iShares 10-20 Year Treasury Bond ETF AMEX:TLH Historical Prices

Below are the 4326 trading days of historical prices for TLH.

#	Exchange	Symbol	Date	Open	High	Low	Close
4326	AMEX	TLH	Wed, Mar 20, 2024	103.42	104.00	102.79	103.40
4325	AMEX	TLH	Tue, Mar 19, 2024	103.15	103.51	102.99	103.32
4324	AMEX	TLH	Mon, Mar 18, 2024	102.97	103.15	102.72	102.92
4323	AMEX	TLH	Fri, Mar 15, 2024	103.33	103.36	103.06	103.13
4322	AMEX	TLH	Thu, Mar 14, 2024	103.99	103.99	103.22	103.30
4321	AMEX	TLH	Wed, Mar 13, 2024	104.78	104.95	104.52	104.65
4320	AMEX	TLH	Tue, Mar 12, 2024	105.28	105.36	104.86	105.01
4319	AMEX	TLH	Mon, Mar 11, 2024	106.05	106.09	105.58	105.85
4318	AMEX	TLH	Fri, Mar 8, 2024	105.97	106.09	105.68	105.88
4317	AMEX	TLH	Thu, Mar 7, 2024	106.28	106.31	105.54	105.95
4316	AMEX	TLH	Wed, Mar 6, 2024	105.43	105.99	105.37	105.79
4315	AMEX	TLH	Tue, Mar 5, 2024	105.06	105.54	104.87	105.24
4314	AMEX	TLH	Mon, Mar 4, 2024	103.61	104.02	103.59	104.00
4313	AMEX	TLH	Fri, Mar 1, 2024	103.32	104.37	102.93	104.33
4312	AMEX	TLH	Thu, Feb 29, 2024	103.76	104.17	103.71	103.69
4311	AMEX	TLH	Wed, Feb 28, 2024	103.09	103.53	102.93	103.45
4310	AMEX	TLH	Tue, Feb 27, 2024	103.27	103.48	102.86	102.97
4309	AMEX	TLH	Mon, Feb 26, 2024	103.78	103.96	103.06	103.49
4308	AMEX	TLH	Fri, Feb 23, 2024	102.95	103.84	102.89	103.68
4307	AMEX	TLH	Thu, Feb 22, 2024	102.60	102.98	102.54	102.83
4306	AMEX	TLH	Wed, Feb 21, 2024	103.15	103.21	102.38	102.54
4305	AMEX	TLH	Tue, Feb 20, 2024	103.04	103.42	102.99	103.13
4304	AMEX	TLH	Fri, Feb 16, 2024	102.69	102.99	102.62	102.99
4303	AMEX	TLH	Thu, Feb 15, 2024	103.79	103.94	103.28	103.52
4302	AMEX	TLH	Wed, Feb 14, 2024	102.58	103.31	102.53	103.10
4301	AMEX	TLH	Tue, Feb 13, 2024	103.12	103.24	102.54	102.55
4300	AMEX	TLH	Mon, Feb 12, 2024	104.17	104.36	103.79	104.16
4299	AMEX	TLH	Fri, Feb 9, 2024	104.00	104.23	103.89	104.08
4298	AMEX	TLH	Thu, Feb 8, 2024	104.40	104.56	104.01	104.39
4297	AMEX	TLH	Wed, Feb 7, 2024	104.96	105.57	104.88	104.93
4296	AMEX	TLH	Tue, Feb 6, 2024	104.55	105.45	104.49	105.30
4295	AMEX	TLH	Mon, Feb 5, 2024	104.94	105.09	104.27	104.45
4294	AMEX	TLH	Fri, Feb 2, 2024	106.36	106.66	105.80	106.31
4293	AMEX	TLH	Thu, Feb 1, 2024	107.58	108.65	107.36	108.16
4292	AMEX	TLH	Wed, Jan 31, 2024	106.52	107.13	106.30	106.56
4291	AMEX	TLH	Tue, Jan 30, 2024	105.77	105.90	105.09	105.88
4290	AMEX	TLH	Mon, Jan 29, 2024	104.77	105.53	104.60	105.24
4289	AMEX	TLH	Fri, Jan 26, 2024	104.36	104.50	103.97	104.25
4288	AMEX	TLH	Thu, Jan 25, 2024	104.48	104.64	104.09	104.45
4287	AMEX	TLH	Wed, Jan 24, 2024	105.03	105.08	103.71	103.84
4286	AMEX	TLH	Tue, Jan 23, 2024	104.45	104.49	104.01	104.44
4285	AMEX	TLH	Mon, Jan 22, 2024	105.14	105.41	104.81	105.00
4284	AMEX	TLH	Fri, Jan 19, 2024	104.15	104.55	103.71	104.46
4283	AMEX	TLH	Thu, Jan 18, 2024	104.79	104.89	104.04	104.26
4282	AMEX	TLH	Wed, Jan 17, 2024	104.99	105.28	104.60	104.95
4281	AMEX	TLH	Tue, Jan 16, 2024	106.02	106.14	104.99	105.27
4280	AMEX	TLH	Fri, Jan 12, 2024	106.87	107.33	106.46	106.88
4279	AMEX	TLH	Thu, Jan 11, 2024	106.11	106.77	105.71	106.59
4278	AMEX	TLH	Wed, Jan 10, 2024	106.72	106.83	105.98	106.24
4277	AMEX	TLH	Tue, Jan 9, 2024	106.34	106.83	106.31	106.51
4276	AMEX	TLH	Mon, Jan 8, 2024	105.92	106.98	105.84	106.72
4275	AMEX	TLH	Fri, Jan 5, 2024	106.04	107.11	105.71	105.80
4274	AMEX	TLH	Thu, Jan 4, 2024	106.86	107.07	106.57	106.72
4273	AMEX	TLH	Wed, Jan 3, 2024	106.90	108.12	106.67	108.08
4272	AMEX	TLH	Tue, Jan 2, 2024	107.58	107.92	107.43	107.71
4271	AMEX	TLH	Fri, Dec 29, 2023	108.34	108.87	108.01	108.26
4270	AMEX	TLH	Thu, Dec 28, 2023	109.17	109.52	108.68	108.95
4269	AMEX	TLH	Wed, Dec 27, 2023	108.85	109.54	108.64	109.52
4268	AMEX	TLH	Tue, Dec 26, 2023	107.71	108.00	107.62	107.92
4267	AMEX	TLH	Fri, Dec 22, 2023	108.28	108.31	107.39	107.60
4266	AMEX	TLH	Thu, Dec 21, 2023	108.54	108.64	107.66	107.72
4265	AMEX	TLH	Wed, Dec 20, 2023	107.69	108.38	107.37	108.35
4264	AMEX	TLH	Tue, Dec 19, 2023	107.52	107.92	107.27	107.46
4263	AMEX	TLH	Mon, Dec 18, 2023	107.13	107.20	106.82	107.08
4262	AMEX	TLH	Fri, Dec 15, 2023	107.50	107.95	107.31	107.68
4261	AMEX	TLH	Thu, Dec 14, 2023	106.63	107.70	106.46	107.66
4260	AMEX	TLH	Wed, Dec 13, 2023	104.31	106.11	104.20	105.61
4259	AMEX	TLH	Tue, Dec 12, 2023	103.36	103.87	103.18	103.80
4258	AMEX	TLH	Mon, Dec 11, 2023	103.14	103.54	102.82	103.39
4257	AMEX	TLH	Fri, Dec 8, 2023	103.54	103.87	103.09	103.54
4256	AMEX	TLH	Thu, Dec 7, 2023	104.23	104.99	104.13	104.33
4255	AMEX	TLH	Wed, Dec 6, 2023	104.20	105.00	104.02	104.80
4254	AMEX	TLH	Tue, Dec 5, 2023	102.95	103.77	102.52	103.70
4253	AMEX	TLH	Mon, Dec 4, 2023	101.96	102.29	101.62	101.99
4252	AMEX	TLH	Fri, Dec 1, 2023	100.83	102.53	100.72	102.53
4251	AMEX	TLH	Thu, Nov 30, 2023	101.44	101.63	100.84	101.14
4250	AMEX	TLH	Wed, Nov 29, 2023	101.68	102.13	101.39	102.09
4249	AMEX	TLH	Tue, Nov 28, 2023	100.53	101.16	100.46	101.04
4248	AMEX	TLH	Mon, Nov 27, 2023	100.03	100.83	99.95	100.83
4247	AMEX	TLH	Fri, Nov 24, 2023	99.85	99.92	99.56	99.60
4246	AMEX	TLH	Wed, Nov 22, 2023	100.83	101.05	100.16	100.55
4245	AMEX	TLH	Tue, Nov 21, 2023	100.43	100.66	99.86	100.40
4244	AMEX	TLH	Mon, Nov 20, 2023	99.52	100.54	99.52	100.38
4243	AMEX	TLH	Fri, Nov 17, 2023	100.11	100.29	99.62	99.93
4242	AMEX	TLH	Thu, Nov 16, 2023	99.34	100.07	99.34	99.65
4241	AMEX	TLH	Wed, Nov 15, 2023	99.09	99.18	98.48	98.67
4240	AMEX	TLH	Tue, Nov 14, 2023	99.96	100.19	99.41	99.85
4239	AMEX	TLH	Mon, Nov 13, 2023	97.43	98.00	97.07	97.89
4238	AMEX	TLH	Fri, Nov 10, 2023	98.37	98.51	97.85	97.90
4237	AMEX	TLH	Thu, Nov 9, 2023	99.01	99.03	97.13	97.64
4236	AMEX	TLH	Wed, Nov 8, 2023	98.57	99.62	98.57	99.48
4235	AMEX	TLH	Tue, Nov 7, 2023	97.86	98.76	97.85	98.34
4234	AMEX	TLH	Mon, Nov 6, 2023	97.52	97.56	97.00	97.18
4233	AMEX	TLH	Fri, Nov 3, 2023	98.89	99.15	97.88	97.92
4232	AMEX	TLH	Thu, Nov 2, 2023	96.92	97.53	96.55	97.15
4231	AMEX	TLH	Wed, Nov 1, 2023	94.50	95.58	94.43	95.53
4230	AMEX	TLH	Tue, Oct 31, 2023	94.71	95.10	94.11	93.85
4229	AMEX	TLH	Mon, Oct 30, 2023	94.33	94.82	93.83	94.49
4228	AMEX	TLH	Fri, Oct 27, 2023	94.59	94.95	94.19	94.84
4227	AMEX	TLH	Thu, Oct 26, 2023	93.95	95.09	93.91	95.04
4226	AMEX	TLH	Wed, Oct 25, 2023	94.37	94.39	93.58	93.85
4225	AMEX	TLH	Tue, Oct 24, 2023	94.84	95.40	94.48	95.40
4224	AMEX	TLH	Mon, Oct 23, 2023	93.43	95.26	93.08	94.80
4223	AMEX	TLH	Fri, Oct 20, 2023	93.49	94.01	93.33	93.88
4222	AMEX	TLH	Thu, Oct 19, 2023	94.03	94.55	93.09	93.11
4221	AMEX	TLH	Wed, Oct 18, 2023	94.46	94.69	93.90	94.35
4220	AMEX	TLH	Tue, Oct 17, 2023	94.86	95.55	94.55	95.14
4219	AMEX	TLH	Mon, Oct 16, 2023	96.26	96.44	96.01	96.21
4218	AMEX	TLH	Fri, Oct 13, 2023	97.66	97.76	97.20	97.56
4217	AMEX	TLH	Thu, Oct 12, 2023	97.93	98.00	96.02	96.28
4216	AMEX	TLH	Wed, Oct 11, 2023	97.72	98.27	97.48	98.27
4215	AMEX	TLH	Tue, Oct 10, 2023	95.96	97.14	95.70	96.65
4214	AMEX	TLH	Mon, Oct 9, 2023	95.76	96.84	95.35	96.84
4213	AMEX	TLH	Fri, Oct 6, 2023	94.44	95.75	94.31	95.08
4212	AMEX	TLH	Thu, Oct 5, 2023	96.19	96.32	95.80	96.03
4211	AMEX	TLH	Wed, Oct 4, 2023	95.89	96.32	95.50	96.19
4210	AMEX	TLH	Tue, Oct 3, 2023	96.33	96.64	95.12	95.26
4209	AMEX	TLH	Mon, Oct 2, 2023	97.48	97.68	96.51	96.78
4208	AMEX	TLH	Fri, Sep 29, 2023	99.13	99.35	98.07	98.11
4207	AMEX	TLH	Thu, Sep 28, 2023	97.64	98.57	97.12	98.56
4206	AMEX	TLH	Wed, Sep 27, 2023	99.57	99.66	97.95	98.33
4205	AMEX	TLH	Tue, Sep 26, 2023	99.48	99.63	98.82	98.93
4204	AMEX	TLH	Mon, Sep 25, 2023	99.58	99.91	99.12	99.20
4203	AMEX	TLH	Fri, Sep 22, 2023	100.47	101.28	100.34	101.16
4202	AMEX	TLH	Thu, Sep 21, 2023	100.84	100.89	100.39	100.39
4201	AMEX	TLH	Wed, Sep 20, 2023	102.68	102.92	102.34	102.34
4200	AMEX	TLH	Tue, Sep 19, 2023	102.44	102.75	102.21	102.26
4199	AMEX	TLH	Mon, Sep 18, 2023	102.31	102.88	102.29	102.86
4198	AMEX	TLH	Fri, Sep 15, 2023	102.76	102.80	102.37	102.49
4197	AMEX	TLH	Thu, Sep 14, 2023	103.42	103.57	102.83	102.99
4196	AMEX	TLH	Wed, Sep 13, 2023	103.15	103.75	103.05	103.52
4195	AMEX	TLH	Tue, Sep 12, 2023	103.16	103.39	102.90	103.37
4194	AMEX	TLH	Mon, Sep 11, 2023	103.00	103.24	102.83	103.03
4193	AMEX	TLH	Fri, Sep 8, 2023	103.63	104.07	103.36	103.51
4192	AMEX	TLH	Thu, Sep 7, 2023	103.19	103.27	102.97	103.23
4191	AMEX	TLH	Wed, Sep 6, 2023	103.37	103.37	102.75	102.96
4190	AMEX	TLH	Tue, Sep 5, 2023	103.51	106.96	102.84	102.87
4189	AMEX	TLH	Fri, Sep 1, 2023	104.87	104.94	103.74	103.98
4188	AMEX	TLH	Thu, Aug 31, 2023	105.54	105.99	105.40	105.27
4187	AMEX	TLH	Wed, Aug 30, 2023	105.38	105.50	105.09	105.24
4186	AMEX	TLH	Tue, Aug 29, 2023	104.03	105.48	103.98	105.35
4185	AMEX	TLH	Mon, Aug 28, 2023	104.53	104.53	103.94	104.32
4184	AMEX	TLH	Fri, Aug 25, 2023	103.76	104.44	103.51	104.21
4183	AMEX	TLH	Thu, Aug 24, 2023	104.20	104.58	103.97	104.02
4182	AMEX	TLH	Wed, Aug 23, 2023	103.66	104.56	103.59	104.53
4181	AMEX	TLH	Tue, Aug 22, 2023	102.11	102.67	101.92	102.53
4180	AMEX	TLH	Mon, Aug 21, 2023	102.22	102.32	101.84	102.06
4179	AMEX	TLH	Fri, Aug 18, 2023	103.00	103.69	102.89	103.21
4178	AMEX	TLH	Thu, Aug 17, 2023	103.02	103.13	102.54	102.96
4177	AMEX	TLH	Wed, Aug 16, 2023	103.71	104.18	103.14	103.28
4176	AMEX	TLH	Tue, Aug 15, 2023	104.17	104.53	103.92	103.96
4175	AMEX	TLH	Mon, Aug 14, 2023	104.45	105.10	104.14	104.51
4174	AMEX	TLH	Fri, Aug 11, 2023	104.62	105.17	104.50	104.56
4173	AMEX	TLH	Thu, Aug 10, 2023	106.34	106.60	104.97	105.06
4172	AMEX	TLH	Wed, Aug 9, 2023	106.13	106.54	106.11	106.37
4171	AMEX	TLH	Tue, Aug 8, 2023	106.10	106.56	105.77	106.00
4170	AMEX	TLH	Mon, Aug 7, 2023	105.30	105.38	104.80	104.99
4169	AMEX	TLH	Fri, Aug 4, 2023	104.37	105.77	104.31	105.59
4168	AMEX	TLH	Thu, Aug 3, 2023	104.17	104.32	103.68	103.90
4167	AMEX	TLH	Wed, Aug 2, 2023	105.70	105.84	105.15	105.81
4166	AMEX	TLH	Tue, Aug 1, 2023	106.97	107.13	106.20	106.49
4165	AMEX	TLH	Mon, Jul 31, 2023	107.85	108.55	107.85	107.94
4164	AMEX	TLH	Fri, Jul 28, 2023	107.73	108.10	107.55	108.02
4163	AMEX	TLH	Thu, Jul 27, 2023	108.86	109.06	107.28	107.61
4162	AMEX	TLH	Wed, Jul 26, 2023	109.68	109.68	109.03	109.47
4161	AMEX	TLH	Tue, Jul 25, 2023	108.86	109.45	108.82	109.22
4160	AMEX	TLH	Mon, Jul 24, 2023	109.98	110.15	109.32	109.38
4159	AMEX	TLH	Fri, Jul 21, 2023	110.12	110.27	109.59	109.70
4158	AMEX	TLH	Thu, Jul 20, 2023	110.16	110.21	109.21	109.64
4157	AMEX	TLH	Wed, Jul 19, 2023	110.33	111.05	110.02	111.05
4156	AMEX	TLH	Tue, Jul 18, 2023	110.21	110.45	109.94	110.08
4155	AMEX	TLH	Mon, Jul 17, 2023	109.54	109.85	109.29	109.76
4154	AMEX	TLH	Fri, Jul 14, 2023	109.99	110.13	109.54	109.62
4153	AMEX	TLH	Thu, Jul 13, 2023	109.54	110.30	109.34	110.15
4152	AMEX	TLH	Wed, Jul 12, 2023	108.35	109.35	108.11	109.02
4151	AMEX	TLH	Tue, Jul 11, 2023	107.77	108.11	107.43	107.72
4150	AMEX	TLH	Mon, Jul 10, 2023	106.99	107.68	106.98	107.49
4149	AMEX	TLH	Fri, Jul 7, 2023	107.04	107.45	106.91	107.01
4148	AMEX	TLH	Thu, Jul 6, 2023	107.68	107.88	107.11	107.42
4147	AMEX	TLH	Wed, Jul 5, 2023	109.60	109.77	108.42	108.79
4146	AMEX	TLH	Mon, Jul 3, 2023	110.46	110.82	109.73	109.79
4145	AMEX	TLH	Fri, Jun 30, 2023	109.93	110.77	109.73	110.44
4144	AMEX	TLH	Thu, Jun 29, 2023	110.00	110.12	109.39	109.88
4143	AMEX	TLH	Wed, Jun 28, 2023	111.17	111.61	110.78	111.49
4142	AMEX	TLH	Tue, Jun 27, 2023	111.41	111.74	110.62	110.96
4141	AMEX	TLH	Mon, Jun 26, 2023	111.45	111.61	111.10	111.34
4140	AMEX	TLH	Fri, Jun 23, 2023	111.83	111.87	110.90	111.21
4139	AMEX	TLH	Thu, Jun 22, 2023	110.75	111.16	110.22	110.54
4138	AMEX	TLH	Wed, Jun 21, 2023	110.69	111.44	110.29	111.39
4137	AMEX	TLH	Tue, Jun 20, 2023	110.94	111.44	110.88	111.09
4136	AMEX	TLH	Fri, Jun 16, 2023	110.44	110.75	109.97	110.50
4135	AMEX	TLH	Thu, Jun 15, 2023	110.88	111.39	110.50	110.93
4134	AMEX	TLH	Wed, Jun 14, 2023	109.82	110.94	109.54	110.01
4133	AMEX	TLH	Tue, Jun 13, 2023	110.28	110.64	109.25	109.42
4132	AMEX	TLH	Mon, Jun 12, 2023	110.57	110.58	109.64	110.54
4131	AMEX	TLH	Fri, Jun 9, 2023	110.05	110.64	109.82	110.26
4130	AMEX	TLH	Thu, Jun 8, 2023	109.47	110.60	109.43	110.50
4129	AMEX	TLH	Wed, Jun 7, 2023	110.60	110.72	109.25	109.37
4128	AMEX	TLH	Tue, Jun 6, 2023	110.49	110.85	110.00	110.83
4127	AMEX	TLH	Mon, Jun 5, 2023	109.97	110.88	109.78	110.56
4126	AMEX	TLH	Fri, Jun 2, 2023	111.37	111.37	110.46	110.56
4125	AMEX	TLH	Thu, Jun 1, 2023	111.47	111.80	111.05	111.49
4124	AMEX	TLH	Wed, May 31, 2023	110.50	111.50	110.40	110.97
4123	AMEX	TLH	Tue, May 30, 2023	109.82	110.59	109.69	110.47
4122	AMEX	TLH	Fri, May 26, 2023	108.61	109.44	108.39	109.18
4121	AMEX	TLH	Thu, May 25, 2023	109.43	109.48	108.66	108.81
4120	AMEX	TLH	Wed, May 24, 2023	110.05	110.12	109.36	109.39
4119	AMEX	TLH	Tue, May 23, 2023	109.42	110.07	109.20	109.80
4118	AMEX	TLH	Mon, May 22, 2023	110.12	110.45	109.61	109.69
4117	AMEX	TLH	Fri, May 19, 2023	110.12	110.76	109.81	109.96
4116	AMEX	TLH	Thu, May 18, 2023	111.15	111.15	110.64	110.70
4115	AMEX	TLH	Wed, May 17, 2023	112.13	112.13	111.37	111.65
4114	AMEX	TLH	Tue, May 16, 2023	111.64	111.98	111.23	111.96
4113	AMEX	TLH	Mon, May 15, 2023	112.38	112.55	112.21	112.32
4112	AMEX	TLH	Fri, May 12, 2023	113.95	114.11	113.15	113.18
4111	AMEX	TLH	Thu, May 11, 2023	114.35	114.49	113.84	114.02
4110	AMEX	TLH	Wed, May 10, 2023	112.79	113.29	112.75	113.17
4109	AMEX	TLH	Tue, May 9, 2023	112.42	112.56	112.03	112.03
4108	AMEX	TLH	Mon, May 8, 2023	112.41	112.69	112.25	112.31
4107	AMEX	TLH	Fri, May 5, 2023	113.15	113.58	112.92	113.51
4106	AMEX	TLH	Thu, May 4, 2023	113.98	115.09	113.93	114.20
4105	AMEX	TLH	Wed, May 3, 2023	114.38	114.94	113.89	114.73
4104	AMEX	TLH	Tue, May 2, 2023	112.45	114.04	112.40	114.04
4103	AMEX	TLH	Mon, May 1, 2023	113.56	113.70	111.50	111.88
4102	AMEX	TLH	Fri, Apr 28, 2023	114.40	114.76	114.11	114.30
4101	AMEX	TLH	Thu, Apr 27, 2023	113.53	113.67	113.03	113.16
4100	AMEX	TLH	Wed, Apr 26, 2023	114.97	115.32	114.03	114.26
4099	AMEX	TLH	Tue, Apr 25, 2023	114.57	115.21	114.50	115.11
4098	AMEX	TLH	Mon, Apr 24, 2023	113.23	113.66	113.09	113.51
4097	AMEX	TLH	Fri, Apr 21, 2023	113.53	113.66	112.59	112.70
4096	AMEX	TLH	Thu, Apr 20, 2023	113.11	113.46	112.99	113.18
4095	AMEX	TLH	Wed, Apr 19, 2023	112.29	112.59	111.92	112.44
4094	AMEX	TLH	Tue, Apr 18, 2023	112.38	112.98	112.38	112.67
4093	AMEX	TLH	Mon, Apr 17, 2023	112.91	112.94	112.25	112.35
4092	AMEX	TLH	Fri, Apr 14, 2023	113.86	113.88	113.19	113.31
4091	AMEX	TLH	Thu, Apr 13, 2023	115.19	115.51	114.26	114.38
4090	AMEX	TLH	Wed, Apr 12, 2023	115.30	115.30	114.19	115.06
4089	AMEX	TLH	Tue, Apr 11, 2023	115.13	115.13	114.59	114.96
4088	AMEX	TLH	Mon, Apr 10, 2023	115.57	115.66	114.68	115.00
4087	AMEX	TLH	Thu, Apr 6, 2023	116.30	116.76	116.30	116.40
4086	AMEX	TLH	Wed, Apr 5, 2023	115.84	116.47	115.69	116.33
4085	AMEX	TLH	Tue, Apr 4, 2023	113.78	115.59	113.78	115.27
4084	AMEX	TLH	Mon, Apr 3, 2023	113.75	114.86	113.52	114.48
4083	AMEX	TLH	Fri, Mar 31, 2023	113.52	114.54	113.23	114.17
4082	AMEX	TLH	Thu, Mar 30, 2023	112.58	113.26	112.49	113.10
4081	AMEX	TLH	Wed, Mar 29, 2023	112.26	112.84	112.14	112.68
4080	AMEX	TLH	Tue, Mar 28, 2023	112.80	112.99	112.50	112.91
4079	AMEX	TLH	Mon, Mar 27, 2023	113.45	113.89	112.76	112.89
4078	AMEX	TLH	Fri, Mar 24, 2023	115.25	115.52	114.47	114.83
4077	AMEX	TLH	Thu, Mar 23, 2023	113.51	114.60	113.17	114.39
4076	AMEX	TLH	Wed, Mar 22, 2023	112.26	114.19	112.03	114.13
4075	AMEX	TLH	Tue, Mar 21, 2023	112.84	113.16	112.27	112.52
4074	AMEX	TLH	Mon, Mar 20, 2023	114.49	114.49	113.15	113.51
4073	AMEX	TLH	Fri, Mar 17, 2023	114.32	115.29	114.16	114.17
4072	AMEX	TLH	Thu, Mar 16, 2023	115.25	115.75	113.03	113.13
4071	AMEX	TLH	Wed, Mar 15, 2023	114.67	115.57	113.59	114.28
4070	AMEX	TLH	Tue, Mar 14, 2023	113.38	113.50	112.10	112.25
4069	AMEX	TLH	Mon, Mar 13, 2023	115.05	115.98	113.06	113.87
4068	AMEX	TLH	Fri, Mar 10, 2023	111.35	112.77	111.35	112.55
4067	AMEX	TLH	Thu, Mar 9, 2023	108.80	109.69	108.59	109.35
4066	AMEX	TLH	Wed, Mar 8, 2023	109.59	109.99	108.61	108.90
4065	AMEX	TLH	Tue, Mar 7, 2023	108.78	109.29	108.23	108.82
4064	AMEX	TLH	Mon, Mar 6, 2023	109.22	109.23	108.24	108.35
4063	AMEX	TLH	Fri, Mar 3, 2023	108.23	108.83	107.89	108.80
4062	AMEX	TLH	Thu, Mar 2, 2023	106.77	107.16	106.55	106.93
4061	AMEX	TLH	Wed, Mar 1, 2023	108.49	108.63	107.63	107.83
4060	AMEX	TLH	Tue, Feb 28, 2023	108.39	109.36	108.25	108.93
4059	AMEX	TLH	Mon, Feb 27, 2023	109.31	109.53	108.92	109.08
4058	AMEX	TLH	Fri, Feb 24, 2023	109.32	109.44	108.56	108.76
4057	AMEX	TLH	Thu, Feb 23, 2023	109.38	110.31	109.38	110.09
4056	AMEX	TLH	Wed, Feb 22, 2023	109.19	109.70	109.17	109.36
4055	AMEX	TLH	Tue, Feb 21, 2023	109.38	109.47	108.63	108.73
4054	AMEX	TLH	Fri, Feb 17, 2023	109.47	110.60	109.41	110.57
4053	AMEX	TLH	Thu, Feb 16, 2023	110.19	110.45	109.71	109.96
4052	AMEX	TLH	Wed, Feb 15, 2023	111.46	111.77	110.65	110.91
4051	AMEX	TLH	Tue, Feb 14, 2023	112.09	112.48	111.08	111.86
4050	AMEX	TLH	Mon, Feb 13, 2023	111.59	112.22	111.55	112.22
4049	AMEX	TLH	Fri, Feb 10, 2023	112.19	112.19	111.20	111.33
4048	AMEX	TLH	Thu, Feb 9, 2023	113.94	113.94	112.22	112.34
4047	AMEX	TLH	Wed, Feb 8, 2023	112.69	113.36	112.20	113.03
4046	AMEX	TLH	Tue, Feb 7, 2023	112.95	113.89	112.61	112.71
4045	AMEX	TLH	Mon, Feb 6, 2023	113.27	113.75	113.21	113.33
4044	AMEX	TLH	Fri, Feb 3, 2023	114.41	114.71	113.84	114.33
4043	AMEX	TLH	Thu, Feb 2, 2023	116.57	116.93	115.81	115.97
4042	AMEX	TLH	Wed, Feb 1, 2023	115.20	116.35	114.24	115.80
4041	AMEX	TLH	Tue, Jan 31, 2023	114.90	114.94	113.90	114.56
4040	AMEX	TLH	Mon, Jan 30, 2023	114.35	114.90	114.12	114.20
4039	AMEX	TLH	Fri, Jan 27, 2023	114.11	114.70	113.95	114.56
4038	AMEX	TLH	Thu, Jan 26, 2023	115.05	115.37	114.42	114.87
4037	AMEX	TLH	Wed, Jan 25, 2023	115.41	115.88	114.79	115.43
4036	AMEX	TLH	Tue, Jan 24, 2023	114.48	115.42	113.76	115.25
4035	AMEX	TLH	Mon, Jan 23, 2023	113.88	114.44	113.84	114.01
4034	AMEX	TLH	Fri, Jan 20, 2023	114.92	115.08	114.25	114.30
4033	AMEX	TLH	Thu, Jan 19, 2023	115.95	116.23	115.46	115.92
4032	AMEX	TLH	Wed, Jan 18, 2023	116.12	116.41	115.23	116.34
4031	AMEX	TLH	Tue, Jan 17, 2023	113.57	114.31	113.46	113.99
4030	AMEX	TLH	Fri, Jan 13, 2023	114.71	115.48	114.05	114.37
4029	AMEX	TLH	Thu, Jan 12, 2023	113.71	115.24	112.79	115.23
4028	AMEX	TLH	Wed, Jan 11, 2023	112.92	113.54	112.71	113.48
4027	AMEX	TLH	Tue, Jan 10, 2023	112.60	112.75	111.71	112.11
4026	AMEX	TLH	Mon, Jan 9, 2023	112.46	113.80	112.28	113.54
4025	AMEX	TLH	Fri, Jan 6, 2023	110.93	113.14	110.83	113.00
4024	AMEX	TLH	Thu, Jan 5, 2023	110.30	111.39	110.17	111.36
4023	AMEX	TLH	Wed, Jan 4, 2023	111.47	111.62	110.67	111.13
4022	AMEX	TLH	Tue, Jan 3, 2023	110.64	110.75	109.43	109.92
4021	AMEX	TLH	Fri, Dec 30, 2022	108.45	109.10	108.01	108.18
4020	AMEX	TLH	Thu, Dec 29, 2022	108.41	109.33	108.33	109.08
4019	AMEX	TLH	Wed, Dec 28, 2022	108.94	109.00	108.00	108.17
4018	AMEX	TLH	Tue, Dec 27, 2022	108.87	109.35	108.47	108.63
4017	AMEX	TLH	Fri, Dec 23, 2022	110.50	110.73	110.12	110.32
4016	AMEX	TLH	Thu, Dec 22, 2022	111.46	111.85	111.23	111.43
4015	AMEX	TLH	Wed, Dec 21, 2022	111.86	111.89	110.76	111.32
4014	AMEX	TLH	Tue, Dec 20, 2022	111.10	111.45	110.84	111.16
4013	AMEX	TLH	Mon, Dec 19, 2022	113.05	113.09	112.43	112.76
4012	AMEX	TLH	Fri, Dec 16, 2022	113.63	114.68	113.31	114.24
4011	AMEX	TLH	Thu, Dec 15, 2022	114.94	115.57	114.65	115.17
4010	AMEX	TLH	Wed, Dec 14, 2022	114.36	114.91	113.77	114.45
4009	AMEX	TLH	Tue, Dec 13, 2022	115.53	115.61	114.11	114.25
4008	AMEX	TLH	Mon, Dec 12, 2022	114.09	114.22	112.70	113.03
4007	AMEX	TLH	Fri, Dec 9, 2022	114.02	114.07	112.82	112.86
4006	AMEX	TLH	Thu, Dec 8, 2022	114.68	115.15	114.35	114.87
4005	AMEX	TLH	Wed, Dec 7, 2022	114.64	115.63	114.50	115.41
4004	AMEX	TLH	Tue, Dec 6, 2022	113.18	113.94	112.84	113.54
4003	AMEX	TLH	Mon, Dec 5, 2022	112.84	112.87	112.08	112.69
4002	AMEX	TLH	Fri, Dec 2, 2022	112.58	113.78	111.79	113.77
4001	AMEX	TLH	Thu, Dec 1, 2022	111.35	113.05	111.07	113.01
4000	AMEX	TLH	Wed, Nov 30, 2022	109.77	110.78	109.40	110.39
3999	AMEX	TLH	Tue, Nov 29, 2022	109.95	110.64	109.81	109.91
3998	AMEX	TLH	Mon, Nov 28, 2022	111.14	111.27	110.47	110.79
3997	AMEX	TLH	Fri, Nov 25, 2022	110.31	110.68	110.22	110.62
3996	AMEX	TLH	Wed, Nov 23, 2022	109.87	110.73	109.84	110.70
3995	AMEX	TLH	Tue, Nov 22, 2022	108.81	109.65	108.76	109.41
3994	AMEX	TLH	Mon, Nov 21, 2022	109.03	109.03	108.09	108.23
3993	AMEX	TLH	Fri, Nov 18, 2022	108.84	109.01	108.03	108.07
3992	AMEX	TLH	Thu, Nov 17, 2022	108.60	108.80	108.24	108.61
3991	AMEX	TLH	Wed, Nov 16, 2022	108.59	109.63	108.23	109.54
3990	AMEX	TLH	Tue, Nov 15, 2022	107.04	107.78	106.79	107.68
3989	AMEX	TLH	Mon, Nov 14, 2022	106.70	106.74	105.91	106.51
3988	AMEX	TLH	Fri, Nov 11, 2022	106.43	107.24	106.26	106.72
3987	AMEX	TLH	Thu, Nov 10, 2022	105.47	107.11	105.47	106.94
3986	AMEX	TLH	Wed, Nov 9, 2022	102.67	103.67	102.54	103.25
3985	AMEX	TLH	Tue, Nov 8, 2022	102.39	103.35	102.36	103.03
3984	AMEX	TLH	Mon, Nov 7, 2022	103.05	103.05	101.90	101.96
3983	AMEX	TLH	Fri, Nov 4, 2022	103.38	103.74	102.77	102.81
3982	AMEX	TLH	Thu, Nov 3, 2022	102.90	104.10	102.86	103.72
3981	AMEX	TLH	Wed, Nov 2, 2022	104.58	105.35	103.65	104.10
3980	AMEX	TLH	Tue, Nov 1, 2022	105.49	105.49	104.23	104.52
3979	AMEX	TLH	Mon, Oct 31, 2022	104.26	104.56	103.50	103.97
3978	AMEX	TLH	Fri, Oct 28, 2022	104.82	105.50	104.43	104.75
3977	AMEX	TLH	Thu, Oct 27, 2022	105.09	105.90	104.49	105.62
3976	AMEX	TLH	Wed, Oct 26, 2022	104.20	104.98	104.20	104.78
3975	AMEX	TLH	Tue, Oct 25, 2022	103.27	103.83	103.17	103.62
3974	AMEX	TLH	Mon, Oct 24, 2022	101.48	102.10	100.69	101.35
3973	AMEX	TLH	Fri, Oct 21, 2022	101.69	102.38	101.33	101.92
3972	AMEX	TLH	Thu, Oct 20, 2022	104.01	104.41	103.09	103.17
3971	AMEX	TLH	Wed, Oct 19, 2022	105.01	105.24	104.21	104.46
3970	AMEX	TLH	Tue, Oct 18, 2022	105.76	106.11	104.78	106.09
3969	AMEX	TLH	Mon, Oct 17, 2022	106.70	106.90	105.41	105.47
3968	AMEX	TLH	Fri, Oct 14, 2022	107.12	107.12	105.45	105.70
3967	AMEX	TLH	Thu, Oct 13, 2022	105.20	107.09	105.20	106.38
3966	AMEX	TLH	Wed, Oct 12, 2022	106.11	107.25	106.09	107.06
3965	AMEX	TLH	Tue, Oct 11, 2022	106.69	107.60	106.10	106.67
3964	AMEX	TLH	Mon, Oct 10, 2022	107.21	107.21	105.76	106.33
3963	AMEX	TLH	Fri, Oct 7, 2022	107.37	108.15	107.10	107.58
3962	AMEX	TLH	Thu, Oct 6, 2022	108.98	109.07	107.99	108.41
3961	AMEX	TLH	Wed, Oct 5, 2022	109.20	109.31	108.34	108.89
3960	AMEX	TLH	Tue, Oct 4, 2022	110.68	111.00	109.96	109.97
3959	AMEX	TLH	Mon, Oct 3, 2022	110.06	110.95	109.61	110.15
3958	AMEX	TLH	Fri, Sep 30, 2022	110.16	110.49	108.53	108.65
3957	AMEX	TLH	Thu, Sep 29, 2022	109.11	110.10	109.01	109.75
3956	AMEX	TLH	Wed, Sep 28, 2022	109.05	110.31	108.60	110.28
3955	AMEX	TLH	Tue, Sep 27, 2022	108.62	108.72	107.15	107.15
3954	AMEX	TLH	Mon, Sep 26, 2022	110.75	110.82	108.82	109.28
3953	AMEX	TLH	Fri, Sep 23, 2022	111.04	112.01	110.46	111.33
3952	AMEX	TLH	Thu, Sep 22, 2022	111.66	111.68	110.74	110.96
3951	AMEX	TLH	Wed, Sep 21, 2022	112.61	113.57	111.72	113.49
3950	AMEX	TLH	Tue, Sep 20, 2022	111.77	112.53	111.58	112.24
3949	AMEX	TLH	Mon, Sep 19, 2022	112.90	113.57	112.72	113.15
3948	AMEX	TLH	Fri, Sep 16, 2022	113.01	113.74	112.86	113.18
3947	AMEX	TLH	Thu, Sep 15, 2022	113.80	114.01	113.49	113.65
3946	AMEX	TLH	Wed, Sep 14, 2022	113.80	114.43	113.58	114.07
3945	AMEX	TLH	Tue, Sep 13, 2022	113.40	114.01	113.03	113.95
3944	AMEX	TLH	Mon, Sep 12, 2022	115.08	115.33	113.72	114.19
3943	AMEX	TLH	Fri, Sep 9, 2022	115.07	115.31	114.44	114.71
3942	AMEX	TLH	Thu, Sep 8, 2022	115.30	115.89	114.69	114.80
3941	AMEX	TLH	Wed, Sep 7, 2022	114.81	115.74	114.81	115.45
3940	AMEX	TLH	Tue, Sep 6, 2022	115.24	115.24	113.95	114.03
3939	AMEX	TLH	Fri, Sep 2, 2022	115.92	116.60	115.68	116.26
3938	AMEX	TLH	Thu, Sep 1, 2022	115.77	116.18	115.19	115.63
3937	AMEX	TLH	Wed, Aug 31, 2022	118.30	118.64	117.37	117.32
3936	AMEX	TLH	Tue, Aug 30, 2022	118.38	119.09	117.87	118.49
3935	AMEX	TLH	Mon, Aug 29, 2022	118.88	118.88	118.10	118.43
3934	AMEX	TLH	Fri, Aug 26, 2022	118.59	119.79	118.37	119.32
3933	AMEX	TLH	Thu, Aug 25, 2022	117.67	119.15	117.38	118.95
3932	AMEX	TLH	Wed, Aug 24, 2022	117.76	117.98	117.27	117.51
3931	AMEX	TLH	Tue, Aug 23, 2022	118.37	119.51	117.97	118.27
3930	AMEX	TLH	Mon, Aug 22, 2022	119.31	119.35	118.56	118.78
3929	AMEX	TLH	Fri, Aug 19, 2022	119.61	119.61	119.13	119.36
3928	AMEX	TLH	Thu, Aug 18, 2022	121.01	121.65	120.92	121.04
3927	AMEX	TLH	Wed, Aug 17, 2022	121.14	121.15	120.44	120.72
3926	AMEX	TLH	Tue, Aug 16, 2022	121.47	122.06	120.64	122.06
3925	AMEX	TLH	Mon, Aug 15, 2022	122.23	122.45	121.62	121.69
3924	AMEX	TLH	Fri, Aug 12, 2022	121.10	121.39	120.50	121.39
3923	AMEX	TLH	Thu, Aug 11, 2022	122.20	122.32	120.14	120.33
3922	AMEX	TLH	Wed, Aug 10, 2022	122.87	123.72	122.09	122.24
3921	AMEX	TLH	Tue, Aug 9, 2022	122.76	123.25	122.56	122.86
3920	AMEX	TLH	Mon, Aug 8, 2022	122.96	123.42	122.77	123.28
3919	AMEX	TLH	Fri, Aug 5, 2022	122.63	122.63	121.51	122.03
3918	AMEX	TLH	Thu, Aug 4, 2022	124.24	124.67	124.00	124.57
3917	AMEX	TLH	Wed, Aug 3, 2022	122.64	124.27	121.82	124.21
3916	AMEX	TLH	Tue, Aug 2, 2022	125.38	125.69	122.73	122.91
3915	AMEX	TLH	Mon, Aug 1, 2022	123.93	125.25	123.77	125.14
3914	AMEX	TLH	Fri, Jul 29, 2022	123.41	124.61	123.01	123.22
3913	AMEX	TLH	Thu, Jul 28, 2022	123.79	124.35	123.10	123.56
3912	AMEX	TLH	Wed, Jul 27, 2022	123.22	123.61	122.29	122.37
3911	AMEX	TLH	Tue, Jul 26, 2022	123.82	124.13	122.56	122.69
3910	AMEX	TLH	Mon, Jul 25, 2022	122.09	122.76	121.98	122.46
3909	AMEX	TLH	Fri, Jul 22, 2022	123.38	124.29	123.05	123.55
3908	AMEX	TLH	Thu, Jul 21, 2022	120.55	121.82	120.38	121.64
3907	AMEX	TLH	Wed, Jul 20, 2022	120.94	120.94	119.74	120.17
3906	AMEX	TLH	Tue, Jul 19, 2022	120.46	120.49	119.42	119.86
3905	AMEX	TLH	Mon, Jul 18, 2022	120.65	120.72	119.76	120.44
3904	AMEX	TLH	Fri, Jul 15, 2022	121.10	122.09	120.95	121.44
3903	AMEX	TLH	Thu, Jul 14, 2022	120.44	121.30	119.97	120.86
3902	AMEX	TLH	Wed, Jul 13, 2022	119.55	121.64	119.25	121.58
3901	AMEX	TLH	Tue, Jul 12, 2022	121.09	121.63	120.60	120.69
3900	AMEX	TLH	Mon, Jul 11, 2022	119.34	120.31	119.26	120.15
3899	AMEX	TLH	Fri, Jul 8, 2022	119.04	119.04	117.99	118.23
3898	AMEX	TLH	Thu, Jul 7, 2022	120.49	120.49	119.24	119.50
3897	AMEX	TLH	Wed, Jul 6, 2022	122.15	122.25	120.10	120.12
3896	AMEX	TLH	Tue, Jul 5, 2022	122.10	122.57	121.29	121.69
3895	AMEX	TLH	Fri, Jul 1, 2022	121.28	122.62	120.65	120.95
3894	AMEX	TLH	Thu, Jun 30, 2022	120.06	120.83	119.99	119.91
3893	AMEX	TLH	Wed, Jun 29, 2022	117.95	119.28	117.49	119.14
3892	AMEX	TLH	Tue, Jun 28, 2022	116.99	117.68	116.56	117.59
3891	AMEX	TLH	Mon, Jun 27, 2022	117.09	117.80	116.98	117.44
3890	AMEX	TLH	Fri, Jun 24, 2022	118.82	119.41	118.08	118.15
3889	AMEX	TLH	Thu, Jun 23, 2022	119.32	120.35	118.90	119.25
3888	AMEX	TLH	Wed, Jun 22, 2022	118.45	118.97	118.14	118.67
3887	AMEX	TLH	Tue, Jun 21, 2022	116.25	116.84	115.95	116.22
3886	AMEX	TLH	Fri, Jun 17, 2022	117.60	118.33	116.66	117.89
3885	AMEX	TLH	Thu, Jun 16, 2022	114.58	117.61	114.40	117.61
3884	AMEX	TLH	Wed, Jun 15, 2022	115.85	116.64	114.79	116.64
3883	AMEX	TLH	Tue, Jun 14, 2022	116.16	116.35	114.39	114.64
3882	AMEX	TLH	Mon, Jun 13, 2022	117.01	117.19	114.97	115.93
3881	AMEX	TLH	Fri, Jun 10, 2022	119.63	119.74	118.42	119.09
3880	AMEX	TLH	Thu, Jun 9, 2022	119.44	120.16	119.36	119.91
3879	AMEX	TLH	Wed, Jun 8, 2022	120.25	120.66	119.75	119.78
3878	AMEX	TLH	Tue, Jun 7, 2022	120.34	121.16	120.15	120.66
3877	AMEX	TLH	Mon, Jun 6, 2022	120.70	120.97	119.50	119.64
3876	AMEX	TLH	Fri, Jun 3, 2022	120.76	121.53	120.59	121.52
3875	AMEX	TLH	Thu, Jun 2, 2022	122.02	122.14	121.15	121.77
3874	AMEX	TLH	Wed, Jun 1, 2022	122.63	122.73	121.18	121.64
3873	AMEX	TLH	Tue, May 31, 2022	122.84	122.84	121.70	121.89
3872	AMEX	TLH	Fri, May 27, 2022	124.61	124.95	124.16	124.37
3871	AMEX	TLH	Thu, May 26, 2022	124.32	124.32	123.33	124.12
3870	AMEX	TLH	Wed, May 25, 2022	124.90	124.90	123.96	124.48
3869	AMEX	TLH	Tue, May 24, 2022	123.36	124.84	123.36	124.21
3868	AMEX	TLH	Mon, May 23, 2022	123.34	123.68	122.31	122.35
3867	AMEX	TLH	Fri, May 20, 2022	123.02	124.30	122.83	124.02
3866	AMEX	TLH	Thu, May 19, 2022	124.05	124.07	122.63	122.76
3865	AMEX	TLH	Wed, May 18, 2022	120.82	122.74	120.82	122.53
3864	AMEX	TLH	Tue, May 17, 2022	120.75	121.33	120.55	120.74
3863	AMEX	TLH	Mon, May 16, 2022	121.83	122.38	121.66	121.78
3862	AMEX	TLH	Fri, May 13, 2022	122.15	122.26	121.39	121.49
3861	AMEX	TLH	Thu, May 12, 2022	122.82	123.65	122.65	122.65
3860	AMEX	TLH	Wed, May 11, 2022	120.49	122.83	120.28	122.71
3859	AMEX	TLH	Tue, May 10, 2022	121.48	122.22	121.08	121.30
3858	AMEX	TLH	Mon, May 9, 2022	118.90	120.34	118.70	120.24
3857	AMEX	TLH	Fri, May 6, 2022	119.48	120.40	119.01	119.37
3856	AMEX	TLH	Thu, May 5, 2022	121.48	121.48	119.78	120.60
3855	AMEX	TLH	Wed, May 4, 2022	122.50	123.60	122.19	123.21
3854	AMEX	TLH	Tue, May 3, 2022	123.67	123.95	122.76	122.76
3853	AMEX	TLH	Mon, May 2, 2022	122.63	122.79	121.89	122.18
3852	AMEX	TLH	Fri, Apr 29, 2022	123.83	125.23	123.75	123.71
3851	AMEX	TLH	Thu, Apr 28, 2022	124.65	125.31	124.48	125.31
3850	AMEX	TLH	Wed, Apr 27, 2022	126.42	126.45	125.19	125.35
3849	AMEX	TLH	Tue, Apr 26, 2022	126.68	127.11	126.05	126.60
3848	AMEX	TLH	Mon, Apr 25, 2022	125.71	126.34	125.36	125.37
3847	AMEX	TLH	Fri, Apr 22, 2022	124.33	125.32	124.17	124.41
3846	AMEX	TLH	Thu, Apr 21, 2022	125.09	125.09	123.66	124.76
3845	AMEX	TLH	Wed, Apr 20, 2022	124.37	125.91	124.33	125.91
3844	AMEX	TLH	Tue, Apr 19, 2022	123.72	124.19	123.31	123.54
3843	AMEX	TLH	Mon, Apr 18, 2022	125.30	125.30	124.28	124.63
3842	AMEX	TLH	Thu, Apr 14, 2022	126.99	126.99	125.04	125.19
3841	AMEX	TLH	Wed, Apr 13, 2022	127.09	128.12	127.01	127.05
3840	AMEX	TLH	Tue, Apr 12, 2022	127.66	127.72	126.70	126.96
3839	AMEX	TLH	Mon, Apr 11, 2022	127.46	127.56	126.41	126.85
3838	AMEX	TLH	Fri, Apr 8, 2022	128.53	128.89	127.67	128.14
3837	AMEX	TLH	Thu, Apr 7, 2022	129.25	129.78	128.82	129.48
3836	AMEX	TLH	Wed, Apr 6, 2022	129.61	131.06	129.61	130.43
3835	AMEX	TLH	Tue, Apr 5, 2022	133.30	133.35	131.28	131.52
3834	AMEX	TLH	Mon, Apr 4, 2022	134.39	134.39	133.40	133.90
3833	AMEX	TLH	Fri, Apr 1, 2022	132.82	135.12	132.68	134.55
3832	AMEX	TLH	Thu, Mar 31, 2022	134.50	135.17	134.43	134.42
3831	AMEX	TLH	Wed, Mar 30, 2022	132.94	134.50	132.94	134.45
3830	AMEX	TLH	Tue, Mar 29, 2022	133.28	133.98	132.70	133.60
3829	AMEX	TLH	Mon, Mar 28, 2022	132.38	133.38	132.11	132.57
3828	AMEX	TLH	Fri, Mar 25, 2022	132.75	132.76	131.23	131.90
3827	AMEX	TLH	Thu, Mar 24, 2022	133.10	134.31	133.10	133.77
3826	AMEX	TLH	Wed, Mar 23, 2022	132.94	134.62	132.61	134.62
3825	AMEX	TLH	Tue, Mar 22, 2022	132.63	132.86	132.23	132.49
3824	AMEX	TLH	Mon, Mar 21, 2022	134.59	134.84	133.47	133.65
3823	AMEX	TLH	Fri, Mar 18, 2022	135.57	136.48	135.57	136.26
3822	AMEX	TLH	Thu, Mar 17, 2022	136.11	136.39	134.70	135.17
3821	AMEX	TLH	Wed, Mar 16, 2022	135.53	136.24	134.20	135.92
3820	AMEX	TLH	Tue, Mar 15, 2022	136.48	136.60	135.18	135.46
3819	AMEX	TLH	Mon, Mar 14, 2022	136.39	136.66	135.52	135.52
3818	AMEX	TLH	Fri, Mar 11, 2022	137.75	138.69	137.67	138.24
3817	AMEX	TLH	Thu, Mar 10, 2022	138.07	138.38	137.48	137.94
3816	AMEX	TLH	Wed, Mar 9, 2022	139.65	140.08	138.97	139.39
3815	AMEX	TLH	Tue, Mar 8, 2022	140.13	140.63	139.94	140.42
3814	AMEX	TLH	Mon, Mar 7, 2022	141.43	142.76	141.26	141.50
3813	AMEX	TLH	Fri, Mar 4, 2022	142.61	143.15	141.93	142.65
3812	AMEX	TLH	Thu, Mar 3, 2022	140.09	140.99	139.59	140.52
3811	AMEX	TLH	Wed, Mar 2, 2022	141.79	142.08	139.25	139.44
3810	AMEX	TLH	Tue, Mar 1, 2022	142.01	143.86	142.01	143.05
3809	AMEX	TLH	Mon, Feb 28, 2022	140.47	142.02	140.47	141.81
3808	AMEX	TLH	Fri, Feb 25, 2022	138.88	139.48	138.71	139.28
3807	AMEX	TLH	Thu, Feb 24, 2022	140.91	141.00	138.79	138.97
3806	AMEX	TLH	Wed, Feb 23, 2022	139.91	140.00	139.07	139.22
3805	AMEX	TLH	Tue, Feb 22, 2022	139.89	140.63	139.89	140.60
3804	AMEX	TLH	Fri, Feb 18, 2022	139.89	140.52	139.70	140.44
3803	AMEX	TLH	Thu, Feb 17, 2022	139.19	140.03	138.61	139.58
3802	AMEX	TLH	Wed, Feb 16, 2022	138.82	138.89	137.70	138.58
3801	AMEX	TLH	Tue, Feb 15, 2022	138.46	138.66	138.01	138.13
3800	AMEX	TLH	Mon, Feb 14, 2022	139.66	140.10	138.80	139.22
3799	AMEX	TLH	Fri, Feb 11, 2022	139.23	140.79	138.31	140.64
3798	AMEX	TLH	Thu, Feb 10, 2022	139.99	140.06	138.57	138.75
3797	AMEX	TLH	Wed, Feb 9, 2022	140.75	141.29	140.44	140.57
3796	AMEX	TLH	Tue, Feb 8, 2022	140.41	140.61	140.07	140.34
3795	AMEX	TLH	Mon, Feb 7, 2022	140.99	141.22	140.67	141.09
3794	AMEX	TLH	Fri, Feb 4, 2022	141.62	141.67	140.76	140.88
3793	AMEX	TLH	Thu, Feb 3, 2022	142.23	142.92	141.97	142.68
3792	AMEX	TLH	Wed, Feb 2, 2022	143.23	144.57	143.23	143.59
3791	AMEX	TLH	Tue, Feb 1, 2022	143.25	143.44	142.42	142.96
3790	AMEX	TLH	Mon, Jan 31, 2022	143.20	143.92	143.10	143.39
3789	AMEX	TLH	Fri, Jan 28, 2022	143.19	144.29	142.94	143.97
