iShares 20+ Year Treasury Bond ETF NASDAQ:TLT Historical Prices

Below are the 5436 trading days of historical prices for TLT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5436	NASDAQ	TLT	Mon, Mar 4, 2024	93.70	94.14	93.68	93.99
5435	NASDAQ	TLT	Fri, Mar 1, 2024	93.44	94.51	93.01	94.47
5434	NASDAQ	TLT	Thu, Feb 29, 2024	93.82	94.30	93.78	94.18
5433	NASDAQ	TLT	Wed, Feb 28, 2024	93.08	93.60	92.90	93.52
5432	NASDAQ	TLT	Tue, Feb 27, 2024	93.24	93.47	92.85	92.93
5431	NASDAQ	TLT	Mon, Feb 26, 2024	94.00	94.03	93.19	93.59
5430	NASDAQ	TLT	Fri, Feb 23, 2024	92.75	94.00	92.75	93.87
5429	NASDAQ	TLT	Thu, Feb 22, 2024	92.33	92.76	92.27	92.63
5428	NASDAQ	TLT	Wed, Feb 21, 2024	92.83	92.90	92.01	92.18
5427	NASDAQ	TLT	Tue, Feb 20, 2024	92.79	93.19	92.72	92.84
5426	NASDAQ	TLT	Fri, Feb 16, 2024	92.48	92.85	92.34	92.76
5425	NASDAQ	TLT	Thu, Feb 15, 2024	93.56	93.72	93.00	93.30
5424	NASDAQ	TLT	Wed, Feb 14, 2024	92.30	93.05	92.23	92.82
5423	NASDAQ	TLT	Tue, Feb 13, 2024	92.86	93.06	92.33	92.35
5422	NASDAQ	TLT	Mon, Feb 12, 2024	93.90	94.14	93.50	93.96
5421	NASDAQ	TLT	Fri, Feb 9, 2024	93.76	94.01	93.66	93.85
5420	NASDAQ	TLT	Thu, Feb 8, 2024	94.02	94.30	93.66	94.04
5419	NASDAQ	TLT	Wed, Feb 7, 2024	94.57	95.23	94.52	94.59
5418	NASDAQ	TLT	Tue, Feb 6, 2024	94.24	95.15	94.21	95.05
5417	NASDAQ	TLT	Mon, Feb 5, 2024	94.63	94.85	94.02	94.13
5416	NASDAQ	TLT	Fri, Feb 2, 2024	96.27	96.62	95.69	96.07
5415	NASDAQ	TLT	Thu, Feb 1, 2024	97.42	98.67	97.19	98.24
5414	NASDAQ	TLT	Wed, Jan 31, 2024	96.22	96.91	96.00	96.66
5413	NASDAQ	TLT	Tue, Jan 30, 2024	95.48	95.84	94.74	95.72
5412	NASDAQ	TLT	Mon, Jan 29, 2024	94.31	95.17	94.12	94.86
5411	NASDAQ	TLT	Fri, Jan 26, 2024	93.93	94.07	93.49	93.78
5410	NASDAQ	TLT	Thu, Jan 25, 2024	94.00	94.22	93.57	93.96
5409	NASDAQ	TLT	Wed, Jan 24, 2024	94.51	94.54	93.10	93.35
5408	NASDAQ	TLT	Tue, Jan 23, 2024	93.89	93.99	93.43	93.90
5407	NASDAQ	TLT	Mon, Jan 22, 2024	94.82	95.08	94.39	94.65
5406	NASDAQ	TLT	Fri, Jan 19, 2024	93.71	94.17	93.26	94.09
5405	NASDAQ	TLT	Thu, Jan 18, 2024	94.46	94.58	93.51	93.79
5404	NASDAQ	TLT	Wed, Jan 17, 2024	94.60	95.00	94.16	94.67
5403	NASDAQ	TLT	Tue, Jan 16, 2024	95.62	95.79	94.51	94.82
5402	NASDAQ	TLT	Fri, Jan 12, 2024	96.78	97.27	96.27	96.52
5401	NASDAQ	TLT	Thu, Jan 11, 2024	96.17	96.83	95.71	96.71
5400	NASDAQ	TLT	Wed, Jan 10, 2024	96.92	97.05	96.12	96.17
5399	NASDAQ	TLT	Tue, Jan 9, 2024	96.64	97.17	96.59	96.62
5398	NASDAQ	TLT	Mon, Jan 8, 2024	96.23	97.38	96.09	97.24
5397	NASDAQ	TLT	Fri, Jan 5, 2024	96.50	97.68	96.21	96.29
5396	NASDAQ	TLT	Thu, Jan 4, 2024	97.42	97.64	97.07	97.22
5395	NASDAQ	TLT	Wed, Jan 3, 2024	97.38	98.85	97.15	98.72
5394	NASDAQ	TLT	Tue, Jan 2, 2024	98.23	98.65	98.00	98.31
5393	NASDAQ	TLT	Fri, Dec 29, 2023	99.13	99.82	98.80	98.88
5392	NASDAQ	TLT	Thu, Dec 28, 2023	100.09	100.57	99.56	99.78
5391	NASDAQ	TLT	Wed, Dec 27, 2023	99.78	100.53	99.50	100.51
5390	NASDAQ	TLT	Tue, Dec 26, 2023	98.54	98.87	98.48	98.76
5389	NASDAQ	TLT	Fri, Dec 22, 2023	99.38	99.38	98.24	98.48
5388	NASDAQ	TLT	Thu, Dec 21, 2023	99.74	99.84	98.75	98.93
5387	NASDAQ	TLT	Wed, Dec 20, 2023	99.11	99.69	98.58	99.56
5386	NASDAQ	TLT	Tue, Dec 19, 2023	98.86	99.26	98.66	98.89
5385	NASDAQ	TLT	Mon, Dec 18, 2023	98.50	98.50	98.02	98.36
5384	NASDAQ	TLT	Fri, Dec 15, 2023	98.69	99.35	98.58	99.15
5383	NASDAQ	TLT	Thu, Dec 14, 2023	97.66	99.04	97.42	99.04
5382	NASDAQ	TLT	Wed, Dec 13, 2023	95.17	96.98	95.02	96.84
5381	NASDAQ	TLT	Tue, Dec 12, 2023	94.15	94.70	93.90	94.62
5380	NASDAQ	TLT	Mon, Dec 11, 2023	94.01	94.44	93.53	94.34
5379	NASDAQ	TLT	Fri, Dec 8, 2023	94.42	94.72	93.91	94.54
5378	NASDAQ	TLT	Thu, Dec 7, 2023	95.18	96.08	95.06	95.32
5377	NASDAQ	TLT	Wed, Dec 6, 2023	95.08	96.05	94.87	95.87
5376	NASDAQ	TLT	Tue, Dec 5, 2023	93.63	94.62	93.57	94.61
5375	NASDAQ	TLT	Mon, Dec 4, 2023	92.49	92.83	92.09	92.62
5374	NASDAQ	TLT	Fri, Dec 1, 2023	91.31	93.06	91.13	92.99
5373	NASDAQ	TLT	Thu, Nov 30, 2023	91.97	92.29	91.16	91.56
5372	NASDAQ	TLT	Wed, Nov 29, 2023	92.11	92.70	91.78	92.63
5371	NASDAQ	TLT	Tue, Nov 28, 2023	90.91	91.53	90.79	91.48
5370	NASDAQ	TLT	Mon, Nov 27, 2023	90.30	91.34	90.21	91.30
5369	NASDAQ	TLT	Fri, Nov 24, 2023	90.10	90.26	89.79	89.80
5368	NASDAQ	TLT	Wed, Nov 22, 2023	91.12	91.32	90.38	90.87
5367	NASDAQ	TLT	Tue, Nov 21, 2023	90.50	90.80	89.89	90.55
5366	NASDAQ	TLT	Mon, Nov 20, 2023	89.62	90.66	89.61	90.59
5365	NASDAQ	TLT	Fri, Nov 17, 2023	90.16	90.43	89.64	90.04
5364	NASDAQ	TLT	Thu, Nov 16, 2023	89.30	89.96	89.25	89.62
5363	NASDAQ	TLT	Wed, Nov 15, 2023	89.01	89.14	88.31	88.52
5362	NASDAQ	TLT	Tue, Nov 14, 2023	90.00	90.15	89.29	89.78
5361	NASDAQ	TLT	Mon, Nov 13, 2023	87.22	87.94	86.90	87.79
5360	NASDAQ	TLT	Fri, Nov 10, 2023	88.23	88.43	87.77	87.99
5359	NASDAQ	TLT	Thu, Nov 9, 2023	88.94	89.03	86.74	87.50
5358	NASDAQ	TLT	Wed, Nov 8, 2023	88.48	89.62	88.45	89.56
5357	NASDAQ	TLT	Tue, Nov 7, 2023	87.61	88.50	87.59	88.06
5356	NASDAQ	TLT	Mon, Nov 6, 2023	87.07	87.20	86.60	86.78
5355	NASDAQ	TLT	Fri, Nov 3, 2023	88.81	89.05	87.58	87.63
5354	NASDAQ	TLT	Thu, Nov 2, 2023	86.68	87.31	86.22	87.04
5353	NASDAQ	TLT	Wed, Nov 1, 2023	84.04	85.12	84.02	85.10
5352	NASDAQ	TLT	Tue, Oct 31, 2023	84.37	84.77	83.55	83.58
5351	NASDAQ	TLT	Mon, Oct 30, 2023	83.81	84.50	83.24	83.99
5350	NASDAQ	TLT	Fri, Oct 27, 2023	84.19	84.97	83.74	84.37
5349	NASDAQ	TLT	Thu, Oct 26, 2023	83.48	84.82	83.40	84.73
5348	NASDAQ	TLT	Wed, Oct 25, 2023	84.02	84.13	83.13	83.45
5347	NASDAQ	TLT	Tue, Oct 24, 2023	84.44	85.35	84.09	85.35
5346	NASDAQ	TLT	Mon, Oct 23, 2023	82.81	84.86	82.42	84.24
5345	NASDAQ	TLT	Fri, Oct 20, 2023	82.99	83.54	82.77	83.24
5344	NASDAQ	TLT	Thu, Oct 19, 2023	83.88	84.57	82.74	82.77
5343	NASDAQ	TLT	Wed, Oct 18, 2023	84.38	84.72	83.85	84.50
5342	NASDAQ	TLT	Tue, Oct 17, 2023	84.89	85.63	84.50	85.25
5341	NASDAQ	TLT	Mon, Oct 16, 2023	86.19	86.37	85.90	86.20
5340	NASDAQ	TLT	Fri, Oct 13, 2023	87.60	87.83	87.17	87.61
5339	NASDAQ	TLT	Thu, Oct 12, 2023	88.05	88.19	85.93	86.07
5338	NASDAQ	TLT	Wed, Oct 11, 2023	87.85	88.47	87.60	88.47
5337	NASDAQ	TLT	Tue, Oct 10, 2023	85.85	87.17	85.52	86.66
5336	NASDAQ	TLT	Mon, Oct 9, 2023	85.50	86.80	84.95	86.78
5335	NASDAQ	TLT	Fri, Oct 6, 2023	84.20	85.69	84.06	84.79
5334	NASDAQ	TLT	Thu, Oct 5, 2023	86.11	86.19	85.64	85.83
5333	NASDAQ	TLT	Wed, Oct 4, 2023	85.77	86.31	85.37	86.26
5332	NASDAQ	TLT	Tue, Oct 3, 2023	86.31	86.65	84.89	85.06
5331	NASDAQ	TLT	Mon, Oct 2, 2023	87.82	87.93	86.71	86.93
5330	NASDAQ	TLT	Fri, Sep 29, 2023	89.27	89.49	88.13	88.69
5329	NASDAQ	TLT	Thu, Sep 28, 2023	87.62	88.73	87.10	88.68
5328	NASDAQ	TLT	Wed, Sep 27, 2023	89.54	89.62	88.09	88.41
5327	NASDAQ	TLT	Tue, Sep 26, 2023	89.43	89.62	88.71	88.87
5326	NASDAQ	TLT	Mon, Sep 25, 2023	89.66	90.04	89.15	89.18
5325	NASDAQ	TLT	Fri, Sep 22, 2023	90.81	91.61	90.67	91.43
5324	NASDAQ	TLT	Thu, Sep 21, 2023	91.29	91.37	90.69	90.70
5323	NASDAQ	TLT	Wed, Sep 20, 2023	93.29	93.60	93.04	93.09
5322	NASDAQ	TLT	Tue, Sep 19, 2023	93.08	93.43	92.80	92.80
5321	NASDAQ	TLT	Mon, Sep 18, 2023	92.85	93.53	92.82	93.49
5320	NASDAQ	TLT	Fri, Sep 15, 2023	93.46	93.48	92.96	92.96
5319	NASDAQ	TLT	Thu, Sep 14, 2023	93.94	94.21	93.40	93.53
5318	NASDAQ	TLT	Wed, Sep 13, 2023	93.92	94.53	93.82	94.21
5317	NASDAQ	TLT	Tue, Sep 12, 2023	93.89	94.24	93.58	94.23
5316	NASDAQ	TLT	Mon, Sep 11, 2023	93.69	93.69	93.66	93.68
5315	NASDAQ	TLT	Fri, Sep 8, 2023	94.38	94.90	94.17	94.37
5314	NASDAQ	TLT	Thu, Sep 7, 2023	94.00	94.07	93.68	94.01
5313	NASDAQ	TLT	Wed, Sep 6, 2023	94.09	94.11	93.46	93.75
5312	NASDAQ	TLT	Tue, Sep 5, 2023	94.28	94.29	93.49	93.52
5311	NASDAQ	TLT	Fri, Sep 1, 2023	95.80	95.82	94.62	94.85
5310	NASDAQ	TLT	Thu, Aug 31, 2023	96.54	97.05	96.43	96.64
5309	NASDAQ	TLT	Wed, Aug 30, 2023	96.16	96.40	95.88	96.21
5308	NASDAQ	TLT	Tue, Aug 29, 2023	94.97	96.51	94.94	96.31
5307	NASDAQ	TLT	Mon, Aug 28, 2023	95.65	95.66	94.89	95.32
5306	NASDAQ	TLT	Fri, Aug 25, 2023	94.66	95.51	94.51	95.22
5305	NASDAQ	TLT	Thu, Aug 24, 2023	95.13	95.55	94.89	94.91
5304	NASDAQ	TLT	Wed, Aug 23, 2023	94.30	95.55	94.23	95.54
5303	NASDAQ	TLT	Tue, Aug 22, 2023	92.64	93.28	92.46	93.23
5302	NASDAQ	TLT	Mon, Aug 21, 2023	92.66	92.76	92.23	92.52
5301	NASDAQ	TLT	Fri, Aug 18, 2023	93.43	94.19	93.30	93.77
5300	NASDAQ	TLT	Thu, Aug 17, 2023	93.50	93.61	93.02	93.44
5299	NASDAQ	TLT	Wed, Aug 16, 2023	94.28	94.79	93.72	93.84
5298	NASDAQ	TLT	Tue, Aug 15, 2023	94.80	95.20	94.56	94.58
5297	NASDAQ	TLT	Mon, Aug 14, 2023	95.21	95.93	94.90	95.16
5296	NASDAQ	TLT	Fri, Aug 11, 2023	95.30	95.87	95.20	95.37
5295	NASDAQ	TLT	Thu, Aug 10, 2023	97.04	97.36	95.59	95.59
5294	NASDAQ	TLT	Wed, Aug 9, 2023	96.88	97.29	96.84	97.19
5293	NASDAQ	TLT	Tue, Aug 8, 2023	96.86	97.37	96.44	96.69
5292	NASDAQ	TLT	Mon, Aug 7, 2023	96.11	96.20	95.50	95.58
5291	NASDAQ	TLT	Fri, Aug 4, 2023	95.15	96.68	95.13	96.53
5290	NASDAQ	TLT	Thu, Aug 3, 2023	95.19	95.32	94.54	94.85
5289	NASDAQ	TLT	Wed, Aug 2, 2023	97.04	97.24	96.41	97.09
5288	NASDAQ	TLT	Tue, Aug 1, 2023	98.84	98.92	97.90	98.14
5287	NASDAQ	TLT	Mon, Jul 31, 2023	99.65	100.33	99.62	100.05
5286	NASDAQ	TLT	Fri, Jul 28, 2023	99.40	99.86	99.15	99.81
5285	NASDAQ	TLT	Thu, Jul 27, 2023	100.71	100.93	98.91	99.30
5284	NASDAQ	TLT	Wed, Jul 26, 2023	101.68	101.69	100.93	101.27
5283	NASDAQ	TLT	Tue, Jul 25, 2023	100.83	101.50	100.80	101.17
5282	NASDAQ	TLT	Mon, Jul 24, 2023	101.99	102.15	101.30	101.36
5281	NASDAQ	TLT	Fri, Jul 21, 2023	102.16	102.35	101.63	101.73
5280	NASDAQ	TLT	Thu, Jul 20, 2023	102.22	102.31	101.28	101.70
5279	NASDAQ	TLT	Wed, Jul 19, 2023	102.00	102.98	101.73	102.95
5278	NASDAQ	TLT	Tue, Jul 18, 2023	101.80	102.07	101.57	101.80
5277	NASDAQ	TLT	Mon, Jul 17, 2023	101.23	101.49	100.92	101.34
5276	NASDAQ	TLT	Fri, Jul 14, 2023	101.72	101.94	101.24	101.29
5275	NASDAQ	TLT	Thu, Jul 13, 2023	101.31	101.97	101.03	101.89
5274	NASDAQ	TLT	Wed, Jul 12, 2023	100.10	101.12	99.77	100.83
5273	NASDAQ	TLT	Tue, Jul 11, 2023	99.57	99.97	99.29	99.72
5272	NASDAQ	TLT	Mon, Jul 10, 2023	98.86	99.53	98.85	99.21
5271	NASDAQ	TLT	Fri, Jul 7, 2023	99.18	99.60	98.99	99.08
5270	NASDAQ	TLT	Thu, Jul 6, 2023	100.20	100.38	99.47	99.68
5269	NASDAQ	TLT	Wed, Jul 5, 2023	101.89	102.00	100.74	101.11
5268	NASDAQ	TLT	Mon, Jul 3, 2023	102.84	103.26	102.06	102.08
5267	NASDAQ	TLT	Fri, Jun 30, 2023	102.06	103.06	101.87	102.94
5266	NASDAQ	TLT	Thu, Jun 29, 2023	102.17	102.34	101.45	101.74
5265	NASDAQ	TLT	Wed, Jun 28, 2023	103.41	103.84	102.83	103.61
5264	NASDAQ	TLT	Tue, Jun 27, 2023	103.59	103.95	102.76	103.17
5263	NASDAQ	TLT	Mon, Jun 26, 2023	103.62	103.80	103.16	103.44
5262	NASDAQ	TLT	Fri, Jun 23, 2023	103.83	103.95	102.98	103.33
5261	NASDAQ	TLT	Thu, Jun 22, 2023	102.80	103.25	102.20	102.31
5260	NASDAQ	TLT	Wed, Jun 21, 2023	102.81	103.65	102.34	103.56
5259	NASDAQ	TLT	Tue, Jun 20, 2023	103.11	103.66	103.11	103.31
5258	NASDAQ	TLT	Fri, Jun 16, 2023	102.44	102.83	102.03	102.60
5257	NASDAQ	TLT	Thu, Jun 15, 2023	103.03	103.63	102.60	103.00
5256	NASDAQ	TLT	Wed, Jun 14, 2023	101.63	102.29	101.46	102.02
5255	NASDAQ	TLT	Tue, Jun 13, 2023	102.11	102.33	100.97	101.21
5254	NASDAQ	TLT	Mon, Jun 12, 2023	102.24	102.30	101.12	102.22
5253	NASDAQ	TLT	Fri, Jun 9, 2023	101.60	102.27	101.34	101.92
5252	NASDAQ	TLT	Thu, Jun 8, 2023	100.87	102.14	100.80	102.06
5251	NASDAQ	TLT	Wed, Jun 7, 2023	102.17	102.43	100.78	100.88
5250	NASDAQ	TLT	Tue, Jun 6, 2023	101.84	102.47	101.39	102.40
5249	NASDAQ	TLT	Mon, Jun 5, 2023	101.35	102.44	101.21	101.80
5248	NASDAQ	TLT	Fri, Jun 2, 2023	103.00	103.07	101.94	101.99
5247	NASDAQ	TLT	Thu, Jun 1, 2023	103.28	103.63	102.63	103.12
5246	NASDAQ	TLT	Wed, May 31, 2023	101.99	103.18	101.87	102.99
5245	NASDAQ	TLT	Tue, May 30, 2023	101.40	102.24	101.25	102.10
5244	NASDAQ	TLT	Fri, May 26, 2023	100.12	101.17	100.00	101.09
5243	NASDAQ	TLT	Thu, May 25, 2023	100.70	100.80	100.03	100.28
5242	NASDAQ	TLT	Wed, May 24, 2023	101.28	101.36	100.53	100.53
5241	NASDAQ	TLT	Tue, May 23, 2023	100.43	101.25	100.28	101.03
5240	NASDAQ	TLT	Mon, May 22, 2023	101.25	101.71	100.67	100.74
5239	NASDAQ	TLT	Fri, May 19, 2023	101.26	101.86	100.93	101.10
5238	NASDAQ	TLT	Thu, May 18, 2023	102.20	102.26	101.75	101.82
5237	NASDAQ	TLT	Wed, May 17, 2023	103.08	103.16	102.35	102.58
5236	NASDAQ	TLT	Tue, May 16, 2023	102.40	102.90	102.11	102.88
5235	NASDAQ	TLT	Mon, May 15, 2023	103.39	103.47	103.12	103.19
5234	NASDAQ	TLT	Fri, May 12, 2023	105.05	105.25	104.25	104.27
5233	NASDAQ	TLT	Thu, May 11, 2023	105.30	105.52	104.72	105.15
5232	NASDAQ	TLT	Wed, May 10, 2023	103.67	104.24	103.64	104.05
5231	NASDAQ	TLT	Tue, May 9, 2023	103.50	103.64	103.00	103.05
5230	NASDAQ	TLT	Mon, May 8, 2023	103.52	103.87	103.32	103.42
5229	NASDAQ	TLT	Fri, May 5, 2023	104.35	104.90	104.11	104.89
5228	NASDAQ	TLT	Thu, May 4, 2023	105.22	106.45	105.15	105.24
5227	NASDAQ	TLT	Wed, May 3, 2023	106.00	106.60	105.28	106.29
5226	NASDAQ	TLT	Tue, May 2, 2023	104.00	105.70	103.89	105.70
5225	NASDAQ	TLT	Mon, May 1, 2023	105.27	105.42	102.84	103.13
5224	NASDAQ	TLT	Fri, Apr 28, 2023	106.21	106.76	105.86	106.46
5223	NASDAQ	TLT	Thu, Apr 27, 2023	105.20	105.27	104.61	104.77
5222	NASDAQ	TLT	Wed, Apr 26, 2023	106.79	107.24	105.67	105.82
5221	NASDAQ	TLT	Tue, Apr 25, 2023	106.33	107.13	106.28	106.96
5220	NASDAQ	TLT	Mon, Apr 24, 2023	104.96	105.49	104.84	105.41
5219	NASDAQ	TLT	Fri, Apr 21, 2023	105.30	105.46	104.27	104.40
5218	NASDAQ	TLT	Thu, Apr 20, 2023	104.83	105.28	104.75	104.99
5217	NASDAQ	TLT	Wed, Apr 19, 2023	103.91	104.24	103.48	104.10
5216	NASDAQ	TLT	Tue, Apr 18, 2023	103.81	104.59	103.80	104.20
5215	NASDAQ	TLT	Mon, Apr 17, 2023	104.42	104.59	103.71	103.83
5214	NASDAQ	TLT	Fri, Apr 14, 2023	105.39	105.55	104.77	105.08
5213	NASDAQ	TLT	Thu, Apr 13, 2023	107.05	107.39	105.88	106.05
5212	NASDAQ	TLT	Wed, Apr 12, 2023	107.05	107.17	105.88	106.89
5211	NASDAQ	TLT	Tue, Apr 11, 2023	107.05	107.09	106.51	107.00
5210	NASDAQ	TLT	Mon, Apr 10, 2023	107.64	107.76	106.56	106.78
5209	NASDAQ	TLT	Thu, Apr 6, 2023	108.42	108.87	108.39	108.53
5208	NASDAQ	TLT	Wed, Apr 5, 2023	107.77	108.37	107.41	108.25
5207	NASDAQ	TLT	Tue, Apr 4, 2023	105.78	107.80	105.75	107.13
5206	NASDAQ	TLT	Mon, Apr 3, 2023	105.88	107.10	105.70	106.60
5205	NASDAQ	TLT	Fri, Mar 31, 2023	105.35	106.56	105.08	106.37
5204	NASDAQ	TLT	Thu, Mar 30, 2023	104.46	105.05	104.27	104.80
5203	NASDAQ	TLT	Wed, Mar 29, 2023	103.70	104.45	103.60	104.32
5202	NASDAQ	TLT	Tue, Mar 28, 2023	104.24	104.68	104.02	104.53
5201	NASDAQ	TLT	Mon, Mar 27, 2023	105.05	105.76	104.33	104.34
5200	NASDAQ	TLT	Fri, Mar 24, 2023	107.09	107.43	106.26	106.85
5199	NASDAQ	TLT	Thu, Mar 23, 2023	105.36	106.55	104.82	106.40
5198	NASDAQ	TLT	Wed, Mar 22, 2023	104.66	106.45	104.44	106.40
5197	NASDAQ	TLT	Tue, Mar 21, 2023	105.08	105.42	104.54	105.00
5196	NASDAQ	TLT	Mon, Mar 20, 2023	106.88	106.96	105.72	105.91
5195	NASDAQ	TLT	Fri, Mar 17, 2023	106.65	107.73	106.46	106.85
5194	NASDAQ	TLT	Thu, Mar 16, 2023	107.38	108.03	105.04	105.27
5193	NASDAQ	TLT	Wed, Mar 15, 2023	106.78	107.71	105.35	106.10
5192	NASDAQ	TLT	Tue, Mar 14, 2023	105.14	105.61	103.75	104.09
5191	NASDAQ	TLT	Mon, Mar 13, 2023	108.20	109.10	105.04	105.83
5190	NASDAQ	TLT	Fri, Mar 10, 2023	104.03	105.69	104.00	105.59
5189	NASDAQ	TLT	Thu, Mar 9, 2023	101.55	102.52	101.33	102.07
5188	NASDAQ	TLT	Wed, Mar 8, 2023	102.40	102.97	101.42	101.82
5187	NASDAQ	TLT	Tue, Mar 7, 2023	101.46	102.37	100.88	101.72
5186	NASDAQ	TLT	Mon, Mar 6, 2023	102.22	102.34	100.99	101.10
5185	NASDAQ	TLT	Fri, Mar 3, 2023	100.93	101.90	100.57	101.89
5184	NASDAQ	TLT	Thu, Mar 2, 2023	99.06	99.65	98.88	99.48
5183	NASDAQ	TLT	Wed, Mar 1, 2023	100.82	101.03	99.96	100.37
5182	NASDAQ	TLT	Tue, Feb 28, 2023	100.57	101.72	100.28	101.71
5181	NASDAQ	TLT	Mon, Feb 27, 2023	101.29	101.70	100.91	101.25
5180	NASDAQ	TLT	Fri, Feb 24, 2023	101.44	101.80	100.56	100.97
5179	NASDAQ	TLT	Thu, Feb 23, 2023	101.54	102.59	101.47	102.30
5178	NASDAQ	TLT	Wed, Feb 22, 2023	100.99	101.69	100.95	101.31
5177	NASDAQ	TLT	Tue, Feb 21, 2023	101.01	101.20	100.28	100.39
5176	NASDAQ	TLT	Fri, Feb 17, 2023	101.10	102.38	100.97	102.38
5175	NASDAQ	TLT	Thu, Feb 16, 2023	102.07	102.22	101.33	101.59
5174	NASDAQ	TLT	Wed, Feb 15, 2023	103.55	103.95	102.50	103.05
5173	NASDAQ	TLT	Tue, Feb 14, 2023	104.20	104.83	103.14	104.02
5172	NASDAQ	TLT	Mon, Feb 13, 2023	103.71	104.42	103.58	104.26
5171	NASDAQ	TLT	Fri, Feb 10, 2023	104.40	104.44	103.12	103.39
5170	NASDAQ	TLT	Thu, Feb 9, 2023	106.47	106.62	104.39	104.56
5169	NASDAQ	TLT	Wed, Feb 8, 2023	105.04	105.58	104.39	105.56
5168	NASDAQ	TLT	Tue, Feb 7, 2023	105.33	106.23	105.00	105.06
5167	NASDAQ	TLT	Mon, Feb 6, 2023	105.75	106.31	105.68	105.91
5166	NASDAQ	TLT	Fri, Feb 3, 2023	106.77	107.11	106.08	106.70
5165	NASDAQ	TLT	Thu, Feb 2, 2023	108.92	109.35	108.09	108.32
5164	NASDAQ	TLT	Wed, Feb 1, 2023	107.55	108.59	106.42	108.18
5163	NASDAQ	TLT	Tue, Jan 31, 2023	106.98	107.28	105.87	107.17
5162	NASDAQ	TLT	Mon, Jan 30, 2023	106.46	107.16	106.19	106.32
5161	NASDAQ	TLT	Fri, Jan 27, 2023	106.19	106.96	106.11	106.71
5160	NASDAQ	TLT	Thu, Jan 26, 2023	107.14	107.65	106.49	106.98
5159	NASDAQ	TLT	Wed, Jan 25, 2023	107.37	107.91	106.64	107.48
5158	NASDAQ	TLT	Tue, Jan 24, 2023	106.12	107.45	105.39	107.22
5157	NASDAQ	TLT	Mon, Jan 23, 2023	105.57	106.20	105.49	105.70
5156	NASDAQ	TLT	Fri, Jan 20, 2023	106.96	107.24	106.11	106.20
5155	NASDAQ	TLT	Thu, Jan 19, 2023	108.10	108.37	107.44	107.95
5154	NASDAQ	TLT	Wed, Jan 18, 2023	108.46	108.77	107.12	108.63
5153	NASDAQ	TLT	Tue, Jan 17, 2023	105.67	106.66	105.65	106.06
5152	NASDAQ	TLT	Fri, Jan 13, 2023	107.10	107.80	106.38	106.75
5151	NASDAQ	TLT	Thu, Jan 12, 2023	105.82	107.81	104.56	107.76
5150	NASDAQ	TLT	Wed, Jan 11, 2023	104.97	105.72	104.70	105.68
5149	NASDAQ	TLT	Tue, Jan 10, 2023	104.53	104.82	103.50	103.99
5148	NASDAQ	TLT	Mon, Jan 9, 2023	104.41	105.93	104.27	105.74
5147	NASDAQ	TLT	Fri, Jan 6, 2023	102.70	105.30	102.64	105.18
5146	NASDAQ	TLT	Thu, Jan 5, 2023	101.87	103.29	101.78	103.28
5145	NASDAQ	TLT	Wed, Jan 4, 2023	103.22	103.48	102.21	102.85
5144	NASDAQ	TLT	Tue, Jan 3, 2023	102.20	102.34	100.84	101.46
5143	NASDAQ	TLT	Fri, Dec 30, 2022	99.87	100.55	99.37	99.56
5142	NASDAQ	TLT	Thu, Dec 29, 2022	99.86	100.99	99.79	100.68
5141	NASDAQ	TLT	Wed, Dec 28, 2022	100.65	100.78	99.35	99.55
5140	NASDAQ	TLT	Tue, Dec 27, 2022	100.49	101.07	100.01	100.14
5139	NASDAQ	TLT	Fri, Dec 23, 2022	102.58	102.81	102.02	102.16
