mon, Oct 30, 2000	1.19	1.19	1.19	1.19
1278	NASDAQ	TLF	Fri, Oct 27, 2000	1.13	1.13	1.13	1.13
1277	NASDAQ	TLF	Thu, Oct 26, 2000	1.19	1.19	1.19	1.19
1276	NASDAQ	TLF	Tue, Oct 24, 2000	1.19	1.19	1.13	1.13
1275	NASDAQ	TLF	Mon, Oct 23, 2000	1.19	1.25	1.19	1.19
1274	NASDAQ	TLF	Fri, Oct 20, 2000	1.25	1.25	1.19	1.19
1273	NASDAQ	TLF	Thu, Oct 19, 2000	1.19	1.19	1.13	1.19
1272	NASDAQ	TLF	Wed, Oct 18, 2000	1.19	1.25	1.19	1.19
1271	NASDAQ	TLF	Mon, Oct 16, 2000	1.19	1.19	1.13	1.13
1270	NASDAQ	TLF	Fri, Oct 13, 2000	1.19	1.19	1.19	1.19
1269	NASDAQ	TLF	Wed, Oct 11, 2000	1.19	1.25	1.19	1.25
1268	NASDAQ	TLF	Tue, Oct 10, 2000	1.13	1.19	1.13	1.19
1267	NASDAQ	TLF	Mon, Oct 9, 2000	1.25	1.25	1.19	1.19
1266	NASDAQ	TLF	Fri, Oct 6, 2000	1.19	1.25	1.06	1.19
1265	NASDAQ	TLF	Wed, Oct 4, 2000	1.19	1.19	1.13	1.13
1264	NASDAQ	TLF	Tue, Oct 3, 2000	1.25	1.25	1.13	1.13
1263	NASDAQ	TLF	Mon, Oct 2, 2000	0.94	1.19	0.94	1.13
1262	NASDAQ	TLF	Fri, Sep 29, 2000	1.13	1.13	1.13	1.13
1261	NASDAQ	TLF	Thu, Sep 28, 2000	1.13	1.19	1.00	1.06
1260	NASDAQ	TLF	Wed, Sep 27, 2000	1.00	1.00	1.00	1.00
1259	NASDAQ	TLF	Tue, Sep 26, 2000	1.06	1.06	1.06	1.06
1258	NASDAQ	TLF	Mon, Sep 25, 2000	1.13	1.13	1.13	1.13
1257	NASDAQ	TLF	Fri, Sep 22, 2000	1.06	1.06	1.06	1.06
1256	NASDAQ	TLF	Wed, Sep 20, 2000	1.00	1.06	1.00	1.06
1255	NASDAQ	TLF	Tue, Sep 19, 2000	1.13	1.13	1.13	1.13
1254	NASDAQ	TLF	Mon, Sep 18, 2000	1.13	1.19	1.13	1.19
1253	NASDAQ	TLF	Thu, Sep 14, 2000	0.94	1.19	0.94	1.13
1252	NASDAQ	TLF	Wed, Sep 13, 2000	1.06	1.06	0.94	0.94
1251	NASDAQ	TLF	Tue, Sep 12, 2000	1.06	1.06	1.00	1.00
1250	NASDAQ	TLF	Mon, Sep 11, 2000	1.06	1.06	1.06	1.06
1249	NASDAQ	TLF	Fri, Sep 8, 2000	1.25	1.25	1.13	1.13
1248	NASDAQ	TLF	Wed, Sep 6, 2000	1.13	1.19	1.13	1.19
1247	NASDAQ	TLF	Tue, Sep 5, 2000	1.06	1.06	1.06	1.06
1246	NASDAQ	TLF	Fri, Sep 1, 2000	1.13	1.13	1.13	1.13
1245	NASDAQ	TLF	Thu, Aug 31, 2000	1.13	1.25	1.13	1.19
1244	NASDAQ	TLF	Wed, Aug 30, 2000	1.00	1.00	1.00	1.00
1243	NASDAQ	TLF	Mon, Aug 28, 2000	1.00	1.13	1.00	1.13
1242	NASDAQ	TLF	Fri, Aug 25, 2000	1.00	1.00	1.00	1.00
1241	NASDAQ	TLF	Thu, Aug 24, 2000	1.00	1.13	1.00	1.13
1240	NASDAQ	TLF	Tue, Aug 22, 2000	1.13	1.19	1.13	1.13
1239	NASDAQ	TLF	Mon, Aug 21, 2000	1.19	1.19	1.13	1.19
1238	NASDAQ	TLF	Fri, Aug 18, 2000	1.06	1.06	1.06	1.06
1237	NASDAQ	TLF	Thu, Aug 17, 2000	1.13	1.19	1.13	1.19
1236	NASDAQ	TLF	Wed, Aug 16, 2000	1.13	1.19	1.13	1.19
1235	NASDAQ	TLF	Tue, Aug 15, 2000	1.19	1.19	1.13	1.13
1234	NASDAQ	TLF	Mon, Aug 14, 2000	1.19	1.19	1.13	1.19
1233	NASDAQ	TLF	Fri, Aug 11, 2000	1.25	1.25	1.19	1.19
1232	NASDAQ	TLF	Thu, Aug 10, 2000	1.19	1.19	1.19	1.19
1231	NASDAQ	TLF	Wed, Aug 9, 2000	1.19	1.19	1.19	1.19
1230	NASDAQ	TLF	Tue, Aug 8, 2000	1.19	1.19	1.19	1.19
1229	NASDAQ	TLF	Mon, Aug 7, 2000	1.19	1.19	1.19	1.19
1228	NASDAQ	TLF	Fri, Aug 4, 2000	1.25	1.25	1.25	1.25
1227	NASDAQ	TLF	Thu, Aug 3, 2000	1.19	1.25	1.19	1.25
1226	NASDAQ	TLF	Wed, Aug 2, 2000	1.19	1.19	1.19	1.19
1225	NASDAQ	TLF	Tue, Aug 1, 2000	1.19	1.19	1.19	1.19
1224	NASDAQ	TLF	Mon, Jul 31, 2000	1.25	1.25	1.19	1.25
1223	NASDAQ	TLF	Fri, Jul 28, 2000	1.31	1.31	1.25	1.25
1222	NASDAQ	TLF	Thu, Jul 27, 2000	1.19	1.25	1.19	1.25
1221	NASDAQ	TLF	Wed, Jul 26, 2000	1.25	1.25	1.19	1.25
1220	NASDAQ	TLF	Tue, Jul 25, 2000	1.19	1.25	1.19	1.25
1219	NASDAQ	TLF	Mon, Jul 24, 2000	1.13	1.44	1.13	1.25
1218	NASDAQ	TLF	Fri, Jul 21, 2000	1.06	1.25	1.06	1.13
1217	NASDAQ	TLF	Thu, Jul 20, 2000	1.00	1.00	1.00	1.00
1216	NASDAQ	TLF	Wed, Jul 19, 2000	1.00	1.06	1.00	1.06
1215	NASDAQ	TLF	Mon, Jul 17, 2000	1.13	1.13	1.00	1.00
1214	NASDAQ	TLF	Fri, Jul 14, 2000	1.13	1.13	1.00	1.00
1213	NASDAQ	TLF	Wed, Jul 12, 2000	1.06	1.06	1.06	1.06
1212	NASDAQ	TLF	Tue, Jul 11, 2000	1.06	1.06	1.00	1.00
1211	NASDAQ	TLF	Mon, Jul 10, 2000	1.06	1.06	1.06	1.06
1210	NASDAQ	TLF	Fri, Jul 7, 2000	1.00	1.00	1.00	1.00
1209	NASDAQ	TLF	Thu, Jul 6, 2000	1.13	1.13	1.13	1.13
1208	NASDAQ	TLF	Wed, Jul 5, 2000	0.94	1.06	0.94	1.06
1207	NASDAQ	TLF	Mon, Jul 3, 2000	1.06	1.06	0.94	0.94
1206	NASDAQ	TLF	Fri, Jun 30, 2000	1.00	1.00	1.00	1.00
1205	NASDAQ	TLF	Thu, Jun 29, 2000	1.13	1.13	1.00	1.00
1204	NASDAQ	TLF	Mon, Jun 26, 2000	1.00	1.06	1.00	1.06
1203	NASDAQ	TLF	Fri, Jun 23, 2000	1.06	1.06	1.06	1.06
1202	NASDAQ	TLF	Thu, Jun 22, 2000	0.94	1.00	0.94	1.00
1201	NASDAQ	TLF	Wed, Jun 21, 2000	0.94	1.00	0.94	1.00
1200	NASDAQ	TLF	Tue, Jun 20, 2000	0.94	0.94	0.94	0.94
1199	NASDAQ	TLF	Mon, Jun 19, 2000	0.88	1.00	0.88	1.00
1198	NASDAQ	TLF	Fri, Jun 16, 2000	0.94	0.94	0.94	0.94
1197	NASDAQ	TLF	Thu, Jun 15, 2000	0.88	0.88	0.88	0.88
1196	NASDAQ	TLF	Wed, Jun 14, 2000	0.94	0.94	0.94	0.94
1195	NASDAQ	TLF	Tue, Jun 13, 2000	1.00	1.00	1.00	1.00
1194	NASDAQ	TLF	Mon, Jun 12, 2000	1.06	1.06	0.94	1.00
1193	NASDAQ	TLF	Thu, Jun 8, 2000	0.94	0.94	0.94	0.94
1192	NASDAQ	TLF	Wed, Jun 7, 2000	0.94	1.00	0.94	1.00
1191	NASDAQ	TLF	Tue, Jun 6, 2000	0.94	0.94	0.94	0.94
1190	NASDAQ	TLF	Mon, Jun 5, 2000	1.25	1.25	0.94	0.94
1189	NASDAQ	TLF	Fri, Jun 2, 2000	1.06	1.13	1.00	1.13
1188	NASDAQ	TLF	Thu, Jun 1, 2000	1.31	1.31	1.00	1.00
1187	NASDAQ	TLF	Wed, May 31, 2000	1.19	1.19	1.13	1.13
1186	NASDAQ	TLF	Tue, May 30, 2000	1.13	1.25	1.13	1.19
1185	NASDAQ	TLF	Fri, May 26, 2000	1.06	1.25	1.06	1.25
1184	NASDAQ	TLF	Thu, May 25, 2000	1.19	1.31	1.19	1.19
1183	NASDAQ	TLF	Wed, May 24, 2000	1.38	1.38	1.31	1.31
1182	NASDAQ	TLF	Tue, May 23, 2000	1.38	1.38	1.25	1.25
1181	NASDAQ	TLF	Mon, May 22, 2000	1.38	1.50	1.25	1.31
1180	NASDAQ	TLF	Fri, May 19, 2000	1.19	1.25	1.19	1.25
1179	NASDAQ	TLF	Thu, May 18, 2000	1.25	1.25	1.19	1.19
1178	NASDAQ	TLF	Wed, May 17, 2000	1.19	1.19	1.19	1.19
1177	NASDAQ	TLF	Mon, May 15, 2000	1.25	1.25	1.19	1.19
1176	NASDAQ	TLF	Fri, May 12, 2000	1.25	1.25	1.19	1.19
1175	NASDAQ	TLF	Thu, May 11, 2000	1.25	1.25	1.19	1.19
1174	NASDAQ	TLF	Wed, May 10, 2000	1.19	1.25	1.19	1.25
1173	NASDAQ	TLF	Tue, May 9, 2000	1.38	1.38	1.25	1.25
1172	NASDAQ	TLF	Mon, May 8, 2000	1.25	1.25	1.25	1.25
1171	NASDAQ	TLF	Fri, May 5, 2000	1.31	1.31	1.19	1.25
1170	NASDAQ	TLF	Thu, May 4, 2000	1.25	1.25	1.19	1.25
1169	NASDAQ	TLF	Wed, May 3, 2000	1.25	1.25	1.19	1.19
1168	NASDAQ	TLF	Tue, May 2, 2000	1.25	1.25	1.25	1.25
1167	NASDAQ	TLF	Mon, May 1, 2000	1.25	1.31	1.25	1.31
1166	NASDAQ	TLF	Fri, Apr 28, 2000	1.38	1.38	1.25	1.38
1165	NASDAQ	TLF	Thu, Apr 27, 2000	1.44	1.44	1.25	1.38
1164	NASDAQ	TLF	Wed, Apr 26, 2000	1.44	1.44	1.25	1.38
1163	NASDAQ	TLF	Tue, Apr 25, 2000	1.44	1.50	1.31	1.38
1162	NASDAQ	TLF	Mon, Apr 24, 2000	1.25	1.44	1.19	1.38
1161	NASDAQ	TLF	Thu, Apr 20, 2000	1.06	1.25	1.06	1.19
1160	NASDAQ	TLF	Wed, Apr 19, 2000	1.13	1.13	1.06	1.13
1159	NASDAQ	TLF	Tue, Apr 18, 2000	1.13	1.13	1.06	1.06
1158	NASDAQ	TLF	Mon, Apr 17, 2000	1.13	1.13	1.13	1.13
1157	NASDAQ	TLF	Fri, Apr 14, 2000	1.19	1.19	1.13	1.13
1156	NASDAQ	TLF	Thu, Apr 13, 2000	1.13	1.13	1.13	1.13
1155	NASDAQ	TLF	Wed, Apr 12, 2000	1.06	1.19	1.06	1.19
1154	NASDAQ	TLF	Tue, Apr 11, 2000	1.19	1.19	1.06	1.19
1153	NASDAQ	TLF	Mon, Apr 10, 2000	1.19	1.19	1.06	1.06
1152	NASDAQ	TLF	Fri, Apr 7, 2000	1.19	1.19	1.19	1.19
1151	NASDAQ	TLF	Thu, Apr 6, 2000	1.19	1.19	1.19	1.19
1150	NASDAQ	TLF	Wed, Apr 5, 2000	1.19	1.19	1.13	1.13
1149	NASDAQ	TLF	Tue, Apr 4, 2000	1.13	1.19	1.13	1.13
1148	NASDAQ	TLF	Mon, Apr 3, 2000	1.19	1.19	1.13	1.19
1147	NASDAQ	TLF	Fri, Mar 31, 2000	1.19	1.19	1.06	1.13
1146	NASDAQ	TLF	Thu, Mar 30, 2000	1.06	1.06	1.06	1.06
1145	NASDAQ	TLF	Wed, Mar 29, 2000	1.19	1.19	1.06	1.06
1144	NASDAQ	TLF	Tue, Mar 28, 2000	1.19	1.25	1.19	1.19
1143	NASDAQ	TLF	Mon, Mar 27, 2000	1.19	1.25	1.13	1.13
1142	NASDAQ	TLF	Fri, Mar 24, 2000	1.19	1.19	1.13	1.13
1141	NASDAQ	TLF	Thu, Mar 23, 2000	1.19	1.19	1.06	1.13
1140	NASDAQ	TLF	Wed, Mar 22, 2000	1.19	1.19	1.06	1.06
1139	NASDAQ	TLF	Tue, Mar 21, 2000	1.00	1.19	1.00	1.19
1138	NASDAQ	TLF	Mon, Mar 20, 2000	1.13	1.19	1.06	1.13
1137	NASDAQ	TLF	Fri, Mar 17, 2000	1.19	1.25	1.00	1.06
1136	NASDAQ	TLF	Thu, Mar 16, 2000	1.25	1.25	1.00	1.13
1135	NASDAQ	TLF	Wed, Mar 15, 2000	1.31	1.31	1.06	1.19
1134	NASDAQ	TLF	Tue, Mar 14, 2000	1.19	1.69	1.13	1.31
1133	NASDAQ	TLF	Mon, Mar 13, 2000	1.13	1.13	1.00	1.13
1132	NASDAQ	TLF	Fri, Mar 10, 2000	1.13	1.13	1.00	1.06
1131	NASDAQ	TLF	Thu, Mar 9, 2000	1.13	1.13	1.00	1.06
1130	NASDAQ	TLF	Wed, Mar 8, 2000	1.13	1.13	0.94	1.00
1129	NASDAQ	TLF	Tue, Mar 7, 2000	1.00	1.06	1.00	1.06
1128	NASDAQ	TLF	Mon, Mar 6, 2000	1.00	1.06	0.94	1.00
1127	NASDAQ	TLF	Fri, Mar 3, 2000	1.00	1.06	1.00	1.00
1126	NASDAQ	TLF	Thu, Mar 2, 2000	1.00	1.00	1.00	1.00
1125	NASDAQ	TLF	Wed, Mar 1, 2000	0.94	1.00	0.94	1.00
1124	NASDAQ	TLF	Tue, Feb 29, 2000	1.00	1.00	0.94	0.94
1123	NASDAQ	TLF	Mon, Feb 28, 2000	1.00	1.00	1.00	1.00
1122	NASDAQ	TLF	Fri, Feb 25, 2000	1.13	1.13	0.94	1.00