3788	AMEX	TLH	Thu, Jan 27, 2022	143.17	144.16	143.10	143.78
3787	AMEX	TLH	Wed, Jan 26, 2022	143.25	143.49	141.78	141.93
3786	AMEX	TLH	Tue, Jan 25, 2022	143.89	144.43	142.97	143.35
3785	AMEX	TLH	Mon, Jan 24, 2022	144.98	144.98	143.53	143.53
3784	AMEX	TLH	Fri, Jan 21, 2022	144.11	144.70	143.66	144.32
3783	AMEX	TLH	Thu, Jan 20, 2022	142.51	143.05	142.40	142.93
3782	AMEX	TLH	Wed, Jan 19, 2022	141.93	142.90	141.85	142.38
3781	AMEX	TLH	Tue, Jan 18, 2022	142.23	142.36	141.44	141.49
3780	AMEX	TLH	Fri, Jan 14, 2022	144.18	144.18	142.98	143.21
3779	AMEX	TLH	Thu, Jan 13, 2022	144.34	144.91	144.09	144.81
3778	AMEX	TLH	Wed, Jan 12, 2022	144.62	144.69	144.01	144.04
3777	AMEX	TLH	Tue, Jan 11, 2022	143.83	144.40	143.74	144.38
3776	AMEX	TLH	Mon, Jan 10, 2022	143.10	143.93	142.95	143.75
3775	AMEX	TLH	Fri, Jan 7, 2022	144.27	144.41	143.10	143.54
3774	AMEX	TLH	Thu, Jan 6, 2022	144.20	144.60	143.79	144.52
3773	AMEX	TLH	Wed, Jan 5, 2022	145.43	145.43	144.36	144.58
3772	AMEX	TLH	Tue, Jan 4, 2022	144.89	145.13	144.49	145.13
3771	AMEX	TLH	Mon, Jan 3, 2022	147.08	147.34	145.68	145.68
3770	AMEX	TLH	Fri, Dec 31, 2021	148.05	149.09	147.88	148.40
3769	AMEX	TLH	Thu, Dec 30, 2021	147.73	148.10	147.12	148.08
3768	AMEX	TLH	Wed, Dec 29, 2021	147.47	147.74	146.97	147.19
3767	AMEX	TLH	Tue, Dec 28, 2021	149.44	149.54	148.40	148.56
3766	AMEX	TLH	Mon, Dec 27, 2021	148.70	149.06	148.63	148.85
3765	AMEX	TLH	Thu, Dec 23, 2021	149.52	149.52	148.46	148.83
3764	AMEX	TLH	Wed, Dec 22, 2021	149.85	149.85	149.22	149.68
3763	AMEX	TLH	Tue, Dec 21, 2021	148.62	149.19	147.99	149.17
3762	AMEX	TLH	Mon, Dec 20, 2021	150.39	150.60	149.48	149.60
3761	AMEX	TLH	Fri, Dec 17, 2021	150.28	150.62	150.04	150.35
3760	AMEX	TLH	Thu, Dec 16, 2021	149.08	149.85	149.08	149.20
3759	AMEX	TLH	Wed, Dec 15, 2021	149.41	150.38	149.32	149.34
3758	AMEX	TLH	Tue, Dec 14, 2021	150.14	150.56	149.36	150.34
3757	AMEX	TLH	Mon, Dec 13, 2021	150.10	150.74	149.98	150.62
3756	AMEX	TLH	Fri, Dec 10, 2021	149.83	150.06	149.10	149.15
3755	AMEX	TLH	Thu, Dec 9, 2021	149.10	149.63	148.62	149.10
3754	AMEX	TLH	Wed, Dec 8, 2021	149.57	149.62	148.53	148.55
3753	AMEX	TLH	Tue, Dec 7, 2021	150.31	150.79	149.77	150.00
3752	AMEX	TLH	Mon, Dec 6, 2021	151.99	152.17	150.45	150.67
3751	AMEX	TLH	Fri, Dec 3, 2021	150.24	152.65	150.07	152.13
3750	AMEX	TLH	Thu, Dec 2, 2021	151.20	151.22	150.11	150.82
3749	AMEX	TLH	Wed, Dec 1, 2021	149.62	150.86	149.08	150.86
3748	AMEX	TLH	Tue, Nov 30, 2021	150.11	150.81	149.80	150.61
3747	AMEX	TLH	Mon, Nov 29, 2021	147.93	149.06	147.89	148.90
3746	AMEX	TLH	Fri, Nov 26, 2021	148.53	149.66	148.45	149.43
3745	AMEX	TLH	Wed, Nov 24, 2021	145.49	146.81	145.36	146.76
3744	AMEX	TLH	Tue, Nov 23, 2021	146.40	146.44	145.23	145.23
3743	AMEX	TLH	Mon, Nov 22, 2021	147.68	147.81	146.58	147.01
3742	AMEX	TLH	Fri, Nov 19, 2021	148.06	148.80	148.06	148.56
3741	AMEX	TLH	Thu, Nov 18, 2021	146.70	147.41	146.70	147.38
3740	AMEX	TLH	Wed, Nov 17, 2021	145.63	146.98	145.63	146.86
3739	AMEX	TLH	Tue, Nov 16, 2021	146.48	147.03	145.96	146.07
3738	AMEX	TLH	Mon, Nov 15, 2021	147.66	147.66	146.16	146.33
3737	AMEX	TLH	Fri, Nov 12, 2021	148.37	148.61	147.52	147.89
3736	AMEX	TLH	Thu, Nov 11, 2021	148.36	148.47	147.93	147.97
3735	AMEX	TLH	Wed, Nov 10, 2021	150.42	150.47	147.48	148.36
3734	AMEX	TLH	Tue, Nov 9, 2021	150.44	150.99	150.27	150.43
3733	AMEX	TLH	Mon, Nov 8, 2021	149.41	149.48	149.10	149.25
3732	AMEX	TLH	Fri, Nov 5, 2021	149.31	149.94	148.94	149.65
3731	AMEX	TLH	Thu, Nov 4, 2021	147.01	148.31	147.01	148.02
3730	AMEX	TLH	Wed, Nov 3, 2021	148.42	148.54	146.57	146.57
3729	AMEX	TLH	Tue, Nov 2, 2021	147.21	148.06	147.21	147.73
3728	AMEX	TLH	Mon, Nov 1, 2021	146.44	147.27	146.41	147.18
3727	AMEX	TLH	Fri, Oct 29, 2021	147.00	148.16	146.95	147.61
3726	AMEX	TLH	Thu, Oct 28, 2021	147.99	148.43	147.64	147.67
3725	AMEX	TLH	Wed, Oct 27, 2021	147.90	149.16	147.55	148.80
3724	AMEX	TLH	Tue, Oct 26, 2021	146.34	146.72	145.85	146.72
3723	AMEX	TLH	Mon, Oct 25, 2021	145.70	146.14	145.70	145.88
3722	AMEX	TLH	Fri, Oct 22, 2021	145.45	146.22	145.42	145.97
3721	AMEX	TLH	Thu, Oct 21, 2021	145.22	145.34	144.66	144.66
3720	AMEX	TLH	Wed, Oct 20, 2021	145.46	145.81	145.01	145.14
3719	AMEX	TLH	Tue, Oct 19, 2021	146.48	146.57	145.69	145.75
3718	AMEX	TLH	Mon, Oct 18, 2021	146.68	147.52	146.49	147.28
3717	AMEX	TLH	Fri, Oct 15, 2021	147.15	147.15	146.75	147.04
3716	AMEX	TLH	Thu, Oct 14, 2021	147.54	148.04	147.31	148.00
3715	AMEX	TLH	Wed, Oct 13, 2021	146.96	147.75	146.96	147.65
3714	AMEX	TLH	Tue, Oct 12, 2021	145.49	146.58	145.38	146.57
3713	AMEX	TLH	Mon, Oct 11, 2021	144.70	144.95	144.34	144.34
3712	AMEX	TLH	Fri, Oct 8, 2021	145.38	145.38	144.75	145.04
3711	AMEX	TLH	Thu, Oct 7, 2021	146.06	146.17	145.62	145.73
3710	AMEX	TLH	Wed, Oct 6, 2021	146.93	147.19	146.76	146.99
3709	AMEX	TLH	Tue, Oct 5, 2021	147.16	147.24	146.29	146.57
3708	AMEX	TLH	Mon, Oct 4, 2021	147.38	147.91	146.94	147.54
3707	AMEX	TLH	Fri, Oct 1, 2021	147.33	147.84	147.02	147.78
3706	AMEX	TLH	Thu, Sep 30, 2021	146.73	147.15	146.50	146.87
3705	AMEX	TLH	Wed, Sep 29, 2021	147.44	147.90	146.60	147.01
3704	AMEX	TLH	Tue, Sep 28, 2021	147.00	147.52	146.64	146.85
3703	AMEX	TLH	Mon, Sep 27, 2021	148.30	148.88	148.26	148.57
3702	AMEX	TLH	Fri, Sep 24, 2021	149.72	149.72	149.02	149.20
3701	AMEX	TLH	Thu, Sep 23, 2021	151.85	151.91	150.13	150.30
3700	AMEX	TLH	Wed, Sep 22, 2021	152.27	152.94	152.21	152.93
3699	AMEX	TLH	Tue, Sep 21, 2021	152.13	152.30	151.90	152.17
3698	AMEX	TLH	Mon, Sep 20, 2021	151.89	152.52	151.68	152.21
3697	AMEX	TLH	Fri, Sep 17, 2021	150.90	150.92	150.44	150.84
3696	AMEX	TLH	Thu, Sep 16, 2021	151.35	151.86	151.18	151.51
3695	AMEX	TLH	Wed, Sep 15, 2021	152.67	152.75	151.78	152.11
3694	AMEX	TLH	Tue, Sep 14, 2021	151.62	153.04	151.57	152.62
3693	AMEX	TLH	Mon, Sep 13, 2021	151.15	151.45	151.13	151.33
3692	AMEX	TLH	Fri, Sep 10, 2021	151.15	151.24	150.56	150.72
3691	AMEX	TLH	Thu, Sep 9, 2021	150.56	151.88	150.37	151.67
3690	AMEX	TLH	Wed, Sep 8, 2021	150.13	150.63	149.95	150.45
3689	AMEX	TLH	Tue, Sep 7, 2021	149.84	149.98	149.29	149.55
3688	AMEX	TLH	Fri, Sep 3, 2021	150.61	150.68	150.41	150.54
3687	AMEX	TLH	Thu, Sep 2, 2021	151.46	151.56	151.04	151.50
3686	AMEX	TLH	Wed, Sep 1, 2021	151.48	151.48	150.84	151.17
3685	AMEX	TLH	Tue, Aug 31, 2021	151.69	151.94	150.83	150.93
3684	AMEX	TLH	Mon, Aug 30, 2021	151.27	151.87	151.13	151.86
3683	AMEX	TLH	Fri, Aug 27, 2021	150.71	151.42	150.58	151.42
3682	AMEX	TLH	Thu, Aug 26, 2021	150.31	150.76	150.06	150.59
3681	AMEX	TLH	Wed, Aug 25, 2021	151.54	151.56	150.23	150.47
3680	AMEX	TLH	Tue, Aug 24, 2021	151.67	152.10	151.59	151.61
3679	AMEX	TLH	Mon, Aug 23, 2021	152.40	152.50	152.19	152.47
3678	AMEX	TLH	Fri, Aug 20, 2021	152.63	152.75	152.20	152.52
3677	AMEX	TLH	Thu, Aug 19, 2021	152.37	152.55	151.98	152.51
3676	AMEX	TLH	Wed, Aug 18, 2021	151.14	151.61	150.88	151.57
3675	AMEX	TLH	Tue, Aug 17, 2021	151.18	151.76	151.12	151.45
3674	AMEX	TLH	Mon, Aug 16, 2021	151.49	152.08	151.23	151.35
3673	AMEX	TLH	Fri, Aug 13, 2021	149.65	150.89	149.65	150.89
3672	AMEX	TLH	Thu, Aug 12, 2021	149.06	149.38	148.74	149.21
3671	AMEX	TLH	Wed, Aug 11, 2021	149.36	149.86	148.92	149.37
3670	AMEX	TLH	Tue, Aug 10, 2021	150.21	150.21	149.38	149.46
3669	AMEX	TLH	Mon, Aug 9, 2021	150.73	151.00	149.89	149.89
3668	AMEX	TLH	Fri, Aug 6, 2021	150.80	151.11	150.26	150.26
3667	AMEX	TLH	Thu, Aug 5, 2021	152.86	152.86	152.24	152.36
3666	AMEX	TLH	Wed, Aug 4, 2021	153.51	153.64	152.12	153.14
3665	AMEX	TLH	Tue, Aug 3, 2021	152.73	153.10	152.53	152.73
3664	AMEX	TLH	Mon, Aug 2, 2021	151.68	153.11	151.51	152.60
3663	AMEX	TLH	Fri, Jul 30, 2021	151.34	151.76	151.30	151.45
3662	AMEX	TLH	Thu, Jul 29, 2021	150.95	151.19	150.73	151.00
3661	AMEX	TLH	Wed, Jul 28, 2021	151.02	151.76	150.62	151.76
3660	AMEX	TLH	Tue, Jul 27, 2021	151.56	151.78	151.32	151.71
3659	AMEX	TLH	Mon, Jul 26, 2021	151.13	151.14	150.30	150.46
3658	AMEX	TLH	Fri, Jul 23, 2021	150.18	150.84	150.18	150.77
3657	AMEX	TLH	Thu, Jul 22, 2021	150.34	151.69	150.34	151.49
3656	AMEX	TLH	Wed, Jul 21, 2021	150.77	150.77	149.87	150.45
3655	AMEX	TLH	Tue, Jul 20, 2021	153.93	153.98	151.88	152.02
3654	AMEX	TLH	Mon, Jul 19, 2021	152.49	153.30	152.43	152.93
3653	AMEX	TLH	Fri, Jul 16, 2021	149.68	150.40	149.68	150.37
3652	AMEX	TLH	Thu, Jul 15, 2021	150.20	150.71	149.46	150.56
3651	AMEX	TLH	Wed, Jul 14, 2021	148.75	149.36	148.47	149.31
3650	AMEX	TLH	Tue, Jul 13, 2021	149.26	149.57	147.67	147.96
3649	AMEX	TLH	Mon, Jul 12, 2021	149.47	149.49	148.78	148.85
3648	AMEX	TLH	Fri, Jul 9, 2021	149.26	149.33	149.01	149.01
3647	AMEX	TLH	Thu, Jul 8, 2021	150.80	151.31	150.32	150.71
3646	AMEX	TLH	Wed, Jul 7, 2021	149.63	150.41	149.51	150.08
3645	AMEX	TLH	Tue, Jul 6, 2021	148.15	149.16	148.10	148.96
3644	AMEX	TLH	Fri, Jul 2, 2021	146.97	147.50	146.81	147.40
3643	AMEX	TLH	Thu, Jul 1, 2021	146.74	146.96	146.34	146.76
3642	AMEX	TLH	Wed, Jun 30, 2021	146.97	147.56	146.95	146.76
3641	AMEX	TLH	Tue, Jun 29, 2021	146.19	146.49	146.10	146.48
3640	AMEX	TLH	Mon, Jun 28, 2021	145.85	146.52	145.85	146.28
3639	AMEX	TLH	Fri, Jun 25, 2021	146.21	146.24	144.80	145.26
3638	AMEX	TLH	Thu, Jun 24, 2021	146.25	146.57	146.20	146.33
3637	AMEX	TLH	Wed, Jun 23, 2021	146.12	146.41	145.82	146.17
3636	AMEX	TLH	Tue, Jun 22, 2021	145.29	146.51	145.29	146.46
3635	AMEX	TLH	Mon, Jun 21, 2021	146.92	146.92	146.05	146.23
3634	AMEX	TLH	Fri, Jun 18, 2021	146.58	147.87	146.50	147.85
3633	AMEX	TLH	Thu, Jun 17, 2021	144.77	146.93	144.63	145.65
3632	AMEX	TLH	Wed, Jun 16, 2021	144.82	144.96	143.68	144.01
3631	AMEX	TLH	Tue, Jun 15, 2021	144.28	144.55	144.21	144.55
3630	AMEX	TLH	Mon, Jun 14, 2021	145.28	145.28	144.40	144.62
3629	AMEX	TLH	Fri, Jun 11, 2021	145.49	145.54	145.12	145.45
3628	AMEX	TLH	Thu, Jun 10, 2021	144.29	145.75	144.18	145.72
3627	AMEX	TLH	Wed, Jun 9, 2021	145.02	145.26	144.59	144.90
3626	AMEX	TLH	Tue, Jun 8, 2021	144.22	144.22	143.91	144.01
3625	AMEX	TLH	Mon, Jun 7, 2021	143.37	143.41	143.19	143.29
3624	AMEX	TLH	Fri, Jun 4, 2021	142.64	143.53	142.62	143.52
3623	AMEX	TLH	Thu, Jun 3, 2021	142.36	142.36	141.90	142.03
3622	AMEX	TLH	Wed, Jun 2, 2021	142.35	142.60	142.27	142.41
3621	AMEX	TLH	Tue, Jun 1, 2021	141.97	142.22	141.41	142.17
3620	AMEX	TLH	Fri, May 28, 2021	142.61	143.09	142.50	142.42
3619	AMEX	TLH	Thu, May 27, 2021	142.62	142.75	142.23	142.74
3618	AMEX	TLH	Wed, May 26, 2021	143.54	143.71	143.01	143.29
3617	AMEX	TLH	Tue, May 25, 2021	142.71	143.50	142.71	143.46
3616	AMEX	TLH	Mon, May 24, 2021	142.29	142.69	142.20	142.38
3615	AMEX	TLH	Fri, May 21, 2021	141.97	142.00	141.53	142.00
3614	AMEX	TLH	Thu, May 20, 2021	141.17	141.76	141.09	141.65
3613	AMEX	TLH	Wed, May 19, 2021	141.06	141.70	140.17	140.69
3612	AMEX	TLH	Tue, May 18, 2021	140.10	141.15	140.10	141.15
3611	AMEX	TLH	Mon, May 17, 2021	141.45	141.61	140.73	140.73
3610	AMEX	TLH	Fri, May 14, 2021	141.35	141.69	141.09	141.69
3609	AMEX	TLH	Thu, May 13, 2021	140.79	141.27	140.71	140.88
3608	AMEX	TLH	Wed, May 12, 2021	141.25	141.44	140.49	140.58
3607	AMEX	TLH	Tue, May 11, 2021	142.03	142.18	141.77	141.87
3606	AMEX	TLH	Mon, May 10, 2021	143.30	143.54	142.45	142.58
3605	AMEX	TLH	Fri, May 7, 2021	144.08	144.46	143.20	143.40
3604	AMEX	TLH	Thu, May 6, 2021	143.38	144.08	143.32	143.91
3603	AMEX	TLH	Wed, May 5, 2021	143.14	143.78	143.13	143.58
3602	AMEX	TLH	Tue, May 4, 2021	143.63	144.18	143.30	143.39
3601	AMEX	TLH	Mon, May 3, 2021	142.96	143.80	142.74	142.90
3600	AMEX	TLH	Fri, Apr 30, 2021	142.87	143.03	142.46	142.52
3599	AMEX	TLH	Thu, Apr 29, 2021	141.92	142.75	141.72	142.75
3598	AMEX	TLH	Wed, Apr 28, 2021	142.84	143.11	142.33	143.10
3597	AMEX	TLH	Tue, Apr 27, 2021	143.71	143.85	142.79	142.94
3596	AMEX	TLH	Mon, Apr 26, 2021	144.04	144.38	143.97	144.06
3595	AMEX	TLH	Fri, Apr 23, 2021	144.27	144.27	143.52	143.99
3594	AMEX	TLH	Thu, Apr 22, 2021	144.04	144.26	143.32	144.16
3593	AMEX	TLH	Wed, Apr 21, 2021	143.63	143.85	143.32	143.74
3592	AMEX	TLH	Tue, Apr 20, 2021	142.60	143.73	142.60	143.59
3591	AMEX	TLH	Mon, Apr 19, 2021	142.79	143.30	142.70	142.96
3590	AMEX	TLH	Fri, Apr 16, 2021	142.88	143.62	142.86	143.26
3589	AMEX	TLH	Thu, Apr 15, 2021	143.23	144.51	143.23	143.85
3588	AMEX	TLH	Wed, Apr 14, 2021	142.13	142.23	141.82	142.10
3587	AMEX	TLH	Tue, Apr 13, 2021	141.70	142.67	141.70	142.46
3586	AMEX	TLH	Mon, Apr 12, 2021	141.76	141.78	141.47	141.67
3585	AMEX	TLH	Fri, Apr 9, 2021	141.77	142.34	141.59	141.96
3584	AMEX	TLH	Thu, Apr 8, 2021	141.59	142.05	141.59	142.04
3583	AMEX	TLH	Wed, Apr 7, 2021	141.57	141.96	141.10	141.25
3582	AMEX	TLH	Tue, Apr 6, 2021	141.25	141.89	141.21	141.72
3581	AMEX	TLH	Mon, Apr 5, 2021	140.86	140.96	140.33	140.95
3580	AMEX	TLH	Thu, Apr 1, 2021	140.86	141.64	140.71	141.63
3579	AMEX	TLH	Wed, Mar 31, 2021	140.56	140.76	139.86	140.00
3578	AMEX	TLH	Tue, Mar 30, 2021	139.95	140.72	139.76	140.55
3577	AMEX	TLH	Mon, Mar 29, 2021	141.26	141.26	139.89	140.15
3576	AMEX	TLH	Fri, Mar 26, 2021	140.90	141.59	140.82	141.07
3575	AMEX	TLH	Thu, Mar 25, 2021	142.64	142.76	141.53	141.71
3574	AMEX	TLH	Wed, Mar 24, 2021	141.46	142.49	141.35	142.47
3573	AMEX	TLH	Tue, Mar 23, 2021	141.01	141.85	140.82	141.85
3572	AMEX	TLH	Mon, Mar 22, 2021	140.17	140.69	139.86	140.56
3571	AMEX	TLH	Fri, Mar 19, 2021	138.71	139.38	138.65	139.37
3570	AMEX	TLH	Thu, Mar 18, 2021	138.27	139.23	138.11	138.90
3569	AMEX	TLH	Wed, Mar 17, 2021	139.85	140.26	139.19	140.02
3568	AMEX	TLH	Tue, Mar 16, 2021	141.26	141.37	140.34	140.85
3567	AMEX	TLH	Mon, Mar 15, 2021	140.81	141.33	140.74	141.07
3566	AMEX	TLH	Fri, Mar 12, 2021	140.73	140.75	140.16	140.40
3565	AMEX	TLH	Thu, Mar 11, 2021	142.98	143.24	142.61	142.91
3564	AMEX	TLH	Wed, Mar 10, 2021	143.45	143.69	143.05	143.59
3563	AMEX	TLH	Tue, Mar 9, 2021	143.27	143.60	142.92	143.45
3562	AMEX	TLH	Mon, Mar 8, 2021	142.68	142.68	141.98	141.98
3561	AMEX	TLH	Fri, Mar 5, 2021	142.21	143.06	142.07	142.84
3560	AMEX	TLH	Thu, Mar 4, 2021	143.76	144.12	142.37	142.94
3559	AMEX	TLH	Wed, Mar 3, 2021	143.76	144.18	143.12	143.93
3558	AMEX	TLH	Tue, Mar 2, 2021	144.47	145.22	144.37	145.12
3557	AMEX	TLH	Mon, Mar 1, 2021	144.57	145.17	144.18	145.00
3556	AMEX	TLH	Fri, Feb 26, 2021	144.37	146.34	143.57	146.08
3555	AMEX	TLH	Thu, Feb 25, 2021	144.44	144.63	141.46	142.40
3554	AMEX	TLH	Wed, Feb 24, 2021	144.56	145.83	144.42	145.60
3553	AMEX	TLH	Tue, Feb 23, 2021	146.07	146.82	145.90	146.37
3552	AMEX	TLH	Mon, Feb 22, 2021	147.17	147.69	146.26	146.65
3551	AMEX	TLH	Fri, Feb 19, 2021	148.19	148.51	147.34	147.69
3550	AMEX	TLH	Thu, Feb 18, 2021	149.13	149.37	148.37	149.19
3549	AMEX	TLH	Wed, Feb 17, 2021	149.26	149.88	148.77	149.33
3548	AMEX	TLH	Tue, Feb 16, 2021	148.87	149.43	148.53	148.62
3547	AMEX	TLH	Fri, Feb 12, 2021	151.04	151.36	150.55	150.64
3546	AMEX	TLH	Thu, Feb 11, 2021	152.58	152.67	151.90	152.06
3545	AMEX	TLH	Wed, Feb 10, 2021	151.71	152.62	151.71	152.55
3544	AMEX	TLH	Tue, Feb 9, 2021	152.21	152.50	151.75	151.78
3543	AMEX	TLH	Mon, Feb 8, 2021	151.60	152.25	151.38	151.76
3542	AMEX	TLH	Fri, Feb 5, 2021	152.21	152.56	151.38	151.43
3541	AMEX	TLH	Thu, Feb 4, 2021	152.33	152.62	152.07	152.46
3540	AMEX	TLH	Wed, Feb 3, 2021	153.26	153.42	152.67	152.75
3539	AMEX	TLH	Tue, Feb 2, 2021	153.55	153.84	153.37	153.72
3538	AMEX	TLH	Mon, Feb 1, 2021	154.17	154.73	154.08	154.44
3537	AMEX	TLH	Fri, Jan 29, 2021	154.06	154.86	153.97	154.33
3536	AMEX	TLH	Thu, Jan 28, 2021	155.67	155.67	154.72	155.30
3535	AMEX	TLH	Wed, Jan 27, 2021	156.14	156.47	155.82	155.99
3534	AMEX	TLH	Tue, Jan 26, 2021	155.41	155.78	155.29	155.60
3533	AMEX	TLH	Mon, Jan 25, 2021	155.09	155.78	154.99	155.61
3532	AMEX	TLH	Fri, Jan 22, 2021	154.32	154.50	154.06	154.44
3531	AMEX	TLH	Thu, Jan 21, 2021	154.08	154.41	153.79	154.13
3530	AMEX	TLH	Wed, Jan 20, 2021	154.44	154.99	154.33	154.84
3529	AMEX	TLH	Tue, Jan 19, 2021	154.18	154.81	154.04	154.81
3528	AMEX	TLH	Fri, Jan 15, 2021	154.59	154.78	154.03	154.46
3527	AMEX	TLH	Thu, Jan 14, 2021	154.89	154.96	153.60	153.89
3526	AMEX	TLH	Wed, Jan 13, 2021	154.31	155.37	154.27	154.93
3525	AMEX	TLH	Tue, Jan 12, 2021	153.50	153.94	152.90	153.86
3524	AMEX	TLH	Mon, Jan 11, 2021	153.89	153.96	153.55	153.82
3523	AMEX	TLH	Fri, Jan 8, 2021	154.26	154.63	153.68	154.14
3522	AMEX	TLH	Thu, Jan 7, 2021	154.54	154.96	154.24	154.65
3521	AMEX	TLH	Wed, Jan 6, 2021	156.25	156.30	155.14	155.70
3520	AMEX	TLH	Tue, Jan 5, 2021	158.61	158.63	157.69	158.16
3519	AMEX	TLH	Mon, Jan 4, 2021	158.33	159.62	158.19	159.13
3518	AMEX	TLH	Thu, Dec 31, 2020	158.87	159.64	158.87	159.22
3517	AMEX	TLH	Wed, Dec 30, 2020	158.41	158.99	158.41	158.96
3516	AMEX	TLH	Tue, Dec 29, 2020	158.18	158.85	158.18	158.77
3515	AMEX	TLH	Mon, Dec 28, 2020	158.22	158.98	158.01	158.88
3514	AMEX	TLH	Thu, Dec 24, 2020	158.62	158.97	158.43	158.70
3513	AMEX	TLH	Wed, Dec 23, 2020	158.33	158.38	157.50	158.38
3512	AMEX	TLH	Tue, Dec 22, 2020	159.07	159.25	158.74	159.21
3511	AMEX	TLH	Mon, Dec 21, 2020	158.75	158.88	158.19	158.59
3510	AMEX	TLH	Fri, Dec 18, 2020	158.80	159.03	158.06	158.14
3509	AMEX	TLH	Thu, Dec 17, 2020	159.56	159.82	158.15	158.59
3508	AMEX	TLH	Wed, Dec 16, 2020	158.54	159.36	158.06	158.93
3507	AMEX	TLH	Tue, Dec 15, 2020	159.38	159.78	159.05	159.44
3506	AMEX	TLH	Mon, Dec 14, 2020	159.17	160.07	158.87	159.76
3505	AMEX	TLH	Fri, Dec 11, 2020	160.05	160.56	159.80	160.16
3504	AMEX	TLH	Thu, Dec 10, 2020	159.00	159.69	158.70	159.66
3503	AMEX	TLH	Wed, Dec 9, 2020	158.41	158.98	157.99	158.68
3502	AMEX	TLH	Tue, Dec 8, 2020	159.16	159.60	158.97	159.03
3501	AMEX	TLH	Mon, Dec 7, 2020	158.28	158.69	158.15	158.45
3500	AMEX	TLH	Fri, Dec 4, 2020	157.70	157.91	156.89	157.38
3499	AMEX	TLH	Thu, Dec 3, 2020	158.70	159.45	158.49	159.20
3498	AMEX	TLH	Wed, Dec 2, 2020	158.68	158.78	157.66	158.21
3497	AMEX	TLH	Tue, Dec 1, 2020	160.14	160.18	158.65	159.25
3496	AMEX	TLH	Mon, Nov 30, 2020	163.38	163.62	163.16	161.06
3495	AMEX	TLH	Fri, Nov 27, 2020	163.05	163.58	163.00	163.51
3494	AMEX	TLH	Wed, Nov 25, 2020	162.76	163.22	162.24	162.43
3493	AMEX	TLH	Tue, Nov 24, 2020	163.14	163.20	162.44	162.59
3492	AMEX	TLH	Mon, Nov 23, 2020	163.72	163.87	163.37	163.67
3491	AMEX	TLH	Fri, Nov 20, 2020	163.57	164.36	163.56	164.32
3490	AMEX	TLH	Thu, Nov 19, 2020	163.16	163.69	163.07	163.23
3489	AMEX	TLH	Wed, Nov 18, 2020	162.76	162.81	161.85	162.53
3488	AMEX	TLH	Tue, Nov 17, 2020	162.24	162.60	162.15	162.41
3487	AMEX	TLH	Mon, Nov 16, 2020	161.48	161.87	161.39	161.48
3486	AMEX	TLH	Fri, Nov 13, 2020	161.98	162.09	161.68	161.76
3485	AMEX	TLH	Thu, Nov 12, 2020	160.88	162.03	160.58	161.99
3484	AMEX	TLH	Wed, Nov 11, 2020	158.95	160.19	158.26	160.01
3483	AMEX	TLH	Tue, Nov 10, 2020	159.35	160.03	159.23	159.57
3482	AMEX	TLH	Mon, Nov 9, 2020	160.14	160.32	159.14	160.31
3481	AMEX	TLH	Fri, Nov 6, 2020	163.13	163.50	162.62	162.97
3480	AMEX	TLH	Thu, Nov 5, 2020	164.67	164.73	163.84	164.48
3479	AMEX	TLH	Wed, Nov 4, 2020	164.58	165.01	163.52	163.80
3478	AMEX	TLH	Tue, Nov 3, 2020	161.47	161.77	161.07	161.45
3477	AMEX	TLH	Mon, Nov 2, 2020	162.45	162.85	162.08	162.24
3476	AMEX	TLH	Fri, Oct 30, 2020	162.71	162.94	161.56	161.51
3475	AMEX	TLH	Thu, Oct 29, 2020	164.16	164.29	162.35	162.90
3474	AMEX	TLH	Wed, Oct 28, 2020	164.75	164.79	163.83	164.27
3473	AMEX	TLH	Tue, Oct 27, 2020	163.86	164.26	163.71	164.16
3472	AMEX	TLH	Mon, Oct 26, 2020	163.13	163.73	163.03	163.41
3471	AMEX	TLH	Fri, Oct 23, 2020	161.36	162.44	161.36	162.26
3470	AMEX	TLH	Thu, Oct 22, 2020	162.53	162.72	161.57	161.58
3469	AMEX	TLH	Wed, Oct 21, 2020	162.94	163.47	162.62	162.93
3468	AMEX	TLH	Tue, Oct 20, 2020	163.64	163.92	163.13	163.33
3467	AMEX	TLH	Mon, Oct 19, 2020	164.23	164.58	163.87	164.49
3466	AMEX	TLH	Fri, Oct 16, 2020	165.15	165.64	164.74	164.90
3465	AMEX	TLH	Thu, Oct 15, 2020	166.16	166.28	165.07	165.24
3464	AMEX	TLH	Wed, Oct 14, 2020	165.56	165.80	165.25	165.41
3463	AMEX	TLH	Tue, Oct 13, 2020	164.82	165.22	164.64	165.17
3462	AMEX	TLH	Mon, Oct 12, 2020	164.22	164.32	163.68	164.32
3461	AMEX	TLH	Fri, Oct 9, 2020	163.57	164.27	163.09	163.90
3460	AMEX	TLH	Thu, Oct 8, 2020	163.88	164.12	163.69	164.03
3459	AMEX	TLH	Wed, Oct 7, 2020	163.65	164.19	163.05	163.31
3458	AMEX	TLH	Tue, Oct 6, 2020	163.38	165.00	163.06	164.34
3457	AMEX	TLH	Mon, Oct 5, 2020	164.64	164.99	163.63	163.64
3456	AMEX	TLH	Fri, Oct 2, 2020	166.73	166.82	165.69	166.05
3455	AMEX	TLH	Thu, Oct 1, 2020	165.71	166.77	165.48	166.55
3454	AMEX	TLH	Wed, Sep 30, 2020	167.06	167.46	165.79	166.33
3453	AMEX	TLH	Tue, Sep 29, 2020	167.63	167.90	167.41	167.59
3452	AMEX	TLH	Mon, Sep 28, 2020	167.62	167.73	167.30	167.47
3451	AMEX	TLH	Fri, Sep 25, 2020	167.65	167.91	167.50	167.70
3450	AMEX	TLH	Thu, Sep 24, 2020	167.41	167.67	167.23	167.59
3449	AMEX	TLH	Wed, Sep 23, 2020	167.01	167.15	166.41	167.13
3448	AMEX	TLH	Tue, Sep 22, 2020	166.93	167.29	166.65	166.93
3447	AMEX	TLH	Mon, Sep 21, 2020	167.32	167.76	166.80	166.93
3446	AMEX	TLH	Fri, Sep 18, 2020	166.80	166.90	166.23	166.35
3445	AMEX	TLH	Thu, Sep 17, 2020	167.46	167.52	166.56	166.81
3444	AMEX	TLH	Wed, Sep 16, 2020	167.35	167.41	166.05	166.58
3443	AMEX	TLH	Tue, Sep 15, 2020	166.75	166.97	166.52	166.83
3442	AMEX	TLH	Mon, Sep 14, 2020	167.27	167.50	166.82	166.97
3441	AMEX	TLH	Fri, Sep 11, 2020	166.85	167.11	166.71	167.05
3440	AMEX	TLH	Thu, Sep 10, 2020	165.47	167.54	165.13	166.61
3439	AMEX	TLH	Wed, Sep 9, 2020	166.80	166.88	165.71	166.13
3438	AMEX	TLH	Tue, Sep 8, 2020	166.86	167.48	166.47	166.48
3437	AMEX	TLH	Fri, Sep 4, 2020	166.89	167.19	165.58	165.80
3436	AMEX	TLH	Thu, Sep 3, 2020	167.98	169.18	167.92	168.11
3435	AMEX	TLH	Wed, Sep 2, 2020	166.38	167.87	166.26	167.77
3434	AMEX	TLH	Tue, Sep 1, 2020	165.16	166.77	164.77	166.65
3433	AMEX	TLH	Mon, Aug 31, 2020	165.05	166.20	165.05	165.23
3432	AMEX	TLH	Fri, Aug 28, 2020	165.26	165.47	164.57	164.87
3431	AMEX	TLH	Thu, Aug 27, 2020	167.35	167.38	164.90	164.94
3430	AMEX	TLH	Wed, Aug 26, 2020	166.78	167.48	166.19	166.87
3429	AMEX	TLH	Tue, Aug 25, 2020	167.05	167.51	166.53	167.34
3428	AMEX	TLH	Mon, Aug 24, 2020	168.74	169.11	168.20	168.22
3427	AMEX	TLH	Fri, Aug 21, 2020	168.48	168.72	167.88	168.59
3426	AMEX	TLH	Thu, Aug 20, 2020	168.22	168.34	167.92	168.06
3425	AMEX	TLH	Wed, Aug 19, 2020	167.96	168.13	166.66	166.97
3424	AMEX	TLH	Tue, Aug 18, 2020	167.35	167.79	167.17	167.65
3423	AMEX	TLH	Mon, Aug 17, 2020	167.04	167.46	166.72	166.98
3422	AMEX	TLH	Fri, Aug 14, 2020	166.80	167.09	166.38	166.41
3421	AMEX	TLH	Thu, Aug 13, 2020	167.73	167.85	166.21	166.69
3420	AMEX	TLH	Wed, Aug 12, 2020	167.85	168.18	167.34	167.89
3419	AMEX	TLH	Tue, Aug 11, 2020	168.93	169.19	168.08	169.11
3418	AMEX	TLH	Mon, Aug 10, 2020	171.20	171.25	170.40	170.46
3417	AMEX	TLH	Fri, Aug 7, 2020	171.95	172.17	170.76	170.88
3416	AMEX	TLH	Thu, Aug 6, 2020	172.11	172.71	171.51	171.73
3415	AMEX	TLH	Wed, Aug 5, 2020	171.25	171.63	170.97	171.18
3414	AMEX	TLH	Tue, Aug 4, 2020	171.80	172.33	171.76	172.33
3413	AMEX	TLH	Mon, Aug 3, 2020	170.73	171.17	170.48	171.15
3412	AMEX	TLH	Fri, Jul 31, 2020	171.29	172.03	171.11	171.68
3411	AMEX	TLH	Thu, Jul 30, 2020	171.82	171.90	171.58	171.82
3410	AMEX	TLH	Wed, Jul 29, 2020	170.98	171.27	170.36	171.03
3409	AMEX	TLH	Tue, Jul 28, 2020	170.61	171.08	170.48	171.05
3408	AMEX	TLH	Mon, Jul 27, 2020	171.02	171.05	170.02	170.07
3407	AMEX	TLH	Fri, Jul 24, 2020	170.26	170.80	170.15	170.69
3406	AMEX	TLH	Thu, Jul 23, 2020	170.43	170.81	170.13	170.71
3405	AMEX	TLH	Wed, Jul 22, 2020	170.13	170.14	169.64	169.64
3404	AMEX	TLH	Tue, Jul 21, 2020	169.44	169.72	169.28	169.47
3403	AMEX	TLH	Mon, Jul 20, 2020	169.51	169.59	168.97	169.21
3402	AMEX	TLH	Fri, Jul 17, 2020	169.31	169.33	168.74	168.89
3401	AMEX	TLH	Thu, Jul 16, 2020	169.41	169.60	169.06	169.17
3400	AMEX	TLH	Wed, Jul 15, 2020	168.31	169.17	168.29	168.66
3399	AMEX	TLH	Tue, Jul 14, 2020	169.76	169.85	169.07	169.12
3398	AMEX	TLH	Mon, Jul 13, 2020	168.10	169.10	167.87	169.04
3397	AMEX	TLH	Fri, Jul 10, 2020	169.85	169.96	168.61	168.68
3396	AMEX	TLH	Thu, Jul 9, 2020	167.79	169.55	167.74	169.33
3395	AMEX	TLH	Wed, Jul 8, 2020	167.54	167.93	167.23	167.62
3394	AMEX	TLH	Tue, Jul 7, 2020	166.94	168.17	166.80	168.08
3393	AMEX	TLH	Mon, Jul 6, 2020	166.20	166.62	165.75	166.56
3392	AMEX	TLH	Thu, Jul 2, 2020	166.35	167.19	166.10	167.04
3391	AMEX	TLH	Wed, Jul 1, 2020	166.50	167.15	166.09	166.91
3390	AMEX	TLH	Tue, Jun 30, 2020	168.33	168.33	167.09	167.17
3389	AMEX	TLH	Mon, Jun 29, 2020	167.87	168.19	167.69	167.94
3388	AMEX	TLH	Fri, Jun 26, 2020	167.44	168.21	167.36	168.10
3387	AMEX	TLH	Thu, Jun 25, 2020	167.50	167.61	166.91	166.93
3386	AMEX	TLH	Wed, Jun 24, 2020	165.73	166.75	165.54	166.73
3385	AMEX	TLH	Tue, Jun 23, 2020	165.49	165.90	165.28	165.55
3384	AMEX	TLH	Mon, Jun 22, 2020	166.72	166.89	165.88	166.12
3383	AMEX	TLH	Fri, Jun 19, 2020	165.19	166.24	165.19	166.19
3382	AMEX	TLH	Thu, Jun 18, 2020	165.97	166.20	165.36	166.04
3381	AMEX	TLH	Wed, Jun 17, 2020	164.66	165.04	164.12	164.92
3380	AMEX	TLH	Tue, Jun 16, 2020	163.95	165.36	163.55	164.47
3379	AMEX	TLH	Mon, Jun 15, 2020	167.04	167.16	165.67	165.95
3378	AMEX	TLH	Fri, Jun 12, 2020	166.06	166.79	165.78	165.94
3377	AMEX	TLH	Thu, Jun 11, 2020	166.70	167.31	166.40	166.90
3376	AMEX	TLH	Wed, Jun 10, 2020	163.72	164.98	163.57	164.93
3375	AMEX	TLH	Tue, Jun 9, 2020	163.41	163.76	162.94	163.05
3374	AMEX	TLH	Mon, Jun 8, 2020	160.80	161.99	160.80	161.73
3373	AMEX	TLH	Fri, Jun 5, 2020	160.46	161.53	159.40	161.53
3372	AMEX	TLH	Thu, Jun 4, 2020	163.59	163.77	162.44	162.60
3371	AMEX	TLH	Wed, Jun 3, 2020	164.92	164.99	163.80	164.17
3370	AMEX	TLH	Tue, Jun 2, 2020	166.04	166.39	165.60	166.00
3369	AMEX	TLH	Mon, Jun 1, 2020	166.16	166.47	165.80	166.40
3368	AMEX	TLH	Fri, May 29, 2020	166.76	167.46	166.55	167.05
3367	AMEX	TLH	Thu, May 28, 2020	166.13	166.53	165.92	166.35
3366	AMEX	TLH	Wed, May 27, 2020	166.48	167.51	166.39	166.74
3365	AMEX	TLH	Tue, May 26, 2020	166.80	166.89	166.45	166.71
3364	AMEX	TLH	Fri, May 22, 2020	167.51	168.10	167.49	167.96
3363	AMEX	TLH	Thu, May 21, 2020	167.51	167.87	167.18	167.44
3362	AMEX	TLH	Wed, May 20, 2020	166.26	167.35	166.23	167.07
3361	AMEX	TLH	Tue, May 19, 2020	165.88	166.79	165.68	166.79
3360	AMEX	TLH	Mon, May 18, 2020	167.30	167.49	165.80	166.20
3359	AMEX	TLH	Fri, May 15, 2020	169.62	169.62	168.33	168.51
3358	AMEX	TLH	Thu, May 14, 2020	169.10	169.57	168.72	168.95
3357	AMEX	TLH	Wed, May 13, 2020	167.93	168.67	167.76	168.00
3356	AMEX	TLH	Tue, May 12, 2020	166.38	167.70	166.38	167.33
3355	AMEX	TLH	Mon, May 11, 2020	167.06	167.33	166.04	166.27
3354	AMEX	TLH	Fri, May 8, 2020	167.66	168.24	167.13	167.34
3353	AMEX	TLH	Thu, May 7, 2020	166.81	168.79	166.70	168.72
3352	AMEX	TLH	Wed, May 6, 2020	166.43	166.70	165.78	166.69
3351	AMEX	TLH	Tue, May 5, 2020	167.41	168.26	167.41	168.20
3350	AMEX	TLH	Mon, May 4, 2020	168.61	168.67	168.03	168.31
3349	AMEX	TLH	Fri, May 1, 2020	168.70	168.89	167.98	168.65
3348	AMEX	TLH	Thu, Apr 30, 2020	169.32	169.91	168.13	167.96
3347	AMEX	TLH	Wed, Apr 29, 2020	169.87	170.24	168.85	169.40
3346	AMEX	TLH	Tue, Apr 28, 2020	168.75	169.73	168.73	169.72
3345	AMEX	TLH	Mon, Apr 27, 2020	169.35	169.35	167.93	168.00
3344	AMEX	TLH	Fri, Apr 24, 2020	169.51	170.11	169.24	170.00
3343	AMEX	TLH	Thu, Apr 23, 2020	169.34	169.84	169.19	169.56
3342	AMEX	TLH	Wed, Apr 22, 2020	169.63	169.64	168.46	168.93
3341	AMEX	TLH	Tue, Apr 21, 2020	170.77	170.85	169.99	170.16
3340	AMEX	TLH	Mon, Apr 20, 2020	168.39	169.04	168.12	169.04
3339	AMEX	TLH	Fri, Apr 17, 2020	168.99	169.71	167.75	167.93
3338	AMEX	TLH	Thu, Apr 16, 2020	169.18	169.43	168.82	169.29
3337	AMEX	TLH	Wed, Apr 15, 2020	167.66	168.55	167.40	168.30
3336	AMEX	TLH	Tue, Apr 14, 2020	165.94	166.22	165.24	165.64
3335	AMEX	TLH	Mon, Apr 13, 2020	166.13	166.63	165.47	165.47
3334	AMEX	TLH	Thu, Apr 9, 2020	165.39	166.81	165.39	166.23
3333	AMEX	TLH	Wed, Apr 8, 2020	166.02	166.80	165.56	165.89
3332	AMEX	TLH	Tue, Apr 7, 2020	166.35	167.40	165.61	167.25
3331	AMEX	TLH	Mon, Apr 6, 2020	168.24	168.88	167.83	168.20
3330	AMEX	TLH	Fri, Apr 3, 2020	169.30	170.57	168.82	169.31
3329	AMEX	TLH	Thu, Apr 2, 2020	169.64	170.46	168.75	169.54
3328	AMEX	TLH	Wed, Apr 1, 2020	169.96	170.33	168.09	169.19
3327	AMEX	TLH	Tue, Mar 31, 2020	167.72	168.48	167.06	167.39
3326	AMEX	TLH	Mon, Mar 30, 2020	169.11	170.77	167.39	167.39
3325	AMEX	TLH	Fri, Mar 27, 2020	167.13	168.82	166.50	168.34
3324	AMEX	TLH	Thu, Mar 26, 2020	165.93	166.54	165.04	165.32
3323	AMEX	TLH	Wed, Mar 25, 2020	165.94	167.21	164.09	165.57
3322	AMEX	TLH	Tue, Mar 24, 2020	165.07	167.47	163.18	165.38
3321	AMEX	TLH	Mon, Mar 23, 2020	161.89	167.90	161.81	167.85
3320	AMEX	TLH	Fri, Mar 20, 2020	159.83	163.59	159.83	162.51
3319	AMEX	TLH	Thu, Mar 19, 2020	154.78	159.42	152.17	156.01
3318	AMEX	TLH	Wed, Mar 18, 2020	157.94	159.99	148.64	151.22
3317	AMEX	TLH	Tue, Mar 17, 2020	166.14	166.86	159.25	159.25
3316	AMEX	TLH	Mon, Mar 16, 2020	164.66	167.92	162.66	167.89
3315	AMEX	TLH	Fri, Mar 13, 2020	160.83	163.10	157.87	159.71
3314	AMEX	TLH	Thu, Mar 12, 2020	166.78	168.68	160.21	162.53
3313	AMEX	TLH	Wed, Mar 11, 2020	167.50	168.23	163.15	163.16
3312	AMEX	TLH	Tue, Mar 10, 2020	170.16	172.19	165.30	165.47
3311	AMEX	TLH	Mon, Mar 9, 2020	174.83	175.92	169.01	171.50
3310	AMEX	TLH	Fri, Mar 6, 2020	167.92	168.57	165.85	166.88
3309	AMEX	TLH	Thu, Mar 5, 2020	161.42	162.36	161.23	162.07
3308	AMEX	TLH	Wed, Mar 4, 2020	160.62	161.16	159.29	159.52
3307	AMEX	TLH	Tue, Mar 3, 2020	158.07	162.68	157.24	160.43
3306	AMEX	TLH	Mon, Mar 2, 2020	159.17	159.96	157.92	157.92
3305	AMEX	TLH	Fri, Feb 28, 2020	158.15	159.37	157.92	158.65
3304	AMEX	TLH	Thu, Feb 27, 2020	156.73	157.10	155.48	156.28
3303	AMEX	TLH	Wed, Feb 26, 2020	154.66	155.87	154.37	155.02
3302	AMEX	TLH	Tue, Feb 25, 2020	154.57	155.78	154.57	155.32
3301	AMEX	TLH	Mon, Feb 24, 2020	154.85	155.08	154.45	154.58
3300	AMEX	TLH	Fri, Feb 21, 2020	152.65	153.47	152.64	152.88
3299	AMEX	TLH	Thu, Feb 20, 2020	151.48	152.15	151.48	151.95
3298	AMEX	TLH	Wed, Feb 19, 2020	150.87	151.16	150.79	151.09
3297	AMEX	TLH	Tue, Feb 18, 2020	150.99	151.43	150.71	151.09
3296	AMEX	TLH	Fri, Feb 14, 2020	150.59	150.72	150.40	150.40
3295	AMEX	TLH	Thu, Feb 13, 2020	149.75	150.37	149.70	149.99
3294	AMEX	TLH	Wed, Feb 12, 2020	149.80	149.82	149.50	149.75
3293	AMEX	TLH	Tue, Feb 11, 2020	150.63	150.66	150.20	150.30
3292	AMEX	TLH	Mon, Feb 10, 2020	150.96	151.19	150.69	150.80
3291	AMEX	TLH	Fri, Feb 7, 2020	150.41	150.72	150.26	150.46
3290	AMEX	TLH	Thu, Feb 6, 2020	149.05	149.53	148.95	149.40
3289	AMEX	TLH	Wed, Feb 5, 2020	149.23	149.45	148.96	149.04
3288	AMEX	TLH	Tue, Feb 4, 2020	150.43	150.43	149.74	150.06
3287	AMEX	TLH	Mon, Feb 3, 2020	151.10	151.64	150.49	151.55
3286	AMEX	TLH	Fri, Jan 31, 2020	151.22	151.91	151.22	151.86
3285	AMEX	TLH	Thu, Jan 30, 2020	150.89	151.40	150.52	150.69
3284	AMEX	TLH	Wed, Jan 29, 2020	149.71	150.64	149.71	150.52
3283	AMEX	TLH	Tue, Jan 28, 2020	150.06	150.10	149.34	149.39
3282	AMEX	TLH	Mon, Jan 27, 2020	150.06	150.25	149.81	150.24
3281	AMEX	TLH	Fri, Jan 24, 2020	148.14	149.03	148.09	148.71
3280	AMEX	TLH	Thu, Jan 23, 2020	147.76	148.13	147.69	147.82
3279	AMEX	TLH	Wed, Jan 22, 2020	146.93	147.16	146.88	147.10
3278	AMEX	TLH	Tue, Jan 21, 2020	146.28	146.87	146.28	146.76
3277	AMEX	TLH	Fri, Jan 17, 2020	145.28	145.72	145.17	145.68
3276	AMEX	TLH	Thu, Jan 16, 2020	146.49	146.61	146.09	146.35
3275	AMEX	TLH	Wed, Jan 15, 2020	146.65	146.83	146.41	146.79
3274	AMEX	TLH	Tue, Jan 14, 2020	145.69	146.15	145.69	146.15
3273	AMEX	TLH	Mon, Jan 13, 2020	145.49	145.62	145.18	145.56
3272	AMEX	TLH	Fri, Jan 10, 2020	145.35	145.95	145.35	145.91
3271	AMEX	TLH	Thu, Jan 9, 2020	144.27	145.19	144.20	145.12
3270	AMEX	TLH	Wed, Jan 8, 2020	145.64	145.93	144.53	144.85
3269	AMEX	TLH	Tue, Jan 7, 2020	145.86	146.06	145.49	145.53
3268	AMEX	TLH	Mon, Jan 6, 2020	146.77	146.77	145.81	145.95
3267	AMEX	TLH	Fri, Jan 3, 2020	145.64	146.32	145.42	146.32
3266	AMEX	TLH	Thu, Jan 2, 2020	144.60	145.13	144.56	144.70
3265	AMEX	TLH	Tue, Dec 31, 2019	144.03	144.19	143.61	143.61
3264	AMEX	TLH	Mon, Dec 30, 2019	143.71	144.51	143.58	144.49
3263	AMEX	TLH	Fri, Dec 27, 2019	144.84	145.00	144.81	144.81
3262	AMEX	TLH	Thu, Dec 26, 2019	144.50	144.75	144.20	144.67
3261	AMEX	TLH	Tue, Dec 24, 2019	143.65	144.45	143.65	144.38
3260	AMEX	TLH	Mon, Dec 23, 2019	144.30	144.42	143.86	144.04
3259	AMEX	TLH	Fri, Dec 20, 2019	143.85	144.29	143.79	144.24
3258	AMEX	TLH	Thu, Dec 19, 2019	143.76	144.44	143.65	144.15
3257	AMEX	TLH	Wed, Dec 18, 2019	144.91	144.99	144.14	144.01
3256	AMEX	TLH	Tue, Dec 17, 2019	145.42	145.58	144.94	145.20
3255	AMEX	TLH	Mon, Dec 16, 2019	145.76	145.76	145.00	145.21
3254	AMEX	TLH	Fri, Dec 13, 2019	145.48	146.40	144.96	146.29
3253	AMEX	TLH	Thu, Dec 12, 2019	146.35	146.39	144.40	144.94
3252	AMEX	TLH	Wed, Dec 11, 2019	146.27	146.99	146.27	146.77
3251	AMEX	TLH	Tue, Dec 10, 2019	146.27	146.38	145.79	145.89