5138	NASDAQ	TLT	Thu, Dec 22, 2022	103.67	104.12	103.38	103.68
5137	NASDAQ	TLT	Wed, Dec 21, 2022	104.29	104.40	102.96	103.70
5136	NASDAQ	TLT	Tue, Dec 20, 2022	103.38	103.81	103.10	103.44
5135	NASDAQ	TLT	Mon, Dec 19, 2022	105.83	105.84	104.98	105.31
5134	NASDAQ	TLT	Fri, Dec 16, 2022	106.60	107.83	106.31	107.11
5133	NASDAQ	TLT	Thu, Dec 15, 2022	108.39	109.12	108.16	108.32
5132	NASDAQ	TLT	Wed, Dec 14, 2022	107.66	108.32	106.89	108.16
5131	NASDAQ	TLT	Tue, Dec 13, 2022	109.04	109.08	107.46	107.70
5130	NASDAQ	TLT	Mon, Dec 12, 2022	107.86	108.11	106.26	106.67
5129	NASDAQ	TLT	Fri, Dec 9, 2022	107.94	108.17	106.27	106.33
5128	NASDAQ	TLT	Thu, Dec 8, 2022	108.70	109.45	108.47	109.17
5127	NASDAQ	TLT	Wed, Dec 7, 2022	108.37	109.68	108.20	109.47
5126	NASDAQ	TLT	Tue, Dec 6, 2022	106.50	107.39	106.19	106.95
5125	NASDAQ	TLT	Mon, Dec 5, 2022	105.84	105.99	104.90	105.59
5124	NASDAQ	TLT	Fri, Dec 2, 2022	105.30	107.10	104.61	107.09
5123	NASDAQ	TLT	Thu, Dec 1, 2022	103.15	105.81	103.10	105.76
5122	NASDAQ	TLT	Wed, Nov 30, 2022	101.62	102.73	101.37	102.73
5121	NASDAQ	TLT	Tue, Nov 29, 2022	102.15	102.96	101.91	101.98
5120	NASDAQ	TLT	Mon, Nov 28, 2022	103.61	103.81	102.69	103.19
5119	NASDAQ	TLT	Fri, Nov 25, 2022	102.61	102.93	102.43	102.90
5118	NASDAQ	TLT	Wed, Nov 23, 2022	102.14	103.25	102.08	103.25
5117	NASDAQ	TLT	Tue, Nov 22, 2022	100.65	101.62	100.53	101.48
5116	NASDAQ	TLT	Mon, Nov 21, 2022	100.69	100.82	99.80	100.06
5115	NASDAQ	TLT	Fri, Nov 18, 2022	100.60	100.89	99.55	99.64
5114	NASDAQ	TLT	Thu, Nov 17, 2022	100.20	100.57	99.78	100.33
5113	NASDAQ	TLT	Wed, Nov 16, 2022	100.02	101.45	99.74	101.40
5112	NASDAQ	TLT	Tue, Nov 15, 2022	98.25	99.30	98.11	99.23
5111	NASDAQ	TLT	Mon, Nov 14, 2022	97.91	97.99	97.09	97.65
5110	NASDAQ	TLT	Fri, Nov 11, 2022	97.57	98.37	97.54	97.89
5109	NASDAQ	TLT	Thu, Nov 10, 2022	96.73	98.43	96.64	98.25
5108	NASDAQ	TLT	Wed, Nov 9, 2022	93.82	95.02	93.69	94.61
5107	NASDAQ	TLT	Tue, Nov 8, 2022	93.80	94.96	93.77	94.30
5106	NASDAQ	TLT	Mon, Nov 7, 2022	94.80	94.86	93.24	93.28
5105	NASDAQ	TLT	Fri, Nov 4, 2022	95.10	95.66	94.22	94.22
5104	NASDAQ	TLT	Thu, Nov 3, 2022	95.17	96.38	95.09	95.83
5103	NASDAQ	TLT	Wed, Nov 2, 2022	96.91	97.63	95.96	96.35
5102	NASDAQ	TLT	Tue, Nov 1, 2022	97.38	97.42	96.21	96.77
5101	NASDAQ	TLT	Mon, Oct 31, 2022	96.36	96.62	95.03	96.11
5100	NASDAQ	TLT	Fri, Oct 28, 2022	96.86	97.63	96.41	96.80
5099	NASDAQ	TLT	Thu, Oct 27, 2022	96.98	97.90	96.22	97.47
5098	NASDAQ	TLT	Wed, Oct 26, 2022	95.77	96.69	95.77	96.46
5097	NASDAQ	TLT	Tue, Oct 25, 2022	94.58	95.23	94.44	95.09
5096	NASDAQ	TLT	Mon, Oct 24, 2022	92.82	93.55	91.85	92.40
5095	NASDAQ	TLT	Fri, Oct 21, 2022	93.02	93.93	92.26	93.17
5094	NASDAQ	TLT	Thu, Oct 20, 2022	95.93	96.33	94.74	94.88
5093	NASDAQ	TLT	Wed, Oct 19, 2022	97.19	97.42	96.32	96.53
5092	NASDAQ	TLT	Tue, Oct 18, 2022	97.95	98.46	96.87	98.32
5091	NASDAQ	TLT	Mon, Oct 17, 2022	99.29	99.66	97.94	98.09
5090	NASDAQ	TLT	Fri, Oct 14, 2022	100.19	100.19	98.25	98.57
5089	NASDAQ	TLT	Thu, Oct 13, 2022	98.36	100.38	98.34	99.39
5088	NASDAQ	TLT	Wed, Oct 12, 2022	99.28	100.54	99.19	100.35
5087	NASDAQ	TLT	Tue, Oct 11, 2022	99.74	100.90	98.99	99.86
5086	NASDAQ	TLT	Mon, Oct 10, 2022	100.50	100.51	98.80	99.42
5085	NASDAQ	TLT	Fri, Oct 7, 2022	100.81	101.62	100.47	100.99
5084	NASDAQ	TLT	Thu, Oct 6, 2022	102.59	102.84	101.53	101.98
5083	NASDAQ	TLT	Wed, Oct 5, 2022	102.73	102.84	101.58	102.55
5082	NASDAQ	TLT	Tue, Oct 4, 2022	104.15	104.65	103.30	103.54
5081	NASDAQ	TLT	Mon, Oct 3, 2022	103.85	104.68	103.15	103.83
5080	NASDAQ	TLT	Fri, Sep 30, 2022	104.27	104.86	102.23	102.45
5079	NASDAQ	TLT	Thu, Sep 29, 2022	102.90	104.23	102.80	103.79
5078	NASDAQ	TLT	Wed, Sep 28, 2022	103.13	104.45	102.48	104.33
5077	NASDAQ	TLT	Tue, Sep 27, 2022	102.71	102.98	100.90	100.95
5076	NASDAQ	TLT	Mon, Sep 26, 2022	105.36	105.41	103.22	103.68
5075	NASDAQ	TLT	Fri, Sep 23, 2022	105.34	106.43	104.56	105.70
5074	NASDAQ	TLT	Thu, Sep 22, 2022	105.79	105.96	104.73	105.27
5073	NASDAQ	TLT	Wed, Sep 21, 2022	106.70	108.04	105.97	108.03
5072	NASDAQ	TLT	Tue, Sep 20, 2022	105.69	106.84	105.40	106.25
5071	NASDAQ	TLT	Mon, Sep 19, 2022	106.96	107.82	106.80	107.32
5070	NASDAQ	TLT	Fri, Sep 16, 2022	107.03	108.05	106.77	107.07
5069	NASDAQ	TLT	Thu, Sep 15, 2022	107.85	108.19	107.58	107.97
5068	NASDAQ	TLT	Wed, Sep 14, 2022	107.34	108.21	107.12	108.04
5067	NASDAQ	TLT	Tue, Sep 13, 2022	106.56	107.74	106.24	107.67
5066	NASDAQ	TLT	Mon, Sep 12, 2022	108.63	108.89	106.92	107.42
5065	NASDAQ	TLT	Fri, Sep 9, 2022	108.33	108.80	107.63	108.31
5064	NASDAQ	TLT	Thu, Sep 8, 2022	108.84	109.52	108.05	108.07
5063	NASDAQ	TLT	Wed, Sep 7, 2022	108.32	109.48	108.21	109.19
5062	NASDAQ	TLT	Tue, Sep 6, 2022	108.90	108.97	107.42	107.49
5061	NASDAQ	TLT	Fri, Sep 2, 2022	109.68	110.56	109.47	110.22
5060	NASDAQ	TLT	Thu, Sep 1, 2022	109.87	110.25	108.94	109.60
5059	NASDAQ	TLT	Wed, Aug 31, 2022	112.69	113.34	111.58	111.88
5058	NASDAQ	TLT	Tue, Aug 30, 2022	112.62	113.51	112.21	112.96
5057	NASDAQ	TLT	Mon, Aug 29, 2022	112.94	113.01	112.13	112.68
5056	NASDAQ	TLT	Fri, Aug 26, 2022	112.30	113.99	112.01	113.62
5055	NASDAQ	TLT	Thu, Aug 25, 2022	111.32	113.09	110.99	112.77
5054	NASDAQ	TLT	Wed, Aug 24, 2022	111.49	111.87	110.86	111.22
5053	NASDAQ	TLT	Tue, Aug 23, 2022	112.19	113.48	111.74	112.04
5052	NASDAQ	TLT	Mon, Aug 22, 2022	112.86	112.96	112.13	112.66
5051	NASDAQ	TLT	Fri, Aug 19, 2022	113.23	113.34	112.74	113.04
5050	NASDAQ	TLT	Thu, Aug 18, 2022	114.97	115.64	114.59	114.89
5049	NASDAQ	TLT	Wed, Aug 17, 2022	115.06	115.10	114.31	114.72
5048	NASDAQ	TLT	Tue, Aug 16, 2022	115.25	116.02	114.24	115.93
5047	NASDAQ	TLT	Mon, Aug 15, 2022	116.33	116.75	115.45	115.45
5046	NASDAQ	TLT	Fri, Aug 12, 2022	115.10	115.57	114.43	115.55
5045	NASDAQ	TLT	Thu, Aug 11, 2022	116.87	117.06	114.09	114.39
5044	NASDAQ	TLT	Wed, Aug 10, 2022	117.73	118.91	116.73	117.12
5043	NASDAQ	TLT	Tue, Aug 9, 2022	117.73	118.36	117.46	117.89
5042	NASDAQ	TLT	Mon, Aug 8, 2022	117.64	118.53	117.56	118.35
5041	NASDAQ	TLT	Fri, Aug 5, 2022	117.07	117.11	115.89	116.47
5040	NASDAQ	TLT	Thu, Aug 4, 2022	118.98	119.55	118.54	119.31
5039	NASDAQ	TLT	Wed, Aug 3, 2022	117.17	119.49	116.33	119.35
5038	NASDAQ	TLT	Tue, Aug 2, 2022	120.15	120.69	117.29	117.50
5037	NASDAQ	TLT	Mon, Aug 1, 2022	118.25	120.10	118.08	120.04
5036	NASDAQ	TLT	Fri, Jul 29, 2022	117.70	119.31	117.33	117.43
5035	NASDAQ	TLT	Thu, Jul 28, 2022	118.05	118.92	117.32	117.75
5034	NASDAQ	TLT	Wed, Jul 27, 2022	118.01	118.49	116.71	116.82
5033	NASDAQ	TLT	Tue, Jul 26, 2022	118.86	119.24	117.40	117.48
5032	NASDAQ	TLT	Mon, Jul 25, 2022	116.71	117.54	116.47	117.39
5031	NASDAQ	TLT	Fri, Jul 22, 2022	118.29	119.27	117.97	118.55
5030	NASDAQ	TLT	Thu, Jul 21, 2022	115.19	116.72	115.01	116.59
5029	NASDAQ	TLT	Wed, Jul 20, 2022	115.48	115.55	114.05	114.61
5028	NASDAQ	TLT	Tue, Jul 19, 2022	114.91	115.15	113.66	114.31
5027	NASDAQ	TLT	Mon, Jul 18, 2022	115.25	115.32	114.18	114.93
5026	NASDAQ	TLT	Fri, Jul 15, 2022	115.84	116.82	115.60	116.14
5025	NASDAQ	TLT	Thu, Jul 14, 2022	115.08	116.16	114.47	115.49
5024	NASDAQ	TLT	Wed, Jul 13, 2022	113.77	116.65	113.45	116.44
5023	NASDAQ	TLT	Tue, Jul 12, 2022	115.51	116.23	114.97	115.12
5022	NASDAQ	TLT	Mon, Jul 11, 2022	113.79	114.79	113.70	114.44
5021	NASDAQ	TLT	Fri, Jul 8, 2022	113.50	113.50	112.05	112.50
5020	NASDAQ	TLT	Thu, Jul 7, 2022	115.10	115.17	113.51	113.76
5019	NASDAQ	TLT	Wed, Jul 6, 2022	117.39	117.54	114.77	114.77
5018	NASDAQ	TLT	Tue, Jul 5, 2022	116.89	117.75	116.17	116.73
5017	NASDAQ	TLT	Fri, Jul 1, 2022	115.90	117.59	115.22	115.82
5016	NASDAQ	TLT	Thu, Jun 30, 2022	114.86	115.77	114.75	114.87
5015	NASDAQ	TLT	Wed, Jun 29, 2022	112.38	113.90	112.17	113.87
5014	NASDAQ	TLT	Tue, Jun 28, 2022	111.29	112.18	110.87	112.12
5013	NASDAQ	TLT	Mon, Jun 27, 2022	111.22	112.22	111.16	111.60
5012	NASDAQ	TLT	Fri, Jun 24, 2022	113.46	114.17	112.50	112.56
5011	NASDAQ	TLT	Thu, Jun 23, 2022	113.90	115.17	113.49	114.14
5010	NASDAQ	TLT	Wed, Jun 22, 2022	112.69	113.31	112.38	113.21
5009	NASDAQ	TLT	Tue, Jun 21, 2022	110.09	111.02	109.81	110.18
5008	NASDAQ	TLT	Fri, Jun 17, 2022	112.01	112.83	110.96	112.08
5007	NASDAQ	TLT	Thu, Jun 16, 2022	108.45	111.72	108.12	111.72
5006	NASDAQ	TLT	Wed, Jun 15, 2022	110.09	110.99	109.03	110.84
5005	NASDAQ	TLT	Tue, Jun 14, 2022	110.53	110.98	108.59	108.81
5004	NASDAQ	TLT	Mon, Jun 13, 2022	111.49	111.67	109.24	110.20
5003	NASDAQ	TLT	Fri, Jun 10, 2022	114.36	114.61	112.97	113.77
5002	NASDAQ	TLT	Thu, Jun 9, 2022	113.84	114.71	113.68	114.48
5001	NASDAQ	TLT	Wed, Jun 8, 2022	114.68	115.13	114.08	114.10
5000	NASDAQ	TLT	Tue, Jun 7, 2022	114.61	115.78	114.58	115.12
4999	NASDAQ	TLT	Mon, Jun 6, 2022	115.15	115.51	113.81	113.89
4998	NASDAQ	TLT	Fri, Jun 3, 2022	115.09	116.06	114.87	116.03
4997	NASDAQ	TLT	Thu, Jun 2, 2022	116.63	116.71	115.46	116.28
4996	NASDAQ	TLT	Wed, Jun 1, 2022	117.03	117.34	115.69	116.22
4995	NASDAQ	TLT	Tue, May 31, 2022	117.18	117.23	115.93	116.56
4994	NASDAQ	TLT	Fri, May 27, 2022	119.36	119.74	118.74	119.08
4993	NASDAQ	TLT	Thu, May 26, 2022	119.02	119.09	117.80	118.79
4992	NASDAQ	TLT	Wed, May 25, 2022	119.61	119.62	118.59	119.33
4991	NASDAQ	TLT	Tue, May 24, 2022	117.90	119.64	117.86	118.86
4990	NASDAQ	TLT	Mon, May 23, 2022	117.71	118.25	116.54	116.56
4989	NASDAQ	TLT	Fri, May 20, 2022	117.09	119.02	117.06	118.51
4988	NASDAQ	TLT	Thu, May 19, 2022	118.64	118.72	116.85	117.18
4987	NASDAQ	TLT	Wed, May 18, 2022	114.72	117.00	114.61	116.90
4986	NASDAQ	TLT	Tue, May 17, 2022	114.71	115.35	114.36	114.46
4985	NASDAQ	TLT	Mon, May 16, 2022	116.21	116.94	115.85	115.86
4984	NASDAQ	TLT	Fri, May 13, 2022	116.98	117.15	115.90	115.98
4983	NASDAQ	TLT	Thu, May 12, 2022	118.02	118.89	117.66	117.72
4982	NASDAQ	TLT	Wed, May 11, 2022	114.74	117.94	114.44	117.94
4981	NASDAQ	TLT	Tue, May 10, 2022	115.89	116.96	115.48	115.71
4980	NASDAQ	TLT	Mon, May 9, 2022	112.86	114.71	112.62	114.67
4979	NASDAQ	TLT	Fri, May 6, 2022	114.14	115.04	113.31	113.67
4978	NASDAQ	TLT	Thu, May 5, 2022	116.35	116.47	114.02	115.37
4977	NASDAQ	TLT	Wed, May 4, 2022	117.97	118.97	117.35	118.62
4976	NASDAQ	TLT	Tue, May 3, 2022	119.04	119.31	117.89	117.97
4975	NASDAQ	TLT	Mon, May 2, 2022	117.86	118.27	116.93	117.18
4974	NASDAQ	TLT	Fri, Apr 29, 2022	119.31	120.97	119.11	119.45
4973	NASDAQ	TLT	Thu, Apr 28, 2022	120.39	121.07	120.01	121.02
4972	NASDAQ	TLT	Wed, Apr 27, 2022	122.19	122.32	120.77	120.84
4971	NASDAQ	TLT	Tue, Apr 26, 2022	122.44	123.03	121.76	122.41
4970	NASDAQ	TLT	Mon, Apr 25, 2022	121.38	122.19	121.13	121.19
4969	NASDAQ	TLT	Fri, Apr 22, 2022	120.07	121.44	119.81	119.99
4968	NASDAQ	TLT	Thu, Apr 21, 2022	120.83	120.91	119.17	120.75
4967	NASDAQ	TLT	Wed, Apr 20, 2022	120.22	121.97	119.92	121.65
4966	NASDAQ	TLT	Tue, Apr 19, 2022	119.15	119.72	118.67	119.25
4965	NASDAQ	TLT	Mon, Apr 18, 2022	120.87	121.08	119.69	120.15
4964	NASDAQ	TLT	Thu, Apr 14, 2022	122.86	122.93	120.38	120.75
4963	NASDAQ	TLT	Wed, Apr 13, 2022	123.05	124.30	122.89	123.22
4962	NASDAQ	TLT	Tue, Apr 12, 2022	124.05	124.16	122.67	122.97
4961	NASDAQ	TLT	Mon, Apr 11, 2022	123.92	124.19	122.56	123.14
4960	NASDAQ	TLT	Fri, Apr 8, 2022	125.45	125.83	124.26	125.12
4959	NASDAQ	TLT	Thu, Apr 7, 2022	126.11	126.67	125.41	126.49
4958	NASDAQ	TLT	Wed, Apr 6, 2022	126.43	128.30	126.40	127.45
4957	NASDAQ	TLT	Tue, Apr 5, 2022	130.76	130.78	128.29	128.49
4956	NASDAQ	TLT	Mon, Apr 4, 2022	131.93	131.98	130.71	131.46
4955	NASDAQ	TLT	Fri, Apr 1, 2022	130.01	132.96	129.71	132.38
4954	NASDAQ	TLT	Thu, Mar 31, 2022	131.98	132.67	131.66	132.08
4953	NASDAQ	TLT	Wed, Mar 30, 2022	130.07	132.01	129.99	131.76
4952	NASDAQ	TLT	Tue, Mar 29, 2022	130.56	131.55	129.74	130.74
4951	NASDAQ	TLT	Mon, Mar 28, 2022	129.39	130.56	129.04	129.76
4950	NASDAQ	TLT	Fri, Mar 25, 2022	129.50	129.52	127.65	128.66
4949	NASDAQ	TLT	Thu, Mar 24, 2022	129.65	131.18	129.60	130.47
4948	NASDAQ	TLT	Wed, Mar 23, 2022	129.37	131.60	128.86	131.50
4947	NASDAQ	TLT	Tue, Mar 22, 2022	128.96	129.34	128.34	128.68
4946	NASDAQ	TLT	Mon, Mar 21, 2022	131.28	131.67	129.75	130.35
4945	NASDAQ	TLT	Fri, Mar 18, 2022	132.57	133.54	132.57	133.44
4944	NASDAQ	TLT	Thu, Mar 17, 2022	132.82	133.34	131.07	131.83
4943	NASDAQ	TLT	Wed, Mar 16, 2022	131.83	133.13	130.32	132.82
4942	NASDAQ	TLT	Tue, Mar 15, 2022	132.86	133.15	131.19	131.53
4941	NASDAQ	TLT	Mon, Mar 14, 2022	132.70	132.89	131.72	131.76
4940	NASDAQ	TLT	Fri, Mar 11, 2022	134.33	135.45	134.21	134.91
4939	NASDAQ	TLT	Thu, Mar 10, 2022	134.83	135.17	133.72	134.46
4938	NASDAQ	TLT	Wed, Mar 9, 2022	137.07	137.34	136.13	136.42
4937	NASDAQ	TLT	Tue, Mar 8, 2022	137.51	138.25	137.25	137.77
4936	NASDAQ	TLT	Mon, Mar 7, 2022	139.12	140.64	138.77	139.17
4935	NASDAQ	TLT	Fri, Mar 4, 2022	140.36	140.83	139.31	140.24
4934	NASDAQ	TLT	Thu, Mar 3, 2022	137.49	138.70	137.02	137.86
4933	NASDAQ	TLT	Wed, Mar 2, 2022	139.84	140.42	136.41	136.47
4932	NASDAQ	TLT	Tue, Mar 1, 2022	140.36	142.33	140.00	141.30
4931	NASDAQ	TLT	Mon, Feb 28, 2022	138.43	140.05	138.32	139.87
4930	NASDAQ	TLT	Fri, Feb 25, 2022	136.86	137.31	136.18	136.87
4929	NASDAQ	TLT	Thu, Feb 24, 2022	139.10	139.37	136.25	136.77
4928	NASDAQ	TLT	Wed, Feb 23, 2022	137.68	137.85	136.57	136.68
4927	NASDAQ	TLT	Tue, Feb 22, 2022	137.69	138.67	137.47	138.59
4926	NASDAQ	TLT	Fri, Feb 18, 2022	137.52	138.37	137.16	138.23
4925	NASDAQ	TLT	Thu, Feb 17, 2022	136.45	137.57	135.90	136.79
4924	NASDAQ	TLT	Wed, Feb 16, 2022	135.95	136.07	134.51	135.78
4923	NASDAQ	TLT	Tue, Feb 15, 2022	135.60	135.84	134.94	134.98
4922	NASDAQ	TLT	Mon, Feb 14, 2022	137.13	137.74	135.97	136.53
4921	NASDAQ	TLT	Fri, Feb 11, 2022	136.87	138.51	135.36	138.25
4920	NASDAQ	TLT	Thu, Feb 10, 2022	137.66	137.83	135.84	136.23
4919	NASDAQ	TLT	Wed, Feb 9, 2022	138.72	139.37	138.19	138.43
4918	NASDAQ	TLT	Tue, Feb 8, 2022	138.21	138.58	137.82	138.17
4917	NASDAQ	TLT	Mon, Feb 7, 2022	138.91	139.31	138.55	139.10
4916	NASDAQ	TLT	Fri, Feb 4, 2022	139.85	140.14	138.78	139.01
4915	NASDAQ	TLT	Thu, Feb 3, 2022	140.44	141.48	140.18	141.09
4914	NASDAQ	TLT	Wed, Feb 2, 2022	141.95	143.57	141.93	142.20
4913	NASDAQ	TLT	Tue, Feb 1, 2022	142.28	142.36	141.06	141.72
4912	NASDAQ	TLT	Mon, Jan 31, 2022	142.18	142.95	141.96	142.39
4911	NASDAQ	TLT	Fri, Jan 28, 2022	142.09	143.46	141.85	143.13
4910	NASDAQ	TLT	Thu, Jan 27, 2022	142.41	143.37	142.33	143.08
4909	NASDAQ	TLT	Wed, Jan 26, 2022	142.26	142.57	140.49	140.50
4908	NASDAQ	TLT	Tue, Jan 25, 2022	143.11	143.71	141.80	142.22
4907	NASDAQ	TLT	Mon, Jan 24, 2022	144.30	144.37	142.43	142.45
4906	NASDAQ	TLT	Fri, Jan 21, 2022	143.40	144.10	142.67	143.63
4905	NASDAQ	TLT	Thu, Jan 20, 2022	141.37	141.99	141.09	141.94
4904	NASDAQ	TLT	Wed, Jan 19, 2022	140.53	141.71	140.31	141.07
4903	NASDAQ	TLT	Tue, Jan 18, 2022	140.96	141.31	140.02	140.10
4902	NASDAQ	TLT	Fri, Jan 14, 2022	143.42	143.46	141.80	142.10
4901	NASDAQ	TLT	Thu, Jan 13, 2022	143.39	144.42	143.03	144.28
4900	NASDAQ	TLT	Wed, Jan 12, 2022	143.90	144.01	143.00	143.01
4899	NASDAQ	TLT	Tue, Jan 11, 2022	142.88	143.63	142.70	143.56
4898	NASDAQ	TLT	Mon, Jan 10, 2022	141.65	142.81	141.36	142.61
4897	NASDAQ	TLT	Fri, Jan 7, 2022	143.13	143.24	141.56	142.26
4896	NASDAQ	TLT	Thu, Jan 6, 2022	142.59	143.44	142.29	143.29
4895	NASDAQ	TLT	Wed, Jan 5, 2022	144.14	144.16	142.71	142.92
4894	NASDAQ	TLT	Tue, Jan 4, 2022	143.61	144.13	142.74	143.70
4893	NASDAQ	TLT	Mon, Jan 3, 2022	146.41	146.94	144.28	144.30
4892	NASDAQ	TLT	Fri, Dec 31, 2021	147.81	149.03	147.43	148.19
4891	NASDAQ	TLT	Thu, Dec 30, 2021	147.25	147.97	146.45	147.90
4890	NASDAQ	TLT	Wed, Dec 29, 2021	146.91	147.31	146.41	146.67
4889	NASDAQ	TLT	Tue, Dec 28, 2021	149.60	149.78	148.01	148.29
4888	NASDAQ	TLT	Mon, Dec 27, 2021	148.46	149.01	148.32	148.88
4887	NASDAQ	TLT	Thu, Dec 23, 2021	149.59	149.60	148.03	148.52
4886	NASDAQ	TLT	Wed, Dec 22, 2021	149.73	149.86	149.02	149.82
4885	NASDAQ	TLT	Tue, Dec 21, 2021	148.14	149.20	147.62	149.13
4884	NASDAQ	TLT	Mon, Dec 20, 2021	150.75	151.02	149.60	149.70
4883	NASDAQ	TLT	Fri, Dec 17, 2021	150.34	150.98	150.16	150.83
4882	NASDAQ	TLT	Thu, Dec 16, 2021	148.75	149.88	148.73	149.14
4881	NASDAQ	TLT	Wed, Dec 15, 2021	149.61	150.79	149.13	149.25
4880	NASDAQ	TLT	Tue, Dec 14, 2021	150.37	150.93	149.31	150.70
4879	NASDAQ	TLT	Mon, Dec 13, 2021	150.39	151.31	150.31	151.06
4878	NASDAQ	TLT	Fri, Dec 10, 2021	149.92	150.24	148.81	148.86
4877	NASDAQ	TLT	Thu, Dec 9, 2021	149.34	149.84	148.48	149.22
4876	NASDAQ	TLT	Wed, Dec 8, 2021	150.47	150.48	148.36	148.39
4875	NASDAQ	TLT	Tue, Dec 7, 2021	151.72	152.53	150.86	151.00
4874	NASDAQ	TLT	Mon, Dec 6, 2021	154.05	154.35	151.93	152.23
4873	NASDAQ	TLT	Fri, Dec 3, 2021	151.68	155.12	151.35	154.35
4872	NASDAQ	TLT	Thu, Dec 2, 2021	152.93	152.99	150.76	152.53
4871	NASDAQ	TLT	Wed, Dec 1, 2021	150.49	152.41	149.79	152.34
4870	NASDAQ	TLT	Tue, Nov 30, 2021	150.83	152.07	150.25	151.59
4869	NASDAQ	TLT	Mon, Nov 29, 2021	148.31	149.64	148.17	149.32
4868	NASDAQ	TLT	Fri, Nov 26, 2021	148.83	150.68	148.67	150.53
4867	NASDAQ	TLT	Wed, Nov 24, 2021	144.94	146.82	144.79	146.82
4866	NASDAQ	TLT	Tue, Nov 23, 2021	145.93	146.11	144.50	144.50
4865	NASDAQ	TLT	Mon, Nov 22, 2021	147.40	147.64	146.13	146.62
4864	NASDAQ	TLT	Fri, Nov 19, 2021	147.58	148.60	147.58	148.36
4863	NASDAQ	TLT	Thu, Nov 18, 2021	145.99	146.90	145.95	146.81
4862	NASDAQ	TLT	Wed, Nov 17, 2021	144.57	146.29	144.46	146.26
4861	NASDAQ	TLT	Tue, Nov 16, 2021	145.69	146.38	144.85	145.11
4860	NASDAQ	TLT	Mon, Nov 15, 2021	146.89	146.96	145.22	145.48
4859	NASDAQ	TLT	Fri, Nov 12, 2021	148.00	148.51	146.76	147.33
4858	NASDAQ	TLT	Thu, Nov 11, 2021	148.51	148.66	147.89	147.98
4857	NASDAQ	TLT	Wed, Nov 10, 2021	150.83	150.93	147.03	148.20
4856	NASDAQ	TLT	Tue, Nov 9, 2021	150.80	151.77	150.64	150.96
4855	NASDAQ	TLT	Mon, Nov 8, 2021	148.96	149.28	148.51	149.02
4854	NASDAQ	TLT	Fri, Nov 5, 2021	148.52	149.58	148.13	149.30
4853	NASDAQ	TLT	Thu, Nov 4, 2021	145.87	147.36	145.85	147.10
4852	NASDAQ	TLT	Wed, Nov 3, 2021	147.82	147.98	145.53	145.57
4851	NASDAQ	TLT	Tue, Nov 2, 2021	146.50	147.57	146.50	147.09
4850	NASDAQ	TLT	Mon, Nov 1, 2021	145.80	146.76	145.70	146.44
4849	NASDAQ	TLT	Fri, Oct 29, 2021	146.47	148.00	146.32	147.69
4848	NASDAQ	TLT	Thu, Oct 28, 2021	147.79	148.33	146.84	147.24
4847	NASDAQ	TLT	Wed, Oct 27, 2021	146.40	148.18	145.93	147.74