1121	NASDAQ	TLF	Thu, Feb 24, 2000	0.94	1.13	0.94	1.00
1120	NASDAQ	TLF	Wed, Feb 23, 2000	1.19	1.19	1.00	1.00
1119	NASDAQ	TLF	Tue, Feb 22, 2000	1.19	1.19	1.06	1.06
1118	NASDAQ	TLF	Fri, Feb 18, 2000	1.25	1.25	1.06	1.06
1117	NASDAQ	TLF	Thu, Feb 17, 2000	1.13	1.13	1.13	1.13
1116	NASDAQ	TLF	Wed, Feb 16, 2000	1.25	1.25	1.13	1.19
1115	NASDAQ	TLF	Tue, Feb 15, 2000	1.19	1.25	1.19	1.19
1114	NASDAQ	TLF	Mon, Feb 14, 2000	1.19	1.25	0.94	1.19
1113	NASDAQ	TLF	Fri, Feb 11, 2000	1.06	1.25	1.06	1.25
1112	NASDAQ	TLF	Thu, Feb 10, 2000	1.00	1.13	1.00	1.13
1111	NASDAQ	TLF	Wed, Feb 9, 2000	0.94	1.13	0.94	1.13
1110	NASDAQ	TLF	Tue, Feb 8, 2000	1.19	1.19	1.13	1.13
1109	NASDAQ	TLF	Mon, Feb 7, 2000	1.13	1.19	1.00	1.13
1108	NASDAQ	TLF	Fri, Feb 4, 2000	1.25	1.25	1.06	1.06
1107	NASDAQ	TLF	Thu, Feb 3, 2000	1.00	1.00	0.94	1.00
1106	NASDAQ	TLF	Wed, Feb 2, 2000	1.19	1.19	1.00	1.00
1105	NASDAQ	TLF	Tue, Feb 1, 2000	1.19	1.31	1.13	1.19
1104	NASDAQ	TLF	Mon, Jan 31, 2000	1.00	1.19	0.94	1.19
1103	NASDAQ	TLF	Fri, Jan 28, 2000	0.94	1.00	0.94	1.00
1102	NASDAQ	TLF	Thu, Jan 27, 2000	0.94	1.00	0.94	0.94
1101	NASDAQ	TLF	Wed, Jan 26, 2000	0.94	0.94	0.94	0.94
1100	NASDAQ	TLF	Tue, Jan 25, 2000	0.88	0.94	0.81	0.81
1099	NASDAQ	TLF	Mon, Jan 24, 2000	0.81	0.88	0.81	0.88
1098	NASDAQ	TLF	Fri, Jan 21, 2000	0.94	0.94	0.81	0.81
1097	NASDAQ	TLF	Thu, Jan 20, 2000	0.88	0.88	0.88	0.88
1096	NASDAQ	TLF	Wed, Jan 19, 2000	0.81	0.94	0.81	0.94
1095	NASDAQ	TLF	Tue, Jan 18, 2000	0.88	0.88	0.88	0.88
1094	NASDAQ	TLF	Fri, Jan 14, 2000	0.88	0.88	0.88	0.88
1093	NASDAQ	TLF	Thu, Jan 13, 2000	1.00	1.00	0.88	0.88
1092	NASDAQ	TLF	Wed, Jan 12, 2000	1.00	1.00	0.88	0.88
1091	NASDAQ	TLF	Tue, Jan 11, 2000	0.81	0.94	0.75	0.88
1090	NASDAQ	TLF	Mon, Jan 10, 2000	1.00	1.00	0.81	0.81
1089	NASDAQ	TLF	Wed, Jan 5, 2000	0.94	0.94	0.88	0.94
1088	NASDAQ	TLF	Tue, Jan 4, 2000	0.88	0.88	0.88	0.88
1087	NASDAQ	TLF	Mon, Jan 3, 2000	1.00	1.00	1.00	1.00
1086	NASDAQ	TLF	Fri, Dec 31, 1999	0.81	0.81	0.81	0.81
1085	NASDAQ	TLF	Thu, Dec 30, 1999	1.00	1.00	1.00	1.00
1084	NASDAQ	TLF	Wed, Dec 29, 1999	0.88	0.88	0.88	0.88
1083	NASDAQ	TLF	Tue, Dec 28, 1999	0.88	0.88	0.88	0.88
1082	NASDAQ	TLF	Mon, Dec 27, 1999	0.81	0.88	0.81	0.88
1081	NASDAQ	TLF	Thu, Dec 23, 1999	1.00	1.00	1.00	1.00
1080	NASDAQ	TLF	Wed, Dec 22, 1999	0.81	0.81	0.81	0.81
1079	NASDAQ	TLF	Tue, Dec 21, 1999	1.00	1.00	0.81	1.00
1078	NASDAQ	TLF	Mon, Dec 20, 1999	1.00	1.00	1.00	1.00
1077	NASDAQ	TLF	Thu, Dec 16, 1999	1.00	1.00	1.00	1.00
1076	NASDAQ	TLF	Wed, Dec 15, 1999	1.00	1.00	1.00	1.00
1075	NASDAQ	TLF	Tue, Dec 14, 1999	1.00	1.00	1.00	1.00
1074	NASDAQ	TLF	Mon, Dec 13, 1999	0.88	0.88	0.81	0.81
1073	NASDAQ	TLF	Thu, Dec 9, 1999	0.88	0.94	0.88	0.88
1072	NASDAQ	TLF	Wed, Dec 8, 1999	0.88	0.88	0.88	0.88
1071	NASDAQ	TLF	Tue, Dec 7, 1999	0.94	0.94	0.94	0.94
1070	NASDAQ	TLF	Mon, Dec 6, 1999	1.00	1.00	0.94	0.94
1069	NASDAQ	TLF	Fri, Dec 3, 1999	0.88	0.94	0.88	0.94
1068	NASDAQ	TLF	Thu, Dec 2, 1999	0.81	0.88	0.81	0.88
1067	NASDAQ	TLF	Wed, Dec 1, 1999	0.94	0.94	0.88	0.88
1066	NASDAQ	TLF	Tue, Nov 30, 1999	0.94	1.00	0.94	0.94
1065	NASDAQ	TLF	Mon, Nov 29, 1999	0.94	0.94	0.81	0.88
1064	NASDAQ	TLF	Fri, Nov 26, 1999	0.88	0.94	0.88	0.94
1063	NASDAQ	TLF	Wed, Nov 24, 1999	0.88	0.88	0.88	0.88
1062	NASDAQ	TLF	Tue, Nov 23, 1999	0.88	0.88	0.88	0.88
1061	NASDAQ	TLF	Mon, Nov 22, 1999	0.88	0.88	0.88	0.88
1060	NASDAQ	TLF	Fri, Nov 19, 1999	0.88	0.88	0.88	0.88
1059	NASDAQ	TLF	Thu, Nov 18, 1999	0.94	0.94	0.94	0.94
1058	NASDAQ	TLF	Wed, Nov 17, 1999	0.81	0.81	0.81	0.81
1057	NASDAQ	TLF	Tue, Nov 16, 1999	0.88	0.94	0.88	0.94
1056	NASDAQ	TLF	Mon, Nov 15, 1999	0.88	0.94	0.88	0.94
1055	NASDAQ	TLF	Fri, Nov 12, 1999	0.94	0.94	0.94	0.94
1054	NASDAQ	TLF	Thu, Nov 11, 1999	0.88	0.88	0.88	0.88
1053	NASDAQ	TLF	Wed, Nov 10, 1999	0.88	0.94	0.88	0.88
1052	NASDAQ	TLF	Tue, Nov 9, 1999	0.94	0.94	0.94	0.94
1051	NASDAQ	TLF	Mon, Nov 8, 1999	0.94	1.00	0.94	1.00
1050	NASDAQ	TLF	Fri, Nov 5, 1999	0.88	0.94	0.88	0.88
1049	NASDAQ	TLF	Wed, Nov 3, 1999	0.94	0.94	0.88	0.94
1048	NASDAQ	TLF	Tue, Nov 2, 1999	1.00	1.00	0.94	0.94
1047	NASDAQ	TLF	Mon, Nov 1, 1999	1.00	1.13	0.88	0.88
1046	NASDAQ	TLF	Fri, Oct 29, 1999	1.00	1.00	0.94	1.00
1045	NASDAQ	TLF	Thu, Oct 28, 1999	0.88	1.00	0.88	1.00
1044	NASDAQ	TLF	Wed, Oct 27, 1999	1.00	1.00	0.88	1.00
1043	NASDAQ	TLF	Tue, Oct 26, 1999	0.81	0.88	0.81	0.88
1042	NASDAQ	TLF	Mon, Oct 25, 1999	0.75	0.88	0.75	0.81
1041	NASDAQ	TLF	Fri, Oct 22, 1999	0.75	0.75	0.75	0.75
1040	NASDAQ	TLF	Thu, Oct 21, 1999	0.75	0.75	0.75	0.75
1039	NASDAQ	TLF	Wed, Oct 20, 1999	0.69	0.69	0.69	0.69
1038	NASDAQ	TLF	Tue, Oct 19, 1999	0.75	0.75	0.75	0.75
1037	NASDAQ	TLF	Mon, Oct 18, 1999	0.69	0.69	0.69	0.69
1036	NASDAQ	TLF	Thu, Oct 14, 1999	0.75	0.75	0.75	0.75
1035	NASDAQ	TLF	Wed, Oct 13, 1999	0.75	0.75	0.69	0.69
1034	NASDAQ	TLF	Mon, Oct 11, 1999	0.69	0.69	0.69	0.69
1033	NASDAQ	TLF	Wed, Oct 6, 1999	0.69	0.69	0.69	0.69
1032	NASDAQ	TLF	Fri, Oct 1, 1999	0.75	0.75	0.75	0.75
1031	NASDAQ	TLF	Thu, Sep 30, 1999	0.75	0.81	0.75	0.81
1030	NASDAQ	TLF	Fri, Sep 24, 1999	0.69	0.69	0.69	0.69
1029	NASDAQ	TLF	Thu, Sep 23, 1999	0.69	0.69	0.69	0.69
1028	NASDAQ	TLF	Wed, Sep 22, 1999	0.69	0.69	0.69	0.69
1027	NASDAQ	TLF	Tue, Sep 21, 1999	0.69	0.69	0.69	0.69
1026	NASDAQ	TLF	Mon, Sep 20, 1999	0.56	0.56	0.56	0.56
1025	NASDAQ	TLF	Fri, Sep 17, 1999	0.69	0.69	0.69	0.69
1024	NASDAQ	TLF	Wed, Sep 15, 1999	0.69	0.75	0.69	0.69
1023	NASDAQ	TLF	Tue, Sep 14, 1999	0.56	0.56	0.56	0.56
1022	NASDAQ	TLF	Mon, Sep 13, 1999	0.56	0.69	0.56	0.69
1021	NASDAQ	TLF	Fri, Sep 10, 1999	0.69	0.69	0.63	0.69
1020	NASDAQ	TLF	Thu, Sep 9, 1999	0.63	0.63	0.63	0.63
1019	NASDAQ	TLF	Tue, Sep 7, 1999	0.63	0.63	0.63	0.63
1018	NASDAQ	TLF	Fri, Sep 3, 1999	0.69	0.69	0.69	0.69
1017	NASDAQ	TLF	Wed, Sep 1, 1999	0.69	0.69	0.63	0.63
1016	NASDAQ	TLF	Tue, Aug 31, 1999	0.69	0.69	0.69	0.69
1015	NASDAQ	TLF	Mon, Aug 30, 1999	0.75	0.75	0.69	0.69
1014	NASDAQ	TLF	Thu, Aug 26, 1999	0.69	0.69	0.69	0.69
1013	NASDAQ	TLF	Wed, Aug 25, 1999	0.69	0.69	0.69	0.69
1012	NASDAQ	TLF	Tue, Aug 24, 1999	0.63	0.63	0.63	0.63
1011	NASDAQ	TLF	Mon, Aug 23, 1999	0.69	0.69	0.69	0.69
1010	NASDAQ	TLF	Fri, Aug 20, 1999	0.63	0.63	0.56	0.63
1009	NASDAQ	TLF	Thu, Aug 19, 1999	0.69	0.69	0.69	0.69
1008	NASDAQ	TLF	Wed, Aug 18, 1999	0.63	0.63	0.63	0.63
1007	NASDAQ	TLF	Tue, Aug 17, 1999	0.75	0.75	0.69	0.69
1006	NASDAQ	TLF	Mon, Aug 16, 1999	0.75	0.75	0.75	0.75
1005	NASDAQ	TLF	Thu, Aug 12, 1999	0.69	0.75	0.69	0.69
1004	NASDAQ	TLF	Wed, Aug 11, 1999	0.69	0.69	0.69	0.69
1003	NASDAQ	TLF	Mon, Aug 9, 1999	0.69	0.69	0.69	0.69
1002	NASDAQ	TLF	Fri, Aug 6, 1999	0.75	0.75	0.75	0.75
1001	NASDAQ	TLF	Thu, Aug 5, 1999	0.75	0.75	0.75	0.75
1000	NASDAQ	TLF	Wed, Aug 4, 1999	0.75	0.75	0.75	0.75
999	NASDAQ	TLF	Mon, Aug 2, 1999	0.75	0.75	0.69	0.69
998	NASDAQ	TLF	Fri, Jul 30, 1999	0.75	0.75	0.75	0.75
997	NASDAQ	TLF	Wed, Jul 28, 1999	0.75	0.75	0.75	0.75
996	NASDAQ	TLF	Tue, Jul 27, 1999	0.69	0.75	0.69	0.69
995	NASDAQ	TLF	Mon, Jul 26, 1999	0.69	0.75	0.69	0.75
994	NASDAQ	TLF	Fri, Jul 23, 1999	0.75	0.75	0.75	0.75
993	NASDAQ	TLF	Wed, Jul 21, 1999	0.75	0.75	0.75	0.75
992	NASDAQ	TLF	Tue, Jul 20, 1999	0.75	0.75	0.75	0.75
991	NASDAQ	TLF	Mon, Jul 19, 1999	0.69	0.75	0.69	0.75
990	NASDAQ	TLF	Fri, Jul 16, 1999	0.75	0.75	0.69	0.69
989	NASDAQ	TLF	Thu, Jul 15, 1999	0.63	0.69	0.63	0.69
988	NASDAQ	TLF	Wed, Jul 14, 1999	0.63	0.63	0.63	0.63
987	NASDAQ	TLF	Mon, Jul 12, 1999	0.75	0.75	0.69	0.69
986	NASDAQ	TLF	Fri, Jul 9, 1999	0.75	0.75	0.75	0.75
985	NASDAQ	TLF	Thu, Jul 8, 1999	0.69	0.75	0.69	0.75
984	NASDAQ	TLF	Wed, Jul 7, 1999	0.75	0.75	0.63	0.69
983	NASDAQ	TLF	Tue, Jul 6, 1999	0.75	0.75	0.69	0.69
982	NASDAQ	TLF	Fri, Jul 2, 1999	0.75	0.75	0.75	0.75
981	NASDAQ	TLF	Thu, Jul 1, 1999	0.69	0.75	0.69	0.69
980	NASDAQ	TLF	Wed, Jun 30, 1999	0.75	0.75	0.69	0.69
979	NASDAQ	TLF	Tue, Jun 29, 1999	0.69	0.75	0.63	0.75
978	NASDAQ	TLF	Mon, Jun 28, 1999	0.69	0.69	0.69	0.69
977	NASDAQ	TLF	Fri, Jun 25, 1999	0.56	0.69	0.56	0.63
976	NASDAQ	TLF	Thu, Jun 24, 1999	0.63	0.63	0.50	0.56
975	NASDAQ	TLF	Wed, Jun 23, 1999	0.63	0.63	0.63	0.63
974	NASDAQ	TLF	Tue, Jun 22, 1999	0.56	0.56	0.56	0.56
973	NASDAQ	TLF	Mon, Jun 21, 1999	0.56	0.56	0.56	0.56
972	NASDAQ	TLF	Thu, Jun 17, 1999	0.63	0.63	0.56	0.56
971	NASDAQ	TLF	Wed, Jun 16, 1999	0.63	0.63	0.63	0.63
970	NASDAQ	TLF	Tue, Jun 15, 1999	0.50	0.50	0.50	0.50
969	NASDAQ	TLF	Mon, Jun 14, 1999	0.50	0.50	0.50	0.50
968	NASDAQ	TLF	Wed, Jun 9, 1999	0.50	0.50	0.44	0.50
967	NASDAQ	TLF	Tue, Jun 8, 1999	0.63	0.63	0.50	0.56
966	NASDAQ	TLF	Mon, Jun 7, 1999	0.56	0.63	0.56	0.63
965	NASDAQ	TLF	Fri, Jun 4, 1999	0.50	0.56	0.44	0.56
964	NASDAQ	TLF	Wed, Jun 2, 1999	0.50	0.50	0.50	0.50