3250	AMEX	TLH	Mon, Dec 9, 2019	146.23	146.25	145.93	145.99
3249	AMEX	TLH	Fri, Dec 6, 2019	145.46	146.14	145.46	145.72
3248	AMEX	TLH	Thu, Dec 5, 2019	145.95	146.47	145.89	146.34
3247	AMEX	TLH	Wed, Dec 4, 2019	147.29	147.40	146.51	146.81
3246	AMEX	TLH	Tue, Dec 3, 2019	146.84	148.12	146.84	147.79
3245	AMEX	TLH	Mon, Dec 2, 2019	145.34	145.79	145.28	145.56
3244	AMEX	TLH	Fri, Nov 29, 2019	147.20	147.24	146.71	147.10
3243	AMEX	TLH	Wed, Nov 27, 2019	147.33	147.54	147.27	147.31
3242	AMEX	TLH	Tue, Nov 26, 2019	147.72	147.90	147.67	147.75
3241	AMEX	TLH	Mon, Nov 25, 2019	147.26	147.44	147.20	147.30
3240	AMEX	TLH	Fri, Nov 22, 2019	147.19	147.29	146.93	147.06
3239	AMEX	TLH	Thu, Nov 21, 2019	146.91	147.19	146.63	147.01
3238	AMEX	TLH	Wed, Nov 20, 2019	147.12	147.62	147.04	147.55
3237	AMEX	TLH	Tue, Nov 19, 2019	146.12	146.71	146.12	146.58
3236	AMEX	TLH	Mon, Nov 18, 2019	146.01	146.23	145.92	145.95
3235	AMEX	TLH	Fri, Nov 15, 2019	145.38	145.81	145.38	145.58
3234	AMEX	TLH	Thu, Nov 14, 2019	145.70	146.11	145.65	145.74
3233	AMEX	TLH	Wed, Nov 13, 2019	144.98	145.01	144.57	144.74
3232	AMEX	TLH	Tue, Nov 12, 2019	143.96	144.28	143.61	144.20
3231	AMEX	TLH	Mon, Nov 11, 2019	144.16	144.16	143.65	143.87
3230	AMEX	TLH	Fri, Nov 8, 2019	143.79	144.40	143.64	143.65
3229	AMEX	TLH	Thu, Nov 7, 2019	144.79	144.79	143.30	144.08
3228	AMEX	TLH	Wed, Nov 6, 2019	145.84	146.23	145.45	145.98
3227	AMEX	TLH	Tue, Nov 5, 2019	145.44	145.56	144.52	145.33
3226	AMEX	TLH	Mon, Nov 4, 2019	146.64	146.78	146.38	146.52
3225	AMEX	TLH	Fri, Nov 1, 2019	147.97	148.49	147.33	147.83
3224	AMEX	TLH	Thu, Oct 31, 2019	147.85	148.74	147.80	148.23
3223	AMEX	TLH	Wed, Oct 30, 2019	146.11	147.09	146.09	147.09
3222	AMEX	TLH	Tue, Oct 29, 2019	145.95	145.95	145.68	145.77
3221	AMEX	TLH	Mon, Oct 28, 2019	145.78	145.81	145.44	145.64
3220	AMEX	TLH	Fri, Oct 25, 2019	147.30	147.30	146.36	146.58
3219	AMEX	TLH	Thu, Oct 24, 2019	147.34	147.70	147.00	147.02
3218	AMEX	TLH	Wed, Oct 23, 2019	147.53	147.73	147.17	147.21
3217	AMEX	TLH	Tue, Oct 22, 2019	147.13	147.20	146.56	147.09
3216	AMEX	TLH	Mon, Oct 21, 2019	146.61	146.91	146.42	146.50
3215	AMEX	TLH	Fri, Oct 18, 2019	147.45	147.73	147.30	147.34
3214	AMEX	TLH	Thu, Oct 17, 2019	147.17	147.81	147.05	147.24
3213	AMEX	TLH	Wed, Oct 16, 2019	147.12	147.51	147.01	147.42
3212	AMEX	TLH	Tue, Oct 15, 2019	147.93	148.06	147.00	147.08
3211	AMEX	TLH	Mon, Oct 14, 2019	148.41	148.66	148.13	148.29
3210	AMEX	TLH	Fri, Oct 11, 2019	148.22	148.50	147.29	147.68
3209	AMEX	TLH	Thu, Oct 10, 2019	149.95	149.95	148.94	149.14
3208	AMEX	TLH	Wed, Oct 9, 2019	151.05	151.05	150.32	150.71
3207	AMEX	TLH	Tue, Oct 8, 2019	151.81	151.88	150.84	151.39
3206	AMEX	TLH	Mon, Oct 7, 2019	151.17	151.45	151.00	151.03
3205	AMEX	TLH	Fri, Oct 4, 2019	151.35	151.85	151.21	151.73
3204	AMEX	TLH	Thu, Oct 3, 2019	150.39	151.85	150.39	151.15
3203	AMEX	TLH	Wed, Oct 2, 2019	149.78	150.45	149.70	150.05
3202	AMEX	TLH	Tue, Oct 1, 2019	148.15	150.14	148.05	149.67
3201	AMEX	TLH	Mon, Sep 30, 2019	148.79	149.53	148.77	149.22
3200	AMEX	TLH	Fri, Sep 27, 2019	149.06	149.47	148.97	149.30
3199	AMEX	TLH	Thu, Sep 26, 2019	149.10	149.49	148.94	149.02
3198	AMEX	TLH	Wed, Sep 25, 2019	149.84	150.00	148.30	148.42
3197	AMEX	TLH	Tue, Sep 24, 2019	149.09	150.23	149.06	150.05
3196	AMEX	TLH	Mon, Sep 23, 2019	148.91	149.57	148.58	148.65
3195	AMEX	TLH	Fri, Sep 20, 2019	147.81	148.63	147.66	148.60
3194	AMEX	TLH	Thu, Sep 19, 2019	147.82	147.89	147.31	147.35
3193	AMEX	TLH	Wed, Sep 18, 2019	147.38	148.00	146.97	147.12
3192	AMEX	TLH	Tue, Sep 17, 2019	146.29	147.03	146.07	146.76
3191	AMEX	TLH	Mon, Sep 16, 2019	145.82	146.38	145.50	146.14
3190	AMEX	TLH	Fri, Sep 13, 2019	146.13	146.41	144.99	144.99
3189	AMEX	TLH	Thu, Sep 12, 2019	148.47	148.61	146.87	147.21
3188	AMEX	TLH	Wed, Sep 11, 2019	147.68	148.18	147.68	147.76
3187	AMEX	TLH	Tue, Sep 10, 2019	149.39	149.60	147.93	147.93
3186	AMEX	TLH	Mon, Sep 9, 2019	150.08	150.15	149.71	149.73
3185	AMEX	TLH	Fri, Sep 6, 2019	151.05	151.63	150.99	151.43
3184	AMEX	TLH	Thu, Sep 5, 2019	151.37	151.44	150.15	150.82
3183	AMEX	TLH	Wed, Sep 4, 2019	152.03	152.88	151.99	152.74
3182	AMEX	TLH	Tue, Sep 3, 2019	152.33	153.40	151.90	152.41
3181	AMEX	TLH	Fri, Aug 30, 2019	152.09	152.59	151.92	152.50
3180	AMEX	TLH	Thu, Aug 29, 2019	152.71	152.71	151.87	152.62
3179	AMEX	TLH	Wed, Aug 28, 2019	153.48	153.53	152.90	152.94
3178	AMEX	TLH	Tue, Aug 27, 2019	152.15	152.96	152.15	152.93
3177	AMEX	TLH	Mon, Aug 26, 2019	151.83	152.08	151.43	151.56
3176	AMEX	TLH	Fri, Aug 23, 2019	150.38	152.16	150.35	151.87
3175	AMEX	TLH	Thu, Aug 22, 2019	150.59	151.12	150.33	150.41
3174	AMEX	TLH	Wed, Aug 21, 2019	150.98	151.71	150.85	151.01
3173	AMEX	TLH	Tue, Aug 20, 2019	151.46	151.63	151.22	151.57
3172	AMEX	TLH	Mon, Aug 19, 2019	150.24	150.86	150.24	150.58
3171	AMEX	TLH	Fri, Aug 16, 2019	151.56	151.86	150.81	151.69
3170	AMEX	TLH	Thu, Aug 15, 2019	151.46	153.04	151.27	152.39
3169	AMEX	TLH	Wed, Aug 14, 2019	150.94	151.37	150.81	151.21
3168	AMEX	TLH	Tue, Aug 13, 2019	150.22	150.22	148.97	149.40
3167	AMEX	TLH	Mon, Aug 12, 2019	149.13	150.09	149.00	149.83
3166	AMEX	TLH	Fri, Aug 9, 2019	148.51	148.94	147.98	148.03
3165	AMEX	TLH	Thu, Aug 8, 2019	147.59	148.43	146.86	148.34
3164	AMEX	TLH	Wed, Aug 7, 2019	149.89	150.29	148.05	148.22
3163	AMEX	TLH	Tue, Aug 6, 2019	147.12	148.27	147.05	148.24
3162	AMEX	TLH	Mon, Aug 5, 2019	147.09	147.62	146.82	147.55
3161	AMEX	TLH	Fri, Aug 2, 2019	145.19	145.74	145.08	145.74
3160	AMEX	TLH	Thu, Aug 1, 2019	143.37	145.16	143.36	145.01
3159	AMEX	TLH	Wed, Jul 31, 2019	142.37	143.43	142.37	142.99
3158	AMEX	TLH	Tue, Jul 30, 2019	142.60	142.66	142.22	142.50
3157	AMEX	TLH	Mon, Jul 29, 2019	142.49	142.57	142.25	142.32
3156	AMEX	TLH	Fri, Jul 26, 2019	142.38	142.38	142.08	142.18
3155	AMEX	TLH	Thu, Jul 25, 2019	142.16	142.18	141.67	142.04
3154	AMEX	TLH	Wed, Jul 24, 2019	142.37	142.60	142.31	142.50
3153	AMEX	TLH	Tue, Jul 23, 2019	142.27	142.45	141.97	142.08
3152	AMEX	TLH	Mon, Jul 22, 2019	142.88	142.90	142.46	142.51
3151	AMEX	TLH	Fri, Jul 19, 2019	142.31	142.54	142.25	142.42
3150	AMEX	TLH	Thu, Jul 18, 2019	142.06	142.81	142.03	142.65
3149	AMEX	TLH	Wed, Jul 17, 2019	141.73	142.41	141.73	142.41
3148	AMEX	TLH	Tue, Jul 16, 2019	141.11	141.39	140.93	141.38
3147	AMEX	TLH	Mon, Jul 15, 2019	141.41	141.81	141.41	141.81
3146	AMEX	TLH	Fri, Jul 12, 2019	141.00	141.34	140.90	141.22
3145	AMEX	TLH	Thu, Jul 11, 2019	141.91	141.91	140.90	141.05
3144	AMEX	TLH	Wed, Jul 10, 2019	142.54	142.58	142.01	142.24
3143	AMEX	TLH	Tue, Jul 9, 2019	142.63	142.63	142.31	142.52
3142	AMEX	TLH	Mon, Jul 8, 2019	143.00	143.03	142.62	142.62
3141	AMEX	TLH	Fri, Jul 5, 2019	142.66	142.66	142.06	142.61
3140	AMEX	TLH	Wed, Jul 3, 2019	143.65	144.09	143.62	143.90
3139	AMEX	TLH	Tue, Jul 2, 2019	142.91	143.46	142.81	143.40
3138	AMEX	TLH	Mon, Jul 1, 2019	142.84	143.00	142.19	142.64
3137	AMEX	TLH	Fri, Jun 28, 2019	142.98	143.29	142.86	143.12
3136	AMEX	TLH	Thu, Jun 27, 2019	142.82	143.35	142.72	143.19
3135	AMEX	TLH	Wed, Jun 26, 2019	143.13	143.13	142.52	142.59
3134	AMEX	TLH	Tue, Jun 25, 2019	143.27	143.53	143.21	143.41
3133	AMEX	TLH	Mon, Jun 24, 2019	142.73	143.04	142.65	142.95
3132	AMEX	TLH	Fri, Jun 21, 2019	142.85	142.88	142.22	142.31
3131	AMEX	TLH	Thu, Jun 20, 2019	143.17	143.51	143.05	143.19
3130	AMEX	TLH	Wed, Jun 19, 2019	142.12	142.96	141.97	142.82
3129	AMEX	TLH	Tue, Jun 18, 2019	142.96	142.96	142.33	142.52
3128	AMEX	TLH	Mon, Jun 17, 2019	142.01	142.24	141.79	142.08
3127	AMEX	TLH	Fri, Jun 14, 2019	141.66	142.15	141.66	142.00
3126	AMEX	TLH	Thu, Jun 13, 2019	141.53	141.90	141.53	141.80
3125	AMEX	TLH	Wed, Jun 12, 2019	141.08	141.38	141.08	141.37
3124	AMEX	TLH	Tue, Jun 11, 2019	141.02	141.25	140.95	141.16
3123	AMEX	TLH	Mon, Jun 10, 2019	141.36	141.36	141.00	141.05
3122	AMEX	TLH	Fri, Jun 7, 2019	142.25	142.32	141.90	142.08
3121	AMEX	TLH	Thu, Jun 6, 2019	141.44	141.83	141.00	141.17
3120	AMEX	TLH	Wed, Jun 5, 2019	141.31	141.51	140.98	141.06
3119	AMEX	TLH	Tue, Jun 4, 2019	141.51	141.76	140.96	141.32
3118	AMEX	TLH	Mon, Jun 3, 2019	141.77	142.39	141.49	142.21
3117	AMEX	TLH	Fri, May 31, 2019	141.11	141.80	141.05	141.43
3116	AMEX	TLH	Thu, May 30, 2019	139.86	140.57	139.61	140.54
3115	AMEX	TLH	Wed, May 29, 2019	140.16	140.43	139.71	139.73
3114	AMEX	TLH	Tue, May 28, 2019	139.19	139.63	139.07	139.55
3113	AMEX	TLH	Fri, May 24, 2019	138.65	138.76	138.48	138.76
3112	AMEX	TLH	Thu, May 23, 2019	138.02	138.99	138.02	138.69
3111	AMEX	TLH	Wed, May 22, 2019	137.19	137.61	137.19	137.55
3110	AMEX	TLH	Tue, May 21, 2019	137.05	137.12	136.80	136.97
3109	AMEX	TLH	Mon, May 20, 2019	137.48	137.62	137.10	137.17
3108	AMEX	TLH	Fri, May 17, 2019	137.68	137.68	137.23	137.47
3107	AMEX	TLH	Thu, May 16, 2019	137.27	137.35	137.13	137.31
3106	AMEX	TLH	Wed, May 15, 2019	137.76	137.76	137.35	137.63
3105	AMEX	TLH	Tue, May 14, 2019	137.07	137.15	136.89	137.04
3104	AMEX	TLH	Mon, May 13, 2019	137.03	137.39	136.95	137.29
3103	AMEX	TLH	Fri, May 10, 2019	136.60	136.93	136.30	136.37
3102	AMEX	TLH	Thu, May 9, 2019	136.62	136.85	136.19	136.58
3101	AMEX	TLH	Wed, May 8, 2019	136.63	136.66	136.00	136.09
3100	AMEX	TLH	Tue, May 7, 2019	136.18	136.61	136.11	136.43
3099	AMEX	TLH	Mon, May 6, 2019	135.95	135.99	135.70	135.78
3098	AMEX	TLH	Fri, May 3, 2019	135.36	135.61	135.23	135.39
3097	AMEX	TLH	Thu, May 2, 2019	135.44	135.52	134.94	135.10
3096	AMEX	TLH	Wed, May 1, 2019	135.61	136.21	135.45	135.67
3095	AMEX	TLH	Tue, Apr 30, 2019	135.18	135.82	135.18	135.45
3094	AMEX	TLH	Mon, Apr 29, 2019	135.38	135.46	135.15	135.30
3093	AMEX	TLH	Fri, Apr 26, 2019	135.89	135.91	135.66	135.77
3092	AMEX	TLH	Thu, Apr 25, 2019	135.53	135.58	135.24	135.37
3091	AMEX	TLH	Wed, Apr 24, 2019	135.29	135.56	135.27	135.53
3090	AMEX	TLH	Tue, Apr 23, 2019	134.78	134.85	134.69	134.75
3089	AMEX	TLH	Mon, Apr 22, 2019	134.71	134.74	134.48	134.55
3088	AMEX	TLH	Thu, Apr 18, 2019	134.98	135.14	134.88	134.94
3087	AMEX	TLH	Wed, Apr 17, 2019	134.47	134.74	134.47	134.48
3086	AMEX	TLH	Tue, Apr 16, 2019	134.77	134.86	134.47	134.58
3085	AMEX	TLH	Mon, Apr 15, 2019	135.02	135.19	135.00	135.18
3084	AMEX	TLH	Fri, Apr 12, 2019	135.15	135.25	134.95	134.99
3083	AMEX	TLH	Thu, Apr 11, 2019	135.96	135.98	135.64	135.75
3082	AMEX	TLH	Wed, Apr 10, 2019	136.15	136.36	136.10	136.21
3081	AMEX	TLH	Tue, Apr 9, 2019	136.06	136.11	135.78	135.88
3080	AMEX	TLH	Mon, Apr 8, 2019	135.76	135.83	135.49	135.57
3079	AMEX	TLH	Fri, Apr 5, 2019	135.56	135.93	135.56	135.86
3078	AMEX	TLH	Thu, Apr 4, 2019	135.54	135.70	135.42	135.70
3077	AMEX	TLH	Wed, Apr 3, 2019	135.51	135.63	135.36	135.39
3076	AMEX	TLH	Tue, Apr 2, 2019	136.06	136.23	135.91	136.21
3075	AMEX	TLH	Mon, Apr 1, 2019	136.71	136.72	135.86	135.95
3074	AMEX	TLH	Fri, Mar 29, 2019	137.17	137.68	137.17	137.35
3073	AMEX	TLH	Thu, Mar 28, 2019	137.67	137.97	137.51	137.88
3072	AMEX	TLH	Wed, Mar 27, 2019	137.20	137.81	137.14	137.61
3071	AMEX	TLH	Tue, Mar 26, 2019	136.64	137.07	136.58	136.85
3070	AMEX	TLH	Mon, Mar 25, 2019	136.63	137.48	136.42	136.93
3069	AMEX	TLH	Fri, Mar 22, 2019	136.15	136.90	136.13	136.64
3068	AMEX	TLH	Thu, Mar 21, 2019	135.34	135.41	135.09	135.17
3067	AMEX	TLH	Wed, Mar 20, 2019	134.23	135.12	134.23	135.12
3066	AMEX	TLH	Tue, Mar 19, 2019	133.76	134.14	133.68	133.98
3065	AMEX	TLH	Mon, Mar 18, 2019	134.20	134.36	134.14	134.22
3064	AMEX	TLH	Fri, Mar 15, 2019	134.35	134.48	134.16	134.38
3063	AMEX	TLH	Thu, Mar 14, 2019	134.23	134.23	133.66	133.78
3062	AMEX	TLH	Wed, Mar 13, 2019	134.14	134.38	134.14	134.30
3061	AMEX	TLH	Tue, Mar 12, 2019	133.99	134.51	133.95	134.43
3060	AMEX	TLH	Mon, Mar 11, 2019	134.00	134.00	133.71	133.85
3059	AMEX	TLH	Fri, Mar 8, 2019	133.82	134.12	133.61	134.05
3058	AMEX	TLH	Thu, Mar 7, 2019	133.45	133.86	133.44	133.75
3057	AMEX	TLH	Wed, Mar 6, 2019	132.69	133.21	132.69	133.07
3056	AMEX	TLH	Tue, Mar 5, 2019	132.26	132.66	132.17	132.66
3055	AMEX	TLH	Mon, Mar 4, 2019	132.21	132.59	132.08	132.52
3054	AMEX	TLH	Fri, Mar 1, 2019	132.21	132.38	131.85	131.85
3053	AMEX	TLH	Thu, Feb 28, 2019	133.16	133.21	132.61	132.49
3052	AMEX	TLH	Wed, Feb 27, 2019	133.59	133.60	133.05	133.16
3051	AMEX	TLH	Tue, Feb 26, 2019	134.00	134.08	133.70	134.04
3050	AMEX	TLH	Mon, Feb 25, 2019	133.47	133.55	133.33	133.54
3049	AMEX	TLH	Fri, Feb 22, 2019	133.71	133.94	133.63	133.63
3048	AMEX	TLH	Thu, Feb 21, 2019	133.23	133.28	133.07	133.24
3047	AMEX	TLH	Wed, Feb 20, 2019	133.86	133.98	133.66	133.87
3046	AMEX	TLH	Tue, Feb 19, 2019	134.04	134.16	133.88	134.03
3045	AMEX	TLH	Fri, Feb 15, 2019	133.49	133.75	133.49	133.74
3044	AMEX	TLH	Thu, Feb 14, 2019	133.94	133.94	133.56	133.72
3043	AMEX	TLH	Wed, Feb 13, 2019	133.00	133.16	132.86	133.00
3042	AMEX	TLH	Tue, Feb 12, 2019	133.43	133.48	133.18	133.36
3041	AMEX	TLH	Mon, Feb 11, 2019	133.55	133.69	133.51	133.60
3040	AMEX	TLH	Fri, Feb 8, 2019	133.91	134.00	133.79	133.96
3039	AMEX	TLH	Thu, Feb 7, 2019	133.42	133.68	133.29	133.61
3038	AMEX	TLH	Wed, Feb 6, 2019	133.27	133.32	132.88	133.02
3037	AMEX	TLH	Tue, Feb 5, 2019	132.77	133.02	132.77	132.94
3036	AMEX	TLH	Mon, Feb 4, 2019	132.66	132.71	132.40	132.58
3035	AMEX	TLH	Fri, Feb 1, 2019	133.56	133.60	133.01	133.05
3034	AMEX	TLH	Thu, Jan 31, 2019	133.72	134.22	133.71	133.82
3033	AMEX	TLH	Wed, Jan 30, 2019	132.92	133.32	132.78	133.24
3032	AMEX	TLH	Tue, Jan 29, 2019	132.70	133.14	132.70	133.05
3031	AMEX	TLH	Mon, Jan 28, 2019	132.60	132.84	132.54	132.55
3030	AMEX	TLH	Fri, Jan 25, 2019	132.67	132.82	132.45	132.63
3029	AMEX	TLH	Thu, Jan 24, 2019	133.01	133.24	132.87	133.05
3028	AMEX	TLH	Wed, Jan 23, 2019	132.24	132.68	132.24	132.54
3027	AMEX	TLH	Tue, Jan 22, 2019	132.54	132.83	132.44	132.61
3026	AMEX	TLH	Fri, Jan 18, 2019	132.25	132.42	131.82	132.02
3025	AMEX	TLH	Thu, Jan 17, 2019	132.71	132.76	132.43	132.54
3024	AMEX	TLH	Wed, Jan 16, 2019	132.45	132.82	132.28	132.70
3023	AMEX	TLH	Tue, Jan 15, 2019	133.08	133.08	132.63	132.68
3022	AMEX	TLH	Mon, Jan 14, 2019	133.05	133.16	132.73	132.87
3021	AMEX	TLH	Fri, Jan 11, 2019	132.99	133.20	132.95	133.07
3020	AMEX	TLH	Thu, Jan 10, 2019	132.97	133.09	132.48	132.51
3019	AMEX	TLH	Wed, Jan 9, 2019	132.85	132.97	132.57	132.87
3018	AMEX	TLH	Tue, Jan 8, 2019	133.10	133.27	132.84	132.86
3017	AMEX	TLH	Mon, Jan 7, 2019	133.98	134.01	133.20	133.23
3016	AMEX	TLH	Fri, Jan 4, 2019	134.00	134.12	133.53	133.68
3015	AMEX	TLH	Thu, Jan 3, 2019	133.92	135.22	133.88	135.11
3014	AMEX	TLH	Wed, Jan 2, 2019	133.47	133.87	133.28	133.87
3013	AMEX	TLH	Mon, Dec 31, 2018	132.62	133.80	132.46	133.51
3012	AMEX	TLH	Fri, Dec 28, 2018	132.23	132.96	132.16	132.93
3011	AMEX	TLH	Thu, Dec 27, 2018	132.52	132.79	131.95	131.95
3010	AMEX	TLH	Wed, Dec 26, 2018	132.38	132.68	131.67	131.67
3009	AMEX	TLH	Mon, Dec 24, 2018	132.35	132.55	132.16	132.43
3008	AMEX	TLH	Fri, Dec 21, 2018	132.20	132.22	131.77	131.95
3007	AMEX	TLH	Thu, Dec 20, 2018	132.74	132.74	131.82	131.88
3006	AMEX	TLH	Wed, Dec 19, 2018	131.50	132.49	131.36	132.25
3005	AMEX	TLH	Tue, Dec 18, 2018	130.83	131.34	130.77	131.20
3004	AMEX	TLH	Mon, Dec 17, 2018	130.63	131.12	130.63	130.79
3003	AMEX	TLH	Fri, Dec 14, 2018	130.63	130.75	130.42	130.53
3002	AMEX	TLH	Thu, Dec 13, 2018	130.57	130.59	130.22	130.27
3001	AMEX	TLH	Wed, Dec 12, 2018	130.55	130.66	130.32	130.39
3000	AMEX	TLH	Tue, Dec 11, 2018	130.94	131.21	130.70	130.90
2999	AMEX	TLH	Mon, Dec 10, 2018	131.06	131.40	130.80	131.14
2998	AMEX	TLH	Fri, Dec 7, 2018	130.41	130.96	130.21	130.90
2997	AMEX	TLH	Thu, Dec 6, 2018	130.75	131.37	130.54	130.59
2996	AMEX	TLH	Tue, Dec 4, 2018	129.48	130.56	129.43	130.13
2995	AMEX	TLH	Mon, Dec 3, 2018	128.20	128.95	128.20	128.94
2994	AMEX	TLH	Fri, Nov 30, 2018	128.66	128.76	128.47	128.76
2993	AMEX	TLH	Thu, Nov 29, 2018	128.38	128.53	128.12	128.38
2992	AMEX	TLH	Wed, Nov 28, 2018	127.96	128.15	127.82	127.96
2991	AMEX	TLH	Tue, Nov 27, 2018	127.94	128.22	127.92	128.12
2990	AMEX	TLH	Mon, Nov 26, 2018	127.92	128.04	127.84	127.99
2989	AMEX	TLH	Fri, Nov 23, 2018	128.43	128.47	128.09	128.13
2988	AMEX	TLH	Wed, Nov 21, 2018	127.90	128.02	127.78	128.02
2987	AMEX	TLH	Tue, Nov 20, 2018	128.14	128.28	127.94	128.05
2986	AMEX	TLH	Mon, Nov 19, 2018	127.62	127.99	127.61	127.99
2985	AMEX	TLH	Fri, Nov 16, 2018	127.50	127.86	127.35	127.77
2984	AMEX	TLH	Thu, Nov 15, 2018	127.54	127.62	127.05	127.24
2983	AMEX	TLH	Wed, Nov 14, 2018	126.66	127.48	126.60	127.21
2982	AMEX	TLH	Tue, Nov 13, 2018	126.75	127.00	126.59	126.98
2981	AMEX	TLH	Mon, Nov 12, 2018	126.76	126.95	126.76	126.95
2980	AMEX	TLH	Fri, Nov 9, 2018	125.93	126.43	125.93	126.38
2979	AMEX	TLH	Thu, Nov 8, 2018	126.10	126.11	125.53	125.72
2978	AMEX	TLH	Wed, Nov 7, 2018	126.31	126.40	125.83	125.87
2977	AMEX	TLH	Tue, Nov 6, 2018	126.12	126.14	125.77	125.86
2976	AMEX	TLH	Mon, Nov 5, 2018	126.08	126.22	126.02	126.07
2975	AMEX	TLH	Fri, Nov 2, 2018	126.47	126.52	125.71	125.82
2974	AMEX	TLH	Thu, Nov 1, 2018	126.49	126.84	126.45	126.79
2973	AMEX	TLH	Wed, Oct 31, 2018	126.94	127.08	126.75	126.66
2972	AMEX	TLH	Tue, Oct 30, 2018	127.41	127.60	127.32	127.37
2971	AMEX	TLH	Mon, Oct 29, 2018	127.71	127.97	127.37	127.76
2970	AMEX	TLH	Fri, Oct 26, 2018	127.71	127.99	127.67	127.83
2969	AMEX	TLH	Thu, Oct 25, 2018	127.28	127.46	127.07	127.20
2968	AMEX	TLH	Wed, Oct 24, 2018	127.18	127.64	127.10	127.62
2967	AMEX	TLH	Tue, Oct 23, 2018	127.33	127.55	126.69	126.77
2966	AMEX	TLH	Mon, Oct 22, 2018	126.62	126.74	126.42	126.45
2965	AMEX	TLH	Fri, Oct 19, 2018	126.52	126.56	126.32	126.50
2964	AMEX	TLH	Thu, Oct 18, 2018	126.30	126.89	126.23	126.65
2963	AMEX	TLH	Wed, Oct 17, 2018	126.98	127.11	126.45	126.50
2962	AMEX	TLH	Tue, Oct 16, 2018	126.91	127.01	126.68	126.97
2961	AMEX	TLH	Mon, Oct 15, 2018	127.00	127.07	126.79	126.86
2960	AMEX	TLH	Fri, Oct 12, 2018	126.78	127.23	126.66	126.86
2959	AMEX	TLH	Thu, Oct 11, 2018	126.65	127.32	126.46	127.11
2958	AMEX	TLH	Wed, Oct 10, 2018	125.90	126.31	125.73	126.31
2957	AMEX	TLH	Tue, Oct 9, 2018	126.00	126.28	125.90	126.20
2956	AMEX	TLH	Mon, Oct 8, 2018	125.98	125.98	125.81	125.83
2955	AMEX	TLH	Fri, Oct 5, 2018	126.08	126.28	125.69	125.88
2954	AMEX	TLH	Thu, Oct 4, 2018	126.47	126.67	126.28	126.47
2953	AMEX	TLH	Wed, Oct 3, 2018	127.69	127.69	126.61	126.90
2952	AMEX	TLH	Tue, Oct 2, 2018	128.15	128.50	128.15	128.35
2951	AMEX	TLH	Mon, Oct 1, 2018	128.13	128.18	127.77	127.78
2950	AMEX	TLH	Fri, Sep 28, 2018	128.87	128.87	128.57	128.57
2949	AMEX	TLH	Thu, Sep 27, 2018	128.46	128.70	128.38	128.70
2948	AMEX	TLH	Wed, Sep 26, 2018	128.21	128.62	128.11	128.62
2947	AMEX	TLH	Tue, Sep 25, 2018	127.91	128.09	127.89	128.09
2946	AMEX	TLH	Mon, Sep 24, 2018	128.10	128.44	128.10	128.24
2945	AMEX	TLH	Fri, Sep 21, 2018	128.18	128.45	128.18	128.44
2944	AMEX	TLH	Thu, Sep 20, 2018	128.04	128.48	128.00	128.37
2943	AMEX	TLH	Wed, Sep 19, 2018	128.45	128.45	127.99	128.18
2942	AMEX	TLH	Tue, Sep 18, 2018	129.09	129.09	128.43	128.52
2941	AMEX	TLH	Mon, Sep 17, 2018	129.05	129.47	129.04	129.41
2940	AMEX	TLH	Fri, Sep 14, 2018	129.23	129.47	129.21	129.35
2939	AMEX	TLH	Thu, Sep 13, 2018	129.94	129.94	129.69	129.69
2938	AMEX	TLH	Wed, Sep 12, 2018	129.72	129.82	129.64	129.65
2937	AMEX	TLH	Tue, Sep 11, 2018	129.72	129.72	129.44	129.48
2936	AMEX	TLH	Mon, Sep 10, 2018	129.94	130.12	129.94	130.04
2935	AMEX	TLH	Fri, Sep 7, 2018	130.04	130.04	129.89	129.93
2934	AMEX	TLH	Thu, Sep 6, 2018	130.46	130.84	130.45	130.71
2933	AMEX	TLH	Wed, Sep 5, 2018	130.38	130.42	130.32	130.36
2932	AMEX	TLH	Tue, Sep 4, 2018	130.53	130.59	130.34	130.48
2931	AMEX	TLH	Fri, Aug 31, 2018	131.69	131.69	131.24	131.24
2930	AMEX	TLH	Thu, Aug 30, 2018	131.27	131.33	131.15	131.26
2929	AMEX	TLH	Wed, Aug 29, 2018	131.02	131.11	130.82	131.02
2928	AMEX	TLH	Tue, Aug 28, 2018	131.06	131.11	130.93	130.99
2927	AMEX	TLH	Mon, Aug 27, 2018	131.61	131.62	131.41	131.45
2926	AMEX	TLH	Fri, Aug 24, 2018	131.50	131.90	131.42	131.89
2925	AMEX	TLH	Thu, Aug 23, 2018	131.74	131.84	131.73	131.80
2924	AMEX	TLH	Wed, Aug 22, 2018	131.83	131.86	131.55	131.75
2923	AMEX	TLH	Tue, Aug 21, 2018	131.44	131.44	131.24	131.39
2922	AMEX	TLH	Mon, Aug 20, 2018	131.46	131.65	131.43	131.64
2921	AMEX	TLH	Fri, Aug 17, 2018	131.17	131.26	130.90	131.02
2920	AMEX	TLH	Thu, Aug 16, 2018	131.06	131.06	130.67	130.97
2919	AMEX	TLH	Wed, Aug 15, 2018	130.96	131.27	130.96	131.05
2918	AMEX	TLH	Tue, Aug 14, 2018	130.80	130.84	130.54	130.57
2917	AMEX	TLH	Mon, Aug 13, 2018	130.66	130.84	130.61	130.77
2916	AMEX	TLH	Fri, Aug 10, 2018	130.52	130.97	130.52	130.82
2915	AMEX	TLH	Thu, Aug 9, 2018	129.92	130.11	129.83	130.10
2914	AMEX	TLH	Wed, Aug 8, 2018	129.44	129.57	129.43	129.50
2913	AMEX	TLH	Tue, Aug 7, 2018	129.69	129.69	129.42	129.44
2912	AMEX	TLH	Mon, Aug 6, 2018	130.12	130.12	129.81	129.81
2911	AMEX	TLH	Fri, Aug 3, 2018	129.47	129.76	129.47	129.71
2910	AMEX	TLH	Thu, Aug 2, 2018	129.27	129.33	129.15	129.30
2909	AMEX	TLH	Wed, Aug 1, 2018	128.96	129.28	128.82	129.12
2908	AMEX	TLH	Tue, Jul 31, 2018	129.99	129.99	129.92	129.70
2907	AMEX	TLH	Mon, Jul 30, 2018	129.50	129.77	129.50	129.57
2906	AMEX	TLH	Fri, Jul 27, 2018	130.04	130.04	129.83	129.83
2905	AMEX	TLH	Thu, Jul 26, 2018	129.97	130.05	129.61	129.61
2904	AMEX	TLH	Wed, Jul 25, 2018	130.14	130.25	129.74	129.75
2903	AMEX	TLH	Tue, Jul 24, 2018	129.71	130.03	129.68	129.99
2902	AMEX	TLH	Mon, Jul 23, 2018	130.47	130.47	129.76	129.81
2901	AMEX	TLH	Fri, Jul 20, 2018	131.20	131.20	130.71	130.77
2900	AMEX	TLH	Thu, Jul 19, 2018	131.38	131.56	131.34	131.55
2899	AMEX	TLH	Wed, Jul 18, 2018	131.32	131.37	130.99	131.05
2898	AMEX	TLH	Tue, Jul 17, 2018	131.46	131.50	131.25	131.25
2897	AMEX	TLH	Mon, Jul 16, 2018	131.39	131.39	131.10	131.37
2896	AMEX	TLH	Fri, Jul 13, 2018	131.65	131.82	131.54	131.74
2895	AMEX	TLH	Thu, Jul 12, 2018	131.32	131.48	131.32	131.47
2894	AMEX	TLH	Wed, Jul 11, 2018	131.53	131.59	131.28	131.47
2893	AMEX	TLH	Tue, Jul 10, 2018	131.23	131.30	131.12	131.23
2892	AMEX	TLH	Mon, Jul 9, 2018	131.35	131.39	131.26	131.28
2891	AMEX	TLH	Fri, Jul 6, 2018	131.90	131.94	131.61	131.81
2890	AMEX	TLH	Thu, Jul 5, 2018	131.46	131.78	131.46	131.56
2889	AMEX	TLH	Tue, Jul 3, 2018	131.11	131.47	131.11	131.47
2888	AMEX	TLH	Mon, Jul 2, 2018	131.25	131.29	130.94	130.95
2887	AMEX	TLH	Fri, Jun 29, 2018	131.56	131.71	131.37	131.37
2886	AMEX	TLH	Thu, Jun 28, 2018	131.60	131.65	131.45	131.53
2885	AMEX	TLH	Wed, Jun 27, 2018	131.47	131.64	131.32	131.63
2884	AMEX	TLH	Tue, Jun 26, 2018	130.85	130.96	130.78	130.93
2883	AMEX	TLH	Mon, Jun 25, 2018	130.78	131.02	130.78	130.89
2882	AMEX	TLH	Fri, Jun 22, 2018	130.37	130.67	130.37	130.67
2881	AMEX	TLH	Thu, Jun 21, 2018	130.51	130.73	130.43	130.64
2880	AMEX	TLH	Wed, Jun 20, 2018	130.52	130.56	130.16	130.16
2879	AMEX	TLH	Tue, Jun 19, 2018	130.85	130.91	130.78	130.82
2878	AMEX	TLH	Mon, Jun 18, 2018	130.45	130.50	130.21	130.35
2877	AMEX	TLH	Fri, Jun 15, 2018	130.75	130.75	130.31	130.32
2876	AMEX	TLH	Thu, Jun 14, 2018	130.01	130.23	129.84	130.23
2875	AMEX	TLH	Wed, Jun 13, 2018	129.79	130.51	129.18	129.59
2874	AMEX	TLH	Tue, Jun 12, 2018	129.46	129.76	129.46	129.67
2873	AMEX	TLH	Mon, Jun 11, 2018	129.61	129.79	129.58	129.75
2872	AMEX	TLH	Fri, Jun 8, 2018	129.96	130.13	129.87	129.88
2871	AMEX	TLH	Thu, Jun 7, 2018	129.44	130.64	129.44	130.19
2870	AMEX	TLH	Wed, Jun 6, 2018	129.67	129.67	129.27	129.46
2869	AMEX	TLH	Tue, Jun 5, 2018	130.16	130.40	130.10	130.16
2868	AMEX	TLH	Mon, Jun 4, 2018	130.32	130.32	129.80	129.80
2867	AMEX	TLH	Fri, Jun 1, 2018	130.39	130.72	130.23	130.45
2866	AMEX	TLH	Thu, May 31, 2018	131.40	131.72	131.06	131.01
2865	AMEX	TLH	Wed, May 30, 2018	131.21	131.45	131.02	131.34
2864	AMEX	TLH	Tue, May 29, 2018	130.91	132.13	130.77	131.99
2863	AMEX	TLH	Fri, May 25, 2018	129.96	130.21	129.89	130.10
2862	AMEX	TLH	Thu, May 24, 2018	129.40	129.66	129.33	129.46
2861	AMEX	TLH	Wed, May 23, 2018	128.71	129.02	128.71	128.95
2860	AMEX	TLH	Tue, May 22, 2018	128.31	128.31	128.06	128.24
2859	AMEX	TLH	Mon, May 21, 2018	128.10	128.31	128.10	128.31
2858	AMEX	TLH	Fri, May 18, 2018	127.92	128.21	127.84	128.21
2857	AMEX	TLH	Thu, May 17, 2018	127.77	127.85	127.49	127.56
2856	AMEX	TLH	Wed, May 16, 2018	128.24	128.26	127.78	127.78
2855	AMEX	TLH	Tue, May 15, 2018	128.35	128.35	127.83	128.12
2854	AMEX	TLH	Mon, May 14, 2018	129.18	129.30	129.09	129.13
2853	AMEX	TLH	Fri, May 11, 2018	129.70	129.71	129.38	129.49
2852	AMEX	TLH	Thu, May 10, 2018	129.43	129.56	129.22	129.49
2851	AMEX	TLH	Wed, May 9, 2018	129.05	129.18	129.01	129.01
2850	AMEX	TLH	Tue, May 8, 2018	129.49	129.62	129.29	129.52
2849	AMEX	TLH	Mon, May 7, 2018	129.80	129.80	129.60	129.71
2848	AMEX	TLH	Fri, May 4, 2018	129.97	129.97	129.56	129.80
2847	AMEX	TLH	Thu, May 3, 2018	129.74	130.00	129.70	129.76
2846	AMEX	TLH	Wed, May 2, 2018	129.55	129.64	129.34	129.36
2845	AMEX	TLH	Tue, May 1, 2018	129.49	129.53	129.30	129.36
2844	AMEX	TLH	Mon, Apr 30, 2018	129.83	130.14	129.73	129.71
2843	AMEX	TLH	Fri, Apr 27, 2018	129.45	129.74	129.45	129.68
2842	AMEX	TLH	Thu, Apr 26, 2018	129.06	129.23	129.01	129.23
2841	AMEX	TLH	Wed, Apr 25, 2018	128.78	128.89	128.51	128.68
2840	AMEX	TLH	Tue, Apr 24, 2018	129.20	129.37	129.13	129.17
2839	AMEX	TLH	Mon, Apr 23, 2018	129.42	129.50	129.23	129.47
2838	AMEX	TLH	Fri, Apr 20, 2018	129.90	129.90	129.52	129.52
2837	AMEX	TLH	Thu, Apr 19, 2018	130.19	130.21	129.90	130.15
2836	AMEX	TLH	Wed, Apr 18, 2018	131.38	131.38	130.77	130.77
2835	AMEX	TLH	Tue, Apr 17, 2018	131.29	131.56	131.29	131.50
2834	AMEX	TLH	Mon, Apr 16, 2018	130.85	131.29	130.85	131.29
2833	AMEX	TLH	Fri, Apr 13, 2018	131.05	131.41	131.05	131.32
2832	AMEX	TLH	Thu, Apr 12, 2018	131.55	131.55	131.10	131.20
2831	AMEX	TLH	Wed, Apr 11, 2018	132.10	132.10	131.71	131.81
2830	AMEX	TLH	Tue, Apr 10, 2018	131.52	131.65	131.51	131.63
2829	AMEX	TLH	Mon, Apr 9, 2018	131.48	131.80	131.37	131.74
2828	AMEX	TLH	Fri, Apr 6, 2018	131.51	131.79	131.31	131.75
2827	AMEX	TLH	Thu, Apr 5, 2018	131.10	131.16	130.87	130.89
2826	AMEX	TLH	Wed, Apr 4, 2018	131.90	131.90	131.36	131.46
2825	AMEX	TLH	Tue, Apr 3, 2018	131.83	131.90	131.53	131.56
2824	AMEX	TLH	Mon, Apr 2, 2018	131.94	132.49	131.74	132.19
2823	AMEX	TLH	Thu, Mar 29, 2018	131.94	132.42	131.94	132.28
2822	AMEX	TLH	Wed, Mar 28, 2018	132.05	132.14	131.64	131.82
2821	AMEX	TLH	Tue, Mar 27, 2018	130.93	131.75	130.91	131.73
2820	AMEX	TLH	Mon, Mar 26, 2018	130.93	131.19	130.74	130.76
2819	AMEX	TLH	Fri, Mar 23, 2018	130.76	131.18	130.75	131.10
2818	AMEX	TLH	Thu, Mar 22, 2018	131.10	131.44	130.75	131.09
2817	AMEX	TLH	Wed, Mar 21, 2018	129.97	130.37	129.64	130.29
2816	AMEX	TLH	Tue, Mar 20, 2018	130.21	130.36	130.12	130.20
2815	AMEX	TLH	Mon, Mar 19, 2018	130.42	130.89	130.39	130.59
2814	AMEX	TLH	Fri, Mar 16, 2018	130.80	130.83	130.65	130.76
2813	AMEX	TLH	Thu, Mar 15, 2018	131.05	131.20	130.89	131.07
2812	AMEX	TLH	Wed, Mar 14, 2018	130.54	131.21	130.54	131.09
2811	AMEX	TLH	Tue, Mar 13, 2018	130.55	130.67	130.18	130.59
2810	AMEX	TLH	Mon, Mar 12, 2018	129.98	130.21	129.95	130.20
2809	AMEX	TLH	Fri, Mar 9, 2018	129.78	129.90	129.60	129.76
2808	AMEX	TLH	Thu, Mar 8, 2018	130.03	130.39	130.03	130.23
2807	AMEX	TLH	Wed, Mar 7, 2018	130.18	130.18	129.76	129.76
2806	AMEX	TLH	Tue, Mar 6, 2018	129.92	130.16	129.80	129.80
2805	AMEX	TLH	Mon, Mar 5, 2018	130.34	130.34	129.53	129.72
2804	AMEX	TLH	Fri, Mar 2, 2018	130.33	130.38	129.87	129.93
2803	AMEX	TLH	Thu, Mar 1, 2018	130.10	130.80	129.92	130.63
2802	AMEX	TLH	Wed, Feb 28, 2018	130.00	130.21	129.86	129.99
2801	AMEX	TLH	Tue, Feb 27, 2018	130.23	130.30	129.37	129.71
2800	AMEX	TLH	Mon, Feb 26, 2018	130.34	130.50	130.01	130.04
2799	AMEX	TLH	Fri, Feb 23, 2018	129.73	130.06	129.71	129.96
2798	AMEX	TLH	Thu, Feb 22, 2018	129.30	129.46	129.22	129.26
2797	AMEX	TLH	Wed, Feb 21, 2018	129.89	129.89	128.88	128.96
2796	AMEX	TLH	Tue, Feb 20, 2018	129.75	129.79	129.52	129.77
2795	AMEX	TLH	Fri, Feb 16, 2018	130.19	130.32	129.89	130.04
2794	AMEX	TLH	Thu, Feb 15, 2018	129.60	129.90	129.60	129.64
2793	AMEX	TLH	Wed, Feb 14, 2018	130.01	130.01	129.35	129.42
2792	AMEX	TLH	Tue, Feb 13, 2018	130.17	130.39	130.04	130.39
2791	AMEX	TLH	Mon, Feb 12, 2018	130.13	130.61	129.98	130.15
2790	AMEX	TLH	Fri, Feb 9, 2018	129.89	130.67	129.80	129.85
2789	AMEX	TLH	Thu, Feb 8, 2018	129.73	130.72	129.60	130.25
2788	AMEX	TLH	Wed, Feb 7, 2018	131.15	131.19	130.17	130.25
2787	AMEX	TLH	Tue, Feb 6, 2018	131.49	131.67	130.77	131.00
2786	AMEX	TLH	Mon, Feb 5, 2018	130.35	132.07	130.12	131.70
2785	AMEX	TLH	Fri, Feb 2, 2018	130.70	130.82	130.28	130.58
2784	AMEX	TLH	Thu, Feb 1, 2018	132.20	132.29	131.15	131.23
2783	AMEX	TLH	Wed, Jan 31, 2018	132.75	132.75	132.05	132.26
2782	AMEX	TLH	Tue, Jan 30, 2018	132.49	132.54	132.15	132.30
2781	AMEX	TLH	Mon, Jan 29, 2018	132.81	132.81	132.45	132.77
2780	AMEX	TLH	Fri, Jan 26, 2018	133.56	133.56	133.06	133.27
2779	AMEX	TLH	Thu, Jan 25, 2018	133.16	133.71	132.99	133.71
2778	AMEX	TLH	Wed, Jan 24, 2018	133.12	133.27	132.96	133.20
2777	AMEX	TLH	Tue, Jan 23, 2018	133.61	133.80	133.45	133.63
2776	AMEX	TLH	Mon, Jan 22, 2018	133.39	133.47	133.08	133.15
2775	AMEX	TLH	Fri, Jan 19, 2018	133.42	133.44	133.10	133.14
2774	AMEX	TLH	Thu, Jan 18, 2018	133.74	133.90	133.51	133.60
2773	AMEX	TLH	Wed, Jan 17, 2018	134.47	134.72	134.17	134.33
2772	AMEX	TLH	Tue, Jan 16, 2018	134.69	134.74	134.33	134.61
2771	AMEX	TLH	Fri, Jan 12, 2018	134.13	134.46	134.05	134.38
2770	AMEX	TLH	Thu, Jan 11, 2018	133.97	134.53	133.87	134.35
2769	AMEX	TLH	Wed, Jan 10, 2018	133.55	134.21	133.53	134.13
2768	AMEX	TLH	Tue, Jan 9, 2018	134.82	134.82	134.20	134.23
2767	AMEX	TLH	Mon, Jan 8, 2018	135.48	135.48	135.08	135.28
2766	AMEX	TLH	Fri, Jan 5, 2018	135.57	135.61	135.18	135.38
2765	AMEX	TLH	Thu, Jan 4, 2018	135.31	135.63	135.19	135.62
2764	AMEX	TLH	Wed, Jan 3, 2018	135.66	135.71	135.35	135.64
2763	AMEX	TLH	Tue, Jan 2, 2018	135.84	135.84	135.07	135.39
2762	AMEX	TLH	Fri, Dec 29, 2017	135.88	136.19	135.88	136.01
2761	AMEX	TLH	Thu, Dec 28, 2017	135.97	135.97	135.72	135.87
2760	AMEX	TLH	Wed, Dec 27, 2017	135.50	136.11	135.50	136.04
2759	AMEX	TLH	Tue, Dec 26, 2017	134.97	135.29	134.97	135.10
2758	AMEX	TLH	Fri, Dec 22, 2017	134.79	134.94	134.75	134.93
2757	AMEX	TLH	Thu, Dec 21, 2017	134.51	134.87	134.51	134.80
2756	AMEX	TLH	Wed, Dec 20, 2017	134.79	135.06	134.70	134.50
2755	AMEX	TLH	Tue, Dec 19, 2017	135.88	135.89	135.20	135.42
2754	AMEX	TLH	Mon, Dec 18, 2017	136.87	136.87	136.34	136.42
2753	AMEX	TLH	Fri, Dec 15, 2017	136.78	137.10	136.70	137.00
2752	AMEX	TLH	Thu, Dec 14, 2017	136.55	136.99	136.34	136.87
2751	AMEX	TLH	Wed, Dec 13, 2017	136.36	136.75	136.21	136.75
2750	AMEX	TLH	Tue, Dec 12, 2017	136.02	136.09	135.75	136.07
2749	AMEX	TLH	Mon, Dec 11, 2017	136.46	136.60	136.23	136.26
2748	AMEX	TLH	Fri, Dec 8, 2017	136.42	136.48	136.18	136.34
2747	AMEX	TLH	Thu, Dec 7, 2017	137.13	137.13	136.30	136.49
2746	AMEX	TLH	Wed, Dec 6, 2017	137.06	137.28	136.98	136.98
2745	AMEX	TLH	Tue, Dec 5, 2017	136.14	136.67	136.14	136.67
2744	AMEX	TLH	Mon, Dec 4, 2017	135.99	136.33	135.90	136.30
2743	AMEX	TLH	Fri, Dec 1, 2017	135.98	137.04	135.59	136.42
2742	AMEX	TLH	Thu, Nov 30, 2017	135.95	135.95	135.54	135.46
2741	AMEX	TLH	Wed, Nov 29, 2017	136.14	136.14	135.93	136.12
2740	AMEX	TLH	Tue, Nov 28, 2017	136.95	137.09	136.67	136.78
2739	AMEX	TLH	Mon, Nov 27, 2017	136.80	136.85	136.55	136.73
2738	AMEX	TLH	Fri, Nov 24, 2017	136.74	136.84	136.67	136.70
2737	AMEX	TLH	Wed, Nov 22, 2017	136.54	136.94	136.54	136.89
2736	AMEX	TLH	Tue, Nov 21, 2017	136.74	136.81	136.31	136.46
2735	AMEX	TLH	Mon, Nov 20, 2017	136.35	136.54	136.30	136.40
2734	AMEX	TLH	Fri, Nov 17, 2017	136.56	136.70	136.49	136.57
2733	AMEX	TLH	Thu, Nov 16, 2017	136.52	136.67	136.21	136.21
2732	AMEX	TLH	Wed, Nov 15, 2017	136.62	136.83	136.36	136.83
2731	AMEX	TLH	Tue, Nov 14, 2017	135.80	136.08	135.80	136.07
2730	AMEX	TLH	Mon, Nov 13, 2017	135.98	135.98	135.68	135.71
2729	AMEX	TLH	Fri, Nov 10, 2017	135.95	136.01	135.62	135.64
2728	AMEX	TLH	Thu, Nov 9, 2017	136.63	136.84	136.49	136.65
2727	AMEX	TLH	Wed, Nov 8, 2017	137.13	137.19	136.85	136.87
2726	AMEX	TLH	Tue, Nov 7, 2017	136.99	137.20	136.92	137.11
2725	AMEX	TLH	Mon, Nov 6, 2017	136.83	136.96	136.77	136.96
2724	AMEX	TLH	Fri, Nov 3, 2017	136.57	136.72	136.40	136.71
2723	AMEX	TLH	Thu, Nov 2, 2017	136.31	136.51	136.28	136.47
2722	AMEX	TLH	Wed, Nov 1, 2017	135.90	137.21	135.44	136.06
2721	AMEX	TLH	Tue, Oct 31, 2017	136.19	136.20	136.09	135.88
2720	AMEX	TLH	Mon, Oct 30, 2017	135.86	136.11	135.72	136.11
2719	AMEX	TLH	Fri, Oct 27, 2017	135.07	135.38	135.02	135.33
2718	AMEX	TLH	Thu, Oct 26, 2017	135.31	135.31	134.91	134.91
2717	AMEX	TLH	Wed, Oct 25, 2017	134.94	135.22	134.92	135.16
2716	AMEX	TLH	Tue, Oct 24, 2017	135.54	135.66	135.45	135.49
2715	AMEX	TLH	Mon, Oct 23, 2017	135.98	136.17	135.96	136.04
2714	AMEX	TLH	Fri, Oct 20, 2017	135.90	136.03	135.73	135.90
2713	AMEX	TLH	Thu, Oct 19, 2017	136.95	137.11	136.68	136.69