4846	NASDAQ	TLT	Tue, Oct 26, 2021	144.62	145.10	143.74	145.10
4845	NASDAQ	TLT	Mon, Oct 25, 2021	143.67	144.30	143.63	143.91
4844	NASDAQ	TLT	Fri, Oct 22, 2021	143.45	144.40	143.21	144.13
4843	NASDAQ	TLT	Thu, Oct 21, 2021	143.00	143.15	142.23	142.56
4842	NASDAQ	TLT	Wed, Oct 20, 2021	143.25	143.68	142.51	142.73
4841	NASDAQ	TLT	Tue, Oct 19, 2021	144.66	144.73	143.65	143.70
4840	NASDAQ	TLT	Mon, Oct 18, 2021	145.00	146.00	144.52	145.71
4839	NASDAQ	TLT	Fri, Oct 15, 2021	145.00	145.14	144.47	145.03
4838	NASDAQ	TLT	Thu, Oct 14, 2021	145.37	145.96	144.95	145.88
4837	NASDAQ	TLT	Wed, Oct 13, 2021	144.61	145.53	144.58	145.34
4836	NASDAQ	TLT	Tue, Oct 12, 2021	142.63	144.01	142.48	143.94
4835	NASDAQ	TLT	Mon, Oct 11, 2021	141.60	141.90	141.45	141.52
4834	NASDAQ	TLT	Fri, Oct 8, 2021	142.26	142.35	141.53	141.88
4833	NASDAQ	TLT	Thu, Oct 7, 2021	143.19	143.34	142.59	142.88
4832	NASDAQ	TLT	Wed, Oct 6, 2021	144.23	144.72	144.03	144.39
4831	NASDAQ	TLT	Tue, Oct 5, 2021	144.60	144.70	143.46	143.58
4830	NASDAQ	TLT	Mon, Oct 4, 2021	144.67	145.46	144.10	144.98
4829	NASDAQ	TLT	Fri, Oct 1, 2021	144.85	145.40	144.20	145.35
4828	NASDAQ	TLT	Thu, Sep 30, 2021	144.10	144.52	143.65	144.32
4827	NASDAQ	TLT	Wed, Sep 29, 2021	144.80	145.43	143.69	144.34
4826	NASDAQ	TLT	Tue, Sep 28, 2021	144.33	145.07	143.64	144.09
4825	NASDAQ	TLT	Mon, Sep 27, 2021	146.06	146.87	145.88	146.37
4824	NASDAQ	TLT	Fri, Sep 24, 2021	147.84	147.85	146.74	146.91
4823	NASDAQ	TLT	Thu, Sep 23, 2021	150.42	150.45	148.34	148.36
4822	NASDAQ	TLT	Wed, Sep 22, 2021	150.79	151.79	150.44	151.79
4821	NASDAQ	TLT	Tue, Sep 21, 2021	150.71	150.96	150.20	150.89
4820	NASDAQ	TLT	Mon, Sep 20, 2021	150.57	151.37	150.23	151.02
4819	NASDAQ	TLT	Fri, Sep 17, 2021	149.18	149.36	148.70	149.17
4818	NASDAQ	TLT	Thu, Sep 16, 2021	149.67	150.45	149.50	149.89
4817	NASDAQ	TLT	Wed, Sep 15, 2021	151.21	151.25	149.93	150.58
4816	NASDAQ	TLT	Tue, Sep 14, 2021	149.73	151.57	149.58	151.11
4815	NASDAQ	TLT	Mon, Sep 13, 2021	149.04	149.49	148.95	149.30
4814	NASDAQ	TLT	Fri, Sep 10, 2021	148.90	149.17	148.16	148.40
4813	NASDAQ	TLT	Thu, Sep 9, 2021	148.17	149.89	147.85	149.72
4812	NASDAQ	TLT	Wed, Sep 8, 2021	147.66	148.19	147.39	147.93
4811	NASDAQ	TLT	Tue, Sep 7, 2021	147.26	147.52	146.66	146.93
4810	NASDAQ	TLT	Fri, Sep 3, 2021	148.27	148.51	147.94	148.18
4809	NASDAQ	TLT	Thu, Sep 2, 2021	149.24	149.55	148.75	149.54
4808	NASDAQ	TLT	Wed, Sep 1, 2021	149.27	149.39	148.49	148.89
4807	NASDAQ	TLT	Tue, Aug 31, 2021	149.67	150.09	148.50	148.83
4806	NASDAQ	TLT	Mon, Aug 30, 2021	148.99	149.90	148.93	149.85
4805	NASDAQ	TLT	Fri, Aug 27, 2021	148.57	149.49	148.33	149.46
4804	NASDAQ	TLT	Thu, Aug 26, 2021	147.97	148.57	147.51	148.45
4803	NASDAQ	TLT	Wed, Aug 25, 2021	149.21	149.37	147.58	148.04
4802	NASDAQ	TLT	Tue, Aug 24, 2021	149.76	150.07	149.28	149.28
4801	NASDAQ	TLT	Mon, Aug 23, 2021	150.20	150.50	149.92	150.45
4800	NASDAQ	TLT	Fri, Aug 20, 2021	150.59	150.81	150.11	150.55
4799	NASDAQ	TLT	Thu, Aug 19, 2021	150.31	150.46	149.81	150.45
4798	NASDAQ	TLT	Wed, Aug 18, 2021	148.71	149.47	148.45	149.35
4797	NASDAQ	TLT	Tue, Aug 17, 2021	148.88	149.47	148.67	148.85
4796	NASDAQ	TLT	Mon, Aug 16, 2021	149.19	150.02	148.81	148.91
4795	NASDAQ	TLT	Fri, Aug 13, 2021	146.83	148.56	146.81	148.55
4794	NASDAQ	TLT	Thu, Aug 12, 2021	146.09	146.44	145.43	146.24
4793	NASDAQ	TLT	Wed, Aug 11, 2021	146.41	147.23	145.71	146.48
4792	NASDAQ	TLT	Tue, Aug 10, 2021	147.49	147.57	146.56	146.57
4791	NASDAQ	TLT	Mon, Aug 9, 2021	148.15	148.56	147.23	147.25
4790	NASDAQ	TLT	Fri, Aug 6, 2021	148.32	148.76	147.69	147.78
4789	NASDAQ	TLT	Thu, Aug 5, 2021	150.76	150.92	150.00	150.29
4788	NASDAQ	TLT	Wed, Aug 4, 2021	151.50	151.82	149.72	151.06
4787	NASDAQ	TLT	Tue, Aug 3, 2021	150.75	151.23	150.39	150.75
4786	NASDAQ	TLT	Mon, Aug 2, 2021	149.45	151.23	149.18	150.67
4785	NASDAQ	TLT	Fri, Jul 30, 2021	149.13	149.72	149.06	149.52
4784	NASDAQ	TLT	Thu, Jul 29, 2021	148.78	149.22	148.53	148.82
4783	NASDAQ	TLT	Wed, Jul 28, 2021	148.67	149.67	148.27	149.65
4782	NASDAQ	TLT	Tue, Jul 27, 2021	149.33	149.69	148.99	149.64
4781	NASDAQ	TLT	Mon, Jul 26, 2021	149.00	149.06	147.88	148.06
4780	NASDAQ	TLT	Fri, Jul 23, 2021	147.94	148.66	147.89	148.50
4779	NASDAQ	TLT	Thu, Jul 22, 2021	148.11	149.81	148.06	149.50
4778	NASDAQ	TLT	Wed, Jul 21, 2021	148.18	148.50	146.67	148.10
4777	NASDAQ	TLT	Tue, Jul 20, 2021	152.53	152.71	149.76	150.00
4776	NASDAQ	TLT	Mon, Jul 19, 2021	150.95	151.95	150.62	151.46
4775	NASDAQ	TLT	Fri, Jul 16, 2021	147.34	148.34	147.32	148.21
4774	NASDAQ	TLT	Thu, Jul 15, 2021	147.95	148.60	147.03	148.49
4773	NASDAQ	TLT	Wed, Jul 14, 2021	146.01	146.92	145.81	146.87
4772	NASDAQ	TLT	Tue, Jul 13, 2021	146.82	147.46	144.64	145.22
4771	NASDAQ	TLT	Mon, Jul 12, 2021	147.09	147.23	146.17	146.34
4770	NASDAQ	TLT	Fri, Jul 9, 2021	146.87	146.99	146.49	146.53
4769	NASDAQ	TLT	Thu, Jul 8, 2021	148.88	149.44	148.17	148.62
4768	NASDAQ	TLT	Wed, Jul 7, 2021	147.57	148.56	147.22	148.04
4767	NASDAQ	TLT	Tue, Jul 6, 2021	145.72	146.99	145.72	146.74
4766	NASDAQ	TLT	Fri, Jul 2, 2021	144.23	145.04	144.11	145.04
4765	NASDAQ	TLT	Thu, Jul 1, 2021	143.98	144.31	143.53	144.17
4764	NASDAQ	TLT	Wed, Jun 30, 2021	144.25	144.93	144.07	144.35
4763	NASDAQ	TLT	Tue, Jun 29, 2021	143.10	143.72	143.04	143.71
4762	NASDAQ	TLT	Mon, Jun 28, 2021	142.72	143.80	142.70	143.47
4761	NASDAQ	TLT	Fri, Jun 25, 2021	143.27	143.40	141.37	142.01
4760	NASDAQ	TLT	Thu, Jun 24, 2021	143.42	143.90	143.33	143.50
4759	NASDAQ	TLT	Wed, Jun 23, 2021	143.11	143.50	142.71	143.27
4758	NASDAQ	TLT	Tue, Jun 22, 2021	142.17	143.68	142.12	143.64
4757	NASDAQ	TLT	Mon, Jun 21, 2021	144.39	144.49	143.02	143.29
4756	NASDAQ	TLT	Fri, Jun 18, 2021	144.28	146.04	144.12	145.73
4755	NASDAQ	TLT	Thu, Jun 17, 2021	141.86	144.93	141.64	143.04
4754	NASDAQ	TLT	Wed, Jun 16, 2021	141.40	141.67	140.21	140.93
4753	NASDAQ	TLT	Tue, Jun 15, 2021	140.80	141.09	140.48	141.05
4752	NASDAQ	TLT	Mon, Jun 14, 2021	142.10	142.10	141.02	141.22
4751	NASDAQ	TLT	Fri, Jun 11, 2021	142.31	142.40	141.84	142.31
4750	NASDAQ	TLT	Thu, Jun 10, 2021	140.83	142.56	140.68	142.54
4749	NASDAQ	TLT	Wed, Jun 9, 2021	141.77	142.15	141.25	141.69
4748	NASDAQ	TLT	Tue, Jun 8, 2021	140.66	140.66	140.21	140.45
4747	NASDAQ	TLT	Mon, Jun 7, 2021	139.59	139.71	139.33	139.47
4746	NASDAQ	TLT	Fri, Jun 4, 2021	138.52	139.90	138.52	139.90
4745	NASDAQ	TLT	Thu, Jun 3, 2021	138.51	138.51	137.85	138.01
4744	NASDAQ	TLT	Wed, Jun 2, 2021	138.55	138.79	138.32	138.53
4743	NASDAQ	TLT	Tue, Jun 1, 2021	137.82	138.26	137.25	138.21
4742	NASDAQ	TLT	Fri, May 28, 2021	138.58	139.30	138.34	138.44
4741	NASDAQ	TLT	Thu, May 27, 2021	138.50	138.69	137.99	138.66
4740	NASDAQ	TLT	Wed, May 26, 2021	139.59	139.91	138.88	139.22
4739	NASDAQ	TLT	Tue, May 25, 2021	138.63	139.50	138.62	139.46
4738	NASDAQ	TLT	Mon, May 24, 2021	137.99	138.58	137.89	138.18
4737	NASDAQ	TLT	Fri, May 21, 2021	137.66	137.70	137.06	137.67
4736	NASDAQ	TLT	Thu, May 20, 2021	136.76	137.49	136.67	137.23
4735	NASDAQ	TLT	Wed, May 19, 2021	136.54	137.30	135.62	136.11
4734	NASDAQ	TLT	Tue, May 18, 2021	136.40	136.57	136.07	136.44
4733	NASDAQ	TLT	Mon, May 17, 2021	136.83	137.17	136.57	136.79
4732	NASDAQ	TLT	Fri, May 14, 2021	136.53	137.08	136.22	137.08
4731	NASDAQ	TLT	Thu, May 13, 2021	135.93	136.37	135.63	135.81
4730	NASDAQ	TLT	Wed, May 12, 2021	136.67	136.80	135.36	135.60
4729	NASDAQ	TLT	Tue, May 11, 2021	137.23	137.48	136.77	137.04
4728	NASDAQ	TLT	Mon, May 10, 2021	138.95	139.25	137.69	137.82
4727	NASDAQ	TLT	Fri, May 7, 2021	140.10	140.60	138.91	139.23
4726	NASDAQ	TLT	Thu, May 6, 2021	139.25	140.19	139.20	139.92
4725	NASDAQ	TLT	Wed, May 5, 2021	139.03	139.85	138.92	139.69
4724	NASDAQ	TLT	Tue, May 4, 2021	139.49	140.16	139.16	139.46
4723	NASDAQ	TLT	Mon, May 3, 2021	138.70	139.65	138.28	138.52
4722	NASDAQ	TLT	Fri, Apr 30, 2021	138.51	138.73	137.98	138.64
4721	NASDAQ	TLT	Thu, Apr 29, 2021	137.45	138.36	137.13	138.32
4720	NASDAQ	TLT	Wed, Apr 28, 2021	138.65	138.89	137.96	138.73
4719	NASDAQ	TLT	Tue, Apr 27, 2021	139.59	139.82	138.53	138.64
4718	NASDAQ	TLT	Mon, Apr 26, 2021	140.15	140.51	139.85	139.86
4717	NASDAQ	TLT	Fri, Apr 23, 2021	140.38	140.47	139.49	140.06
4716	NASDAQ	TLT	Thu, Apr 22, 2021	140.00	140.39	139.20	140.39
4715	NASDAQ	TLT	Wed, Apr 21, 2021	139.54	139.91	139.07	139.78
4714	NASDAQ	TLT	Tue, Apr 20, 2021	138.45	139.76	138.43	139.50
4713	NASDAQ	TLT	Mon, Apr 19, 2021	138.74	139.31	138.55	138.86
4712	NASDAQ	TLT	Fri, Apr 16, 2021	139.10	139.73	138.93	139.26
4711	NASDAQ	TLT	Thu, Apr 15, 2021	139.49	140.98	139.46	140.35
4710	NASDAQ	TLT	Wed, Apr 14, 2021	138.03	138.24	137.57	138.04
4709	NASDAQ	TLT	Tue, Apr 13, 2021	137.30	138.51	137.20	138.48
4708	NASDAQ	TLT	Mon, Apr 12, 2021	137.46	137.53	137.10	137.45
4707	NASDAQ	TLT	Fri, Apr 9, 2021	137.50	138.19	137.09	137.51
4706	NASDAQ	TLT	Thu, Apr 8, 2021	137.39	138.07	137.36	138.01
4705	NASDAQ	TLT	Wed, Apr 7, 2021	137.45	138.10	136.88	136.88
4704	NASDAQ	TLT	Tue, Apr 6, 2021	137.16	137.98	137.01	137.84
4703	NASDAQ	TLT	Mon, Apr 5, 2021	136.55	136.97	135.94	136.91
4702	NASDAQ	TLT	Thu, Apr 1, 2021	136.55	137.62	136.30	137.51
4701	NASDAQ	TLT	Wed, Mar 31, 2021	136.34	136.59	134.98	135.45
4700	NASDAQ	TLT	Tue, Mar 30, 2021	135.30	136.52	135.01	136.21
4699	NASDAQ	TLT	Mon, Mar 29, 2021	136.83	136.85	134.97	135.50
4698	NASDAQ	TLT	Fri, Mar 26, 2021	136.42	137.24	136.22	136.66
4697	NASDAQ	TLT	Thu, Mar 25, 2021	138.39	138.66	137.09	137.14
4696	NASDAQ	TLT	Wed, Mar 24, 2021	137.06	138.28	136.95	138.23
4695	NASDAQ	TLT	Tue, Mar 23, 2021	136.59	137.54	136.15	137.49
4694	NASDAQ	TLT	Mon, Mar 22, 2021	135.69	136.41	135.37	136.26
4693	NASDAQ	TLT	Fri, Mar 19, 2021	134.08	134.83	133.80	134.75
4692	NASDAQ	TLT	Thu, Mar 18, 2021	133.31	134.47	133.19	133.92
4691	NASDAQ	TLT	Wed, Mar 17, 2021	135.15	135.53	134.15	135.29
4690	NASDAQ	TLT	Tue, Mar 16, 2021	137.02	137.12	135.75	136.31
4689	NASDAQ	TLT	Mon, Mar 15, 2021	136.49	137.09	136.41	136.86
4688	NASDAQ	TLT	Fri, Mar 12, 2021	136.40	136.46	135.65	136.06
4687	NASDAQ	TLT	Thu, Mar 11, 2021	139.17	139.38	138.46	139.01
4686	NASDAQ	TLT	Wed, Mar 10, 2021	139.80	140.15	139.28	140.02
4685	NASDAQ	TLT	Tue, Mar 9, 2021	139.27	139.82	138.97	139.74
4684	NASDAQ	TLT	Mon, Mar 8, 2021	138.83	138.90	137.83	137.83
4683	NASDAQ	TLT	Fri, Mar 5, 2021	138.17	139.34	137.99	138.91
4682	NASDAQ	TLT	Thu, Mar 4, 2021	139.63	139.94	137.96	138.64
4681	NASDAQ	TLT	Wed, Mar 3, 2021	139.38	140.15	138.76	139.54
4680	NASDAQ	TLT	Tue, Mar 2, 2021	140.40	141.13	140.30	141.07
4679	NASDAQ	TLT	Mon, Mar 1, 2021	140.66	141.41	140.09	141.06
4678	NASDAQ	TLT	Fri, Feb 26, 2021	140.77	143.30	139.68	143.12
4677	NASDAQ	TLT	Thu, Feb 25, 2021	139.52	139.92	136.61	138.54
4676	NASDAQ	TLT	Wed, Feb 24, 2021	139.35	141.18	139.16	140.84
4675	NASDAQ	TLT	Tue, Feb 23, 2021	141.52	142.50	141.14	141.77
4674	NASDAQ	TLT	Mon, Feb 22, 2021	143.03	143.74	141.72	142.18
4673	NASDAQ	TLT	Fri, Feb 19, 2021	144.06	144.32	142.85	143.27
4672	NASDAQ	TLT	Thu, Feb 18, 2021	144.61	145.60	144.32	145.20
4671	NASDAQ	TLT	Wed, Feb 17, 2021	145.95	146.38	144.98	145.79
4670	NASDAQ	TLT	Tue, Feb 16, 2021	145.22	145.66	144.66	144.87
4669	NASDAQ	TLT	Fri, Feb 12, 2021	147.70	148.08	147.03	147.11
4668	NASDAQ	TLT	Thu, Feb 11, 2021	149.68	149.79	148.75	148.96
4667	NASDAQ	TLT	Wed, Feb 10, 2021	149.28	149.78	149.14	149.78
4666	NASDAQ	TLT	Tue, Feb 9, 2021	149.22	149.67	148.66	148.79
4665	NASDAQ	TLT	Mon, Feb 8, 2021	148.30	149.27	148.04	148.68
4664	NASDAQ	TLT	Fri, Feb 5, 2021	149.10	149.57	148.02	148.03
4663	NASDAQ	TLT	Thu, Feb 4, 2021	149.16	149.49	148.80	149.28
4662	NASDAQ	TLT	Wed, Feb 3, 2021	150.43	150.59	149.58	149.68
4661	NASDAQ	TLT	Tue, Feb 2, 2021	150.74	151.09	150.52	151.02
4660	NASDAQ	TLT	Mon, Feb 1, 2021	151.66	152.36	151.49	152.00
4659	NASDAQ	TLT	Fri, Jan 29, 2021	151.42	152.49	151.30	152.00
4658	NASDAQ	TLT	Thu, Jan 28, 2021	153.40	153.46	152.16	152.92
4657	NASDAQ	TLT	Wed, Jan 27, 2021	154.07	154.50	153.53	153.77
4656	NASDAQ	TLT	Tue, Jan 26, 2021	153.10	153.60	152.92	153.38
4655	NASDAQ	TLT	Mon, Jan 25, 2021	152.76	153.69	152.64	153.67
4654	NASDAQ	TLT	Fri, Jan 22, 2021	151.85	152.01	151.42	151.88
4653	NASDAQ	TLT	Thu, Jan 21, 2021	151.44	151.75	151.10	151.39
4652	NASDAQ	TLT	Wed, Jan 20, 2021	151.99	152.48	151.79	152.46
4651	NASDAQ	TLT	Tue, Jan 19, 2021	151.62	152.36	151.51	152.31
4650	NASDAQ	TLT	Fri, Jan 15, 2021	152.19	152.36	151.47	151.82
4649	NASDAQ	TLT	Thu, Jan 14, 2021	152.58	152.64	150.79	151.22
4648	NASDAQ	TLT	Wed, Jan 13, 2021	151.66	153.07	151.57	152.65
4647	NASDAQ	TLT	Tue, Jan 12, 2021	150.79	151.16	149.93	150.95
4646	NASDAQ	TLT	Mon, Jan 11, 2021	151.00	151.21	150.49	151.07
4645	NASDAQ	TLT	Fri, Jan 8, 2021	151.48	151.96	150.66	151.32
4644	NASDAQ	TLT	Thu, Jan 7, 2021	151.79	152.17	151.26	151.81
4643	NASDAQ	TLT	Wed, Jan 6, 2021	153.82	153.85	152.29	153.16
4642	NASDAQ	TLT	Tue, Jan 5, 2021	156.95	156.95	155.66	156.37
4641	NASDAQ	TLT	Mon, Jan 4, 2021	156.67	158.18	156.54	157.54
4640	NASDAQ	TLT	Thu, Dec 31, 2020	157.46	158.08	157.45	157.73
4639	NASDAQ	TLT	Wed, Dec 30, 2020	156.82	157.53	156.68	157.50
4638	NASDAQ	TLT	Tue, Dec 29, 2020	156.39	157.29	156.36	157.16
4637	NASDAQ	TLT	Mon, Dec 28, 2020	156.38	157.45	156.10	157.36
4636	NASDAQ	TLT	Thu, Dec 24, 2020	156.90	157.43	156.85	157.29
4635	NASDAQ	TLT	Wed, Dec 23, 2020	156.62	156.69	155.46	156.67
4634	NASDAQ	TLT	Tue, Dec 22, 2020	157.56	157.83	157.08	157.76
4633	NASDAQ	TLT	Mon, Dec 21, 2020	157.20	157.34	156.45	156.95
4632	NASDAQ	TLT	Fri, Dec 18, 2020	157.12	157.38	156.18	156.33
4631	NASDAQ	TLT	Thu, Dec 17, 2020	158.13	158.46	156.43	156.80
4630	NASDAQ	TLT	Wed, Dec 16, 2020	156.58	157.89	156.39	157.38
4629	NASDAQ	TLT	Tue, Dec 15, 2020	157.78	158.39	157.31	157.80
4628	NASDAQ	TLT	Mon, Dec 14, 2020	157.49	158.69	157.11	158.33
4627	NASDAQ	TLT	Fri, Dec 11, 2020	158.65	159.39	158.32	158.77
4626	NASDAQ	TLT	Thu, Dec 10, 2020	157.24	158.29	156.83	158.21
4625	NASDAQ	TLT	Wed, Dec 9, 2020	156.55	157.32	156.02	156.82
4624	NASDAQ	TLT	Tue, Dec 8, 2020	157.57	158.07	157.20	157.34
4623	NASDAQ	TLT	Mon, Dec 7, 2020	156.35	156.88	156.18	156.60
4622	NASDAQ	TLT	Fri, Dec 4, 2020	155.69	155.79	154.77	155.20
4621	NASDAQ	TLT	Thu, Dec 3, 2020	156.94	157.82	156.58	157.51
4620	NASDAQ	TLT	Wed, Dec 2, 2020	156.88	156.93	155.48	156.25
4619	NASDAQ	TLT	Tue, Dec 1, 2020	158.55	158.74	156.68	157.50
4618	NASDAQ	TLT	Mon, Nov 30, 2020	160.03	160.53	159.76	160.02
4617	NASDAQ	TLT	Fri, Nov 27, 2020	159.61	160.27	159.58	160.22
4616	NASDAQ	TLT	Wed, Nov 25, 2020	159.25	159.91	158.62	158.68
4615	NASDAQ	TLT	Tue, Nov 24, 2020	159.99	160.02	159.01	159.17
4614	NASDAQ	TLT	Mon, Nov 23, 2020	160.82	160.99	160.28	160.77
4613	NASDAQ	TLT	Fri, Nov 20, 2020	160.53	161.54	160.39	161.51
4612	NASDAQ	TLT	Thu, Nov 19, 2020	159.97	160.72	159.84	160.09
4611	NASDAQ	TLT	Wed, Nov 18, 2020	159.44	159.57	158.35	159.27
4610	NASDAQ	TLT	Tue, Nov 17, 2020	158.77	159.16	158.59	158.81
4609	NASDAQ	TLT	Mon, Nov 16, 2020	157.73	158.28	157.61	157.78
4608	NASDAQ	TLT	Fri, Nov 13, 2020	158.36	158.50	157.91	158.16
4607	NASDAQ	TLT	Thu, Nov 12, 2020	156.94	158.40	156.71	158.37
4606	NASDAQ	TLT	Wed, Nov 11, 2020	155.02	155.94	154.97	155.72
4605	NASDAQ	TLT	Tue, Nov 10, 2020	154.96	155.81	154.78	155.16
4604	NASDAQ	TLT	Mon, Nov 9, 2020	155.97	156.15	154.63	156.06
4603	NASDAQ	TLT	Fri, Nov 6, 2020	159.62	159.92	158.94	159.41
4602	NASDAQ	TLT	Thu, Nov 5, 2020	161.64	161.74	160.58	161.36
4601	NASDAQ	TLT	Wed, Nov 4, 2020	161.64	162.17	160.54	161.08
4600	NASDAQ	TLT	Tue, Nov 3, 2020	157.85	157.98	157.04	157.66
4599	NASDAQ	TLT	Mon, Nov 2, 2020	158.70	159.19	158.33	158.58
4598	NASDAQ	TLT	Fri, Oct 30, 2020	159.03	159.35	157.57	157.57
4597	NASDAQ	TLT	Thu, Oct 29, 2020	160.73	160.83	158.47	159.14
4596	NASDAQ	TLT	Wed, Oct 28, 2020	161.38	161.46	160.20	160.70
4595	NASDAQ	TLT	Tue, Oct 27, 2020	160.23	160.70	159.90	160.55
4594	NASDAQ	TLT	Mon, Oct 26, 2020	159.21	160.02	159.01	159.48
4593	NASDAQ	TLT	Fri, Oct 23, 2020	156.81	158.21	156.75	158.01
4592	NASDAQ	TLT	Thu, Oct 22, 2020	158.29	158.63	156.97	157.05
4591	NASDAQ	TLT	Wed, Oct 21, 2020	158.79	159.37	158.37	158.70
4590	NASDAQ	TLT	Tue, Oct 20, 2020	159.86	160.01	158.95	159.25
4589	NASDAQ	TLT	Mon, Oct 19, 2020	160.50	160.98	160.05	160.78
4588	NASDAQ	TLT	Fri, Oct 16, 2020	161.66	162.32	161.10	161.39
4587	NASDAQ	TLT	Thu, Oct 15, 2020	163.04	163.19	161.64	161.84
4586	NASDAQ	TLT	Wed, Oct 14, 2020	162.33	162.75	161.97	162.12
4585	NASDAQ	TLT	Tue, Oct 13, 2020	161.21	161.83	161.18	161.75
4584	NASDAQ	TLT	Mon, Oct 12, 2020	160.43	160.68	160.11	160.60
4583	NASDAQ	TLT	Fri, Oct 9, 2020	159.52	160.27	158.81	160.09
4582	NASDAQ	TLT	Thu, Oct 8, 2020	159.97	160.25	159.66	160.12
4581	NASDAQ	TLT	Wed, Oct 7, 2020	159.56	160.42	158.86	159.26
4580	NASDAQ	TLT	Tue, Oct 6, 2020	159.33	161.41	158.68	160.43
4579	NASDAQ	TLT	Mon, Oct 5, 2020	160.95	160.95	159.52	159.57
4578	NASDAQ	TLT	Fri, Oct 2, 2020	163.61	163.67	162.18	162.75
4577	NASDAQ	TLT	Thu, Oct 1, 2020	162.51	163.74	162.10	163.36
4576	NASDAQ	TLT	Wed, Sep 30, 2020	164.00	164.00	162.55	163.26
4575	NASDAQ	TLT	Tue, Sep 29, 2020	164.80	165.24	164.56	164.84
4574	NASDAQ	TLT	Mon, Sep 28, 2020	164.87	164.90	164.37	164.65
4573	NASDAQ	TLT	Fri, Sep 25, 2020	165.11	165.42	164.71	165.12
4572	NASDAQ	TLT	Thu, Sep 24, 2020	164.96	165.12	164.62	165.12
4571	NASDAQ	TLT	Wed, Sep 23, 2020	164.30	164.53	163.48	164.49
4570	NASDAQ	TLT	Tue, Sep 22, 2020	164.44	164.88	163.87	164.27
4569	NASDAQ	TLT	Mon, Sep 21, 2020	164.89	165.40	164.14	164.40
4568	NASDAQ	TLT	Fri, Sep 18, 2020	164.17	164.24	163.34	163.57
4567	NASDAQ	TLT	Thu, Sep 17, 2020	164.90	164.96	163.80	164.08
4566	NASDAQ	TLT	Wed, Sep 16, 2020	164.78	164.89	162.98	163.58
4565	NASDAQ	TLT	Tue, Sep 15, 2020	164.17	164.47	163.79	164.07
4564	NASDAQ	TLT	Mon, Sep 14, 2020	164.79	165.08	164.23	164.47
4563	NASDAQ	TLT	Fri, Sep 11, 2020	164.31	164.57	164.08	164.48
4562	NASDAQ	TLT	Thu, Sep 10, 2020	162.46	164.35	161.95	164.13
4561	NASDAQ	TLT	Wed, Sep 9, 2020	163.94	164.25	162.76	163.30
4560	NASDAQ	TLT	Tue, Sep 8, 2020	164.37	165.26	163.74	163.74
4559	NASDAQ	TLT	Fri, Sep 4, 2020	164.41	164.70	162.45	162.74
4558	NASDAQ	TLT	Thu, Sep 3, 2020	165.75	167.24	165.44	165.89
4557	NASDAQ	TLT	Wed, Sep 2, 2020	163.51	165.56	163.49	165.42
4556	NASDAQ	TLT	Tue, Sep 1, 2020	161.76	164.07	161.18	163.86