963	NASDAQ	TLF	Tue, Jun 1, 1999	0.50	0.50	0.50	0.50
962	NASDAQ	TLF	Fri, May 28, 1999	0.50	0.50	0.50	0.50
961	NASDAQ	TLF	Thu, May 27, 1999	0.50	0.50	0.50	0.50
960	NASDAQ	TLF	Mon, May 24, 1999	0.50	0.50	0.50	0.50
959	NASDAQ	TLF	Thu, May 20, 1999	0.50	0.50	0.50	0.50
958	NASDAQ	TLF	Mon, May 17, 1999	0.44	0.44	0.44	0.44
957	NASDAQ	TLF	Fri, May 14, 1999	0.50	0.50	0.44	0.44
956	NASDAQ	TLF	Thu, May 13, 1999	0.50	0.50	0.50	0.50
955	NASDAQ	TLF	Tue, May 11, 1999	0.44	0.44	0.44	0.44
954	NASDAQ	TLF	Mon, May 10, 1999	0.44	0.44	0.44	0.44
953	NASDAQ	TLF	Fri, May 7, 1999	0.50	0.50	0.44	0.44
952	NASDAQ	TLF	Wed, May 5, 1999	0.50	0.50	0.44	0.44
951	NASDAQ	TLF	Tue, May 4, 1999	0.50	0.50	0.50	0.50
950	NASDAQ	TLF	Mon, May 3, 1999	0.44	0.44	0.44	0.44
949	NASDAQ	TLF	Fri, Apr 30, 1999	0.38	0.50	0.38	0.38
948	NASDAQ	TLF	Thu, Apr 29, 1999	0.38	0.38	0.38	0.38
947	NASDAQ	TLF	Mon, Apr 26, 1999	0.44	0.50	0.38	0.44
946	NASDAQ	TLF	Fri, Apr 23, 1999	0.38	0.38	0.38	0.38
945	NASDAQ	TLF	Thu, Apr 22, 1999	0.44	0.44	0.38	0.38
944	NASDAQ	TLF	Tue, Apr 20, 1999	0.44	0.44	0.44	0.44
943	NASDAQ	TLF	Fri, Apr 16, 1999	0.44	0.44	0.44	0.44
942	NASDAQ	TLF	Thu, Apr 15, 1999	0.38	0.44	0.38	0.38
941	NASDAQ	TLF	Wed, Apr 14, 1999	0.44	0.44	0.44	0.44
940	NASDAQ	TLF	Tue, Apr 13, 1999	0.44	0.44	0.38	0.38
939	NASDAQ	TLF	Fri, Apr 9, 1999	0.44	0.44	0.44	0.44
938	NASDAQ	TLF	Thu, Apr 8, 1999	0.38	0.38	0.38	0.38
937	NASDAQ	TLF	Wed, Apr 7, 1999	0.38	0.38	0.38	0.38
936	NASDAQ	TLF	Tue, Apr 6, 1999	0.44	0.44	0.44	0.44
935	NASDAQ	TLF	Thu, Apr 1, 1999	0.44	0.44	0.44	0.44
934	NASDAQ	TLF	Wed, Mar 31, 1999	0.44	0.44	0.44	0.44
933	NASDAQ	TLF	Mon, Mar 29, 1999	0.50	0.50	0.50	0.50
932	NASDAQ	TLF	Fri, Mar 26, 1999	0.44	0.50	0.44	0.44
931	NASDAQ	TLF	Thu, Mar 25, 1999	0.56	0.56	0.44	0.44
930	NASDAQ	TLF	Wed, Mar 24, 1999	0.63	0.63	0.63	0.63
929	NASDAQ	TLF	Tue, Mar 23, 1999	0.50	0.63	0.50	0.63
928	NASDAQ	TLF	Mon, Mar 22, 1999	0.50	0.56	0.50	0.56
927	NASDAQ	TLF	Fri, Mar 19, 1999	0.44	0.56	0.38	0.56
926	NASDAQ	TLF	Thu, Mar 18, 1999	0.38	0.38	0.38	0.38
925	NASDAQ	TLF	Wed, Mar 17, 1999	0.38	0.38	0.38	0.38
924	NASDAQ	TLF	Tue, Mar 16, 1999	0.31	0.44	0.31	0.44
923	NASDAQ	TLF	Mon, Mar 15, 1999	0.31	0.38	0.31	0.31
922	NASDAQ	TLF	Fri, Mar 12, 1999	0.38	0.38	0.38	0.38
921	NASDAQ	TLF	Thu, Mar 11, 1999	0.38	0.38	0.38	0.38
920	NASDAQ	TLF	Wed, Mar 10, 1999	0.31	0.31	0.31	0.31
919	NASDAQ	TLF	Tue, Mar 9, 1999	0.31	0.31	0.31	0.31
918	NASDAQ	TLF	Fri, Mar 5, 1999	0.31	0.31	0.31	0.31
917	NASDAQ	TLF	Thu, Mar 4, 1999	0.31	0.31	0.31	0.31
916	NASDAQ	TLF	Wed, Mar 3, 1999	0.38	0.38	0.31	0.31
915	NASDAQ	TLF	Tue, Mar 2, 1999	0.38	0.38	0.31	0.31
914	NASDAQ	TLF	Mon, Mar 1, 1999	0.38	0.38	0.38	0.38
913	NASDAQ	TLF	Fri, Feb 26, 1999	0.38	0.38	0.38	0.38
912	NASDAQ	TLF	Wed, Feb 24, 1999	0.38	0.38	0.38	0.38
911	NASDAQ	TLF	Tue, Feb 23, 1999	0.31	0.31	0.31	0.31
910	NASDAQ	TLF	Fri, Feb 19, 1999	0.31	0.31	0.31	0.31
909	NASDAQ	TLF	Wed, Feb 17, 1999	0.31	0.31	0.31	0.31
908	NASDAQ	TLF	Tue, Feb 16, 1999	0.38	0.38	0.38	0.38
907	NASDAQ	TLF	Thu, Feb 11, 1999	0.31	0.31	0.31	0.31
906	NASDAQ	TLF	Tue, Feb 9, 1999	0.38	0.38	0.38	0.38
905	NASDAQ	TLF	Mon, Feb 8, 1999	0.38	0.38	0.38	0.38
904	NASDAQ	TLF	Fri, Feb 5, 1999	0.38	0.38	0.38	0.38
903	NASDAQ	TLF	Thu, Feb 4, 1999	0.31	0.38	0.31	0.31
902	NASDAQ	TLF	Wed, Feb 3, 1999	0.38	0.38	0.38	0.38
901	NASDAQ	TLF	Tue, Feb 2, 1999	0.38	0.44	0.31	0.31
900	NASDAQ	TLF	Mon, Feb 1, 1999	0.31	0.31	0.31	0.31
899	NASDAQ	TLF	Fri, Jan 29, 1999	0.31	0.31	0.25	0.25
898	NASDAQ	TLF	Thu, Jan 28, 1999	0.25	0.38	0.25	0.25
897	NASDAQ	TLF	Wed, Jan 27, 1999	0.31	0.31	0.25	0.31
896	NASDAQ	TLF	Mon, Jan 25, 1999	0.31	0.31	0.31	0.31
895	NASDAQ	TLF	Thu, Jan 21, 1999	0.38	0.38	0.38	0.38
894	NASDAQ	TLF	Wed, Jan 20, 1999	0.38	0.38	0.38	0.38
893	NASDAQ	TLF	Tue, Jan 19, 1999	0.44	0.44	0.31	0.38
892	NASDAQ	TLF	Fri, Jan 15, 1999	0.44	0.44	0.38	0.44
891	NASDAQ	TLF	Thu, Jan 14, 1999	0.63	0.63	0.38	0.44
890	NASDAQ	TLF	Wed, Jan 13, 1999	0.63	0.63	0.50	0.50
889	NASDAQ	TLF	Tue, Jan 12, 1999	0.69	0.75	0.63	0.63
888	NASDAQ	TLF	Mon, Jan 11, 1999	0.56	0.88	0.56	0.69
887	NASDAQ	TLF	Fri, Jan 8, 1999	0.38	0.44	0.31	0.44
886	NASDAQ	TLF	Thu, Jan 7, 1999	0.38	0.38	0.38	0.38
885	NASDAQ	TLF	Wed, Jan 6, 1999	0.22	0.31	0.22	0.31
884	NASDAQ	TLF	Mon, Jan 4, 1999	0.25	0.25	0.25	0.25
883	NASDAQ	TLF	Thu, Dec 31, 1998	0.22	0.25	0.19	0.25
882	NASDAQ	TLF	Wed, Dec 30, 1998	0.19	0.22	0.19	0.22
881	NASDAQ	TLF	Tue, Dec 29, 1998	0.19	0.19	0.19	0.19
880	NASDAQ	TLF	Mon, Dec 28, 1998	0.22	0.25	0.22	0.25
879	NASDAQ	TLF	Thu, Dec 24, 1998	0.25	0.25	0.25	0.25
878	NASDAQ	TLF	Tue, Dec 22, 1998	0.25	0.25	0.25	0.25
877	NASDAQ	TLF	Mon, Dec 21, 1998	0.25	0.25	0.25	0.25
876	NASDAQ	TLF	Thu, Dec 17, 1998	0.25	0.25	0.25	0.25
875	NASDAQ	TLF	Wed, Dec 16, 1998	0.31	0.31	0.25	0.25
874	NASDAQ	TLF	Tue, Dec 15, 1998	0.22	0.25	0.22	0.25
873	NASDAQ	TLF	Mon, Dec 14, 1998	0.25	0.25	0.25	0.25
872	NASDAQ	TLF	Fri, Dec 11, 1998	0.22	0.25	0.22	0.22
871	NASDAQ	TLF	Thu, Dec 10, 1998	0.25	0.25	0.19	0.25
870	NASDAQ	TLF	Wed, Dec 9, 1998	0.19	0.19	0.13	0.13
869	NASDAQ	TLF	Tue, Dec 8, 1998	0.25	0.25	0.19	0.25
868	NASDAQ	TLF	Fri, Dec 4, 1998	0.19	0.25	0.19	0.25
867	NASDAQ	TLF	Wed, Dec 2, 1998	0.25	0.25	0.25	0.25
866	NASDAQ	TLF	Tue, Dec 1, 1998	0.25	0.25	0.25	0.25
865	NASDAQ	TLF	Mon, Nov 30, 1998	0.25	0.25	0.19	0.25
864	NASDAQ	TLF	Wed, Nov 25, 1998	0.25	0.25	0.25	0.25
863	NASDAQ	TLF	Tue, Nov 24, 1998	0.25	0.25	0.25	0.25
862	NASDAQ	TLF	Mon, Nov 23, 1998	0.19	0.19	0.19	0.19
861	NASDAQ	TLF	Fri, Nov 20, 1998	0.19	0.25	0.19	0.25
860	NASDAQ	TLF	Wed, Nov 18, 1998	0.25	0.25	0.25	0.25
859	NASDAQ	TLF	Tue, Nov 17, 1998	0.25	0.25	0.25	0.25
858	NASDAQ	TLF	Mon, Nov 16, 1998	0.25	0.25	0.25	0.25
857	NASDAQ	TLF	Fri, Nov 13, 1998	0.25	0.25	0.25	0.25
856	NASDAQ	TLF	Thu, Nov 12, 1998	0.25	0.25	0.25	0.25
855	NASDAQ	TLF	Wed, Nov 11, 1998	0.25	0.25	0.25	0.25
854	NASDAQ	TLF	Tue, Nov 10, 1998	0.38	0.38	0.38	0.38
853	NASDAQ	TLF	Mon, Nov 9, 1998	0.44	0.44	0.38	0.38
852	NASDAQ	TLF	Tue, Nov 3, 1998	0.44	0.44	0.44	0.44
851	NASDAQ	TLF	Fri, Oct 30, 1998	0.38	0.38	0.38	0.38
850	NASDAQ	TLF	Mon, Oct 19, 1998	0.38	0.38	0.38	0.38
849	NASDAQ	TLF	Wed, Oct 14, 1998	0.44	0.44	0.44	0.44
848	NASDAQ	TLF	Tue, Oct 13, 1998	0.50	0.50	0.44	0.44
847	NASDAQ	TLF	Mon, Oct 12, 1998	0.38	0.38	0.38	0.38
846	NASDAQ	TLF	Fri, Oct 2, 1998	0.44	0.44	0.44	0.44
845	NASDAQ	TLF	Tue, Sep 22, 1998	0.50	0.50	0.50	0.50
844	NASDAQ	TLF	Thu, Sep 17, 1998	0.50	0.50	0.50	0.50
843	NASDAQ	TLF	Tue, Sep 15, 1998	0.50	0.63	0.50	0.63
842	NASDAQ	TLF	Thu, Sep 10, 1998	0.38	0.38	0.38	0.38
841	NASDAQ	TLF	Wed, Sep 2, 1998	0.44	0.44	0.44	0.44
840	NASDAQ	TLF	Tue, Sep 1, 1998	0.50	0.50	0.44	0.44
839	NASDAQ	TLF	Thu, Aug 27, 1998	0.44	0.44	0.44	0.44
838	NASDAQ	TLF	Wed, Aug 26, 1998	0.44	0.44	0.44	0.44
837	NASDAQ	TLF	Mon, Aug 24, 1998	0.44	0.50	0.44	0.50
836	NASDAQ	TLF	Tue, Aug 18, 1998	0.44	0.44	0.44	0.44
835	NASDAQ	TLF	Mon, Aug 10, 1998	0.44	0.44	0.44	0.44
834	NASDAQ	TLF	Fri, Aug 7, 1998	0.44	0.44	0.44	0.44
833	NASDAQ	TLF	Mon, Aug 3, 1998	0.50	0.50	0.44	0.44
832	NASDAQ	TLF	Tue, Jul 28, 1998	0.38	0.44	0.38	0.44
831	NASDAQ	TLF	Fri, Jul 24, 1998	0.44	0.44	0.44	0.44
830	NASDAQ	TLF	Thu, Jul 23, 1998	0.44	0.44	0.44	0.44
829	NASDAQ	TLF	Wed, Jul 22, 1998	0.44	0.44	0.44	0.44
828	NASDAQ	TLF	Tue, Jul 21, 1998	0.44	0.44	0.44	0.44
827	NASDAQ	TLF	Thu, Jul 16, 1998	0.44	0.44	0.44	0.44
826	NASDAQ	TLF	Mon, Jul 13, 1998	0.44	0.44	0.44	0.44
825	NASDAQ	TLF	Fri, Jul 10, 1998	0.44	0.44	0.44	0.44
824	NASDAQ	TLF	Mon, Jul 6, 1998	0.50	0.50	0.50	0.50
823	NASDAQ	TLF	Thu, Jul 2, 1998	0.50	0.50	0.50	0.50
822	NASDAQ	TLF	Tue, Jun 30, 1998	0.50	0.50	0.44	0.50
821	NASDAQ	TLF	Thu, Jun 25, 1998	0.50	0.50	0.50	0.50
820	NASDAQ	TLF	Wed, Jun 24, 1998	0.56	0.56	0.56	0.56
819	NASDAQ	TLF	Tue, Jun 23, 1998	0.38	0.50	0.38	0.50
818	NASDAQ	TLF	Mon, Jun 22, 1998	0.44	0.44	0.44	0.44
817	NASDAQ	TLF	Fri, Jun 19, 1998	0.44	0.44	0.44	0.44
816	NASDAQ	TLF	Thu, Jun 4, 1998	0.44	0.44	0.44	0.44
815	NASDAQ	TLF	Tue, Jun 2, 1998	0.50	0.50	0.50	0.50
814	NASDAQ	TLF	Thu, May 28, 1998	0.50	0.50	0.44	0.44
813	NASDAQ	TLF	Wed, May 27, 1998	0.50	0.50	0.50	0.50
812	NASDAQ	TLF	Tue, May 26, 1998	0.50	0.50	0.50	0.50
811	NASDAQ	TLF	Fri, May 22, 1998	0.63	0.63	0.63	0.63
810	NASDAQ	TLF	Thu, May 21, 1998	0.44	0.56	0.44	0.44
809	NASDAQ	TLF	Wed, May 20, 1998	0.38	0.38	0.38	0.38
808	NASDAQ	TLF	Tue, May 19, 1998	0.44	0.44	0.44	0.44
807	NASDAQ	TLF	Thu, May 14, 1998	0.44	0.44	0.44	0.44
806	NASDAQ	TLF	Wed, May 13, 1998	0.50	0.50	0.50	0.50
805	NASDAQ	TLF	Mon, May 4, 1998	0.56	0.56	0.56	0.56
804	NASDAQ	TLF	Tue, Apr 28, 1998	0.56	0.56	0.56	0.56
803	NASDAQ	TLF	Mon, Apr 27, 1998	0.56	0.56	0.56	0.56