2712	AMEX	TLH	Wed, Oct 18, 2017	136.50	136.53	136.35	136.51
2711	AMEX	TLH	Tue, Oct 17, 2017	136.75	137.09	136.75	137.01
2710	AMEX	TLH	Mon, Oct 16, 2017	136.92	137.15	136.85	137.04
2709	AMEX	TLH	Fri, Oct 13, 2017	137.15	137.27	136.90	137.25
2708	AMEX	TLH	Thu, Oct 12, 2017	136.37	137.18	136.24	136.65
2707	AMEX	TLH	Wed, Oct 11, 2017	136.29	136.37	136.16	136.21
2706	AMEX	TLH	Tue, Oct 10, 2017	136.04	136.48	136.04	136.17
2705	AMEX	TLH	Mon, Oct 9, 2017	135.84	136.04	135.81	136.04
2704	AMEX	TLH	Fri, Oct 6, 2017	135.46	135.89	135.28	135.76
2703	AMEX	TLH	Thu, Oct 5, 2017	136.23	136.23	135.91	136.04
2702	AMEX	TLH	Wed, Oct 4, 2017	136.38	136.38	136.01	136.32
2701	AMEX	TLH	Tue, Oct 3, 2017	136.04	136.37	136.04	136.34
2700	AMEX	TLH	Mon, Oct 2, 2017	136.39	136.49	136.14	136.16
2699	AMEX	TLH	Fri, Sep 29, 2017	136.71	136.74	136.28	136.43
2698	AMEX	TLH	Thu, Sep 28, 2017	136.25	136.62	136.25	136.54
2697	AMEX	TLH	Wed, Sep 27, 2017	136.67	136.91	136.53	136.69
2696	AMEX	TLH	Tue, Sep 26, 2017	137.75	137.85	137.62	137.82
2695	AMEX	TLH	Mon, Sep 25, 2017	137.45	138.01	137.38	137.98
2694	AMEX	TLH	Fri, Sep 22, 2017	137.48	137.54	137.29	137.36
2693	AMEX	TLH	Thu, Sep 21, 2017	137.31	137.52	137.04	137.05
2692	AMEX	TLH	Wed, Sep 20, 2017	137.48	137.48	136.93	137.16
2691	AMEX	TLH	Tue, Sep 19, 2017	137.63	137.67	137.34	137.34
2690	AMEX	TLH	Mon, Sep 18, 2017	137.67	137.74	137.42	137.55
2689	AMEX	TLH	Fri, Sep 15, 2017	137.98	138.08	137.78	137.98
2688	AMEX	TLH	Thu, Sep 14, 2017	137.81	138.05	137.81	138.03
2687	AMEX	TLH	Wed, Sep 13, 2017	138.26	138.26	137.87	137.87
2686	AMEX	TLH	Tue, Sep 12, 2017	138.41	138.42	137.59	138.20
2685	AMEX	TLH	Mon, Sep 11, 2017	139.03	139.08	138.69	138.69
2684	AMEX	TLH	Fri, Sep 8, 2017	139.79	139.81	139.57	139.77
2683	AMEX	TLH	Thu, Sep 7, 2017	139.35	140.10	139.35	139.89
2682	AMEX	TLH	Wed, Sep 6, 2017	139.52	139.61	138.82	138.82
2681	AMEX	TLH	Tue, Sep 5, 2017	138.86	139.56	138.86	139.54
2680	AMEX	TLH	Fri, Sep 1, 2017	138.59	138.59	138.14	138.20
2679	AMEX	TLH	Thu, Aug 31, 2017	138.81	139.06	138.76	138.76
2678	AMEX	TLH	Wed, Aug 30, 2017	138.64	138.78	138.60	138.65
2677	AMEX	TLH	Tue, Aug 29, 2017	139.22	139.22	138.57	138.76
2676	AMEX	TLH	Mon, Aug 28, 2017	138.16	138.45	138.12	138.38
2675	AMEX	TLH	Fri, Aug 25, 2017	138.05	138.34	138.00	138.25
2674	AMEX	TLH	Thu, Aug 24, 2017	137.93	138.11	137.88	137.91
2673	AMEX	TLH	Wed, Aug 23, 2017	138.07	138.27	137.99	138.27
2672	AMEX	TLH	Tue, Aug 22, 2017	137.84	137.84	137.53	137.58
2671	AMEX	TLH	Mon, Aug 21, 2017	137.89	138.02	137.77	137.97
2670	AMEX	TLH	Fri, Aug 18, 2017	138.02	138.12	137.61	137.79
2669	AMEX	TLH	Thu, Aug 17, 2017	137.11	137.81	137.09	137.78
2668	AMEX	TLH	Wed, Aug 16, 2017	136.60	137.33	136.57	137.16
2667	AMEX	TLH	Tue, Aug 15, 2017	136.56	136.94	136.56	136.85
2666	AMEX	TLH	Mon, Aug 14, 2017	137.36	137.52	137.24	137.26
2665	AMEX	TLH	Fri, Aug 11, 2017	137.33	137.71	137.33	137.70
2664	AMEX	TLH	Thu, Aug 10, 2017	137.17	137.61	137.11	137.58
2663	AMEX	TLH	Wed, Aug 9, 2017	137.37	137.37	136.93	137.03
2662	AMEX	TLH	Tue, Aug 8, 2017	136.73	136.74	136.40	136.60
2661	AMEX	TLH	Mon, Aug 7, 2017	136.62	136.84	136.52	136.78
2660	AMEX	TLH	Fri, Aug 4, 2017	136.81	136.81	136.37	136.67
2659	AMEX	TLH	Thu, Aug 3, 2017	136.89	137.38	136.89	137.38
2658	AMEX	TLH	Wed, Aug 2, 2017	136.44	136.86	136.44	136.57
2657	AMEX	TLH	Tue, Aug 1, 2017	135.77	136.68	135.77	136.62
2656	AMEX	TLH	Mon, Jul 31, 2017	136.08	136.33	136.08	136.12
2655	AMEX	TLH	Fri, Jul 28, 2017	135.93	136.31	135.93	136.31
2654	AMEX	TLH	Thu, Jul 27, 2017	135.88	136.01	135.67	135.88
2653	AMEX	TLH	Wed, Jul 26, 2017	135.70	136.39	135.69	136.25
2652	AMEX	TLH	Tue, Jul 25, 2017	136.22	136.23	135.82	135.85
2651	AMEX	TLH	Mon, Jul 24, 2017	137.02	137.08	136.85	136.92
2650	AMEX	TLH	Fri, Jul 21, 2017	137.12	137.31	137.08	137.15
2649	AMEX	TLH	Thu, Jul 20, 2017	136.97	137.07	136.65	136.71
2648	AMEX	TLH	Wed, Jul 19, 2017	136.65	136.76	136.59	136.63
2647	AMEX	TLH	Tue, Jul 18, 2017	136.51	136.66	136.41	136.65
2646	AMEX	TLH	Mon, Jul 17, 2017	135.80	136.09	135.75	136.00
2645	AMEX	TLH	Fri, Jul 14, 2017	136.22	136.22	135.70	135.77
2644	AMEX	TLH	Thu, Jul 13, 2017	135.69	135.71	135.29	135.55
2643	AMEX	TLH	Wed, Jul 12, 2017	135.91	136.12	135.70	135.87
2642	AMEX	TLH	Tue, Jul 11, 2017	135.15	135.43	135.08	135.33
2641	AMEX	TLH	Mon, Jul 10, 2017	135.10	135.25	135.07	135.15
2640	AMEX	TLH	Fri, Jul 7, 2017	135.06	135.17	134.89	135.05
2639	AMEX	TLH	Thu, Jul 6, 2017	135.40	135.42	135.07	135.34
2638	AMEX	TLH	Wed, Jul 5, 2017	135.70	136.19	135.66	135.87
2637	AMEX	TLH	Mon, Jul 3, 2017	136.34	136.36	135.63	135.67
2636	AMEX	TLH	Fri, Jun 30, 2017	136.74	136.74	136.37	136.40
2635	AMEX	TLH	Thu, Jun 29, 2017	136.48	136.88	136.33	136.77
2634	AMEX	TLH	Wed, Jun 28, 2017	137.60	137.60	137.09	137.40
2633	AMEX	TLH	Tue, Jun 27, 2017	138.13	138.13	137.50	137.72
2632	AMEX	TLH	Mon, Jun 26, 2017	138.70	138.88	138.62	138.67
2631	AMEX	TLH	Fri, Jun 23, 2017	138.32	138.56	138.32	138.52
2630	AMEX	TLH	Thu, Jun 22, 2017	138.55	138.55	138.26	138.52
2629	AMEX	TLH	Wed, Jun 21, 2017	138.09	138.48	138.04	138.38
2628	AMEX	TLH	Tue, Jun 20, 2017	137.97	138.41	137.97	138.32
2627	AMEX	TLH	Mon, Jun 19, 2017	137.96	138.07	137.72	137.72
2626	AMEX	TLH	Fri, Jun 16, 2017	137.92	138.23	137.92	138.12
2625	AMEX	TLH	Thu, Jun 15, 2017	137.86	138.01	137.84	138.00
2624	AMEX	TLH	Wed, Jun 14, 2017	138.07	138.88	137.98	138.18
2623	AMEX	TLH	Tue, Jun 13, 2017	136.90	137.53	136.90	137.04
2622	AMEX	TLH	Mon, Jun 12, 2017	136.93	137.46	136.91	137.10
2621	AMEX	TLH	Fri, Jun 9, 2017	136.94	137.17	136.87	137.13
2620	AMEX	TLH	Thu, Jun 8, 2017	137.48	137.48	137.08	137.28
2619	AMEX	TLH	Wed, Jun 7, 2017	137.68	137.75	137.36	137.50
2618	AMEX	TLH	Tue, Jun 6, 2017	137.81	137.94	137.62	137.81
2617	AMEX	TLH	Mon, Jun 5, 2017	137.27	137.47	137.24	137.24
2616	AMEX	TLH	Fri, Jun 2, 2017	137.49	137.86	137.32	137.69
2615	AMEX	TLH	Thu, Jun 1, 2017	136.56	136.79	136.52	136.69
2614	AMEX	TLH	Wed, May 31, 2017	136.92	137.20	136.78	136.81
2613	AMEX	TLH	Tue, May 30, 2017	136.74	136.92	136.63	136.92
2612	AMEX	TLH	Fri, May 26, 2017	136.46	136.60	136.29	136.37
2611	AMEX	TLH	Thu, May 25, 2017	136.32	136.35	136.27	136.35
2610	AMEX	TLH	Wed, May 24, 2017	136.00	136.35	135.79	136.25
2609	AMEX	TLH	Tue, May 23, 2017	136.47	136.62	135.83	135.84
2608	AMEX	TLH	Mon, May 22, 2017	136.54	136.54	136.25	136.30
2607	AMEX	TLH	Fri, May 19, 2017	136.32	136.58	136.13	136.53
2606	AMEX	TLH	Thu, May 18, 2017	136.61	136.76	136.39	136.43
2605	AMEX	TLH	Wed, May 17, 2017	135.91	136.60	135.85	136.48
2604	AMEX	TLH	Tue, May 16, 2017	134.82	135.28	134.82	135.02
2603	AMEX	TLH	Mon, May 15, 2017	134.71	134.91	134.68	134.84
2602	AMEX	TLH	Fri, May 12, 2017	134.65	135.05	134.65	134.96
2601	AMEX	TLH	Thu, May 11, 2017	133.99	134.41	133.81	134.18
2600	AMEX	TLH	Wed, May 10, 2017	134.63	134.63	134.03	134.18
2599	AMEX	TLH	Tue, May 9, 2017	134.11	134.25	134.01	134.25
2598	AMEX	TLH	Mon, May 8, 2017	134.75	134.75	134.27	134.48
2597	AMEX	TLH	Fri, May 5, 2017	134.75	135.04	134.59	134.84
2596	AMEX	TLH	Thu, May 4, 2017	134.74	134.92	134.60	134.89
2595	AMEX	TLH	Wed, May 3, 2017	135.80	135.80	135.24	135.31
2594	AMEX	TLH	Tue, May 2, 2017	135.20	135.76	135.20	135.69
2593	AMEX	TLH	Mon, May 1, 2017	135.64	135.82	134.88	135.27
2592	AMEX	TLH	Fri, Apr 28, 2017	135.51	136.07	135.39	135.95
2591	AMEX	TLH	Thu, Apr 27, 2017	135.49	135.94	135.49	135.76
2590	AMEX	TLH	Wed, Apr 26, 2017	135.27	135.69	135.19	135.69
2589	AMEX	TLH	Tue, Apr 25, 2017	135.76	135.80	135.16	135.19
2588	AMEX	TLH	Mon, Apr 24, 2017	135.94	136.25	135.76	136.13
2587	AMEX	TLH	Fri, Apr 21, 2017	136.73	136.96	136.59	136.65
2586	AMEX	TLH	Thu, Apr 20, 2017	136.66	136.74	136.38	136.59
2585	AMEX	TLH	Wed, Apr 19, 2017	136.97	137.05	136.79	136.86
2584	AMEX	TLH	Tue, Apr 18, 2017	136.72	137.54	136.64	137.38
2583	AMEX	TLH	Mon, Apr 17, 2017	136.62	136.75	136.16	136.36
2582	AMEX	TLH	Thu, Apr 13, 2017	136.34	136.80	136.19	136.48
2581	AMEX	TLH	Wed, Apr 12, 2017	135.68	136.28	135.68	136.19
2580	AMEX	TLH	Tue, Apr 11, 2017	135.22	135.82	135.22	135.72
2579	AMEX	TLH	Mon, Apr 10, 2017	134.77	135.07	134.77	134.95
2578	AMEX	TLH	Fri, Apr 7, 2017	135.40	135.58	134.57	134.57
2577	AMEX	TLH	Thu, Apr 6, 2017	135.01	135.08	134.71	135.00
2576	AMEX	TLH	Wed, Apr 5, 2017	134.49	135.22	134.48	135.15
2575	AMEX	TLH	Tue, Apr 4, 2017	135.04	135.09	134.77	134.79
2574	AMEX	TLH	Mon, Apr 3, 2017	134.36	135.17	134.33	135.02
2573	AMEX	TLH	Fri, Mar 31, 2017	134.10	134.51	134.10	134.41
2572	AMEX	TLH	Thu, Mar 30, 2017	134.41	134.45	134.09	134.12
2571	AMEX	TLH	Wed, Mar 29, 2017	134.40	134.67	134.36	134.65
2570	AMEX	TLH	Tue, Mar 28, 2017	134.85	134.89	134.09	134.18
2569	AMEX	TLH	Mon, Mar 27, 2017	134.65	135.06	134.64	134.66
2568	AMEX	TLH	Fri, Mar 24, 2017	134.10	134.45	134.10	134.28
2567	AMEX	TLH	Thu, Mar 23, 2017	134.25	134.25	133.86	134.09
2566	AMEX	TLH	Wed, Mar 22, 2017	134.13	134.54	134.11	134.23
2565	AMEX	TLH	Tue, Mar 21, 2017	133.15	133.86	133.04	133.83
2564	AMEX	TLH	Mon, Mar 20, 2017	132.80	133.23	132.80	133.23
2563	AMEX	TLH	Fri, Mar 17, 2017	132.34	132.86	132.34	132.81
2562	AMEX	TLH	Thu, Mar 16, 2017	132.33	132.50	132.20	132.23
2561	AMEX	TLH	Wed, Mar 15, 2017	131.67	134.69	131.65	132.65
2560	AMEX	TLH	Tue, Mar 14, 2017	131.28	131.59	131.23	131.42
2559	AMEX	TLH	Mon, Mar 13, 2017	131.45	131.49	131.16	131.25
2558	AMEX	TLH	Fri, Mar 10, 2017	131.66	131.70	131.37	131.69
2557	AMEX	TLH	Thu, Mar 9, 2017	131.84	131.86	131.38	131.39
2556	AMEX	TLH	Wed, Mar 8, 2017	131.79	132.20	131.72	131.99
2555	AMEX	TLH	Tue, Mar 7, 2017	132.69	132.79	132.57	132.69
2554	AMEX	TLH	Mon, Mar 6, 2017	133.08	133.08	132.66	132.90
2553	AMEX	TLH	Fri, Mar 3, 2017	132.96	133.07	132.40	133.02
2552	AMEX	TLH	Thu, Mar 2, 2017	132.94	133.16	132.69	132.96
2551	AMEX	TLH	Wed, Mar 1, 2017	133.29	133.47	132.84	133.30
2550	AMEX	TLH	Tue, Feb 28, 2017	134.84	135.07	134.72	134.61
2549	AMEX	TLH	Mon, Feb 27, 2017	135.13	135.13	134.62	134.72
2548	AMEX	TLH	Fri, Feb 24, 2017	134.90	135.30	134.85	135.20
2547	AMEX	TLH	Thu, Feb 23, 2017	134.17	134.41	134.17	134.37
2546	AMEX	TLH	Wed, Feb 22, 2017	134.28	134.28	133.56	133.94
2545	AMEX	TLH	Tue, Feb 21, 2017	133.48	134.09	133.48	133.85
2544	AMEX	TLH	Fri, Feb 17, 2017	134.00	134.06	133.76	133.86
2543	AMEX	TLH	Thu, Feb 16, 2017	133.14	133.61	133.11	133.40
2542	AMEX	TLH	Wed, Feb 15, 2017	132.68	132.94	132.66	132.87
2541	AMEX	TLH	Tue, Feb 14, 2017	133.72	133.72	132.79	133.14
2540	AMEX	TLH	Mon, Feb 13, 2017	133.80	133.80	133.52	133.70
2539	AMEX	TLH	Fri, Feb 10, 2017	133.61	134.11	133.61	134.04
2538	AMEX	TLH	Thu, Feb 9, 2017	134.68	134.68	134.05	134.15
2537	AMEX	TLH	Wed, Feb 8, 2017	134.69	135.15	134.61	135.01
2536	AMEX	TLH	Tue, Feb 7, 2017	133.85	134.42	133.60	134.19
2535	AMEX	TLH	Mon, Feb 6, 2017	133.68	134.02	133.45	133.90
2534	AMEX	TLH	Fri, Feb 3, 2017	133.45	133.66	132.80	133.06
2533	AMEX	TLH	Thu, Feb 2, 2017	133.57	133.73	133.04	133.04
2532	AMEX	TLH	Wed, Feb 1, 2017	132.81	133.25	132.55	133.14
2531	AMEX	TLH	Tue, Jan 31, 2017	133.10	133.75	132.99	133.34
2530	AMEX	TLH	Mon, Jan 30, 2017	133.03	133.34	132.96	132.96
2529	AMEX	TLH	Fri, Jan 27, 2017	133.00	133.17	132.88	133.11
2528	AMEX	TLH	Thu, Jan 26, 2017	132.57	132.89	132.24	132.82
2527	AMEX	TLH	Wed, Jan 25, 2017	132.75	132.95	132.43	132.59
2526	AMEX	TLH	Tue, Jan 24, 2017	133.71	133.89	133.21	133.42
2525	AMEX	TLH	Mon, Jan 23, 2017	133.48	134.46	133.38	134.06
2524	AMEX	TLH	Fri, Jan 20, 2017	133.21	133.29	132.78	133.26
2523	AMEX	TLH	Thu, Jan 19, 2017	133.54	133.64	132.98	133.31
2522	AMEX	TLH	Wed, Jan 18, 2017	134.50	134.60	133.86	133.87
2521	AMEX	TLH	Tue, Jan 17, 2017	135.27	135.31	134.72	135.04
2520	AMEX	TLH	Fri, Jan 13, 2017	134.30	134.49	133.77	134.20
2519	AMEX	TLH	Thu, Jan 12, 2017	134.95	135.25	134.58	134.59
2518	AMEX	TLH	Wed, Jan 11, 2017	134.48	135.01	134.18	134.51
2517	AMEX	TLH	Tue, Jan 10, 2017	134.49	134.57	134.23	134.39
2516	AMEX	TLH	Mon, Jan 9, 2017	134.32	134.54	134.22	134.39
2515	AMEX	TLH	Fri, Jan 6, 2017	133.85	134.01	133.68	133.73
2514	AMEX	TLH	Thu, Jan 5, 2017	133.68	134.50	133.52	134.50
2513	AMEX	TLH	Wed, Jan 4, 2017	133.04	133.39	132.89	133.39
2512	AMEX	TLH	Tue, Jan 3, 2017	132.29	133.22	132.29	133.10
2511	AMEX	TLH	Fri, Dec 30, 2016	132.55	133.29	132.55	132.93
2510	AMEX	TLH	Thu, Dec 29, 2016	132.47	132.88	132.47	132.61
2509	AMEX	TLH	Wed, Dec 28, 2016	131.61	132.44	131.61	132.33
2508	AMEX	TLH	Tue, Dec 27, 2016	131.44	131.60	131.42	131.59
2507	AMEX	TLH	Fri, Dec 23, 2016	131.86	132.16	131.84	131.87
2506	AMEX	TLH	Thu, Dec 22, 2016	131.64	131.83	131.41	131.69
2505	AMEX	TLH	Wed, Dec 21, 2016	131.76	132.14	131.76	131.79
2504	AMEX	TLH	Tue, Dec 20, 2016	131.72	131.93	131.47	131.80
2503	AMEX	TLH	Mon, Dec 19, 2016	132.04	132.23	131.73	132.18
2502	AMEX	TLH	Fri, Dec 16, 2016	131.43	131.82	131.10	131.26
2501	AMEX	TLH	Thu, Dec 15, 2016	131.96	131.96	131.15	131.29
2500	AMEX	TLH	Wed, Dec 14, 2016	133.18	133.20	131.34	131.34
2499	AMEX	TLH	Tue, Dec 13, 2016	132.62	132.72	132.25	132.59
2498	AMEX	TLH	Mon, Dec 12, 2016	132.43	132.43	131.88	132.39
2497	AMEX	TLH	Fri, Dec 9, 2016	133.01	133.23	132.21	132.29
2496	AMEX	TLH	Thu, Dec 8, 2016	133.32	133.52	133.18	133.25
2495	AMEX	TLH	Wed, Dec 7, 2016	133.83	134.12	133.81	134.05
2494	AMEX	TLH	Tue, Dec 6, 2016	133.35	133.66	133.35	133.54
2493	AMEX	TLH	Mon, Dec 5, 2016	132.94	133.91	132.74	133.41
2492	AMEX	TLH	Fri, Dec 2, 2016	133.04	133.74	133.04	133.51
2491	AMEX	TLH	Thu, Dec 1, 2016	132.58	132.86	132.08	132.79
2490	AMEX	TLH	Wed, Nov 30, 2016	133.65	134.16	133.55	133.53
2489	AMEX	TLH	Tue, Nov 29, 2016	134.55	135.05	134.38	134.97
2488	AMEX	TLH	Mon, Nov 28, 2016	134.52	134.82	134.38	134.73
2487	AMEX	TLH	Fri, Nov 25, 2016	134.28	134.40	133.84	134.04
2486	AMEX	TLH	Wed, Nov 23, 2016	133.80	134.26	132.66	134.15
2485	AMEX	TLH	Tue, Nov 22, 2016	134.67	134.97	134.47	134.59
2484	AMEX	TLH	Mon, Nov 21, 2016	134.56	134.73	134.37	134.63
2483	AMEX	TLH	Fri, Nov 18, 2016	135.00	135.19	134.01	134.34
2482	AMEX	TLH	Thu, Nov 17, 2016	135.38	135.52	134.78	134.92
2481	AMEX	TLH	Wed, Nov 16, 2016	135.60	136.00	135.30	135.87
2480	AMEX	TLH	Tue, Nov 15, 2016	135.68	135.89	135.45	135.61
2479	AMEX	TLH	Mon, Nov 14, 2016	135.50	136.12	135.08	135.36
2478	AMEX	TLH	Fri, Nov 11, 2016	136.90	136.99	136.14	136.31
2477	AMEX	TLH	Thu, Nov 10, 2016	137.11	137.68	136.60	136.60
2476	AMEX	TLH	Wed, Nov 9, 2016	139.50	139.54	137.39	137.55
2475	AMEX	TLH	Tue, Nov 8, 2016	141.16	141.31	140.53	140.63
2474	AMEX	TLH	Mon, Nov 7, 2016	141.18	141.24	141.01	141.10
2473	AMEX	TLH	Fri, Nov 4, 2016	141.50	141.86	141.50	141.74
2472	AMEX	TLH	Thu, Nov 3, 2016	141.14	141.40	141.11	141.30
2471	AMEX	TLH	Wed, Nov 2, 2016	141.40	141.77	141.26	141.58
2470	AMEX	TLH	Tue, Nov 1, 2016	140.51	141.31	140.40	141.17
2469	AMEX	TLH	Mon, Oct 31, 2016	141.19	141.34	141.11	141.13
2468	AMEX	TLH	Fri, Oct 28, 2016	140.81	141.20	140.81	141.00
2467	AMEX	TLH	Thu, Oct 27, 2016	141.17	141.18	140.73	141.08
2466	AMEX	TLH	Wed, Oct 26, 2016	141.95	142.08	141.75	141.82
2465	AMEX	TLH	Tue, Oct 25, 2016	141.99	142.64	141.96	142.28
2464	AMEX	TLH	Mon, Oct 24, 2016	142.55	142.55	142.02	142.18
2463	AMEX	TLH	Fri, Oct 21, 2016	142.70	142.71	142.32	142.56
2462	AMEX	TLH	Thu, Oct 20, 2016	142.64	142.67	142.36	142.42
2461	AMEX	TLH	Wed, Oct 19, 2016	142.03	142.60	142.03	142.48
2460	AMEX	TLH	Tue, Oct 18, 2016	141.70	142.37	141.70	142.35
2459	AMEX	TLH	Mon, Oct 17, 2016	141.77	142.22	141.77	142.04
2458	AMEX	TLH	Fri, Oct 14, 2016	141.89	142.26	141.52	141.63
2457	AMEX	TLH	Thu, Oct 13, 2016	142.56	142.66	142.43	142.50
2456	AMEX	TLH	Wed, Oct 12, 2016	141.83	142.11	141.58	141.98
2455	AMEX	TLH	Tue, Oct 11, 2016	142.09	142.39	141.85	142.07
2454	AMEX	TLH	Mon, Oct 10, 2016	142.00	142.12	141.83	142.08
2453	AMEX	TLH	Fri, Oct 7, 2016	142.73	142.73	142.24	142.66
2452	AMEX	TLH	Thu, Oct 6, 2016	142.77	142.77	142.43	142.52
2451	AMEX	TLH	Wed, Oct 5, 2016	143.16	143.27	142.61	142.90
2450	AMEX	TLH	Tue, Oct 4, 2016	144.17	144.22	143.28	143.37
2449	AMEX	TLH	Mon, Oct 3, 2016	144.74	144.75	144.20	144.28
2448	AMEX	TLH	Fri, Sep 30, 2016	145.28	145.40	144.50	144.82
2447	AMEX	TLH	Thu, Sep 29, 2016	144.77	145.50	144.77	145.43
2446	AMEX	TLH	Wed, Sep 28, 2016	145.27	145.64	145.09	145.22
2445	AMEX	TLH	Tue, Sep 27, 2016	145.40	145.40	145.13	145.35
2444	AMEX	TLH	Mon, Sep 26, 2016	144.47	144.99	144.47	144.80
2443	AMEX	TLH	Fri, Sep 23, 2016	144.38	144.44	144.18	144.28
2442	AMEX	TLH	Thu, Sep 22, 2016	144.06	144.51	144.01	144.27
2441	AMEX	TLH	Wed, Sep 21, 2016	143.17	143.85	142.92	143.82
2440	AMEX	TLH	Tue, Sep 20, 2016	143.37	143.67	143.21	143.33
2439	AMEX	TLH	Mon, Sep 19, 2016	143.30	143.33	143.02	143.10
2438	AMEX	TLH	Fri, Sep 16, 2016	143.37	143.45	143.07	143.42
2437	AMEX	TLH	Thu, Sep 15, 2016	142.97	143.19	142.63	143.05
2436	AMEX	TLH	Wed, Sep 14, 2016	142.91	143.46	142.86	143.19
2435	AMEX	TLH	Tue, Sep 13, 2016	143.75	143.75	142.25	142.92
2434	AMEX	TLH	Mon, Sep 12, 2016	143.40	143.87	143.38	143.64
2433	AMEX	TLH	Fri, Sep 9, 2016	143.80	144.09	143.57	143.68
2432	AMEX	TLH	Thu, Sep 8, 2016	145.40	145.54	144.46	144.78
2431	AMEX	TLH	Wed, Sep 7, 2016	146.14	146.14	145.79	145.86
2430	AMEX	TLH	Tue, Sep 6, 2016	144.87	145.86	144.82	145.72
2429	AMEX	TLH	Fri, Sep 2, 2016	145.00	145.19	144.46	144.84
2428	AMEX	TLH	Thu, Sep 1, 2016	144.75	145.55	144.56	145.51
2427	AMEX	TLH	Wed, Aug 31, 2016	145.59	145.75	145.29	145.27
2426	AMEX	TLH	Tue, Aug 30, 2016	145.50	145.63	145.37	145.47
2425	AMEX	TLH	Mon, Aug 29, 2016	145.16	145.67	145.14	145.56
2424	AMEX	TLH	Fri, Aug 26, 2016	145.75	146.17	144.58	144.78
2423	AMEX	TLH	Thu, Aug 25, 2016	145.46	145.70	145.30	145.33
2422	AMEX	TLH	Wed, Aug 24, 2016	146.00	146.00	145.50	145.72
2421	AMEX	TLH	Tue, Aug 23, 2016	145.90	146.14	145.70	145.85
2420	AMEX	TLH	Mon, Aug 22, 2016	145.53	145.93	145.53	145.82
2419	AMEX	TLH	Fri, Aug 19, 2016	145.21	145.46	144.88	145.18
2418	AMEX	TLH	Thu, Aug 18, 2016	145.48	145.90	145.30	145.77
2417	AMEX	TLH	Wed, Aug 17, 2016	145.13	145.71	145.13	145.44
2416	AMEX	TLH	Tue, Aug 16, 2016	145.40	145.46	145.00	145.16
2415	AMEX	TLH	Mon, Aug 15, 2016	145.89	145.95	145.43	145.46
2414	AMEX	TLH	Fri, Aug 12, 2016	146.35	146.71	146.06	146.26
2413	AMEX	TLH	Thu, Aug 11, 2016	146.12	146.30	145.25	145.53
2412	AMEX	TLH	Wed, Aug 10, 2016	146.22	146.54	145.94	146.31
2411	AMEX	TLH	Tue, Aug 9, 2016	145.49	146.04	145.46	146.00
2410	AMEX	TLH	Mon, Aug 8, 2016	145.02	145.37	144.83	145.22
2409	AMEX	TLH	Fri, Aug 5, 2016	145.95	145.95	145.16	145.21
2408	AMEX	TLH	Thu, Aug 4, 2016	146.17	146.65	146.17	146.25
2407	AMEX	TLH	Wed, Aug 3, 2016	145.95	145.95	145.38	145.84
2406	AMEX	TLH	Tue, Aug 2, 2016	145.40	146.15	145.15	145.80
2405	AMEX	TLH	Mon, Aug 1, 2016	145.66	146.60	145.66	146.36
2404	AMEX	TLH	Fri, Jul 29, 2016	146.65	147.35	146.65	147.12
2403	AMEX	TLH	Thu, Jul 28, 2016	146.20	146.68	146.13	146.57
2402	AMEX	TLH	Wed, Jul 27, 2016	145.86	146.52	145.86	146.46
2401	AMEX	TLH	Tue, Jul 26, 2016	145.77	145.77	144.96	145.64
2400	AMEX	TLH	Mon, Jul 25, 2016	145.74	145.83	145.41	145.51
2399	AMEX	TLH	Fri, Jul 22, 2016	145.35	145.93	145.24	145.66
2398	AMEX	TLH	Thu, Jul 21, 2016	144.71	145.65	144.59	145.59
2397	AMEX	TLH	Wed, Jul 20, 2016	145.44	145.44	145.10	145.36
2396	AMEX	TLH	Tue, Jul 19, 2016	145.66	145.96	145.55	145.85
2395	AMEX	TLH	Mon, Jul 18, 2016	145.69	145.85	145.05	145.23
2394	AMEX	TLH	Fri, Jul 15, 2016	145.53	145.64	145.16	145.42
2393	AMEX	TLH	Thu, Jul 14, 2016	146.11	146.30	145.88	146.25
2392	AMEX	TLH	Wed, Jul 13, 2016	147.39	147.39	146.99	147.21
2391	AMEX	TLH	Tue, Jul 12, 2016	146.83	146.91	146.32	146.46
2390	AMEX	TLH	Mon, Jul 11, 2016	148.04	148.35	147.63	147.68
2389	AMEX	TLH	Fri, Jul 8, 2016	148.17	148.75	147.97	148.56
2388	AMEX	TLH	Thu, Jul 7, 2016	147.12	148.45	147.12	148.17
2387	AMEX	TLH	Wed, Jul 6, 2016	148.36	148.52	147.85	148.35
2386	AMEX	TLH	Tue, Jul 5, 2016	147.99	148.60	147.91	148.40
2385	AMEX	TLH	Fri, Jul 1, 2016	147.97	147.97	146.72	147.41
2384	AMEX	TLH	Thu, Jun 30, 2016	146.58	147.28	146.17	146.37
2383	AMEX	TLH	Wed, Jun 29, 2016	146.96	147.15	146.32	146.32
2382	AMEX	TLH	Tue, Jun 28, 2016	146.80	147.08	146.53	146.98
2381	AMEX	TLH	Mon, Jun 27, 2016	146.58	147.06	146.49	146.97
2380	AMEX	TLH	Fri, Jun 24, 2016	145.66	145.66	144.86	145.10
2379	AMEX	TLH	Thu, Jun 23, 2016	142.84	143.23	142.51	142.65
2378	AMEX	TLH	Wed, Jun 22, 2016	143.38	143.65	143.14	143.59
2377	AMEX	TLH	Tue, Jun 21, 2016	143.64	143.89	143.27	143.33
2376	AMEX	TLH	Mon, Jun 20, 2016	143.55	143.80	143.52	143.59
2375	AMEX	TLH	Fri, Jun 17, 2016	145.01	145.01	144.31	144.51
2374	AMEX	TLH	Thu, Jun 16, 2016	145.24	145.85	144.89	145.13
2373	AMEX	TLH	Wed, Jun 15, 2016	144.50	145.00	144.44	144.72
2372	AMEX	TLH	Tue, Jun 14, 2016	144.79	144.81	144.23	144.33
2371	AMEX	TLH	Mon, Jun 13, 2016	144.31	144.44	144.04	144.43
2370	AMEX	TLH	Fri, Jun 10, 2016	143.93	144.23	143.73	143.92
2369	AMEX	TLH	Thu, Jun 9, 2016	143.53	143.60	143.37	143.40
2368	AMEX	TLH	Wed, Jun 8, 2016	142.81	143.06	142.81	143.01
2367	AMEX	TLH	Tue, Jun 7, 2016	142.80	142.92	142.64	142.68
2366	AMEX	TLH	Mon, Jun 6, 2016	142.58	142.73	142.26	142.39
2365	AMEX	TLH	Fri, Jun 3, 2016	142.67	142.91	142.59	142.85
2364	AMEX	TLH	Thu, Jun 2, 2016	141.28	141.62	141.28	141.53
2363	AMEX	TLH	Wed, Jun 1, 2016	141.17	141.25	140.73	140.84
2362	AMEX	TLH	Tue, May 31, 2016	140.26	141.10	140.19	140.71
2361	AMEX	TLH	Fri, May 27, 2016	140.79	141.07	140.54	140.54
2360	AMEX	TLH	Thu, May 26, 2016	140.48	141.13	140.48	140.95
2359	AMEX	TLH	Wed, May 25, 2016	140.47	140.69	140.31	140.31
2358	AMEX	TLH	Tue, May 24, 2016	140.40	140.69	140.24	140.45
2357	AMEX	TLH	Mon, May 23, 2016	140.61	140.97	140.52	140.91
2356	AMEX	TLH	Fri, May 20, 2016	140.27	140.76	140.27	140.72
2355	AMEX	TLH	Thu, May 19, 2016	140.25	140.82	140.25	140.64
2354	AMEX	TLH	Wed, May 18, 2016	141.28	141.28	140.00	140.28
2353	AMEX	TLH	Tue, May 17, 2016	141.72	141.98	141.68	141.73
2352	AMEX	TLH	Mon, May 16, 2016	141.87	141.92	141.48	141.69
2351	AMEX	TLH	Fri, May 13, 2016	141.88	142.45	141.78	142.44
2350	AMEX	TLH	Thu, May 12, 2016	141.59	141.81	141.42	141.67
2349	AMEX	TLH	Wed, May 11, 2016	141.35	142.38	141.35	142.14
2348	AMEX	TLH	Tue, May 10, 2016	143.10	143.10	141.36	141.62
2347	AMEX	TLH	Mon, May 9, 2016	141.77	141.88	141.33	141.73
2346	AMEX	TLH	Fri, May 6, 2016	141.91	141.91	141.27	141.35
2345	AMEX	TLH	Thu, May 5, 2016	141.31	141.89	140.97	141.83
2344	AMEX	TLH	Wed, May 4, 2016	141.10	141.37	140.74	141.29
2343	AMEX	TLH	Tue, May 3, 2016	140.78	141.13	140.70	140.84
2342	AMEX	TLH	Mon, May 2, 2016	140.20	140.35	139.81	139.87
2341	AMEX	TLH	Fri, Apr 29, 2016	140.41	140.83	140.11	140.54
2340	AMEX	TLH	Thu, Apr 28, 2016	140.04	140.83	140.00	140.73
2339	AMEX	TLH	Wed, Apr 27, 2016	139.85	140.24	139.59	140.17
2338	AMEX	TLH	Tue, Apr 26, 2016	139.65	139.70	139.12	139.18
2337	AMEX	TLH	Mon, Apr 25, 2016	139.73	139.96	139.60	139.62
2336	AMEX	TLH	Fri, Apr 22, 2016	140.25	140.25	139.82	140.06
2335	AMEX	TLH	Thu, Apr 21, 2016	140.01	140.28	139.81	140.21
2334	AMEX	TLH	Wed, Apr 20, 2016	141.74	141.87	140.54	140.55
2333	AMEX	TLH	Tue, Apr 19, 2016	141.68	141.72	141.22	141.52
2332	AMEX	TLH	Mon, Apr 18, 2016	141.98	141.98	141.50	141.74
2331	AMEX	TLH	Fri, Apr 15, 2016	141.75	142.36	141.75	142.06
2330	AMEX	TLH	Thu, Apr 14, 2016	141.64	141.90	141.35	141.45
2329	AMEX	TLH	Wed, Apr 13, 2016	141.67	142.05	141.40	141.91
2328	AMEX	TLH	Tue, Apr 12, 2016	142.00	142.16	141.54	141.72
2327	AMEX	TLH	Mon, Apr 11, 2016	141.97	142.50	141.76	142.37
2326	AMEX	TLH	Fri, Apr 8, 2016	142.43	142.55	142.13	142.33
2325	AMEX	TLH	Thu, Apr 7, 2016	142.44	142.96	142.13	142.85
2324	AMEX	TLH	Wed, Apr 6, 2016	142.20	142.20	141.60	141.75
2323	AMEX	TLH	Tue, Apr 5, 2016	141.45	141.45	141.45	142.40
2322	AMEX	TLH	Mon, Apr 4, 2016	141.36	141.59	141.14	141.45
2321	AMEX	TLH	Fri, Apr 1, 2016	141.60	141.89	140.93	141.37
2320	AMEX	TLH	Thu, Mar 31, 2016	140.86	141.18	140.77	141.52
2319	AMEX	TLH	Wed, Mar 30, 2016	141.55	141.56	140.36	140.59
2318	AMEX	TLH	Tue, Mar 29, 2016	140.51	141.38	140.51	141.45
2317	AMEX	TLH	Mon, Mar 28, 2016	139.63	140.61	139.63	140.21
2316	AMEX	TLH	Thu, Mar 24, 2016	140.14	140.14	140.14	139.91
2315	AMEX	TLH	Wed, Mar 23, 2016	139.42	140.36	139.38	140.14
2314	AMEX	TLH	Tue, Mar 22, 2016	140.28	140.39	139.16	139.22
2313	AMEX	TLH	Mon, Mar 21, 2016	140.42	140.42	139.35	139.41
2312	AMEX	TLH	Fri, Mar 18, 2016	140.00	140.43	139.99	140.09
2311	AMEX	TLH	Thu, Mar 17, 2016	139.78	140.09	139.70	139.82
2310	AMEX	TLH	Wed, Mar 16, 2016	138.94	139.56	138.50	139.52
2309	AMEX	TLH	Tue, Mar 15, 2016	138.79	138.79	138.79	138.81
2308	AMEX	TLH	Mon, Mar 14, 2016	138.88	139.20	138.76	138.79
2307	AMEX	TLH	Fri, Mar 11, 2016	139.37	139.37	139.37	138.64
2306	AMEX	TLH	Thu, Mar 10, 2016	139.76	139.76	139.76	139.37
2305	AMEX	TLH	Wed, Mar 9, 2016	140.53	140.53	140.49	139.76
2304	AMEX	TLH	Tue, Mar 8, 2016	140.51	141.00	140.33	140.53
2303	AMEX	TLH	Mon, Mar 7, 2016	139.46	139.46	139.11	139.34
2302	AMEX	TLH	Fri, Mar 4, 2016	140.12	140.12	139.17	139.53
2301	AMEX	TLH	Thu, Mar 3, 2016	139.94	139.94	139.94	140.15
2300	AMEX	TLH	Wed, Mar 2, 2016	140.68	140.68	139.42	139.94
2299	AMEX	TLH	Tue, Mar 1, 2016	141.26	141.26	139.72	139.94
2298	AMEX	TLH	Mon, Feb 29, 2016	141.57	141.57	141.19	141.54
2297	AMEX	TLH	Fri, Feb 26, 2016	141.33	141.60	140.96	141.21
2296	AMEX	TLH	Thu, Feb 25, 2016	142.09	142.38	141.66	141.97
2295	AMEX	TLH	Wed, Feb 24, 2016	142.25	142.85	141.44	141.45
2294	AMEX	TLH	Tue, Feb 23, 2016	141.04	141.81	140.71	141.62
2293	AMEX	TLH	Mon, Feb 22, 2016	141.45	141.48	141.17	141.33
2292	AMEX	TLH	Fri, Feb 19, 2016	141.54	141.93	141.25	141.40
2291	AMEX	TLH	Thu, Feb 18, 2016	140.59	141.56	140.56	141.33
2290	AMEX	TLH	Wed, Feb 17, 2016	140.55	141.29	140.03	140.53
2289	AMEX	TLH	Tue, Feb 16, 2016	141.18	141.49	140.77	141.06
2288	AMEX	TLH	Fri, Feb 12, 2016	142.52	142.52	141.40	141.88
2287	AMEX	TLH	Thu, Feb 11, 2016	144.51	144.51	142.39	142.90
2286	AMEX	TLH	Wed, Feb 10, 2016	141.33	142.24	141.20	142.14
2285	AMEX	TLH	Tue, Feb 9, 2016	142.18	142.18	141.36	141.51
2284	AMEX	TLH	Mon, Feb 8, 2016	140.82	141.72	140.73	141.61
2283	AMEX	TLH	Fri, Feb 5, 2016	139.52	140.26	139.46	140.06
2282	AMEX	TLH	Thu, Feb 4, 2016	139.66	140.01	139.46	140.00
2281	AMEX	TLH	Wed, Feb 3, 2016	139.79	140.53	139.56	139.59
2280	AMEX	TLH	Tue, Feb 2, 2016	139.55	140.01	139.37	140.01
2279	AMEX	TLH	Mon, Feb 1, 2016	138.85	138.87	138.46	138.73
2278	AMEX	TLH	Fri, Jan 29, 2016	139.01	139.37	138.81	139.18
2277	AMEX	TLH	Thu, Jan 28, 2016	137.98	138.49	137.97	138.36
2276	AMEX	TLH	Wed, Jan 27, 2016	138.04	138.31	137.56	138.07
2275	AMEX	TLH	Tue, Jan 26, 2016	138.12	138.34	137.81	138.17
2274	AMEX	TLH	Mon, Jan 25, 2016	137.78	138.09	137.72	137.98
2273	AMEX	TLH	Fri, Jan 22, 2016	137.41	137.71	137.15	137.54
2272	AMEX	TLH	Thu, Jan 21, 2016	138.73	138.86	137.82	137.96
2271	AMEX	TLH	Wed, Jan 20, 2016	138.35	139.04	138.24	138.30
2270	AMEX	TLH	Tue, Jan 19, 2016	137.61	138.00	137.33	137.52
2269	AMEX	TLH	Fri, Jan 15, 2016	137.88	138.21	137.48	137.81
2268	AMEX	TLH	Thu, Jan 14, 2016	137.30	137.41	136.41	136.79
2267	AMEX	TLH	Wed, Jan 13, 2016	136.52	137.54	136.38	137.31
2266	AMEX	TLH	Tue, Jan 12, 2016	135.89	137.20	135.86	136.75
2265	AMEX	TLH	Mon, Jan 11, 2016	135.91	136.30	135.72	135.83
2264	AMEX	TLH	Fri, Jan 8, 2016	136.00	136.63	135.77	136.51
2263	AMEX	TLH	Thu, Jan 7, 2016	136.01	136.24	135.37	136.15
2262	AMEX	TLH	Wed, Jan 6, 2016	135.63	135.86	135.35	135.82
2261	AMEX	TLH	Tue, Jan 5, 2016	134.58	135.04	134.56	134.69
2260	AMEX	TLH	Mon, Jan 4, 2016	135.13	135.45	134.78	134.87
2259	AMEX	TLH	Thu, Dec 31, 2015	134.49	134.64	134.12	134.21
2258	AMEX	TLH	Wed, Dec 30, 2015	133.82	134.20	133.81	134.04
2257	AMEX	TLH	Tue, Dec 29, 2015	134.72	134.80	133.89	134.04
2256	AMEX	TLH	Mon, Dec 28, 2015	134.83	135.33	134.77	134.98
2255	AMEX	TLH	Thu, Dec 24, 2015	134.79	134.95	134.76	134.95
2254	AMEX	TLH	Wed, Dec 23, 2015	134.75	134.86	134.52	134.73
2253	AMEX	TLH	Tue, Dec 22, 2015	135.53	135.55	135.13	135.17
2252	AMEX	TLH	Mon, Dec 21, 2015	135.81	136.12	135.64	135.83
2251	AMEX	TLH	Fri, Dec 18, 2015	135.56	136.38	135.54	135.73
2250	AMEX	TLH	Thu, Dec 17, 2015	134.75	135.45	134.75	135.28
2249	AMEX	TLH	Wed, Dec 16, 2015	134.48	134.78	134.24	134.50
2248	AMEX	TLH	Tue, Dec 15, 2015	134.73	134.98	134.54	134.70
2247	AMEX	TLH	Mon, Dec 14, 2015	137.14	137.14	135.25	135.39
2246	AMEX	TLH	Fri, Dec 11, 2015	135.92	136.61	135.78	136.45
2245	AMEX	TLH	Thu, Dec 10, 2015	135.47	135.47	135.12	135.12
2244	AMEX	TLH	Wed, Dec 9, 2015	134.89	135.50	134.67	135.26
2243	AMEX	TLH	Tue, Dec 8, 2015	135.49	135.49	134.97	135.13
2242	AMEX	TLH	Mon, Dec 7, 2015	134.50	135.35	134.50	135.04
2241	AMEX	TLH	Fri, Dec 4, 2015	133.97	134.59	133.92	134.42
2240	AMEX	TLH	Thu, Dec 3, 2015	134.76	134.76	133.48	133.82
2239	AMEX	TLH	Wed, Dec 2, 2015	135.57	135.76	135.38	135.67
2238	AMEX	TLH	Tue, Dec 1, 2015	135.13	135.94	135.01	135.84
2237	AMEX	TLH	Mon, Nov 30, 2015	135.14	135.23	135.04	135.18
2236	AMEX	TLH	Fri, Nov 27, 2015	135.07	135.19	134.97	134.99
2235	AMEX	TLH	Wed, Nov 25, 2015	134.90	135.05	134.84	134.90
2234	AMEX	TLH	Tue, Nov 24, 2015	134.81	134.97	134.74	134.84
2233	AMEX	TLH	Mon, Nov 23, 2015	134.46	134.84	134.44	134.68
2232	AMEX	TLH	Fri, Nov 20, 2015	134.75	134.88	134.45	134.48
2231	AMEX	TLH	Thu, Nov 19, 2015	134.66	134.86	134.63	134.70
2230	AMEX	TLH	Wed, Nov 18, 2015	134.13	134.73	133.98	134.30
2229	AMEX	TLH	Tue, Nov 17, 2015	133.93	134.38	133.68	134.33
2228	AMEX	TLH	Mon, Nov 16, 2015	134.37	134.51	134.05	134.24
2227	AMEX	TLH	Fri, Nov 13, 2015	134.00	134.34	133.88	134.14
2226	AMEX	TLH	Thu, Nov 12, 2015	133.65	133.98	133.43	133.67
2225	AMEX	TLH	Wed, Nov 11, 2015	133.21	133.72	133.09	133.43
2224	AMEX	TLH	Tue, Nov 10, 2015	133.40	133.95	133.18	133.40
2223	AMEX	TLH	Mon, Nov 9, 2015	132.87	133.48	132.87	133.16
2222	AMEX	TLH	Fri, Nov 6, 2015	133.58	133.61	133.30	133.42
2221	AMEX	TLH	Thu, Nov 5, 2015	134.66	134.78	134.25	134.55
2220	AMEX	TLH	Wed, Nov 4, 2015	134.96	135.50	134.55	134.77
2219	AMEX	TLH	Tue, Nov 3, 2015	135.11	135.17	134.73	134.91
2218	AMEX	TLH	Mon, Nov 2, 2015	135.31	135.54	135.20	135.34
2217	AMEX	TLH	Fri, Oct 30, 2015	135.88	136.16	135.78	135.96
2216	AMEX	TLH	Thu, Oct 29, 2015	136.23	136.33	135.61	135.73
2215	AMEX	TLH	Wed, Oct 28, 2015	137.27	137.34	136.59	136.71
2214	AMEX	TLH	Tue, Oct 27, 2015	137.39	137.58	137.33	137.34
2213	AMEX	TLH	Mon, Oct 26, 2015	136.94	137.16	136.89	137.05
2212	AMEX	TLH	Fri, Oct 23, 2015	136.76	136.76	136.54	136.63
2211	AMEX	TLH	Thu, Oct 22, 2015	137.52	137.72	137.28	137.46
2210	AMEX	TLH	Wed, Oct 21, 2015	137.13	137.60	137.13	137.43
2209	AMEX	TLH	Tue, Oct 20, 2015	136.82	136.97	136.79	136.82
2208	AMEX	TLH	Mon, Oct 19, 2015	137.60	137.60	137.05	137.47
2207	AMEX	TLH	Fri, Oct 16, 2015	137.72	138.10	137.51	137.58
2206	AMEX	TLH	Thu, Oct 15, 2015	137.95	137.95	137.51	137.57
2205	AMEX	TLH	Wed, Oct 14, 2015	137.58	138.20	137.47	138.15
2204	AMEX	TLH	Tue, Oct 13, 2015	136.98	137.44	136.83	137.29
2203	AMEX	TLH	Mon, Oct 12, 2015	136.68	137.17	136.68	137.10
2202	AMEX	TLH	Fri, Oct 9, 2015	136.29	136.72	136.29	136.54
2201	AMEX	TLH	Thu, Oct 8, 2015	137.09	137.19	136.28	136.45
2200	AMEX	TLH	Wed, Oct 7, 2015	137.00	137.17	136.74	136.91
2199	AMEX	TLH	Tue, Oct 6, 2015	136.99	137.45	136.74	137.38
2198	AMEX	TLH	Mon, Oct 5, 2015	137.65	137.65	137.04	137.04
2197	AMEX	TLH	Fri, Oct 2, 2015	138.63	139.11	137.78	138.00
2196	AMEX	TLH	Thu, Oct 1, 2015	137.40	137.70	137.23	137.24
2195	AMEX	TLH	Wed, Sep 30, 2015	136.92	137.42	136.92	137.26
2194	AMEX	TLH	Tue, Sep 29, 2015	137.10	137.55	136.98	137.44
2193	AMEX	TLH	Mon, Sep 28, 2015	136.12	137.02	136.12	137.02
2192	AMEX	TLH	Fri, Sep 25, 2015	135.79	135.99	135.64	135.95
2191	AMEX	TLH	Thu, Sep 24, 2015	136.52	136.89	136.25	136.25
2190	AMEX	TLH	Wed, Sep 23, 2015	135.63	136.03	135.61	135.84
2189	AMEX	TLH	Tue, Sep 22, 2015	135.79	136.20	135.58	135.95
2188	AMEX	TLH	Mon, Sep 21, 2015	135.27	135.40	134.85	134.94
2187	AMEX	TLH	Fri, Sep 18, 2015	135.64	136.05	135.33	136.02
2186	AMEX	TLH	Thu, Sep 17, 2015	133.71	135.65	133.18	135.10
2185	AMEX	TLH	Wed, Sep 16, 2015	133.94	134.19	133.68	133.89
2184	AMEX	TLH	Tue, Sep 15, 2015	134.88	134.90	133.98	134.01
2183	AMEX	TLH	Mon, Sep 14, 2015	135.36	135.63	135.14	135.38
2182	AMEX	TLH	Fri, Sep 11, 2015	135.30	135.49	135.05	135.24
2181	AMEX	TLH	Thu, Sep 10, 2015	134.91	135.09	134.68	134.86
2180	AMEX	TLH	Wed, Sep 9, 2015	134.22	135.49	134.11	135.27
2179	AMEX	TLH	Tue, Sep 8, 2015	135.34	135.34	134.95	135.02
2178	AMEX	TLH	Fri, Sep 4, 2015	135.89	136.20	135.45	135.96
2177	AMEX	TLH	Thu, Sep 3, 2015	135.43	135.45	134.90	135.41
2176	AMEX	TLH	Wed, Sep 2, 2015	135.00	135.48	134.90	135.07
2175	AMEX	TLH	Tue, Sep 1, 2015	135.21	135.57	134.70	135.46