4555	NASDAQ	TLT	Mon, Aug 31, 2020	161.60	163.25	161.56	162.19
4554	NASDAQ	TLT	Fri, Aug 28, 2020	161.77	162.05	160.64	161.12
4553	NASDAQ	TLT	Thu, Aug 27, 2020	164.76	164.82	161.16	161.24
4552	NASDAQ	TLT	Wed, Aug 26, 2020	164.05	164.33	163.28	164.03
4551	NASDAQ	TLT	Tue, Aug 25, 2020	164.35	165.09	163.83	164.66
4550	NASDAQ	TLT	Mon, Aug 24, 2020	166.32	166.97	165.86	165.93
4549	NASDAQ	TLT	Fri, Aug 21, 2020	165.77	166.33	165.01	166.20
4548	NASDAQ	TLT	Thu, Aug 20, 2020	165.39	165.65	164.93	165.21
4547	NASDAQ	TLT	Wed, Aug 19, 2020	165.37	165.61	163.30	163.73
4546	NASDAQ	TLT	Tue, Aug 18, 2020	164.36	164.87	164.09	164.76
4545	NASDAQ	TLT	Mon, Aug 17, 2020	163.97	164.46	163.43	163.59
4544	NASDAQ	TLT	Fri, Aug 14, 2020	163.81	164.15	163.16	163.18
4543	NASDAQ	TLT	Thu, Aug 13, 2020	165.31	165.58	163.17	163.82
4542	NASDAQ	TLT	Wed, Aug 12, 2020	165.70	166.07	164.99	165.59
4541	NASDAQ	TLT	Tue, Aug 11, 2020	167.17	167.49	165.88	167.11
4540	NASDAQ	TLT	Mon, Aug 10, 2020	170.22	170.25	169.07	169.12
4539	NASDAQ	TLT	Fri, Aug 7, 2020	171.28	171.50	169.58	169.88
4538	NASDAQ	TLT	Thu, Aug 6, 2020	171.38	172.25	170.62	171.02
4537	NASDAQ	TLT	Wed, Aug 5, 2020	170.06	170.56	169.69	170.07
4536	NASDAQ	TLT	Tue, Aug 4, 2020	170.83	171.58	170.72	171.57
4535	NASDAQ	TLT	Mon, Aug 3, 2020	169.24	169.99	168.97	169.95
4534	NASDAQ	TLT	Fri, Jul 31, 2020	170.15	171.46	169.94	171.00
4533	NASDAQ	TLT	Thu, Jul 30, 2020	171.05	171.26	170.75	171.11
4532	NASDAQ	TLT	Wed, Jul 29, 2020	170.05	170.39	168.98	169.99
4531	NASDAQ	TLT	Tue, Jul 28, 2020	169.54	170.34	169.43	170.28
4530	NASDAQ	TLT	Mon, Jul 27, 2020	170.25	170.30	168.99	169.11
4529	NASDAQ	TLT	Fri, Jul 24, 2020	169.01	169.92	168.87	169.74
4528	NASDAQ	TLT	Thu, Jul 23, 2020	168.92	169.88	168.48	169.75
4527	NASDAQ	TLT	Wed, Jul 22, 2020	168.26	168.46	167.69	167.79
4526	NASDAQ	TLT	Tue, Jul 21, 2020	167.30	167.72	167.08	167.29
4525	NASDAQ	TLT	Mon, Jul 20, 2020	167.51	167.62	166.80	167.19
4524	NASDAQ	TLT	Fri, Jul 17, 2020	167.27	167.40	166.47	166.78
4523	NASDAQ	TLT	Thu, Jul 16, 2020	167.40	167.77	167.04	167.13
4522	NASDAQ	TLT	Wed, Jul 15, 2020	165.92	166.95	165.83	166.34
4521	NASDAQ	TLT	Tue, Jul 14, 2020	167.93	168.14	166.98	167.12
4520	NASDAQ	TLT	Mon, Jul 13, 2020	165.50	166.96	165.23	166.88
4519	NASDAQ	TLT	Fri, Jul 10, 2020	167.95	168.21	166.16	166.33
4518	NASDAQ	TLT	Thu, Jul 9, 2020	164.66	167.45	164.60	167.17
4517	NASDAQ	TLT	Wed, Jul 8, 2020	164.32	164.92	163.83	164.55
4516	NASDAQ	TLT	Tue, Jul 7, 2020	163.42	165.34	163.20	165.21
4515	NASDAQ	TLT	Mon, Jul 6, 2020	162.33	163.02	161.75	162.92
4514	NASDAQ	TLT	Thu, Jul 2, 2020	162.70	163.74	162.24	163.59
4513	NASDAQ	TLT	Wed, Jul 1, 2020	162.81	163.56	162.15	163.42
4512	NASDAQ	TLT	Tue, Jun 30, 2020	165.23	165.29	163.48	163.93
4511	NASDAQ	TLT	Mon, Jun 29, 2020	164.85	165.27	164.38	164.73
4510	NASDAQ	TLT	Fri, Jun 26, 2020	164.25	165.32	164.18	165.25
4509	NASDAQ	TLT	Thu, Jun 25, 2020	164.21	164.35	163.40	163.50
4508	NASDAQ	TLT	Wed, Jun 24, 2020	161.53	163.09	161.52	163.03
4507	NASDAQ	TLT	Tue, Jun 23, 2020	161.48	162.06	161.12	161.30
4506	NASDAQ	TLT	Mon, Jun 22, 2020	163.19	163.42	162.07	162.41
4505	NASDAQ	TLT	Fri, Jun 19, 2020	161.00	162.50	160.91	162.39
4504	NASDAQ	TLT	Thu, Jun 18, 2020	162.04	162.48	161.61	162.26
4503	NASDAQ	TLT	Wed, Jun 17, 2020	160.27	160.77	159.34	160.56
4502	NASDAQ	TLT	Tue, Jun 16, 2020	159.41	161.23	158.70	159.90
4501	NASDAQ	TLT	Mon, Jun 15, 2020	163.89	164.22	162.14	162.39
4500	NASDAQ	TLT	Fri, Jun 12, 2020	162.41	163.66	162.05	162.30
4499	NASDAQ	TLT	Thu, Jun 11, 2020	163.25	164.23	162.63	163.88
4498	NASDAQ	TLT	Wed, Jun 10, 2020	159.24	160.90	159.05	160.84
4497	NASDAQ	TLT	Tue, Jun 9, 2020	159.05	159.64	158.30	158.49
4496	NASDAQ	TLT	Mon, Jun 8, 2020	155.07	156.85	155.05	156.71
4495	NASDAQ	TLT	Fri, Jun 5, 2020	154.61	156.16	153.16	156.11
4494	NASDAQ	TLT	Thu, Jun 4, 2020	158.92	159.01	157.19	157.23
4493	NASDAQ	TLT	Wed, Jun 3, 2020	160.18	160.33	158.94	159.54
4492	NASDAQ	TLT	Tue, Jun 2, 2020	161.67	162.09	161.25	161.69
4491	NASDAQ	TLT	Mon, Jun 1, 2020	162.10	162.44	161.67	162.28
4490	NASDAQ	TLT	Fri, May 29, 2020	162.71	164.09	162.36	163.59
4489	NASDAQ	TLT	Thu, May 28, 2020	161.96	162.57	161.66	162.43
4488	NASDAQ	TLT	Wed, May 27, 2020	162.79	163.91	162.59	163.03
4487	NASDAQ	TLT	Tue, May 26, 2020	163.71	163.79	162.98	163.33
4486	NASDAQ	TLT	Fri, May 22, 2020	164.72	165.68	164.61	165.55
4485	NASDAQ	TLT	Thu, May 21, 2020	164.86	165.36	164.29	164.56
4484	NASDAQ	TLT	Wed, May 20, 2020	163.17	164.70	162.88	164.15
4483	NASDAQ	TLT	Tue, May 19, 2020	162.52	163.70	162.48	163.66
4482	NASDAQ	TLT	Mon, May 18, 2020	164.93	165.06	162.42	163.05
4481	NASDAQ	TLT	Fri, May 15, 2020	168.30	168.49	166.33	166.71
4480	NASDAQ	TLT	Thu, May 14, 2020	167.32	168.15	167.05	167.14
4479	NASDAQ	TLT	Wed, May 13, 2020	165.09	166.29	164.83	165.52
4478	NASDAQ	TLT	Tue, May 12, 2020	163.16	164.93	163.13	164.37
4477	NASDAQ	TLT	Mon, May 11, 2020	163.66	164.22	162.10	162.70
4476	NASDAQ	TLT	Fri, May 8, 2020	164.49	165.40	163.68	163.98
4475	NASDAQ	TLT	Thu, May 7, 2020	163.56	166.37	163.34	166.14
4474	NASDAQ	TLT	Wed, May 6, 2020	163.23	163.64	162.05	163.41
4473	NASDAQ	TLT	Tue, May 5, 2020	165.57	166.27	165.27	166.09
4472	NASDAQ	TLT	Mon, May 4, 2020	167.56	167.68	166.48	167.16
4471	NASDAQ	TLT	Fri, May 1, 2020	167.50	168.11	166.44	167.95
4470	NASDAQ	TLT	Thu, Apr 30, 2020	168.74	169.23	166.71	166.74
4469	NASDAQ	TLT	Wed, Apr 29, 2020	169.53	170.26	167.96	168.71
4468	NASDAQ	TLT	Tue, Apr 28, 2020	168.55	169.85	168.45	169.59
4467	NASDAQ	TLT	Mon, Apr 27, 2020	169.66	169.75	167.44	167.66
4466	NASDAQ	TLT	Fri, Apr 24, 2020	169.61	170.84	169.57	170.84
4465	NASDAQ	TLT	Thu, Apr 23, 2020	169.87	170.93	169.61	170.44
4464	NASDAQ	TLT	Wed, Apr 22, 2020	169.97	170.39	168.71	169.54
4463	NASDAQ	TLT	Tue, Apr 21, 2020	171.93	172.15	170.78	171.29
4462	NASDAQ	TLT	Mon, Apr 20, 2020	168.44	169.29	167.96	169.16
4461	NASDAQ	TLT	Fri, Apr 17, 2020	169.82	170.84	167.27	167.81
4460	NASDAQ	TLT	Thu, Apr 16, 2020	169.26	170.32	169.02	170.09
4459	NASDAQ	TLT	Wed, Apr 15, 2020	166.80	168.60	166.74	168.18
4458	NASDAQ	TLT	Tue, Apr 14, 2020	163.84	164.74	163.48	163.84
4457	NASDAQ	TLT	Mon, Apr 13, 2020	164.75	165.71	163.88	163.88
4456	NASDAQ	TLT	Thu, Apr 9, 2020	164.28	165.79	163.78	165.39
4455	NASDAQ	TLT	Wed, Apr 8, 2020	165.11	166.19	164.13	165.09
4454	NASDAQ	TLT	Tue, Apr 7, 2020	164.96	166.42	163.71	166.30
4453	NASDAQ	TLT	Mon, Apr 6, 2020	167.00	168.27	166.53	168.06
4452	NASDAQ	TLT	Fri, Apr 3, 2020	168.55	170.33	168.14	168.50
4451	NASDAQ	TLT	Thu, Apr 2, 2020	168.83	169.22	167.26	168.10
4450	NASDAQ	TLT	Wed, Apr 1, 2020	168.48	168.96	166.40	167.04
4449	NASDAQ	TLT	Tue, Mar 31, 2020	165.70	166.92	164.56	164.97
4448	NASDAQ	TLT	Mon, Mar 30, 2020	168.30	170.11	165.94	166.32
4447	NASDAQ	TLT	Fri, Mar 27, 2020	165.52	168.25	164.59	167.70
4446	NASDAQ	TLT	Thu, Mar 26, 2020	164.00	165.68	162.27	163.34
4445	NASDAQ	TLT	Wed, Mar 25, 2020	163.59	166.68	161.62	162.54
4444	NASDAQ	TLT	Tue, Mar 24, 2020	161.25	165.45	160.41	162.91
4443	NASDAQ	TLT	Mon, Mar 23, 2020	157.50	166.69	156.57	166.00
4442	NASDAQ	TLT	Fri, Mar 20, 2020	153.30	159.43	152.11	159.43
4441	NASDAQ	TLT	Thu, Mar 19, 2020	146.95	153.45	145.25	148.28
4440	NASDAQ	TLT	Wed, Mar 18, 2020	152.84	154.14	139.01	144.35
4439	NASDAQ	TLT	Tue, Mar 17, 2020	163.50	165.63	152.71	152.98
4438	NASDAQ	TLT	Mon, Mar 16, 2020	160.38	166.15	157.81	163.91
4437	NASDAQ	TLT	Fri, Mar 13, 2020	155.00	158.20	152.19	153.94
4436	NASDAQ	TLT	Thu, Mar 12, 2020	163.51	166.36	155.66	157.50
4435	NASDAQ	TLT	Wed, Mar 11, 2020	165.43	167.03	155.63	156.53
4434	NASDAQ	TLT	Tue, Mar 10, 2020	169.64	172.93	162.03	162.51
4433	NASDAQ	TLT	Mon, Mar 9, 2020	179.10	179.70	170.34	171.29
4432	NASDAQ	TLT	Fri, Mar 6, 2020	167.30	169.33	164.11	166.77
4431	NASDAQ	TLT	Thu, Mar 5, 2020	157.13	158.82	156.81	158.52
4430	NASDAQ	TLT	Wed, Mar 4, 2020	156.41	157.35	154.19	154.67
4429	NASDAQ	TLT	Tue, Mar 3, 2020	153.81	159.70	152.36	156.33
4428	NASDAQ	TLT	Mon, Mar 2, 2020	155.30	156.50	153.76	153.94
4427	NASDAQ	TLT	Fri, Feb 28, 2020	154.45	155.98	154.16	155.31
4426	NASDAQ	TLT	Thu, Feb 27, 2020	152.70	153.08	150.83	151.88
4425	NASDAQ	TLT	Wed, Feb 26, 2020	149.95	151.72	149.58	150.25
4424	NASDAQ	TLT	Tue, Feb 25, 2020	150.21	151.76	150.14	151.05
4423	NASDAQ	TLT	Mon, Feb 24, 2020	150.83	150.96	150.00	150.25
4422	NASDAQ	TLT	Fri, Feb 21, 2020	147.80	148.88	147.65	148.04
4421	NASDAQ	TLT	Thu, Feb 20, 2020	146.08	146.94	146.00	146.67
4420	NASDAQ	TLT	Wed, Feb 19, 2020	145.12	145.62	144.98	145.53
4419	NASDAQ	TLT	Tue, Feb 18, 2020	145.34	146.05	144.92	145.54
4418	NASDAQ	TLT	Fri, Feb 14, 2020	144.76	145.08	144.45	144.55
4417	NASDAQ	TLT	Thu, Feb 13, 2020	143.44	144.20	143.27	143.92
4416	NASDAQ	TLT	Wed, Feb 12, 2020	143.37	143.55	142.99	143.37
4415	NASDAQ	TLT	Tue, Feb 11, 2020	144.59	144.72	143.94	144.10
4414	NASDAQ	TLT	Mon, Feb 10, 2020	145.10	145.25	144.68	144.83
4413	NASDAQ	TLT	Fri, Feb 7, 2020	144.22	144.74	143.87	144.43
4412	NASDAQ	TLT	Thu, Feb 6, 2020	142.18	142.88	142.00	142.65
4411	NASDAQ	TLT	Wed, Feb 5, 2020	142.30	142.70	141.90	142.01
4410	NASDAQ	TLT	Tue, Feb 4, 2020	143.99	144.14	143.06	143.58
4409	NASDAQ	TLT	Mon, Feb 3, 2020	144.95	145.76	144.12	145.54
4408	NASDAQ	TLT	Fri, Jan 31, 2020	145.17	145.99	145.09	145.90
4407	NASDAQ	TLT	Thu, Jan 30, 2020	144.90	145.67	144.29	144.58
4406	NASDAQ	TLT	Wed, Jan 29, 2020	143.44	144.70	143.43	144.56
4405	NASDAQ	TLT	Tue, Jan 28, 2020	143.93	144.09	142.82	143.16
4404	NASDAQ	TLT	Mon, Jan 27, 2020	143.95	144.29	143.50	144.29
4403	NASDAQ	TLT	Fri, Jan 24, 2020	141.42	142.55	141.30	142.08
4402	NASDAQ	TLT	Thu, Jan 23, 2020	140.85	141.38	140.78	140.94
4401	NASDAQ	TLT	Wed, Jan 22, 2020	139.72	140.14	139.59	139.96
4400	NASDAQ	TLT	Tue, Jan 21, 2020	138.81	139.65	138.77	139.47
4399	NASDAQ	TLT	Fri, Jan 17, 2020	137.58	138.14	137.36	138.02
4398	NASDAQ	TLT	Thu, Jan 16, 2020	139.26	139.53	138.74	139.21
4397	NASDAQ	TLT	Wed, Jan 15, 2020	139.52	139.76	139.02	139.65
4396	NASDAQ	TLT	Tue, Jan 14, 2020	138.18	138.82	138.14	138.73
4395	NASDAQ	TLT	Mon, Jan 13, 2020	137.88	138.09	137.39	138.02
4394	NASDAQ	TLT	Fri, Jan 10, 2020	137.67	138.47	137.63	138.44
4393	NASDAQ	TLT	Thu, Jan 9, 2020	136.00	137.44	135.91	137.22
4392	NASDAQ	TLT	Wed, Jan 8, 2020	137.93	138.31	136.32	136.74
4391	NASDAQ	TLT	Tue, Jan 7, 2020	138.22	138.47	137.64	137.65
4390	NASDAQ	TLT	Mon, Jan 6, 2020	139.69	139.71	138.15	138.33
4389	NASDAQ	TLT	Fri, Jan 3, 2020	138.27	139.16	137.88	139.12
4388	NASDAQ	TLT	Thu, Jan 2, 2020	136.79	137.53	136.67	137.02
4387	NASDAQ	TLT	Tue, Dec 31, 2019	136.21	136.46	135.38	135.48
4386	NASDAQ	TLT	Mon, Dec 30, 2019	135.89	136.90	135.66	136.82
4385	NASDAQ	TLT	Fri, Dec 27, 2019	137.44	137.63	137.29	137.32
4384	NASDAQ	TLT	Thu, Dec 26, 2019	136.91	137.22	136.51	137.17
4383	NASDAQ	TLT	Tue, Dec 24, 2019	135.92	137.06	135.89	136.84
4382	NASDAQ	TLT	Mon, Dec 23, 2019	136.81	136.97	136.00	136.45
4381	NASDAQ	TLT	Fri, Dec 20, 2019	136.13	136.69	135.93	136.65
4380	NASDAQ	TLT	Thu, Dec 19, 2019	136.00	136.86	135.76	136.47
4379	NASDAQ	TLT	Wed, Dec 18, 2019	137.30	137.45	136.28	136.47
4378	NASDAQ	TLT	Tue, Dec 17, 2019	138.21	138.34	137.21	137.60
4377	NASDAQ	TLT	Mon, Dec 16, 2019	138.40	138.46	137.43	137.79
4376	NASDAQ	TLT	Fri, Dec 13, 2019	138.12	139.61	137.23	139.04
4375	NASDAQ	TLT	Thu, Dec 12, 2019	139.19	139.28	136.61	137.45
4374	NASDAQ	TLT	Wed, Dec 11, 2019	139.30	140.14	139.23	139.75
4373	NASDAQ	TLT	Tue, Dec 10, 2019	139.18	139.35	138.41	138.66
4372	NASDAQ	TLT	Mon, Dec 9, 2019	138.99	139.11	138.57	138.65
4371	NASDAQ	TLT	Fri, Dec 6, 2019	138.03	139.12	137.86	138.35
4370	NASDAQ	TLT	Thu, Dec 5, 2019	138.66	139.44	138.60	139.12
4369	NASDAQ	TLT	Wed, Dec 4, 2019	140.34	140.50	139.21	139.80
4368	NASDAQ	TLT	Tue, Dec 3, 2019	140.04	141.77	139.93	141.21
4367	NASDAQ	TLT	Mon, Dec 2, 2019	138.14	138.67	137.95	138.31
4366	NASDAQ	TLT	Fri, Nov 29, 2019	140.62	140.68	139.78	140.42
4365	NASDAQ	TLT	Wed, Nov 27, 2019	140.60	140.91	140.42	140.72
4364	NASDAQ	TLT	Tue, Nov 26, 2019	141.00	141.31	140.94	141.13
4363	NASDAQ	TLT	Mon, Nov 25, 2019	140.30	140.53	140.18	140.31
4362	NASDAQ	TLT	Fri, Nov 22, 2019	140.10	140.28	139.68	139.90
4361	NASDAQ	TLT	Thu, Nov 21, 2019	139.64	140.08	139.12	139.72
4360	NASDAQ	TLT	Wed, Nov 20, 2019	139.91	140.60	139.77	140.60
4359	NASDAQ	TLT	Tue, Nov 19, 2019	138.37	139.24	138.37	139.16
4358	NASDAQ	TLT	Mon, Nov 18, 2019	138.21	138.61	137.93	138.01
4357	NASDAQ	TLT	Fri, Nov 15, 2019	137.48	138.16	137.43	137.76
4356	NASDAQ	TLT	Thu, Nov 14, 2019	137.80	138.44	137.67	137.91
4355	NASDAQ	TLT	Wed, Nov 13, 2019	136.81	136.96	136.17	136.50
4354	NASDAQ	TLT	Tue, Nov 12, 2019	135.28	135.95	134.79	135.62
4353	NASDAQ	TLT	Mon, Nov 11, 2019	135.38	135.39	134.64	135.00
4352	NASDAQ	TLT	Fri, Nov 8, 2019	135.15	135.95	134.78	134.91
4351	NASDAQ	TLT	Thu, Nov 7, 2019	136.35	136.36	134.45	135.48
4350	NASDAQ	TLT	Wed, Nov 6, 2019	138.02	138.41	137.34	137.98
4349	NASDAQ	TLT	Tue, Nov 5, 2019	137.22	137.44	136.73	137.15
4348	NASDAQ	TLT	Mon, Nov 4, 2019	138.97	139.14	138.53	138.71
4347	NASDAQ	TLT	Fri, Nov 1, 2019	140.73	141.27	139.79	140.56
4346	NASDAQ	TLT	Thu, Oct 31, 2019	140.48	141.68	140.43	141.24
4345	NASDAQ	TLT	Wed, Oct 30, 2019	137.77	139.45	137.77	139.36
4344	NASDAQ	TLT	Tue, Oct 29, 2019	137.62	137.74	137.17	137.35
4343	NASDAQ	TLT	Mon, Oct 28, 2019	137.58	137.58	136.99	137.26
4342	NASDAQ	TLT	Fri, Oct 25, 2019	139.53	139.55	138.31	138.52
4341	NASDAQ	TLT	Thu, Oct 24, 2019	139.68	140.24	139.03	139.20
4340	NASDAQ	TLT	Wed, Oct 23, 2019	140.03	140.31	139.36	139.48
4339	NASDAQ	TLT	Tue, Oct 22, 2019	139.38	139.53	138.64	139.34
4338	NASDAQ	TLT	Mon, Oct 21, 2019	138.57	138.99	138.23	138.53
4337	NASDAQ	TLT	Fri, Oct 18, 2019	139.81	140.23	139.45	139.58
4336	NASDAQ	TLT	Thu, Oct 17, 2019	139.52	140.38	139.30	139.58
4335	NASDAQ	TLT	Wed, Oct 16, 2019	139.64	140.06	139.35	139.92
4334	NASDAQ	TLT	Tue, Oct 15, 2019	140.67	140.95	139.55	139.75
4333	NASDAQ	TLT	Mon, Oct 14, 2019	141.48	141.51	141.08	141.46
4332	NASDAQ	TLT	Fri, Oct 11, 2019	140.98	141.10	139.71	140.44
4331	NASDAQ	TLT	Thu, Oct 10, 2019	143.12	143.18	141.73	142.20
4330	NASDAQ	TLT	Wed, Oct 9, 2019	144.60	144.61	143.80	144.35
4329	NASDAQ	TLT	Tue, Oct 8, 2019	145.82	145.93	144.62	145.17
4328	NASDAQ	TLT	Mon, Oct 7, 2019	145.16	145.53	144.71	144.78
4327	NASDAQ	TLT	Fri, Oct 4, 2019	145.35	146.03	145.20	145.99
4326	NASDAQ	TLT	Thu, Oct 3, 2019	143.98	145.67	143.92	144.92
4325	NASDAQ	TLT	Wed, Oct 2, 2019	143.46	144.27	143.24	143.61
4324	NASDAQ	TLT	Tue, Oct 1, 2019	141.26	143.91	141.14	143.26
4323	NASDAQ	TLT	Mon, Sep 30, 2019	141.88	143.09	141.84	143.08
4322	NASDAQ	TLT	Fri, Sep 27, 2019	142.32	142.98	142.14	142.73
4321	NASDAQ	TLT	Thu, Sep 26, 2019	142.27	142.99	141.90	142.38
4320	NASDAQ	TLT	Wed, Sep 25, 2019	143.26	143.55	141.14	141.47
4319	NASDAQ	TLT	Tue, Sep 24, 2019	142.42	143.85	142.41	143.57
4318	NASDAQ	TLT	Mon, Sep 23, 2019	142.24	143.16	141.70	141.86
4317	NASDAQ	TLT	Fri, Sep 20, 2019	140.77	141.98	140.44	141.89
4316	NASDAQ	TLT	Thu, Sep 19, 2019	140.76	140.99	139.97	140.04
4315	NASDAQ	TLT	Wed, Sep 18, 2019	139.93	140.66	139.53	139.62
4314	NASDAQ	TLT	Tue, Sep 17, 2019	138.36	139.60	138.02	139.03
4313	NASDAQ	TLT	Mon, Sep 16, 2019	137.88	138.57	137.25	138.28
4312	NASDAQ	TLT	Fri, Sep 13, 2019	138.28	138.71	136.54	136.54
4311	NASDAQ	TLT	Thu, Sep 12, 2019	141.50	141.80	139.06	139.52
4310	NASDAQ	TLT	Wed, Sep 11, 2019	140.40	141.15	140.39	140.44
4309	NASDAQ	TLT	Tue, Sep 10, 2019	142.84	143.29	140.66	140.69
4308	NASDAQ	TLT	Mon, Sep 9, 2019	143.83	144.00	143.19	143.20
4307	NASDAQ	TLT	Fri, Sep 6, 2019	145.26	146.03	145.08	145.79
4306	NASDAQ	TLT	Thu, Sep 5, 2019	145.66	145.80	143.89	144.76
4305	NASDAQ	TLT	Wed, Sep 4, 2019	146.53	147.62	146.48	147.43
4304	NASDAQ	TLT	Tue, Sep 3, 2019	147.09	148.67	146.57	147.21
4303	NASDAQ	TLT	Fri, Aug 30, 2019	146.61	147.48	146.36	147.28
4302	NASDAQ	TLT	Thu, Aug 29, 2019	147.25	147.34	146.13	147.24
4301	NASDAQ	TLT	Wed, Aug 28, 2019	148.78	148.90	147.66	147.80
4300	NASDAQ	TLT	Tue, Aug 27, 2019	146.63	147.72	146.48	147.61
4299	NASDAQ	TLT	Mon, Aug 26, 2019	145.87	146.29	145.29	145.37
4298	NASDAQ	TLT	Fri, Aug 23, 2019	143.52	146.27	143.43	145.96
4297	NASDAQ	TLT	Thu, Aug 22, 2019	144.00	144.70	143.48	143.60
4296	NASDAQ	TLT	Wed, Aug 21, 2019	144.72	145.79	144.29	144.56
4295	NASDAQ	TLT	Tue, Aug 20, 2019	145.28	145.62	144.84	145.53
4294	NASDAQ	TLT	Mon, Aug 19, 2019	143.57	144.66	143.52	144.04
4293	NASDAQ	TLT	Fri, Aug 16, 2019	146.06	146.51	144.84	146.13
4292	NASDAQ	TLT	Thu, Aug 15, 2019	145.95	148.60	145.58	147.31
4291	NASDAQ	TLT	Wed, Aug 14, 2019	145.16	145.73	144.71	145.69
4290	NASDAQ	TLT	Tue, Aug 13, 2019	143.81	143.91	141.95	142.48
4289	NASDAQ	TLT	Mon, Aug 12, 2019	141.72	143.43	141.51	142.97
4288	NASDAQ	TLT	Fri, Aug 9, 2019	140.67	141.55	139.87	140.05
4287	NASDAQ	TLT	Thu, Aug 8, 2019	139.14	140.43	137.98	140.33
4286	NASDAQ	TLT	Wed, Aug 7, 2019	142.40	143.06	139.78	140.03
4285	NASDAQ	TLT	Tue, Aug 6, 2019	138.20	139.98	138.09	139.98
4284	NASDAQ	TLT	Mon, Aug 5, 2019	138.14	138.89	137.66	138.87
4283	NASDAQ	TLT	Fri, Aug 2, 2019	135.66	136.51	135.40	136.51
4282	NASDAQ	TLT	Thu, Aug 1, 2019	133.39	135.39	133.26	135.26
4281	NASDAQ	TLT	Wed, Jul 31, 2019	131.70	133.33	131.66	132.89
4280	NASDAQ	TLT	Tue, Jul 30, 2019	132.00	132.10	131.43	131.83
4279	NASDAQ	TLT	Mon, Jul 29, 2019	131.82	131.95	131.40	131.51
4278	NASDAQ	TLT	Fri, Jul 26, 2019	131.70	131.78	131.25	131.47
4277	NASDAQ	TLT	Thu, Jul 25, 2019	131.25	131.41	130.51	131.16
4276	NASDAQ	TLT	Wed, Jul 24, 2019	131.60	131.90	131.47	131.79
4275	NASDAQ	TLT	Tue, Jul 23, 2019	131.60	131.74	130.97	131.22
4274	NASDAQ	TLT	Mon, Jul 22, 2019	132.47	132.49	131.74	131.94
4273	NASDAQ	TLT	Fri, Jul 19, 2019	131.59	131.93	131.51	131.69
4272	NASDAQ	TLT	Thu, Jul 18, 2019	131.47	132.32	131.24	132.00
4271	NASDAQ	TLT	Wed, Jul 17, 2019	131.06	132.02	131.05	131.99
4270	NASDAQ	TLT	Tue, Jul 16, 2019	130.17	130.60	129.96	130.58
4269	NASDAQ	TLT	Mon, Jul 15, 2019	130.45	131.05	130.45	130.97
4268	NASDAQ	TLT	Fri, Jul 12, 2019	129.92	130.45	129.68	130.22
4267	NASDAQ	TLT	Thu, Jul 11, 2019	131.31	131.41	129.76	130.07
4266	NASDAQ	TLT	Wed, Jul 10, 2019	132.35	132.44	131.51	131.83