802	NASDAQ	TLF	Wed, Apr 22, 1998	0.50	0.56	0.50	0.56
801	NASDAQ	TLF	Mon, Apr 20, 1998	0.50	0.50	0.44	0.44
800	NASDAQ	TLF	Fri, Apr 17, 1998	0.50	0.50	0.50	0.50
799	NASDAQ	TLF	Mon, Apr 13, 1998	0.50	0.50	0.44	0.50
798	NASDAQ	TLF	Mon, Apr 6, 1998	0.44	0.44	0.44	0.44
797	NASDAQ	TLF	Thu, Apr 2, 1998	0.56	0.56	0.56	0.56
796	NASDAQ	TLF	Thu, Mar 26, 1998	0.44	0.56	0.44	0.56
795	NASDAQ	TLF	Wed, Mar 25, 1998	0.50	0.50	0.44	0.44
794	NASDAQ	TLF	Mon, Mar 23, 1998	0.44	0.44	0.44	0.44
793	NASDAQ	TLF	Fri, Mar 20, 1998	0.50	0.50	0.50	0.50
792	NASDAQ	TLF	Tue, Mar 17, 1998	0.50	0.50	0.50	0.50
791	NASDAQ	TLF	Thu, Mar 12, 1998	0.44	0.44	0.44	0.44
790	NASDAQ	TLF	Tue, Mar 10, 1998	0.50	0.50	0.50	0.50
789	NASDAQ	TLF	Mon, Mar 9, 1998	0.50	0.50	0.44	0.44
788	NASDAQ	TLF	Thu, Mar 5, 1998	0.56	0.56	0.56	0.56
787	NASDAQ	TLF	Tue, Mar 3, 1998	0.56	0.56	0.56	0.56
786	NASDAQ	TLF	Mon, Mar 2, 1998	0.56	0.56	0.50	0.50
785	NASDAQ	TLF	Fri, Feb 27, 1998	0.56	0.56	0.56	0.56
784	NASDAQ	TLF	Thu, Feb 26, 1998	0.56	0.56	0.56	0.56
783	NASDAQ	TLF	Wed, Feb 25, 1998	0.63	0.63	0.56	0.56
782	NASDAQ	TLF	Tue, Feb 24, 1998	0.56	0.56	0.56	0.56
781	NASDAQ	TLF	Mon, Feb 23, 1998	0.50	0.50	0.50	0.50
780	NASDAQ	TLF	Fri, Feb 20, 1998	0.50	0.50	0.50	0.50
779	NASDAQ	TLF	Thu, Feb 19, 1998	0.50	0.63	0.50	0.63
778	NASDAQ	TLF	Thu, Feb 12, 1998	0.44	0.44	0.44	0.44
777	NASDAQ	TLF	Wed, Feb 11, 1998	0.50	0.50	0.44	0.44
776	NASDAQ	TLF	Thu, Feb 5, 1998	0.44	0.44	0.44	0.44
775	NASDAQ	TLF	Tue, Feb 3, 1998	0.44	0.50	0.44	0.50
774	NASDAQ	TLF	Fri, Jan 30, 1998	0.50	0.50	0.50	0.50
773	NASDAQ	TLF	Wed, Jan 21, 1998	0.50	0.50	0.50	0.50
772	NASDAQ	TLF	Fri, Jan 16, 1998	0.44	0.56	0.44	0.56
771	NASDAQ	TLF	Thu, Jan 15, 1998	0.50	0.50	0.44	0.44
770	NASDAQ	TLF	Fri, Jan 9, 1998	0.44	0.44	0.44	0.44
769	NASDAQ	TLF	Wed, Jan 7, 1998	0.50	0.50	0.44	0.44
768	NASDAQ	TLF	Tue, Jan 6, 1998	0.50	0.50	0.44	0.50
767	NASDAQ	TLF	Mon, Jan 5, 1998	0.50	0.50	0.50	0.50
766	NASDAQ	TLF	Fri, Jan 2, 1998	0.50	0.50	0.44	0.50
765	NASDAQ	TLF	Wed, Dec 31, 1997	0.50	0.50	0.50	0.50
764	NASDAQ	TLF	Tue, Dec 30, 1997	0.56	0.56	0.50	0.50
763	NASDAQ	TLF	Mon, Dec 29, 1997	0.56	0.63	0.56	0.63
762	NASDAQ	TLF	Fri, Dec 26, 1997	0.63	0.63	0.63	0.63
761	NASDAQ	TLF	Wed, Dec 24, 1997	0.56	0.56	0.56	0.56
760	NASDAQ	TLF	Tue, Dec 23, 1997	0.63	0.63	0.56	0.56
759	NASDAQ	TLF	Mon, Dec 22, 1997	0.50	0.56	0.50	0.56
758	NASDAQ	TLF	Thu, Dec 18, 1997	0.50	0.50	0.50	0.50
757	NASDAQ	TLF	Wed, Dec 17, 1997	0.50	0.56	0.50	0.56
756	NASDAQ	TLF	Tue, Dec 16, 1997	0.50	0.50	0.50	0.50
755	NASDAQ	TLF	Mon, Dec 15, 1997	0.63	0.63	0.56	0.56
754	NASDAQ	TLF	Fri, Dec 12, 1997	0.56	0.63	0.56	0.63
753	NASDAQ	TLF	Thu, Dec 11, 1997	0.56	0.56	0.56	0.56
752	NASDAQ	TLF	Mon, Dec 8, 1997	0.56	0.56	0.56	0.56
751	NASDAQ	TLF	Thu, Dec 4, 1997	0.56	0.56	0.56	0.56
750	NASDAQ	TLF	Wed, Dec 3, 1997	0.56	0.56	0.56	0.56
749	NASDAQ	TLF	Tue, Dec 2, 1997	0.63	0.63	0.56	0.56
748	NASDAQ	TLF	Mon, Dec 1, 1997	0.56	0.69	0.56	0.63
747	NASDAQ	TLF	Tue, Nov 25, 1997	0.63	0.63	0.56	0.56
746	NASDAQ	TLF	Mon, Nov 24, 1997	0.69	0.69	0.69	0.69
745	NASDAQ	TLF	Fri, Nov 21, 1997	0.69	0.69	0.69	0.69
744	NASDAQ	TLF	Thu, Nov 20, 1997	0.75	0.75	0.75	0.75
743	NASDAQ	TLF	Wed, Nov 19, 1997	0.81	0.81	0.75	0.75
742	NASDAQ	TLF	Tue, Nov 18, 1997	0.81	0.81	0.81	0.81
741	NASDAQ	TLF	Mon, Nov 17, 1997	0.81	0.81	0.75	0.75
740	NASDAQ	TLF	Fri, Nov 14, 1997	0.50	0.75	0.50	0.75
739	NASDAQ	TLF	Thu, Nov 13, 1997	0.50	0.50	0.50	0.50
738	NASDAQ	TLF	Wed, Nov 12, 1997	0.63	0.63	0.50	0.50
737	NASDAQ	TLF	Tue, Nov 11, 1997	0.63	0.63	0.63	0.63
736	NASDAQ	TLF	Fri, Nov 7, 1997	0.56	0.63	0.56	0.63
735	NASDAQ	TLF	Wed, Nov 5, 1997	0.63	0.63	0.63	0.63
734	NASDAQ	TLF	Tue, Nov 4, 1997	0.63	0.63	0.63	0.63
733	NASDAQ	TLF	Fri, Oct 31, 1997	0.69	0.69	0.63	0.63
732	NASDAQ	TLF	Wed, Oct 29, 1997	0.75	0.81	0.75	0.75
731	NASDAQ	TLF	Mon, Oct 27, 1997	0.81	0.81	0.81	0.81
730	NASDAQ	TLF	Fri, Oct 24, 1997	0.81	0.81	0.81	0.81
729	NASDAQ	TLF	Tue, Oct 21, 1997	0.75	0.75	0.75	0.75
728	NASDAQ	TLF	Thu, Oct 16, 1997	0.75	0.75	0.75	0.75
727	NASDAQ	TLF	Wed, Oct 15, 1997	0.75	0.75	0.75	0.75
726	NASDAQ	TLF	Thu, Oct 9, 1997	0.75	0.75	0.75	0.75
725	NASDAQ	TLF	Tue, Oct 7, 1997	0.81	0.81	0.81	0.81
724	NASDAQ	TLF	Mon, Oct 6, 1997	0.81	0.81	0.81	0.81
723	NASDAQ	TLF	Fri, Oct 3, 1997	0.75	0.81	0.75	0.81
722	NASDAQ	TLF	Wed, Oct 1, 1997	0.81	0.81	0.81	0.81
721	NASDAQ	TLF	Mon, Sep 29, 1997	0.81	0.81	0.81	0.81
720	NASDAQ	TLF	Fri, Sep 26, 1997	0.75	0.75	0.75	0.75
719	NASDAQ	TLF	Mon, Sep 22, 1997	0.69	0.69	0.69	0.69
718	NASDAQ	TLF	Thu, Sep 18, 1997	0.69	0.69	0.69	0.69
717	NASDAQ	TLF	Wed, Sep 17, 1997	0.69	0.75	0.69	0.75
716	NASDAQ	TLF	Fri, Sep 12, 1997	0.81	0.81	0.75	0.75
715	NASDAQ	TLF	Wed, Sep 3, 1997	0.75	0.75	0.75	0.75
714	NASDAQ	TLF	Fri, Aug 29, 1997	0.81	0.81	0.81	0.81
713	NASDAQ	TLF	Mon, Aug 25, 1997	0.81	0.81	0.81	0.81
712	NASDAQ	TLF	Thu, Aug 21, 1997	0.88	0.88	0.81	0.81
711	NASDAQ	TLF	Tue, Aug 19, 1997	0.88	0.88	0.88	0.88
710	NASDAQ	TLF	Mon, Aug 18, 1997	0.88	0.88	0.81	0.81
709	NASDAQ	TLF	Fri, Aug 15, 1997	0.88	0.88	0.88	0.88
708	NASDAQ	TLF	Thu, Aug 14, 1997	0.88	0.88	0.88	0.88
707	NASDAQ	TLF	Wed, Aug 13, 1997	0.75	0.88	0.75	0.88
706	NASDAQ	TLF	Tue, Aug 12, 1997	0.81	0.81	0.81	0.81
705	NASDAQ	TLF	Mon, Aug 11, 1997	0.81	0.81	0.81	0.81
704	NASDAQ	TLF	Fri, Aug 8, 1997	0.75	0.75	0.75	0.75
703	NASDAQ	TLF	Thu, Aug 7, 1997	0.75	0.75	0.75	0.75
702	NASDAQ	TLF	Mon, Aug 4, 1997	0.69	0.69	0.63	0.69
701	NASDAQ	TLF	Fri, Aug 1, 1997	0.75	0.75	0.75	0.75
700	NASDAQ	TLF	Wed, Jul 23, 1997	0.75	0.75	0.75	0.75
699	NASDAQ	TLF	Fri, Jul 18, 1997	0.75	0.75	0.75	0.75
698	NASDAQ	TLF	Thu, Jul 17, 1997	0.69	0.69	0.69	0.69
697	NASDAQ	TLF	Fri, Jul 11, 1997	0.69	0.69	0.69	0.69
696	NASDAQ	TLF	Wed, Jul 9, 1997	0.75	0.75	0.75	0.75
695	NASDAQ	TLF	Mon, Jul 7, 1997	0.75	0.75	0.75	0.75
694	NASDAQ	TLF	Thu, Jul 3, 1997	0.69	0.69	0.69	0.69
693	NASDAQ	TLF	Wed, Jul 2, 1997	0.69	0.69	0.69	0.69
692	NASDAQ	TLF	Tue, Jul 1, 1997	0.56	0.69	0.56	0.63
691	NASDAQ	TLF	Mon, Jun 30, 1997	0.56	0.56	0.56	0.56
690	NASDAQ	TLF	Fri, Jun 27, 1997	0.56	0.56	0.56	0.56
689	NASDAQ	TLF	Wed, Jun 25, 1997	0.50	0.50	0.50	0.50
688	NASDAQ	TLF	Tue, Jun 24, 1997	0.56	0.56	0.50	0.50
687	NASDAQ	TLF	Mon, Jun 23, 1997	0.56	0.56	0.56	0.56
686	NASDAQ	TLF	Thu, Jun 19, 1997	0.63	0.63	0.56	0.56
685	NASDAQ	TLF	Wed, Jun 18, 1997	0.63	0.63	0.63	0.63
684	NASDAQ	TLF	Fri, Jun 13, 1997	0.63	0.63	0.63	0.63
683	NASDAQ	TLF	Fri, Jun 6, 1997	0.63	0.63	0.63	0.63
682	NASDAQ	TLF	Tue, Jun 3, 1997	0.56	0.56	0.56	0.56
681	NASDAQ	TLF	Fri, May 30, 1997	0.63	0.63	0.63	0.63
680	NASDAQ	TLF	Wed, May 28, 1997	0.69	0.69	0.69	0.69
679	NASDAQ	TLF	Tue, May 27, 1997	0.56	0.69	0.56	0.69
678	NASDAQ	TLF	Fri, May 23, 1997	0.56	0.56	0.56	0.56
677	NASDAQ	TLF	Thu, May 22, 1997	0.50	0.50	0.50	0.50
676	NASDAQ	TLF	Mon, May 19, 1997	0.56	0.56	0.50	0.50
675	NASDAQ	TLF	Fri, May 16, 1997	0.56	0.56	0.56	0.56
674	NASDAQ	TLF	Wed, May 14, 1997	0.50	0.50	0.50	0.50
673	NASDAQ	TLF	Tue, May 13, 1997	0.56	0.56	0.56	0.56
672	NASDAQ	TLF	Mon, May 12, 1997	0.56	0.56	0.56	0.56
671	NASDAQ	TLF	Fri, May 9, 1997	0.56	0.56	0.56	0.56
670	NASDAQ	TLF	Wed, May 7, 1997	0.69	0.69	0.63	0.63
669	NASDAQ	TLF	Mon, May 5, 1997	0.56	0.63	0.56	0.63
668	NASDAQ	TLF	Thu, May 1, 1997	0.56	0.56	0.56	0.56
667	NASDAQ	TLF	Fri, Apr 25, 1997	0.63	0.69	0.63	0.63
666	NASDAQ	TLF	Thu, Apr 24, 1997	0.69	0.69	0.69	0.69
665	NASDAQ	TLF	Mon, Apr 21, 1997	0.69	0.69	0.69	0.69
664	NASDAQ	TLF	Fri, Apr 11, 1997	0.69	0.69	0.69	0.69
663	NASDAQ	TLF	Thu, Apr 10, 1997	0.75	0.75	0.75	0.75
662	NASDAQ	TLF	Thu, Apr 3, 1997	0.81	0.81	0.81	0.81
661	NASDAQ	TLF	Tue, Apr 1, 1997	0.81	0.81	0.81	0.81
660	NASDAQ	TLF	Mon, Mar 31, 1997	0.88	0.88	0.88	0.88
659	NASDAQ	TLF	Thu, Mar 27, 1997	0.94	0.94	0.94	0.94
658	NASDAQ	TLF	Fri, Mar 21, 1997	0.94	0.94	0.94	0.94
657	NASDAQ	TLF	Wed, Mar 19, 1997	1.00	1.00	1.00	1.00
656	NASDAQ	TLF	Mon, Mar 17, 1997	0.94	0.94	0.94	0.94
655	NASDAQ	TLF	Fri, Mar 14, 1997	0.94	0.94	0.88	0.88
654	NASDAQ	TLF	Wed, Mar 12, 1997	0.88	0.88	0.88	0.88
653	NASDAQ	TLF	Tue, Mar 11, 1997	0.94	0.94	0.94	0.94
652	NASDAQ	TLF	Fri, Mar 7, 1997	0.94	0.94	0.94	0.94
651	NASDAQ	TLF	Thu, Mar 6, 1997	1.00	1.00	1.00	1.00
650	NASDAQ	TLF	Tue, Mar 4, 1997	0.94	0.94	0.94	0.94
649	NASDAQ	TLF	Mon, Mar 3, 1997	0.81	0.94	0.81	0.94
648	NASDAQ	TLF	Thu, Feb 27, 1997	0.88	0.88	0.88	0.88
647	NASDAQ	TLF	Tue, Feb 25, 1997	0.88	0.88	0.88	0.88
646	NASDAQ	TLF	Mon, Feb 24, 1997	0.88	0.94	0.88	0.94
645	NASDAQ	TLF	Thu, Feb 20, 1997	0.88	0.88	0.88	0.88
644	NASDAQ	TLF	Wed, Feb 19, 1997	0.94	0.94	0.94	0.94
643	NASDAQ	TLF	Tue, Feb 18, 1997	0.69	0.94	0.69	0.88