2174	AMEX	TLH	Mon, Aug 31, 2015	136.00	136.02	134.89	135.02
2173	AMEX	TLH	Fri, Aug 28, 2015	136.11	136.20	135.34	135.34
2172	AMEX	TLH	Thu, Aug 27, 2015	135.24	137.18	135.05	135.29
2171	AMEX	TLH	Wed, Aug 26, 2015	135.88	136.33	135.07	135.14
2170	AMEX	TLH	Tue, Aug 25, 2015	136.70	136.92	136.13	136.52
2169	AMEX	TLH	Mon, Aug 24, 2015	138.96	157.26	137.52	137.58
2168	AMEX	TLH	Fri, Aug 21, 2015	137.44	137.65	137.12	137.60
2167	AMEX	TLH	Thu, Aug 20, 2015	136.78	137.23	136.78	137.15
2166	AMEX	TLH	Wed, Aug 19, 2015	135.30	136.66	135.30	136.64
2165	AMEX	TLH	Tue, Aug 18, 2015	135.91	136.25	135.64	135.76
2164	AMEX	TLH	Mon, Aug 17, 2015	136.57	136.67	136.17	136.20
2163	AMEX	TLH	Fri, Aug 14, 2015	135.99	136.33	135.67	135.94
2162	AMEX	TLH	Thu, Aug 13, 2015	136.13	136.51	136.00	136.06
2161	AMEX	TLH	Wed, Aug 12, 2015	136.79	137.43	136.41	136.41
2160	AMEX	TLH	Tue, Aug 11, 2015	136.43	137.03	136.43	136.62
2159	AMEX	TLH	Mon, Aug 10, 2015	135.95	137.75	135.36	135.50
2158	AMEX	TLH	Fri, Aug 7, 2015	135.94	136.51	135.86	136.30
2157	AMEX	TLH	Thu, Aug 6, 2015	135.08	135.96	135.08	135.68
2156	AMEX	TLH	Wed, Aug 5, 2015	135.17	135.34	134.74	134.87
2155	AMEX	TLH	Tue, Aug 4, 2015	136.18	136.39	135.47	135.47
2154	AMEX	TLH	Mon, Aug 3, 2015	135.81	136.68	135.81	136.36
2153	AMEX	TLH	Fri, Jul 31, 2015	135.78	136.35	135.78	135.99
2152	AMEX	TLH	Thu, Jul 30, 2015	134.87	135.29	134.80	135.09
2151	AMEX	TLH	Wed, Jul 29, 2015	134.97	134.98	134.65	134.79
2150	AMEX	TLH	Tue, Jul 28, 2015	135.25	135.37	135.04	135.14
2149	AMEX	TLH	Mon, Jul 27, 2015	135.59	135.83	135.42	135.72
2148	AMEX	TLH	Fri, Jul 24, 2015	135.39	135.39	135.08	135.27
2147	AMEX	TLH	Thu, Jul 23, 2015	134.40	135.16	134.31	135.15
2146	AMEX	TLH	Wed, Jul 22, 2015	134.03	134.60	134.03	134.32
2145	AMEX	TLH	Tue, Jul 21, 2015	133.21	134.05	133.21	133.97
2144	AMEX	TLH	Mon, Jul 20, 2015	133.36	133.61	133.21	133.47
2143	AMEX	TLH	Fri, Jul 17, 2015	133.43	133.74	133.43	133.62
2142	AMEX	TLH	Thu, Jul 16, 2015	132.91	133.51	132.89	133.46
2141	AMEX	TLH	Wed, Jul 15, 2015	132.31	133.29	132.31	133.15
2140	AMEX	TLH	Tue, Jul 14, 2015	132.33	132.45	132.13	132.29
2139	AMEX	TLH	Mon, Jul 13, 2015	131.80	132.47	131.80	132.07
2138	AMEX	TLH	Fri, Jul 10, 2015	132.57	133.03	132.18	132.33
2137	AMEX	TLH	Thu, Jul 9, 2015	134.02	134.35	133.67	133.69
2136	AMEX	TLH	Wed, Jul 8, 2015	134.71	135.28	134.34	134.87
2135	AMEX	TLH	Tue, Jul 7, 2015	134.82	135.08	134.20	134.34
2134	AMEX	TLH	Mon, Jul 6, 2015	133.46	133.81	133.02	133.60
2133	AMEX	TLH	Thu, Jul 2, 2015	132.36	132.54	132.16	132.20
2132	AMEX	TLH	Wed, Jul 1, 2015	131.89	132.21	131.74	131.82
2131	AMEX	TLH	Tue, Jun 30, 2015	132.70	133.65	132.70	132.92
2130	AMEX	TLH	Mon, Jun 29, 2015	132.63	133.67	132.35	133.40
2129	AMEX	TLH	Fri, Jun 26, 2015	131.82	131.91	131.30	131.51
2128	AMEX	TLH	Thu, Jun 25, 2015	132.44	132.70	132.23	132.31
2127	AMEX	TLH	Wed, Jun 24, 2015	132.71	133.00	132.42	132.81
2126	AMEX	TLH	Tue, Jun 23, 2015	132.07	132.88	132.07	132.30
2125	AMEX	TLH	Mon, Jun 22, 2015	133.16	133.53	132.71	132.75
2124	AMEX	TLH	Fri, Jun 19, 2015	133.84	134.33	133.84	134.17
2123	AMEX	TLH	Thu, Jun 18, 2015	133.22	133.27	132.73	133.20
2122	AMEX	TLH	Wed, Jun 17, 2015	133.40	133.67	132.52	133.39
2121	AMEX	TLH	Tue, Jun 16, 2015	133.26	133.63	133.06	133.60
2120	AMEX	TLH	Mon, Jun 15, 2015	133.40	133.41	132.79	132.95
2119	AMEX	TLH	Fri, Jun 12, 2015	132.51	133.41	132.47	132.70
2118	AMEX	TLH	Thu, Jun 11, 2015	131.88	132.78	131.79	132.73
2117	AMEX	TLH	Wed, Jun 10, 2015	131.52	131.77	131.19	131.38
2116	AMEX	TLH	Tue, Jun 9, 2015	132.09	132.21	131.65	131.98
2115	AMEX	TLH	Mon, Jun 8, 2015	132.65	132.73	132.27	132.44
2114	AMEX	TLH	Fri, Jun 5, 2015	132.16	132.69	132.15	132.17
2113	AMEX	TLH	Thu, Jun 4, 2015	132.71	133.45	132.71	133.19
2112	AMEX	TLH	Wed, Jun 3, 2015	132.95	132.96	132.13	132.26
2111	AMEX	TLH	Tue, Jun 2, 2015	134.27	134.27	133.55	133.70
2110	AMEX	TLH	Mon, Jun 1, 2015	135.44	135.46	134.48	134.79
2109	AMEX	TLH	Fri, May 29, 2015	135.61	136.18	135.61	135.87
2108	AMEX	TLH	Thu, May 28, 2015	135.39	135.80	135.36	135.51
2107	AMEX	TLH	Wed, May 27, 2015	135.24	135.70	134.95	135.70
2106	AMEX	TLH	Tue, May 26, 2015	134.46	135.55	134.46	135.42
2105	AMEX	TLH	Fri, May 22, 2015	134.40	134.64	134.08	134.46
2104	AMEX	TLH	Thu, May 21, 2015	134.07	134.69	134.03	134.60
2103	AMEX	TLH	Wed, May 20, 2015	133.53	133.90	133.37	133.62
2102	AMEX	TLH	Tue, May 19, 2015	133.08	133.92	133.08	133.32
2101	AMEX	TLH	Mon, May 18, 2015	134.48	134.51	133.89	133.95
2100	AMEX	TLH	Fri, May 15, 2015	134.49	135.27	134.49	135.15
2099	AMEX	TLH	Thu, May 14, 2015	133.60	134.11	133.21	133.81
2098	AMEX	TLH	Wed, May 13, 2015	134.22	134.27	133.19	133.32
2097	AMEX	TLH	Tue, May 12, 2015	133.26	134.43	133.18	133.69
2096	AMEX	TLH	Mon, May 11, 2015	135.11	135.11	133.56	133.61
2095	AMEX	TLH	Fri, May 8, 2015	135.56	135.83	135.08	135.25
2094	AMEX	TLH	Thu, May 7, 2015	134.36	134.94	134.19	134.79
2093	AMEX	TLH	Wed, May 6, 2015	134.53	134.53	133.81	133.90
2092	AMEX	TLH	Tue, May 5, 2015	135.11	135.18	134.40	134.96
2091	AMEX	TLH	Mon, May 4, 2015	135.65	135.86	135.08	135.08
2090	AMEX	TLH	Fri, May 1, 2015	136.02	136.18	135.44	135.57
2089	AMEX	TLH	Thu, Apr 30, 2015	136.20	136.97	136.02	136.81
2088	AMEX	TLH	Wed, Apr 29, 2015	136.76	136.94	136.40	136.71
2087	AMEX	TLH	Tue, Apr 28, 2015	138.01	138.30	137.51	137.54
2086	AMEX	TLH	Mon, Apr 27, 2015	138.37	138.78	138.09	138.52
2085	AMEX	TLH	Fri, Apr 24, 2015	138.46	138.66	138.22	138.52
2084	AMEX	TLH	Thu, Apr 23, 2015	137.63	138.25	137.53	138.05
2083	AMEX	TLH	Wed, Apr 22, 2015	138.42	138.42	137.42	137.49
2082	AMEX	TLH	Tue, Apr 21, 2015	138.84	138.86	138.43	138.56
2081	AMEX	TLH	Mon, Apr 20, 2015	139.23	139.25	138.71	138.80
2080	AMEX	TLH	Fri, Apr 17, 2015	138.63	139.59	138.56	139.39
2079	AMEX	TLH	Thu, Apr 16, 2015	139.14	139.14	138.40	138.74
2078	AMEX	TLH	Wed, Apr 15, 2015	139.05	139.19	138.66	138.96
2077	AMEX	TLH	Tue, Apr 14, 2015	139.23	139.43	138.80	138.86
2076	AMEX	TLH	Mon, Apr 13, 2015	138.18	138.79	138.04	138.32
2075	AMEX	TLH	Fri, Apr 10, 2015	138.50	138.98	137.94	138.24
2074	AMEX	TLH	Thu, Apr 9, 2015	138.77	138.87	138.00	138.21
2073	AMEX	TLH	Wed, Apr 8, 2015	139.02	139.07	138.48	139.00
2072	AMEX	TLH	Tue, Apr 7, 2015	138.74	139.13	138.52	139.00
2071	AMEX	TLH	Mon, Apr 6, 2015	139.42	139.51	138.48	138.63
2070	AMEX	TLH	Thu, Apr 2, 2015	139.39	139.39	138.60	138.72
2069	AMEX	TLH	Wed, Apr 1, 2015	139.40	139.64	139.01	139.43
2068	AMEX	TLH	Tue, Mar 31, 2015	138.33	139.07	138.19	138.57
2067	AMEX	TLH	Mon, Mar 30, 2015	138.73	138.73	138.11	138.34
2066	AMEX	TLH	Fri, Mar 27, 2015	138.02	138.62	138.02	138.56
2065	AMEX	TLH	Thu, Mar 26, 2015	138.47	138.47	137.59	137.68
2064	AMEX	TLH	Wed, Mar 25, 2015	139.47	139.47	138.80	138.83
2063	AMEX	TLH	Tue, Mar 24, 2015	139.02	139.63	138.82	139.53
2062	AMEX	TLH	Mon, Mar 23, 2015	138.86	139.24	138.44	138.70
2061	AMEX	TLH	Fri, Mar 20, 2015	138.37	138.81	138.36	138.81
2060	AMEX	TLH	Thu, Mar 19, 2015	138.33	138.64	137.98	138.06
2059	AMEX	TLH	Wed, Mar 18, 2015	137.64	138.70	137.10	138.70
2058	AMEX	TLH	Tue, Mar 17, 2015	136.90	137.17	136.80	137.06
2057	AMEX	TLH	Mon, Mar 16, 2015	136.63	136.85	136.34	136.63
2056	AMEX	TLH	Fri, Mar 13, 2015	135.93	136.44	135.93	136.08
2055	AMEX	TLH	Thu, Mar 12, 2015	136.81	136.88	135.99	136.08
2054	AMEX	TLH	Wed, Mar 11, 2015	135.61	136.27	135.61	136.27
2053	AMEX	TLH	Tue, Mar 10, 2015	135.65	136.12	135.46	135.79
2052	AMEX	TLH	Mon, Mar 9, 2015	134.99	135.01	134.20	134.98
2051	AMEX	TLH	Fri, Mar 6, 2015	135.01	135.01	134.05	134.28
2050	AMEX	TLH	Thu, Mar 5, 2015	136.04	136.18	135.72	135.97
2049	AMEX	TLH	Wed, Mar 4, 2015	136.22	136.57	135.80	136.03
2048	AMEX	TLH	Tue, Mar 3, 2015	136.29	136.39	135.77	135.87
2047	AMEX	TLH	Mon, Mar 2, 2015	137.24	137.37	136.09	136.13
2046	AMEX	TLH	Fri, Feb 27, 2015	137.51	137.67	136.98	137.54
2045	AMEX	TLH	Thu, Feb 26, 2015	137.69	138.00	137.23	137.23
2044	AMEX	TLH	Wed, Feb 25, 2015	137.35	137.82	137.17	137.73
2043	AMEX	TLH	Tue, Feb 24, 2015	136.29	137.48	136.20	137.43
2042	AMEX	TLH	Mon, Feb 23, 2015	136.22	136.57	136.08	136.36
2041	AMEX	TLH	Fri, Feb 20, 2015	136.28	136.81	135.41	135.58
2040	AMEX	TLH	Thu, Feb 19, 2015	136.06	136.30	135.56	135.70
2039	AMEX	TLH	Wed, Feb 18, 2015	135.88	136.44	135.41	136.09
2038	AMEX	TLH	Tue, Feb 17, 2015	136.60	136.88	135.19	135.58
2037	AMEX	TLH	Fri, Feb 13, 2015	137.58	137.81	136.67	136.86
2036	AMEX	TLH	Thu, Feb 12, 2015	137.35	138.01	137.35	137.52
2035	AMEX	TLH	Wed, Feb 11, 2015	137.50	137.84	137.16	137.59
2034	AMEX	TLH	Tue, Feb 10, 2015	137.74	138.06	137.42	137.65
2033	AMEX	TLH	Mon, Feb 9, 2015	138.74	138.74	138.11	138.11
2032	AMEX	TLH	Fri, Feb 6, 2015	138.69	138.78	137.93	138.46
2031	AMEX	TLH	Thu, Feb 5, 2015	139.88	139.90	139.49	139.56
2030	AMEX	TLH	Wed, Feb 4, 2015	139.31	140.37	139.24	140.30
2029	AMEX	TLH	Tue, Feb 3, 2015	140.50	140.50	139.66	139.90
2028	AMEX	TLH	Mon, Feb 2, 2015	141.02	141.55	140.80	141.02
2027	AMEX	TLH	Fri, Jan 30, 2015	141.62	141.97	141.08	141.86
2026	AMEX	TLH	Thu, Jan 29, 2015	141.01	141.01	140.33	140.50
2025	AMEX	TLH	Wed, Jan 28, 2015	140.14	141.52	139.97	141.14
2024	AMEX	TLH	Tue, Jan 27, 2015	140.77	140.93	139.87	140.11
2023	AMEX	TLH	Mon, Jan 26, 2015	140.17	140.46	139.75	139.89
2022	AMEX	TLH	Fri, Jan 23, 2015	139.82	140.43	139.82	140.34
2021	AMEX	TLH	Thu, Jan 22, 2015	139.98	140.08	138.90	139.21
2020	AMEX	TLH	Wed, Jan 21, 2015	140.45	140.65	139.28	139.55
2019	AMEX	TLH	Tue, Jan 20, 2015	140.24	140.84	140.07	140.43
2018	AMEX	TLH	Fri, Jan 16, 2015	140.57	140.82	139.69	139.79
2017	AMEX	TLH	Thu, Jan 15, 2015	139.78	140.98	139.47	140.90
2016	AMEX	TLH	Wed, Jan 14, 2015	140.12	140.66	139.55	139.61
2015	AMEX	TLH	Tue, Jan 13, 2015	138.54	139.20	138.32	138.88
2014	AMEX	TLH	Mon, Jan 12, 2015	138.49	138.99	138.35	138.83
2013	AMEX	TLH	Fri, Jan 9, 2015	137.49	138.50	137.40	138.31
2012	AMEX	TLH	Thu, Jan 8, 2015	137.99	137.99	137.42	137.59
2011	AMEX	TLH	Wed, Jan 7, 2015	138.35	138.80	137.85	138.60
2010	AMEX	TLH	Tue, Jan 6, 2015	138.37	139.40	138.00	138.74
2009	AMEX	TLH	Mon, Jan 5, 2015	136.70	137.70	136.68	137.47
2008	AMEX	TLH	Fri, Jan 2, 2015	136.01	136.74	135.58	136.26
2007	AMEX	TLH	Wed, Dec 31, 2014	135.48	135.70	135.04	135.17
2006	AMEX	TLH	Tue, Dec 30, 2014	135.51	135.69	135.14	135.28
2005	AMEX	TLH	Mon, Dec 29, 2014	134.75	135.33	134.73	135.08
2004	AMEX	TLH	Fri, Dec 26, 2014	134.40	134.58	134.18	134.51
2003	AMEX	TLH	Wed, Dec 24, 2014	133.80	134.33	133.52	134.33
2002	AMEX	TLH	Tue, Dec 23, 2014	135.38	135.38	134.14	134.14
2001	AMEX	TLH	Mon, Dec 22, 2014	135.28	135.84	135.26	135.83
2000	AMEX	TLH	Fri, Dec 19, 2014	135.35	135.79	135.19	135.72
1999	AMEX	TLH	Thu, Dec 18, 2014	135.25	135.28	134.81	135.06
1998	AMEX	TLH	Wed, Dec 17, 2014	136.98	137.17	135.78	136.13
1997	AMEX	TLH	Tue, Dec 16, 2014	137.09	137.28	136.60	137.13
1996	AMEX	TLH	Mon, Dec 15, 2014	136.10	136.64	135.93	136.25
1995	AMEX	TLH	Fri, Dec 12, 2014	136.13	136.62	135.93	136.51
1994	AMEX	TLH	Thu, Dec 11, 2014	135.10	135.44	134.80	135.35
1993	AMEX	TLH	Wed, Dec 10, 2014	134.62	135.47	134.62	135.41
1992	AMEX	TLH	Tue, Dec 9, 2014	134.93	135.06	134.55	134.64
1991	AMEX	TLH	Mon, Dec 8, 2014	133.32	134.38	133.32	134.01
1990	AMEX	TLH	Fri, Dec 5, 2014	133.60	133.62	133.00	133.40
1989	AMEX	TLH	Thu, Dec 4, 2014	133.37	133.98	133.09	133.94
1988	AMEX	TLH	Wed, Dec 3, 2014	133.05	133.35	132.91	133.26
1987	AMEX	TLH	Tue, Dec 2, 2014	133.54	133.54	133.07	133.07
1986	AMEX	TLH	Mon, Dec 1, 2014	134.76	134.83	133.90	134.03
1985	AMEX	TLH	Fri, Nov 28, 2014	135.32	135.32	133.75	133.75
1984	AMEX	TLH	Wed, Nov 26, 2014	133.92	134.14	133.83	133.98
1983	AMEX	TLH	Tue, Nov 25, 2014	133.11	133.74	133.10	133.62
1982	AMEX	TLH	Mon, Nov 24, 2014	132.63	133.10	132.63	133.07
1981	AMEX	TLH	Fri, Nov 21, 2014	132.55	132.96	132.55	132.94
1980	AMEX	TLH	Thu, Nov 20, 2014	132.78	132.78	132.38	132.49
1979	AMEX	TLH	Wed, Nov 19, 2014	132.09	132.56	132.09	132.22
1978	AMEX	TLH	Tue, Nov 18, 2014	132.45	132.69	132.41	132.64
1977	AMEX	TLH	Mon, Nov 17, 2014	133.34	133.34	132.22	132.41
1976	AMEX	TLH	Fri, Nov 14, 2014	132.21	132.68	132.00	132.64
1975	AMEX	TLH	Thu, Nov 13, 2014	132.21	132.21	132.07	132.12
1974	AMEX	TLH	Wed, Nov 12, 2014	132.50	132.58	131.96	132.06
1973	AMEX	TLH	Tue, Nov 11, 2014	131.93	132.35	131.81	132.05
1972	AMEX	TLH	Mon, Nov 10, 2014	132.69	132.72	131.98	132.01
1971	AMEX	TLH	Fri, Nov 7, 2014	132.12	132.80	132.11	132.64
1970	AMEX	TLH	Thu, Nov 6, 2014	131.86	132.07	131.68	131.75
1969	AMEX	TLH	Wed, Nov 5, 2014	132.10	132.28	131.95	132.23
1968	AMEX	TLH	Tue, Nov 4, 2014	132.34	132.54	132.17	132.22
1967	AMEX	TLH	Mon, Nov 3, 2014	131.99	132.25	131.58	132.09
1966	AMEX	TLH	Fri, Oct 31, 2014	132.66	132.66	132.15	132.38
1965	AMEX	TLH	Thu, Oct 30, 2014	133.38	133.38	132.70	132.70
1964	AMEX	TLH	Wed, Oct 29, 2014	132.51	133.96	131.13	132.60
1963	AMEX	TLH	Tue, Oct 28, 2014	133.09	133.09	132.61	132.79
1962	AMEX	TLH	Mon, Oct 27, 2014	133.19	133.42	133.12	133.20
1961	AMEX	TLH	Fri, Oct 24, 2014	133.08	133.50	133.01	133.03
1960	AMEX	TLH	Thu, Oct 23, 2014	133.26	133.26	132.71	132.95
1959	AMEX	TLH	Wed, Oct 22, 2014	133.61	133.74	133.28	133.66
1958	AMEX	TLH	Tue, Oct 21, 2014	133.87	134.01	133.58	133.63
1957	AMEX	TLH	Mon, Oct 20, 2014	134.38	134.52	133.87	134.13
1956	AMEX	TLH	Fri, Oct 17, 2014	134.13	134.20	133.56	133.99
1955	AMEX	TLH	Thu, Oct 16, 2014	135.96	136.03	134.20	134.32
1954	AMEX	TLH	Wed, Oct 15, 2014	136.17	137.74	134.39	134.64
1953	AMEX	TLH	Tue, Oct 14, 2014	133.83	134.08	133.50	133.97
1952	AMEX	TLH	Mon, Oct 13, 2014	134.81	134.84	132.81	133.73
1951	AMEX	TLH	Fri, Oct 10, 2014	132.60	132.85	132.45	132.85
1950	AMEX	TLH	Thu, Oct 9, 2014	132.56	132.59	132.20	132.20
1949	AMEX	TLH	Wed, Oct 8, 2014	132.27	132.29	131.67	132.10
1948	AMEX	TLH	Tue, Oct 7, 2014	131.73	132.22	131.51	132.15
1947	AMEX	TLH	Mon, Oct 6, 2014	131.00	131.33	130.89	131.21
1946	AMEX	TLH	Fri, Oct 3, 2014	130.71	131.06	130.61	131.04
1945	AMEX	TLH	Thu, Oct 2, 2014	131.44	131.47	130.85	130.91
1944	AMEX	TLH	Wed, Oct 1, 2014	130.72	131.53	130.70	131.53
1943	AMEX	TLH	Tue, Sep 30, 2014	130.31	130.60	130.20	130.28
1942	AMEX	TLH	Mon, Sep 29, 2014	130.75	130.75	130.48	130.48
1941	AMEX	TLH	Fri, Sep 26, 2014	130.06	130.12	129.78	129.99
1940	AMEX	TLH	Thu, Sep 25, 2014	129.77	130.21	129.75	130.16
1939	AMEX	TLH	Wed, Sep 24, 2014	129.70	129.81	129.32	129.41
1938	AMEX	TLH	Tue, Sep 23, 2014	129.49	129.82	129.42	129.82
1937	AMEX	TLH	Mon, Sep 22, 2014	129.23	129.41	129.21	129.41
1936	AMEX	TLH	Fri, Sep 19, 2014	128.77	129.23	128.55	129.17
1935	AMEX	TLH	Thu, Sep 18, 2014	128.53	128.54	128.28	128.44
1934	AMEX	TLH	Wed, Sep 17, 2014	128.93	129.11	128.34	128.34
1933	AMEX	TLH	Tue, Sep 16, 2014	128.95	129.12	128.65	128.67
1932	AMEX	TLH	Mon, Sep 15, 2014	128.85	128.99	128.75	128.84
1931	AMEX	TLH	Fri, Sep 12, 2014	128.83	128.92	128.51	128.58
1930	AMEX	TLH	Thu, Sep 11, 2014	129.89	129.96	129.36	129.37
1929	AMEX	TLH	Wed, Sep 10, 2014	129.62	129.74	129.56	129.64
1928	AMEX	TLH	Tue, Sep 9, 2014	130.03	130.21	130.00	130.14
1927	AMEX	TLH	Mon, Sep 8, 2014	130.88	130.92	130.21	130.27
1926	AMEX	TLH	Fri, Sep 5, 2014	130.98	131.03	130.31	130.39
1925	AMEX	TLH	Thu, Sep 4, 2014	130.85	130.98	130.44	130.52
1924	AMEX	TLH	Wed, Sep 3, 2014	130.73	131.23	130.47	131.23
1923	AMEX	TLH	Tue, Sep 2, 2014	131.86	131.86	130.83	130.90
1922	AMEX	TLH	Fri, Aug 29, 2014	132.31	132.53	132.20	132.24
1921	AMEX	TLH	Thu, Aug 28, 2014	132.42	132.50	132.13	132.30
1920	AMEX	TLH	Wed, Aug 27, 2014	131.78	132.01	131.53	132.00
1919	AMEX	TLH	Tue, Aug 26, 2014	131.81	131.81	131.38	131.45
1918	AMEX	TLH	Mon, Aug 25, 2014	131.58	131.68	131.43	131.57
1917	AMEX	TLH	Fri, Aug 22, 2014	131.23	131.46	130.90	131.41
1916	AMEX	TLH	Thu, Aug 21, 2014	130.83	131.29	130.83	131.18
1915	AMEX	TLH	Wed, Aug 20, 2014	130.98	131.01	130.63	130.77
1914	AMEX	TLH	Tue, Aug 19, 2014	131.65	131.65	130.98	131.10
1913	AMEX	TLH	Mon, Aug 18, 2014	131.63	131.64	131.17	131.28
1912	AMEX	TLH	Fri, Aug 15, 2014	131.22	132.38	131.22	131.96
1911	AMEX	TLH	Thu, Aug 14, 2014	131.14	131.21	130.71	131.18
1910	AMEX	TLH	Wed, Aug 13, 2014	130.37	130.80	130.35	130.74
1909	AMEX	TLH	Tue, Aug 12, 2014	130.59	130.59	130.20	130.21
1908	AMEX	TLH	Mon, Aug 11, 2014	130.61	130.77	130.46	130.63
1907	AMEX	TLH	Fri, Aug 8, 2014	130.88	131.16	130.53	130.59
1906	AMEX	TLH	Thu, Aug 7, 2014	129.93	130.67	129.82	130.64
1905	AMEX	TLH	Wed, Aug 6, 2014	130.19	130.19	129.90	129.94
1904	AMEX	TLH	Tue, Aug 5, 2014	129.51	129.88	129.19	129.79
1903	AMEX	TLH	Mon, Aug 4, 2014	129.65	129.89	129.58	129.63
1902	AMEX	TLH	Fri, Aug 1, 2014	129.14	129.78	128.74	129.61
1901	AMEX	TLH	Thu, Jul 31, 2014	128.76	129.16	128.69	129.06
1900	AMEX	TLH	Wed, Jul 30, 2014	129.69	129.78	129.16	129.22
1899	AMEX	TLH	Tue, Jul 29, 2014	130.36	130.47	130.11	130.37
1898	AMEX	TLH	Mon, Jul 28, 2014	130.21	130.29	129.88	130.05
1897	AMEX	TLH	Fri, Jul 25, 2014	130.16	130.30	129.97	130.26
1896	AMEX	TLH	Thu, Jul 24, 2014	129.69	129.69	129.47	129.59
1895	AMEX	TLH	Wed, Jul 23, 2014	130.34	130.38	130.13	130.13
1894	AMEX	TLH	Tue, Jul 22, 2014	130.01	130.21	129.81	130.21
1893	AMEX	TLH	Mon, Jul 21, 2014	130.01	130.38	130.01	130.04
1892	AMEX	TLH	Fri, Jul 18, 2014	130.10	130.10	129.58	129.77
1891	AMEX	TLH	Thu, Jul 17, 2014	129.57	130.11	129.41	130.08
1890	AMEX	TLH	Wed, Jul 16, 2014	128.78	129.12	128.78	129.12
1889	AMEX	TLH	Tue, Jul 15, 2014	128.83	129.11	128.61	128.82
1888	AMEX	TLH	Mon, Jul 14, 2014	129.05	129.09	128.84	128.91
1887	AMEX	TLH	Fri, Jul 11, 2014	129.13	129.37	129.13	129.26
1886	AMEX	TLH	Thu, Jul 10, 2014	129.37	129.40	128.87	128.89
1885	AMEX	TLH	Wed, Jul 9, 2014	128.55	128.92	128.28	128.67
1884	AMEX	TLH	Tue, Jul 8, 2014	128.32	128.73	128.32	128.68
1883	AMEX	TLH	Mon, Jul 7, 2014	127.58	127.96	127.58	127.92
1882	AMEX	TLH	Thu, Jul 3, 2014	127.11	127.42	127.02	127.31
1881	AMEX	TLH	Wed, Jul 2, 2014	128.06	128.06	127.53	127.63
1880	AMEX	TLH	Tue, Jul 1, 2014	128.38	128.71	128.32	128.42
1879	AMEX	TLH	Mon, Jun 30, 2014	129.30	129.36	129.00	129.22
1878	AMEX	TLH	Fri, Jun 27, 2014	129.46	129.46	129.08	129.08
1877	AMEX	TLH	Thu, Jun 26, 2014	129.04	129.34	129.04	129.24
1876	AMEX	TLH	Wed, Jun 25, 2014	129.05	129.10	128.72	128.73
1875	AMEX	TLH	Tue, Jun 24, 2014	128.31	128.56	128.09	128.56
1874	AMEX	TLH	Mon, Jun 23, 2014	128.21	128.29	127.81	127.82
1873	AMEX	TLH	Fri, Jun 20, 2014	127.57	127.95	127.48	127.95
1872	AMEX	TLH	Thu, Jun 19, 2014	128.59	128.59	127.50	127.67
1871	AMEX	TLH	Wed, Jun 18, 2014	127.88	128.51	127.77	128.21
1870	AMEX	TLH	Tue, Jun 17, 2014	128.05	128.05	127.56	127.58
1869	AMEX	TLH	Mon, Jun 16, 2014	128.31	128.42	128.07	128.32
1868	AMEX	TLH	Fri, Jun 13, 2014	127.93	128.43	127.93	128.26
1867	AMEX	TLH	Thu, Jun 12, 2014	127.76	128.38	127.64	128.26
1866	AMEX	TLH	Wed, Jun 11, 2014	127.68	127.92	127.52	127.68
1865	AMEX	TLH	Tue, Jun 10, 2014	129.00	129.00	127.45	127.54
1864	AMEX	TLH	Mon, Jun 9, 2014	127.91	127.98	127.73	127.87
1863	AMEX	TLH	Fri, Jun 6, 2014	128.48	128.59	127.99	128.05
1862	AMEX	TLH	Thu, Jun 5, 2014	127.76	128.22	127.67	128.07
1861	AMEX	TLH	Wed, Jun 4, 2014	128.09	128.10	127.69	127.83
1860	AMEX	TLH	Tue, Jun 3, 2014	128.56	128.56	127.99	128.15
1859	AMEX	TLH	Mon, Jun 2, 2014	129.12	129.49	128.71	128.93
1858	AMEX	TLH	Fri, May 30, 2014	129.77	130.04	129.67	129.84
1857	AMEX	TLH	Thu, May 29, 2014	130.40	130.66	129.95	129.95
1856	AMEX	TLH	Wed, May 28, 2014	129.90	130.37	129.90	130.36
1855	AMEX	TLH	Tue, May 27, 2014	129.07	129.32	128.68	129.31
1854	AMEX	TLH	Fri, May 23, 2014	129.05	129.39	128.89	129.09
1853	AMEX	TLH	Thu, May 22, 2014	128.80	128.89	128.48	128.67
1852	AMEX	TLH	Wed, May 21, 2014	128.76	128.87	128.56	128.75
1851	AMEX	TLH	Tue, May 20, 2014	128.85	129.28	128.85	129.21
1850	AMEX	TLH	Mon, May 19, 2014	129.53	129.56	128.81	128.81
1849	AMEX	TLH	Fri, May 16, 2014	129.39	129.57	129.22	129.22
1848	AMEX	TLH	Thu, May 15, 2014	129.35	129.85	129.35	129.46
1847	AMEX	TLH	Wed, May 14, 2014	128.72	129.17	128.72	128.92
1846	AMEX	TLH	Tue, May 13, 2014	127.91	128.14	127.80	128.10
1845	AMEX	TLH	Mon, May 12, 2014	127.75	127.83	127.39	127.54
1844	AMEX	TLH	Fri, May 9, 2014	128.01	128.07	127.73	127.91
1843	AMEX	TLH	Thu, May 8, 2014	128.32	128.59	127.90	128.08
1842	AMEX	TLH	Wed, May 7, 2014	128.05	128.29	127.89	127.98
1841	AMEX	TLH	Tue, May 6, 2014	127.97	128.19	127.88	128.13
1840	AMEX	TLH	Mon, May 5, 2014	128.36	128.36	127.78	127.78
1839	AMEX	TLH	Fri, May 2, 2014	127.33	128.36	127.18	128.08
1838	AMEX	TLH	Thu, May 1, 2014	126.92	127.91	126.92	127.68
1837	AMEX	TLH	Wed, Apr 30, 2014	127.11	127.38	126.86	127.31
1836	AMEX	TLH	Tue, Apr 29, 2014	126.58	126.94	126.50	126.93
1835	AMEX	TLH	Mon, Apr 28, 2014	127.16	127.27	126.75	126.87
1834	AMEX	TLH	Fri, Apr 25, 2014	127.31	127.59	127.26	127.26
1833	AMEX	TLH	Thu, Apr 24, 2014	126.61	127.05	126.61	127.05
1832	AMEX	TLH	Wed, Apr 23, 2014	126.85	127.00	126.68	126.98
1831	AMEX	TLH	Tue, Apr 22, 2014	126.28	126.61	126.14	126.56
1830	AMEX	TLH	Mon, Apr 21, 2014	126.70	126.83	126.33	126.41
1829	AMEX	TLH	Thu, Apr 17, 2014	127.32	127.32	126.24	126.60
1828	AMEX	TLH	Wed, Apr 16, 2014	126.88	127.30	126.88	127.25
1827	AMEX	TLH	Tue, Apr 15, 2014	127.02	127.72	126.97	127.36
1826	AMEX	TLH	Mon, Apr 14, 2014	127.19	127.23	126.87	127.05
1825	AMEX	TLH	Fri, Apr 11, 2014	127.42	127.42	127.03	127.24
1824	AMEX	TLH	Thu, Apr 10, 2014	126.38	127.17	126.37	126.83
1823	AMEX	TLH	Wed, Apr 9, 2014	125.97	126.36	125.91	126.11
1822	AMEX	TLH	Tue, Apr 8, 2014	126.11	126.45	126.02	126.39
1821	AMEX	TLH	Mon, Apr 7, 2014	126.03	126.40	126.03	126.22
1820	AMEX	TLH	Fri, Apr 4, 2014	125.21	125.85	125.21	125.71
1819	AMEX	TLH	Thu, Apr 3, 2014	124.97	125.21	124.97	125.07
1818	AMEX	TLH	Wed, Apr 2, 2014	124.86	124.99	124.78	124.86
1817	AMEX	TLH	Tue, Apr 1, 2014	125.57	125.58	125.31	125.40
1816	AMEX	TLH	Mon, Mar 31, 2014	125.82	126.19	125.59	126.12
1815	AMEX	TLH	Fri, Mar 28, 2014	126.74	126.74	126.06	126.32
1814	AMEX	TLH	Thu, Mar 27, 2014	126.55	127.10	126.47	126.88
1813	AMEX	TLH	Wed, Mar 26, 2014	125.90	126.50	125.90	126.50
1812	AMEX	TLH	Tue, Mar 25, 2014	125.82	126.10	125.63	125.88
1811	AMEX	TLH	Mon, Mar 24, 2014	125.45	126.21	125.45	126.11
1810	AMEX	TLH	Fri, Mar 21, 2014	125.25	125.78	125.25	125.78
1809	AMEX	TLH	Thu, Mar 20, 2014	125.09	125.26	125.01	125.11
1808	AMEX	TLH	Wed, Mar 19, 2014	126.08	126.08	125.02	125.21
1807	AMEX	TLH	Tue, Mar 18, 2014	125.91	126.16	125.82	126.14
1806	AMEX	TLH	Mon, Mar 17, 2014	126.17	126.31	125.85	125.88
1805	AMEX	TLH	Fri, Mar 14, 2014	126.80	126.80	126.27	126.46
1804	AMEX	TLH	Thu, Mar 13, 2014	125.06	126.43	125.06	126.39
1803	AMEX	TLH	Wed, Mar 12, 2014	125.35	125.44	125.12	125.34
1802	AMEX	TLH	Tue, Mar 11, 2014	124.56	124.77	124.35	124.73
1801	AMEX	TLH	Mon, Mar 10, 2014	124.39	124.58	124.37	124.58
1800	AMEX	TLH	Fri, Mar 7, 2014	124.25	124.56	124.24	124.38
1799	AMEX	TLH	Thu, Mar 6, 2014	125.03	125.19	124.88	125.03
1798	AMEX	TLH	Wed, Mar 5, 2014	125.34	125.74	125.29	125.68
1797	AMEX	TLH	Tue, Mar 4, 2014	126.20	126.20	125.45	125.51
1796	AMEX	TLH	Mon, Mar 3, 2014	126.57	126.78	126.43	126.77
1795	AMEX	TLH	Fri, Feb 28, 2014	126.11	126.38	125.73	126.29
1794	AMEX	TLH	Thu, Feb 27, 2014	126.26	126.41	126.23	126.26
1793	AMEX	TLH	Wed, Feb 26, 2014	125.57	126.01	125.51	126.01
1792	AMEX	TLH	Tue, Feb 25, 2014	125.23	125.54	125.23	125.53
1791	AMEX	TLH	Mon, Feb 24, 2014	125.10	125.10	124.71	124.90
1790	AMEX	TLH	Fri, Feb 21, 2014	124.64	125.04	124.56	125.04
1789	AMEX	TLH	Thu, Feb 20, 2014	124.86	124.97	124.46	124.66
1788	AMEX	TLH	Wed, Feb 19, 2014	125.55	125.55	124.85	124.94
1787	AMEX	TLH	Tue, Feb 18, 2014	125.06	125.40	125.06	125.14
1786	AMEX	TLH	Fri, Feb 14, 2014	125.02	125.07	124.77	124.83
1785	AMEX	TLH	Thu, Feb 13, 2014	124.91	125.04	124.82	125.00
1784	AMEX	TLH	Wed, Feb 12, 2014	124.49	124.49	124.16	124.32
1783	AMEX	TLH	Tue, Feb 11, 2014	124.84	124.84	124.56	124.77
1782	AMEX	TLH	Mon, Feb 10, 2014	124.97	125.31	124.97	125.23
1781	AMEX	TLH	Fri, Feb 7, 2014	124.94	125.37	124.94	125.16
1780	AMEX	TLH	Thu, Feb 6, 2014	125.13	125.13	124.86	125.00
1779	AMEX	TLH	Wed, Feb 5, 2014	125.70	125.70	125.23	125.32
1778	AMEX	TLH	Tue, Feb 4, 2014	126.05	126.09	125.85	125.95
1777	AMEX	TLH	Mon, Feb 3, 2014	125.54	126.61	125.35	126.61
1776	AMEX	TLH	Fri, Jan 31, 2014	125.92	125.94	125.67	125.86
1775	AMEX	TLH	Thu, Jan 30, 2014	125.26	125.38	125.14	125.31
1774	AMEX	TLH	Wed, Jan 29, 2014	125.20	125.67	124.95	125.56
1773	AMEX	TLH	Tue, Jan 28, 2014	124.72	124.73	124.57	124.72
1772	AMEX	TLH	Mon, Jan 27, 2014	124.89	125.17	124.55	124.56
1771	AMEX	TLH	Fri, Jan 24, 2014	125.05	125.15	124.83	125.07
1770	AMEX	TLH	Thu, Jan 23, 2014	123.96	124.61	123.96	124.41
1769	AMEX	TLH	Wed, Jan 22, 2014	123.50	123.73	123.42	123.53
1768	AMEX	TLH	Tue, Jan 21, 2014	123.69	123.84	123.64	123.76
1767	AMEX	TLH	Fri, Jan 17, 2014	123.43	123.86	123.28	123.82
1766	AMEX	TLH	Thu, Jan 16, 2014	123.33	123.54	123.30	123.44
1765	AMEX	TLH	Wed, Jan 15, 2014	122.70	123.05	122.65	122.94
1764	AMEX	TLH	Tue, Jan 14, 2014	123.23	123.36	122.98	123.04
1763	AMEX	TLH	Mon, Jan 13, 2014	123.19	123.64	123.14	123.45
1762	AMEX	TLH	Fri, Jan 10, 2014	122.64	123.12	122.61	123.08
1761	AMEX	TLH	Thu, Jan 9, 2014	121.85	122.03	121.50	122.03
1760	AMEX	TLH	Wed, Jan 8, 2014	121.51	121.60	121.23	121.44
1759	AMEX	TLH	Tue, Jan 7, 2014	121.92	122.03	121.75	122.01
1758	AMEX	TLH	Mon, Jan 6, 2014	121.50	121.86	121.50	121.65
1757	AMEX	TLH	Fri, Jan 3, 2014	121.20	121.60	121.11	121.24
1756	AMEX	TLH	Thu, Jan 2, 2014	120.98	121.53	120.98	121.38
1755	AMEX	TLH	Tue, Dec 31, 2013	121.26	121.51	120.58	120.92
1754	AMEX	TLH	Mon, Dec 30, 2013	121.33	121.62	121.25	121.59
1753	AMEX	TLH	Fri, Dec 27, 2013	121.17	121.34	120.93	121.02
1752	AMEX	TLH	Thu, Dec 26, 2013	121.25	121.33	121.10	121.28
1751	AMEX	TLH	Tue, Dec 24, 2013	121.80	121.87	121.53	121.68
1750	AMEX	TLH	Mon, Dec 23, 2013	122.73	122.81	122.24	122.24
1749	AMEX	TLH	Fri, Dec 20, 2013	122.58	122.97	122.37	122.97
1748	AMEX	TLH	Thu, Dec 19, 2013	122.03	122.15	121.91	122.00
1747	AMEX	TLH	Wed, Dec 18, 2013	122.41	122.96	122.08	122.23
1746	AMEX	TLH	Tue, Dec 17, 2013	122.25	122.78	122.25	122.78
1745	AMEX	TLH	Mon, Dec 16, 2013	122.74	122.83	122.23	122.36
1744	AMEX	TLH	Fri, Dec 13, 2013	122.47	122.59	122.32	122.48
1743	AMEX	TLH	Thu, Dec 12, 2013	122.32	122.39	122.09	122.12
1742	AMEX	TLH	Wed, Dec 11, 2013	122.81	123.04	122.45	122.45
1741	AMEX	TLH	Tue, Dec 10, 2013	122.94	123.13	122.83	123.04
1740	AMEX	TLH	Mon, Dec 9, 2013	122.46	122.58	122.31	122.43
1739	AMEX	TLH	Fri, Dec 6, 2013	122.18	122.51	122.04	122.22
1738	AMEX	TLH	Thu, Dec 5, 2013	122.02	122.33	121.96	122.11
1737	AMEX	TLH	Wed, Dec 4, 2013	122.38	122.50	122.10	122.28
1736	AMEX	TLH	Tue, Dec 3, 2013	123.09	123.28	122.99	123.01
1735	AMEX	TLH	Mon, Dec 2, 2013	123.16	123.17	122.69	122.78
1734	AMEX	TLH	Fri, Nov 29, 2013	123.42	123.81	123.42	123.69
1733	AMEX	TLH	Wed, Nov 27, 2013	124.01	124.05	123.37	123.77
1732	AMEX	TLH	Tue, Nov 26, 2013	124.08	124.32	124.02	124.04
1731	AMEX	TLH	Mon, Nov 25, 2013	123.50	123.84	123.50	123.74
1730	AMEX	TLH	Fri, Nov 22, 2013	123.32	123.68	123.31	123.54
1729	AMEX	TLH	Thu, Nov 21, 2013	122.66	123.16	122.43	122.94
1728	AMEX	TLH	Wed, Nov 20, 2013	124.10	124.35	122.79	122.95
1727	AMEX	TLH	Tue, Nov 19, 2013	124.42	124.42	124.09	124.14
1726	AMEX	TLH	Mon, Nov 18, 2013	124.20	124.77	124.20	124.77
1725	AMEX	TLH	Fri, Nov 15, 2013	124.17	124.30	123.94	124.27
1724	AMEX	TLH	Thu, Nov 14, 2013	123.86	124.36	123.81	124.21
1723	AMEX	TLH	Wed, Nov 13, 2013	123.39	123.61	123.39	123.54
1722	AMEX	TLH	Tue, Nov 12, 2013	123.15	123.27	123.10	123.19
1721	AMEX	TLH	Mon, Nov 11, 2013	122.51	123.35	122.51	123.09
1720	AMEX	TLH	Fri, Nov 8, 2013	123.57	123.57	123.21	123.25
1719	AMEX	TLH	Thu, Nov 7, 2013	124.57	125.21	124.57	125.14
1718	AMEX	TLH	Wed, Nov 6, 2013	124.53	124.63	124.45	124.60
1717	AMEX	TLH	Tue, Nov 5, 2013	124.72	124.72	124.22	124.31
1716	AMEX	TLH	Mon, Nov 4, 2013	125.21	125.43	125.16	125.19
1715	AMEX	TLH	Fri, Nov 1, 2013	125.67	125.67	124.98	125.13
1714	AMEX	TLH	Thu, Oct 31, 2013	126.50	126.64	125.86	126.22
1713	AMEX	TLH	Wed, Oct 30, 2013	126.87	126.97	126.19	126.27
1712	AMEX	TLH	Tue, Oct 29, 2013	126.25	126.66	125.51	126.62
1711	AMEX	TLH	Mon, Oct 28, 2013	126.45	126.66	126.44	126.44
1710	AMEX	TLH	Fri, Oct 25, 2013	126.58	126.79	126.55	126.59
1709	AMEX	TLH	Thu, Oct 24, 2013	126.80	126.80	126.41	126.41
1708	AMEX	TLH	Wed, Oct 23, 2013	126.53	126.97	126.51	126.71
1707	AMEX	TLH	Tue, Oct 22, 2013	126.18	126.38	126.08	126.26
1706	AMEX	TLH	Mon, Oct 21, 2013	125.41	125.41	125.18	125.28
1705	AMEX	TLH	Fri, Oct 18, 2013	125.60	125.70	125.51	125.67
1704	AMEX	TLH	Thu, Oct 17, 2013	125.15	125.64	125.07	125.43
1703	AMEX	TLH	Wed, Oct 16, 2013	123.56	124.57	123.50	124.57
1702	AMEX	TLH	Tue, Oct 15, 2013	124.18	124.18	123.73	123.73
1701	AMEX	TLH	Mon, Oct 14, 2013	124.37	124.50	123.61	123.66
1700	AMEX	TLH	Fri, Oct 11, 2013	124.92	124.98	124.37	124.37
1699	AMEX	TLH	Thu, Oct 10, 2013	123.93	124.29	123.76	124.23
1698	AMEX	TLH	Wed, Oct 9, 2013	124.74	124.83	124.46	124.55
1697	AMEX	TLH	Tue, Oct 8, 2013	124.84	125.12	124.69	124.87
1696	AMEX	TLH	Mon, Oct 7, 2013	125.11	125.28	124.82	124.88
1695	AMEX	TLH	Fri, Oct 4, 2013	124.80	124.84	124.46	124.61
1694	AMEX	TLH	Thu, Oct 3, 2013	124.71	125.29	124.71	124.96
1693	AMEX	TLH	Wed, Oct 2, 2013	124.98	125.32	124.84	124.99
1692	AMEX	TLH	Tue, Oct 1, 2013	124.79	124.84	124.56	124.69
1691	AMEX	TLH	Mon, Sep 30, 2013	125.28	125.28	124.91	125.19
1690	AMEX	TLH	Fri, Sep 27, 2013	125.10	125.42	125.08	125.17
1689	AMEX	TLH	Thu, Sep 26, 2013	124.91	125.04	124.76	124.84
1688	AMEX	TLH	Wed, Sep 25, 2013	124.79	125.42	124.79	125.35
1687	AMEX	TLH	Tue, Sep 24, 2013	124.36	124.97	124.31	124.89
1686	AMEX	TLH	Mon, Sep 23, 2013	123.44	124.14	123.44	124.08
1685	AMEX	TLH	Fri, Sep 20, 2013	123.55	123.83	123.39	123.62
1684	AMEX	TLH	Thu, Sep 19, 2013	123.79	123.79	123.35	123.38
1683	AMEX	TLH	Wed, Sep 18, 2013	122.34	124.35	121.51	124.19
1682	AMEX	TLH	Tue, Sep 17, 2013	122.43	122.52	122.16	122.47
1681	AMEX	TLH	Mon, Sep 16, 2013	123.22	123.28	122.00	122.05
1680	AMEX	TLH	Fri, Sep 13, 2013	121.99	122.35	121.97	122.20
1679	AMEX	TLH	Thu, Sep 12, 2013	122.29	122.38	121.82	121.82
1678	AMEX	TLH	Wed, Sep 11, 2013	121.40	121.77	121.15	121.72
1677	AMEX	TLH	Tue, Sep 10, 2013	121.17	121.60	121.03	121.03
1676	AMEX	TLH	Mon, Sep 9, 2013	122.10	122.26	121.65	121.65
1675	AMEX	TLH	Fri, Sep 6, 2013	121.77	122.00	121.39	121.47
1674	AMEX	TLH	Thu, Sep 5, 2013	120.38	122.35	118.30	120.88
1673	AMEX	TLH	Wed, Sep 4, 2013	122.36	122.36	121.94	121.96
1672	AMEX	TLH	Tue, Sep 3, 2013	122.43	122.55	121.69	122.26
1671	AMEX	TLH	Fri, Aug 30, 2013	123.68	123.94	123.50	123.67
1670	AMEX	TLH	Thu, Aug 29, 2013	123.05	123.90	123.02	123.81
1669	AMEX	TLH	Wed, Aug 28, 2013	123.54	123.56	123.17	123.40
1668	AMEX	TLH	Tue, Aug 27, 2013	123.54	124.21	123.39	124.00
1667	AMEX	TLH	Mon, Aug 26, 2013	123.11	123.13	122.85	123.12
1666	AMEX	TLH	Fri, Aug 23, 2013	121.91	122.94	121.79	122.79
1665	AMEX	TLH	Thu, Aug 22, 2013	121.66	122.00	121.48	121.89
1664	AMEX	TLH	Wed, Aug 21, 2013	122.18	122.50	121.08	121.69
1663	AMEX	TLH	Tue, Aug 20, 2013	122.26	122.52	122.19	122.45
1662	AMEX	TLH	Mon, Aug 19, 2013	121.92	121.99	121.54	121.71
1661	AMEX	TLH	Fri, Aug 16, 2013	122.80	122.80	121.87	122.35
1660	AMEX	TLH	Thu, Aug 15, 2013	122.72	123.20	122.57	122.80
1659	AMEX	TLH	Wed, Aug 14, 2013	123.43	123.75	123.43	123.58
1658	AMEX	TLH	Tue, Aug 13, 2013	123.75	123.81	123.38	123.54
1657	AMEX	TLH	Mon, Aug 12, 2013	125.51	125.51	124.77	124.77
1656	AMEX	TLH	Fri, Aug 9, 2013	124.78	125.21	124.78	125.15
1655	AMEX	TLH	Thu, Aug 8, 2013	124.88	125.17	124.83	124.95
1654	AMEX	TLH	Wed, Aug 7, 2013	124.36	124.73	124.30	124.72
1653	AMEX	TLH	Tue, Aug 6, 2013	124.00	124.13	123.82	124.05
1652	AMEX	TLH	Mon, Aug 5, 2013	124.21	124.22	123.87	124.01
1651	AMEX	TLH	Fri, Aug 2, 2013	123.40	124.59	122.57	124.46
1650	AMEX	TLH	Thu, Aug 1, 2013	124.33	124.33	123.17	123.30
1649	AMEX	TLH	Wed, Jul 31, 2013	124.00	125.31	123.84	125.13
1648	AMEX	TLH	Tue, Jul 30, 2013	125.24	125.25	124.80	124.90
1647	AMEX	TLH	Mon, Jul 29, 2013	125.32	125.32	124.86	125.02
1646	AMEX	TLH	Fri, Jul 26, 2013	125.50	125.56	125.30	125.55
1645	AMEX	TLH	Thu, Jul 25, 2013	124.75	125.24	124.60	125.22
1644	AMEX	TLH	Wed, Jul 24, 2013	125.05	125.22	124.61	125.06
1643	AMEX	TLH	Tue, Jul 23, 2013	125.79	126.08	125.77	125.99
1642	AMEX	TLH	Mon, Jul 22, 2013	126.42	126.54	126.19	126.24
1641	AMEX	TLH	Fri, Jul 19, 2013	125.78	126.31	125.78	126.30
1640	AMEX	TLH	Thu, Jul 18, 2013	125.96	125.96	125.32	125.32
1639	AMEX	TLH	Wed, Jul 17, 2013	126.40	126.47	125.96	126.06
1638	AMEX	TLH	Tue, Jul 16, 2013	125.60	125.84	125.53	125.73
1637	AMEX	TLH	Mon, Jul 15, 2013	125.19	125.52	125.19	125.52