4265	NASDAQ	TLT	Tue, Jul 9, 2019	132.68	132.71	132.16	132.56
4264	NASDAQ	TLT	Mon, Jul 8, 2019	133.05	133.22	132.61	132.61
4263	NASDAQ	TLT	Fri, Jul 5, 2019	132.54	132.55	131.67	132.43
4262	NASDAQ	TLT	Wed, Jul 3, 2019	133.52	134.29	133.51	134.21
4261	NASDAQ	TLT	Tue, Jul 2, 2019	132.57	133.39	132.46	133.26
4260	NASDAQ	TLT	Mon, Jul 1, 2019	132.57	132.75	131.59	132.24
4259	NASDAQ	TLT	Fri, Jun 28, 2019	132.58	133.08	132.45	132.81
4258	NASDAQ	TLT	Thu, Jun 27, 2019	132.31	133.09	131.99	132.90
4257	NASDAQ	TLT	Wed, Jun 26, 2019	132.68	132.70	131.88	131.97
4256	NASDAQ	TLT	Tue, Jun 25, 2019	132.79	133.09	132.72	132.82
4255	NASDAQ	TLT	Mon, Jun 24, 2019	132.16	132.53	132.08	132.41
4254	NASDAQ	TLT	Fri, Jun 21, 2019	132.51	132.53	131.38	131.43
4253	NASDAQ	TLT	Thu, Jun 20, 2019	132.91	133.51	132.59	132.89
4252	NASDAQ	TLT	Wed, Jun 19, 2019	131.86	132.72	131.58	132.54
4251	NASDAQ	TLT	Tue, Jun 18, 2019	132.74	132.86	131.95	132.35
4250	NASDAQ	TLT	Mon, Jun 17, 2019	131.39	131.76	131.13	131.69
4249	NASDAQ	TLT	Fri, Jun 14, 2019	131.10	131.71	131.09	131.46
4248	NASDAQ	TLT	Thu, Jun 13, 2019	130.80	131.25	130.79	131.13
4247	NASDAQ	TLT	Wed, Jun 12, 2019	130.39	130.75	130.30	130.68
4246	NASDAQ	TLT	Tue, Jun 11, 2019	130.42	130.76	130.32	130.58
4245	NASDAQ	TLT	Mon, Jun 10, 2019	130.68	130.70	130.32	130.50
4244	NASDAQ	TLT	Fri, Jun 7, 2019	131.79	132.07	131.44	131.74
4243	NASDAQ	TLT	Thu, Jun 6, 2019	130.97	131.59	130.32	130.61
4242	NASDAQ	TLT	Wed, Jun 5, 2019	130.52	130.95	130.12	130.19
4241	NASDAQ	TLT	Tue, Jun 4, 2019	131.39	131.76	130.55	130.93
4240	NASDAQ	TLT	Mon, Jun 3, 2019	131.91	132.58	131.55	132.44
4239	NASDAQ	TLT	Fri, May 31, 2019	130.90	131.90	130.81	131.83
4238	NASDAQ	TLT	Thu, May 30, 2019	129.33	130.23	128.89	130.20
4237	NASDAQ	TLT	Wed, May 29, 2019	129.67	129.90	129.00	129.09
4236	NASDAQ	TLT	Tue, May 28, 2019	128.27	128.90	128.09	128.79
4235	NASDAQ	TLT	Fri, May 24, 2019	127.56	127.78	127.39	127.78
4234	NASDAQ	TLT	Thu, May 23, 2019	126.89	128.09	126.88	127.67
4233	NASDAQ	TLT	Wed, May 22, 2019	125.77	126.33	125.72	126.25
4232	NASDAQ	TLT	Tue, May 21, 2019	125.60	125.72	125.30	125.53
4231	NASDAQ	TLT	Mon, May 20, 2019	126.12	126.38	125.65	125.73
4230	NASDAQ	TLT	Fri, May 17, 2019	126.28	126.30	125.69	125.99
4229	NASDAQ	TLT	Thu, May 16, 2019	125.81	125.83	125.53	125.71
4228	NASDAQ	TLT	Wed, May 15, 2019	126.21	126.27	125.77	126.13
4227	NASDAQ	TLT	Tue, May 14, 2019	125.51	125.65	125.20	125.36
4226	NASDAQ	TLT	Mon, May 13, 2019	125.40	125.93	125.25	125.73
4225	NASDAQ	TLT	Fri, May 10, 2019	124.89	125.45	124.59	124.75
4224	NASDAQ	TLT	Thu, May 9, 2019	125.11	125.30	124.31	124.92
4223	NASDAQ	TLT	Wed, May 8, 2019	125.15	125.30	124.30	124.41
4222	NASDAQ	TLT	Tue, May 7, 2019	124.53	125.14	124.39	124.95
4221	NASDAQ	TLT	Mon, May 6, 2019	124.31	124.38	123.93	124.00
4220	NASDAQ	TLT	Fri, May 3, 2019	123.66	123.88	123.37	123.66
4219	NASDAQ	TLT	Thu, May 2, 2019	123.68	123.81	123.04	123.31
4218	NASDAQ	TLT	Wed, May 1, 2019	123.69	124.45	123.60	123.90
4217	NASDAQ	TLT	Tue, Apr 30, 2019	122.95	123.74	122.93	123.65
4216	NASDAQ	TLT	Mon, Apr 29, 2019	123.23	123.35	122.85	123.02
4215	NASDAQ	TLT	Fri, Apr 26, 2019	123.98	124.02	123.64	123.81
4214	NASDAQ	TLT	Thu, Apr 25, 2019	123.49	123.62	123.10	123.39
4213	NASDAQ	TLT	Wed, Apr 24, 2019	123.11	123.59	123.09	123.57
4212	NASDAQ	TLT	Tue, Apr 23, 2019	122.61	122.70	122.39	122.57
4211	NASDAQ	TLT	Mon, Apr 22, 2019	122.47	122.57	122.24	122.31
4210	NASDAQ	TLT	Thu, Apr 18, 2019	122.81	123.10	122.78	122.90
4209	NASDAQ	TLT	Wed, Apr 17, 2019	122.13	122.57	122.11	122.26
4208	NASDAQ	TLT	Tue, Apr 16, 2019	122.51	122.63	122.14	122.21
4207	NASDAQ	TLT	Mon, Apr 15, 2019	122.78	122.99	122.72	122.98
4206	NASDAQ	TLT	Fri, Apr 12, 2019	122.89	123.06	122.63	122.67
4205	NASDAQ	TLT	Thu, Apr 11, 2019	123.93	124.02	123.41	123.55
4204	NASDAQ	TLT	Wed, Apr 10, 2019	124.27	124.52	124.10	124.28
4203	NASDAQ	TLT	Tue, Apr 9, 2019	124.22	124.34	123.77	123.98
4202	NASDAQ	TLT	Mon, Apr 8, 2019	123.83	123.95	123.52	123.59
4201	NASDAQ	TLT	Fri, Apr 5, 2019	123.62	124.17	123.58	124.03
4200	NASDAQ	TLT	Thu, Apr 4, 2019	123.60	123.89	123.44	123.87
4199	NASDAQ	TLT	Wed, Apr 3, 2019	123.61	123.87	123.37	123.52
4198	NASDAQ	TLT	Tue, Apr 2, 2019	124.48	124.74	124.25	124.60
4197	NASDAQ	TLT	Mon, Apr 1, 2019	125.29	125.36	124.19	124.37
4196	NASDAQ	TLT	Fri, Mar 29, 2019	125.68	126.47	125.64	126.44
4195	NASDAQ	TLT	Thu, Mar 28, 2019	126.25	126.69	126.01	126.56
4194	NASDAQ	TLT	Wed, Mar 27, 2019	125.42	126.34	125.31	126.12
4193	NASDAQ	TLT	Tue, Mar 26, 2019	124.70	125.29	124.62	124.97
4192	NASDAQ	TLT	Mon, Mar 25, 2019	124.81	125.94	124.51	125.06
4191	NASDAQ	TLT	Fri, Mar 22, 2019	124.21	125.28	124.06	124.86
4190	NASDAQ	TLT	Thu, Mar 21, 2019	122.96	123.09	122.74	122.95
4189	NASDAQ	TLT	Wed, Mar 20, 2019	121.74	122.85	121.73	122.68
4188	NASDAQ	TLT	Tue, Mar 19, 2019	121.09	121.62	120.89	121.41
4187	NASDAQ	TLT	Mon, Mar 18, 2019	121.57	121.87	121.52	121.68
4186	NASDAQ	TLT	Fri, Mar 15, 2019	121.74	121.95	121.40	121.75
4185	NASDAQ	TLT	Thu, Mar 14, 2019	121.69	121.76	120.92	120.95
4184	NASDAQ	TLT	Wed, Mar 13, 2019	121.66	121.96	121.62	121.83
4183	NASDAQ	TLT	Tue, Mar 12, 2019	121.30	122.23	121.26	122.06
4182	NASDAQ	TLT	Mon, Mar 11, 2019	121.40	121.42	120.98	121.21
4181	NASDAQ	TLT	Fri, Mar 8, 2019	121.12	121.69	120.85	121.57
4180	NASDAQ	TLT	Thu, Mar 7, 2019	120.64	121.26	120.61	121.06
4179	NASDAQ	TLT	Wed, Mar 6, 2019	119.92	120.52	119.89	120.28
4178	NASDAQ	TLT	Tue, Mar 5, 2019	119.28	119.87	119.27	119.84
4177	NASDAQ	TLT	Mon, Mar 4, 2019	119.29	119.77	119.06	119.59
4176	NASDAQ	TLT	Fri, Mar 1, 2019	119.33	119.53	118.64	118.66
4175	NASDAQ	TLT	Thu, Feb 28, 2019	120.56	120.62	119.71	120.02
4174	NASDAQ	TLT	Wed, Feb 27, 2019	121.12	121.13	120.28	120.43
4173	NASDAQ	TLT	Tue, Feb 26, 2019	121.73	121.82	121.36	121.81
4172	NASDAQ	TLT	Mon, Feb 25, 2019	121.17	121.30	120.92	121.21
4171	NASDAQ	TLT	Fri, Feb 22, 2019	121.47	121.95	121.42	121.57
4170	NASDAQ	TLT	Thu, Feb 21, 2019	121.07	121.16	120.70	120.85
4169	NASDAQ	TLT	Wed, Feb 20, 2019	121.95	122.08	121.59	121.94
4168	NASDAQ	TLT	Tue, Feb 19, 2019	122.42	122.54	121.95	122.29
4167	NASDAQ	TLT	Fri, Feb 15, 2019	121.56	122.02	121.54	121.98
4166	NASDAQ	TLT	Thu, Feb 14, 2019	122.14	122.20	121.58	121.79
4165	NASDAQ	TLT	Wed, Feb 13, 2019	121.15	121.39	120.91	121.10
4164	NASDAQ	TLT	Tue, Feb 12, 2019	121.66	121.75	121.20	121.56
4163	NASDAQ	TLT	Mon, Feb 11, 2019	121.86	122.18	121.75	121.87
4162	NASDAQ	TLT	Fri, Feb 8, 2019	122.26	122.47	122.07	122.35
4161	NASDAQ	TLT	Thu, Feb 7, 2019	121.46	121.91	121.23	121.83
4160	NASDAQ	TLT	Wed, Feb 6, 2019	121.36	121.41	120.73	121.03
4159	NASDAQ	TLT	Tue, Feb 5, 2019	120.73	121.23	120.66	120.97
4158	NASDAQ	TLT	Mon, Feb 4, 2019	120.44	120.55	120.02	120.42
4157	NASDAQ	TLT	Fri, Feb 1, 2019	121.48	121.57	120.84	120.96
4156	NASDAQ	TLT	Thu, Jan 31, 2019	121.55	122.18	121.50	121.97
4155	NASDAQ	TLT	Wed, Jan 30, 2019	120.84	120.98	120.33	120.93
4154	NASDAQ	TLT	Tue, Jan 29, 2019	120.53	121.04	120.39	121.02
4153	NASDAQ	TLT	Mon, Jan 28, 2019	120.54	120.94	120.41	120.41
4152	NASDAQ	TLT	Fri, Jan 25, 2019	120.59	120.75	120.32	120.53
4151	NASDAQ	TLT	Thu, Jan 24, 2019	120.91	121.26	120.71	121.11
4150	NASDAQ	TLT	Wed, Jan 23, 2019	119.88	120.62	119.83	120.32
4149	NASDAQ	TLT	Tue, Jan 22, 2019	120.31	120.72	120.07	120.37
4148	NASDAQ	TLT	Fri, Jan 18, 2019	119.84	120.12	119.39	119.56
4147	NASDAQ	TLT	Thu, Jan 17, 2019	120.22	120.53	119.89	120.19
4146	NASDAQ	TLT	Wed, Jan 16, 2019	119.59	120.39	119.51	120.16
4145	NASDAQ	TLT	Tue, Jan 15, 2019	120.56	120.57	119.95	120.04
4144	NASDAQ	TLT	Mon, Jan 14, 2019	120.90	121.01	120.24	120.48
4143	NASDAQ	TLT	Fri, Jan 11, 2019	120.83	121.27	120.68	120.93
4142	NASDAQ	TLT	Thu, Jan 10, 2019	121.28	121.41	120.34	120.46
4141	NASDAQ	TLT	Wed, Jan 9, 2019	121.26	121.43	120.80	121.24
4140	NASDAQ	TLT	Tue, Jan 8, 2019	121.69	121.94	121.39	121.43
4139	NASDAQ	TLT	Mon, Jan 7, 2019	122.62	122.65	121.62	121.75
4138	NASDAQ	TLT	Fri, Jan 4, 2019	122.34	122.56	121.65	122.11
4137	NASDAQ	TLT	Thu, Jan 3, 2019	122.29	123.86	122.23	123.54
4136	NASDAQ	TLT	Wed, Jan 2, 2019	121.66	122.16	121.34	122.15
4135	NASDAQ	TLT	Mon, Dec 31, 2018	120.65	121.56	120.46	121.51
4134	NASDAQ	TLT	Fri, Dec 28, 2018	120.40	121.05	120.29	121.05
4133	NASDAQ	TLT	Thu, Dec 27, 2018	121.26	121.38	119.98	120.04
4132	NASDAQ	TLT	Wed, Dec 26, 2018	120.99	121.39	119.97	120.02
4131	NASDAQ	TLT	Mon, Dec 24, 2018	121.13	121.42	120.91	121.32
4130	NASDAQ	TLT	Fri, Dec 21, 2018	121.14	121.21	120.39	120.72
4129	NASDAQ	TLT	Thu, Dec 20, 2018	122.01	122.03	120.67	120.74
4128	NASDAQ	TLT	Wed, Dec 19, 2018	120.11	121.66	119.92	121.18
4127	NASDAQ	TLT	Tue, Dec 18, 2018	119.07	119.79	118.94	119.60
4126	NASDAQ	TLT	Mon, Dec 17, 2018	118.59	119.30	118.58	119.17
4125	NASDAQ	TLT	Fri, Dec 14, 2018	118.55	118.77	118.22	118.48
4124	NASDAQ	TLT	Thu, Dec 13, 2018	118.46	118.58	117.98	118.07
4123	NASDAQ	TLT	Wed, Dec 12, 2018	118.58	118.72	118.24	118.35
4122	NASDAQ	TLT	Tue, Dec 11, 2018	118.97	119.38	118.61	118.88
4121	NASDAQ	TLT	Mon, Dec 10, 2018	118.87	119.28	118.44	118.90
4120	NASDAQ	TLT	Fri, Dec 7, 2018	117.81	118.53	117.52	118.41
4119	NASDAQ	TLT	Thu, Dec 6, 2018	118.54	119.20	118.13	118.19
4118	NASDAQ	TLT	Tue, Dec 4, 2018	116.81	118.67	116.63	117.82
4117	NASDAQ	TLT	Mon, Dec 3, 2018	114.68	115.88	114.66	115.88
4116	NASDAQ	TLT	Fri, Nov 30, 2018	115.31	115.42	114.98	115.33
4115	NASDAQ	TLT	Thu, Nov 29, 2018	114.92	115.25	114.59	114.90
4114	NASDAQ	TLT	Wed, Nov 28, 2018	114.85	115.02	114.36	114.45
4113	NASDAQ	TLT	Tue, Nov 27, 2018	114.81	115.25	114.76	115.01
4112	NASDAQ	TLT	Mon, Nov 26, 2018	114.86	115.06	114.78	114.88
4111	NASDAQ	TLT	Fri, Nov 23, 2018	115.67	115.76	115.09	115.14
4110	NASDAQ	TLT	Wed, Nov 21, 2018	114.89	115.09	114.54	115.02
4109	NASDAQ	TLT	Tue, Nov 20, 2018	115.24	115.46	114.93	115.06
4108	NASDAQ	TLT	Mon, Nov 19, 2018	114.41	115.02	114.41	115.02
4107	NASDAQ	TLT	Fri, Nov 16, 2018	114.20	114.81	113.92	114.70
4106	NASDAQ	TLT	Thu, Nov 15, 2018	114.44	114.54	113.68	114.04
4105	NASDAQ	TLT	Wed, Nov 14, 2018	113.48	114.52	113.30	114.09
4104	NASDAQ	TLT	Tue, Nov 13, 2018	113.71	114.02	113.48	114.02
4103	NASDAQ	TLT	Mon, Nov 12, 2018	113.95	114.31	113.91	114.09
4102	NASDAQ	TLT	Fri, Nov 9, 2018	112.75	113.50	112.72	113.35
4101	NASDAQ	TLT	Thu, Nov 8, 2018	112.96	112.97	112.41	112.51
4100	NASDAQ	TLT	Wed, Nov 7, 2018	113.19	113.40	112.41	112.52
4099	NASDAQ	TLT	Tue, Nov 6, 2018	112.60	112.73	112.33	112.37
4098	NASDAQ	TLT	Mon, Nov 5, 2018	112.48	112.71	112.35	112.44
4097	NASDAQ	TLT	Fri, Nov 2, 2018	113.17	113.26	111.90	112.00
4096	NASDAQ	TLT	Thu, Nov 1, 2018	112.85	113.56	112.84	113.41
4095	NASDAQ	TLT	Wed, Oct 31, 2018	113.74	113.96	113.21	113.58
4094	NASDAQ	TLT	Tue, Oct 30, 2018	114.26	114.54	114.02	114.16
4093	NASDAQ	TLT	Mon, Oct 29, 2018	114.84	115.02	114.26	114.73
4092	NASDAQ	TLT	Fri, Oct 26, 2018	114.93	115.32	114.79	114.99
4091	NASDAQ	TLT	Thu, Oct 25, 2018	114.54	114.74	114.23	114.30
4090	NASDAQ	TLT	Wed, Oct 24, 2018	114.36	114.82	114.24	114.78
4089	NASDAQ	TLT	Tue, Oct 23, 2018	114.76	115.02	113.84	113.92
4088	NASDAQ	TLT	Mon, Oct 22, 2018	113.95	114.08	113.53	113.56
4087	NASDAQ	TLT	Fri, Oct 19, 2018	113.85	113.95	113.41	113.71
4086	NASDAQ	TLT	Thu, Oct 18, 2018	113.62	114.39	113.55	113.96
4085	NASDAQ	TLT	Wed, Oct 17, 2018	114.66	114.79	113.98	114.00
4084	NASDAQ	TLT	Tue, Oct 16, 2018	114.39	114.72	114.16	114.68
4083	NASDAQ	TLT	Mon, Oct 15, 2018	114.66	114.82	114.29	114.42
4082	NASDAQ	TLT	Fri, Oct 12, 2018	114.39	115.01	114.28	114.47
4081	NASDAQ	TLT	Thu, Oct 11, 2018	114.00	115.15	113.79	114.87
4080	NASDAQ	TLT	Wed, Oct 10, 2018	113.14	113.58	112.79	113.49
4079	NASDAQ	TLT	Tue, Oct 9, 2018	113.14	113.85	113.07	113.80
4078	NASDAQ	TLT	Mon, Oct 8, 2018	112.99	113.11	112.64	112.66
4077	NASDAQ	TLT	Fri, Oct 5, 2018	113.39	113.72	112.62	113.04
4076	NASDAQ	TLT	Thu, Oct 4, 2018	114.13	114.39	113.71	114.02
4075	NASDAQ	TLT	Wed, Oct 3, 2018	116.27	116.36	114.24	114.83
4074	NASDAQ	TLT	Tue, Oct 2, 2018	116.67	117.13	116.60	116.86
4073	NASDAQ	TLT	Mon, Oct 1, 2018	116.66	116.83	116.12	116.15
4072	NASDAQ	TLT	Fri, Sep 28, 2018	117.85	117.91	117.22	117.27
4071	NASDAQ	TLT	Thu, Sep 27, 2018	117.24	117.65	117.10	117.58
4070	NASDAQ	TLT	Wed, Sep 26, 2018	116.93	117.58	116.66	117.50
4069	NASDAQ	TLT	Tue, Sep 25, 2018	116.48	116.74	116.40	116.68
4068	NASDAQ	TLT	Mon, Sep 24, 2018	116.74	117.27	116.72	116.80
4067	NASDAQ	TLT	Fri, Sep 21, 2018	116.87	117.28	116.84	117.10
4066	NASDAQ	TLT	Thu, Sep 20, 2018	116.58	117.30	116.47	117.15
4065	NASDAQ	TLT	Wed, Sep 19, 2018	117.11	117.11	116.19	116.61
4064	NASDAQ	TLT	Tue, Sep 18, 2018	118.06	118.07	117.16	117.31
4063	NASDAQ	TLT	Mon, Sep 17, 2018	118.18	118.82	118.12	118.55
4062	NASDAQ	TLT	Fri, Sep 14, 2018	118.41	118.91	118.30	118.55
4061	NASDAQ	TLT	Thu, Sep 13, 2018	119.34	119.57	118.98	119.12
4060	NASDAQ	TLT	Wed, Sep 12, 2018	119.05	119.17	118.90	118.94
4059	NASDAQ	TLT	Tue, Sep 11, 2018	119.08	119.17	118.60	118.66
4058	NASDAQ	TLT	Mon, Sep 10, 2018	119.17	119.60	119.17	119.57
4057	NASDAQ	TLT	Fri, Sep 7, 2018	119.33	119.40	118.99	119.13
4056	NASDAQ	TLT	Thu, Sep 6, 2018	119.76	120.40	119.69	120.15
4055	NASDAQ	TLT	Wed, Sep 5, 2018	119.76	119.90	119.55	119.71
4054	NASDAQ	TLT	Tue, Sep 4, 2018	119.96	120.10	119.75	120.03
4053	NASDAQ	TLT	Fri, Aug 31, 2018	121.89	121.92	120.89	121.00
4052	NASDAQ	TLT	Thu, Aug 30, 2018	121.31	121.46	121.08	121.28
4051	NASDAQ	TLT	Wed, Aug 29, 2018	120.94	121.15	120.62	121.02
4050	NASDAQ	TLT	Tue, Aug 28, 2018	121.00	121.09	120.68	120.86
4049	NASDAQ	TLT	Mon, Aug 27, 2018	121.78	121.87	121.52	121.59
4048	NASDAQ	TLT	Fri, Aug 24, 2018	121.62	122.33	121.49	122.29
4047	NASDAQ	TLT	Thu, Aug 23, 2018	122.00	122.13	121.78	122.05
4046	NASDAQ	TLT	Wed, Aug 22, 2018	122.00	122.05	121.58	121.86
4045	NASDAQ	TLT	Tue, Aug 21, 2018	121.37	121.53	121.07	121.38
4044	NASDAQ	TLT	Mon, Aug 20, 2018	121.64	121.91	121.54	121.79
4043	NASDAQ	TLT	Fri, Aug 17, 2018	121.09	121.39	120.75	120.98
4042	NASDAQ	TLT	Thu, Aug 16, 2018	120.81	120.93	120.28	120.83
4041	NASDAQ	TLT	Wed, Aug 15, 2018	120.66	121.13	120.57	120.84
4040	NASDAQ	TLT	Tue, Aug 14, 2018	120.54	120.56	120.03	120.14
4039	NASDAQ	TLT	Mon, Aug 13, 2018	120.25	120.70	120.21	120.41
4038	NASDAQ	TLT	Fri, Aug 10, 2018	120.37	121.05	120.28	120.66
4037	NASDAQ	TLT	Thu, Aug 9, 2018	119.23	119.83	119.12	119.79
4036	NASDAQ	TLT	Wed, Aug 8, 2018	118.66	119.03	118.61	118.79
4035	NASDAQ	TLT	Tue, Aug 7, 2018	119.03	119.10	118.57	118.67
4034	NASDAQ	TLT	Mon, Aug 6, 2018	119.54	119.84	119.27	119.29
4033	NASDAQ	TLT	Fri, Aug 3, 2018	118.83	119.29	118.81	119.22
4032	NASDAQ	TLT	Thu, Aug 2, 2018	118.62	118.74	118.30	118.63
4031	NASDAQ	TLT	Wed, Aug 1, 2018	118.29	118.84	118.07	118.46
4030	NASDAQ	TLT	Tue, Jul 31, 2018	119.79	119.86	119.56	119.70
4029	NASDAQ	TLT	Mon, Jul 30, 2018	118.99	119.41	118.97	119.05
4028	NASDAQ	TLT	Fri, Jul 27, 2018	119.85	119.87	119.40	119.46
4027	NASDAQ	TLT	Thu, Jul 26, 2018	119.71	119.88	119.16	119.26
4026	NASDAQ	TLT	Wed, Jul 25, 2018	120.02	120.26	119.26	119.49
4025	NASDAQ	TLT	Tue, Jul 24, 2018	119.28	119.82	119.14	119.68
4024	NASDAQ	TLT	Mon, Jul 23, 2018	120.38	120.38	119.18	119.27
4023	NASDAQ	TLT	Fri, Jul 20, 2018	121.58	121.59	120.70	120.76
4022	NASDAQ	TLT	Thu, Jul 19, 2018	121.80	122.45	121.77	122.26
4021	NASDAQ	TLT	Wed, Jul 18, 2018	122.02	122.04	121.39	121.49
4020	NASDAQ	TLT	Tue, Jul 17, 2018	122.29	122.39	121.90	121.98
4019	NASDAQ	TLT	Mon, Jul 16, 2018	122.21	122.29	121.64	122.21
4018	NASDAQ	TLT	Fri, Jul 13, 2018	122.61	122.87	122.47	122.72
4017	NASDAQ	TLT	Thu, Jul 12, 2018	122.17	122.47	122.14	122.41
4016	NASDAQ	TLT	Wed, Jul 11, 2018	122.45	122.55	122.09	122.42
4015	NASDAQ	TLT	Tue, Jul 10, 2018	121.87	122.13	121.81	121.95
4014	NASDAQ	TLT	Mon, Jul 9, 2018	122.07	122.21	121.90	121.96
4013	NASDAQ	TLT	Fri, Jul 6, 2018	122.75	122.92	122.48	122.75
4012	NASDAQ	TLT	Thu, Jul 5, 2018	122.06	122.53	122.01	122.35
4011	NASDAQ	TLT	Tue, Jul 3, 2018	121.53	122.03	121.53	122.00
4010	NASDAQ	TLT	Mon, Jul 2, 2018	121.74	121.75	121.29	121.35
4009	NASDAQ	TLT	Fri, Jun 29, 2018	122.17	122.50	121.65	121.72
4008	NASDAQ	TLT	Thu, Jun 28, 2018	122.13	122.25	121.83	122.14
4007	NASDAQ	TLT	Wed, Jun 27, 2018	121.75	122.18	121.55	122.11
4006	NASDAQ	TLT	Tue, Jun 26, 2018	120.77	121.03	120.66	120.97
4005	NASDAQ	TLT	Mon, Jun 25, 2018	120.66	121.11	120.64	120.80
4004	NASDAQ	TLT	Fri, Jun 22, 2018	120.09	120.62	120.06	120.53
4003	NASDAQ	TLT	Thu, Jun 21, 2018	120.36	120.75	120.22	120.54
4002	NASDAQ	TLT	Wed, Jun 20, 2018	120.77	120.79	119.90	119.91
4001	NASDAQ	TLT	Tue, Jun 19, 2018	120.97	121.23	120.70	120.97
4000	NASDAQ	TLT	Mon, Jun 18, 2018	120.48	120.56	120.04	120.27
3999	NASDAQ	TLT	Fri, Jun 15, 2018	120.83	121.09	120.30	120.38
3998	NASDAQ	TLT	Thu, Jun 14, 2018	119.78	120.30	119.48	120.27
3997	NASDAQ	TLT	Wed, Jun 13, 2018	119.45	119.64	118.63	119.28
3996	NASDAQ	TLT	Tue, Jun 12, 2018	118.93	119.46	118.89	119.34
3995	NASDAQ	TLT	Mon, Jun 11, 2018	119.07	119.39	118.94	119.31
3994	NASDAQ	TLT	Fri, Jun 8, 2018	119.56	119.85	119.44	119.53
3993	NASDAQ	TLT	Thu, Jun 7, 2018	118.69	120.49	118.68	119.89
3992	NASDAQ	TLT	Wed, Jun 6, 2018	119.08	119.10	118.42	118.74
3991	NASDAQ	TLT	Tue, Jun 5, 2018	119.96	120.16	119.62	119.71
3990	NASDAQ	TLT	Mon, Jun 4, 2018	120.11	120.14	119.37	119.43
3989	NASDAQ	TLT	Fri, Jun 1, 2018	120.17	120.71	119.85	120.30
3988	NASDAQ	TLT	Thu, May 31, 2018	121.56	121.98	120.95	121.22
3987	NASDAQ	TLT	Wed, May 30, 2018	121.00	121.48	120.74	121.42
3986	NASDAQ	TLT	Tue, May 29, 2018	120.79	122.52	120.43	122.24
3985	NASDAQ	TLT	Fri, May 25, 2018	119.56	119.84	119.47	119.62
3984	NASDAQ	TLT	Thu, May 24, 2018	118.69	119.06	118.64	118.88
3983	NASDAQ	TLT	Wed, May 23, 2018	117.75	118.11	117.66	117.94
3982	NASDAQ	TLT	Tue, May 22, 2018	117.29	117.35	116.85	117.09
3981	NASDAQ	TLT	Mon, May 21, 2018	117.13	117.38	116.95	117.27
3980	NASDAQ	TLT	Fri, May 18, 2018	116.51	117.29	116.51	117.21
3979	NASDAQ	TLT	Thu, May 17, 2018	116.63	116.82	116.09	116.21
3978	NASDAQ	TLT	Wed, May 16, 2018	117.42	117.53	116.79	116.80
3977	NASDAQ	TLT	Tue, May 15, 2018	117.56	117.58	116.70	117.25
3976	NASDAQ	TLT	Mon, May 14, 2018	118.80	118.99	118.59	118.60