642	NASDAQ	TLF	Fri, Feb 14, 1997	0.63	0.63	0.56	0.56
641	NASDAQ	TLF	Thu, Feb 13, 1997	0.63	0.63	0.63	0.63
640	NASDAQ	TLF	Wed, Feb 12, 1997	0.69	0.69	0.69	0.69
639	NASDAQ	TLF	Tue, Feb 11, 1997	0.69	0.69	0.69	0.69
638	NASDAQ	TLF	Mon, Feb 10, 1997	0.63	0.63	0.63	0.63
637	NASDAQ	TLF	Fri, Feb 7, 1997	0.69	0.69	0.69	0.69
636	NASDAQ	TLF	Thu, Feb 6, 1997	0.63	0.63	0.63	0.63
635	NASDAQ	TLF	Wed, Feb 5, 1997	0.69	0.69	0.69	0.69
634	NASDAQ	TLF	Mon, Feb 3, 1997	0.75	0.75	0.75	0.75
633	NASDAQ	TLF	Fri, Jan 31, 1997	0.75	0.75	0.75	0.75
632	NASDAQ	TLF	Thu, Jan 30, 1997	0.75	0.81	0.75	0.81
631	NASDAQ	TLF	Mon, Jan 27, 1997	0.81	0.81	0.81	0.81
630	NASDAQ	TLF	Fri, Jan 24, 1997	0.88	0.88	0.88	0.88
629	NASDAQ	TLF	Wed, Jan 22, 1997	0.94	0.94	0.88	0.88
628	NASDAQ	TLF	Tue, Jan 21, 1997	0.94	0.94	0.94	0.94
627	NASDAQ	TLF	Fri, Jan 17, 1997	0.94	0.94	0.94	0.94
626	NASDAQ	TLF	Mon, Jan 13, 1997	0.94	0.94	0.94	0.94
625	NASDAQ	TLF	Thu, Jan 9, 1997	0.94	0.94	0.94	0.94
624	NASDAQ	TLF	Wed, Jan 8, 1997	1.00	1.00	1.00	1.00
623	NASDAQ	TLF	Tue, Jan 7, 1997	1.00	1.00	1.00	1.00
622	NASDAQ	TLF	Fri, Jan 3, 1997	0.94	0.94	0.94	0.94
621	NASDAQ	TLF	Thu, Jan 2, 1997	0.88	0.88	0.88	0.88
620	NASDAQ	TLF	Tue, Dec 31, 1996	0.88	0.94	0.81	0.81
619	NASDAQ	TLF	Mon, Dec 30, 1996	0.94	0.94	0.94	0.94
618	NASDAQ	TLF	Fri, Dec 27, 1996	0.94	0.94	0.94	0.94
617	NASDAQ	TLF	Thu, Dec 26, 1996	0.94	0.94	0.94	0.94
616	NASDAQ	TLF	Tue, Dec 24, 1996	1.00	1.00	0.94	0.94
615	NASDAQ	TLF	Mon, Dec 23, 1996	1.00	1.06	1.00	1.00
614	NASDAQ	TLF	Fri, Dec 20, 1996	1.00	1.00	1.00	1.00
613	NASDAQ	TLF	Tue, Dec 17, 1996	1.00	1.00	1.00	1.00
612	NASDAQ	TLF	Mon, Dec 16, 1996	1.00	1.06	1.00	1.00
611	NASDAQ	TLF	Fri, Dec 13, 1996	1.06	1.06	1.00	1.00
610	NASDAQ	TLF	Thu, Dec 12, 1996	1.00	1.00	1.00	1.00
609	NASDAQ	TLF	Wed, Dec 11, 1996	1.00	1.00	1.00	1.00
608	NASDAQ	TLF	Tue, Dec 10, 1996	1.06	1.06	1.06	1.06
607	NASDAQ	TLF	Mon, Dec 9, 1996	1.00	1.06	1.00	1.06
606	NASDAQ	TLF	Fri, Dec 6, 1996	1.00	1.00	1.00	1.00
605	NASDAQ	TLF	Thu, Dec 5, 1996	1.06	1.06	1.06	1.06
604	NASDAQ	TLF	Wed, Dec 4, 1996	1.19	1.19	1.13	1.13
603	NASDAQ	TLF	Tue, Dec 3, 1996	1.00	1.00	1.00	1.00
602	NASDAQ	TLF	Mon, Dec 2, 1996	1.13	1.13	1.13	1.13
601	NASDAQ	TLF	Fri, Nov 29, 1996	1.06	1.06	1.06	1.06
600	NASDAQ	TLF	Wed, Nov 27, 1996	1.06	1.13	1.06	1.13
599	NASDAQ	TLF	Tue, Nov 26, 1996	1.13	1.13	1.13	1.13
598	NASDAQ	TLF	Mon, Nov 25, 1996	1.06	1.06	1.06	1.06
597	NASDAQ	TLF	Fri, Nov 22, 1996	1.06	1.06	1.06	1.06
596	NASDAQ	TLF	Thu, Nov 21, 1996	1.13	1.13	1.06	1.06
595	NASDAQ	TLF	Wed, Nov 20, 1996	1.25	1.25	1.25	1.25
594	NASDAQ	TLF	Tue, Nov 19, 1996	1.38	1.38	1.25	1.25
593	NASDAQ	TLF	Mon, Nov 18, 1996	1.31	1.31	1.31	1.31
592	NASDAQ	TLF	Fri, Nov 15, 1996	1.38	1.38	1.38	1.38
591	NASDAQ	TLF	Wed, Nov 13, 1996	1.31	1.31	1.31	1.31
590	NASDAQ	TLF	Tue, Nov 12, 1996	1.19	1.25	1.19	1.25
589	NASDAQ	TLF	Mon, Nov 11, 1996	1.13	1.13	1.13	1.13
588	NASDAQ	TLF	Fri, Nov 8, 1996	1.00	1.13	1.00	1.13
587	NASDAQ	TLF	Thu, Nov 7, 1996	0.94	1.00	0.94	1.00
586	NASDAQ	TLF	Wed, Nov 6, 1996	1.00	1.00	1.00	1.00
585	NASDAQ	TLF	Thu, Oct 31, 1996	1.06	1.06	1.06	1.06
584	NASDAQ	TLF	Wed, Oct 30, 1996	1.13	1.13	1.13	1.13
583	NASDAQ	TLF	Tue, Oct 29, 1996	1.19	1.19	1.13	1.13
582	NASDAQ	TLF	Fri, Oct 25, 1996	1.19	1.19	1.19	1.19
581	NASDAQ	TLF	Thu, Oct 24, 1996	1.25	1.25	1.19	1.19
580	NASDAQ	TLF	Wed, Oct 23, 1996	1.38	1.38	1.25	1.25
579	NASDAQ	TLF	Tue, Oct 22, 1996	1.38	1.38	1.31	1.31
578	NASDAQ	TLF	Mon, Oct 21, 1996	1.38	1.38	1.38	1.38
577	NASDAQ	TLF	Fri, Oct 18, 1996	1.31	1.31	1.31	1.31
576	NASDAQ	TLF	Thu, Oct 17, 1996	1.31	1.38	1.31	1.38
575	NASDAQ	TLF	Wed, Oct 16, 1996	1.38	1.38	1.38	1.38
574	NASDAQ	TLF	Tue, Oct 15, 1996	1.25	1.38	1.25	1.31
573	NASDAQ	TLF	Mon, Oct 14, 1996	1.19	1.25	1.19	1.25
572	NASDAQ	TLF	Fri, Oct 11, 1996	1.31	1.31	1.19	1.25
571	NASDAQ	TLF	Thu, Oct 10, 1996	1.38	1.38	1.38	1.38
570	NASDAQ	TLF	Tue, Oct 8, 1996	1.38	1.38	1.38	1.38
569	NASDAQ	TLF	Mon, Oct 7, 1996	1.38	1.38	1.38	1.38
568	NASDAQ	TLF	Fri, Oct 4, 1996	1.38	1.38	1.31	1.38
567	NASDAQ	TLF	Thu, Oct 3, 1996	1.44	1.44	1.44	1.44
566	NASDAQ	TLF	Wed, Oct 2, 1996	1.44	1.44	1.44	1.44
565	NASDAQ	TLF	Tue, Oct 1, 1996	1.44	1.44	1.44	1.44
564	NASDAQ	TLF	Mon, Sep 30, 1996	1.44	1.44	1.44	1.44
563	NASDAQ	TLF	Fri, Sep 27, 1996	1.44	1.44	1.44	1.44
562	NASDAQ	TLF	Wed, Sep 25, 1996	1.56	1.56	1.50	1.50
561	NASDAQ	TLF	Mon, Sep 23, 1996	1.63	1.63	1.63	1.63
560	NASDAQ	TLF	Fri, Sep 20, 1996	1.56	1.56	1.56	1.56
559	NASDAQ	TLF	Thu, Sep 19, 1996	1.50	1.50	1.50	1.50
558	NASDAQ	TLF	Tue, Sep 17, 1996	1.50	1.56	1.50	1.50
557	NASDAQ	TLF	Mon, Sep 16, 1996	1.50	1.63	1.38	1.38
556	NASDAQ	TLF	Thu, Sep 12, 1996	1.50	1.50	1.50	1.50
555	NASDAQ	TLF	Wed, Sep 11, 1996	1.50	1.50	1.50	1.50
554	NASDAQ	TLF	Mon, Sep 9, 1996	1.50	1.50	1.50	1.50
553	NASDAQ	TLF	Fri, Sep 6, 1996	1.50	1.50	1.50	1.50
552	NASDAQ	TLF	Thu, Sep 5, 1996	1.63	1.63	1.63	1.63
551	NASDAQ	TLF	Wed, Sep 4, 1996	1.50	1.50	1.50	1.50
550	NASDAQ	TLF	Tue, Sep 3, 1996	1.56	1.56	1.50	1.56
549	NASDAQ	TLF	Thu, Aug 29, 1996	1.56	1.56	1.56	1.56
548	NASDAQ	TLF	Tue, Aug 27, 1996	1.56	1.56	1.56	1.56
547	NASDAQ	TLF	Mon, Aug 26, 1996	1.69	1.69	1.63	1.63
546	NASDAQ	TLF	Fri, Aug 23, 1996	1.56	1.56	1.56	1.56
545	NASDAQ	TLF	Thu, Aug 22, 1996	1.69	1.69	1.69	1.69
544	NASDAQ	TLF	Tue, Aug 20, 1996	1.75	1.75	1.75	1.75
543	NASDAQ	TLF	Mon, Aug 19, 1996	1.63	1.75	1.63	1.69
542	NASDAQ	TLF	Fri, Aug 16, 1996	1.63	1.63	1.63	1.63
541	NASDAQ	TLF	Wed, Aug 14, 1996	1.63	1.63	1.63	1.63
540	NASDAQ	TLF	Tue, Aug 13, 1996	1.75	1.75	1.75	1.75
539	NASDAQ	TLF	Mon, Aug 12, 1996	1.75	1.75	1.75	1.75
538	NASDAQ	TLF	Thu, Aug 8, 1996	1.75	1.81	1.75	1.75
537	NASDAQ	TLF	Wed, Aug 7, 1996	1.75	1.75	1.75	1.75
536	NASDAQ	TLF	Mon, Aug 5, 1996	1.81	1.81	1.81	1.81
535	NASDAQ	TLF	Mon, Jul 29, 1996	1.81	1.94	1.81	1.81
534	NASDAQ	TLF	Wed, Jul 24, 1996	1.81	1.81	1.81	1.81
533	NASDAQ	TLF	Thu, Jul 18, 1996	1.88	1.88	1.88	1.88
532	NASDAQ	TLF	Wed, Jul 17, 1996	1.88	1.94	1.88	1.94
531	NASDAQ	TLF	Fri, Jul 12, 1996	1.94	1.94	1.94	1.94
530	NASDAQ	TLF	Thu, Jul 11, 1996	1.88	1.88	1.81	1.81
529	NASDAQ	TLF	Wed, Jul 10, 1996	1.88	1.88	1.88	1.88
528	NASDAQ	TLF	Fri, Jul 5, 1996	1.88	1.94	1.88	1.94
527	NASDAQ	TLF	Mon, Jul 1, 1996	1.94	1.94	1.94	1.94
526	NASDAQ	TLF	Fri, Jun 28, 1996	1.94	1.94	1.94	1.94
525	NASDAQ	TLF	Thu, Jun 27, 1996	2.00	2.00	2.00	2.00
524	NASDAQ	TLF	Wed, Jun 26, 1996	1.94	1.94	1.94	1.94
523	NASDAQ	TLF	Tue, Jun 25, 1996	1.97	1.97	1.94	1.94
522	NASDAQ	TLF	Mon, Jun 24, 1996	2.00	2.00	2.00	2.00
521	NASDAQ	TLF	Fri, Jun 21, 1996	2.00	2.00	2.00	2.00
520	NASDAQ	TLF	Thu, Jun 20, 1996	1.94	1.94	1.94	1.94
519	NASDAQ	TLF	Wed, Jun 19, 1996	1.94	2.00	1.94	2.00
518	NASDAQ	TLF	Tue, Jun 18, 1996	2.00	2.00	2.00	2.00
517	NASDAQ	TLF	Mon, Jun 17, 1996	2.00	2.00	2.00	2.00
516	NASDAQ	TLF	Fri, Jun 14, 1996	2.00	2.00	1.94	1.94
515	NASDAQ	TLF	Thu, Jun 13, 1996	2.06	2.13	2.06	2.13
514	NASDAQ	TLF	Wed, Jun 12, 1996	1.94	2.06	1.94	2.00
513	NASDAQ	TLF	Tue, Jun 11, 1996	2.00	2.00	2.00	2.00
512	NASDAQ	TLF	Mon, Jun 10, 1996	2.00	2.00	2.00	2.00
511	NASDAQ	TLF	Fri, Jun 7, 1996	2.00	2.00	1.94	1.94
510	NASDAQ	TLF	Wed, Jun 5, 1996	2.06	2.06	2.06	2.06
509	NASDAQ	TLF	Tue, Jun 4, 1996	2.00	2.00	2.00	2.00
508	NASDAQ	TLF	Mon, Jun 3, 1996	2.00	2.00	2.00	2.00
507	NASDAQ	TLF	Wed, May 29, 1996	2.00	2.00	2.00	2.00
506	NASDAQ	TLF	Fri, May 24, 1996	1.94	2.06	1.94	2.06
505	NASDAQ	TLF	Thu, May 23, 1996	1.94	1.94	1.94	1.94
504	NASDAQ	TLF	Wed, May 22, 1996	2.06	2.06	2.06	2.06
503	NASDAQ	TLF	Tue, May 21, 1996	2.00	2.06	2.00	2.06
502	NASDAQ	TLF	Wed, May 15, 1996	2.00	2.06	2.00	2.06
501	NASDAQ	TLF	Fri, May 10, 1996	2.06	2.06	2.06	2.06
500	NASDAQ	TLF	Thu, May 9, 1996	2.06	2.06	2.06	2.06
499	NASDAQ	TLF	Wed, May 8, 1996	2.00	2.00	2.00	2.00
498	NASDAQ	TLF	Tue, May 7, 1996	2.00	2.06	2.00	2.06
497	NASDAQ	TLF	Mon, May 6, 1996	1.94	2.00	1.94	2.00
496	NASDAQ	TLF	Fri, May 3, 1996	1.94	1.94	1.94	1.94
495	NASDAQ	TLF	Thu, May 2, 1996	2.00	2.00	2.00	2.00
494	NASDAQ	TLF	Wed, May 1, 1996	1.94	2.00	1.94	2.00
493	NASDAQ	TLF	Tue, Apr 30, 1996	1.94	2.00	1.94	2.00
492	NASDAQ	TLF	Thu, Apr 25, 1996	1.81	1.81	1.81	1.81
491	NASDAQ	TLF	Wed, Apr 24, 1996	1.75	1.75	1.75	1.75
490	NASDAQ	TLF	Tue, Apr 23, 1996	1.94	1.94	1.94	1.94
489	NASDAQ	TLF	Mon, Apr 22, 1996	1.88	1.94	1.88	1.94
488	NASDAQ	TLF	Fri, Apr 19, 1996	1.88	1.88	1.88	1.88
487	NASDAQ	TLF	Thu, Apr 18, 1996	1.81	1.81	1.81	1.81
486	NASDAQ	TLF	Wed, Apr 17, 1996	1.75	1.88	1.75	1.88
485	NASDAQ	TLF	Tue, Apr 16, 1996	1.88	1.88	1.88	1.88
484	NASDAQ	TLF	Tue, Apr 9, 1996	2.00	2.00	2.00	2.00
483	NASDAQ	TLF	Thu, Apr 4, 1996	1.88	1.94	1.88	1.94
482	NASDAQ	TLF	Tue, Apr 2, 1996	1.81	1.88	1.81	1.88