1636	AMEX	TLH	Fri, Jul 12, 2013	125.61	125.64	124.89	125.15
1635	AMEX	TLH	Thu, Jul 11, 2013	124.78	125.23	124.60	125.09
1634	AMEX	TLH	Wed, Jul 10, 2013	123.89	124.41	123.76	123.84
1633	AMEX	TLH	Tue, Jul 9, 2013	124.74	124.74	124.38	124.48
1632	AMEX	TLH	Mon, Jul 8, 2013	124.02	124.60	124.02	124.36
1631	AMEX	TLH	Fri, Jul 5, 2013	124.06	124.06	123.42	123.42
1630	AMEX	TLH	Wed, Jul 3, 2013	126.38	126.62	126.14	126.25
1629	AMEX	TLH	Tue, Jul 2, 2013	126.39	126.62	126.29	126.41
1628	AMEX	TLH	Mon, Jul 1, 2013	126.04	126.43	125.92	126.41
1627	AMEX	TLH	Fri, Jun 28, 2013	125.93	126.64	125.93	126.55
1626	AMEX	TLH	Thu, Jun 27, 2013	126.49	126.69	126.03	126.60
1625	AMEX	TLH	Wed, Jun 26, 2013	126.04	126.08	125.29	125.77
1624	AMEX	TLH	Tue, Jun 25, 2013	125.86	125.90	125.06	125.08
1623	AMEX	TLH	Mon, Jun 24, 2013	124.78	126.09	124.78	125.47
1622	AMEX	TLH	Fri, Jun 21, 2013	126.93	127.08	125.62	125.63
1621	AMEX	TLH	Thu, Jun 20, 2013	127.20	127.57	126.17	127.17
1620	AMEX	TLH	Wed, Jun 19, 2013	129.96	130.01	127.91	128.40
1619	AMEX	TLH	Tue, Jun 18, 2013	129.36	130.05	129.36	129.89
1618	AMEX	TLH	Mon, Jun 17, 2013	130.45	130.45	129.78	129.81
1617	AMEX	TLH	Fri, Jun 14, 2013	130.57	130.91	130.40	130.58
1616	AMEX	TLH	Thu, Jun 13, 2013	129.54	130.48	129.54	130.40
1615	AMEX	TLH	Wed, Jun 12, 2013	129.46	130.06	129.03	129.03
1614	AMEX	TLH	Tue, Jun 11, 2013	128.93	130.02	128.77	130.02
1613	AMEX	TLH	Mon, Jun 10, 2013	129.68	129.74	129.17	129.41
1612	AMEX	TLH	Fri, Jun 7, 2013	130.62	130.83	129.82	129.88
1611	AMEX	TLH	Thu, Jun 6, 2013	130.97	132.19	130.62	131.12
1610	AMEX	TLH	Wed, Jun 5, 2013	130.50	131.08	130.47	131.02
1609	AMEX	TLH	Tue, Jun 4, 2013	130.18	130.53	130.04	130.16
1608	AMEX	TLH	Mon, Jun 3, 2013	129.96	131.20	129.95	130.61
1607	AMEX	TLH	Fri, May 31, 2013	131.09	131.17	129.76	130.66
1606	AMEX	TLH	Thu, May 30, 2013	131.12	131.18	130.66	131.08
1605	AMEX	TLH	Wed, May 29, 2013	130.55	130.98	130.50	130.95
1604	AMEX	TLH	Tue, May 28, 2013	131.82	131.91	130.14	130.23
1603	AMEX	TLH	Fri, May 24, 2013	132.41	132.73	132.26	132.44
1602	AMEX	TLH	Thu, May 23, 2013	132.56	132.71	131.72	132.25
1601	AMEX	TLH	Wed, May 22, 2013	133.54	133.82	131.87	131.88
1600	AMEX	TLH	Tue, May 21, 2013	132.69	133.40	132.43	133.36
1599	AMEX	TLH	Mon, May 20, 2013	133.24	133.29	132.77	132.77
1598	AMEX	TLH	Fri, May 17, 2013	133.57	133.67	132.99	133.03
1597	AMEX	TLH	Thu, May 16, 2013	133.59	134.21	133.59	133.97
1596	AMEX	TLH	Wed, May 15, 2013	133.29	133.48	132.71	133.10
1595	AMEX	TLH	Tue, May 14, 2013	133.84	133.84	132.65	132.68
1594	AMEX	TLH	Mon, May 13, 2013	133.44	133.63	133.30	133.46
1593	AMEX	TLH	Fri, May 10, 2013	134.75	134.75	133.45	133.89
1592	AMEX	TLH	Thu, May 9, 2013	135.26	135.67	135.01	135.02
1591	AMEX	TLH	Wed, May 8, 2013	135.05	135.24	134.90	135.02
1590	AMEX	TLH	Tue, May 7, 2013	134.82	135.02	134.77	134.83
1589	AMEX	TLH	Mon, May 6, 2013	135.50	135.55	134.94	135.10
1588	AMEX	TLH	Fri, May 3, 2013	136.18	136.18	135.27	135.40
1587	AMEX	TLH	Thu, May 2, 2013	137.18	137.35	137.07	137.34
1586	AMEX	TLH	Wed, May 1, 2013	137.17	137.49	137.12	137.36
1585	AMEX	TLH	Tue, Apr 30, 2013	137.11	137.40	136.67	136.81
1584	AMEX	TLH	Mon, Apr 29, 2013	137.15	137.23	136.83	136.85
1583	AMEX	TLH	Fri, Apr 26, 2013	136.96	137.18	136.83	137.12
1582	AMEX	TLH	Thu, Apr 25, 2013	136.29	136.39	136.16	136.34
1581	AMEX	TLH	Wed, Apr 24, 2013	136.45	136.66	136.37	136.60
1580	AMEX	TLH	Tue, Apr 23, 2013	136.92	137.10	135.67	136.40
1579	AMEX	TLH	Mon, Apr 22, 2013	136.67	136.83	136.47	136.57
1578	AMEX	TLH	Fri, Apr 19, 2013	136.33	136.54	136.33	136.54
1577	AMEX	TLH	Thu, Apr 18, 2013	136.44	136.74	136.44	136.73
1576	AMEX	TLH	Wed, Apr 17, 2013	136.09	136.87	136.09	136.50
1575	AMEX	TLH	Tue, Apr 16, 2013	135.96	136.22	135.92	136.01
1574	AMEX	TLH	Mon, Apr 15, 2013	136.12	136.63	136.01	136.57
1573	AMEX	TLH	Fri, Apr 12, 2013	135.54	136.05	135.46	136.01
1572	AMEX	TLH	Thu, Apr 11, 2013	134.93	135.02	134.80	134.87
1571	AMEX	TLH	Wed, Apr 10, 2013	135.07	135.10	134.63	134.66
1570	AMEX	TLH	Tue, Apr 9, 2013	135.89	136.00	135.49	135.58
1569	AMEX	TLH	Mon, Apr 8, 2013	136.18	136.35	135.67	135.73
1568	AMEX	TLH	Fri, Apr 5, 2013	136.03	136.53	136.03	136.32
1567	AMEX	TLH	Thu, Apr 4, 2013	134.63	135.16	134.57	135.04
1566	AMEX	TLH	Wed, Apr 3, 2013	133.78	134.51	133.78	134.33
1565	AMEX	TLH	Tue, Apr 2, 2013	133.58	133.75	133.43	133.60
1564	AMEX	TLH	Mon, Apr 1, 2013	133.59	134.90	133.48	133.85
1563	AMEX	TLH	Thu, Mar 28, 2013	133.85	134.06	133.71	133.75
1562	AMEX	TLH	Wed, Mar 27, 2013	133.76	134.15	133.76	133.88
1561	AMEX	TLH	Tue, Mar 26, 2013	132.70	133.21	132.68	133.12
1560	AMEX	TLH	Mon, Mar 25, 2013	132.51	133.04	132.51	132.94
1559	AMEX	TLH	Fri, Mar 22, 2013	132.94	133.08	132.73	132.94
1558	AMEX	TLH	Thu, Mar 21, 2013	132.89	132.90	132.52	132.83
1557	AMEX	TLH	Wed, Mar 20, 2013	132.53	132.76	132.34	132.37
1556	AMEX	TLH	Tue, Mar 19, 2013	132.71	133.31	132.60	133.03
1555	AMEX	TLH	Mon, Mar 18, 2013	132.53	132.57	132.21	132.48
1554	AMEX	TLH	Fri, Mar 15, 2013	131.26	131.78	131.26	131.78
1553	AMEX	TLH	Thu, Mar 14, 2013	130.91	131.41	130.91	131.19
1552	AMEX	TLH	Wed, Mar 13, 2013	131.16	131.42	131.03	131.29
1551	AMEX	TLH	Tue, Mar 12, 2013	131.14	131.49	131.14	131.37
1550	AMEX	TLH	Mon, Mar 11, 2013	130.98	131.05	130.79	130.90
1549	AMEX	TLH	Fri, Mar 8, 2013	130.77	131.20	130.75	130.91
1548	AMEX	TLH	Thu, Mar 7, 2013	132.00	132.09	131.68	131.76
1547	AMEX	TLH	Wed, Mar 6, 2013	132.52	132.74	132.37	132.37
1546	AMEX	TLH	Tue, Mar 5, 2013	133.16	133.18	132.98	133.11
1545	AMEX	TLH	Mon, Mar 4, 2013	133.65	133.79	133.35	133.37
1544	AMEX	TLH	Fri, Mar 1, 2013	133.64	133.83	133.50	133.77
1543	AMEX	TLH	Thu, Feb 28, 2013	133.56	133.62	133.27	133.50
1542	AMEX	TLH	Wed, Feb 27, 2013	134.27	134.27	133.30	133.38
1541	AMEX	TLH	Tue, Feb 26, 2013	133.69	134.15	133.46	133.58
1540	AMEX	TLH	Mon, Feb 25, 2013	131.91	133.93	131.91	133.91
1539	AMEX	TLH	Fri, Feb 22, 2013	132.32	132.52	132.32	132.40
1538	AMEX	TLH	Thu, Feb 21, 2013	132.30	132.49	132.18	132.25
1537	AMEX	TLH	Wed, Feb 20, 2013	131.35	131.86	131.35	131.82
1536	AMEX	TLH	Tue, Feb 19, 2013	132.17	132.17	131.54	131.58
1535	AMEX	TLH	Fri, Feb 15, 2013	131.95	132.00	131.50	131.93
1534	AMEX	TLH	Thu, Feb 14, 2013	131.75	132.04	131.41	131.98
1533	AMEX	TLH	Wed, Feb 13, 2013	131.15	131.57	131.14	131.21
1532	AMEX	TLH	Tue, Feb 12, 2013	131.97	132.13	131.76	131.91
1531	AMEX	TLH	Mon, Feb 11, 2013	132.11	132.36	132.10	132.13
1530	AMEX	TLH	Fri, Feb 8, 2013	132.04	132.23	131.72	132.19
1529	AMEX	TLH	Thu, Feb 7, 2013	131.98	132.49	131.98	132.02
1528	AMEX	TLH	Wed, Feb 6, 2013	131.84	132.10	131.60	132.08
1527	AMEX	TLH	Tue, Feb 5, 2013	131.53	131.58	131.32	131.54
1526	AMEX	TLH	Mon, Feb 4, 2013	131.83	132.25	131.69	132.07
1525	AMEX	TLH	Fri, Feb 1, 2013	132.54	132.69	131.11	131.13
1524	AMEX	TLH	Thu, Jan 31, 2013	132.08	132.20	131.79	132.16
1523	AMEX	TLH	Wed, Jan 30, 2013	131.77	132.02	131.53	132.02
1522	AMEX	TLH	Tue, Jan 29, 2013	132.43	132.69	131.97	132.07
1521	AMEX	TLH	Mon, Jan 28, 2013	131.98	132.47	131.98	132.45
1520	AMEX	TLH	Fri, Jan 25, 2013	133.18	133.20	132.64	132.82
1519	AMEX	TLH	Thu, Jan 24, 2013	134.05	134.18	133.73	134.01
1518	AMEX	TLH	Wed, Jan 23, 2013	134.35	134.49	134.21	134.26
1517	AMEX	TLH	Tue, Jan 22, 2013	133.73	134.30	133.73	134.24
1516	AMEX	TLH	Fri, Jan 18, 2013	133.78	134.14	133.78	134.07
1515	AMEX	TLH	Thu, Jan 17, 2013	133.73	133.79	133.42	133.58
1514	AMEX	TLH	Wed, Jan 16, 2013	134.47	134.54	134.19	134.34
1513	AMEX	TLH	Tue, Jan 15, 2013	134.37	134.47	134.05	134.11
1512	AMEX	TLH	Mon, Jan 14, 2013	134.00	134.12	133.70	133.75
1511	AMEX	TLH	Fri, Jan 11, 2013	132.98	133.77	132.93	133.77
1510	AMEX	TLH	Thu, Jan 10, 2013	133.21	133.54	133.12	133.23
1509	AMEX	TLH	Wed, Jan 9, 2013	133.65	133.84	133.46	133.65
1508	AMEX	TLH	Tue, Jan 8, 2013	133.52	133.67	133.44	133.61
1507	AMEX	TLH	Mon, Jan 7, 2013	133.12	133.29	132.88	133.16
1506	AMEX	TLH	Fri, Jan 4, 2013	132.85	133.14	132.57	133.14
1505	AMEX	TLH	Thu, Jan 3, 2013	133.94	133.95	132.97	133.04
1504	AMEX	TLH	Wed, Jan 2, 2013	134.01	134.22	133.86	133.97
1503	AMEX	TLH	Mon, Dec 31, 2012	135.84	135.84	134.21	134.85
1502	AMEX	TLH	Fri, Dec 28, 2012	136.05	136.20	135.84	136.20
1501	AMEX	TLH	Thu, Dec 27, 2012	135.22	136.02	135.22	135.67
1500	AMEX	TLH	Wed, Dec 26, 2012	135.22	135.45	135.22	135.36
1499	AMEX	TLH	Mon, Dec 24, 2012	135.39	135.39	135.30	135.35
1498	AMEX	TLH	Fri, Dec 21, 2012	135.56	135.63	135.37	135.41
1497	AMEX	TLH	Thu, Dec 20, 2012	135.03	135.16	134.68	134.73
1496	AMEX	TLH	Wed, Dec 19, 2012	134.66	135.08	134.60	134.67
1495	AMEX	TLH	Tue, Dec 18, 2012	134.96	135.19	134.18	134.42
1494	AMEX	TLH	Mon, Dec 17, 2012	136.17	136.18	135.23	135.23
1493	AMEX	TLH	Fri, Dec 14, 2012	136.11	136.35	136.03	136.32
1492	AMEX	TLH	Thu, Dec 13, 2012	135.66	136.14	135.59	135.89
1491	AMEX	TLH	Wed, Dec 12, 2012	136.72	136.94	135.99	136.01
1490	AMEX	TLH	Tue, Dec 11, 2012	136.99	136.99	136.76	136.88
1489	AMEX	TLH	Mon, Dec 10, 2012	137.49	137.49	137.19	137.37
1488	AMEX	TLH	Fri, Dec 7, 2012	137.16	137.52	137.14	137.16
1487	AMEX	TLH	Thu, Dec 6, 2012	138.15	138.22	137.86	137.87
1486	AMEX	TLH	Wed, Dec 5, 2012	137.83	138.04	137.67	137.76
1485	AMEX	TLH	Tue, Dec 4, 2012	137.52	137.75	137.43	137.70
1484	AMEX	TLH	Mon, Dec 3, 2012	138.05	138.05	136.86	137.38
1483	AMEX	TLH	Fri, Nov 30, 2012	137.94	137.94	137.53	137.65
1482	AMEX	TLH	Thu, Nov 29, 2012	137.59	137.83	137.38	137.71
1481	AMEX	TLH	Wed, Nov 28, 2012	137.88	137.96	137.52	137.59
1480	AMEX	TLH	Tue, Nov 27, 2012	137.27	137.43	137.11	137.43
1479	AMEX	TLH	Mon, Nov 26, 2012	137.21	137.52	136.99	137.07
1478	AMEX	TLH	Fri, Nov 23, 2012	136.72	136.84	136.62	136.71
1477	AMEX	TLH	Wed, Nov 21, 2012	136.87	136.87	136.70	136.78
1476	AMEX	TLH	Tue, Nov 20, 2012	137.55	137.62	137.00	137.00
1475	AMEX	TLH	Mon, Nov 19, 2012	137.62	137.87	137.51	137.80
1474	AMEX	TLH	Fri, Nov 16, 2012	138.21	138.67	138.16	138.19
1473	AMEX	TLH	Thu, Nov 15, 2012	137.92	138.50	137.92	138.35
1472	AMEX	TLH	Wed, Nov 14, 2012	137.73	138.38	137.72	138.33
1471	AMEX	TLH	Tue, Nov 13, 2012	138.43	138.43	137.90	138.19
1470	AMEX	TLH	Mon, Nov 12, 2012	137.95	138.10	137.85	138.09
1469	AMEX	TLH	Fri, Nov 9, 2012	137.70	137.95	137.46	137.89
1468	AMEX	TLH	Thu, Nov 8, 2012	136.64	137.74	136.48	137.73
1467	AMEX	TLH	Wed, Nov 7, 2012	136.69	136.93	136.56	136.62
1466	AMEX	TLH	Tue, Nov 6, 2012	135.80	135.90	135.13	135.17
1465	AMEX	TLH	Mon, Nov 5, 2012	135.81	136.10	135.81	135.94
1464	AMEX	TLH	Fri, Nov 2, 2012	134.89	135.49	134.86	135.49
1463	AMEX	TLH	Thu, Nov 1, 2012	135.68	135.75	135.27	135.50
1462	AMEX	TLH	Wed, Oct 31, 2012	135.62	136.24	135.62	136.08
1461	AMEX	TLH	Fri, Oct 26, 2012	134.73	135.33	134.65	135.32
1460	AMEX	TLH	Thu, Oct 25, 2012	133.93	134.50	133.79	134.21
1459	AMEX	TLH	Wed, Oct 24, 2012	134.76	134.96	134.64	134.71
1458	AMEX	TLH	Tue, Oct 23, 2012	134.96	135.21	134.91	135.17
1457	AMEX	TLH	Mon, Oct 22, 2012	134.52	134.71	134.28	134.28
1456	AMEX	TLH	Fri, Oct 19, 2012	134.04	134.93	134.04	134.79
1455	AMEX	TLH	Thu, Oct 18, 2012	134.45	134.60	133.78	133.93
1454	AMEX	TLH	Wed, Oct 17, 2012	134.77	134.79	134.21	134.28
1453	AMEX	TLH	Tue, Oct 16, 2012	135.88	135.88	135.37	135.38
1452	AMEX	TLH	Mon, Oct 15, 2012	136.43	136.59	136.16	136.30
1451	AMEX	TLH	Fri, Oct 12, 2012	136.45	136.88	136.33	136.43
1450	AMEX	TLH	Thu, Oct 11, 2012	135.34	136.28	135.30	136.28
1449	AMEX	TLH	Wed, Oct 10, 2012	135.07	135.94	134.92	135.91
1448	AMEX	TLH	Tue, Oct 9, 2012	135.17	135.56	135.09	135.35
1447	AMEX	TLH	Mon, Oct 8, 2012	135.55	135.62	135.31	135.55
1446	AMEX	TLH	Fri, Oct 5, 2012	135.19	135.28	134.84	134.98
1445	AMEX	TLH	Thu, Oct 4, 2012	136.33	136.52	135.85	135.96
1444	AMEX	TLH	Wed, Oct 3, 2012	136.50	136.77	136.38	136.77
1443	AMEX	TLH	Tue, Oct 2, 2012	136.45	136.83	136.39	136.73
1442	AMEX	TLH	Mon, Oct 1, 2012	136.51	136.83	136.28	136.76
1441	AMEX	TLH	Fri, Sep 28, 2012	136.99	137.20	136.48	136.74
1440	AMEX	TLH	Thu, Sep 27, 2012	136.78	136.92	136.48	136.65
1439	AMEX	TLH	Wed, Sep 26, 2012	136.65	137.08	136.61	137.08
1438	AMEX	TLH	Tue, Sep 25, 2012	135.51	136.08	135.12	136.08
1437	AMEX	TLH	Mon, Sep 24, 2012	135.14	135.46	135.14	135.29
1436	AMEX	TLH	Fri, Sep 21, 2012	134.29	134.84	134.22	134.83
1435	AMEX	TLH	Thu, Sep 20, 2012	135.14	135.14	134.30	134.54
1434	AMEX	TLH	Wed, Sep 19, 2012	134.55	134.63	134.24	134.39
1433	AMEX	TLH	Tue, Sep 18, 2012	134.24	134.25	133.90	133.99
1432	AMEX	TLH	Mon, Sep 17, 2012	133.14	133.67	133.14	133.53
1431	AMEX	TLH	Fri, Sep 14, 2012	133.85	133.87	132.75	132.98
1430	AMEX	TLH	Thu, Sep 13, 2012	135.42	135.64	133.98	134.96
1429	AMEX	TLH	Wed, Sep 12, 2012	135.13	135.26	134.81	135.04
1428	AMEX	TLH	Tue, Sep 11, 2012	136.20	136.28	135.83	135.92
1427	AMEX	TLH	Mon, Sep 10, 2012	136.19	136.40	135.95	136.38
1426	AMEX	TLH	Fri, Sep 7, 2012	137.55	137.55	136.25	136.25
1425	AMEX	TLH	Thu, Sep 6, 2012	136.86	136.86	136.29	136.42
1424	AMEX	TLH	Wed, Sep 5, 2012	137.77	137.98	137.51	137.58
1423	AMEX	TLH	Tue, Sep 4, 2012	137.87	138.22	137.70	137.97
1422	AMEX	TLH	Fri, Aug 31, 2012	137.29	138.43	137.29	138.33
1421	AMEX	TLH	Thu, Aug 30, 2012	137.53	137.63	137.35	137.38
1420	AMEX	TLH	Wed, Aug 29, 2012	137.07	137.07	136.66	136.87
1419	AMEX	TLH	Tue, Aug 28, 2012	137.16	137.50	137.03	137.19
1418	AMEX	TLH	Mon, Aug 27, 2012	136.77	137.06	136.77	136.96
1417	AMEX	TLH	Fri, Aug 24, 2012	136.89	136.94	136.49	136.50
1416	AMEX	TLH	Thu, Aug 23, 2012	136.44	136.70	136.41	136.53
1415	AMEX	TLH	Wed, Aug 22, 2012	135.50	136.16	135.37	136.13
1414	AMEX	TLH	Tue, Aug 21, 2012	134.26	134.82	133.82	134.74
1413	AMEX	TLH	Mon, Aug 20, 2012	134.41	134.76	134.33	134.58
1412	AMEX	TLH	Fri, Aug 17, 2012	134.39	134.74	134.35	134.46
1411	AMEX	TLH	Thu, Aug 16, 2012	134.82	134.92	133.90	134.16
1410	AMEX	TLH	Wed, Aug 15, 2012	135.32	135.38	134.57	134.66
1409	AMEX	TLH	Tue, Aug 14, 2012	135.87	136.04	135.67	135.75
1408	AMEX	TLH	Mon, Aug 13, 2012	137.09	137.29	136.79	136.80
1407	AMEX	TLH	Fri, Aug 10, 2012	137.17	137.17	136.77	136.85
1406	AMEX	TLH	Thu, Aug 9, 2012	136.08	136.49	135.83	136.36
1405	AMEX	TLH	Wed, Aug 8, 2012	136.97	137.12	136.38	136.47
1404	AMEX	TLH	Tue, Aug 7, 2012	136.84	136.96	136.50	136.82
1403	AMEX	TLH	Mon, Aug 6, 2012	137.90	138.18	137.73	137.81
1402	AMEX	TLH	Fri, Aug 3, 2012	138.08	138.17	137.34	137.71
1401	AMEX	TLH	Thu, Aug 2, 2012	139.03	139.55	138.75	138.96
1400	AMEX	TLH	Wed, Aug 1, 2012	138.47	140.83	138.12	138.49
1399	AMEX	TLH	Tue, Jul 31, 2012	139.29	139.37	138.61	139.31
1398	AMEX	TLH	Mon, Jul 30, 2012	138.45	139.04	138.37	138.97
1397	AMEX	TLH	Fri, Jul 27, 2012	139.22	139.22	137.68	138.47
1396	AMEX	TLH	Thu, Jul 26, 2012	140.23	140.30	139.97	139.98
1395	AMEX	TLH	Wed, Jul 25, 2012	140.41	140.67	140.21	140.53
1394	AMEX	TLH	Tue, Jul 24, 2012	139.67	140.64	139.66	140.54
1393	AMEX	TLH	Mon, Jul 23, 2012	140.23	140.39	139.84	139.94
1392	AMEX	TLH	Fri, Jul 20, 2012	139.31	139.73	139.27	139.63
1391	AMEX	TLH	Thu, Jul 19, 2012	138.77	139.04	138.53	138.64
1390	AMEX	TLH	Wed, Jul 18, 2012	139.23	139.27	138.92	138.92
1389	AMEX	TLH	Tue, Jul 17, 2012	139.22	139.35	138.78	138.97
1388	AMEX	TLH	Mon, Jul 16, 2012	139.70	139.92	139.42	139.48
1387	AMEX	TLH	Fri, Jul 13, 2012	139.18	139.18	138.76	139.08
1386	AMEX	TLH	Thu, Jul 12, 2012	139.14	139.33	138.98	139.33
1385	AMEX	TLH	Wed, Jul 11, 2012	138.83	139.48	138.67	138.76
1384	AMEX	TLH	Tue, Jul 10, 2012	138.36	138.80	138.30	138.67
1383	AMEX	TLH	Mon, Jul 9, 2012	138.18	138.61	138.03	138.50
1382	AMEX	TLH	Fri, Jul 6, 2012	137.85	138.05	137.67	137.85
1381	AMEX	TLH	Thu, Jul 5, 2012	136.89	137.39	136.86	137.11
1380	AMEX	TLH	Tue, Jul 3, 2012	137.29	137.32	136.76	136.76
1379	AMEX	TLH	Mon, Jul 2, 2012	136.84	137.94	136.78	137.42
1378	AMEX	TLH	Fri, Jun 29, 2012	136.58	136.97	136.47	136.63
1377	AMEX	TLH	Thu, Jun 28, 2012	138.06	138.48	137.82	137.88
1376	AMEX	TLH	Wed, Jun 27, 2012	137.40	137.50	137.06	137.41
1375	AMEX	TLH	Tue, Jun 26, 2012	137.08	137.59	137.07	137.24
1374	AMEX	TLH	Mon, Jun 25, 2012	137.33	137.69	137.31	137.60
1373	AMEX	TLH	Fri, Jun 22, 2012	136.84	136.96	136.52	136.64
1372	AMEX	TLH	Thu, Jun 21, 2012	137.10	137.82	137.10	137.53
1371	AMEX	TLH	Wed, Jun 20, 2012	136.58	137.48	136.25	136.94
1370	AMEX	TLH	Tue, Jun 19, 2012	137.44	137.52	137.03	137.21
1369	AMEX	TLH	Mon, Jun 18, 2012	138.17	138.18	137.59	138.00
1368	AMEX	TLH	Fri, Jun 15, 2012	137.87	138.18	137.74	137.82
1367	AMEX	TLH	Thu, Jun 14, 2012	137.33	137.57	136.97	137.19
1366	AMEX	TLH	Wed, Jun 13, 2012	136.79	137.68	136.59	137.53
1365	AMEX	TLH	Tue, Jun 12, 2012	137.15	137.32	136.59	136.68
1364	AMEX	TLH	Mon, Jun 11, 2012	136.98	137.82	136.97	137.67
1363	AMEX	TLH	Fri, Jun 8, 2012	138.07	138.14	136.85	137.13
1362	AMEX	TLH	Thu, Jun 7, 2012	136.62	137.08	136.47	137.06
1361	AMEX	TLH	Wed, Jun 6, 2012	138.24	138.24	136.74	136.81
1360	AMEX	TLH	Tue, Jun 5, 2012	138.85	138.93	138.33	138.43
1359	AMEX	TLH	Mon, Jun 4, 2012	139.27	139.65	138.97	139.27
1358	AMEX	TLH	Fri, Jun 1, 2012	139.18	140.05	139.05	139.95
1357	AMEX	TLH	Thu, May 31, 2012	138.02	138.89	137.94	138.25
1356	AMEX	TLH	Wed, May 30, 2012	137.14	137.61	137.09	137.57
1355	AMEX	TLH	Tue, May 29, 2012	136.01	136.29	135.71	135.71
1354	AMEX	TLH	Fri, May 25, 2012	135.87	138.85	135.70	135.79
1353	AMEX	TLH	Thu, May 24, 2012	135.65	135.73	135.37	135.55
1352	AMEX	TLH	Wed, May 23, 2012	135.88	136.45	135.88	136.16
1351	AMEX	TLH	Tue, May 22, 2012	135.22	135.37	134.98	135.37
1350	AMEX	TLH	Mon, May 21, 2012	136.08	136.19	135.79	135.90
1349	AMEX	TLH	Fri, May 18, 2012	135.83	136.44	135.75	136.28
1348	AMEX	TLH	Thu, May 17, 2012	135.32	136.50	135.32	136.46
1347	AMEX	TLH	Wed, May 16, 2012	134.50	135.35	134.42	135.30
1346	AMEX	TLH	Tue, May 15, 2012	134.71	135.05	134.54	135.03
1345	AMEX	TLH	Mon, May 14, 2012	134.53	134.81	134.41	134.69
1344	AMEX	TLH	Fri, May 11, 2012	133.74	133.80	133.41	133.72
1343	AMEX	TLH	Thu, May 10, 2012	132.78	133.10	132.46	133.09
1342	AMEX	TLH	Wed, May 9, 2012	133.62	133.67	133.01	133.18
1341	AMEX	TLH	Tue, May 8, 2012	133.00	133.50	133.00	133.05
1340	AMEX	TLH	Mon, May 7, 2012	132.74	132.80	132.52	132.60
1339	AMEX	TLH	Fri, May 4, 2012	132.18	132.62	132.11	132.58
1338	AMEX	TLH	Thu, May 3, 2012	131.49	131.94	131.43	131.89
1337	AMEX	TLH	Wed, May 2, 2012	131.90	131.95	131.64	131.89
1336	AMEX	TLH	Tue, May 1, 2012	132.03	132.12	131.19	131.42
1335	AMEX	TLH	Mon, Apr 30, 2012	132.14	132.22	131.96	132.03
1334	AMEX	TLH	Fri, Apr 27, 2012	131.74	131.98	131.60	131.96
1333	AMEX	TLH	Thu, Apr 26, 2012	131.88	131.89	131.45	131.75
1332	AMEX	TLH	Wed, Apr 25, 2012	131.09	131.52	130.71	131.16
1331	AMEX	TLH	Tue, Apr 24, 2012	131.76	131.84	131.50	131.55
1330	AMEX	TLH	Mon, Apr 23, 2012	132.07	132.32	131.95	131.98
1329	AMEX	TLH	Fri, Apr 20, 2012	131.07	131.45	131.05	131.44
1328	AMEX	TLH	Thu, Apr 19, 2012	131.54	131.63	131.41	131.48
1327	AMEX	TLH	Wed, Apr 18, 2012	131.20	131.30	131.05	131.18
1326	AMEX	TLH	Tue, Apr 17, 2012	130.88	131.04	130.73	130.93
1325	AMEX	TLH	Mon, Apr 16, 2012	130.95	131.56	130.95	131.09
1324	AMEX	TLH	Fri, Apr 13, 2012	130.73	131.18	130.72	131.15
1323	AMEX	TLH	Thu, Apr 12, 2012	130.47	130.47	129.84	130.00
1322	AMEX	TLH	Wed, Apr 11, 2012	130.27	130.50	130.11	130.35
1321	AMEX	TLH	Tue, Apr 10, 2012	130.38	131.26	130.27	131.00
1320	AMEX	TLH	Mon, Apr 9, 2012	130.26	130.29	129.99	130.08
1319	AMEX	TLH	Thu, Apr 5, 2012	128.33	128.37	127.85	128.25
1318	AMEX	TLH	Wed, Apr 4, 2012	127.38	127.61	127.23	127.47
1317	AMEX	TLH	Tue, Apr 3, 2012	128.29	128.57	126.68	126.75
1316	AMEX	TLH	Mon, Apr 2, 2012	128.33	128.45	127.83	127.92
1315	AMEX	TLH	Fri, Mar 30, 2012	128.94	129.04	127.76	127.76
1314	AMEX	TLH	Thu, Mar 29, 2012	128.89	129.06	128.58	128.92
1313	AMEX	TLH	Wed, Mar 28, 2012	128.25	128.94	128.22	128.33
1312	AMEX	TLH	Tue, Mar 27, 2012	127.87	128.62	127.83	128.34
1311	AMEX	TLH	Mon, Mar 26, 2012	127.88	127.89	127.16	127.75
1310	AMEX	TLH	Fri, Mar 23, 2012	127.80	128.18	127.77	127.97
1309	AMEX	TLH	Thu, Mar 22, 2012	127.51	127.54	127.18	127.38
1308	AMEX	TLH	Wed, Mar 21, 2012	126.47	127.11	126.45	127.02
1307	AMEX	TLH	Tue, Mar 20, 2012	126.16	126.42	125.82	126.15
1306	AMEX	TLH	Mon, Mar 19, 2012	126.75	126.91	125.73	126.10
1305	AMEX	TLH	Fri, Mar 16, 2012	126.31	126.90	126.07	126.88
1304	AMEX	TLH	Thu, Mar 15, 2012	126.76	127.22	126.69	126.80
1303	AMEX	TLH	Wed, Mar 14, 2012	128.14	128.14	126.75	126.91
1302	AMEX	TLH	Tue, Mar 13, 2012	129.86	129.95	128.95	128.98
1301	AMEX	TLH	Mon, Mar 12, 2012	130.72	130.78	130.36	130.36
1300	AMEX	TLH	Fri, Mar 9, 2012	130.19	130.31	129.84	130.31
1299	AMEX	TLH	Thu, Mar 8, 2012	130.86	131.01	130.38	130.50
1298	AMEX	TLH	Wed, Mar 7, 2012	131.46	131.46	131.15	131.15
1297	AMEX	TLH	Tue, Mar 6, 2012	131.49	131.81	131.39	131.50
1296	AMEX	TLH	Mon, Mar 5, 2012	130.96	131.28	130.63	130.68
1295	AMEX	TLH	Fri, Mar 2, 2012	130.68	131.28	130.68	131.09
1294	AMEX	TLH	Thu, Mar 1, 2012	130.34	130.52	129.75	130.35
1293	AMEX	TLH	Wed, Feb 29, 2012	132.11	132.12	131.09	131.45
1292	AMEX	TLH	Tue, Feb 28, 2012	132.57	132.64	131.89	132.11
1291	AMEX	TLH	Mon, Feb 27, 2012	132.24	132.35	132.08	132.19
1290	AMEX	TLH	Fri, Feb 24, 2012	131.33	131.55	131.25	131.44
1289	AMEX	TLH	Thu, Feb 23, 2012	130.76	131.38	130.56	131.18
1288	AMEX	TLH	Wed, Feb 22, 2012	130.43	131.00	130.43	130.99
1287	AMEX	TLH	Tue, Feb 21, 2012	130.44	130.45	129.85	130.08
1286	AMEX	TLH	Fri, Feb 17, 2012	130.51	130.84	130.51	130.84
1285	AMEX	TLH	Thu, Feb 16, 2012	131.44	131.65	130.73	131.06
1284	AMEX	TLH	Wed, Feb 15, 2012	131.75	132.23	131.75	131.78
1283	AMEX	TLH	Tue, Feb 14, 2012	131.54	132.04	131.40	131.72
1282	AMEX	TLH	Mon, Feb 13, 2012	130.97	131.47	130.93	131.34
1281	AMEX	TLH	Fri, Feb 10, 2012	131.13	131.51	130.97	131.27
1280	AMEX	TLH	Thu, Feb 9, 2012	130.48	130.56	129.71	130.39
1279	AMEX	TLH	Wed, Feb 8, 2012	130.69	131.04	130.52	130.81
1278	AMEX	TLH	Tue, Feb 7, 2012	131.17	131.21	130.60	130.83
1277	AMEX	TLH	Mon, Feb 6, 2012	131.27	131.92	131.04	131.80
1276	AMEX	TLH	Fri, Feb 3, 2012	131.19	131.36	130.84	131.22
1275	AMEX	TLH	Thu, Feb 2, 2012	132.75	132.94	132.53	132.88
1274	AMEX	TLH	Wed, Feb 1, 2012	133.00	133.12	132.53	132.79
1273	AMEX	TLH	Tue, Jan 31, 2012	132.73	133.82	132.73	133.69
1272	AMEX	TLH	Mon, Jan 30, 2012	133.14	133.42	132.81	132.84
1271	AMEX	TLH	Fri, Jan 27, 2012	131.81	132.15	131.39	132.00
1270	AMEX	TLH	Thu, Jan 26, 2012	131.12	131.68	131.07	131.63
1269	AMEX	TLH	Wed, Jan 25, 2012	130.10	131.90	129.97	130.67
1268	AMEX	TLH	Tue, Jan 24, 2012	130.35	130.35	129.80	130.10
1267	AMEX	TLH	Mon, Jan 23, 2012	130.04	130.37	129.66	129.98
1266	AMEX	TLH	Fri, Jan 20, 2012	131.01	131.10	130.52	130.53
1265	AMEX	TLH	Thu, Jan 19, 2012	132.18	132.26	130.89	131.30
1264	AMEX	TLH	Wed, Jan 18, 2012	133.58	133.58	132.48	132.51
1263	AMEX	TLH	Tue, Jan 17, 2012	133.00	133.54	133.00	133.27
1262	AMEX	TLH	Fri, Jan 13, 2012	133.06	133.52	133.01	133.01
1261	AMEX	TLH	Thu, Jan 12, 2012	132.34	132.44	131.88	132.15
1260	AMEX	TLH	Wed, Jan 11, 2012	131.77	132.52	131.77	132.34
1259	AMEX	TLH	Tue, Jan 10, 2012	131.03	131.66	130.93	131.38
1258	AMEX	TLH	Mon, Jan 9, 2012	131.43	132.17	131.37	131.51
1257	AMEX	TLH	Fri, Jan 6, 2012	131.08	131.80	131.06	131.63
1256	AMEX	TLH	Thu, Jan 5, 2012	131.15	131.76	130.75	130.97
1255	AMEX	TLH	Wed, Jan 4, 2012	131.83	131.84	130.88	131.09
1254	AMEX	TLH	Tue, Jan 3, 2012	131.83	132.28	131.53	131.85
1253	AMEX	TLH	Fri, Dec 30, 2011	133.00	133.49	132.89	132.93
1252	AMEX	TLH	Thu, Dec 29, 2011	132.51	132.94	132.23	132.92
1251	AMEX	TLH	Wed, Dec 28, 2011	131.48	132.78	131.39	132.44
1250	AMEX	TLH	Tue, Dec 27, 2011	130.94	131.15	130.68	131.15
1249	AMEX	TLH	Fri, Dec 23, 2011	131.44	131.51	130.83	131.18
1248	AMEX	TLH	Thu, Dec 22, 2011	132.41	132.66	132.00	132.12
1247	AMEX	TLH	Wed, Dec 21, 2011	132.73	132.92	131.78	131.78
1246	AMEX	TLH	Tue, Dec 20, 2011	133.70	133.70	132.57	132.61
1245	AMEX	TLH	Mon, Dec 19, 2011	133.63	134.57	133.63	134.46
1244	AMEX	TLH	Fri, Dec 16, 2011	133.03	133.99	133.02	133.71
1243	AMEX	TLH	Thu, Dec 15, 2011	132.46	132.96	132.45	132.93
1242	AMEX	TLH	Wed, Dec 14, 2011	132.07	132.99	131.85	132.99
1241	AMEX	TLH	Tue, Dec 13, 2011	130.41	132.08	130.32	131.75
1240	AMEX	TLH	Mon, Dec 12, 2011	130.91	134.74	130.71	130.71
1239	AMEX	TLH	Fri, Dec 9, 2011	131.49	131.49	130.02	130.12
1238	AMEX	TLH	Thu, Dec 8, 2011	130.47	131.61	130.37	131.53
1237	AMEX	TLH	Wed, Dec 7, 2011	130.33	130.79	130.01	130.56
1236	AMEX	TLH	Tue, Dec 6, 2011	130.36	130.58	129.81	130.16
1235	AMEX	TLH	Mon, Dec 5, 2011	129.77	130.85	129.75	130.76
1234	AMEX	TLH	Fri, Dec 2, 2011	129.45	130.87	129.45	130.75
1233	AMEX	TLH	Thu, Dec 1, 2011	129.56	130.18	129.12	129.84
1232	AMEX	TLH	Wed, Nov 30, 2011	130.84	131.03	130.24	130.38
1231	AMEX	TLH	Tue, Nov 29, 2011	131.92	132.40	131.34	131.87
1230	AMEX	TLH	Mon, Nov 28, 2011	130.81	132.62	130.81	132.41
1229	AMEX	TLH	Fri, Nov 25, 2011	132.82	132.82	132.36	132.46
1228	AMEX	TLH	Wed, Nov 23, 2011	132.45	133.72	132.45	133.58
1227	AMEX	TLH	Tue, Nov 22, 2011	132.19	132.77	131.85	132.76
1226	AMEX	TLH	Mon, Nov 21, 2011	132.24	132.46	131.96	132.07
1225	AMEX	TLH	Fri, Nov 18, 2011	131.54	131.75	131.16	131.39
1224	AMEX	TLH	Thu, Nov 17, 2011	130.88	132.21	130.80	131.90
1223	AMEX	TLH	Wed, Nov 16, 2011	130.98	131.15	130.53	131.13
1222	AMEX	TLH	Tue, Nov 15, 2011	130.88	131.23	130.05	130.40
1221	AMEX	TLH	Mon, Nov 14, 2011	130.14	130.88	130.14	130.57
1220	AMEX	TLH	Fri, Nov 11, 2011	129.69	129.76	129.21	129.49
1219	AMEX	TLH	Thu, Nov 10, 2011	130.35	130.94	129.64	130.34
1218	AMEX	TLH	Wed, Nov 9, 2011	131.16	131.72	130.65	131.26
1217	AMEX	TLH	Tue, Nov 8, 2011	130.18	130.74	129.39	129.47
1216	AMEX	TLH	Mon, Nov 7, 2011	129.97	131.11	129.86	130.38
1215	AMEX	TLH	Fri, Nov 4, 2011	129.56	130.28	129.36	129.87
1214	AMEX	TLH	Thu, Nov 3, 2011	129.72	130.31	129.61	129.67
1213	AMEX	TLH	Wed, Nov 2, 2011	129.87	130.79	129.74	130.76
1212	AMEX	TLH	Tue, Nov 1, 2011	130.87	134.53	130.15	131.45
1211	AMEX	TLH	Mon, Oct 31, 2011	127.79	129.22	127.75	129.21
1210	AMEX	TLH	Fri, Oct 28, 2011	126.07	126.71	125.98	126.37
1209	AMEX	TLH	Thu, Oct 27, 2011	126.94	127.17	125.25	125.41
1208	AMEX	TLH	Wed, Oct 26, 2011	128.90	129.49	128.19	128.26
1207	AMEX	TLH	Tue, Oct 25, 2011	127.67	129.50	127.60	129.49
1206	AMEX	TLH	Mon, Oct 24, 2011	128.08	128.10	127.54	127.70
1205	AMEX	TLH	Fri, Oct 21, 2011	128.01	128.31	127.65	127.85
1204	AMEX	TLH	Thu, Oct 20, 2011	128.52	129.19	128.16	128.33
1203	AMEX	TLH	Wed, Oct 19, 2011	128.34	129.00	128.02	128.65
1202	AMEX	TLH	Tue, Oct 18, 2011	129.09	129.58	128.24	128.68
1201	AMEX	TLH	Mon, Oct 17, 2011	127.99	128.99	127.99	128.89
1200	AMEX	TLH	Fri, Oct 14, 2011	127.65	128.06	127.43	127.65
1199	AMEX	TLH	Thu, Oct 13, 2011	128.48	129.34	128.39	128.71
1198	AMEX	TLH	Wed, Oct 12, 2011	128.08	128.34	127.37	128.17
1197	AMEX	TLH	Tue, Oct 11, 2011	129.32	129.33	128.62	128.97
1196	AMEX	TLH	Mon, Oct 10, 2011	128.89	129.03	126.99	128.26
1195	AMEX	TLH	Fri, Oct 7, 2011	130.00	130.67	129.32	130.36
1194	AMEX	TLH	Thu, Oct 6, 2011	132.03	132.27	131.05	131.06
1193	AMEX	TLH	Wed, Oct 5, 2011	132.80	132.82	132.18	132.46
1192	AMEX	TLH	Tue, Oct 4, 2011	134.23	134.77	133.04	133.08
1191	AMEX	TLH	Mon, Oct 3, 2011	132.50	133.96	132.09	133.87
1190	AMEX	TLH	Fri, Sep 30, 2011	132.01	132.33	131.45	132.19
1189	AMEX	TLH	Thu, Sep 29, 2011	130.49	131.46	130.42	130.86
1188	AMEX	TLH	Wed, Sep 28, 2011	130.56	130.56	129.61	130.52
1187	AMEX	TLH	Tue, Sep 27, 2011	130.61	130.90	130.25	130.76
1186	AMEX	TLH	Mon, Sep 26, 2011	132.72	133.18	132.02	132.11
1185	AMEX	TLH	Fri, Sep 23, 2011	134.67	134.81	133.14	133.24
1184	AMEX	TLH	Thu, Sep 22, 2011	134.01	135.13	133.96	134.59
1183	AMEX	TLH	Wed, Sep 21, 2011	130.79	132.37	130.67	132.34
1182	AMEX	TLH	Tue, Sep 20, 2011	130.70	130.95	130.53	130.94
1181	AMEX	TLH	Mon, Sep 19, 2011	130.66	131.09	130.56	130.71
1180	AMEX	TLH	Fri, Sep 16, 2011	128.41	129.34	128.41	129.19
1179	AMEX	TLH	Thu, Sep 15, 2011	128.97	129.25	128.73	128.79
1178	AMEX	TLH	Wed, Sep 14, 2011	129.62	130.14	129.44	130.07
1177	AMEX	TLH	Tue, Sep 13, 2011	130.33	130.33	129.62	129.77
1176	AMEX	TLH	Mon, Sep 12, 2011	130.54	130.88	130.31	130.52
1175	AMEX	TLH	Fri, Sep 9, 2011	130.05	130.87	129.88	130.62
1174	AMEX	TLH	Thu, Sep 8, 2011	129.32	129.77	128.93	129.70
1173	AMEX	TLH	Wed, Sep 7, 2011	129.45	129.58	128.95	129.02
1172	AMEX	TLH	Tue, Sep 6, 2011	130.80	130.91	130.03	130.24
1171	AMEX	TLH	Fri, Sep 2, 2011	128.96	129.70	128.51	129.51
1170	AMEX	TLH	Thu, Sep 1, 2011	126.26	127.30	125.65	127.30
1169	AMEX	TLH	Wed, Aug 31, 2011	127.45	127.45	126.15	126.30
1168	AMEX	TLH	Tue, Aug 30, 2011	126.96	127.33	126.81	127.13
1167	AMEX	TLH	Mon, Aug 29, 2011	125.71	126.01	125.69	125.93
1166	AMEX	TLH	Fri, Aug 26, 2011	127.32	127.69	126.52	127.04
1165	AMEX	TLH	Thu, Aug 25, 2011	125.81	126.58	125.81	126.45
1164	AMEX	TLH	Wed, Aug 24, 2011	127.41	127.43	125.37	125.59
1163	AMEX	TLH	Tue, Aug 23, 2011	127.96	128.78	127.69	127.76
1162	AMEX	TLH	Mon, Aug 22, 2011	128.07	128.78	128.07	128.58
1161	AMEX	TLH	Fri, Aug 19, 2011	128.55	128.85	128.11	128.79
1160	AMEX	TLH	Thu, Aug 18, 2011	128.36	129.51	127.78	128.29
1159	AMEX	TLH	Wed, Aug 17, 2011	126.05	127.04	125.51	126.99
1158	AMEX	TLH	Tue, Aug 16, 2011	124.96	126.30	124.93	125.90
1157	AMEX	TLH	Mon, Aug 15, 2011	125.64	125.86	124.97	125.02
1156	AMEX	TLH	Fri, Aug 12, 2011	125.27	125.98	125.04	125.87
1155	AMEX	TLH	Thu, Aug 11, 2011	126.67	127.06	123.84	124.47
1154	AMEX	TLH	Wed, Aug 10, 2011	126.42	127.72	126.19	127.72
1153	AMEX	TLH	Tue, Aug 9, 2011	124.01	127.26	123.56	125.31
1152	AMEX	TLH	Mon, Aug 8, 2011	122.61	124.54	122.61	124.39
1151	AMEX	TLH	Fri, Aug 5, 2011	122.22	123.45	121.52	121.56
1150	AMEX	TLH	Thu, Aug 4, 2011	121.41	123.51	121.27	123.38
1149	AMEX	TLH	Wed, Aug 3, 2011	120.87	121.85	120.86	121.01
1148	AMEX	TLH	Tue, Aug 2, 2011	119.56	120.90	119.31	120.84
1147	AMEX	TLH	Mon, Aug 1, 2011	118.22	119.35	118.22	118.99
1146	AMEX	TLH	Fri, Jul 29, 2011	117.72	118.85	117.72	118.76
1145	AMEX	TLH	Thu, Jul 28, 2011	117.09	117.14	116.83	116.94
1144	AMEX	TLH	Wed, Jul 27, 2011	116.53	116.87	116.19	116.73
1143	AMEX	TLH	Tue, Jul 26, 2011	116.35	116.92	116.32	116.78
1142	AMEX	TLH	Mon, Jul 25, 2011	116.10	116.99	116.01	116.19
1141	AMEX	TLH	Fri, Jul 22, 2011	116.54	116.86	116.47	116.79
1140	AMEX	TLH	Thu, Jul 21, 2011	116.46	116.61	116.00	116.24
1139	AMEX	TLH	Wed, Jul 20, 2011	117.34	117.34	116.91	117.06
1138	AMEX	TLH	Tue, Jul 19, 2011	116.57	117.80	116.50	117.80
1137	AMEX	TLH	Mon, Jul 18, 2011	116.98	117.19	116.60	116.67
1136	AMEX	TLH	Fri, Jul 15, 2011	116.27	117.00	116.27	117.00
1135	AMEX	TLH	Thu, Jul 14, 2011	117.17	117.50	116.84	116.90
1134	AMEX	TLH	Wed, Jul 13, 2011	117.16	117.80	116.81	117.75
1133	AMEX	TLH	Tue, Jul 12, 2011	117.47	117.59	116.97	117.52
1132	AMEX	TLH	Mon, Jul 11, 2011	116.57	117.15	116.38	117.01
1131	AMEX	TLH	Fri, Jul 8, 2011	115.57	116.04	115.57	115.92
1130	AMEX	TLH	Thu, Jul 7, 2011	114.41	114.64	114.16	114.64
1129	AMEX	TLH	Wed, Jul 6, 2011	115.00	115.15	114.70	114.86
1128	AMEX	TLH	Tue, Jul 5, 2011	114.51	114.68	114.45	114.56
1127	AMEX	TLH	Fri, Jul 1, 2011	114.60	114.60	113.87	114.02
1126	AMEX	TLH	Thu, Jun 30, 2011	115.14	115.14	114.00	114.58
1125	AMEX	TLH	Wed, Jun 29, 2011	115.80	115.80	114.94	115.04
1124	AMEX	TLH	Tue, Jun 28, 2011	116.70	116.78	115.67	115.88
1123	AMEX	TLH	Mon, Jun 27, 2011	117.93	117.93	116.89	116.96
1122	AMEX	TLH	Fri, Jun 24, 2011	117.60	118.08	117.60	117.81
1121	AMEX	TLH	Thu, Jun 23, 2011	117.48	117.82	117.48	117.68
1120	AMEX	TLH	Wed, Jun 22, 2011	117.25	117.34	116.62	116.83
1119	AMEX	TLH	Tue, Jun 21, 2011	117.06	117.26	116.76	116.87
1118	AMEX	TLH	Mon, Jun 20, 2011	117.62	117.62	117.01	117.30
1117	AMEX	TLH	Fri, Jun 17, 2011	117.19	117.48	117.10	117.38
1116	AMEX	TLH	Thu, Jun 16, 2011	117.28	117.72	117.14	117.56
1115	AMEX	TLH	Wed, Jun 15, 2011	115.70	116.98	115.70	116.91
1114	AMEX	TLH	Tue, Jun 14, 2011	116.04	116.04	115.50	115.59
1113	AMEX	TLH	Mon, Jun 13, 2011	116.72	117.26	116.72	116.84
1112	AMEX	TLH	Fri, Jun 10, 2011	117.06	117.40	117.01	117.16
1111	AMEX	TLH	Thu, Jun 9, 2011	117.24	117.41	116.44	116.60
1110	AMEX	TLH	Wed, Jun 8, 2011	116.81	117.17	116.77	117.13
1109	AMEX	TLH	Tue, Jun 7, 2011	116.06	116.59	115.84	116.59
1108	AMEX	TLH	Mon, Jun 6, 2011	116.11	116.55	116.00	116.37
1107	AMEX	TLH	Fri, Jun 3, 2011	117.06	117.06	116.28	116.73
1106	AMEX	TLH	Thu, Jun 2, 2011	116.81	117.06	116.21	116.25
1105	AMEX	TLH	Wed, Jun 1, 2011	116.87	117.52	116.77	117.51
1104	AMEX	TLH	Tue, May 31, 2011	116.11	116.62	116.11	116.51
1103	AMEX	TLH	Fri, May 27, 2011	116.18	116.49	116.09	116.26
1102	AMEX	TLH	Thu, May 26, 2011	115.98	116.51	115.98	116.51
1101	AMEX	TLH	Wed, May 25, 2011	116.01	116.08	115.73	115.80
1100	AMEX	TLH	Tue, May 24, 2011	115.59	115.94	115.45	115.94
1099	AMEX	TLH	Mon, May 23, 2011	115.86	116.11	115.70	115.74