3975	NASDAQ	TLT	Fri, May 11, 2018	119.32	119.36	118.82	119.23
3974	NASDAQ	TLT	Thu, May 10, 2018	118.55	118.98	118.35	118.93
3973	NASDAQ	TLT	Wed, May 9, 2018	118.12	118.42	117.98	117.98
3972	NASDAQ	TLT	Tue, May 8, 2018	118.55	119.00	118.30	118.69
3971	NASDAQ	TLT	Mon, May 7, 2018	118.97	119.02	118.74	118.80
3970	NASDAQ	TLT	Fri, May 4, 2018	119.23	119.23	118.49	118.99
3969	NASDAQ	TLT	Thu, May 3, 2018	118.84	119.31	118.68	118.81
3968	NASDAQ	TLT	Wed, May 2, 2018	118.64	118.87	118.26	118.28
3967	NASDAQ	TLT	Tue, May 1, 2018	118.77	118.84	118.23	118.41
3966	NASDAQ	TLT	Mon, Apr 30, 2018	119.08	119.56	118.94	119.10
3965	NASDAQ	TLT	Fri, Apr 27, 2018	118.47	118.95	118.44	118.89
3964	NASDAQ	TLT	Thu, Apr 26, 2018	117.73	118.13	117.59	117.98
3963	NASDAQ	TLT	Wed, Apr 25, 2018	117.41	117.65	116.94	117.16
3962	NASDAQ	TLT	Tue, Apr 24, 2018	118.21	118.45	117.76	117.95
3961	NASDAQ	TLT	Mon, Apr 23, 2018	118.33	118.62	118.08	118.49
3960	NASDAQ	TLT	Fri, Apr 20, 2018	118.89	119.13	118.43	118.46
3959	NASDAQ	TLT	Thu, Apr 19, 2018	119.42	119.53	118.81	119.32
3958	NASDAQ	TLT	Wed, Apr 18, 2018	121.29	121.34	120.28	120.30
3957	NASDAQ	TLT	Tue, Apr 17, 2018	120.92	121.58	120.82	121.27
3956	NASDAQ	TLT	Mon, Apr 16, 2018	120.23	120.97	120.18	120.94
3955	NASDAQ	TLT	Fri, Apr 13, 2018	120.52	121.13	120.50	120.90
3954	NASDAQ	TLT	Thu, Apr 12, 2018	121.04	121.07	120.41	120.62
3953	NASDAQ	TLT	Wed, Apr 11, 2018	121.85	121.89	121.27	121.51
3952	NASDAQ	TLT	Tue, Apr 10, 2018	121.20	121.38	120.78	121.08
3951	NASDAQ	TLT	Mon, Apr 9, 2018	120.64	121.30	120.35	121.30
3950	NASDAQ	TLT	Fri, Apr 6, 2018	120.66	121.15	120.22	121.10
3949	NASDAQ	TLT	Thu, Apr 5, 2018	120.10	120.27	119.77	119.79
3948	NASDAQ	TLT	Wed, Apr 4, 2018	121.35	121.46	120.60	120.69
3947	NASDAQ	TLT	Tue, Apr 3, 2018	121.36	121.48	120.83	120.94
3946	NASDAQ	TLT	Mon, Apr 2, 2018	121.35	122.36	121.16	121.88
3945	NASDAQ	TLT	Thu, Mar 29, 2018	121.54	122.29	121.51	121.90
3944	NASDAQ	TLT	Wed, Mar 28, 2018	121.45	121.64	120.95	121.31
3943	NASDAQ	TLT	Tue, Mar 27, 2018	119.83	121.12	119.81	120.99
3942	NASDAQ	TLT	Mon, Mar 26, 2018	120.00	120.45	119.67	119.71
3941	NASDAQ	TLT	Fri, Mar 23, 2018	119.68	120.31	119.62	120.17
3940	NASDAQ	TLT	Thu, Mar 22, 2018	120.31	120.82	119.67	120.26
3939	NASDAQ	TLT	Wed, Mar 21, 2018	118.66	119.42	118.11	119.08
3938	NASDAQ	TLT	Tue, Mar 20, 2018	118.91	119.22	118.83	118.95
3937	NASDAQ	TLT	Mon, Mar 19, 2018	119.21	119.97	119.20	119.43
3936	NASDAQ	TLT	Fri, Mar 16, 2018	119.80	120.01	119.55	119.81
3935	NASDAQ	TLT	Thu, Mar 15, 2018	120.17	120.49	119.93	120.24
3934	NASDAQ	TLT	Wed, Mar 14, 2018	119.40	120.40	119.37	120.24
3933	NASDAQ	TLT	Tue, Mar 13, 2018	118.98	119.37	118.50	119.19
3932	NASDAQ	TLT	Mon, Mar 12, 2018	118.31	118.66	118.19	118.59
3931	NASDAQ	TLT	Fri, Mar 9, 2018	117.99	118.27	117.59	117.91
3930	NASDAQ	TLT	Thu, Mar 8, 2018	118.31	118.99	118.26	118.69
3929	NASDAQ	TLT	Wed, Mar 7, 2018	118.57	118.68	117.96	118.01
3928	NASDAQ	TLT	Tue, Mar 6, 2018	118.36	118.68	118.12	118.14
3927	NASDAQ	TLT	Mon, Mar 5, 2018	118.75	118.80	117.63	118.03
3926	NASDAQ	TLT	Fri, Mar 2, 2018	118.85	118.93	118.12	118.35
3925	NASDAQ	TLT	Thu, Mar 1, 2018	118.43	119.62	118.15	119.32
3924	NASDAQ	TLT	Wed, Feb 28, 2018	118.47	118.83	118.25	118.75
3923	NASDAQ	TLT	Tue, Feb 27, 2018	118.52	118.66	117.26	118.00
3922	NASDAQ	TLT	Mon, Feb 26, 2018	118.68	118.91	118.04	118.17
3921	NASDAQ	TLT	Fri, Feb 23, 2018	117.88	118.31	117.72	118.13
3920	NASDAQ	TLT	Thu, Feb 22, 2018	117.24	117.66	117.00	117.09
3919	NASDAQ	TLT	Wed, Feb 21, 2018	118.24	118.29	116.51	116.74
3918	NASDAQ	TLT	Tue, Feb 20, 2018	118.28	118.51	117.78	118.19
3917	NASDAQ	TLT	Fri, Feb 16, 2018	119.04	119.21	118.34	118.71
3916	NASDAQ	TLT	Thu, Feb 15, 2018	118.19	118.80	117.99	118.07
3915	NASDAQ	TLT	Wed, Feb 14, 2018	118.46	118.54	117.47	117.67
3914	NASDAQ	TLT	Tue, Feb 13, 2018	118.61	119.01	118.39	118.99
3913	NASDAQ	TLT	Mon, Feb 12, 2018	118.56	119.30	118.19	118.46
3912	NASDAQ	TLT	Fri, Feb 9, 2018	118.11	119.09	117.79	117.94
3911	NASDAQ	TLT	Thu, Feb 8, 2018	118.01	119.18	117.85	118.69
3910	NASDAQ	TLT	Wed, Feb 7, 2018	120.13	120.33	118.56	118.82
3909	NASDAQ	TLT	Tue, Feb 6, 2018	120.42	120.87	119.72	119.96
3908	NASDAQ	TLT	Mon, Feb 5, 2018	119.17	121.82	118.64	120.71
3907	NASDAQ	TLT	Fri, Feb 2, 2018	120.15	120.26	119.24	119.58
3906	NASDAQ	TLT	Thu, Feb 1, 2018	122.48	122.53	120.63	120.70
3905	NASDAQ	TLT	Wed, Jan 31, 2018	122.87	122.93	121.94	122.73
3904	NASDAQ	TLT	Tue, Jan 30, 2018	122.28	122.37	121.70	122.01
3903	NASDAQ	TLT	Mon, Jan 29, 2018	122.97	122.97	122.30	122.73
3902	NASDAQ	TLT	Fri, Jan 26, 2018	123.88	123.91	123.10	123.59
3901	NASDAQ	TLT	Thu, Jan 25, 2018	123.16	124.15	122.80	124.05
3900	NASDAQ	TLT	Wed, Jan 24, 2018	122.85	123.13	122.54	123.04
3899	NASDAQ	TLT	Tue, Jan 23, 2018	123.81	124.20	123.24	123.71
3898	NASDAQ	TLT	Mon, Jan 22, 2018	123.45	123.71	122.99	123.18
3897	NASDAQ	TLT	Fri, Jan 19, 2018	123.40	123.56	122.98	123.06
3896	NASDAQ	TLT	Thu, Jan 18, 2018	123.93	124.27	123.54	123.71
3895	NASDAQ	TLT	Wed, Jan 17, 2018	125.08	125.64	124.60	124.87
3894	NASDAQ	TLT	Tue, Jan 16, 2018	125.17	125.28	124.56	125.04
3893	NASDAQ	TLT	Fri, Jan 12, 2018	124.10	124.79	123.91	124.52
3892	NASDAQ	TLT	Thu, Jan 11, 2018	123.51	124.59	123.31	124.31
3891	NASDAQ	TLT	Wed, Jan 10, 2018	122.81	123.93	122.66	123.80
3890	NASDAQ	TLT	Tue, Jan 9, 2018	124.81	124.83	123.81	123.95
3889	NASDAQ	TLT	Mon, Jan 8, 2018	125.99	126.03	125.17	125.63
3888	NASDAQ	TLT	Fri, Jan 5, 2018	125.87	126.18	125.36	125.71
3887	NASDAQ	TLT	Thu, Jan 4, 2018	125.65	126.16	125.37	126.07
3886	NASDAQ	TLT	Wed, Jan 3, 2018	126.00	126.20	125.49	126.09
3885	NASDAQ	TLT	Tue, Jan 2, 2018	126.49	126.51	125.07	125.49
3884	NASDAQ	TLT	Fri, Dec 29, 2017	126.50	127.12	126.48	126.86
3883	NASDAQ	TLT	Thu, Dec 28, 2017	126.53	126.83	126.37	126.66
3882	NASDAQ	TLT	Wed, Dec 27, 2017	125.71	126.98	125.70	126.77
3881	NASDAQ	TLT	Tue, Dec 26, 2017	124.98	125.53	124.97	125.14
3880	NASDAQ	TLT	Fri, Dec 22, 2017	124.70	124.84	124.53	124.77
3879	NASDAQ	TLT	Thu, Dec 21, 2017	124.03	124.86	124.00	124.60
3878	NASDAQ	TLT	Wed, Dec 20, 2017	124.31	124.71	123.95	124.14
3877	NASDAQ	TLT	Tue, Dec 19, 2017	126.32	126.38	125.07	125.53
3876	NASDAQ	TLT	Mon, Dec 18, 2017	127.97	128.00	126.91	127.18
3875	NASDAQ	TLT	Fri, Dec 15, 2017	127.81	128.59	127.56	128.35
3874	NASDAQ	TLT	Thu, Dec 14, 2017	127.05	127.98	126.79	127.87
3873	NASDAQ	TLT	Wed, Dec 13, 2017	126.81	127.39	126.59	127.33
3872	NASDAQ	TLT	Tue, Dec 12, 2017	126.17	126.41	125.67	126.38
3871	NASDAQ	TLT	Mon, Dec 11, 2017	126.86	127.09	126.41	126.43
3870	NASDAQ	TLT	Fri, Dec 8, 2017	126.59	126.74	126.24	126.69
3869	NASDAQ	TLT	Thu, Dec 7, 2017	127.93	128.10	126.30	126.68
3868	NASDAQ	TLT	Wed, Dec 6, 2017	127.87	128.23	127.66	127.68
3867	NASDAQ	TLT	Tue, Dec 5, 2017	126.47	127.50	126.45	127.24
3866	NASDAQ	TLT	Mon, Dec 4, 2017	125.92	126.67	125.81	126.61
3865	NASDAQ	TLT	Fri, Dec 1, 2017	125.87	127.69	125.10	126.55
3864	NASDAQ	TLT	Thu, Nov 30, 2017	125.31	125.52	124.44	125.12
3863	NASDAQ	TLT	Wed, Nov 29, 2017	125.56	125.68	125.10	125.54
3862	NASDAQ	TLT	Tue, Nov 28, 2017	126.77	127.18	126.47	126.79
3861	NASDAQ	TLT	Mon, Nov 27, 2017	126.86	127.05	126.42	126.62
3860	NASDAQ	TLT	Fri, Nov 24, 2017	126.93	127.03	126.69	126.80
3859	NASDAQ	TLT	Wed, Nov 22, 2017	126.62	127.20	126.51	127.15
3858	NASDAQ	TLT	Tue, Nov 21, 2017	127.09	127.29	126.31	126.74
3857	NASDAQ	TLT	Mon, Nov 20, 2017	125.91	126.38	125.91	126.34
3856	NASDAQ	TLT	Fri, Nov 17, 2017	126.07	126.44	125.96	126.39
3855	NASDAQ	TLT	Thu, Nov 16, 2017	126.01	126.33	125.45	125.46
3854	NASDAQ	TLT	Wed, Nov 15, 2017	126.06	126.67	125.64	126.56
3853	NASDAQ	TLT	Tue, Nov 14, 2017	124.77	125.24	124.77	125.20
3852	NASDAQ	TLT	Mon, Nov 13, 2017	124.80	124.81	124.31	124.36
3851	NASDAQ	TLT	Fri, Nov 10, 2017	124.71	124.84	123.96	124.10
3850	NASDAQ	TLT	Thu, Nov 9, 2017	125.87	126.24	125.55	126.00
3849	NASDAQ	TLT	Wed, Nov 8, 2017	126.59	126.80	126.21	126.36
3848	NASDAQ	TLT	Tue, Nov 7, 2017	126.23	126.78	126.13	126.64
3847	NASDAQ	TLT	Mon, Nov 6, 2017	125.93	126.22	125.72	126.11
3846	NASDAQ	TLT	Fri, Nov 3, 2017	125.47	125.70	125.14	125.64
3845	NASDAQ	TLT	Thu, Nov 2, 2017	125.00	125.52	124.92	125.30
3844	NASDAQ	TLT	Wed, Nov 1, 2017	124.35	125.14	124.30	124.75
3843	NASDAQ	TLT	Tue, Oct 31, 2017	124.53	124.66	124.40	124.46
3842	NASDAQ	TLT	Mon, Oct 30, 2017	123.86	124.46	123.56	124.42
3841	NASDAQ	TLT	Fri, Oct 27, 2017	122.94	123.33	122.75	123.24
3840	NASDAQ	TLT	Thu, Oct 26, 2017	123.06	123.06	122.43	122.43
3839	NASDAQ	TLT	Wed, Oct 25, 2017	122.53	122.98	122.42	122.84
3838	NASDAQ	TLT	Tue, Oct 24, 2017	123.37	123.69	123.15	123.43
3837	NASDAQ	TLT	Mon, Oct 23, 2017	124.16	124.49	124.02	124.20
3836	NASDAQ	TLT	Fri, Oct 20, 2017	124.00	124.28	123.64	123.98
3835	NASDAQ	TLT	Thu, Oct 19, 2017	125.74	126.01	125.27	125.31
3834	NASDAQ	TLT	Wed, Oct 18, 2017	125.05	125.18	124.68	125.09
3833	NASDAQ	TLT	Tue, Oct 17, 2017	125.39	126.09	125.39	125.92
3832	NASDAQ	TLT	Mon, Oct 16, 2017	125.53	125.90	125.38	125.76
3831	NASDAQ	TLT	Fri, Oct 13, 2017	125.58	125.94	125.17	125.85
3830	NASDAQ	TLT	Thu, Oct 12, 2017	124.55	124.98	124.24	124.95
3829	NASDAQ	TLT	Wed, Oct 11, 2017	124.57	124.66	124.26	124.42
3828	NASDAQ	TLT	Tue, Oct 10, 2017	124.14	124.87	124.02	124.18
3827	NASDAQ	TLT	Mon, Oct 9, 2017	123.78	124.06	123.64	123.98
3826	NASDAQ	TLT	Fri, Oct 6, 2017	123.29	124.10	123.03	123.59
3825	NASDAQ	TLT	Thu, Oct 5, 2017	124.27	124.30	123.69	123.94
3824	NASDAQ	TLT	Wed, Oct 4, 2017	124.53	124.59	123.88	124.41
3823	NASDAQ	TLT	Tue, Oct 3, 2017	123.92	124.51	123.92	124.40
3822	NASDAQ	TLT	Mon, Oct 2, 2017	124.81	125.00	124.24	124.28
3821	NASDAQ	TLT	Fri, Sep 29, 2017	124.76	125.03	124.27	124.76
3820	NASDAQ	TLT	Thu, Sep 28, 2017	124.21	124.65	123.97	124.48
3819	NASDAQ	TLT	Wed, Sep 27, 2017	124.87	125.30	124.61	124.85
3818	NASDAQ	TLT	Tue, Sep 26, 2017	126.77	126.89	126.43	126.76
3817	NASDAQ	TLT	Mon, Sep 25, 2017	126.32	127.27	126.20	126.99
3816	NASDAQ	TLT	Fri, Sep 22, 2017	126.50	126.73	126.06	126.20
3815	NASDAQ	TLT	Thu, Sep 21, 2017	126.16	126.56	125.82	125.84
3814	NASDAQ	TLT	Wed, Sep 20, 2017	125.97	126.05	125.33	125.91
3813	NASDAQ	TLT	Tue, Sep 19, 2017	126.28	126.31	125.73	125.82
3812	NASDAQ	TLT	Mon, Sep 18, 2017	126.50	126.57	125.84	126.13
3811	NASDAQ	TLT	Fri, Sep 15, 2017	127.00	127.01	126.54	126.86
3810	NASDAQ	TLT	Thu, Sep 14, 2017	126.37	126.83	126.33	126.81
3809	NASDAQ	TLT	Wed, Sep 13, 2017	126.91	126.92	126.28	126.29
3808	NASDAQ	TLT	Tue, Sep 12, 2017	127.05	127.09	126.53	126.79
3807	NASDAQ	TLT	Mon, Sep 11, 2017	127.87	128.05	127.26	127.46
3806	NASDAQ	TLT	Fri, Sep 8, 2017	129.11	129.16	128.57	129.00
3805	NASDAQ	TLT	Thu, Sep 7, 2017	128.33	129.57	128.33	129.28
3804	NASDAQ	TLT	Wed, Sep 6, 2017	128.72	129.00	127.74	127.97
3803	NASDAQ	TLT	Tue, Sep 5, 2017	127.69	128.80	127.69	128.76
3802	NASDAQ	TLT	Fri, Sep 1, 2017	127.31	127.34	126.43	126.75
3801	NASDAQ	TLT	Thu, Aug 31, 2017	127.64	128.03	127.57	127.99
3800	NASDAQ	TLT	Wed, Aug 30, 2017	127.46	127.74	127.34	127.61
3799	NASDAQ	TLT	Tue, Aug 29, 2017	128.46	128.52	127.31	127.65
3798	NASDAQ	TLT	Mon, Aug 28, 2017	126.92	127.39	126.73	127.24
3797	NASDAQ	TLT	Fri, Aug 25, 2017	127.02	127.45	126.87	127.32
3796	NASDAQ	TLT	Thu, Aug 24, 2017	126.88	127.31	126.72	126.83
3795	NASDAQ	TLT	Wed, Aug 23, 2017	127.04	127.31	126.76	127.30
3794	NASDAQ	TLT	Tue, Aug 22, 2017	126.79	126.81	126.27	126.44
3793	NASDAQ	TLT	Mon, Aug 21, 2017	126.77	127.02	126.50	126.93
3792	NASDAQ	TLT	Fri, Aug 18, 2017	126.98	127.15	126.26	126.62
3791	NASDAQ	TLT	Thu, Aug 17, 2017	125.70	126.68	125.51	126.65
3790	NASDAQ	TLT	Wed, Aug 16, 2017	124.83	126.02	124.81	125.71
3789	NASDAQ	TLT	Tue, Aug 15, 2017	124.73	125.54	124.71	125.25
3788	NASDAQ	TLT	Mon, Aug 14, 2017	125.99	126.28	125.73	125.78
3787	NASDAQ	TLT	Fri, Aug 11, 2017	125.77	126.46	125.55	126.43
3786	NASDAQ	TLT	Thu, Aug 10, 2017	125.62	126.44	125.52	126.37
3785	NASDAQ	TLT	Wed, Aug 9, 2017	125.93	125.95	125.20	125.30
3784	NASDAQ	TLT	Tue, Aug 8, 2017	124.87	124.98	124.15	124.62
3783	NASDAQ	TLT	Mon, Aug 7, 2017	124.84	125.10	124.61	125.07
3782	NASDAQ	TLT	Fri, Aug 4, 2017	125.15	125.18	124.44	124.93
3781	NASDAQ	TLT	Thu, Aug 3, 2017	125.29	126.02	125.26	126.00
3780	NASDAQ	TLT	Wed, Aug 2, 2017	124.77	125.17	124.68	124.71
3779	NASDAQ	TLT	Tue, Aug 1, 2017	123.18	124.71	123.16	124.64
3778	NASDAQ	TLT	Mon, Jul 31, 2017	123.46	124.05	123.40	124.04
3777	NASDAQ	TLT	Fri, Jul 28, 2017	123.27	123.99	123.26	123.89
3776	NASDAQ	TLT	Thu, Jul 27, 2017	123.11	123.38	122.82	123.16
3775	NASDAQ	TLT	Wed, Jul 26, 2017	123.27	124.09	123.08	123.77
3774	NASDAQ	TLT	Tue, Jul 25, 2017	124.14	124.19	123.47	123.57
3773	NASDAQ	TLT	Mon, Jul 24, 2017	125.45	125.66	125.16	125.20
3772	NASDAQ	TLT	Fri, Jul 21, 2017	125.73	126.03	125.57	125.69
3771	NASDAQ	TLT	Thu, Jul 20, 2017	125.49	125.73	124.97	125.16
3770	NASDAQ	TLT	Wed, Jul 19, 2017	124.78	125.01	124.59	124.80
3769	NASDAQ	TLT	Tue, Jul 18, 2017	124.43	124.77	124.23	124.75
3768	NASDAQ	TLT	Mon, Jul 17, 2017	123.33	123.99	123.27	123.67
3767	NASDAQ	TLT	Fri, Jul 14, 2017	124.10	124.16	123.12	123.33
3766	NASDAQ	TLT	Thu, Jul 13, 2017	123.60	123.65	122.81	123.18
3765	NASDAQ	TLT	Wed, Jul 12, 2017	123.89	124.04	123.49	123.96
3764	NASDAQ	TLT	Tue, Jul 11, 2017	122.86	123.33	122.71	123.11
3763	NASDAQ	TLT	Mon, Jul 10, 2017	122.87	123.10	122.68	122.90
3762	NASDAQ	TLT	Fri, Jul 7, 2017	122.84	123.03	122.59	122.72
3761	NASDAQ	TLT	Thu, Jul 6, 2017	123.52	123.64	122.93	123.46
3760	NASDAQ	TLT	Wed, Jul 5, 2017	124.20	124.65	124.12	124.49
3759	NASDAQ	TLT	Mon, Jul 3, 2017	125.00	125.04	124.02	124.46
3758	NASDAQ	TLT	Fri, Jun 30, 2017	125.19	125.39	124.85	125.12
3757	NASDAQ	TLT	Thu, Jun 29, 2017	125.01	125.72	124.90	125.41
3756	NASDAQ	TLT	Wed, Jun 28, 2017	126.67	126.71	125.98	126.47
3755	NASDAQ	TLT	Tue, Jun 27, 2017	127.43	127.49	126.62	126.89
3754	NASDAQ	TLT	Mon, Jun 26, 2017	128.27	128.57	128.16	128.26
3753	NASDAQ	TLT	Fri, Jun 23, 2017	127.47	127.90	127.40	127.78
3752	NASDAQ	TLT	Thu, Jun 22, 2017	127.71	127.87	127.31	127.84
3751	NASDAQ	TLT	Wed, Jun 21, 2017	127.11	127.65	126.90	127.56
3750	NASDAQ	TLT	Tue, Jun 20, 2017	126.79	127.40	126.79	127.30
3749	NASDAQ	TLT	Mon, Jun 19, 2017	126.32	126.48	126.03	126.17
3748	NASDAQ	TLT	Fri, Jun 16, 2017	126.08	126.44	126.01	126.35
3747	NASDAQ	TLT	Thu, Jun 15, 2017	126.09	126.33	125.83	126.10
3746	NASDAQ	TLT	Wed, Jun 14, 2017	125.92	126.71	125.73	126.30
3745	NASDAQ	TLT	Tue, Jun 13, 2017	124.01	124.52	123.99	124.38
3744	NASDAQ	TLT	Mon, Jun 12, 2017	124.21	124.99	124.14	124.36
3743	NASDAQ	TLT	Fri, Jun 9, 2017	124.08	124.64	123.98	124.40
3742	NASDAQ	TLT	Thu, Jun 8, 2017	124.88	124.88	124.30	124.59
3741	NASDAQ	TLT	Wed, Jun 7, 2017	125.24	125.52	124.79	124.92
3740	NASDAQ	TLT	Tue, Jun 6, 2017	125.69	125.87	125.40	125.52
3739	NASDAQ	TLT	Mon, Jun 5, 2017	124.90	125.16	124.78	124.84
3738	NASDAQ	TLT	Fri, Jun 2, 2017	125.22	125.77	125.05	125.62
3737	NASDAQ	TLT	Thu, Jun 1, 2017	123.70	124.19	123.66	124.15
3736	NASDAQ	TLT	Wed, May 31, 2017	124.05	124.65	124.03	124.40
3735	NASDAQ	TLT	Tue, May 30, 2017	124.03	124.14	123.74	124.09
3734	NASDAQ	TLT	Fri, May 26, 2017	123.55	123.74	123.25	123.48
3733	NASDAQ	TLT	Thu, May 25, 2017	123.02	123.28	122.76	123.27
3732	NASDAQ	TLT	Wed, May 24, 2017	122.80	123.26	122.54	123.23
3731	NASDAQ	TLT	Tue, May 23, 2017	123.51	123.62	122.48	122.54
3730	NASDAQ	TLT	Mon, May 22, 2017	123.41	123.56	123.26	123.37
3729	NASDAQ	TLT	Fri, May 19, 2017	123.36	123.78	123.01	123.71
3728	NASDAQ	TLT	Thu, May 18, 2017	123.75	123.94	123.19	123.42
3727	NASDAQ	TLT	Wed, May 17, 2017	122.63	123.54	122.39	123.28
3726	NASDAQ	TLT	Tue, May 16, 2017	121.11	121.89	121.11	121.51
3725	NASDAQ	TLT	Mon, May 15, 2017	121.06	121.21	120.75	121.06
3724	NASDAQ	TLT	Fri, May 12, 2017	121.01	121.49	120.98	121.39
3723	NASDAQ	TLT	Thu, May 11, 2017	120.00	120.57	119.91	120.48
3722	NASDAQ	TLT	Wed, May 10, 2017	120.91	121.06	120.16	120.48
3721	NASDAQ	TLT	Tue, May 9, 2017	120.38	120.63	120.14	120.62
3720	NASDAQ	TLT	Mon, May 8, 2017	121.11	121.14	120.53	120.63
3719	NASDAQ	TLT	Fri, May 5, 2017	121.38	121.47	120.89	121.29
3718	NASDAQ	TLT	Thu, May 4, 2017	121.01	121.22	120.67	121.18
3717	NASDAQ	TLT	Wed, May 3, 2017	122.22	122.39	121.55	121.78
3716	NASDAQ	TLT	Tue, May 2, 2017	120.97	121.78	120.94	121.70
3715	NASDAQ	TLT	Mon, May 1, 2017	121.69	122.14	120.71	121.08
3714	NASDAQ	TLT	Fri, Apr 28, 2017	121.60	122.44	121.55	122.35
3713	NASDAQ	TLT	Thu, Apr 27, 2017	121.75	122.35	121.58	122.08
3712	NASDAQ	TLT	Wed, Apr 26, 2017	121.52	122.14	121.43	122.12
3711	NASDAQ	TLT	Tue, Apr 25, 2017	122.21	122.46	121.38	121.45
3710	NASDAQ	TLT	Mon, Apr 24, 2017	122.55	123.16	122.46	122.93
3709	NASDAQ	TLT	Fri, Apr 21, 2017	123.82	124.24	123.49	123.54
3708	NASDAQ	TLT	Thu, Apr 20, 2017	123.73	123.92	123.14	123.54
3707	NASDAQ	TLT	Wed, Apr 19, 2017	124.10	124.17	123.70	124.02
3706	NASDAQ	TLT	Tue, Apr 18, 2017	123.86	124.98	123.55	124.70
3705	NASDAQ	TLT	Mon, Apr 17, 2017	123.46	123.55	122.86	123.09
3704	NASDAQ	TLT	Thu, Apr 13, 2017	123.45	123.74	122.91	123.47
3703	NASDAQ	TLT	Wed, Apr 12, 2017	122.51	123.19	122.29	123.09
3702	NASDAQ	TLT	Tue, Apr 11, 2017	121.80	122.65	121.72	122.42
3701	NASDAQ	TLT	Mon, Apr 10, 2017	121.14	121.62	121.00	121.27
3700	NASDAQ	TLT	Fri, Apr 7, 2017	121.84	122.25	120.69	120.71
3699	NASDAQ	TLT	Thu, Apr 6, 2017	121.24	121.41	120.52	121.20
3698	NASDAQ	TLT	Wed, Apr 5, 2017	120.56	121.52	120.36	121.38
3697	NASDAQ	TLT	Tue, Apr 4, 2017	121.37	121.59	120.95	121.01
3696	NASDAQ	TLT	Mon, Apr 3, 2017	120.45	121.87	120.40	121.67
3695	NASDAQ	TLT	Fri, Mar 31, 2017	120.28	120.81	120.21	120.71
3694	NASDAQ	TLT	Thu, Mar 30, 2017	121.07	121.09	120.32	120.36
3693	NASDAQ	TLT	Wed, Mar 29, 2017	120.94	121.38	120.88	121.34
3692	NASDAQ	TLT	Tue, Mar 28, 2017	121.79	121.82	120.49	120.62
3691	NASDAQ	TLT	Mon, Mar 27, 2017	121.83	121.97	121.19	121.43
3690	NASDAQ	TLT	Fri, Mar 24, 2017	120.53	121.10	120.40	120.88
3689	NASDAQ	TLT	Thu, Mar 23, 2017	120.83	121.02	120.06	120.45
3688	NASDAQ	TLT	Wed, Mar 22, 2017	120.72	121.17	120.43	120.62
3687	NASDAQ	TLT	Tue, Mar 21, 2017	119.05	120.30	119.02	120.14
3686	NASDAQ	TLT	Mon, Mar 20, 2017	118.55	119.23	118.50	119.15
3685	NASDAQ	TLT	Fri, Mar 17, 2017	118.11	118.75	118.03	118.64