481	NASDAQ	TLF	Mon, Apr 1, 1996	1.81	1.81	1.81	1.81
480	NASDAQ	TLF	Thu, Mar 28, 1996	1.88	1.88	1.81	1.81
479	NASDAQ	TLF	Wed, Mar 27, 1996	1.94	1.94	1.81	1.81
478	NASDAQ	TLF	Tue, Mar 26, 1996	1.88	1.88	1.81	1.81
477	NASDAQ	TLF	Fri, Mar 22, 1996	1.88	1.88	1.88	1.88
476	NASDAQ	TLF	Wed, Mar 20, 1996	1.88	1.88	1.75	1.75
475	NASDAQ	TLF	Tue, Mar 19, 1996	2.00	2.00	1.75	1.75
474	NASDAQ	TLF	Mon, Mar 18, 1996	2.00	2.00	2.00	2.00
473	NASDAQ	TLF	Fri, Mar 15, 1996	2.00	2.00	2.00	2.00
472	NASDAQ	TLF	Thu, Mar 14, 1996	2.00	2.00	2.00	2.00
471	NASDAQ	TLF	Wed, Mar 13, 1996	2.13	2.13	2.00	2.00
470	NASDAQ	TLF	Tue, Mar 12, 1996	2.00	2.13	2.00	2.06
469	NASDAQ	TLF	Mon, Mar 11, 1996	2.13	2.13	2.06	2.06
468	NASDAQ	TLF	Thu, Mar 7, 1996	2.13	2.13	2.13	2.13
467	NASDAQ	TLF	Mon, Mar 4, 1996	2.25	2.25	2.13	2.13
466	NASDAQ	TLF	Fri, Mar 1, 1996	2.25	2.25	2.25	2.25
465	NASDAQ	TLF	Wed, Feb 28, 1996	2.38	2.38	2.25	2.25
464	NASDAQ	TLF	Tue, Feb 27, 1996	2.31	2.31	2.31	2.31
463	NASDAQ	TLF	Mon, Feb 26, 1996	2.13	2.13	2.13	2.13
462	NASDAQ	TLF	Fri, Feb 23, 1996	2.13	2.13	2.13	2.13
461	NASDAQ	TLF	Thu, Feb 22, 1996	2.13	2.13	2.00	2.13
460	NASDAQ	TLF	Wed, Feb 21, 1996	2.13	2.13	2.06	2.06
459	NASDAQ	TLF	Tue, Feb 20, 1996	2.25	2.25	2.00	2.13
458	NASDAQ	TLF	Fri, Feb 16, 1996	2.25	2.25	2.19	2.19
457	NASDAQ	TLF	Thu, Feb 15, 1996	2.31	2.31	2.31	2.31
456	NASDAQ	TLF	Mon, Feb 12, 1996	2.31	2.31	2.31	2.31
455	NASDAQ	TLF	Fri, Feb 9, 1996	2.38	2.38	2.38	2.38
454	NASDAQ	TLF	Wed, Feb 7, 1996	2.38	2.38	2.38	2.38
453	NASDAQ	TLF	Tue, Feb 6, 1996	2.50	2.50	2.38	2.38
452	NASDAQ	TLF	Fri, Feb 2, 1996	2.38	2.38	2.38	2.38
451	NASDAQ	TLF	Tue, Jan 30, 1996	2.38	2.38	2.38	2.38
450	NASDAQ	TLF	Mon, Jan 29, 1996	2.25	2.38	2.25	2.38
449	NASDAQ	TLF	Fri, Jan 26, 1996	2.00	2.25	2.00	2.25
448	NASDAQ	TLF	Thu, Jan 25, 1996	2.38	2.38	2.31	2.31
447	NASDAQ	TLF	Wed, Jan 24, 1996	2.38	2.38	2.38	2.38
446	NASDAQ	TLF	Mon, Jan 22, 1996	2.44	2.44	2.44	2.44
445	NASDAQ	TLF	Fri, Jan 19, 1996	2.44	2.63	2.44	2.50
444	NASDAQ	TLF	Thu, Jan 18, 1996	2.50	2.50	2.50	2.50
443	NASDAQ	TLF	Fri, Jan 12, 1996	2.50	2.50	2.50	2.50
442	NASDAQ	TLF	Thu, Jan 11, 1996	2.50	2.50	2.50	2.50
441	NASDAQ	TLF	Wed, Jan 10, 1996	2.44	2.44	2.44	2.44
440	NASDAQ	TLF	Tue, Jan 9, 1996	2.63	2.63	2.38	2.44
439	NASDAQ	TLF	Mon, Jan 8, 1996	2.56	2.56	2.56	2.56
438	NASDAQ	TLF	Wed, Jan 3, 1996	2.63	2.69	2.63	2.69
437	NASDAQ	TLF	Tue, Jan 2, 1996	2.50	2.56	2.44	2.56
436	NASDAQ	TLF	Fri, Dec 29, 1995	2.38	2.44	2.31	2.44
435	NASDAQ	TLF	Thu, Dec 28, 1995	2.38	2.38	2.25	2.25
434	NASDAQ	TLF	Wed, Dec 27, 1995	2.44	2.44	2.44	2.44
433	NASDAQ	TLF	Tue, Dec 26, 1995	2.50	2.50	2.38	2.38
432	NASDAQ	TLF	Fri, Dec 22, 1995	2.63	2.63	2.50	2.50
431	NASDAQ	TLF	Thu, Dec 21, 1995	2.50	2.50	2.50	2.50
430	NASDAQ	TLF	Wed, Dec 20, 1995	2.50	2.50	2.50	2.50
429	NASDAQ	TLF	Tue, Dec 19, 1995	2.63	2.63	2.50	2.50
428	NASDAQ	TLF	Mon, Dec 18, 1995	2.56	2.56	2.56	2.56
427	NASDAQ	TLF	Fri, Dec 15, 1995	2.56	2.56	2.56	2.56
426	NASDAQ	TLF	Tue, Dec 12, 1995	2.63	2.63	2.63	2.63
425	NASDAQ	TLF	Mon, Dec 11, 1995	2.63	2.63	2.63	2.63
424	NASDAQ	TLF	Fri, Dec 8, 1995	2.63	2.75	2.63	2.75
423	NASDAQ	TLF	Thu, Dec 7, 1995	2.88	2.88	2.75	2.75
422	NASDAQ	TLF	Wed, Dec 6, 1995	2.88	3.00	2.88	3.00
421	NASDAQ	TLF	Tue, Dec 5, 1995	2.88	3.00	2.88	3.00
420	NASDAQ	TLF	Fri, Dec 1, 1995	2.88	2.88	2.88	2.88
419	NASDAQ	TLF	Thu, Nov 30, 1995	2.88	2.88	2.88	2.88
418	NASDAQ	TLF	Tue, Nov 28, 1995	2.88	2.88	2.88	2.88
417	NASDAQ	TLF	Mon, Nov 27, 1995	2.88	2.88	2.88	2.88
416	NASDAQ	TLF	Fri, Nov 24, 1995	2.88	2.88	2.88	2.88
415	NASDAQ	TLF	Wed, Nov 22, 1995	2.88	2.88	2.88	2.88
414	NASDAQ	TLF	Tue, Nov 21, 1995	3.00	3.00	3.00	3.00
413	NASDAQ	TLF	Fri, Nov 17, 1995	3.00	3.00	3.00	3.00
412	NASDAQ	TLF	Wed, Nov 15, 1995	2.88	3.00	2.88	3.00
411	NASDAQ	TLF	Tue, Nov 14, 1995	2.88	3.00	2.88	3.00
410	NASDAQ	TLF	Mon, Nov 13, 1995	2.94	2.94	2.94	2.94
409	NASDAQ	TLF	Fri, Nov 10, 1995	2.88	3.00	2.88	3.00
408	NASDAQ	TLF	Thu, Nov 9, 1995	3.00	3.00	3.00	3.00
407	NASDAQ	TLF	Tue, Nov 7, 1995	3.06	3.06	3.06	3.06
406	NASDAQ	TLF	Mon, Nov 6, 1995	3.13	3.13	3.00	3.00
405	NASDAQ	TLF	Thu, Nov 2, 1995	3.00	3.00	3.00	3.00
404	NASDAQ	TLF	Wed, Nov 1, 1995	3.00	3.00	3.00	3.00
403	NASDAQ	TLF	Tue, Oct 31, 1995	3.00	3.00	3.00	3.00
402	NASDAQ	TLF	Mon, Oct 30, 1995	3.00	3.00	3.00	3.00
401	NASDAQ	TLF	Wed, Oct 25, 1995	3.00	3.00	3.00	3.00
400	NASDAQ	TLF	Tue, Oct 24, 1995	3.00	3.00	3.00	3.00
399	NASDAQ	TLF	Mon, Oct 23, 1995	3.00	3.06	3.00	3.06
398	NASDAQ	TLF	Fri, Oct 20, 1995	3.00	3.00	3.00	3.00
397	NASDAQ	TLF	Thu, Oct 19, 1995	2.88	2.88	2.88	2.88
396	NASDAQ	TLF	Wed, Oct 18, 1995	2.75	2.75	2.75	2.75
395	NASDAQ	TLF	Mon, Oct 16, 1995	2.75	2.88	2.75	2.88
394	NASDAQ	TLF	Fri, Oct 13, 1995	2.81	2.81	2.81	2.81
393	NASDAQ	TLF	Thu, Oct 12, 1995	2.88	2.88	2.63	2.63
392	NASDAQ	TLF	Wed, Oct 11, 1995	2.75	2.75	2.75	2.75
391	NASDAQ	TLF	Tue, Oct 10, 1995	2.88	3.00	2.69	2.88
390	NASDAQ	TLF	Mon, Oct 9, 1995	2.88	2.88	2.88	2.88
389	NASDAQ	TLF	Fri, Oct 6, 1995	2.94	2.94	2.88	2.88
388	NASDAQ	TLF	Wed, Oct 4, 1995	3.00	3.00	3.00	3.00
387	NASDAQ	TLF	Tue, Oct 3, 1995	3.00	3.00	3.00	3.00
386	NASDAQ	TLF	Thu, Sep 28, 1995	3.13	3.13	3.13	3.13
385	NASDAQ	TLF	Wed, Sep 27, 1995	3.06	3.06	3.00	3.00
384	NASDAQ	TLF	Tue, Sep 26, 1995	3.06	3.06	3.06	3.06
383	NASDAQ	TLF	Fri, Sep 22, 1995	3.19	3.19	3.19	3.19
382	NASDAQ	TLF	Thu, Sep 21, 1995	3.06	3.19	3.06	3.19
381	NASDAQ	TLF	Wed, Sep 20, 1995	3.19	3.19	3.19	3.19
380	NASDAQ	TLF	Tue, Sep 19, 1995	3.19	3.19	3.19	3.19
379	NASDAQ	TLF	Mon, Sep 18, 1995	3.13	3.13	3.00	3.13
378	NASDAQ	TLF	Fri, Sep 15, 1995	3.00	3.13	3.00	3.13
377	NASDAQ	TLF	Thu, Sep 14, 1995	2.88	3.13	2.88	2.88
376	NASDAQ	TLF	Wed, Sep 13, 1995	2.88	3.00	2.88	2.88
375	NASDAQ	TLF	Tue, Sep 12, 1995	3.13	3.13	2.75	2.88
374	NASDAQ	TLF	Mon, Sep 11, 1995	3.25	3.25	3.19	3.25
373	NASDAQ	TLF	Fri, Sep 8, 1995	3.38	3.38	3.25	3.25
372	NASDAQ	TLF	Tue, Sep 5, 1995	3.38	3.38	3.25	3.38
371	NASDAQ	TLF	Thu, Aug 31, 1995	3.38	3.50	3.38	3.50
370	NASDAQ	TLF	Wed, Aug 30, 1995	3.50	3.63	3.50	3.63
369	NASDAQ	TLF	Tue, Aug 29, 1995	3.50	3.50	3.50	3.50
368	NASDAQ	TLF	Mon, Aug 28, 1995	3.63	3.63	3.50	3.50
367	NASDAQ	TLF	Fri, Aug 25, 1995	3.50	3.50	3.50	3.50
366	NASDAQ	TLF	Thu, Aug 24, 1995	3.63	3.63	3.63	3.63
365	NASDAQ	TLF	Wed, Aug 23, 1995	3.50	3.50	3.50	3.50
364	NASDAQ	TLF	Tue, Aug 22, 1995	3.63	3.63	3.63	3.63
363	NASDAQ	TLF	Fri, Aug 18, 1995	3.50	3.63	3.50	3.63
362	NASDAQ	TLF	Thu, Aug 17, 1995	3.69	3.69	3.63	3.63
361	NASDAQ	TLF	Wed, Aug 16, 1995	3.75	3.75	3.75	3.75
360	NASDAQ	TLF	Tue, Aug 15, 1995	3.75	3.75	3.75	3.75
359	NASDAQ	TLF	Fri, Aug 11, 1995	3.63	3.63	3.63	3.63
358	NASDAQ	TLF	Thu, Aug 10, 1995	3.88	3.88	3.88	3.88
357	NASDAQ	TLF	Wed, Aug 9, 1995	3.88	3.88	3.88	3.88
356	NASDAQ	TLF	Mon, Aug 7, 1995	3.75	3.88	3.75	3.88
355	NASDAQ	TLF	Fri, Aug 4, 1995	3.63	3.63	3.63	3.63
354	NASDAQ	TLF	Thu, Aug 3, 1995	3.63	3.75	3.63	3.75
353	NASDAQ	TLF	Wed, Aug 2, 1995	3.75	3.75	3.75	3.75
352	NASDAQ	TLF	Mon, Jul 31, 1995	3.88	3.88	3.88	3.88
351	NASDAQ	TLF	Fri, Jul 28, 1995	3.75	3.88	3.75	3.75
350	NASDAQ	TLF	Wed, Jul 26, 1995	3.81	3.81	3.75	3.75
349	NASDAQ	TLF	Tue, Jul 25, 1995	3.75	3.88	3.75	3.88
348	NASDAQ	TLF	Mon, Jul 24, 1995	3.88	3.88	3.88	3.88
347	NASDAQ	TLF	Fri, Jul 21, 1995	3.75	3.75	3.75	3.75
346	NASDAQ	TLF	Thu, Jul 20, 1995	3.75	3.75	3.75	3.75
345	NASDAQ	TLF	Wed, Jul 19, 1995	3.88	3.88	3.88	3.88
344	NASDAQ	TLF	Tue, Jul 18, 1995	4.13	4.13	3.88	3.88
343	NASDAQ	TLF	Mon, Jul 17, 1995	4.13	4.25	4.00	4.00
342	NASDAQ	TLF	Fri, Jul 14, 1995	4.25	4.25	4.13	4.13
341	NASDAQ	TLF	Thu, Jul 13, 1995	4.38	4.50	4.25	4.25
340	NASDAQ	TLF	Wed, Jul 12, 1995	4.38	4.38	4.25	4.25
339	NASDAQ	TLF	Tue, Jul 11, 1995	4.25	4.38	4.25	4.25
338	NASDAQ	TLF	Mon, Jul 10, 1995	4.50	4.50	4.25	4.38
337	NASDAQ	TLF	Fri, Jul 7, 1995	4.50	4.63	4.50	4.63
336	NASDAQ	TLF	Thu, Jul 6, 1995	4.38	4.38	4.13	4.38
335	NASDAQ	TLF	Wed, Jul 5, 1995	4.13	4.50	4.13	4.38
334	NASDAQ	TLF	Mon, Jul 3, 1995	3.88	4.00	3.88	4.00
333	NASDAQ	TLF	Fri, Jun 30, 1995	3.63	4.00	3.38	4.00
332	NASDAQ	TLF	Thu, Jun 29, 1995	3.75	3.75	3.63	3.63
331	NASDAQ	TLF	Wed, Jun 28, 1995	3.63	3.63	3.63	3.63
330	NASDAQ	TLF	Tue, Jun 27, 1995	3.88	3.88	3.63	3.75
329	NASDAQ	TLF	Mon, Jun 26, 1995	3.88	3.88	3.88	3.88
328	NASDAQ	TLF	Fri, Jun 23, 1995	3.88	4.00	3.88	4.00
327	NASDAQ	TLF	Thu, Jun 22, 1995	4.00	4.00	3.94	3.94
326	NASDAQ	TLF	Wed, Jun 21, 1995	4.00	4.00	4.00	4.00
325	NASDAQ	TLF	Tue, Jun 20, 1995	3.88	4.00	3.88	4.00
324	NASDAQ	TLF	Mon, Jun 19, 1995	3.63	3.75	3.63	3.75
323	NASDAQ	TLF	Thu, Jun 15, 1995	3.50	3.50	3.50	3.50
322	NASDAQ	TLF	Fri, Jun 9, 1995	3.63	3.63	3.63	3.63