1098	AMEX	TLH	Fri, May 20, 2011	115.20	115.46	115.10	115.39
1097	AMEX	TLH	Thu, May 19, 2011	114.52	115.21	114.46	115.21
1096	AMEX	TLH	Wed, May 18, 2011	115.90	116.00	115.20	115.22
1095	AMEX	TLH	Tue, May 17, 2011	115.86	116.14	115.72	116.05
1094	AMEX	TLH	Mon, May 16, 2011	115.17	115.51	114.90	115.51
1093	AMEX	TLH	Fri, May 13, 2011	114.80	115.47	114.76	115.11
1092	AMEX	TLH	Thu, May 12, 2011	114.95	115.03	114.16	114.50
1091	AMEX	TLH	Wed, May 11, 2011	114.28	114.95	114.26	114.84
1090	AMEX	TLH	Tue, May 10, 2011	114.62	114.74	114.33	114.39
1089	AMEX	TLH	Mon, May 9, 2011	114.75	115.03	114.72	114.86
1088	AMEX	TLH	Fri, May 6, 2011	114.37	115.18	114.20	114.84
1087	AMEX	TLH	Thu, May 5, 2011	114.46	115.01	114.40	114.95
1086	AMEX	TLH	Wed, May 4, 2011	113.92	114.54	114.06	114.17
1085	AMEX	TLH	Tue, May 3, 2011	113.63	113.76	113.50	113.67
1084	AMEX	TLH	Mon, May 2, 2011	113.28	113.49	113.07	113.32
1083	AMEX	TLH	Fri, Apr 29, 2011	113.23	113.61	113.12	113.61
1082	AMEX	TLH	Thu, Apr 28, 2011	113.19	113.35	112.96	113.15
1081	AMEX	TLH	Wed, Apr 27, 2011	112.90	113.00	112.67	112.72
1080	AMEX	TLH	Tue, Apr 26, 2011	113.00	113.36	112.95	113.36
1079	AMEX	TLH	Mon, Apr 25, 2011	112.39	112.73	112.33	112.70
1078	AMEX	TLH	Thu, Apr 21, 2011	112.40	112.59	111.56	112.23
1077	AMEX	TLH	Wed, Apr 20, 2011	112.57	112.61	112.18	112.18
1076	AMEX	TLH	Tue, Apr 19, 2011	112.51	112.73	112.42	112.73
1075	AMEX	TLH	Mon, Apr 18, 2011	111.84	112.51	111.52	112.49
1074	AMEX	TLH	Fri, Apr 15, 2011	111.96	112.23	111.84	112.19
1073	AMEX	TLH	Thu, Apr 14, 2011	111.49	111.54	111.10	111.15
1072	AMEX	TLH	Wed, Apr 13, 2011	110.58	111.36	110.53	111.36
1071	AMEX	TLH	Tue, Apr 12, 2011	110.70	111.11	110.72	110.90
1070	AMEX	TLH	Mon, Apr 11, 2011	109.96	110.26	109.84	110.12
1069	AMEX	TLH	Fri, Apr 8, 2011	109.94	110.19	109.85	110.04
1068	AMEX	TLH	Thu, Apr 7, 2011	110.53	110.57	110.29	110.32
1067	AMEX	TLH	Wed, Apr 6, 2011	111.14	111.16	110.51	110.51
1066	AMEX	TLH	Tue, Apr 5, 2011	111.61	111.70	111.25	111.32
1065	AMEX	TLH	Mon, Apr 4, 2011	111.90	112.11	111.79	111.83
1064	AMEX	TLH	Fri, Apr 1, 2011	111.09	111.55	111.09	111.55
1063	AMEX	TLH	Thu, Mar 31, 2011	112.40	112.13	111.67	111.80
1062	AMEX	TLH	Wed, Mar 30, 2011	111.57	111.96	111.66	111.92
1061	AMEX	TLH	Tue, Mar 29, 2011	111.78	112.21	111.42	111.56
1060	AMEX	TLH	Mon, Mar 28, 2011	111.75	112.22	111.72	111.98
1059	AMEX	TLH	Fri, Mar 25, 2011	112.57	112.61	111.95	111.95
1058	AMEX	TLH	Thu, Mar 24, 2011	112.53	112.74	112.23	112.24
1057	AMEX	TLH	Wed, Mar 23, 2011	113.56	113.64	112.82	112.82
1056	AMEX	TLH	Tue, Mar 22, 2011	112.71	113.11	112.71	113.11
1055	AMEX	TLH	Mon, Mar 21, 2011	113.10	113.17	112.66	112.95
1054	AMEX	TLH	Fri, Mar 18, 2011	113.05	113.50	113.05	113.50
1053	AMEX	TLH	Thu, Mar 17, 2011	113.48	113.75	113.16	113.57
1052	AMEX	TLH	Wed, Mar 16, 2011	113.65	114.77	113.39	114.00
1051	AMEX	TLH	Tue, Mar 15, 2011	113.40	113.54	112.87	112.94
1050	AMEX	TLH	Mon, Mar 14, 2011	112.23	112.47	112.06	112.21
1049	AMEX	TLH	Fri, Mar 11, 2011	112.40	112.43	111.94	112.03
1048	AMEX	TLH	Thu, Mar 10, 2011	111.51	112.37	111.39	112.37
1047	AMEX	TLH	Wed, Mar 9, 2011	110.61	111.25	110.44	111.08
1046	AMEX	TLH	Tue, Mar 8, 2011	110.68	110.75	110.38	110.39
1045	AMEX	TLH	Mon, Mar 7, 2011	110.50	111.24	110.47	110.79
1044	AMEX	TLH	Fri, Mar 4, 2011	110.51	111.20	110.51	111.15
1043	AMEX	TLH	Thu, Mar 3, 2011	110.62	110.79	110.30	110.39
1042	AMEX	TLH	Wed, Mar 2, 2011	111.69	111.93	111.24	111.24
1041	AMEX	TLH	Tue, Mar 1, 2011	111.44	112.11	111.44	112.07
1040	AMEX	TLH	Mon, Feb 28, 2011	112.33	112.34	112.14	112.32
1039	AMEX	TLH	Fri, Feb 25, 2011	111.87	112.29	111.81	112.29
1038	AMEX	TLH	Thu, Feb 24, 2011	111.88	112.20	111.75	111.80
1037	AMEX	TLH	Wed, Feb 23, 2011	111.58	111.98	111.40	111.42
1036	AMEX	TLH	Tue, Feb 22, 2011	110.71	111.56	110.68	111.56
1035	AMEX	TLH	Fri, Feb 18, 2011	109.99	110.29	109.81	110.29
1034	AMEX	TLH	Thu, Feb 17, 2011	110.36	110.51	110.24	110.31
1033	AMEX	TLH	Wed, Feb 16, 2011	109.95	110.20	109.76	109.95
1032	AMEX	TLH	Tue, Feb 15, 2011	109.71	110.17	109.71	110.14
1031	AMEX	TLH	Mon, Feb 14, 2011	109.45	110.06	109.45	109.89
1030	AMEX	TLH	Fri, Feb 11, 2011	109.40	109.76	109.19	109.56
1029	AMEX	TLH	Thu, Feb 10, 2011	109.07	109.23	108.80	108.85
1028	AMEX	TLH	Wed, Feb 9, 2011	108.70	109.57	108.35	109.21
1027	AMEX	TLH	Tue, Feb 8, 2011	109.18	109.37	108.40	108.46
1026	AMEX	TLH	Mon, Feb 7, 2011	108.84	109.28	108.78	109.21
1025	AMEX	TLH	Fri, Feb 4, 2011	109.70	109.81	109.02	109.21
1024	AMEX	TLH	Thu, Feb 3, 2011	110.29	110.56	110.04	110.13
1023	AMEX	TLH	Wed, Feb 2, 2011	111.10	111.24	110.38	110.62
1022	AMEX	TLH	Tue, Feb 1, 2011	110.93	111.19	110.64	110.88
1021	AMEX	TLH	Mon, Jan 31, 2011	112.24	112.41	111.60	111.82
1020	AMEX	TLH	Fri, Jan 28, 2011	111.24	112.52	111.24	112.34
1019	AMEX	TLH	Thu, Jan 27, 2011	111.37	111.82	111.02	111.69
1018	AMEX	TLH	Wed, Jan 26, 2011	112.19	112.19	111.29	111.38
1017	AMEX	TLH	Tue, Jan 25, 2011	111.79	112.57	111.40	112.46
1016	AMEX	TLH	Mon, Jan 24, 2011	111.73	111.81	111.42	111.53
1015	AMEX	TLH	Fri, Jan 21, 2011	110.81	111.48	110.76	111.48
1014	AMEX	TLH	Thu, Jan 20, 2011	111.61	111.62	110.75	111.08
1013	AMEX	TLH	Wed, Jan 19, 2011	111.55	112.11	111.55	112.10
1012	AMEX	TLH	Tue, Jan 18, 2011	111.55	111.78	111.16	111.69
1011	AMEX	TLH	Fri, Jan 14, 2011	112.71	112.89	112.13	112.13
1010	AMEX	TLH	Thu, Jan 13, 2011	111.61	112.57	111.53	112.40
1009	AMEX	TLH	Wed, Jan 12, 2011	111.38	111.93	111.26	111.59
1008	AMEX	TLH	Tue, Jan 11, 2011	112.35	112.35	111.58	112.08
1007	AMEX	TLH	Mon, Jan 10, 2011	112.28	112.65	112.02	112.55
1006	AMEX	TLH	Fri, Jan 7, 2011	111.26	112.28	111.10	112.05
1005	AMEX	TLH	Thu, Jan 6, 2011	111.02	111.48	110.82	111.38
1004	AMEX	TLH	Wed, Jan 5, 2011	111.45	111.61	110.54	110.82
1003	AMEX	TLH	Tue, Jan 4, 2011	112.31	112.79	112.14	112.39
1002	AMEX	TLH	Mon, Jan 3, 2011	111.71	112.62	111.56	112.29
1001	AMEX	TLH	Fri, Dec 31, 2010	112.08	112.83	112.08	112.70
1000	AMEX	TLH	Thu, Dec 30, 2010	111.65	112.11	111.43	111.98
999	AMEX	TLH	Wed, Dec 29, 2010	110.72	112.20	110.58	112.13
998	AMEX	TLH	Tue, Dec 28, 2010	111.96	111.96	110.53	110.64
997	AMEX	TLH	Mon, Dec 27, 2010	111.85	112.54	111.57	112.54
996	AMEX	TLH	Thu, Dec 23, 2010	112.08	112.14	111.66	111.76
995	AMEX	TLH	Wed, Dec 22, 2010	112.70	112.70	111.99	112.18
994	AMEX	TLH	Tue, Dec 21, 2010	112.40	112.54	111.88	112.54
993	AMEX	TLH	Mon, Dec 20, 2010	112.80	113.16	112.02	112.37
992	AMEX	TLH	Fri, Dec 17, 2010	111.48	112.53	111.48	112.36
991	AMEX	TLH	Thu, Dec 16, 2010	110.58	111.21	110.13	111.21
990	AMEX	TLH	Wed, Dec 15, 2010	111.28	111.48	110.19	110.58
989	AMEX	TLH	Tue, Dec 14, 2010	111.88	111.88	110.73	111.05
988	AMEX	TLH	Mon, Dec 13, 2010	112.05	113.02	111.81	112.70
987	AMEX	TLH	Fri, Dec 10, 2010	112.69	112.83	112.24	112.24
986	AMEX	TLH	Thu, Dec 9, 2010	113.13	113.40	112.53	113.11
985	AMEX	TLH	Wed, Dec 8, 2010	113.21	113.23	111.99	112.93
984	AMEX	TLH	Tue, Dec 7, 2010	114.88	114.89	113.46	113.96
983	AMEX	TLH	Mon, Dec 6, 2010	115.62	116.10	115.53	116.10
982	AMEX	TLH	Fri, Dec 3, 2010	116.05	116.05	114.99	115.12
981	AMEX	TLH	Thu, Dec 2, 2010	115.65	115.97	115.30	115.30
980	AMEX	TLH	Wed, Dec 1, 2010	116.19	116.37	115.59	115.63
979	AMEX	TLH	Tue, Nov 30, 2010	118.51	118.53	117.83	117.92
978	AMEX	TLH	Mon, Nov 29, 2010	117.64	117.67	117.22	117.50
977	AMEX	TLH	Fri, Nov 26, 2010	116.82	117.09	116.71	117.02
976	AMEX	TLH	Wed, Nov 24, 2010	117.17	117.17	116.28	116.34
975	AMEX	TLH	Tue, Nov 23, 2010	118.12	118.23	117.77	117.92
974	AMEX	TLH	Mon, Nov 22, 2010	117.47	117.61	117.09	117.51
973	AMEX	TLH	Fri, Nov 19, 2010	116.46	116.86	116.46	116.86
972	AMEX	TLH	Thu, Nov 18, 2010	116.31	116.34	115.71	116.34
971	AMEX	TLH	Wed, Nov 17, 2010	117.00	117.30	116.55	116.55
970	AMEX	TLH	Tue, Nov 16, 2010	116.27	117.17	115.61	117.17
969	AMEX	TLH	Mon, Nov 15, 2010	116.74	117.06	115.62	115.62
968	AMEX	TLH	Fri, Nov 12, 2010	118.08	118.23	117.40	117.42
967	AMEX	TLH	Thu, Nov 11, 2010	118.63	118.63	118.23	118.39
966	AMEX	TLH	Wed, Nov 10, 2010	118.19	118.55	117.24	118.54
965	AMEX	TLH	Tue, Nov 9, 2010	119.78	119.78	118.20	118.22
964	AMEX	TLH	Mon, Nov 8, 2010	119.86	120.15	119.50	119.70
963	AMEX	TLH	Fri, Nov 5, 2010	119.90	120.15	119.57	119.66
962	AMEX	TLH	Thu, Nov 4, 2010	120.19	120.77	120.19	120.54
961	AMEX	TLH	Wed, Nov 3, 2010	120.82	121.10	118.97	119.48
960	AMEX	TLH	Tue, Nov 2, 2010	119.95	120.24	119.95	120.14
959	AMEX	TLH	Mon, Nov 1, 2010	120.22	120.22	119.25	119.36
958	AMEX	TLH	Fri, Oct 29, 2010	119.67	120.04	119.64	119.88
957	AMEX	TLH	Thu, Oct 28, 2010	119.18	119.47	119.01	119.35
956	AMEX	TLH	Wed, Oct 27, 2010	119.21	119.47	118.81	118.83
955	AMEX	TLH	Tue, Oct 26, 2010	120.18	120.28	119.58	119.63
954	AMEX	TLH	Mon, Oct 25, 2010	121.26	121.38	120.84	120.91
953	AMEX	TLH	Fri, Oct 22, 2010	120.30	120.67	120.30	120.61
952	AMEX	TLH	Thu, Oct 21, 2010	121.11	121.16	120.52	120.52
951	AMEX	TLH	Wed, Oct 20, 2010	120.99	121.54	120.79	121.34
950	AMEX	TLH	Tue, Oct 19, 2010	120.44	121.37	120.44	121.22
949	AMEX	TLH	Mon, Oct 18, 2010	120.65	121.04	120.55	120.90
948	AMEX	TLH	Fri, Oct 15, 2010	120.42	120.60	119.78	120.05
947	AMEX	TLH	Thu, Oct 14, 2010	121.98	122.17	120.89	120.99
946	AMEX	TLH	Wed, Oct 13, 2010	121.45	121.95	121.27	121.89
945	AMEX	TLH	Tue, Oct 12, 2010	122.74	122.98	122.01	122.09
944	AMEX	TLH	Mon, Oct 11, 2010	122.76	122.90	122.53	122.78
943	AMEX	TLH	Fri, Oct 8, 2010	123.00	123.35	122.59	122.60
942	AMEX	TLH	Thu, Oct 7, 2010	122.86	122.89	122.65	122.67
941	AMEX	TLH	Wed, Oct 6, 2010	122.76	123.42	122.76	122.92
940	AMEX	TLH	Tue, Oct 5, 2010	122.10	122.15	121.70	121.86
939	AMEX	TLH	Mon, Oct 4, 2010	121.92	122.18	121.82	122.17
938	AMEX	TLH	Fri, Oct 1, 2010	121.34	121.90	121.08	121.81
937	AMEX	TLH	Thu, Sep 30, 2010	122.08	122.28	121.32	122.18
936	AMEX	TLH	Wed, Sep 29, 2010	122.64	122.70	122.19	122.37
935	AMEX	TLH	Tue, Sep 28, 2010	122.10	122.86	122.09	122.63
934	AMEX	TLH	Mon, Sep 27, 2010	121.41	122.06	121.41	121.98
933	AMEX	TLH	Fri, Sep 24, 2010	121.01	121.01	120.62	120.62
932	AMEX	TLH	Thu, Sep 23, 2010	122.02	122.13	121.30	121.60
931	AMEX	TLH	Wed, Sep 22, 2010	121.61	121.85	121.31	121.34
930	AMEX	TLH	Tue, Sep 21, 2010	119.98	121.13	119.82	120.96
929	AMEX	TLH	Mon, Sep 20, 2010	119.45	119.69	119.21	119.67
928	AMEX	TLH	Fri, Sep 17, 2010	119.41	119.58	119.05	119.24
927	AMEX	TLH	Thu, Sep 16, 2010	119.29	119.34	118.83	119.03
926	AMEX	TLH	Wed, Sep 15, 2010	120.02	120.40	119.61	119.69
925	AMEX	TLH	Tue, Sep 14, 2010	120.17	120.51	120.06	120.49
924	AMEX	TLH	Mon, Sep 13, 2010	118.95	119.82	118.95	119.67
923	AMEX	TLH	Fri, Sep 10, 2010	119.24	119.40	118.96	119.21
922	AMEX	TLH	Thu, Sep 9, 2010	120.09	120.22	119.51	119.59
921	AMEX	TLH	Wed, Sep 8, 2010	121.13	121.23	120.58	120.92
920	AMEX	TLH	Tue, Sep 7, 2010	121.01	121.54	120.90	121.46
919	AMEX	TLH	Fri, Sep 3, 2010	119.65	120.32	119.55	120.19
918	AMEX	TLH	Thu, Sep 2, 2010	121.39	121.46	120.94	121.07
917	AMEX	TLH	Wed, Sep 1, 2010	122.49	122.49	121.00	121.80
916	AMEX	TLH	Tue, Aug 31, 2010	123.42	123.63	123.12	123.60
915	AMEX	TLH	Mon, Aug 30, 2010	121.87	122.83	121.81	122.83
914	AMEX	TLH	Fri, Aug 27, 2010	122.72	122.95	121.21	121.21
913	AMEX	TLH	Thu, Aug 26, 2010	122.57	123.29	122.52	123.29
912	AMEX	TLH	Wed, Aug 25, 2010	123.59	123.94	122.37	122.48
911	AMEX	TLH	Tue, Aug 24, 2010	122.53	123.20	122.39	123.15
910	AMEX	TLH	Mon, Aug 23, 2010	121.49	121.88	121.37	121.77
909	AMEX	TLH	Fri, Aug 20, 2010	121.98	122.20	121.57	121.62
908	AMEX	TLH	Thu, Aug 19, 2010	121.14	122.28	121.10	122.05
907	AMEX	TLH	Wed, Aug 18, 2010	121.47	121.68	121.08	121.14
906	AMEX	TLH	Tue, Aug 17, 2010	121.29	121.31	120.78	120.98
905	AMEX	TLH	Mon, Aug 16, 2010	121.08	121.62	121.08	121.59
904	AMEX	TLH	Fri, Aug 13, 2010	119.60	120.13	119.50	120.10
903	AMEX	TLH	Thu, Aug 12, 2010	119.67	119.78	119.20	119.25
902	AMEX	TLH	Wed, Aug 11, 2010	118.97	119.60	118.94	119.59
901	AMEX	TLH	Tue, Aug 10, 2010	117.88	119.10	117.87	118.52
900	AMEX	TLH	Mon, Aug 9, 2010	117.81	118.03	117.75	117.92
899	AMEX	TLH	Fri, Aug 6, 2010	117.79	118.18	117.70	118.13
898	AMEX	TLH	Thu, Aug 5, 2010	117.06	117.33	116.86	117.17
897	AMEX	TLH	Wed, Aug 4, 2010	117.10	117.17	116.50	116.55
896	AMEX	TLH	Tue, Aug 3, 2010	116.91	117.19	116.78	117.05
895	AMEX	TLH	Mon, Aug 2, 2010	116.72	116.80	116.38	116.45
894	AMEX	TLH	Fri, Jul 30, 2010	117.23	117.61	117.11	117.57
893	AMEX	TLH	Thu, Jul 29, 2010	115.80	116.39	115.71	116.33
892	AMEX	TLH	Wed, Jul 28, 2010	115.65	116.25	115.55	116.13
891	AMEX	TLH	Tue, Jul 27, 2010	115.83	116.09	115.69	115.75
890	AMEX	TLH	Mon, Jul 26, 2010	116.31	116.63	115.94	116.28
889	AMEX	TLH	Fri, Jul 23, 2010	117.04	117.18	116.41	116.44
888	AMEX	TLH	Thu, Jul 22, 2010	117.56	117.56	117.09	117.20
887	AMEX	TLH	Wed, Jul 21, 2010	116.82	118.03	116.82	117.98
886	AMEX	TLH	Tue, Jul 20, 2010	117.00	117.34	116.77	116.84
885	AMEX	TLH	Mon, Jul 19, 2010	117.00	117.04	116.49	116.69
884	AMEX	TLH	Fri, Jul 16, 2010	116.64	117.23	116.56	117.07
883	AMEX	TLH	Thu, Jul 15, 2010	116.06	116.72	116.06	116.58
882	AMEX	TLH	Wed, Jul 14, 2010	115.27	115.83	115.00	115.69
881	AMEX	TLH	Tue, Jul 13, 2010	115.25	115.25	114.80	114.94
880	AMEX	TLH	Mon, Jul 12, 2010	115.59	115.99	115.44	115.54
879	AMEX	TLH	Fri, Jul 9, 2010	115.65	115.70	115.45	115.49
878	AMEX	TLH	Thu, Jul 8, 2010	115.73	116.10	115.58	115.94
877	AMEX	TLH	Wed, Jul 7, 2010	116.86	116.89	116.23	116.24
876	AMEX	TLH	Tue, Jul 6, 2010	116.29	116.99	116.28	116.83
875	AMEX	TLH	Fri, Jul 2, 2010	116.50	116.70	116.29	116.32
874	AMEX	TLH	Thu, Jul 1, 2010	116.84	117.46	116.67	116.71
873	AMEX	TLH	Wed, Jun 30, 2010	116.89	117.02	116.48	116.98
872	AMEX	TLH	Tue, Jun 29, 2010	116.24	116.76	116.24	116.75
871	AMEX	TLH	Mon, Jun 28, 2010	115.71	116.06	115.62	116.06
870	AMEX	TLH	Fri, Jun 25, 2010	114.65	115.40	114.65	115.21
869	AMEX	TLH	Thu, Jun 24, 2010	115.40	115.58	114.68	114.90
868	AMEX	TLH	Wed, Jun 23, 2010	114.76	115.35	114.76	115.19
867	AMEX	TLH	Tue, Jun 22, 2010	113.95	114.69	113.75	114.69
866	AMEX	TLH	Mon, Jun 21, 2010	112.91	113.79	112.90	113.75
865	AMEX	TLH	Fri, Jun 18, 2010	114.10	114.16	113.87	113.93
864	AMEX	TLH	Thu, Jun 17, 2010	113.60	114.32	113.60	114.14
863	AMEX	TLH	Wed, Jun 16, 2010	113.43	113.52	112.97	113.45
862	AMEX	TLH	Tue, Jun 15, 2010	113.53	113.60	112.85	112.96
861	AMEX	TLH	Mon, Jun 14, 2010	112.94	113.38	112.80	113.37
860	AMEX	TLH	Fri, Jun 11, 2010	113.45	113.96	113.12	113.71
859	AMEX	TLH	Thu, Jun 10, 2010	113.53	113.53	112.70	112.77
858	AMEX	TLH	Wed, Jun 9, 2010	113.68	114.28	113.53	114.20
857	AMEX	TLH	Tue, Jun 8, 2010	114.18	114.49	114.09	114.20
856	AMEX	TLH	Mon, Jun 7, 2010	113.88	114.64	113.79	114.59
855	AMEX	TLH	Fri, Jun 4, 2010	113.27	113.97	113.27	113.97
854	AMEX	TLH	Thu, Jun 3, 2010	111.69	112.36	111.64	112.03
853	AMEX	TLH	Wed, Jun 2, 2010	113.10	113.25	112.33	112.47
852	AMEX	TLH	Tue, Jun 1, 2010	113.37	113.48	112.66	113.08
851	AMEX	TLH	Fri, May 28, 2010	113.04	113.39	112.76	113.00
850	AMEX	TLH	Thu, May 27, 2010	113.18	113.19	112.50	112.70
849	AMEX	TLH	Wed, May 26, 2010	114.16	114.36	113.70	114.34
848	AMEX	TLH	Tue, May 25, 2010	115.22	115.41	114.51	114.59
847	AMEX	TLH	Mon, May 24, 2010	114.50	114.60	113.99	114.13
846	AMEX	TLH	Fri, May 21, 2010	115.22	115.31	113.96	114.21
845	AMEX	TLH	Thu, May 20, 2010	113.72	114.49	113.60	114.16
844	AMEX	TLH	Wed, May 19, 2010	112.60	113.29	112.56	112.79
843	AMEX	TLH	Tue, May 18, 2010	111.80	112.70	111.66	112.60
842	AMEX	TLH	Mon, May 17, 2010	111.74	112.24	111.44	111.49
841	AMEX	TLH	Fri, May 14, 2010	111.48	112.26	111.48	111.86
840	AMEX	TLH	Thu, May 13, 2010	110.95	110.98	110.19	110.86
839	AMEX	TLH	Wed, May 12, 2010	110.74	110.84	110.34	110.34
838	AMEX	TLH	Tue, May 11, 2010	111.14	111.14	110.47	110.87
837	AMEX	TLH	Mon, May 10, 2010	110.44	111.20	110.32	110.88
836	AMEX	TLH	Fri, May 7, 2010	112.04	113.54	111.78	111.99
835	AMEX	TLH	Thu, May 6, 2010	110.82	113.37	110.49	112.65
834	AMEX	TLH	Wed, May 5, 2010	110.90	111.37	110.36	110.63
833	AMEX	TLH	Tue, May 4, 2010	110.21	110.25	109.85	110.25
832	AMEX	TLH	Mon, May 3, 2010	109.04	109.31	109.04	109.29
831	AMEX	TLH	Fri, Apr 30, 2010	109.16	109.83	109.16	109.79
830	AMEX	TLH	Thu, Apr 29, 2010	108.85	109.02	108.59	109.02
829	AMEX	TLH	Wed, Apr 28, 2010	108.91	109.02	108.55	108.57
828	AMEX	TLH	Tue, Apr 27, 2010	108.69	109.53	108.65	109.36
827	AMEX	TLH	Mon, Apr 26, 2010	108.46	108.54	107.93	108.09
826	AMEX	TLH	Fri, Apr 23, 2010	108.13	108.26	107.96	108.03
825	AMEX	TLH	Thu, Apr 22, 2010	108.68	108.95	108.41	108.41
824	AMEX	TLH	Wed, Apr 21, 2010	108.33	108.77	108.24	108.60
823	AMEX	TLH	Tue, Apr 20, 2010	108.04	108.04	107.85	108.04
822	AMEX	TLH	Mon, Apr 19, 2010	108.14	108.21	107.85	107.85
821	AMEX	TLH	Fri, Apr 16, 2010	107.74	108.23	107.66	108.22
820	AMEX	TLH	Thu, Apr 15, 2010	106.98	107.68	106.98	107.54
819	AMEX	TLH	Wed, Apr 14, 2010	107.70	107.81	107.25	107.28
818	AMEX	TLH	Tue, Apr 13, 2010	107.76	107.90	107.57	107.72
817	AMEX	TLH	Mon, Apr 12, 2010	107.41	107.63	107.31	107.51
816	AMEX	TLH	Fri, Apr 9, 2010	106.81	107.14	106.59	107.05
815	AMEX	TLH	Thu, Apr 8, 2010	107.09	107.25	106.83	106.87
814	AMEX	TLH	Wed, Apr 7, 2010	106.14	107.17	106.00	107.09
813	AMEX	TLH	Tue, Apr 6, 2010	106.23	106.38	106.00	106.05
812	AMEX	TLH	Mon, Apr 5, 2010	106.37	106.42	105.82	105.99
811	AMEX	TLH	Thu, Apr 1, 2010	107.02	107.20	106.90	107.15
810	AMEX	TLH	Wed, Mar 31, 2010	107.59	107.83	107.49	107.70
809	AMEX	TLH	Tue, Mar 30, 2010	107.01	107.40	106.90	107.36
808	AMEX	TLH	Mon, Mar 29, 2010	107.27	107.30	107.08	107.17
807	AMEX	TLH	Fri, Mar 26, 2010	106.85	107.35	106.85	107.31
806	AMEX	TLH	Thu, Mar 25, 2010	107.41	107.41	106.79	107.01
805	AMEX	TLH	Wed, Mar 24, 2010	108.13	108.33	107.50	107.62
804	AMEX	TLH	Tue, Mar 23, 2010	109.22	109.28	108.96	108.96
803	AMEX	TLH	Mon, Mar 22, 2010	109.28	109.41	109.22	109.37
802	AMEX	TLH	Fri, Mar 19, 2010	108.92	109.47	108.88	109.23
801	AMEX	TLH	Thu, Mar 18, 2010	109.24	109.38	108.97	109.05
800	AMEX	TLH	Wed, Mar 17, 2010	109.32	109.37	109.08	109.37
799	AMEX	TLH	Tue, Mar 16, 2010	108.66	109.13	108.55	109.13
798	AMEX	TLH	Mon, Mar 15, 2010	108.37	108.50	108.19	108.43
797	AMEX	TLH	Fri, Mar 12, 2010	107.83	108.63	107.83	108.44
796	AMEX	TLH	Thu, Mar 11, 2010	107.85	108.10	107.74	108.09
795	AMEX	TLH	Wed, Mar 10, 2010	107.90	108.04	107.63	108.03
794	AMEX	TLH	Tue, Mar 9, 2010	108.25	108.29	107.89	108.09
793	AMEX	TLH	Mon, Mar 8, 2010	108.01	108.18	107.93	108.02
792	AMEX	TLH	Fri, Mar 5, 2010	108.80	108.82	108.21	108.32
791	AMEX	TLH	Thu, Mar 4, 2010	108.74	109.44	108.74	109.28
790	AMEX	TLH	Wed, Mar 3, 2010	108.85	108.88	108.57	108.78
789	AMEX	TLH	Tue, Mar 2, 2010	108.75	109.05	108.59	109.05
788	AMEX	TLH	Mon, Mar 1, 2010	109.07	109.21	108.85	109.06
787	AMEX	TLH	Fri, Feb 26, 2010	109.17	109.60	109.10	109.25
786	AMEX	TLH	Thu, Feb 25, 2010	108.95	108.96	108.74	108.84
785	AMEX	TLH	Wed, Feb 24, 2010	108.49	108.69	108.30	108.50
784	AMEX	TLH	Tue, Feb 23, 2010	107.50	108.46	107.36	108.38
783	AMEX	TLH	Mon, Feb 22, 2010	107.28	107.43	107.13	107.16
782	AMEX	TLH	Fri, Feb 19, 2010	107.33	107.53	107.13	107.50
781	AMEX	TLH	Thu, Feb 18, 2010	107.74	107.74	106.84	107.17
780	AMEX	TLH	Wed, Feb 17, 2010	108.08	108.27	107.51	107.60
779	AMEX	TLH	Tue, Feb 16, 2010	107.93	108.53	107.79	108.53
778	AMEX	TLH	Fri, Feb 12, 2010	108.41	108.49	108.15	108.26
777	AMEX	TLH	Thu, Feb 11, 2010	108.08	108.08	107.74	107.90
776	AMEX	TLH	Wed, Feb 10, 2010	108.93	109.11	108.16	108.25
775	AMEX	TLH	Tue, Feb 9, 2010	109.23	109.53	108.77	108.83
774	AMEX	TLH	Mon, Feb 8, 2010	109.40	109.58	109.24	109.55
773	AMEX	TLH	Fri, Feb 5, 2010	109.07	109.82	108.96	109.63
772	AMEX	TLH	Thu, Feb 4, 2010	108.57	109.35	108.57	109.24
771	AMEX	TLH	Wed, Feb 3, 2010	108.37	108.40	107.99	108.11
770	AMEX	TLH	Tue, Feb 2, 2010	108.72	108.83	108.57	108.73
769	AMEX	TLH	Mon, Feb 1, 2010	109.08	109.08	108.51	108.54
768	AMEX	TLH	Fri, Jan 29, 2010	108.90	109.55	108.79	109.48
767	AMEX	TLH	Thu, Jan 28, 2010	108.74	109.01	108.74	109.01
766	AMEX	TLH	Wed, Jan 27, 2010	109.36	109.70	109.06	109.11
765	AMEX	TLH	Tue, Jan 26, 2010	109.46	109.47	109.08	109.25
764	AMEX	TLH	Mon, Jan 25, 2010	109.15	109.29	109.03	109.06
763	AMEX	TLH	Fri, Jan 22, 2010	109.24	109.63	109.17	109.63
762	AMEX	TLH	Thu, Jan 21, 2010	108.78	109.45	108.78	109.45
761	AMEX	TLH	Wed, Jan 20, 2010	108.73	108.92	108.66	108.76
760	AMEX	TLH	Tue, Jan 19, 2010	108.05	108.39	107.93	108.14
759	AMEX	TLH	Fri, Jan 15, 2010	108.35	108.71	108.35	108.42
758	AMEX	TLH	Thu, Jan 14, 2010	107.43	108.12	107.40	107.94
757	AMEX	TLH	Wed, Jan 13, 2010	107.60	107.87	107.08	107.27
756	AMEX	TLH	Tue, Jan 12, 2010	107.84	108.01	107.56	107.98
755	AMEX	TLH	Mon, Jan 11, 2010	106.62	106.90	106.55	106.66
754	AMEX	TLH	Fri, Jan 8, 2010	107.30	107.30	106.48	106.78
753	AMEX	TLH	Thu, Jan 7, 2010	106.56	106.92	106.56	106.58
752	AMEX	TLH	Wed, Jan 6, 2010	107.17	107.17	106.39	106.48
751	AMEX	TLH	Tue, Jan 5, 2010	106.92	107.31	106.90	107.16
750	AMEX	TLH	Mon, Jan 4, 2010	106.78	106.94	106.51	106.58
749	AMEX	TLH	Thu, Dec 31, 2009	106.50	106.78	105.99	106.47
748	AMEX	TLH	Wed, Dec 30, 2009	106.96	107.16	106.77	107.05
747	AMEX	TLH	Tue, Dec 29, 2009	106.50	106.77	106.35	106.75
746	AMEX	TLH	Mon, Dec 28, 2009	106.96	106.98	106.63	106.86
745	AMEX	TLH	Thu, Dec 24, 2009	107.47	107.47	106.95	106.96
744	AMEX	TLH	Wed, Dec 23, 2009	107.88	108.10	107.50	107.66
743	AMEX	TLH	Tue, Dec 22, 2009	107.98	108.03	107.56	107.65
742	AMEX	TLH	Mon, Dec 21, 2009	109.01	109.04	108.12	108.19
741	AMEX	TLH	Fri, Dec 18, 2009	110.00	110.22	109.53	109.59
740	AMEX	TLH	Thu, Dec 17, 2009	109.82	110.28	109.43	110.28
739	AMEX	TLH	Wed, Dec 16, 2009	109.28	109.47	108.88	108.99
738	AMEX	TLH	Tue, Dec 15, 2009	108.89	109.17	108.75	108.93
737	AMEX	TLH	Mon, Dec 14, 2009	109.43	109.55	109.23	109.34
736	AMEX	TLH	Fri, Dec 11, 2009	109.25	109.41	108.91	109.06
735	AMEX	TLH	Thu, Dec 10, 2009	109.94	109.94	109.14	109.68
734	AMEX	TLH	Wed, Dec 9, 2009	110.79	110.90	109.97	110.37
733	AMEX	TLH	Tue, Dec 8, 2009	110.96	111.13	110.48	110.66
732	AMEX	TLH	Mon, Dec 7, 2009	110.19	110.53	109.95	110.20
731	AMEX	TLH	Fri, Dec 4, 2009	110.00	110.10	109.63	109.87
730	AMEX	TLH	Thu, Dec 3, 2009	110.95	111.15	110.86	110.93
729	AMEX	TLH	Wed, Dec 2, 2009	112.10	112.27	111.69	111.74
728	AMEX	TLH	Tue, Dec 1, 2009	112.46	112.50	112.02	112.05
727	AMEX	TLH	Mon, Nov 30, 2009	112.95	113.35	112.87	113.28
726	AMEX	TLH	Fri, Nov 27, 2009	112.94	113.15	112.58	113.15
725	AMEX	TLH	Wed, Nov 25, 2009	111.81	112.48	111.49	112.48
724	AMEX	TLH	Tue, Nov 24, 2009	111.37	111.85	111.31	111.74
723	AMEX	TLH	Mon, Nov 23, 2009	110.90	111.23	110.56	111.10
722	AMEX	TLH	Fri, Nov 20, 2009	111.22	111.47	110.98	111.22
721	AMEX	TLH	Thu, Nov 19, 2009	111.38	111.69	111.15	111.25
720	AMEX	TLH	Wed, Nov 18, 2009	111.19	111.42	110.80	110.96
719	AMEX	TLH	Tue, Nov 17, 2009	110.81	111.56	110.68	111.44
718	AMEX	TLH	Mon, Nov 16, 2009	110.43	111.29	110.39	111.12
717	AMEX	TLH	Fri, Nov 13, 2009	109.85	110.11	109.61	110.11
716	AMEX	TLH	Thu, Nov 12, 2009	109.43	109.75	108.37	109.57
715	AMEX	TLH	Wed, Nov 11, 2009	110.01	110.23	109.61	109.81
714	AMEX	TLH	Tue, Nov 10, 2009	109.90	109.97	109.16	109.39
713	AMEX	TLH	Mon, Nov 9, 2009	109.36	109.49	109.11	109.45
712	AMEX	TLH	Fri, Nov 6, 2009	109.18	109.32	108.60	109.27
711	AMEX	TLH	Thu, Nov 5, 2009	108.75	109.09	108.75	108.91
710	AMEX	TLH	Wed, Nov 4, 2009	109.38	109.61	108.73	108.99
709	AMEX	TLH	Tue, Nov 3, 2009	110.46	110.66	109.45	109.69
708	AMEX	TLH	Mon, Nov 2, 2009	110.67	110.67	110.18	110.41
707	AMEX	TLH	Fri, Oct 30, 2009	110.36	111.02	110.22	111.00
706	AMEX	TLH	Thu, Oct 29, 2009	110.09	110.36	109.53	109.77
705	AMEX	TLH	Wed, Oct 28, 2009	110.30	110.86	110.13	110.73
704	AMEX	TLH	Tue, Oct 27, 2009	109.23	110.23	109.23	110.21
703	AMEX	TLH	Mon, Oct 26, 2009	109.61	109.63	108.84	108.87
702	AMEX	TLH	Fri, Oct 23, 2009	109.84	110.12	109.72	109.93
701	AMEX	TLH	Thu, Oct 22, 2009	110.40	111.14	110.20	110.66
700	AMEX	TLH	Wed, Oct 21, 2009	110.93	110.99	110.41	110.99
699	AMEX	TLH	Tue, Oct 20, 2009	111.50	111.62	111.25	111.42
698	AMEX	TLH	Mon, Oct 19, 2009	110.44	111.02	110.31	111.02
697	AMEX	TLH	Fri, Oct 16, 2009	110.23	110.50	109.90	110.50
696	AMEX	TLH	Thu, Oct 15, 2009	109.70	110.36	109.56	109.79
695	AMEX	TLH	Wed, Oct 14, 2009	110.42	110.81	109.94	110.25
694	AMEX	TLH	Tue, Oct 13, 2009	111.37	111.46	111.11	111.21
693	AMEX	TLH	Mon, Oct 12, 2009	111.01	111.09	110.75	111.08
692	AMEX	TLH	Fri, Oct 9, 2009	111.79	111.79	110.38	110.55
691	AMEX	TLH	Thu, Oct 8, 2009	113.42	113.45	112.05	112.39
690	AMEX	TLH	Wed, Oct 7, 2009	112.72	113.29	112.69	113.25
689	AMEX	TLH	Tue, Oct 6, 2009	112.69	112.73	112.08	112.08
688	AMEX	TLH	Mon, Oct 5, 2009	113.13	113.29	112.59	112.63
687	AMEX	TLH	Fri, Oct 2, 2009	113.69	113.69	112.52	112.79
686	AMEX	TLH	Thu, Oct 1, 2009	112.52	113.30	112.40	113.09
685	AMEX	TLH	Wed, Sep 30, 2009	112.16	112.58	112.01	112.29
684	AMEX	TLH	Tue, Sep 29, 2009	111.95	112.66	111.77	112.39
683	AMEX	TLH	Mon, Sep 28, 2009	112.13	112.49	111.75	112.49
682	AMEX	TLH	Fri, Sep 25, 2009	111.31	111.91	111.13	111.91
681	AMEX	TLH	Thu, Sep 24, 2009	110.96	111.30	110.58	110.96
680	AMEX	TLH	Wed, Sep 23, 2009	110.20	110.84	109.87	110.63
679	AMEX	TLH	Tue, Sep 22, 2009	110.27	110.58	110.00	110.56
678	AMEX	TLH	Mon, Sep 21, 2009	110.67	110.91	110.04	110.42
677	AMEX	TLH	Fri, Sep 18, 2009	110.72	110.99	110.27	110.43
676	AMEX	TLH	Thu, Sep 17, 2009	110.38	111.18	110.16	111.18
675	AMEX	TLH	Wed, Sep 16, 2009	110.46	110.52	109.59	110.20
674	AMEX	TLH	Tue, Sep 15, 2009	110.04	110.58	110.02	110.24
673	AMEX	TLH	Mon, Sep 14, 2009	111.01	111.35	110.69	110.71
672	AMEX	TLH	Fri, Sep 11, 2009	111.37	112.22	111.19	111.19
671	AMEX	TLH	Thu, Sep 10, 2009	110.10	111.30	110.10	110.84
670	AMEX	TLH	Wed, Sep 9, 2009	109.07	109.63	108.91	109.62
669	AMEX	TLH	Tue, Sep 8, 2009	109.74	110.34	109.54	109.65
668	AMEX	TLH	Fri, Sep 4, 2009	111.06	111.07	109.87	109.87
667	AMEX	TLH	Thu, Sep 3, 2009	111.21	111.57	111.07	111.18
666	AMEX	TLH	Wed, Sep 2, 2009	110.93	111.84	110.70	111.75
665	AMEX	TLH	Tue, Sep 1, 2009	110.24	110.88	109.62	110.71
664	AMEX	TLH	Mon, Aug 31, 2009	110.37	110.88	109.96	110.80
663	AMEX	TLH	Fri, Aug 28, 2009	109.66	110.53	109.66	110.49
662	AMEX	TLH	Thu, Aug 27, 2009	110.33	110.55	109.82	110.23
661	AMEX	TLH	Wed, Aug 26, 2009	110.54	110.61	110.14	110.59
660	AMEX	TLH	Tue, Aug 25, 2009	109.81	110.47	109.44	110.43
659	AMEX	TLH	Mon, Aug 24, 2009	108.55	109.88	108.54	109.70
658	AMEX	TLH	Fri, Aug 21, 2009	110.22	110.24	108.78	108.84
657	AMEX	TLH	Thu, Aug 20, 2009	110.07	110.35	109.69	110.28
656	AMEX	TLH	Wed, Aug 19, 2009	110.31	110.31	109.50	109.86
655	AMEX	TLH	Tue, Aug 18, 2009	109.90	109.90	109.27	109.39
654	AMEX	TLH	Mon, Aug 17, 2009	109.30	109.84	109.14	109.84
653	AMEX	TLH	Fri, Aug 14, 2009	108.58	109.37	108.42	108.67
652	AMEX	TLH	Thu, Aug 13, 2009	107.35	108.47	107.26	108.40
651	AMEX	TLH	Wed, Aug 12, 2009	107.91	107.96	106.77	107.19
650	AMEX	TLH	Tue, Aug 11, 2009	107.46	107.82	107.07	107.82
649	AMEX	TLH	Mon, Aug 10, 2009	106.01	106.83	105.68	106.83
648	AMEX	TLH	Fri, Aug 7, 2009	105.86	106.05	105.49	105.52
647	AMEX	TLH	Thu, Aug 6, 2009	106.52	106.99	106.14	106.52
646	AMEX	TLH	Wed, Aug 5, 2009	106.69	107.73	106.22	106.22
645	AMEX	TLH	Tue, Aug 4, 2009	108.18	108.36	106.91	107.39
644	AMEX	TLH	Mon, Aug 3, 2009	108.40	108.50	107.25	107.77
643	AMEX	TLH	Fri, Jul 31, 2009	108.43	109.41	108.13	109.28
642	AMEX	TLH	Thu, Jul 30, 2009	107.15	107.98	106.70	107.98
641	AMEX	TLH	Wed, Jul 29, 2009	107.61	107.70	106.61	107.29
640	AMEX	TLH	Tue, Jul 28, 2009	106.66	107.52	106.45	107.00
639	AMEX	TLH	Mon, Jul 27, 2009	106.23	106.62	106.13	106.28
638	AMEX	TLH	Fri, Jul 24, 2009	106.73	107.13	106.61	107.13
637	AMEX	TLH	Thu, Jul 23, 2009	108.25	108.25	106.57	106.81
636	AMEX	TLH	Wed, Jul 22, 2009	108.80	108.80	107.89	108.19
635	AMEX	TLH	Tue, Jul 21, 2009	107.19	109.00	106.87	108.97
634	AMEX	TLH	Mon, Jul 20, 2009	106.84	107.85	106.62	107.50
633	AMEX	TLH	Fri, Jul 17, 2009	107.04	107.46	106.77	107.02
632	AMEX	TLH	Thu, Jul 16, 2009	107.99	108.27	107.66	107.67
631	AMEX	TLH	Wed, Jul 15, 2009	108.10	108.22	107.20	107.25
630	AMEX	TLH	Tue, Jul 14, 2009	109.44	109.47	108.84	109.04
629	AMEX	TLH	Mon, Jul 13, 2009	110.88	110.88	109.83	109.84
628	AMEX	TLH	Fri, Jul 10, 2009	110.45	110.92	109.98	110.80
627	AMEX	TLH	Thu, Jul 9, 2009	110.09	110.21	109.32	109.95
626	AMEX	TLH	Wed, Jul 8, 2009	109.71	111.18	109.46	110.93
625	AMEX	TLH	Tue, Jul 7, 2009	108.64	109.54	108.60	109.54
624	AMEX	TLH	Mon, Jul 6, 2009	108.72	109.04	108.37	108.97
623	AMEX	TLH	Thu, Jul 2, 2009	108.79	109.18	108.62	108.98
622	AMEX	TLH	Wed, Jul 1, 2009	108.06	108.52	107.83	108.51
621	AMEX	TLH	Tue, Jun 30, 2009	108.66	109.30	108.28	108.90
620	AMEX	TLH	Mon, Jun 29, 2009	109.40	109.54	109.04	109.04
619	AMEX	TLH	Fri, Jun 26, 2009	108.91	109.18	108.70	109.04
618	AMEX	TLH	Thu, Jun 25, 2009	107.61	108.77	107.02	108.58
617	AMEX	TLH	Wed, Jun 24, 2009	107.91	108.39	106.96	106.96
616	AMEX	TLH	Tue, Jun 23, 2009	107.13	108.10	107.13	107.91
615	AMEX	TLH	Mon, Jun 22, 2009	106.88	107.32	106.60	107.18
614	AMEX	TLH	Fri, Jun 19, 2009	105.26	106.18	105.22	106.18
613	AMEX	TLH	Thu, Jun 18, 2009	106.42	106.42	105.33	105.42
612	AMEX	TLH	Wed, Jun 17, 2009	107.30	107.97	106.90	107.00
611	AMEX	TLH	Tue, Jun 16, 2009	106.25	107.09	106.06	106.99
610	AMEX	TLH	Mon, Jun 15, 2009	106.06	106.38	105.98	106.18
609	AMEX	TLH	Fri, Jun 12, 2009	105.00	105.86	105.00	105.50
608	AMEX	TLH	Thu, Jun 11, 2009	103.73	105.15	103.64	104.77
607	AMEX	TLH	Wed, Jun 10, 2009	104.32	104.72	102.24	104.01
606	AMEX	TLH	Tue, Jun 9, 2009	105.06	105.09	104.34	104.84
605	AMEX	TLH	Mon, Jun 8, 2009	105.18	105.44	104.14	104.15
604	AMEX	TLH	Fri, Jun 5, 2009	104.96	105.56	104.50	104.63
603	AMEX	TLH	Thu, Jun 4, 2009	106.40	106.56	105.24	105.71
602	AMEX	TLH	Wed, Jun 3, 2009	106.97	107.40	106.56	107.30
601	AMEX	TLH	Tue, Jun 2, 2009	106.24	106.58	105.73	106.56
600	AMEX	TLH	Mon, Jun 1, 2009	107.11	107.76	105.57	106.06
599	AMEX	TLH	Fri, May 29, 2009	107.18	108.79	107.05	108.76
598	AMEX	TLH	Thu, May 28, 2009	107.12	107.19	105.99	107.15
597	AMEX	TLH	Wed, May 27, 2009	107.93	107.93	106.13	106.13
596	AMEX	TLH	Tue, May 26, 2009	109.36	109.36	107.62	107.62
595	AMEX	TLH	Fri, May 22, 2009	109.11	109.34	108.69	108.87
594	AMEX	TLH	Thu, May 21, 2009	112.10	112.10	109.43	109.49
593	AMEX	TLH	Wed, May 20, 2009	110.61	111.66	110.61	111.65
592	AMEX	TLH	Tue, May 19, 2009	110.73	110.94	110.16	110.54
591	AMEX	TLH	Mon, May 18, 2009	112.17	112.17	110.61	110.88
590	AMEX	TLH	Fri, May 15, 2009	111.76	111.96	111.29	111.90
589	AMEX	TLH	Thu, May 14, 2009	111.81	112.09	111.59	111.87
588	AMEX	TLH	Wed, May 13, 2009	111.70	112.14	111.51	111.98
587	AMEX	TLH	Tue, May 12, 2009	110.88	111.32	110.62	111.27
586	AMEX	TLH	Mon, May 11, 2009	110.68	111.19	110.30	111.19
585	AMEX	TLH	Fri, May 8, 2009	109.94	110.20	109.51	109.83
584	AMEX	TLH	Thu, May 7, 2009	110.20	110.70	108.70	109.63
583	AMEX	TLH	Wed, May 6, 2009	110.73	111.66	110.69	110.81
582	AMEX	TLH	Tue, May 5, 2009	111.08	111.45	110.69	110.96
581	AMEX	TLH	Mon, May 4, 2009	111.19	111.37	110.67	111.34
580	AMEX	TLH	Fri, May 1, 2009	110.62	111.07	110.37	110.98
579	AMEX	TLH	Thu, Apr 30, 2009	111.80	111.96	111.27	111.60
578	AMEX	TLH	Wed, Apr 29, 2009	112.66	113.23	111.59	111.83
577	AMEX	TLH	Tue, Apr 28, 2009	114.21	114.21	112.34	112.60
576	AMEX	TLH	Mon, Apr 27, 2009	113.67	113.80	112.75	113.79
575	AMEX	TLH	Fri, Apr 24, 2009	113.22	113.40	112.73	112.80
574	AMEX	TLH	Thu, Apr 23, 2009	113.52	113.86	112.98	113.43
573	AMEX	TLH	Wed, Apr 22, 2009	113.85	114.20	113.07	113.22
572	AMEX	TLH	Tue, Apr 21, 2009	115.50	115.54	114.00	114.15
571	AMEX	TLH	Mon, Apr 20, 2009	114.44	114.92	114.27	114.50
570	AMEX	TLH	Fri, Apr 17, 2009	114.51	114.52	113.55	113.65
569	AMEX	TLH	Thu, Apr 16, 2009	115.03	115.30	114.57	114.87
568	AMEX	TLH	Wed, Apr 15, 2009	115.74	115.85	114.80	115.48
567	AMEX	TLH	Tue, Apr 14, 2009	114.69	115.61	114.55	115.17
566	AMEX	TLH	Mon, Apr 13, 2009	114.88	115.12	114.53	114.98
565	AMEX	TLH	Thu, Apr 9, 2009	114.27	114.44	113.65	114.16
564	AMEX	TLH	Wed, Apr 8, 2009	114.76	115.44	114.74	115.26
563	AMEX	TLH	Tue, Apr 7, 2009	114.64	114.90	113.99	114.68
562	AMEX	TLH	Mon, Apr 6, 2009	114.88	115.07	114.10	114.42
561	AMEX	TLH	Fri, Apr 3, 2009	116.49	116.49	114.50	114.59
560	AMEX	TLH	Thu, Apr 2, 2009	117.42	117.42	116.39	116.73
559	AMEX	TLH	Wed, Apr 1, 2009	117.65	117.71	116.79	117.71
558	AMEX	TLH	Tue, Mar 31, 2009	117.11	117.55	116.74	117.25
557	AMEX	TLH	Mon, Mar 30, 2009	117.46	117.68	116.41	117.00
556	AMEX	TLH	Fri, Mar 27, 2009	116.79	117.14	116.09	116.62
555	AMEX	TLH	Thu, Mar 26, 2009	115.51	116.55	115.05	116.22
554	AMEX	TLH	Wed, Mar 25, 2009	116.17	116.17	115.43	115.68