3684	NASDAQ	TLT	Thu, Mar 16, 2017	117.99	118.15	117.63	117.90
3683	NASDAQ	TLT	Wed, Mar 15, 2017	117.56	118.83	117.43	118.50
3682	NASDAQ	TLT	Tue, Mar 14, 2017	116.77	117.35	116.71	117.07
3681	NASDAQ	TLT	Mon, Mar 13, 2017	116.83	117.09	116.49	116.51
3680	NASDAQ	TLT	Fri, Mar 10, 2017	117.14	117.32	116.68	117.25
3679	NASDAQ	TLT	Thu, Mar 9, 2017	117.34	117.48	116.77	116.84
3678	NASDAQ	TLT	Wed, Mar 8, 2017	117.31	117.95	117.23	117.78
3677	NASDAQ	TLT	Tue, Mar 7, 2017	118.48	118.68	118.25	118.42
3676	NASDAQ	TLT	Mon, Mar 6, 2017	119.12	119.12	118.52	118.78
3675	NASDAQ	TLT	Fri, Mar 3, 2017	119.23	119.35	118.55	119.35
3674	NASDAQ	TLT	Thu, Mar 2, 2017	119.01	119.21	118.62	119.04
3673	NASDAQ	TLT	Wed, Mar 1, 2017	119.44	119.55	118.95	119.47
3672	NASDAQ	TLT	Tue, Feb 28, 2017	121.50	122.08	121.32	121.74
3671	NASDAQ	TLT	Mon, Feb 27, 2017	121.81	121.90	121.23	121.29
3670	NASDAQ	TLT	Fri, Feb 24, 2017	121.35	122.14	121.26	122.01
3669	NASDAQ	TLT	Thu, Feb 23, 2017	120.57	120.74	120.33	120.67
3668	NASDAQ	TLT	Wed, Feb 22, 2017	120.80	120.82	119.59	120.31
3667	NASDAQ	TLT	Tue, Feb 21, 2017	119.68	120.61	119.60	120.11
3666	NASDAQ	TLT	Fri, Feb 17, 2017	120.61	120.70	120.13	120.32
3665	NASDAQ	TLT	Thu, Feb 16, 2017	119.22	120.21	119.12	119.61
3664	NASDAQ	TLT	Wed, Feb 15, 2017	118.76	119.22	118.65	118.96
3663	NASDAQ	TLT	Tue, Feb 14, 2017	120.24	120.30	118.83	119.51
3662	NASDAQ	TLT	Mon, Feb 13, 2017	120.25	120.41	119.88	120.38
3661	NASDAQ	TLT	Fri, Feb 10, 2017	120.11	120.95	120.11	120.76
3660	NASDAQ	TLT	Thu, Feb 9, 2017	121.41	121.59	120.66	120.83
3659	NASDAQ	TLT	Wed, Feb 8, 2017	121.42	122.27	121.41	122.24
3658	NASDAQ	TLT	Tue, Feb 7, 2017	119.78	121.01	119.47	120.60
3657	NASDAQ	TLT	Mon, Feb 6, 2017	119.76	120.13	119.12	119.72
3656	NASDAQ	TLT	Fri, Feb 3, 2017	119.44	119.87	118.47	119.00
3655	NASDAQ	TLT	Thu, Feb 2, 2017	119.93	120.14	119.00	119.05
3654	NASDAQ	TLT	Wed, Feb 1, 2017	119.10	119.53	118.58	119.10
3653	NASDAQ	TLT	Tue, Jan 31, 2017	119.33	120.40	119.25	120.10
3652	NASDAQ	TLT	Mon, Jan 30, 2017	119.44	119.88	119.20	119.27
3651	NASDAQ	TLT	Fri, Jan 27, 2017	119.40	119.83	119.25	119.63
3650	NASDAQ	TLT	Thu, Jan 26, 2017	118.91	119.26	118.33	119.20
3649	NASDAQ	TLT	Wed, Jan 25, 2017	119.28	119.60	118.56	118.80
3648	NASDAQ	TLT	Tue, Jan 24, 2017	120.77	121.13	119.80	120.31
3647	NASDAQ	TLT	Mon, Jan 23, 2017	120.34	121.87	120.02	121.14
3646	NASDAQ	TLT	Fri, Jan 20, 2017	119.84	120.31	119.29	119.94
3645	NASDAQ	TLT	Thu, Jan 19, 2017	120.49	120.58	119.55	120.18
3644	NASDAQ	TLT	Wed, Jan 18, 2017	121.77	121.96	120.91	121.01
3643	NASDAQ	TLT	Tue, Jan 17, 2017	122.81	122.94	121.99	122.58
3642	NASDAQ	TLT	Fri, Jan 13, 2017	121.33	121.75	120.62	121.31
3641	NASDAQ	TLT	Thu, Jan 12, 2017	122.80	123.14	121.83	121.89
3640	NASDAQ	TLT	Wed, Jan 11, 2017	121.94	122.69	121.41	122.16
3639	NASDAQ	TLT	Tue, Jan 10, 2017	121.55	121.91	121.28	121.75
3638	NASDAQ	TLT	Mon, Jan 9, 2017	121.88	122.00	121.46	121.83
3637	NASDAQ	TLT	Fri, Jan 6, 2017	121.13	121.54	120.75	120.86
3636	NASDAQ	TLT	Thu, Jan 5, 2017	120.45	122.03	120.17	121.98
3635	NASDAQ	TLT	Wed, Jan 4, 2017	119.76	120.24	119.45	120.10
3634	NASDAQ	TLT	Tue, Jan 3, 2017	118.41	119.99	118.18	119.64
3633	NASDAQ	TLT	Fri, Dec 30, 2016	118.78	119.65	118.72	119.13
3632	NASDAQ	TLT	Thu, Dec 29, 2016	118.80	119.27	118.66	118.95
3631	NASDAQ	TLT	Wed, Dec 28, 2016	117.86	118.88	117.70	118.53
3630	NASDAQ	TLT	Tue, Dec 27, 2016	117.42	117.70	117.23	117.67
3629	NASDAQ	TLT	Fri, Dec 23, 2016	118.24	118.39	117.95	118.05
3628	NASDAQ	TLT	Thu, Dec 22, 2016	117.53	118.00	117.50	117.81
3627	NASDAQ	TLT	Wed, Dec 21, 2016	117.92	118.40	117.73	118.33
3626	NASDAQ	TLT	Tue, Dec 20, 2016	117.63	117.90	117.38	117.81
3625	NASDAQ	TLT	Mon, Dec 19, 2016	117.98	118.58	117.74	118.40
3624	NASDAQ	TLT	Fri, Dec 16, 2016	117.61	117.92	116.80	117.14
3623	NASDAQ	TLT	Thu, Dec 15, 2016	117.56	118.29	117.03	117.41
3622	NASDAQ	TLT	Wed, Dec 14, 2016	119.08	119.21	116.80	116.82
3621	NASDAQ	TLT	Tue, Dec 13, 2016	118.40	118.49	117.44	118.14
3620	NASDAQ	TLT	Mon, Dec 12, 2016	117.27	117.80	116.88	117.72
3619	NASDAQ	TLT	Fri, Dec 9, 2016	118.64	118.86	117.28	117.50
3618	NASDAQ	TLT	Thu, Dec 8, 2016	119.15	119.31	118.78	118.98
3617	NASDAQ	TLT	Wed, Dec 7, 2016	119.82	120.62	119.82	120.40
3616	NASDAQ	TLT	Tue, Dec 6, 2016	119.70	119.94	119.12	119.38
3615	NASDAQ	TLT	Mon, Dec 5, 2016	118.93	120.40	118.45	119.47
3614	NASDAQ	TLT	Fri, Dec 2, 2016	119.17	120.21	119.14	119.60
3613	NASDAQ	TLT	Thu, Dec 1, 2016	118.51	118.99	117.64	118.73
3612	NASDAQ	TLT	Wed, Nov 30, 2016	119.97	121.01	119.48	120.24
3611	NASDAQ	TLT	Tue, Nov 29, 2016	121.44	122.40	121.21	122.22
3610	NASDAQ	TLT	Mon, Nov 28, 2016	121.41	121.73	121.09	121.71
3609	NASDAQ	TLT	Fri, Nov 25, 2016	121.19	121.29	120.40	120.82
3608	NASDAQ	TLT	Wed, Nov 23, 2016	119.99	120.91	119.25	120.64
3607	NASDAQ	TLT	Tue, Nov 22, 2016	121.66	121.76	120.88	121.11
3606	NASDAQ	TLT	Mon, Nov 21, 2016	121.21	121.48	120.89	121.15
3605	NASDAQ	TLT	Fri, Nov 18, 2016	121.63	121.97	120.34	120.85
3604	NASDAQ	TLT	Thu, Nov 17, 2016	121.95	122.11	120.99	121.20
3603	NASDAQ	TLT	Wed, Nov 16, 2016	122.30	123.14	122.17	123.01
3602	NASDAQ	TLT	Tue, Nov 15, 2016	122.22	122.81	121.78	121.91
3601	NASDAQ	TLT	Mon, Nov 14, 2016	121.28	122.66	120.73	121.31
3600	NASDAQ	TLT	Fri, Nov 11, 2016	122.96	123.05	121.65	122.04
3599	NASDAQ	TLT	Thu, Nov 10, 2016	123.97	124.96	122.72	122.73
3598	NASDAQ	TLT	Wed, Nov 9, 2016	127.22	127.37	124.22	124.57
3597	NASDAQ	TLT	Tue, Nov 8, 2016	131.02	131.21	129.71	130.09
3596	NASDAQ	TLT	Mon, Nov 7, 2016	130.75	131.00	130.44	130.62
3595	NASDAQ	TLT	Fri, Nov 4, 2016	131.27	131.79	131.13	131.74
3594	NASDAQ	TLT	Thu, Nov 3, 2016	130.75	131.05	130.44	130.57
3593	NASDAQ	TLT	Wed, Nov 2, 2016	131.30	132.11	131.03	131.58
3592	NASDAQ	TLT	Tue, Nov 1, 2016	130.16	131.60	129.88	131.01
3591	NASDAQ	TLT	Mon, Oct 31, 2016	130.89	131.29	130.71	131.25
3590	NASDAQ	TLT	Fri, Oct 28, 2016	130.39	130.93	130.33	130.45
3589	NASDAQ	TLT	Thu, Oct 27, 2016	131.07	131.07	130.06	130.74
3588	NASDAQ	TLT	Wed, Oct 26, 2016	132.46	132.80	131.99	132.18
3587	NASDAQ	TLT	Tue, Oct 25, 2016	132.53	133.56	132.49	133.08
3586	NASDAQ	TLT	Mon, Oct 24, 2016	133.41	133.45	132.29	132.73
3585	NASDAQ	TLT	Fri, Oct 21, 2016	133.52	133.72	132.87	133.31
3584	NASDAQ	TLT	Thu, Oct 20, 2016	133.64	133.75	132.90	133.11
3583	NASDAQ	TLT	Wed, Oct 19, 2016	132.37	133.27	132.32	132.97
3582	NASDAQ	TLT	Tue, Oct 18, 2016	131.86	132.89	131.83	132.86
3581	NASDAQ	TLT	Mon, Oct 17, 2016	132.10	132.74	132.09	132.43
3580	NASDAQ	TLT	Fri, Oct 14, 2016	132.27	132.95	131.53	131.59
3579	NASDAQ	TLT	Thu, Oct 13, 2016	133.64	133.93	133.37	133.46
3578	NASDAQ	TLT	Wed, Oct 12, 2016	132.67	133.02	132.24	132.96
3577	NASDAQ	TLT	Tue, Oct 11, 2016	132.86	133.55	132.57	132.83
3576	NASDAQ	TLT	Mon, Oct 10, 2016	132.85	133.16	132.51	133.13
3575	NASDAQ	TLT	Fri, Oct 7, 2016	133.93	134.29	133.09	133.92
3574	NASDAQ	TLT	Thu, Oct 6, 2016	133.97	134.69	133.68	133.83
3573	NASDAQ	TLT	Wed, Oct 5, 2016	135.02	135.08	134.12	134.58
3572	NASDAQ	TLT	Tue, Oct 4, 2016	136.62	136.84	135.16	135.21
3571	NASDAQ	TLT	Mon, Oct 3, 2016	137.68	137.77	136.76	136.81
3570	NASDAQ	TLT	Fri, Sep 30, 2016	138.55	138.64	136.87	137.51
3569	NASDAQ	TLT	Thu, Sep 29, 2016	137.56	139.07	137.45	138.75
3568	NASDAQ	TLT	Wed, Sep 28, 2016	138.50	139.15	138.22	138.40
3567	NASDAQ	TLT	Tue, Sep 27, 2016	138.59	138.80	137.95	138.70
3566	NASDAQ	TLT	Mon, Sep 26, 2016	137.07	137.83	137.02	137.69
3565	NASDAQ	TLT	Fri, Sep 23, 2016	137.03	137.34	136.71	136.82
3564	NASDAQ	TLT	Thu, Sep 22, 2016	136.67	137.29	136.50	136.95
3563	NASDAQ	TLT	Wed, Sep 21, 2016	134.60	135.89	134.18	135.87
3562	NASDAQ	TLT	Tue, Sep 20, 2016	135.15	135.58	134.67	134.78
3561	NASDAQ	TLT	Mon, Sep 19, 2016	134.52	134.87	134.25	134.31
3560	NASDAQ	TLT	Fri, Sep 16, 2016	134.58	134.81	134.22	134.75
3559	NASDAQ	TLT	Thu, Sep 15, 2016	133.61	134.05	133.03	133.67
3558	NASDAQ	TLT	Wed, Sep 14, 2016	134.05	134.91	134.05	134.25
3557	NASDAQ	TLT	Tue, Sep 13, 2016	135.87	136.00	133.36	134.05
3556	NASDAQ	TLT	Mon, Sep 12, 2016	135.32	135.83	135.16	135.59
3555	NASDAQ	TLT	Fri, Sep 9, 2016	136.07	136.12	135.41	135.52
3554	NASDAQ	TLT	Thu, Sep 8, 2016	138.86	139.27	137.26	137.79
3553	NASDAQ	TLT	Wed, Sep 7, 2016	140.37	140.42	139.54	139.54
3552	NASDAQ	TLT	Tue, Sep 6, 2016	138.71	140.08	138.51	139.64
3551	NASDAQ	TLT	Fri, Sep 2, 2016	138.96	139.05	138.17	138.63
3550	NASDAQ	TLT	Thu, Sep 1, 2016	138.62	140.10	138.57	139.77
3549	NASDAQ	TLT	Wed, Aug 31, 2016	139.66	140.17	139.34	139.87
3548	NASDAQ	TLT	Tue, Aug 30, 2016	140.17	140.26	139.67	139.67
3547	NASDAQ	TLT	Mon, Aug 29, 2016	139.38	140.35	139.21	140.21
3546	NASDAQ	TLT	Fri, Aug 26, 2016	139.73	140.69	138.22	138.36
3545	NASDAQ	TLT	Thu, Aug 25, 2016	139.26	139.78	138.96	139.17
3544	NASDAQ	TLT	Wed, Aug 24, 2016	140.10	140.19	139.39	139.70
3543	NASDAQ	TLT	Tue, Aug 23, 2016	140.27	140.59	139.67	140.03
3542	NASDAQ	TLT	Mon, Aug 22, 2016	139.65	140.14	139.37	139.88
3541	NASDAQ	TLT	Fri, Aug 19, 2016	138.64	139.05	138.10	138.71
3540	NASDAQ	TLT	Thu, Aug 18, 2016	139.20	139.77	138.79	139.44
3539	NASDAQ	TLT	Wed, Aug 17, 2016	138.63	139.44	138.50	139.22
3538	NASDAQ	TLT	Tue, Aug 16, 2016	138.98	139.15	138.23	138.39
3537	NASDAQ	TLT	Mon, Aug 15, 2016	139.34	139.63	138.75	138.76
3536	NASDAQ	TLT	Fri, Aug 12, 2016	140.41	140.86	139.87	140.08
3535	NASDAQ	TLT	Thu, Aug 11, 2016	140.06	140.08	138.54	138.91
3534	NASDAQ	TLT	Wed, Aug 10, 2016	139.90	140.51	139.47	140.16
3533	NASDAQ	TLT	Tue, Aug 9, 2016	138.71	139.72	138.62	139.62
3532	NASDAQ	TLT	Mon, Aug 8, 2016	137.60	138.54	137.32	138.26
3531	NASDAQ	TLT	Fri, Aug 5, 2016	139.05	139.18	137.83	138.00
3530	NASDAQ	TLT	Thu, Aug 4, 2016	139.46	140.16	139.27	139.45
3529	NASDAQ	TLT	Wed, Aug 3, 2016	138.60	138.78	137.91	138.41
3528	NASDAQ	TLT	Tue, Aug 2, 2016	137.83	139.26	137.50	138.33
3527	NASDAQ	TLT	Mon, Aug 1, 2016	139.78	140.50	139.61	139.77
3526	NASDAQ	TLT	Fri, Jul 29, 2016	140.45	141.68	140.22	141.56
3525	NASDAQ	TLT	Thu, Jul 28, 2016	139.80	140.84	139.71	140.39
3524	NASDAQ	TLT	Wed, Jul 27, 2016	139.55	140.65	139.40	140.65
3523	NASDAQ	TLT	Tue, Jul 26, 2016	139.52	139.52	138.46	138.92
3522	NASDAQ	TLT	Mon, Jul 25, 2016	138.94	139.26	138.59	138.70
3521	NASDAQ	TLT	Fri, Jul 22, 2016	137.93	139.24	137.87	138.80
3520	NASDAQ	TLT	Thu, Jul 21, 2016	137.04	138.62	136.99	138.56
3519	NASDAQ	TLT	Wed, Jul 20, 2016	138.23	138.51	137.91	138.28
3518	NASDAQ	TLT	Tue, Jul 19, 2016	138.94	139.31	138.40	139.04
3517	NASDAQ	TLT	Mon, Jul 18, 2016	139.07	139.26	137.73	138.26
3516	NASDAQ	TLT	Fri, Jul 15, 2016	138.89	139.11	138.18	138.39
3515	NASDAQ	TLT	Thu, Jul 14, 2016	139.28	139.84	139.09	139.59
3514	NASDAQ	TLT	Wed, Jul 13, 2016	141.37	141.77	140.95	141.65
3513	NASDAQ	TLT	Tue, Jul 12, 2016	140.42	140.86	139.64	140.00
3512	NASDAQ	TLT	Mon, Jul 11, 2016	143.05	143.47	142.24	142.34
3511	NASDAQ	TLT	Fri, Jul 8, 2016	142.92	143.62	142.36	143.60
3510	NASDAQ	TLT	Thu, Jul 7, 2016	142.09	143.19	141.78	142.55
3509	NASDAQ	TLT	Wed, Jul 6, 2016	142.79	143.00	141.96	142.56
3508	NASDAQ	TLT	Tue, Jul 5, 2016	141.85	142.91	141.70	142.33
3507	NASDAQ	TLT	Fri, Jul 1, 2016	140.81	140.82	139.19	140.57
3506	NASDAQ	TLT	Thu, Jun 30, 2016	138.81	139.94	138.09	138.90
3505	NASDAQ	TLT	Wed, Jun 29, 2016	139.68	140.13	138.26	138.39
3504	NASDAQ	TLT	Tue, Jun 28, 2016	139.44	139.90	138.88	139.46
3503	NASDAQ	TLT	Mon, Jun 27, 2016	138.44	139.59	138.40	139.17
3502	NASDAQ	TLT	Fri, Jun 24, 2016	136.61	136.61	135.30	135.78
3501	NASDAQ	TLT	Thu, Jun 23, 2016	132.61	133.32	132.08	132.23
3500	NASDAQ	TLT	Wed, Jun 22, 2016	133.50	133.99	133.25	133.76
3499	NASDAQ	TLT	Tue, Jun 21, 2016	134.29	134.58	133.46	133.54
3498	NASDAQ	TLT	Mon, Jun 20, 2016	134.24	134.55	134.01	134.16
3497	NASDAQ	TLT	Fri, Jun 17, 2016	136.20	136.27	135.26	135.61
3496	NASDAQ	TLT	Thu, Jun 16, 2016	136.74	137.56	136.18	136.46
3495	NASDAQ	TLT	Wed, Jun 15, 2016	135.52	136.23	135.31	135.80
3494	NASDAQ	TLT	Tue, Jun 14, 2016	136.19	136.22	135.22	135.28
3493	NASDAQ	TLT	Mon, Jun 13, 2016	135.09	135.39	134.77	135.38
3492	NASDAQ	TLT	Fri, Jun 10, 2016	134.79	135.33	134.26	134.78
3491	NASDAQ	TLT	Thu, Jun 9, 2016	134.32	134.54	133.93	134.13
3490	NASDAQ	TLT	Wed, Jun 8, 2016	132.87	133.43	132.71	133.27
3489	NASDAQ	TLT	Tue, Jun 7, 2016	132.64	132.98	132.54	132.56
3488	NASDAQ	TLT	Mon, Jun 6, 2016	132.78	132.89	132.11	132.24
3487	NASDAQ	TLT	Fri, Jun 3, 2016	132.86	133.23	132.60	133.23
3486	NASDAQ	TLT	Thu, Jun 2, 2016	130.90	131.69	130.87	131.36
3485	NASDAQ	TLT	Wed, Jun 1, 2016	130.63	131.27	130.11	130.42
3484	NASDAQ	TLT	Tue, May 31, 2016	129.02	130.44	128.98	130.16
3483	NASDAQ	TLT	Fri, May 27, 2016	130.07	130.26	129.70	129.85
3482	NASDAQ	TLT	Thu, May 26, 2016	129.81	130.45	129.80	130.04
3481	NASDAQ	TLT	Wed, May 25, 2016	129.83	130.25	129.31	129.37
3480	NASDAQ	TLT	Tue, May 24, 2016	129.97	130.19	129.24	129.86
3479	NASDAQ	TLT	Mon, May 23, 2016	130.36	130.73	129.92	130.44
3478	NASDAQ	TLT	Fri, May 20, 2016	129.65	130.40	129.55	130.15
3477	NASDAQ	TLT	Thu, May 19, 2016	129.68	130.33	129.65	130.05
3476	NASDAQ	TLT	Wed, May 18, 2016	130.81	130.85	128.91	129.49
3475	NASDAQ	TLT	Tue, May 17, 2016	131.21	131.83	131.21	131.36
3474	NASDAQ	TLT	Mon, May 16, 2016	131.64	131.66	130.98	131.14
3473	NASDAQ	TLT	Fri, May 13, 2016	131.48	132.32	131.23	132.28
3472	NASDAQ	TLT	Thu, May 12, 2016	130.66	131.17	130.59	131.01
3471	NASDAQ	TLT	Wed, May 11, 2016	130.83	132.00	130.66	131.61
3470	NASDAQ	TLT	Tue, May 10, 2016	130.85	131.12	130.65	130.87
3469	NASDAQ	TLT	Mon, May 9, 2016	130.46	130.89	130.32	130.86
3468	NASDAQ	TLT	Fri, May 6, 2016	130.85	130.86	130.30	130.45
3467	NASDAQ	TLT	Thu, May 5, 2016	130.06	131.07	129.70	131.01
3466	NASDAQ	TLT	Wed, May 4, 2016	129.68	130.17	129.19	130.14
3465	NASDAQ	TLT	Tue, May 3, 2016	129.55	130.02	129.35	129.43
3464	NASDAQ	TLT	Mon, May 2, 2016	128.66	128.90	127.80	127.82
3463	NASDAQ	TLT	Fri, Apr 29, 2016	128.45	129.71	128.20	129.38
3462	NASDAQ	TLT	Thu, Apr 28, 2016	128.21	129.14	128.04	129.05
3461	NASDAQ	TLT	Wed, Apr 27, 2016	127.92	128.82	127.62	128.52
3460	NASDAQ	TLT	Tue, Apr 26, 2016	127.76	127.76	127.12	127.25
3459	NASDAQ	TLT	Mon, Apr 25, 2016	128.06	128.52	127.83	127.83
3458	NASDAQ	TLT	Fri, Apr 22, 2016	128.85	128.91	128.24	128.36
3457	NASDAQ	TLT	Thu, Apr 21, 2016	128.44	129.07	128.29	128.69
3456	NASDAQ	TLT	Wed, Apr 20, 2016	131.16	131.65	129.27	129.46
3455	NASDAQ	TLT	Tue, Apr 19, 2016	131.08	131.31	130.29	130.90
3454	NASDAQ	TLT	Mon, Apr 18, 2016	131.33	131.44	130.66	131.31
3453	NASDAQ	TLT	Fri, Apr 15, 2016	131.29	132.16	131.25	131.88
3452	NASDAQ	TLT	Thu, Apr 14, 2016	130.91	131.31	130.49	130.76
3451	NASDAQ	TLT	Wed, Apr 13, 2016	130.69	131.58	130.52	131.39
3450	NASDAQ	TLT	Tue, Apr 12, 2016	131.08	131.55	130.53	130.93
3449	NASDAQ	TLT	Mon, Apr 11, 2016	131.32	132.18	131.11	131.84
3448	NASDAQ	TLT	Fri, Apr 8, 2016	132.17	132.40	131.64	132.01
3447	NASDAQ	TLT	Thu, Apr 7, 2016	132.19	132.99	132.02	132.85
3446	NASDAQ	TLT	Wed, Apr 6, 2016	131.53	131.67	130.74	131.23
3445	NASDAQ	TLT	Tue, Apr 5, 2016	130.76	130.76	130.76	132.19
3444	NASDAQ	TLT	Mon, Apr 4, 2016	130.79	130.97	130.27	130.76
3443	NASDAQ	TLT	Fri, Apr 1, 2016	130.98	131.13	129.90	130.68
3442	NASDAQ	TLT	Thu, Mar 31, 2016	129.98	130.81	129.79	129.69
3441	NASDAQ	TLT	Wed, Mar 30, 2016	130.03	130.07	128.98	129.69
3440	NASDAQ	TLT	Tue, Mar 29, 2016	130.38	131.09	130.02	131.07
3439	NASDAQ	TLT	Mon, Mar 28, 2016	129.38	130.16	129.28	129.71
3438	NASDAQ	TLT	Thu, Mar 24, 2016	129.49	129.96	129.49	129.54
3437	NASDAQ	TLT	Wed, Mar 23, 2016	128.41	129.82	128.29	129.49
3436	NASDAQ	TLT	Tue, Mar 22, 2016	128.83	129.02	127.92	128.04
3435	NASDAQ	TLT	Mon, Mar 21, 2016	128.25	128.62	127.75	128.07
3434	NASDAQ	TLT	Fri, Mar 18, 2016	128.79	129.72	128.79	129.06
3433	NASDAQ	TLT	Thu, Mar 17, 2016	128.51	129.34	128.49	128.79
3432	NASDAQ	TLT	Wed, Mar 16, 2016	127.75	128.52	127.37	128.26
3431	NASDAQ	TLT	Tue, Mar 15, 2016	127.76	127.76	127.76	127.88
3430	NASDAQ	TLT	Mon, Mar 14, 2016	127.59	127.59	127.59	127.59
3429	NASDAQ	TLT	Fri, Mar 11, 2016	128.82	128.88	127.21	127.36
3428	NASDAQ	TLT	Thu, Mar 10, 2016	129.50	129.84	127.92	128.66
3427	NASDAQ	TLT	Wed, Mar 9, 2016	129.08	129.69	128.81	129.19
3426	NASDAQ	TLT	Tue, Mar 8, 2016	130.35	130.99	129.95	129.98
3425	NASDAQ	TLT	Mon, Mar 7, 2016	128.45	128.67	128.05	128.56
3424	NASDAQ	TLT	Fri, Mar 4, 2016	129.43	129.43	129.43	128.60
3423	NASDAQ	TLT	Thu, Mar 3, 2016	128.96	128.96	128.96	129.43
3422	NASDAQ	TLT	Wed, Mar 2, 2016	128.32	128.97	128.21	128.96
3421	NASDAQ	TLT	Tue, Mar 1, 2016	130.86	130.86	130.86	128.43
3420	NASDAQ	TLT	Mon, Feb 29, 2016	130.47	131.17	130.42	130.41
3419	NASDAQ	TLT	Fri, Feb 26, 2016	130.31	130.81	130.04	130.41
3418	NASDAQ	TLT	Thu, Feb 25, 2016	131.48	132.56	131.32	131.68
3417	NASDAQ	TLT	Wed, Feb 24, 2016	132.40	133.39	130.95	131.21
3416	NASDAQ	TLT	Tue, Feb 23, 2016	129.88	131.74	129.78	131.47
3415	NASDAQ	TLT	Mon, Feb 22, 2016	131.10	131.11	130.70	130.94
3414	NASDAQ	TLT	Fri, Feb 19, 2016	130.94	131.82	130.73	131.01
3413	NASDAQ	TLT	Thu, Feb 18, 2016	129.41	131.00	129.36	130.90
3412	NASDAQ	TLT	Wed, Feb 17, 2016	129.64	129.83	128.71	129.31
3411	NASDAQ	TLT	Tue, Feb 16, 2016	130.72	130.75	129.81	130.11
3410	NASDAQ	TLT	Fri, Feb 12, 2016	132.64	133.13	130.93	131.50
3409	NASDAQ	TLT	Thu, Feb 11, 2016	134.44	135.25	133.01	133.72
3408	NASDAQ	TLT	Wed, Feb 10, 2016	131.70	132.84	131.11	132.79
3407	NASDAQ	TLT	Tue, Feb 9, 2016	132.04	132.06	130.96	131.63
3406	NASDAQ	TLT	Mon, Feb 8, 2016	129.72	131.63	129.68	131.49
3405	NASDAQ	TLT	Fri, Feb 5, 2016	127.89	129.00	127.59	128.72
3404	NASDAQ	TLT	Thu, Feb 4, 2016	128.22	128.59	127.51	128.57
3403	NASDAQ	TLT	Wed, Feb 3, 2016	128.28	129.94	127.92	127.95
3402	NASDAQ	TLT	Tue, Feb 2, 2016	128.10	129.04	128.00	129.02
3401	NASDAQ	TLT	Mon, Feb 1, 2016	126.79	127.07	126.29	126.67
3400	NASDAQ	TLT	Fri, Jan 29, 2016	127.41	127.86	126.92	127.30
3399	NASDAQ	TLT	Thu, Jan 28, 2016	125.54	126.41	125.46	126.23
3398	NASDAQ	TLT	Wed, Jan 27, 2016	125.75	126.29	125.19	126.05
3397	NASDAQ	TLT	Tue, Jan 26, 2016	125.99	126.46	125.75	126.08
3396	NASDAQ	TLT	Mon, Jan 25, 2016	125.95	126.27	125.65	126.02
3395	NASDAQ	TLT	Fri, Jan 22, 2016	124.91	125.53	124.52	125.34
3394	NASDAQ	TLT	Thu, Jan 21, 2016	126.94	127.29	125.67	125.82