321	NASDAQ	TLF	Tue, Jun 6, 1995	3.50	3.50	3.50	3.50
320	NASDAQ	TLF	Tue, May 30, 1995	3.56	3.56	3.56	3.56
319	NASDAQ	TLF	Fri, May 26, 1995	3.63	3.63	3.63	3.63
318	NASDAQ	TLF	Thu, May 25, 1995	3.63	3.63	3.63	3.63
317	NASDAQ	TLF	Wed, May 24, 1995	3.63	3.63	3.63	3.63
316	NASDAQ	TLF	Tue, May 23, 1995	3.50	3.63	3.50	3.63
315	NASDAQ	TLF	Mon, May 22, 1995	3.63	3.63	3.63	3.63
314	NASDAQ	TLF	Wed, May 17, 1995	3.50	3.50	3.50	3.50
313	NASDAQ	TLF	Tue, May 16, 1995	3.50	3.63	3.50	3.63
312	NASDAQ	TLF	Mon, May 15, 1995	3.50	3.50	3.50	3.50
311	NASDAQ	TLF	Wed, May 10, 1995	3.38	3.38	3.38	3.38
310	NASDAQ	TLF	Fri, May 5, 1995	3.50	3.50	3.38	3.50
309	NASDAQ	TLF	Thu, May 4, 1995	3.50	3.50	3.50	3.50
308	NASDAQ	TLF	Tue, May 2, 1995	3.38	3.38	3.38	3.38
307	NASDAQ	TLF	Mon, May 1, 1995	3.38	3.38	3.38	3.38
306	NASDAQ	TLF	Fri, Apr 28, 1995	3.25	3.25	3.25	3.25
305	NASDAQ	TLF	Thu, Apr 27, 1995	3.50	3.50	3.38	3.38
304	NASDAQ	TLF	Tue, Apr 25, 1995	3.25	3.25	3.25	3.25
303	NASDAQ	TLF	Mon, Apr 24, 1995	3.25	3.38	3.25	3.38
302	NASDAQ	TLF	Fri, Apr 21, 1995	3.38	3.38	3.25	3.25
301	NASDAQ	TLF	Thu, Apr 20, 1995	3.38	3.38	3.38	3.38
300	NASDAQ	TLF	Wed, Apr 19, 1995	3.38	3.38	3.38	3.38
299	NASDAQ	TLF	Tue, Apr 18, 1995	3.38	3.38	3.25	3.25
298	NASDAQ	TLF	Mon, Apr 17, 1995	3.63	3.63	3.50	3.50
297	NASDAQ	TLF	Thu, Apr 13, 1995	3.50	3.50	3.50	3.50
296	NASDAQ	TLF	Wed, Apr 12, 1995	3.63	3.63	3.63	3.63
295	NASDAQ	TLF	Tue, Apr 11, 1995	3.63	3.63	3.63	3.63
294	NASDAQ	TLF	Mon, Apr 10, 1995	3.50	3.50	3.50	3.50
293	NASDAQ	TLF	Tue, Apr 4, 1995	3.88	3.88	3.75	3.75
292	NASDAQ	TLF	Mon, Apr 3, 1995	3.75	3.75	3.75	3.75
291	NASDAQ	TLF	Fri, Mar 31, 1995	3.63	3.63	3.63	3.63
290	NASDAQ	TLF	Thu, Mar 30, 1995	3.63	3.63	3.50	3.63
289	NASDAQ	TLF	Wed, Mar 29, 1995	3.63	3.63	3.63	3.63
288	NASDAQ	TLF	Tue, Mar 28, 1995	3.69	3.69	3.69	3.69
287	NASDAQ	TLF	Fri, Mar 24, 1995	3.88	3.88	3.88	3.88
286	NASDAQ	TLF	Thu, Mar 23, 1995	3.88	3.88	3.75	3.75
285	NASDAQ	TLF	Wed, Mar 22, 1995	3.88	3.88	3.88	3.88
284	NASDAQ	TLF	Fri, Mar 17, 1995	3.88	3.88	3.75	3.75
283	NASDAQ	TLF	Thu, Mar 16, 1995	3.75	3.88	3.75	3.88
282	NASDAQ	TLF	Wed, Mar 15, 1995	3.88	3.88	3.88	3.88
281	NASDAQ	TLF	Tue, Mar 14, 1995	3.81	3.88	3.75	3.75
280	NASDAQ	TLF	Mon, Mar 13, 1995	3.88	3.88	3.88	3.88
279	NASDAQ	TLF	Fri, Mar 10, 1995	3.88	3.88	3.88	3.88
278	NASDAQ	TLF	Wed, Mar 8, 1995	3.75	3.75	3.75	3.75
277	NASDAQ	TLF	Tue, Mar 7, 1995	3.88	3.88	3.75	3.88
276	NASDAQ	TLF	Mon, Mar 6, 1995	3.69	3.69	3.63	3.63
275	NASDAQ	TLF	Fri, Mar 3, 1995	3.75	3.75	3.75	3.75
274	NASDAQ	TLF	Thu, Mar 2, 1995	3.88	3.88	3.75	3.75
273	NASDAQ	TLF	Mon, Feb 27, 1995	4.00	4.00	4.00	4.00
272	NASDAQ	TLF	Fri, Feb 24, 1995	3.88	4.13	3.88	4.13
271	NASDAQ	TLF	Thu, Feb 23, 1995	4.00	4.00	3.88	3.88
270	NASDAQ	TLF	Wed, Feb 22, 1995	4.00	4.00	4.00	4.00
269	NASDAQ	TLF	Tue, Feb 21, 1995	4.00	4.13	4.00	4.06
268	NASDAQ	TLF	Fri, Feb 17, 1995	4.00	4.00	4.00	4.00
267	NASDAQ	TLF	Thu, Feb 16, 1995	4.00	4.00	4.00	4.00
266	NASDAQ	TLF	Wed, Feb 15, 1995	4.13	4.13	4.13	4.13
265	NASDAQ	TLF	Tue, Feb 14, 1995	4.25	4.25	4.25	4.25
264	NASDAQ	TLF	Mon, Feb 13, 1995	4.06	4.06	4.06	4.06
263	NASDAQ	TLF	Thu, Feb 9, 1995	4.13	4.13	4.06	4.06
262	NASDAQ	TLF	Wed, Feb 8, 1995	4.13	4.13	4.00	4.00
261	NASDAQ	TLF	Mon, Feb 6, 1995	4.06	4.06	4.06	4.06
260	NASDAQ	TLF	Wed, Feb 1, 1995	4.00	4.13	4.00	4.13
259	NASDAQ	TLF	Tue, Jan 31, 1995	4.00	4.00	4.00	4.00
258	NASDAQ	TLF	Fri, Jan 27, 1995	4.13	4.13	4.00	4.00
257	NASDAQ	TLF	Thu, Jan 26, 1995	4.00	4.00	4.00	4.00
256	NASDAQ	TLF	Wed, Jan 25, 1995	3.94	3.94	3.94	3.94
255	NASDAQ	TLF	Tue, Jan 24, 1995	4.00	4.00	3.94	3.94
254	NASDAQ	TLF	Thu, Jan 19, 1995	4.13	4.13	3.94	3.94
253	NASDAQ	TLF	Wed, Jan 18, 1995	4.13	4.13	4.06	4.06
252	NASDAQ	TLF	Tue, Jan 17, 1995	4.13	4.13	4.13	4.13
251	NASDAQ	TLF	Fri, Jan 13, 1995	4.13	4.13	4.00	4.00
250	NASDAQ	TLF	Thu, Jan 12, 1995	4.00	4.00	4.00	4.00
249	NASDAQ	TLF	Wed, Jan 11, 1995	4.00	4.13	4.00	4.00
248	NASDAQ	TLF	Tue, Jan 10, 1995	4.13	4.13	4.13	4.13
247	NASDAQ	TLF	Mon, Jan 9, 1995	4.38	4.38	4.38	4.38
246	NASDAQ	TLF	Wed, Jan 4, 1995	4.38	4.38	4.25	4.25
245	NASDAQ	TLF	Tue, Jan 3, 1995	4.38	4.38	4.38	4.38
244	NASDAQ	TLF	Thu, Dec 29, 1994	4.38	4.38	4.25	4.25
243	NASDAQ	TLF	Tue, Dec 27, 1994	4.13	4.38	4.13	4.38
242	NASDAQ	TLF	Fri, Dec 23, 1994	4.25	4.38	4.25	4.25
241	NASDAQ	TLF	Thu, Dec 22, 1994	4.00	4.25	3.94	4.25
240	NASDAQ	TLF	Wed, Dec 21, 1994	3.63	4.00	3.63	4.00
239	NASDAQ	TLF	Tue, Dec 20, 1994	3.50	3.75	3.50	3.75
238	NASDAQ	TLF	Mon, Dec 19, 1994	3.75	3.75	3.63	3.63
237	NASDAQ	TLF	Fri, Dec 16, 1994	4.00	4.00	4.00	4.00
236	NASDAQ	TLF	Thu, Dec 15, 1994	4.00	4.00	3.75	3.88
235	NASDAQ	TLF	Wed, Dec 14, 1994	4.00	4.13	4.00	4.13
234	NASDAQ	TLF	Tue, Dec 13, 1994	4.13	4.13	4.13	4.13
233	NASDAQ	TLF	Mon, Dec 12, 1994	4.25	4.25	4.25	4.25
232	NASDAQ	TLF	Fri, Dec 9, 1994	4.50	4.50	4.38	4.38
231	NASDAQ	TLF	Thu, Dec 8, 1994	4.38	4.38	4.38	4.38
230	NASDAQ	TLF	Wed, Dec 7, 1994	4.50	4.50	4.50	4.50
229	NASDAQ	TLF	Tue, Dec 6, 1994	4.38	4.38	4.38	4.38
228	NASDAQ	TLF	Fri, Dec 2, 1994	4.50	4.50	4.50	4.50
227	NASDAQ	TLF	Wed, Nov 30, 1994	4.25	4.38	4.25	4.38
226	NASDAQ	TLF	Tue, Nov 29, 1994	4.00	4.25	4.00	4.25
225	NASDAQ	TLF	Fri, Nov 25, 1994	4.00	4.00	4.00	4.00
224	NASDAQ	TLF	Wed, Nov 23, 1994	4.00	4.00	4.00	4.00
223	NASDAQ	TLF	Tue, Nov 22, 1994	4.00	4.25	4.00	4.13
222	NASDAQ	TLF	Mon, Nov 21, 1994	4.25	4.25	4.00	4.00
221	NASDAQ	TLF	Thu, Nov 17, 1994	4.13	4.13	4.13	4.13
220	NASDAQ	TLF	Wed, Nov 16, 1994	4.25	4.25	4.25	4.25
219	NASDAQ	TLF	Thu, Nov 10, 1994	4.25	4.25	4.25	4.25
218	NASDAQ	TLF	Wed, Nov 9, 1994	4.38	4.38	4.38	4.38
217	NASDAQ	TLF	Tue, Nov 8, 1994	4.50	4.63	4.50	4.50
216	NASDAQ	TLF	Thu, Nov 3, 1994	4.50	4.50	4.50	4.50
215	NASDAQ	TLF	Wed, Nov 2, 1994	4.63	4.63	4.63	4.63
214	NASDAQ	TLF	Mon, Oct 31, 1994	4.50	4.50	4.50	4.50
213	NASDAQ	TLF	Fri, Oct 28, 1994	4.25	4.25	4.25	4.25
212	NASDAQ	TLF	Thu, Oct 27, 1994	4.25	4.25	4.25	4.25
211	NASDAQ	TLF	Wed, Oct 26, 1994	4.25	4.38	4.25	4.38
210	NASDAQ	TLF	Fri, Oct 21, 1994	4.38	4.38	4.38	4.38
209	NASDAQ	TLF	Fri, Oct 14, 1994	4.38	4.38	4.38	4.38
208	NASDAQ	TLF	Thu, Oct 13, 1994	4.50	4.50	4.50	4.50
207	NASDAQ	TLF	Wed, Oct 12, 1994	4.50	4.50	4.50	4.50
206	NASDAQ	TLF	Mon, Oct 10, 1994	4.50	4.50	4.44	4.44
205	NASDAQ	TLF	Fri, Oct 7, 1994	4.38	4.50	4.38	4.50
204	NASDAQ	TLF	Thu, Oct 6, 1994	4.50	4.50	4.50	4.50
203	NASDAQ	TLF	Wed, Oct 5, 1994	4.50	4.63	4.38	4.38
202	NASDAQ	TLF	Tue, Oct 4, 1994	4.50	4.50	4.50	4.50
201	NASDAQ	TLF	Fri, Sep 30, 1994	4.75	4.75	4.50	4.50
200	NASDAQ	TLF	Thu, Sep 29, 1994	4.88	4.88	4.88	4.88
199	NASDAQ	TLF	Wed, Sep 28, 1994	4.50	4.88	4.50	4.88
198	NASDAQ	TLF	Tue, Sep 27, 1994	4.38	4.50	4.38	4.50
197	NASDAQ	TLF	Fri, Sep 23, 1994	4.38	4.38	4.31	4.31
196	NASDAQ	TLF	Thu, Sep 22, 1994	4.38	4.38	4.38	4.38
195	NASDAQ	TLF	Wed, Sep 21, 1994	4.38	4.38	4.38	4.38
194	NASDAQ	TLF	Tue, Sep 20, 1994	4.38	4.38	4.38	4.38
193	NASDAQ	TLF	Mon, Sep 19, 1994	4.38	4.38	4.38	4.38
192	NASDAQ	TLF	Wed, Sep 14, 1994	4.25	4.25	4.25	4.25
191	NASDAQ	TLF	Fri, Sep 9, 1994	4.13	4.13	4.13	4.13
190	NASDAQ	TLF	Thu, Sep 8, 1994	4.25	4.25	4.25	4.25
189	NASDAQ	TLF	Wed, Sep 7, 1994	4.13	4.13	4.13	4.13
188	NASDAQ	TLF	Tue, Sep 6, 1994	4.38	4.38	4.38	4.38
187	NASDAQ	TLF	Fri, Sep 2, 1994	4.25	4.25	4.25	4.25
186	NASDAQ	TLF	Thu, Sep 1, 1994	4.25	4.25	4.19	4.25
185	NASDAQ	TLF	Tue, Aug 30, 1994	4.25	4.25	4.25	4.25
184	NASDAQ	TLF	Mon, Aug 29, 1994	4.38	4.38	4.38	4.38
183	NASDAQ	TLF	Tue, Aug 23, 1994	4.25	4.25	4.25	4.25
182	NASDAQ	TLF	Fri, Aug 19, 1994	4.38	4.44	4.38	4.44
181	NASDAQ	TLF	Thu, Aug 18, 1994	4.25	4.25	4.25	4.25
180	NASDAQ	TLF	Tue, Aug 16, 1994	4.25	4.25	4.19	4.19
179	NASDAQ	TLF	Mon, Aug 15, 1994	4.13	4.25	4.13	4.25
178	NASDAQ	TLF	Tue, Aug 9, 1994	4.25	4.25	4.25	4.25
177	NASDAQ	TLF	Mon, Aug 8, 1994	4.13	4.13	4.06	4.06
176	NASDAQ	TLF	Fri, Aug 5, 1994	4.25	4.25	4.13	4.13
175	NASDAQ	TLF	Wed, Aug 3, 1994	4.50	4.50	4.38	4.38
174	NASDAQ	TLF	Tue, Aug 2, 1994	4.44	4.44	4.44	4.44
173	NASDAQ	TLF	Mon, Aug 1, 1994	4.50	4.50	4.50	4.50
172	NASDAQ	TLF	Wed, Jul 27, 1994	4.63	4.63	4.63	4.63
171	NASDAQ	TLF	Mon, Jul 25, 1994	4.75	4.75	4.75	4.75
170	NASDAQ	TLF	Mon, Jul 18, 1994	4.88	4.88	4.88	4.88
169	NASDAQ	TLF	Mon, Jul 11, 1994	4.75	5.00	4.75	5.00
168	NASDAQ	TLF	Wed, Jul 6, 1994	4.88	4.88	4.88	4.88
167	NASDAQ	TLF	Fri, Jul 1, 1994	4.88	4.88	4.88	4.88
166	NASDAQ	TLF	Thu, Jun 30, 1994	4.63	4.75	4.63	4.75
165	NASDAQ	TLF	Wed, Jun 29, 1994	4.50	4.50	4.50	4.50
164	NASDAQ	TLF	Mon, Jun 27, 1994	4.38	4.38	4.38	4.38
163	NASDAQ	TLF	Fri, Jun 24, 1994	4.25	4.25	4.25	4.25
162	NASDAQ	TLF	Thu, Jun 23, 1994	4.38	4.44	4.13	4.13
161	NASDAQ	TLF	Wed, Jun 22, 1994	4.50	4.50	4.50	4.50