553	AMEX	TLH	Tue, Mar 24, 2009	115.38	116.85	115.01	116.00
552	AMEX	TLH	Mon, Mar 23, 2009	117.16	117.18	116.24	116.40
551	AMEX	TLH	Fri, Mar 20, 2009	117.80	117.84	116.76	116.80
550	AMEX	TLH	Thu, Mar 19, 2009	118.29	118.34	117.08	117.46
549	AMEX	TLH	Wed, Mar 18, 2009	112.92	118.79	112.52	117.44
548	AMEX	TLH	Tue, Mar 17, 2009	113.10	113.83	112.34	112.43
547	AMEX	TLH	Mon, Mar 16, 2009	112.79	113.09	112.58	113.07
546	AMEX	TLH	Fri, Mar 13, 2009	113.95	114.65	113.34	113.79
545	AMEX	TLH	Thu, Mar 12, 2009	113.48	114.31	113.27	113.75
544	AMEX	TLH	Wed, Mar 11, 2009	112.22	113.42	111.60	113.39
543	AMEX	TLH	Tue, Mar 10, 2009	112.89	112.89	112.24	112.31
542	AMEX	TLH	Mon, Mar 9, 2009	114.17	114.17	112.87	113.56
541	AMEX	TLH	Fri, Mar 6, 2009	113.74	114.95	113.52	113.82
540	AMEX	TLH	Thu, Mar 5, 2009	113.69	114.80	112.80	114.63
539	AMEX	TLH	Wed, Mar 4, 2009	111.74	112.14	111.33	112.13
538	AMEX	TLH	Tue, Mar 3, 2009	112.60	113.49	112.32	112.57
537	AMEX	TLH	Mon, Mar 2, 2009	112.62	113.31	112.15	113.17
536	AMEX	TLH	Fri, Feb 27, 2009	113.05	113.05	111.86	112.07
535	AMEX	TLH	Thu, Feb 26, 2009	112.87	112.89	112.36	112.57
534	AMEX	TLH	Wed, Feb 25, 2009	114.60	114.72	113.02	113.29
533	AMEX	TLH	Tue, Feb 24, 2009	115.27	115.57	114.26	114.26
532	AMEX	TLH	Mon, Feb 23, 2009	113.92	114.59	113.54	114.54
531	AMEX	TLH	Fri, Feb 20, 2009	114.86	115.18	113.95	114.09
530	AMEX	TLH	Thu, Feb 19, 2009	113.32	114.20	112.84	113.55
529	AMEX	TLH	Wed, Feb 18, 2009	115.97	115.97	114.66	114.78
528	AMEX	TLH	Tue, Feb 17, 2009	115.00	115.73	114.90	115.70
527	AMEX	TLH	Fri, Feb 13, 2009	114.12	114.13	112.54	113.04
526	AMEX	TLH	Thu, Feb 12, 2009	115.14	115.25	114.16	114.81
525	AMEX	TLH	Wed, Feb 11, 2009	114.28	115.23	114.28	115.04
524	AMEX	TLH	Tue, Feb 10, 2009	113.81	114.45	112.92	114.16
523	AMEX	TLH	Mon, Feb 9, 2009	112.28	112.40	111.37	112.01
522	AMEX	TLH	Fri, Feb 6, 2009	112.87	112.87	111.85	111.85
521	AMEX	TLH	Thu, Feb 5, 2009	112.72	113.63	112.59	112.65
520	AMEX	TLH	Wed, Feb 4, 2009	112.45	113.04	112.06	112.46
519	AMEX	TLH	Tue, Feb 3, 2009	114.12	114.12	112.73	112.99
518	AMEX	TLH	Mon, Feb 2, 2009	113.50	114.43	112.80	114.35
517	AMEX	TLH	Fri, Jan 30, 2009	114.09	114.09	112.95	113.28
516	AMEX	TLH	Thu, Jan 29, 2009	114.64	114.83	112.74	112.89
515	AMEX	TLH	Wed, Jan 28, 2009	116.55	116.55	114.62	114.95
514	AMEX	TLH	Tue, Jan 27, 2009	114.77	116.25	114.77	116.21
513	AMEX	TLH	Mon, Jan 26, 2009	114.69	115.03	114.12	114.50
512	AMEX	TLH	Fri, Jan 23, 2009	114.99	115.15	114.21	114.99
511	AMEX	TLH	Thu, Jan 22, 2009	116.08	116.61	114.67	114.92
510	AMEX	TLH	Wed, Jan 21, 2009	117.84	117.94	116.33	116.37
509	AMEX	TLH	Tue, Jan 20, 2009	117.76	119.12	117.23	118.91
508	AMEX	TLH	Fri, Jan 16, 2009	118.69	120.04	118.53	119.88
507	AMEX	TLH	Thu, Jan 15, 2009	120.96	121.37	120.38	120.80
506	AMEX	TLH	Wed, Jan 14, 2009	120.55	121.16	120.41	120.67
505	AMEX	TLH	Tue, Jan 13, 2009	119.38	119.56	118.84	119.55
504	AMEX	TLH	Mon, Jan 12, 2009	117.47	119.37	117.47	119.05
503	AMEX	TLH	Fri, Jan 9, 2009	117.84	118.92	117.70	118.35
502	AMEX	TLH	Thu, Jan 8, 2009	117.43	118.17	117.38	118.14
501	AMEX	TLH	Wed, Jan 7, 2009	117.64	117.97	116.97	117.88
500	AMEX	TLH	Tue, Jan 6, 2009	116.96	118.05	116.22	117.22
499	AMEX	TLH	Mon, Jan 5, 2009	118.79	119.11	116.26	117.45
498	AMEX	TLH	Fri, Jan 2, 2009	122.36	122.36	118.66	118.86
497	AMEX	TLH	Wed, Dec 31, 2008	122.97	123.40	120.92	121.61
496	AMEX	TLH	Tue, Dec 30, 2008	123.10	123.60	121.26	123.24
495	AMEX	TLH	Mon, Dec 29, 2008	124.07	124.07	122.15	122.68
494	AMEX	TLH	Fri, Dec 26, 2008	123.31	123.84	123.31	123.32
493	AMEX	TLH	Wed, Dec 24, 2008	123.51	123.51	122.83	122.85
492	AMEX	TLH	Tue, Dec 23, 2008	123.02	123.61	122.76	123.39
491	AMEX	TLH	Mon, Dec 22, 2008	123.60	123.85	122.77	123.18
490	AMEX	TLH	Fri, Dec 19, 2008	123.27	123.99	123.01	123.39
489	AMEX	TLH	Thu, Dec 18, 2008	122.87	124.39	122.85	123.35
488	AMEX	TLH	Wed, Dec 17, 2008	122.61	122.99	121.74	121.88
487	AMEX	TLH	Tue, Dec 16, 2008	118.25	120.75	118.08	120.69
486	AMEX	TLH	Mon, Dec 15, 2008	118.04	118.63	117.75	118.63
485	AMEX	TLH	Fri, Dec 12, 2008	117.94	118.04	116.03	117.88
484	AMEX	TLH	Thu, Dec 11, 2008	117.63	117.68	116.24	117.62
483	AMEX	TLH	Wed, Dec 10, 2008	116.56	117.30	116.06	116.98
482	AMEX	TLH	Tue, Dec 9, 2008	116.67	117.70	115.79	117.70
481	AMEX	TLH	Mon, Dec 8, 2008	116.99	117.04	115.95	115.95
480	AMEX	TLH	Fri, Dec 5, 2008	117.70	118.11	116.26	116.29
479	AMEX	TLH	Thu, Dec 4, 2008	116.78	118.06	116.46	117.92
478	AMEX	TLH	Wed, Dec 3, 2008	115.83	116.51	115.08	116.23
477	AMEX	TLH	Tue, Dec 2, 2008	115.52	116.26	115.06	115.75
476	AMEX	TLH	Mon, Dec 1, 2008	114.48	116.03	113.64	115.53
475	AMEX	TLH	Fri, Nov 28, 2008	113.75	113.81	113.34	113.81
474	AMEX	TLH	Wed, Nov 26, 2008	113.45	113.81	112.70	112.77
473	AMEX	TLH	Tue, Nov 25, 2008	112.66	112.94	111.84	112.83
472	AMEX	TLH	Mon, Nov 24, 2008	111.31	111.31	110.11	110.37
471	AMEX	TLH	Fri, Nov 21, 2008	111.74	112.05	109.97	111.55
470	AMEX	TLH	Thu, Nov 20, 2008	111.62	113.02	110.78	112.99
469	AMEX	TLH	Wed, Nov 19, 2008	108.59	109.85	108.59	109.85
468	AMEX	TLH	Tue, Nov 18, 2008	107.04	108.16	107.04	108.08
467	AMEX	TLH	Mon, Nov 17, 2008	106.56	106.87	106.22	106.55
466	AMEX	TLH	Fri, Nov 14, 2008	106.16	106.40	105.69	106.07
465	AMEX	TLH	Thu, Nov 13, 2008	105.33	105.99	104.33	104.33
464	AMEX	TLH	Wed, Nov 12, 2008	105.91	106.03	105.43	106.03
463	AMEX	TLH	Tue, Nov 11, 2008	105.20	105.71	105.16	105.52
462	AMEX	TLH	Mon, Nov 10, 2008	104.32	105.06	104.27	104.82
461	AMEX	TLH	Fri, Nov 7, 2008	104.48	104.50	103.77	104.27
460	AMEX	TLH	Thu, Nov 6, 2008	104.41	104.97	103.77	104.97
459	AMEX	TLH	Wed, Nov 5, 2008	104.49	105.07	103.94	104.94
458	AMEX	TLH	Tue, Nov 4, 2008	102.39	103.90	102.09	103.90
457	AMEX	TLH	Mon, Nov 3, 2008	102.55	102.55	101.93	102.23
456	AMEX	TLH	Fri, Oct 31, 2008	103.69	103.69	102.21	102.21
455	AMEX	TLH	Thu, Oct 30, 2008	103.22	103.81	103.07	103.29
454	AMEX	TLH	Wed, Oct 29, 2008	104.81	105.03	103.60	103.86
453	AMEX	TLH	Tue, Oct 28, 2008	105.20	105.49	104.46	104.54
452	AMEX	TLH	Mon, Oct 27, 2008	106.00	106.60	104.98	105.66
451	AMEX	TLH	Fri, Oct 24, 2008	107.54	107.54	105.30	105.65
450	AMEX	TLH	Thu, Oct 23, 2008	106.56	107.07	105.60	106.29
449	AMEX	TLH	Wed, Oct 22, 2008	105.25	106.15	105.19	106.15
448	AMEX	TLH	Tue, Oct 21, 2008	104.58	105.37	104.26	105.00
447	AMEX	TLH	Mon, Oct 20, 2008	103.37	103.80	103.18	103.79
446	AMEX	TLH	Fri, Oct 17, 2008	104.04	104.29	102.84	103.13
445	AMEX	TLH	Thu, Oct 16, 2008	104.40	104.40	103.57	103.74
444	AMEX	TLH	Wed, Oct 15, 2008	103.39	104.12	102.96	103.81
443	AMEX	TLH	Tue, Oct 14, 2008	104.34	104.64	103.29	103.29
442	AMEX	TLH	Mon, Oct 13, 2008	104.94	104.94	104.02	104.02
441	AMEX	TLH	Fri, Oct 10, 2008	106.10	106.28	104.53	105.02
440	AMEX	TLH	Thu, Oct 9, 2008	107.02	107.02	105.80	106.23
439	AMEX	TLH	Wed, Oct 8, 2008	109.83	109.83	106.45	107.29
438	AMEX	TLH	Tue, Oct 7, 2008	108.61	109.83	108.61	109.37
437	AMEX	TLH	Mon, Oct 6, 2008	109.42	110.20	109.28	109.42
436	AMEX	TLH	Fri, Oct 3, 2008	108.35	108.49	106.74	108.38
435	AMEX	TLH	Thu, Oct 2, 2008	107.86	108.22	107.70	108.22
434	AMEX	TLH	Wed, Oct 1, 2008	107.40	108.18	106.59	107.24
433	AMEX	TLH	Tue, Sep 30, 2008	108.67	108.67	106.40	106.62
432	AMEX	TLH	Mon, Sep 29, 2008	107.54	109.20	107.54	108.88
431	AMEX	TLH	Fri, Sep 26, 2008	106.37	107.00	106.37	106.61
430	AMEX	TLH	Thu, Sep 25, 2008	106.75	106.75	105.84	106.42
429	AMEX	TLH	Wed, Sep 24, 2008	107.00	107.28	106.47	106.79
428	AMEX	TLH	Tue, Sep 23, 2008	106.75	106.81	106.21	106.48
427	AMEX	TLH	Mon, Sep 22, 2008	105.70	106.74	105.67	106.66
426	AMEX	TLH	Fri, Sep 19, 2008	106.78	107.81	106.67	107.05
425	AMEX	TLH	Thu, Sep 18, 2008	110.20	110.91	109.35	109.57
424	AMEX	TLH	Wed, Sep 17, 2008	110.65	111.47	110.19	110.60
423	AMEX	TLH	Tue, Sep 16, 2008	112.23	112.23	110.05	110.36
422	AMEX	TLH	Mon, Sep 15, 2008	109.20	110.32	109.07	110.26
421	AMEX	TLH	Fri, Sep 12, 2008	108.66	108.77	107.62	107.73
420	AMEX	TLH	Thu, Sep 11, 2008	108.99	109.14	108.49	108.62
419	AMEX	TLH	Wed, Sep 10, 2008	108.35	108.85	108.23	108.74
418	AMEX	TLH	Tue, Sep 9, 2008	108.13	109.12	108.06	109.12
417	AMEX	TLH	Mon, Sep 8, 2008	107.47	108.39	107.23	108.39
416	AMEX	TLH	Fri, Sep 5, 2008	108.62	108.80	108.05	108.05
415	AMEX	TLH	Thu, Sep 4, 2008	107.79	108.23	107.67	108.16
414	AMEX	TLH	Wed, Sep 3, 2008	107.23	107.66	107.19	107.53
413	AMEX	TLH	Tue, Sep 2, 2008	106.22	107.22	105.95	107.22
412	AMEX	TLH	Fri, Aug 29, 2008	106.89	106.94	106.50	106.73
411	AMEX	TLH	Thu, Aug 28, 2008	106.98	107.23	106.68	107.19
410	AMEX	TLH	Wed, Aug 27, 2008	106.57	107.28	106.57	107.28
409	AMEX	TLH	Tue, Aug 26, 2008	106.93	107.10	106.77	106.92
408	AMEX	TLH	Mon, Aug 25, 2008	107.09	107.15	106.93	107.06
407	AMEX	TLH	Thu, Aug 21, 2008	106.60	106.60	106.09	106.38
406	AMEX	TLH	Wed, Aug 20, 2008	106.38	106.78	106.38	106.60
405	AMEX	TLH	Tue, Aug 19, 2008	106.51	106.51	106.16	106.16
404	AMEX	TLH	Mon, Aug 18, 2008	106.16	106.52	106.16	106.50
403	AMEX	TLH	Fri, Aug 15, 2008	105.96	106.16	105.95	106.16
402	AMEX	TLH	Thu, Aug 14, 2008	105.54	105.74	105.40	105.49
401	AMEX	TLH	Wed, Aug 13, 2008	105.49	105.62	104.82	105.06
400	AMEX	TLH	Tue, Aug 12, 2008	105.12	105.43	105.10	105.38
399	AMEX	TLH	Mon, Aug 11, 2008	104.97	104.97	104.17	104.48
398	AMEX	TLH	Fri, Aug 8, 2008	105.33	105.34	104.96	105.10
397	AMEX	TLH	Thu, Aug 7, 2008	104.28	105.20	104.24	105.20
396	AMEX	TLH	Wed, Aug 6, 2008	103.97	103.97	103.47	103.88
395	AMEX	TLH	Tue, Aug 5, 2008	104.66	104.66	104.05	104.05
394	AMEX	TLH	Mon, Aug 4, 2008	104.57	104.95	104.55	104.61
393	AMEX	TLH	Fri, Aug 1, 2008	104.40	104.85	104.40	104.85
392	AMEX	TLH	Thu, Jul 31, 2008	105.02	105.16	104.78	105.16
391	AMEX	TLH	Wed, Jul 30, 2008	103.64	104.49	103.64	104.13
390	AMEX	TLH	Tue, Jul 29, 2008	104.11	104.20	103.68	104.05
389	AMEX	TLH	Mon, Jul 28, 2008	104.12	104.65	104.12	104.45
388	AMEX	TLH	Fri, Jul 25, 2008	103.75	104.07	103.44	103.61
387	AMEX	TLH	Thu, Jul 24, 2008	103.71	104.41	103.71	104.41
386	AMEX	TLH	Wed, Jul 23, 2008	103.33	103.43	102.96	103.43
385	AMEX	TLH	Tue, Jul 22, 2008	103.75	103.88	103.35	103.54
384	AMEX	TLH	Mon, Jul 21, 2008	103.73	103.94	103.55	103.91
383	AMEX	TLH	Fri, Jul 18, 2008	104.07	104.26	103.67	103.73
382	AMEX	TLH	Thu, Jul 17, 2008	104.51	104.77	103.92	103.99
381	AMEX	TLH	Wed, Jul 16, 2008	105.24	105.38	104.66	104.68
380	AMEX	TLH	Tue, Jul 15, 2008	105.88	106.36	105.82	106.05
379	AMEX	TLH	Mon, Jul 14, 2008	105.48	105.98	105.28	105.83
378	AMEX	TLH	Fri, Jul 11, 2008	106.15	106.15	104.89	105.04
377	AMEX	TLH	Thu, Jul 10, 2008	106.22	106.31	105.73	106.16
376	AMEX	TLH	Wed, Jul 9, 2008	105.71	106.12	105.57	106.08
375	AMEX	TLH	Tue, Jul 8, 2008	105.16	105.68	105.16	105.57
374	AMEX	TLH	Mon, Jul 7, 2008	104.95	105.78	104.55	105.26
373	AMEX	TLH	Thu, Jul 3, 2008	104.50	104.98	104.38	104.88
372	AMEX	TLH	Wed, Jul 2, 2008	104.66	105.00	104.66	104.97
371	AMEX	TLH	Tue, Jul 1, 2008	105.39	105.39	104.55	104.65
370	AMEX	TLH	Mon, Jun 30, 2008	105.06	105.29	104.80	105.01
369	AMEX	TLH	Fri, Jun 27, 2008	104.62	105.26	104.36	105.13
368	AMEX	TLH	Thu, Jun 26, 2008	104.15	104.43	104.00	104.26
367	AMEX	TLH	Wed, Jun 25, 2008	103.65	103.74	102.96	103.74
366	AMEX	TLH	Tue, Jun 24, 2008	103.42	103.77	103.26	103.72
365	AMEX	TLH	Mon, Jun 23, 2008	103.12	103.45	102.95	103.06
364	AMEX	TLH	Fri, Jun 20, 2008	103.21	103.25	102.90	103.12
363	AMEX	TLH	Thu, Jun 19, 2008	102.94	102.94	102.36	102.43
362	AMEX	TLH	Wed, Jun 18, 2008	102.44	103.14	102.44	102.93
361	AMEX	TLH	Tue, Jun 17, 2008	102.35	102.43	101.94	102.25
360	AMEX	TLH	Mon, Jun 16, 2008	102.14	102.24	101.85	102.03
359	AMEX	TLH	Fri, Jun 13, 2008	102.16	102.53	101.87	101.92
358	AMEX	TLH	Thu, Jun 12, 2008	102.50	102.77	102.08	102.20
357	AMEX	TLH	Wed, Jun 11, 2008	103.39	103.85	103.00	103.27
356	AMEX	TLH	Tue, Jun 10, 2008	103.60	103.61	102.92	103.18
355	AMEX	TLH	Mon, Jun 9, 2008	103.76	104.29	103.37	103.69
354	AMEX	TLH	Fri, Jun 6, 2008	103.85	104.47	103.67	104.20
353	AMEX	TLH	Thu, Jun 5, 2008	103.56	103.62	103.18	103.28
352	AMEX	TLH	Wed, Jun 4, 2008	104.70	104.80	104.05	104.21
351	AMEX	TLH	Tue, Jun 3, 2008	103.69	104.89	103.52	104.53
350	AMEX	TLH	Mon, Jun 2, 2008	98.89	104.17	98.89	104.00
349	AMEX	TLH	Fri, May 30, 2008	103.82	103.92	103.64	103.74
348	AMEX	TLH	Thu, May 29, 2008	103.60	103.66	102.89	103.29
347	AMEX	TLH	Wed, May 28, 2008	104.29	104.43	103.89	103.97
346	AMEX	TLH	Tue, May 27, 2008	105.01	105.08	104.75	104.75
345	AMEX	TLH	Fri, May 23, 2008	105.44	105.82	105.35	105.55
344	AMEX	TLH	Thu, May 22, 2008	105.21	105.21	104.58	105.03
343	AMEX	TLH	Wed, May 21, 2008	105.87	106.16	105.61	105.99
342	AMEX	TLH	Tue, May 20, 2008	105.95	106.13	105.64	106.13
341	AMEX	TLH	Mon, May 19, 2008	105.70	105.70	105.21	105.68
340	AMEX	TLH	Fri, May 16, 2008	105.40	106.13	105.34	105.34
339	AMEX	TLH	Thu, May 15, 2008	104.72	105.61	104.72	105.61
338	AMEX	TLH	Wed, May 14, 2008	105.37	105.37	104.38	104.70
337	AMEX	TLH	Tue, May 13, 2008	105.20	105.35	104.80	104.84
336	AMEX	TLH	Mon, May 12, 2008	106.15	106.45	105.82	105.82
335	AMEX	TLH	Fri, May 9, 2008	106.25	106.27	105.80	105.95
334	AMEX	TLH	Thu, May 8, 2008	105.21	105.83	105.16	105.83
333	AMEX	TLH	Wed, May 7, 2008	104.52	104.92	104.21	104.91
332	AMEX	TLH	Tue, May 6, 2008	105.37	105.37	104.43	104.43
331	AMEX	TLH	Mon, May 5, 2008	105.20	105.20	104.75	104.94
330	AMEX	TLH	Fri, May 2, 2008	105.05	105.40	104.88	104.94
329	AMEX	TLH	Thu, May 1, 2008	106.60	106.60	105.63	105.93
328	AMEX	TLH	Wed, Apr 30, 2008	105.69	106.26	105.31	106.26
327	AMEX	TLH	Tue, Apr 29, 2008	105.59	106.07	105.47	105.71
326	AMEX	TLH	Mon, Apr 28, 2008	105.01	105.55	104.97	105.55
325	AMEX	TLH	Fri, Apr 25, 2008	105.26	105.35	104.79	105.02
324	AMEX	TLH	Thu, Apr 24, 2008	105.52	105.72	105.13	105.47
323	AMEX	TLH	Wed, Apr 23, 2008	106.29	106.47	105.83	106.20
322	AMEX	TLH	Tue, Apr 22, 2008	106.23	106.70	106.10	106.52
321	AMEX	TLH	Mon, Apr 21, 2008	105.88	106.34	105.75	106.34
320	AMEX	TLH	Fri, Apr 18, 2008	105.45	106.05	105.10	106.05
319	AMEX	TLH	Thu, Apr 17, 2008	106.42	106.47	105.83	106.17
318	AMEX	TLH	Wed, Apr 16, 2008	107.28	107.31	106.18	106.47
317	AMEX	TLH	Tue, Apr 15, 2008	107.61	107.80	107.28	107.34
316	AMEX	TLH	Mon, Apr 14, 2008	108.43	108.64	108.08	108.14
315	AMEX	TLH	Fri, Apr 11, 2008	108.54	108.69	108.40	108.68
314	AMEX	TLH	Thu, Apr 10, 2008	108.41	108.43	107.60	107.98
313	AMEX	TLH	Wed, Apr 9, 2008	107.78	108.52	107.78	108.37
312	AMEX	TLH	Tue, Apr 8, 2008	108.06	108.06	107.45	107.49
311	AMEX	TLH	Mon, Apr 7, 2008	107.67	107.72	107.00	107.55
310	AMEX	TLH	Fri, Apr 4, 2008	107.91	108.34	107.85	108.16
309	AMEX	TLH	Thu, Apr 3, 2008	107.42	107.42	106.90	106.97
308	AMEX	TLH	Wed, Apr 2, 2008	106.94	107.38	106.84	106.99
307	AMEX	TLH	Tue, Apr 1, 2008	107.47	107.47	106.70	106.96
306	AMEX	TLH	Mon, Mar 31, 2008	108.95	108.95	108.46	108.61
305	AMEX	TLH	Fri, Mar 28, 2008	107.91	108.49	107.83	108.46
304	AMEX	TLH	Thu, Mar 27, 2008	107.79	108.33	107.52	107.75
303	AMEX	TLH	Wed, Mar 26, 2008	108.56	108.73	108.07	108.19
302	AMEX	TLH	Tue, Mar 25, 2008	108.35	108.51	108.01	108.28
301	AMEX	TLH	Mon, Mar 24, 2008	108.72	108.85	107.92	107.98
300	AMEX	TLH	Thu, Mar 20, 2008	109.78	110.12	109.65	109.86
299	AMEX	TLH	Wed, Mar 19, 2008	108.50	109.77	108.41	109.77
298	AMEX	TLH	Tue, Mar 18, 2008	109.06	109.28	108.54	108.66
297	AMEX	TLH	Mon, Mar 17, 2008	109.13	109.70	108.91	109.33
296	AMEX	TLH	Fri, Mar 14, 2008	108.26	109.38	108.26	108.84
295	AMEX	TLH	Thu, Mar 13, 2008	108.80	108.83	107.42	107.71
294	AMEX	TLH	Wed, Mar 12, 2008	107.08	108.52	107.08	108.51
293	AMEX	TLH	Tue, Mar 11, 2008	107.14	107.16	106.39	106.81
292	AMEX	TLH	Mon, Mar 10, 2008	107.35	108.31	107.35	108.00
291	AMEX	TLH	Fri, Mar 7, 2008	107.56	107.56	106.41	106.79
290	AMEX	TLH	Thu, Mar 6, 2008	106.36	106.89	106.36	106.71
289	AMEX	TLH	Wed, Mar 5, 2008	107.21	107.21	106.03	106.10
288	AMEX	TLH	Tue, Mar 4, 2008	107.68	107.88	106.88	106.97
287	AMEX	TLH	Mon, Mar 3, 2008	107.67	107.85	107.37	107.60
286	AMEX	TLH	Fri, Feb 29, 2008	107.61	108.33	107.56	108.22
285	AMEX	TLH	Thu, Feb 28, 2008	106.42	106.93	106.35	106.89
284	AMEX	TLH	Wed, Feb 27, 2008	105.67	105.67	104.91	105.37
283	AMEX	TLH	Tue, Feb 26, 2008	105.05	105.26	104.85	105.17
282	AMEX	TLH	Mon, Feb 25, 2008	105.73	105.86	104.84	104.97
281	AMEX	TLH	Fri, Feb 22, 2008	106.16	106.61	105.83	105.89
280	AMEX	TLH	Thu, Feb 21, 2008	105.56	106.44	105.56	106.25
279	AMEX	TLH	Wed, Feb 20, 2008	104.63	105.26	104.63	105.19
278	AMEX	TLH	Tue, Feb 19, 2008	105.20	105.56	104.85	104.92
277	AMEX	TLH	Fri, Feb 15, 2008	105.92	106.11	105.79	105.95
276	AMEX	TLH	Thu, Feb 14, 2008	105.96	106.19	105.06	105.49
275	AMEX	TLH	Wed, Feb 13, 2008	106.74	107.09	106.43	106.44
274	AMEX	TLH	Tue, Feb 12, 2008	106.99	107.25	106.67	107.25
273	AMEX	TLH	Mon, Feb 11, 2008	107.64	108.04	107.52	107.60
272	AMEX	TLH	Fri, Feb 8, 2008	106.75	107.36	106.75	107.36
271	AMEX	TLH	Thu, Feb 7, 2008	107.80	107.83	105.99	106.19
270	AMEX	TLH	Wed, Feb 6, 2008	107.90	107.95	107.65	107.80
269	AMEX	TLH	Tue, Feb 5, 2008	108.40	108.60	108.04	108.16
268	AMEX	TLH	Mon, Feb 4, 2008	107.47	107.59	107.30	107.39
267	AMEX	TLH	Fri, Feb 1, 2008	108.10	108.22	107.78	108.10
266	AMEX	TLH	Thu, Jan 31, 2008	108.21	108.35	107.82	107.91
265	AMEX	TLH	Wed, Jan 30, 2008	107.49	107.56	106.80	107.38
264	AMEX	TLH	Tue, Jan 29, 2008	107.91	107.94	107.38	107.72
263	AMEX	TLH	Mon, Jan 28, 2008	108.22	108.49	108.03	108.22
262	AMEX	TLH	Fri, Jan 25, 2008	106.83	108.55	106.83	108.55
261	AMEX	TLH	Thu, Jan 24, 2008	108.40	108.40	107.22	107.22
260	AMEX	TLH	Wed, Jan 23, 2008	110.71	110.71	108.54	108.67
259	AMEX	TLH	Tue, Jan 22, 2008	108.96	109.20	108.02	109.03
258	AMEX	TLH	Fri, Jan 18, 2008	107.96	108.20	107.71	108.08
257	AMEX	TLH	Thu, Jan 17, 2008	107.41	108.50	107.30	108.42
256	AMEX	TLH	Wed, Jan 16, 2008	107.83	108.02	107.18	107.35
255	AMEX	TLH	Tue, Jan 15, 2008	107.47	107.83	107.31	107.79
254	AMEX	TLH	Mon, Jan 14, 2008	106.61	106.93	106.54	106.91
253	AMEX	TLH	Fri, Jan 11, 2008	106.19	106.74	106.18	106.74
252	AMEX	TLH	Thu, Jan 10, 2008	106.86	106.97	105.86	105.95
251	AMEX	TLH	Wed, Jan 9, 2008	106.78	107.26	106.64	106.64
250	AMEX	TLH	Tue, Jan 8, 2008	106.42	106.66	106.05	106.66
249	AMEX	TLH	Mon, Jan 7, 2008	106.25	106.69	106.18	106.61
248	AMEX	TLH	Fri, Jan 4, 2008	106.40	106.62	106.23	106.31
247	AMEX	TLH	Thu, Jan 3, 2008	105.89	106.12	105.61	106.12
246	AMEX	TLH	Wed, Jan 2, 2008	105.20	106.23	105.10	106.16
245	AMEX	TLH	Mon, Dec 31, 2007	104.77	105.06	104.71	105.01
244	AMEX	TLH	Fri, Dec 28, 2007	103.89	104.66	103.80	104.44
243	AMEX	TLH	Thu, Dec 27, 2007	103.18	103.36	102.91	103.36
242	AMEX	TLH	Wed, Dec 26, 2007	103.27	103.72	102.80	102.86
241	AMEX	TLH	Mon, Dec 24, 2007	103.61	103.75	103.49	103.55
240	AMEX	TLH	Fri, Dec 21, 2007	104.87	104.87	103.91	103.94
239	AMEX	TLH	Thu, Dec 20, 2007	105.00	105.61	105.00	105.09
238	AMEX	TLH	Wed, Dec 19, 2007	104.49	105.20	104.07	105.20
237	AMEX	TLH	Tue, Dec 18, 2007	103.86	104.40	103.86	104.10
236	AMEX	TLH	Mon, Dec 17, 2007	103.26	103.64	103.26	103.64
235	AMEX	TLH	Fri, Dec 14, 2007	103.16	103.17	102.94	103.02
234	AMEX	TLH	Thu, Dec 13, 2007	103.91	104.05	103.42	103.54
233	AMEX	TLH	Wed, Dec 12, 2007	103.71	104.76	103.64	104.44
232	AMEX	TLH	Tue, Dec 11, 2007	104.13	105.42	104.01	105.42
231	AMEX	TLH	Mon, Dec 10, 2007	104.05	104.05	103.35	103.70
230	AMEX	TLH	Fri, Dec 7, 2007	104.52	104.52	103.89	104.10
229	AMEX	TLH	Thu, Dec 6, 2007	105.51	105.51	104.90	104.90
228	AMEX	TLH	Wed, Dec 5, 2007	106.05	106.18	105.80	105.83
227	AMEX	TLH	Tue, Dec 4, 2007	106.05	106.75	106.02	106.50
226	AMEX	TLH	Mon, Dec 3, 2007	106.25	106.53	106.18	106.53
225	AMEX	TLH	Fri, Nov 30, 2007	105.53	106.04	105.53	106.04
224	AMEX	TLH	Thu, Nov 29, 2007	106.22	106.85	106.22	106.47
223	AMEX	TLH	Wed, Nov 28, 2007	106.21	106.21	105.45	105.57
222	AMEX	TLH	Tue, Nov 27, 2007	106.65	106.65	105.69	106.01
221	AMEX	TLH	Mon, Nov 26, 2007	105.87	107.57	105.87	107.38
220	AMEX	TLH	Fri, Nov 23, 2007	105.45	105.45	105.41	105.41
219	AMEX	TLH	Wed, Nov 21, 2007	105.35	105.50	105.33	105.46
218	AMEX	TLH	Tue, Nov 20, 2007	105.10	105.15	104.80	104.89
217	AMEX	TLH	Mon, Nov 19, 2007	104.22	105.21	104.22	105.02
216	AMEX	TLH	Fri, Nov 16, 2007	106.42	106.42	104.30	104.30
215	AMEX	TLH	Thu, Nov 15, 2007	103.80	104.39	103.63	104.22
214	AMEX	TLH	Wed, Nov 14, 2007	103.02	103.49	103.02	103.49
213	AMEX	TLH	Tue, Nov 13, 2007	103.60	103.64	103.32	103.33
212	AMEX	TLH	Mon, Nov 12, 2007	103.70	103.91	103.58	103.91
211	AMEX	TLH	Fri, Nov 9, 2007	103.54	103.62	103.50	103.56
210	AMEX	TLH	Thu, Nov 8, 2007	102.98	103.16	102.89	102.89
209	AMEX	TLH	Wed, Nov 7, 2007	102.64	102.89	102.62	102.89
208	AMEX	TLH	Tue, Nov 6, 2007	102.65	103.05	102.52	102.61
207	AMEX	TLH	Mon, Nov 5, 2007	103.10	103.22	102.85	102.85
206	AMEX	TLH	Fri, Nov 2, 2007	103.00	103.24	102.99	102.99
205	AMEX	TLH	Thu, Nov 1, 2007	102.30	102.84	102.30	102.80
204	AMEX	TLH	Wed, Oct 31, 2007	102.55	102.86	102.55	102.60
203	AMEX	TLH	Tue, Oct 30, 2007	102.87	102.87	102.71	102.83
202	AMEX	TLH	Mon, Oct 29, 2007	102.60	103.01	102.60	102.92
201	AMEX	TLH	Fri, Oct 26, 2007	102.63	103.09	102.63	102.71
200	AMEX	TLH	Thu, Oct 25, 2007	103.23	103.23	102.97	102.99
199	AMEX	TLH	Wed, Oct 24, 2007	102.85	103.13	102.83	103.00
198	AMEX	TLH	Tue, Oct 23, 2007	102.40	102.62	102.33	102.62
197	AMEX	TLH	Mon, Oct 22, 2007	102.68	102.68	102.22	102.58
196	AMEX	TLH	Fri, Oct 19, 2007	102.53	102.55	102.34	102.55
195	AMEX	TLH	Thu, Oct 18, 2007	101.47	101.50	101.42	101.50
194	AMEX	TLH	Wed, Oct 17, 2007	100.43	101.10	100.43	101.10
193	AMEX	TLH	Tue, Oct 16, 2007	100.13	100.28	100.13	100.28
192	AMEX	TLH	Mon, Oct 15, 2007	99.72	100.06	99.72	100.00
191	AMEX	TLH	Fri, Oct 12, 2007	100.04	100.35	99.92	100.01
190	AMEX	TLH	Thu, Oct 11, 2007	99.88	100.12	99.86	100.12
189	AMEX	TLH	Wed, Oct 10, 2007	100.14	100.49	100.14	100.36
188	AMEX	TLH	Tue, Oct 9, 2007	100.39	100.54	100.17	100.24
187	AMEX	TLH	Mon, Oct 8, 2007	100.24	100.69	100.24	100.64
186	AMEX	TLH	Fri, Oct 5, 2007	100.66	100.66	100.20	100.30
185	AMEX	TLH	Thu, Oct 4, 2007	101.09	101.40	101.09	101.40
184	AMEX	TLH	Wed, Oct 3, 2007	101.44	101.44	100.86	100.86
183	AMEX	TLH	Tue, Oct 2, 2007	100.98	101.43	100.98	101.31
182	AMEX	TLH	Mon, Oct 1, 2007	100.78	101.07	100.68	101.00
181	AMEX	TLH	Fri, Sep 28, 2007	101.49	101.49	100.79	100.79
180	AMEX	TLH	Thu, Sep 27, 2007	100.66	101.11	100.65	101.08
179	AMEX	TLH	Wed, Sep 26, 2007	100.13	100.58	100.13	100.45
178	AMEX	TLH	Tue, Sep 25, 2007	100.92	100.94	100.54	100.58
177	AMEX	TLH	Mon, Sep 24, 2007	100.54	100.54	100.32	100.52
176	AMEX	TLH	Fri, Sep 21, 2007	100.29	100.45	100.10	100.45
175	AMEX	TLH	Thu, Sep 20, 2007	100.60	100.75	99.73	99.83
174	AMEX	TLH	Wed, Sep 19, 2007	101.07	101.41	101.00	101.41
173	AMEX	TLH	Tue, Sep 18, 2007	101.83	101.89	101.51	101.75
172	AMEX	TLH	Mon, Sep 17, 2007	101.90	102.11	101.85	102.06
171	AMEX	TLH	Fri, Sep 14, 2007	102.60	102.60	101.79	102.02
170	AMEX	TLH	Thu, Sep 13, 2007	102.31	102.31	101.79	101.88
169	AMEX	TLH	Wed, Sep 12, 2007	102.68	102.68	102.45	102.55
168	AMEX	TLH	Tue, Sep 11, 2007	102.93	103.03	102.76	102.83
167	AMEX	TLH	Mon, Sep 10, 2007	102.48	103.19	102.48	102.99
166	AMEX	TLH	Fri, Sep 7, 2007	102.00	102.57	102.00	102.49
165	AMEX	TLH	Thu, Sep 6, 2007	101.62	101.62	101.28	101.28
164	AMEX	TLH	Wed, Sep 5, 2007	101.44	101.54	101.44	101.53
163	AMEX	TLH	Tue, Sep 4, 2007	101.00	101.00	100.56	100.83
162	AMEX	TLH	Fri, Aug 31, 2007	100.88	101.47	100.88	101.29
161	AMEX	TLH	Thu, Aug 30, 2007	101.28	101.49	101.20	101.37
160	AMEX	TLH	Wed, Aug 29, 2007	101.40	101.40	100.89	100.93
159	AMEX	TLH	Tue, Aug 28, 2007	100.93	101.25	100.88	101.25
158	AMEX	TLH	Mon, Aug 27, 2007	100.72	100.80	100.51	100.80
157	AMEX	TLH	Fri, Aug 24, 2007	100.45	100.45	100.36	100.40
156	AMEX	TLH	Thu, Aug 23, 2007	99.89	100.27	99.88	100.15
155	AMEX	TLH	Wed, Aug 22, 2007	99.93	100.05	99.81	100.00
154	AMEX	TLH	Tue, Aug 21, 2007	100.26	100.31	99.99	100.17
153	AMEX	TLH	Mon, Aug 20, 2007	99.77	100.06	99.73	99.81
152	AMEX	TLH	Fri, Aug 17, 2007	99.10	99.67	99.10	99.66
151	AMEX	TLH	Thu, Aug 16, 2007	99.70	100.39	99.70	100.00
150	AMEX	TLH	Wed, Aug 15, 2007	99.40	99.40	99.10	99.37
149	AMEX	TLH	Tue, Aug 14, 2007	98.81	99.42	98.81	99.30
148	AMEX	TLH	Mon, Aug 13, 2007	98.48	99.04	98.48	99.04
147	AMEX	TLH	Fri, Aug 10, 2007	99.00	99.13	98.71	98.71
146	AMEX	TLH	Thu, Aug 9, 2007	99.21	99.21	98.47	98.90
145	AMEX	TLH	Wed, Aug 8, 2007	98.64	98.64	98.42	98.54
144	AMEX	TLH	Tue, Aug 7, 2007	99.57	99.72	99.34	99.34
143	AMEX	TLH	Mon, Aug 6, 2007	99.90	99.90	99.43	99.44
142	AMEX	TLH	Fri, Aug 3, 2007	99.66	99.97	99.66	99.97
141	AMEX	TLH	Thu, Aug 2, 2007	99.22	99.55	99.13	99.55
140	AMEX	TLH	Wed, Aug 1, 2007	99.00	99.56	99.00	99.49
139	AMEX	TLH	Tue, Jul 31, 2007	99.59	99.90	99.47	99.90
138	AMEX	TLH	Mon, Jul 30, 2007	99.60	99.65	99.34	99.34
137	AMEX	TLH	Fri, Jul 27, 2007	99.41	99.91	99.41	99.71
136	AMEX	TLH	Thu, Jul 26, 2007	99.25	99.68	99.25	99.60
135	AMEX	TLH	Wed, Jul 25, 2007	98.60	98.78	98.51	98.70
134	AMEX	TLH	Tue, Jul 24, 2007	98.45	98.62	98.30	98.57
133	AMEX	TLH	Mon, Jul 23, 2007	98.22	98.35	98.16	98.20
132	AMEX	TLH	Fri, Jul 20, 2007	97.85	98.42	97.85	98.36
131	AMEX	TLH	Thu, Jul 19, 2007	97.40	97.72	97.38	97.69
130	AMEX	TLH	Wed, Jul 18, 2007	97.42	97.91	97.42	97.73
129	AMEX	TLH	Tue, Jul 17, 2007	97.24	97.25	97.24	97.25
128	AMEX	TLH	Mon, Jul 16, 2007	97.17	97.60	97.17	97.60
127	AMEX	TLH	Fri, Jul 13, 2007	96.76	96.96	96.76	96.96
126	AMEX	TLH	Thu, Jul 12, 2007	96.94	96.94	96.74	96.80
125	AMEX	TLH	Wed, Jul 11, 2007	97.50	97.63	97.07	97.07
124	AMEX	TLH	Tue, Jul 10, 2007	97.17	97.53	97.13	97.53
123	AMEX	TLH	Mon, Jul 9, 2007	96.48	96.54	96.45	96.46
122	AMEX	TLH	Fri, Jul 6, 2007	96.28	96.28	96.04	96.18
121	AMEX	TLH	Thu, Jul 5, 2007	96.90	96.90	96.44	96.55
120	AMEX	TLH	Tue, Jul 3, 2007	97.80	97.80	97.36	97.36
119	AMEX	TLH	Mon, Jul 2, 2007	97.59	97.80	97.49	97.80
118	AMEX	TLH	Fri, Jun 29, 2007	97.86	97.86	97.86	97.86
117	AMEX	TLH	Thu, Jun 28, 2007	97.21	97.25	97.05	97.05
116	AMEX	TLH	Wed, Jun 27, 2007	97.43	97.50	97.14	97.14
115	AMEX	TLH	Tue, Jun 26, 2007	97.25	97.25	97.00	97.05
114	AMEX	TLH	Mon, Jun 25, 2007	96.95	97.15	96.90	97.07
113	AMEX	TLH	Fri, Jun 22, 2007	96.16	96.72	96.04	96.68
112	AMEX	TLH	Thu, Jun 21, 2007	96.33	96.41	96.33	96.39
111	AMEX	TLH	Wed, Jun 20, 2007	96.83	96.83	96.55	96.55
110	AMEX	TLH	Tue, Jun 19, 2007	96.85	97.16	96.68	97.16
109	AMEX	TLH	Mon, Jun 18, 2007	96.55	96.58	96.28	96.58
108	AMEX	TLH	Fri, Jun 15, 2007	96.16	96.46	96.16	96.46
107	AMEX	TLH	Thu, Jun 14, 2007	96.11	96.37	95.98	95.98
106	AMEX	TLH	Wed, Jun 13, 2007	95.64	96.13	95.64	96.13
105	AMEX	TLH	Tue, Jun 12, 2007	95.93	96.00	95.39	95.39
104	AMEX	TLH	Mon, Jun 11, 2007	96.45	96.65	96.45	96.47
103	AMEX	TLH	Fri, Jun 8, 2007	96.42	96.73	96.32	96.73
102	AMEX	TLH	Thu, Jun 7, 2007	97.34	97.36	96.50	96.67
101	AMEX	TLH	Wed, Jun 6, 2007	97.90	97.95	97.89	97.93
100	AMEX	TLH	Tue, Jun 5, 2007	98.33	98.33	97.91	97.91
99	AMEX	TLH	Mon, Jun 4, 2007	98.14	98.38	98.14	98.21
98	AMEX	TLH	Fri, Jun 1, 2007	98.32	98.42	98.00	98.01
97	AMEX	TLH	Thu, May 31, 2007	98.77	99.02	98.63	98.95
96	AMEX	TLH	Wed, May 30, 2007	99.13	99.13	98.93	98.95
95	AMEX	TLH	Tue, May 29, 2007	99.13	99.13	98.93	98.95
94	AMEX	TLH	Fri, May 25, 2007	99.11	99.17	99.02	99.17
93	AMEX	TLH	Thu, May 24, 2007	99.10	99.24	98.67	99.24
92	AMEX	TLH	Wed, May 23, 2007	99.23	99.23	98.91	99.00
91	AMEX	TLH	Tue, May 22, 2007	99.63	99.63	99.18	99.24
90	AMEX	TLH	Mon, May 21, 2007	99.46	99.56	99.37	99.56
89	AMEX	TLH	Fri, May 18, 2007	99.77	99.77	99.40	99.40
88	AMEX	TLH	Thu, May 17, 2007	100.13	100.13	99.86	99.90
87	AMEX	TLH	Wed, May 16, 2007	100.35	100.35	100.27	100.27
86	AMEX	TLH	Tue, May 15, 2007	100.48	100.48	100.06	100.16
85	AMEX	TLH	Mon, May 14, 2007	100.47	100.52	100.30	100.30
84	AMEX	TLH	Fri, May 11, 2007	100.94	100.99	100.52	100.52
83	AMEX	TLH	Thu, May 10, 2007	100.77	100.80	100.74	100.80
82	AMEX	TLH	Wed, May 9, 2007	100.91	100.91	100.58	100.58
81	AMEX	TLH	Tue, May 8, 2007	101.01	101.09	100.92	100.92
80	AMEX	TLH	Mon, May 7, 2007	101.02	101.03	100.93	100.93
79	AMEX	TLH	Fri, May 4, 2007	100.80	100.92	100.77	100.77
78	AMEX	TLH	Thu, May 3, 2007	100.65	100.65	100.46	100.52
77	AMEX	TLH	Wed, May 2, 2007	100.69	100.79	100.69	100.69
76	AMEX	TLH	Tue, May 1, 2007	100.93	100.93	100.53	100.64
75	AMEX	TLH	Mon, Apr 30, 2007	100.78	100.96	100.78	100.96
74	AMEX	TLH	Fri, Apr 27, 2007	100.55	100.55	100.41	100.42
73	AMEX	TLH	Thu, Apr 26, 2007	100.77	100.77	100.44	100.44
72	AMEX	TLH	Wed, Apr 25, 2007	100.95	101.05	100.80	100.80
71	AMEX	TLH	Tue, Apr 24, 2007	100.88	101.14	100.88	101.09
70	AMEX	TLH	Mon, Apr 23, 2007	100.87	100.87	100.80	100.80
69	AMEX	TLH	Fri, Apr 20, 2007	100.65	100.65	100.45	100.55
68	AMEX	TLH	Thu, Apr 19, 2007	100.93	100.93	100.54	100.60
67	AMEX	TLH	Wed, Apr 18, 2007	100.70	100.75	100.70	100.75
66	AMEX	TLH	Tue, Apr 17, 2007	100.22	100.44	100.22	100.44
65	AMEX	TLH	Mon, Apr 16, 2007	99.88	100.00	99.87	100.00
64	AMEX	TLH	Fri, Apr 13, 2007	99.71	99.71	99.50	99.65
63	AMEX	TLH	Thu, Apr 12, 2007	99.94	99.95	99.77	99.86
62	AMEX	TLH	Wed, Apr 11, 2007	99.95	99.96	99.76	99.76
61	AMEX	TLH	Tue, Apr 10, 2007	99.97	99.97	99.76	99.76
60	AMEX	TLH	Mon, Apr 9, 2007	99.60	99.68	99.57	99.62
59	AMEX	TLH	Thu, Apr 5, 2007	100.52	100.52	100.12	100.12
58	AMEX	TLH	Wed, Apr 4, 2007	100.55	100.59	100.32	100.40
57	AMEX	TLH	Tue, Apr 3, 2007	100.46	100.48	100.24	100.27
56	AMEX	TLH	Mon, Apr 2, 2007	100.78	100.78	100.32	100.47
55	AMEX	TLH	Fri, Mar 30, 2007	101.13	101.16	100.76	100.76
54	AMEX	TLH	Thu, Mar 29, 2007	101.00	101.00	100.91	100.91
53	AMEX	TLH	Wed, Mar 28, 2007	101.30	101.31	100.99	100.99
52	AMEX	TLH	Tue, Mar 27, 2007	101.19	101.20	100.89	101.11
51	AMEX	TLH	Mon, Mar 26, 2007	101.00	101.50	100.90	101.15
50	AMEX	TLH	Fri, Mar 23, 2007	101.11	101.21	101.07	101.07
49	AMEX	TLH	Thu, Mar 22, 2007	101.51	101.58	101.11	101.26
48	AMEX	TLH	Wed, Mar 21, 2007	101.48	101.83	101.48	101.83
47	AMEX	TLH	Tue, Mar 20, 2007	101.74	101.75	101.71	101.71
46	AMEX	TLH	Mon, Mar 19, 2007	101.46	101.55	101.46	101.55
45	AMEX	TLH	Fri, Mar 16, 2007	101.65	101.79	101.65	101.79
44	AMEX	TLH	Thu, Mar 15, 2007	101.77	101.87	101.77	101.87
43	AMEX	TLH	Wed, Mar 14, 2007	102.23	102.29	101.90	101.90
42	AMEX	TLH	Tue, Mar 13, 2007	102.02	102.07	101.89	101.89
41	AMEX	TLH	Mon, Mar 12, 2007	101.68	101.69	101.59	101.59
40	AMEX	TLH	Fri, Mar 9, 2007	101.20	101.36	101.20	101.33
39	AMEX	TLH	Thu, Mar 8, 2007	101.86	101.92	101.86	101.91
38	AMEX	TLH	Wed, Mar 7, 2007	101.85	102.20	101.85	102.18
37	AMEX	TLH	Tue, Mar 6, 2007	101.72	102.00	101.72	101.74
36	AMEX	TLH	Mon, Mar 5, 2007	102.13	102.14	101.85	102.00
35	AMEX	TLH	Fri, Mar 2, 2007	101.60	101.96	101.60	101.94
34	AMEX	TLH	Thu, Mar 1, 2007	101.84	101.94	101.50	101.50
33	AMEX	TLH	Wed, Feb 28, 2007	102.05	102.05	101.74	101.90
32	AMEX	TLH	Tue, Feb 27, 2007	101.75	102.54	101.75	102.38
31	AMEX	TLH	Mon, Feb 26, 2007	101.08	101.29	101.08	101.29
30	AMEX	TLH	Fri, Feb 23, 2007	100.87	100.88	100.68	100.70
29	AMEX	TLH	Thu, Feb 22, 2007	100.44	100.44	100.22	100.27
28	AMEX	TLH	Wed, Feb 21, 2007	100.45	100.59	100.44	100.59
27	AMEX	TLH	Tue, Feb 20, 2007	100.60	100.67	100.60	100.67
26	AMEX	TLH	Fri, Feb 16, 2007	100.63	100.63	100.53	100.62
25	AMEX	TLH	Thu, Feb 15, 2007	100.57	100.62	100.45	100.45
24	AMEX	TLH	Wed, Feb 14, 2007	100.03	100.19	99.94	100.19
23	AMEX	TLH	Tue, Feb 13, 2007	99.56	99.56	99.49	99.49
22	AMEX	TLH	Mon, Feb 12, 2007	99.66	99.66	99.63	99.64
21	AMEX	TLH	Fri, Feb 9, 2007	99.76	99.76	99.65	99.71
20	AMEX	TLH	Thu, Feb 8, 2007	100.17	100.17	100.17	100.17
19	AMEX	TLH	Wed, Feb 7, 2007	100.09	100.15	100.03	100.12
18	AMEX	TLH	Tue, Feb 6, 2007	99.43	99.44	99.42	99.44
17	AMEX	TLH	Mon, Feb 5, 2007	99.54	99.54	99.51	99.51
16	AMEX	TLH	Fri, Feb 2, 2007	99.39	99.39	99.30	99.30
15	AMEX	TLH	Thu, Feb 1, 2007	99.34	99.34	99.34	99.34
14	AMEX	TLH	Wed, Jan 31, 2007	99.17	99.33	99.17	99.33
13	AMEX	TLH	Tue, Jan 30, 2007	99.00	99.04	99.00	99.04
12	AMEX	TLH	Mon, Jan 29, 2007	98.99	98.99	98.85	98.85
11	AMEX	TLH	Fri, Jan 26, 2007	99.07	99.11	98.94	98.98
10	AMEX	TLH	Thu, Jan 25, 2007	99.14	99.14	99.03	99.06
9	AMEX	TLH	Wed, Jan 24, 2007	99.64	99.65	99.58	99.60
8	AMEX	TLH	Tue, Jan 23, 2007	99.86	99.86	99.64	99.71
7	AMEX	TLH	Mon, Jan 22, 2007	100.01	100.06	100.01	100.01
6	AMEX	TLH	Fri, Jan 19, 2007	99.85	99.86	99.83	99.83
5	AMEX	TLH	Thu, Jan 18, 2007	99.83	100.02	99.78	100.02
4	AMEX	TLH	Wed, Jan 17, 2007	100.06	100.06	100.06	100.06
3	AMEX	TLH	Tue, Jan 16, 2007	100.04	100.08	99.97	100.08
2	AMEX	TLH	Fri, Jan 12, 2007	100.01	100.01	99.90	99.90
1	AMEX	TLH	Thu, Jan 11, 2007	100.38	100.40	100.15	100.40
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares 10-20 Year Treasury Bond ETF AMEX:TLH 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