160	NASDAQ	TLF	Mon, Jun 20, 1994	4.75	4.75	4.75	4.75
159	NASDAQ	TLF	Fri, Jun 17, 1994	4.81	4.81	4.75	4.75
158	NASDAQ	TLF	Thu, Jun 16, 1994	4.94	4.94	4.75	4.75
157	NASDAQ	TLF	Wed, Jun 15, 1994	4.88	5.00	4.88	5.00
156	NASDAQ	TLF	Tue, Jun 14, 1994	4.88	4.94	4.88	4.94
155	NASDAQ	TLF	Mon, Jun 13, 1994	4.94	4.94	4.94	4.94
154	NASDAQ	TLF	Thu, Jun 9, 1994	5.00	5.00	5.00	5.00
153	NASDAQ	TLF	Tue, Jun 7, 1994	4.88	4.88	4.88	4.88
152	NASDAQ	TLF	Mon, Jun 6, 1994	5.00	5.00	4.88	4.88
151	NASDAQ	TLF	Fri, Jun 3, 1994	4.88	4.88	4.88	4.88
150	NASDAQ	TLF	Thu, Jun 2, 1994	5.00	5.00	5.00	5.00
149	NASDAQ	TLF	Wed, Jun 1, 1994	5.00	5.00	5.00	5.00
148	NASDAQ	TLF	Tue, May 31, 1994	4.88	5.00	4.88	5.00
147	NASDAQ	TLF	Thu, May 26, 1994	5.00	5.00	5.00	5.00
146	NASDAQ	TLF	Wed, May 25, 1994	5.00	5.00	5.00	5.00
145	NASDAQ	TLF	Mon, May 23, 1994	5.13	5.13	5.13	5.13
144	NASDAQ	TLF	Fri, May 20, 1994	5.13	5.13	5.13	5.13
143	NASDAQ	TLF	Thu, May 19, 1994	5.25	5.25	5.25	5.25
142	NASDAQ	TLF	Wed, May 18, 1994	5.00	5.00	5.00	5.00
141	NASDAQ	TLF	Tue, May 17, 1994	5.00	5.13	5.00	5.13
140	NASDAQ	TLF	Fri, May 13, 1994	5.13	5.13	5.00	5.00
139	NASDAQ	TLF	Thu, May 12, 1994	5.00	5.13	5.00	5.00
138	NASDAQ	TLF	Wed, May 11, 1994	5.25	5.25	5.13	5.13
137	NASDAQ	TLF	Tue, May 10, 1994	5.38	5.38	5.38	5.38
136	NASDAQ	TLF	Mon, May 9, 1994	5.38	5.38	5.25	5.25
135	NASDAQ	TLF	Fri, May 6, 1994	5.50	5.50	5.38	5.38
134	NASDAQ	TLF	Wed, May 4, 1994	5.38	5.38	5.38	5.38
133	NASDAQ	TLF	Mon, May 2, 1994	5.38	5.38	5.38	5.38
132	NASDAQ	TLF	Tue, Apr 26, 1994	5.50	5.50	5.50	5.50
131	NASDAQ	TLF	Fri, Apr 22, 1994	5.50	5.50	5.50	5.50
130	NASDAQ	TLF	Thu, Apr 21, 1994	5.38	5.50	5.38	5.50
129	NASDAQ	TLF	Wed, Apr 20, 1994	5.25	5.25	5.25	5.25
128	NASDAQ	TLF	Tue, Apr 19, 1994	5.38	5.38	5.38	5.38
127	NASDAQ	TLF	Mon, Apr 18, 1994	5.38	5.50	5.38	5.38
126	NASDAQ	TLF	Fri, Apr 15, 1994	5.50	5.50	5.50	5.50
125	NASDAQ	TLF	Thu, Apr 14, 1994	5.50	5.50	5.50	5.50
124	NASDAQ	TLF	Wed, Apr 13, 1994	5.50	5.50	5.50	5.50
123	NASDAQ	TLF	Tue, Apr 12, 1994	5.63	5.63	5.63	5.63
122	NASDAQ	TLF	Mon, Apr 11, 1994	5.75	5.75	5.75	5.75
121	NASDAQ	TLF	Fri, Apr 8, 1994	5.75	5.75	5.75	5.75
120	NASDAQ	TLF	Thu, Apr 7, 1994	5.88	5.88	5.88	5.88
119	NASDAQ	TLF	Wed, Apr 6, 1994	5.75	5.88	5.75	5.88
118	NASDAQ	TLF	Tue, Apr 5, 1994	5.75	5.75	5.75	5.75
117	NASDAQ	TLF	Thu, Mar 31, 1994	5.75	5.75	5.75	5.75
116	NASDAQ	TLF	Wed, Mar 30, 1994	6.00	6.00	5.88	5.88
115	NASDAQ	TLF	Tue, Mar 29, 1994	5.88	5.88	5.88	5.88
114	NASDAQ	TLF	Mon, Mar 28, 1994	5.88	5.88	5.75	5.75
113	NASDAQ	TLF	Fri, Mar 25, 1994	5.88	5.88	5.88	5.88
112	NASDAQ	TLF	Thu, Mar 24, 1994	5.75	5.88	5.75	5.75
111	NASDAQ	TLF	Wed, Mar 23, 1994	5.88	5.88	5.88	5.88
110	NASDAQ	TLF	Tue, Mar 22, 1994	6.00	6.00	5.63	5.75
109	NASDAQ	TLF	Mon, Mar 21, 1994	6.13	6.13	6.13	6.13
108	NASDAQ	TLF	Fri, Mar 18, 1994	6.13	6.13	6.13	6.13
107	NASDAQ	TLF	Thu, Mar 17, 1994	6.13	6.13	6.00	6.13
106	NASDAQ	TLF	Wed, Mar 16, 1994	6.13	6.13	6.13	6.13
105	NASDAQ	TLF	Tue, Mar 15, 1994	6.13	6.25	6.13	6.25
104	NASDAQ	TLF	Mon, Mar 14, 1994	6.13	6.25	6.13	6.25
103	NASDAQ	TLF	Fri, Mar 11, 1994	6.25	6.25	6.25	6.25
102	NASDAQ	TLF	Thu, Mar 10, 1994	6.13	6.13	6.13	6.13
101	NASDAQ	TLF	Tue, Mar 8, 1994	6.25	6.25	6.25	6.25
100	NASDAQ	TLF	Mon, Mar 7, 1994	6.25	6.25	6.13	6.13
99	NASDAQ	TLF	Fri, Mar 4, 1994	6.38	6.38	6.38	6.38
98	NASDAQ	TLF	Thu, Mar 3, 1994	6.38	6.38	6.13	6.25
97	NASDAQ	TLF	Wed, Mar 2, 1994	6.38	6.38	6.25	6.38
96	NASDAQ	TLF	Tue, Mar 1, 1994	6.25	6.38	6.25	6.38
95	NASDAQ	TLF	Mon, Feb 28, 1994	6.00	6.25	6.00	6.25
94	NASDAQ	TLF	Fri, Feb 25, 1994	6.13	6.13	6.00	6.00
93	NASDAQ	TLF	Thu, Feb 24, 1994	6.50	6.50	6.13	6.13
92	NASDAQ	TLF	Wed, Feb 23, 1994	6.50	6.50	6.38	6.38
91	NASDAQ	TLF	Tue, Feb 22, 1994	6.38	6.50	6.38	6.50
90	NASDAQ	TLF	Fri, Feb 18, 1994	6.50	6.50	6.38	6.38
89	NASDAQ	TLF	Thu, Feb 17, 1994	6.63	6.75	6.38	6.50
88	NASDAQ	TLF	Wed, Feb 16, 1994	6.50	7.00	6.50	7.00
87	NASDAQ	TLF	Tue, Feb 15, 1994	6.63	6.75	6.50	6.63
86	NASDAQ	TLF	Mon, Feb 14, 1994	6.50	6.63	6.50	6.63
85	NASDAQ	TLF	Thu, Feb 10, 1994	6.63	6.63	6.63	6.63
84	NASDAQ	TLF	Wed, Feb 9, 1994	6.63	6.63	6.63	6.63
83	NASDAQ	TLF	Tue, Feb 8, 1994	6.50	6.50	6.50	6.50
82	NASDAQ	TLF	Mon, Feb 7, 1994	6.50	6.50	6.50	6.50
81	NASDAQ	TLF	Fri, Feb 4, 1994	6.63	6.63	6.50	6.50
80	NASDAQ	TLF	Thu, Feb 3, 1994	6.75	6.75	6.75	6.75
79	NASDAQ	TLF	Wed, Feb 2, 1994	6.88	6.88	6.88	6.88
78	NASDAQ	TLF	Tue, Feb 1, 1994	6.88	7.00	6.88	7.00
77	NASDAQ	TLF	Mon, Jan 31, 1994	6.75	7.00	6.75	7.00
76	NASDAQ	TLF	Wed, Jan 26, 1994	7.00	7.00	7.00	7.00
75	NASDAQ	TLF	Tue, Jan 25, 1994	7.00	7.00	7.00	7.00
74	NASDAQ	TLF	Mon, Jan 24, 1994	6.88	7.00	6.50	6.75
73	NASDAQ	TLF	Fri, Jan 21, 1994	6.88	6.88	6.75	6.75
72	NASDAQ	TLF	Thu, Jan 20, 1994	7.00	7.00	6.63	6.75
71	NASDAQ	TLF	Wed, Jan 19, 1994	7.00	7.13	6.88	7.13
70	NASDAQ	TLF	Tue, Jan 18, 1994	7.25	7.25	7.13	7.13
69	NASDAQ	TLF	Mon, Jan 17, 1994	7.13	7.25	7.00	7.25
68	NASDAQ	TLF	Fri, Jan 14, 1994	7.00	7.13	7.00	7.13
67	NASDAQ	TLF	Thu, Jan 13, 1994	6.88	7.00	6.88	7.00
66	NASDAQ	TLF	Wed, Jan 12, 1994	6.63	6.75	6.50	6.75
65	NASDAQ	TLF	Tue, Jan 11, 1994	6.50	6.75	6.50	6.50
64	NASDAQ	TLF	Mon, Jan 10, 1994	6.38	6.63	6.38	6.38
63	NASDAQ	TLF	Fri, Jan 7, 1994	6.75	6.88	6.50	6.50
62	NASDAQ	TLF	Thu, Jan 6, 1994	6.63	6.75	6.50	6.75
61	NASDAQ	TLF	Wed, Jan 5, 1994	6.50	6.63	6.38	6.38
60	NASDAQ	TLF	Tue, Jan 4, 1994	6.38	6.50	6.38	6.50
59	NASDAQ	TLF	Mon, Jan 3, 1994	6.13	6.38	6.13	6.38
58	NASDAQ	TLF	Fri, Dec 31, 1993	6.13	6.13	6.13	6.13
57	NASDAQ	TLF	Thu, Dec 30, 1993	5.88	5.88	5.75	5.88
56	NASDAQ	TLF	Wed, Dec 29, 1993	5.75	5.75	5.63	5.75
55	NASDAQ	TLF	Tue, Dec 28, 1993	5.63	5.75	5.63	5.75
54	NASDAQ	TLF	Mon, Dec 27, 1993	5.50	5.63	5.50	5.63
53	NASDAQ	TLF	Thu, Dec 23, 1993	5.63	5.63	5.50	5.50
52	NASDAQ	TLF	Wed, Dec 22, 1993	5.63	5.63	5.63	5.63
51	NASDAQ	TLF	Tue, Dec 21, 1993	5.50	5.63	5.50	5.63
50	NASDAQ	TLF	Mon, Dec 20, 1993	5.50	5.50	5.50	5.50
49	NASDAQ	TLF	Fri, Dec 17, 1993	5.38	5.50	5.25	5.50
48	NASDAQ	TLF	Thu, Dec 16, 1993	5.25	5.25	5.25	5.25
47	NASDAQ	TLF	Wed, Dec 15, 1993	5.38	5.38	5.25	5.38
46	NASDAQ	TLF	Tue, Dec 14, 1993	5.50	5.50	5.38	5.38
45	NASDAQ	TLF	Mon, Dec 13, 1993	5.38	5.50	5.38	5.50
44	NASDAQ	TLF	Fri, Dec 10, 1993	5.50	5.50	5.50	5.50
43	NASDAQ	TLF	Thu, Dec 9, 1993	5.50	5.50	5.50	5.50
42	NASDAQ	TLF	Wed, Dec 8, 1993	5.63	5.63	5.63	5.63
41	NASDAQ	TLF	Mon, Dec 6, 1993	5.88	5.88	5.75	5.75
40	NASDAQ	TLF	Thu, Dec 2, 1993	6.25	6.25	6.00	6.00
39	NASDAQ	TLF	Wed, Dec 1, 1993	6.25	6.25	6.25	6.25
38	NASDAQ	TLF	Tue, Nov 30, 1993	6.13	6.25	6.13	6.25
37	NASDAQ	TLF	Mon, Nov 29, 1993	6.25	6.25	6.25	6.25
36	NASDAQ	TLF	Mon, Nov 22, 1993	6.38	6.38	6.38	6.38
35	NASDAQ	TLF	Thu, Nov 18, 1993	6.25	6.38	6.13	6.38
34	NASDAQ	TLF	Tue, Nov 16, 1993	6.38	6.38	6.38	6.38
33	NASDAQ	TLF	Mon, Nov 15, 1993	6.38	6.38	6.38	6.38
32	NASDAQ	TLF	Fri, Nov 12, 1993	6.50	6.50	6.25	6.25
31	NASDAQ	TLF	Thu, Nov 11, 1993	6.38	6.50	6.38	6.50
30	NASDAQ	TLF	Wed, Nov 10, 1993	6.38	6.50	6.38	6.50
29	NASDAQ	TLF	Mon, Nov 8, 1993	6.38	6.38	6.25	6.25
28	NASDAQ	TLF	Fri, Nov 5, 1993	6.38	6.38	6.38	6.38
27	NASDAQ	TLF	Thu, Nov 4, 1993	6.50	6.50	6.50	6.50
26	NASDAQ	TLF	Wed, Nov 3, 1993	6.50	6.50	6.50	6.50
25	NASDAQ	TLF	Tue, Nov 2, 1993	6.75	6.75	6.63	6.63
24	NASDAQ	TLF	Fri, Oct 29, 1993	6.75	6.75	6.75	6.75
23	NASDAQ	TLF	Thu, Oct 28, 1993	6.63	6.75	6.63	6.75
22	NASDAQ	TLF	Wed, Oct 27, 1993	7.00	7.00	6.75	6.75
21	NASDAQ	TLF	Tue, Oct 26, 1993	6.88	6.88	6.88	6.88
20	NASDAQ	TLF	Mon, Oct 25, 1993	6.63	7.00	6.63	7.00
19	NASDAQ	TLF	Fri, Oct 22, 1993	7.13	7.13	6.50	6.50
18	NASDAQ	TLF	Thu, Oct 21, 1993	7.50	7.50	7.00	7.00
17	NASDAQ	TLF	Wed, Oct 20, 1993	7.50	7.50	7.25	7.50
16	NASDAQ	TLF	Tue, Oct 19, 1993	7.25	7.38	7.25	7.38
15	NASDAQ	TLF	Mon, Oct 18, 1993	7.38	7.50	7.38	7.50
14	NASDAQ	TLF	Fri, Oct 15, 1993	7.25	7.38	7.13	7.38
13	NASDAQ	TLF	Thu, Oct 14, 1993	7.25	7.25	7.13	7.13
12	NASDAQ	TLF	Wed, Oct 13, 1993	7.38	7.38	7.13	7.13
11	NASDAQ	TLF	Tue, Oct 12, 1993	7.25	7.38	7.25	7.38
10	NASDAQ	TLF	Fri, Oct 8, 1993	7.25	7.25	7.25	7.25
9	NASDAQ	TLF	Thu, Oct 7, 1993	7.13	7.25	7.13	7.25
8	NASDAQ	TLF	Wed, Oct 6, 1993	7.13	7.13	7.13	7.13
7	NASDAQ	TLF	Tue, Oct 5, 1993	7.13	7.13	7.00	7.13
6	NASDAQ	TLF	Mon, Oct 4, 1993	7.25	7.25	7.00	7.00
5	NASDAQ	TLF	Fri, Oct 1, 1993	7.25	7.38	7.13	7.25
4	NASDAQ	TLF	Thu, Sep 30, 1993	7.63	7.63	7.38	7.38
3	NASDAQ	TLF	Wed, Sep 29, 1993	7.63	7.88	7.63	7.63
2	NASDAQ	TLF	Tue, Sep 28, 1993	7.75	7.88	7.63	7.63
1	NASDAQ	TLF	Mon, Sep 27, 1993	7.00	7.38	7.00	7.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Tandy Leather Factory Inc NASDAQ:TLF 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