3393	NASDAQ	TLT	Wed, Jan 20, 2016	126.98	127.92	126.42	126.68
3392	NASDAQ	TLT	Tue, Jan 19, 2016	125.13	126.07	124.95	125.36
3391	NASDAQ	TLT	Fri, Jan 15, 2016	125.40	125.96	125.08	125.75
3390	NASDAQ	TLT	Thu, Jan 14, 2016	124.47	124.97	123.34	123.82
3389	NASDAQ	TLT	Wed, Jan 13, 2016	123.53	125.50	123.27	124.99
3388	NASDAQ	TLT	Tue, Jan 12, 2016	122.34	124.32	122.15	123.77
3387	NASDAQ	TLT	Mon, Jan 11, 2016	122.04	122.79	121.86	122.01
3386	NASDAQ	TLT	Fri, Jan 8, 2016	122.43	123.47	122.23	123.36
3385	NASDAQ	TLT	Thu, Jan 7, 2016	122.68	122.93	121.79	122.81
3384	NASDAQ	TLT	Wed, Jan 6, 2016	122.30	122.62	122.05	122.59
3383	NASDAQ	TLT	Tue, Jan 5, 2016	120.88	121.50	120.66	120.96
3382	NASDAQ	TLT	Mon, Jan 4, 2016	121.93	122.45	121.32	121.45
3381	NASDAQ	TLT	Thu, Dec 31, 2015	120.57	120.86	120.25	120.58
3380	NASDAQ	TLT	Wed, Dec 30, 2015	119.92	120.54	119.67	120.04
3379	NASDAQ	TLT	Tue, Dec 29, 2015	121.69	121.74	120.01	120.16
3378	NASDAQ	TLT	Mon, Dec 28, 2015	121.99	122.67	121.85	122.19
3377	NASDAQ	TLT	Thu, Dec 24, 2015	121.47	121.87	121.40	121.83
3376	NASDAQ	TLT	Wed, Dec 23, 2015	121.23	121.61	120.87	121.39
3375	NASDAQ	TLT	Tue, Dec 22, 2015	122.65	122.80	121.99	122.31
3374	NASDAQ	TLT	Mon, Dec 21, 2015	123.43	123.78	122.92	123.20
3373	NASDAQ	TLT	Fri, Dec 18, 2015	123.08	123.52	122.82	123.23
3372	NASDAQ	TLT	Thu, Dec 17, 2015	121.78	122.78	121.64	122.55
3371	NASDAQ	TLT	Wed, Dec 16, 2015	121.07	122.17	120.50	121.18
3370	NASDAQ	TLT	Tue, Dec 15, 2015	121.02	121.60	120.83	121.44
3369	NASDAQ	TLT	Mon, Dec 14, 2015	123.08	123.15	121.75	122.16
3368	NASDAQ	TLT	Fri, Dec 11, 2015	123.03	124.10	122.87	123.76
3367	NASDAQ	TLT	Thu, Dec 10, 2015	121.79	122.03	121.49	121.84
3366	NASDAQ	TLT	Wed, Dec 9, 2015	121.35	122.15	120.51	121.68
3365	NASDAQ	TLT	Tue, Dec 8, 2015	122.28	122.43	121.45	121.81
3364	NASDAQ	TLT	Mon, Dec 7, 2015	120.81	122.46	120.80	121.75
3363	NASDAQ	TLT	Fri, Dec 4, 2015	119.53	120.93	119.47	120.58
3362	NASDAQ	TLT	Thu, Dec 3, 2015	121.36	121.40	118.99	119.53
3361	NASDAQ	TLT	Wed, Dec 2, 2015	122.66	123.04	122.19	122.87
3360	NASDAQ	TLT	Tue, Dec 1, 2015	121.26	122.85	121.26	122.83
3359	NASDAQ	TLT	Mon, Nov 30, 2015	121.10	121.53	121.06	121.45
3358	NASDAQ	TLT	Fri, Nov 27, 2015	121.25	121.32	120.96	120.97
3357	NASDAQ	TLT	Wed, Nov 25, 2015	121.17	121.42	120.95	121.09
3356	NASDAQ	TLT	Tue, Nov 24, 2015	120.90	121.20	120.58	120.81
3355	NASDAQ	TLT	Mon, Nov 23, 2015	120.53	121.12	120.32	120.82
3354	NASDAQ	TLT	Fri, Nov 20, 2015	120.93	121.04	120.28	120.45
3353	NASDAQ	TLT	Thu, Nov 19, 2015	120.88	121.15	120.68	120.82
3352	NASDAQ	TLT	Wed, Nov 18, 2015	119.58	120.19	119.36	120.02
3351	NASDAQ	TLT	Tue, Nov 17, 2015	119.00	120.13	118.66	119.77
3350	NASDAQ	TLT	Mon, Nov 16, 2015	119.79	120.00	119.13	119.57
3349	NASDAQ	TLT	Fri, Nov 13, 2015	119.32	119.90	119.22	119.68
3348	NASDAQ	TLT	Thu, Nov 12, 2015	118.75	119.44	118.70	119.00
3347	NASDAQ	TLT	Wed, Nov 11, 2015	118.35	118.58	118.27	118.43
3346	NASDAQ	TLT	Tue, Nov 10, 2015	118.50	119.21	118.38	118.68
3345	NASDAQ	TLT	Mon, Nov 9, 2015	118.10	118.90	118.00	118.33
3344	NASDAQ	TLT	Fri, Nov 6, 2015	119.49	119.53	118.74	119.00
3343	NASDAQ	TLT	Thu, Nov 5, 2015	121.05	121.06	120.30	120.77
3342	NASDAQ	TLT	Wed, Nov 4, 2015	121.10	121.54	120.70	121.09
3341	NASDAQ	TLT	Tue, Nov 3, 2015	121.65	121.74	120.79	120.95
3340	NASDAQ	TLT	Mon, Nov 2, 2015	121.78	122.18	121.68	121.95
3339	NASDAQ	TLT	Fri, Oct 30, 2015	122.24	122.81	122.02	122.78
3338	NASDAQ	TLT	Thu, Oct 29, 2015	123.18	123.22	121.70	121.86
3337	NASDAQ	TLT	Wed, Oct 28, 2015	124.27	124.34	123.30	123.83
3336	NASDAQ	TLT	Tue, Oct 27, 2015	124.51	124.90	124.16	124.33
3335	NASDAQ	TLT	Mon, Oct 26, 2015	123.87	124.20	123.81	124.02
3334	NASDAQ	TLT	Fri, Oct 23, 2015	123.10	123.46	122.85	123.20
3333	NASDAQ	TLT	Thu, Oct 22, 2015	124.10	124.78	123.51	124.26
3332	NASDAQ	TLT	Wed, Oct 21, 2015	123.61	124.22	123.47	124.05
3331	NASDAQ	TLT	Tue, Oct 20, 2015	122.80	122.97	122.55	122.83
3330	NASDAQ	TLT	Mon, Oct 19, 2015	123.79	123.97	122.91	123.59
3329	NASDAQ	TLT	Fri, Oct 16, 2015	124.25	124.47	123.87	123.93
3328	NASDAQ	TLT	Thu, Oct 15, 2015	124.31	124.46	123.78	123.89
3327	NASDAQ	TLT	Wed, Oct 14, 2015	123.70	124.55	123.30	124.50
3326	NASDAQ	TLT	Tue, Oct 13, 2015	123.53	123.60	122.80	123.42
3325	NASDAQ	TLT	Mon, Oct 12, 2015	123.03	123.43	122.91	123.21
3324	NASDAQ	TLT	Fri, Oct 9, 2015	121.97	122.64	121.90	122.28
3323	NASDAQ	TLT	Thu, Oct 8, 2015	123.29	123.37	121.66	121.96
3322	NASDAQ	TLT	Wed, Oct 7, 2015	122.81	123.33	122.51	122.99
3321	NASDAQ	TLT	Tue, Oct 6, 2015	122.55	123.60	122.41	123.40
3320	NASDAQ	TLT	Mon, Oct 5, 2015	123.72	123.83	122.78	122.87
3319	NASDAQ	TLT	Fri, Oct 2, 2015	125.59	126.21	124.18	124.56
3318	NASDAQ	TLT	Thu, Oct 1, 2015	124.08	124.52	123.66	123.81
3317	NASDAQ	TLT	Wed, Sep 30, 2015	123.41	123.80	123.12	123.54
3316	NASDAQ	TLT	Tue, Sep 29, 2015	123.54	124.29	123.25	123.97
3315	NASDAQ	TLT	Mon, Sep 28, 2015	122.20	123.77	122.20	123.62
3314	NASDAQ	TLT	Fri, Sep 25, 2015	121.65	121.93	121.27	121.54
3313	NASDAQ	TLT	Thu, Sep 24, 2015	123.17	123.68	122.49	122.60
3312	NASDAQ	TLT	Wed, Sep 23, 2015	121.62	122.07	120.99	121.77
3311	NASDAQ	TLT	Tue, Sep 22, 2015	121.44	122.39	121.14	121.78
3310	NASDAQ	TLT	Mon, Sep 21, 2015	121.01	121.11	119.78	120.11
3309	NASDAQ	TLT	Fri, Sep 18, 2015	121.21	122.20	121.13	122.10
3308	NASDAQ	TLT	Thu, Sep 17, 2015	118.88	120.37	118.73	120.25
3307	NASDAQ	TLT	Wed, Sep 16, 2015	118.96	119.44	118.55	118.80
3306	NASDAQ	TLT	Tue, Sep 15, 2015	120.89	121.05	119.12	119.25
3305	NASDAQ	TLT	Mon, Sep 14, 2015	121.95	122.15	121.28	121.58
3304	NASDAQ	TLT	Fri, Sep 11, 2015	121.47	122.08	121.33	121.39
3303	NASDAQ	TLT	Thu, Sep 10, 2015	121.02	121.19	120.45	120.63
3302	NASDAQ	TLT	Wed, Sep 9, 2015	119.63	121.71	119.56	121.45
3301	NASDAQ	TLT	Tue, Sep 8, 2015	121.38	121.56	120.76	120.87
3300	NASDAQ	TLT	Fri, Sep 4, 2015	122.45	122.93	121.82	122.68
3299	NASDAQ	TLT	Thu, Sep 3, 2015	121.38	121.67	120.71	121.57
3298	NASDAQ	TLT	Wed, Sep 2, 2015	121.42	121.98	120.86	120.98
3297	NASDAQ	TLT	Tue, Sep 1, 2015	121.64	122.09	120.98	122.03
3296	NASDAQ	TLT	Mon, Aug 31, 2015	123.36	123.47	121.34	121.42
3295	NASDAQ	TLT	Fri, Aug 28, 2015	123.15	123.47	122.23	122.36
3294	NASDAQ	TLT	Thu, Aug 27, 2015	121.82	122.87	121.65	122.00
3293	NASDAQ	TLT	Wed, Aug 26, 2015	123.00	123.51	121.36	121.93
3292	NASDAQ	TLT	Tue, Aug 25, 2015	124.55	124.79	123.56	124.33
3291	NASDAQ	TLT	Mon, Aug 24, 2015	128.31	128.92	125.82	126.36
3290	NASDAQ	TLT	Fri, Aug 21, 2015	126.16	126.74	125.59	126.40
3289	NASDAQ	TLT	Thu, Aug 20, 2015	125.37	126.10	125.18	126.02
3288	NASDAQ	TLT	Wed, Aug 19, 2015	123.06	124.93	122.99	124.76
3287	NASDAQ	TLT	Tue, Aug 18, 2015	123.80	124.29	123.38	123.54
3286	NASDAQ	TLT	Mon, Aug 17, 2015	124.71	125.10	124.39	124.52
3285	NASDAQ	TLT	Fri, Aug 14, 2015	123.47	124.37	123.20	123.96
3284	NASDAQ	TLT	Thu, Aug 13, 2015	123.83	124.42	123.22	123.67
3283	NASDAQ	TLT	Wed, Aug 12, 2015	124.93	125.71	124.00	124.07
3282	NASDAQ	TLT	Tue, Aug 11, 2015	124.30	125.13	124.16	124.75
3281	NASDAQ	TLT	Mon, Aug 10, 2015	123.41	123.57	122.52	122.80
3280	NASDAQ	TLT	Fri, Aug 7, 2015	123.30	124.50	123.24	124.34
3279	NASDAQ	TLT	Thu, Aug 6, 2015	122.00	122.87	122.00	122.73
3278	NASDAQ	TLT	Wed, Aug 5, 2015	121.77	121.91	121.19	121.65
3277	NASDAQ	TLT	Tue, Aug 4, 2015	123.16	123.32	122.46	122.57
3276	NASDAQ	TLT	Mon, Aug 3, 2015	122.32	123.75	122.32	123.55
3275	NASDAQ	TLT	Fri, Jul 31, 2015	122.44	122.90	122.06	122.53
3274	NASDAQ	TLT	Thu, Jul 30, 2015	121.21	121.94	121.15	121.63
3273	NASDAQ	TLT	Wed, Jul 29, 2015	121.02	121.17	120.42	120.70
3272	NASDAQ	TLT	Tue, Jul 28, 2015	121.16	121.57	120.90	121.15
3271	NASDAQ	TLT	Mon, Jul 27, 2015	122.19	122.29	121.48	122.04
3270	NASDAQ	TLT	Fri, Jul 24, 2015	121.50	121.55	120.92	121.39
3269	NASDAQ	TLT	Thu, Jul 23, 2015	119.60	121.20	119.45	121.09
3268	NASDAQ	TLT	Wed, Jul 22, 2015	119.01	119.90	118.95	119.60
3267	NASDAQ	TLT	Tue, Jul 21, 2015	117.68	118.93	117.66	118.86
3266	NASDAQ	TLT	Mon, Jul 20, 2015	118.29	118.65	117.90	118.22
3265	NASDAQ	TLT	Fri, Jul 17, 2015	118.37	118.89	118.36	118.72
3264	NASDAQ	TLT	Thu, Jul 16, 2015	116.89	118.16	116.87	118.11
3263	NASDAQ	TLT	Wed, Jul 15, 2015	116.11	117.55	116.04	117.30
3262	NASDAQ	TLT	Tue, Jul 14, 2015	116.02	116.27	115.66	116.07
3261	NASDAQ	TLT	Mon, Jul 13, 2015	115.39	116.46	115.39	115.69
3260	NASDAQ	TLT	Fri, Jul 10, 2015	116.04	116.72	115.76	116.05
3259	NASDAQ	TLT	Thu, Jul 9, 2015	118.70	119.12	117.85	117.92
3258	NASDAQ	TLT	Wed, Jul 8, 2015	120.02	120.57	119.50	120.29
3257	NASDAQ	TLT	Tue, Jul 7, 2015	119.66	120.49	118.95	119.26
3256	NASDAQ	TLT	Mon, Jul 6, 2015	118.05	118.65	117.06	118.15
3255	NASDAQ	TLT	Thu, Jul 2, 2015	116.32	116.66	115.88	116.00
3254	NASDAQ	TLT	Wed, Jul 1, 2015	115.82	116.36	115.43	115.62
3253	NASDAQ	TLT	Tue, Jun 30, 2015	117.40	118.70	117.33	117.46
3252	NASDAQ	TLT	Mon, Jun 29, 2015	116.96	118.67	116.46	118.28
3251	NASDAQ	TLT	Fri, Jun 26, 2015	115.67	115.87	114.88	115.23
3250	NASDAQ	TLT	Thu, Jun 25, 2015	116.59	117.08	116.19	116.54
3249	NASDAQ	TLT	Wed, Jun 24, 2015	116.51	117.17	116.16	116.95
3248	NASDAQ	TLT	Tue, Jun 23, 2015	115.73	116.96	115.69	115.95
3247	NASDAQ	TLT	Mon, Jun 22, 2015	117.84	118.14	116.59	116.65
3246	NASDAQ	TLT	Fri, Jun 19, 2015	118.51	119.19	118.49	119.08
3245	NASDAQ	TLT	Thu, Jun 18, 2015	117.37	117.74	116.75	117.57
3244	NASDAQ	TLT	Wed, Jun 17, 2015	118.50	118.63	117.25	118.15
3243	NASDAQ	TLT	Tue, Jun 16, 2015	118.61	119.08	117.94	119.07
3242	NASDAQ	TLT	Mon, Jun 15, 2015	118.89	119.06	117.74	118.14
3241	NASDAQ	TLT	Fri, Jun 12, 2015	117.59	119.07	117.55	117.95
3240	NASDAQ	TLT	Thu, Jun 11, 2015	116.56	117.97	116.24	117.95
3239	NASDAQ	TLT	Wed, Jun 10, 2015	115.92	116.13	115.26	115.52
3238	NASDAQ	TLT	Tue, Jun 9, 2015	117.06	117.13	116.11	116.54
3237	NASDAQ	TLT	Mon, Jun 8, 2015	117.96	118.16	117.37	117.47
3236	NASDAQ	TLT	Fri, Jun 5, 2015	117.84	118.57	117.38	117.60
3235	NASDAQ	TLT	Thu, Jun 4, 2015	118.26	119.29	118.14	119.05
3234	NASDAQ	TLT	Wed, Jun 3, 2015	118.39	118.60	117.20	117.52
3233	NASDAQ	TLT	Tue, Jun 2, 2015	120.17	120.26	119.11	119.44
3232	NASDAQ	TLT	Mon, Jun 1, 2015	122.11	122.38	120.69	121.13
3231	NASDAQ	TLT	Fri, May 29, 2015	123.23	123.57	122.51	122.71
3230	NASDAQ	TLT	Thu, May 28, 2015	122.50	123.03	122.22	122.44
3229	NASDAQ	TLT	Wed, May 27, 2015	122.18	122.86	121.61	122.74
3228	NASDAQ	TLT	Tue, May 26, 2015	120.84	122.55	120.74	122.46
3227	NASDAQ	TLT	Fri, May 22, 2015	120.65	120.75	119.80	120.40
3226	NASDAQ	TLT	Thu, May 21, 2015	119.58	120.61	119.45	120.35
3225	NASDAQ	TLT	Wed, May 20, 2015	118.77	119.45	118.18	118.69
3224	NASDAQ	TLT	Tue, May 19, 2015	118.27	119.84	118.13	118.49
3223	NASDAQ	TLT	Mon, May 18, 2015	120.32	120.43	119.47	119.55
3222	NASDAQ	TLT	Fri, May 15, 2015	120.38	121.91	120.29	121.59
3221	NASDAQ	TLT	Thu, May 14, 2015	118.92	119.83	118.69	119.20
3220	NASDAQ	TLT	Wed, May 13, 2015	120.65	120.72	118.64	118.88
3219	NASDAQ	TLT	Tue, May 12, 2015	119.14	120.63	118.82	119.84
3218	NASDAQ	TLT	Mon, May 11, 2015	121.62	121.65	119.50	119.53
3217	NASDAQ	TLT	Fri, May 8, 2015	123.38	123.55	122.31	122.51
3216	NASDAQ	TLT	Thu, May 7, 2015	121.43	122.57	121.35	122.18
3215	NASDAQ	TLT	Wed, May 6, 2015	121.99	122.06	120.37	120.56
3214	NASDAQ	TLT	Tue, May 5, 2015	122.86	123.03	121.69	122.66
3213	NASDAQ	TLT	Mon, May 4, 2015	124.30	124.53	122.72	122.83
3212	NASDAQ	TLT	Fri, May 1, 2015	124.73	125.04	123.69	124.00
3211	NASDAQ	TLT	Thu, Apr 30, 2015	125.04	126.17	124.51	125.95
3210	NASDAQ	TLT	Wed, Apr 29, 2015	125.81	126.44	125.28	125.73
3209	NASDAQ	TLT	Tue, Apr 28, 2015	128.17	128.74	127.26	127.29
3208	NASDAQ	TLT	Mon, Apr 27, 2015	129.07	129.50	128.37	129.07
3207	NASDAQ	TLT	Fri, Apr 24, 2015	128.64	129.43	128.59	129.07
3206	NASDAQ	TLT	Thu, Apr 23, 2015	127.80	128.85	127.61	128.27
3205	NASDAQ	TLT	Wed, Apr 22, 2015	129.50	129.55	127.54	127.72
3204	NASDAQ	TLT	Tue, Apr 21, 2015	130.23	130.45	129.56	129.70
3203	NASDAQ	TLT	Mon, Apr 20, 2015	130.94	131.01	129.93	130.29
3202	NASDAQ	TLT	Fri, Apr 17, 2015	129.77	131.70	129.70	131.45
3201	NASDAQ	TLT	Thu, Apr 16, 2015	130.83	130.86	129.41	129.96
3200	NASDAQ	TLT	Wed, Apr 15, 2015	131.05	131.27	130.32	130.61
3199	NASDAQ	TLT	Tue, Apr 14, 2015	131.31	131.86	130.48	130.72
3198	NASDAQ	TLT	Mon, Apr 13, 2015	129.53	129.98	129.39	129.80
3197	NASDAQ	TLT	Fri, Apr 10, 2015	130.32	130.45	129.55	129.62
3196	NASDAQ	TLT	Thu, Apr 9, 2015	130.87	130.92	129.13	129.43
3195	NASDAQ	TLT	Wed, Apr 8, 2015	131.02	131.36	130.02	131.13
3194	NASDAQ	TLT	Tue, Apr 7, 2015	130.23	131.22	129.85	131.09
3193	NASDAQ	TLT	Mon, Apr 6, 2015	131.43	131.48	129.72	130.00
3192	NASDAQ	TLT	Thu, Apr 2, 2015	131.93	131.97	130.61	130.73
3191	NASDAQ	TLT	Wed, Apr 1, 2015	131.33	132.48	131.30	132.13
3190	NASDAQ	TLT	Tue, Mar 31, 2015	130.24	130.96	129.91	130.69
3189	NASDAQ	TLT	Mon, Mar 30, 2015	130.90	131.00	130.09	130.41
3188	NASDAQ	TLT	Fri, Mar 27, 2015	130.03	131.13	129.98	131.06
3187	NASDAQ	TLT	Thu, Mar 26, 2015	131.05	131.14	129.18	129.45
3186	NASDAQ	TLT	Wed, Mar 25, 2015	132.72	132.76	131.46	131.50
3185	NASDAQ	TLT	Tue, Mar 24, 2015	131.83	132.64	131.48	132.62
3184	NASDAQ	TLT	Mon, Mar 23, 2015	131.70	131.75	130.99	131.35
3183	NASDAQ	TLT	Fri, Mar 20, 2015	131.22	131.70	131.14	131.51
3182	NASDAQ	TLT	Thu, Mar 19, 2015	131.20	131.62	130.27	130.82
3181	NASDAQ	TLT	Wed, Mar 18, 2015	129.91	131.53	128.61	131.49
3180	NASDAQ	TLT	Tue, Mar 17, 2015	128.55	129.11	128.28	129.00
3179	NASDAQ	TLT	Mon, Mar 16, 2015	127.94	128.15	127.27	127.94
3178	NASDAQ	TLT	Fri, Mar 13, 2015	126.76	127.59	126.49	126.72
3177	NASDAQ	TLT	Thu, Mar 12, 2015	128.20	128.20	126.72	127.11
3176	NASDAQ	TLT	Wed, Mar 11, 2015	126.26	127.46	126.12	127.20
3175	NASDAQ	TLT	Tue, Mar 10, 2015	125.97	126.44	125.76	126.28
3174	NASDAQ	TLT	Mon, Mar 9, 2015	124.68	124.87	124.13	124.64
3173	NASDAQ	TLT	Fri, Mar 6, 2015	124.67	124.83	122.97	123.50
3172	NASDAQ	TLT	Thu, Mar 5, 2015	126.53	126.88	125.90	126.29
3171	NASDAQ	TLT	Wed, Mar 4, 2015	126.94	127.04	126.16	126.45
3170	NASDAQ	TLT	Tue, Mar 3, 2015	126.89	127.37	126.38	126.41
3169	NASDAQ	TLT	Mon, Mar 2, 2015	129.00	129.07	126.77	126.87
3168	NASDAQ	TLT	Fri, Feb 27, 2015	129.02	129.62	128.27	129.53
3167	NASDAQ	TLT	Thu, Feb 26, 2015	129.70	130.30	128.40	128.45
3166	NASDAQ	TLT	Wed, Feb 25, 2015	129.46	130.39	129.08	130.23
3165	NASDAQ	TLT	Tue, Feb 24, 2015	127.65	129.79	127.18	129.67
3164	NASDAQ	TLT	Mon, Feb 23, 2015	127.19	128.17	127.16	127.99
3163	NASDAQ	TLT	Fri, Feb 20, 2015	127.05	128.01	126.00	126.54
3162	NASDAQ	TLT	Thu, Feb 19, 2015	126.78	127.45	126.17	126.17
3161	NASDAQ	TLT	Wed, Feb 18, 2015	126.82	127.74	126.47	127.01
3160	NASDAQ	TLT	Tue, Feb 17, 2015	127.80	127.93	125.92	126.26
3159	NASDAQ	TLT	Fri, Feb 13, 2015	129.51	129.53	128.09	128.19
3158	NASDAQ	TLT	Thu, Feb 12, 2015	129.66	130.54	129.45	129.52
3157	NASDAQ	TLT	Wed, Feb 11, 2015	129.70	130.27	128.96	129.95
3156	NASDAQ	TLT	Tue, Feb 10, 2015	130.14	130.47	129.44	129.71
3155	NASDAQ	TLT	Mon, Feb 9, 2015	131.97	131.98	130.75	130.75
3154	NASDAQ	TLT	Fri, Feb 6, 2015	132.05	132.35	130.59	130.96
3153	NASDAQ	TLT	Thu, Feb 5, 2015	134.00	134.23	133.11	133.32
3152	NASDAQ	TLT	Wed, Feb 4, 2015	133.49	134.99	133.12	134.80
3151	NASDAQ	TLT	Tue, Feb 3, 2015	135.65	135.79	134.37	134.57
3150	NASDAQ	TLT	Mon, Feb 2, 2015	136.70	137.92	136.66	137.48
3149	NASDAQ	TLT	Fri, Jan 30, 2015	137.71	138.50	137.18	138.28
3148	NASDAQ	TLT	Thu, Jan 29, 2015	136.12	136.67	135.46	135.87
3147	NASDAQ	TLT	Wed, Jan 28, 2015	134.75	137.41	134.70	136.77
3146	NASDAQ	TLT	Tue, Jan 27, 2015	135.73	136.13	134.15	134.57
3145	NASDAQ	TLT	Mon, Jan 26, 2015	134.84	135.19	134.05	134.36
3144	NASDAQ	TLT	Fri, Jan 23, 2015	134.30	135.12	134.15	134.77
3143	NASDAQ	TLT	Thu, Jan 22, 2015	134.00	134.18	132.28	132.92
3142	NASDAQ	TLT	Wed, Jan 21, 2015	135.20	135.59	132.96	133.40
3141	NASDAQ	TLT	Tue, Jan 20, 2015	134.13	135.11	134.07	134.96
3140	NASDAQ	TLT	Fri, Jan 16, 2015	134.33	134.68	133.03	133.19
3139	NASDAQ	TLT	Thu, Jan 15, 2015	132.85	135.03	132.68	134.91
3138	NASDAQ	TLT	Wed, Jan 14, 2015	133.72	134.12	132.70	132.82
3137	NASDAQ	TLT	Tue, Jan 13, 2015	131.39	132.61	131.14	131.82
3136	NASDAQ	TLT	Mon, Jan 12, 2015	131.00	132.31	130.92	131.82
3135	NASDAQ	TLT	Fri, Jan 9, 2015	129.20	131.11	129.04	131.07
3134	NASDAQ	TLT	Thu, Jan 8, 2015	130.36	130.37	129.42	129.65
3133	NASDAQ	TLT	Wed, Jan 7, 2015	130.70	131.97	130.17	131.39
3132	NASDAQ	TLT	Tue, Jan 6, 2015	130.70	132.49	130.19	131.65
3131	NASDAQ	TLT	Mon, Jan 5, 2015	128.01	129.63	127.96	129.32
3130	NASDAQ	TLT	Fri, Jan 2, 2015	126.29	127.66	126.15	127.32
3129	NASDAQ	TLT	Wed, Dec 31, 2014	125.70	126.17	125.65	125.92
3128	NASDAQ	TLT	Tue, Dec 30, 2014	125.98	126.21	125.53	125.68
3127	NASDAQ	TLT	Mon, Dec 29, 2014	124.91	125.66	124.81	125.34
3126	NASDAQ	TLT	Fri, Dec 26, 2014	124.55	124.59	124.02	124.41
3125	NASDAQ	TLT	Wed, Dec 24, 2014	123.06	124.06	122.93	123.95
3124	NASDAQ	TLT	Tue, Dec 23, 2014	125.45	125.60	123.49	123.54
3123	NASDAQ	TLT	Mon, Dec 22, 2014	125.45	126.19	125.32	126.04
3122	NASDAQ	TLT	Fri, Dec 19, 2014	124.58	125.95	124.44	125.87
3121	NASDAQ	TLT	Thu, Dec 18, 2014	124.93	125.10	124.20	124.20
3120	NASDAQ	TLT	Wed, Dec 17, 2014	126.91	127.19	125.70	126.45
3119	NASDAQ	TLT	Tue, Dec 16, 2014	127.36	127.72	126.36	127.60
3118	NASDAQ	TLT	Mon, Dec 15, 2014	125.64	126.70	125.43	126.04
3117	NASDAQ	TLT	Fri, Dec 12, 2014	125.45	126.35	125.02	126.30
3116	NASDAQ	TLT	Thu, Dec 11, 2014	123.74	124.61	123.29	124.61
3115	NASDAQ	TLT	Wed, Dec 10, 2014	123.18	124.40	123.08	124.10
3114	NASDAQ	TLT	Tue, Dec 9, 2014	123.60	123.97	122.96	123.20
3113	NASDAQ	TLT	Mon, Dec 8, 2014	121.42	122.84	121.14	122.57
3112	NASDAQ	TLT	Fri, Dec 5, 2014	121.57	121.60	120.52	121.09
3111	NASDAQ	TLT	Thu, Dec 4, 2014	120.75	121.80	120.62	121.80
3110	NASDAQ	TLT	Wed, Dec 3, 2014	120.30	120.80	120.13	120.79
3109	NASDAQ	TLT	Tue, Dec 2, 2014	120.84	120.85	120.29	120.32
3108	NASDAQ	TLT	Mon, Dec 1, 2014	122.68	122.81	121.46	121.50
3107	NASDAQ	TLT	Fri, Nov 28, 2014	122.13	122.67	122.13	122.49
3106	NASDAQ	TLT	Wed, Nov 26, 2014	121.64	121.87	121.47	121.53
3105	NASDAQ	TLT	Tue, Nov 25, 2014	120.37	121.27	120.31	121.20
3104	NASDAQ	TLT	Mon, Nov 24, 2014	119.67	120.27	119.55	120.20
3103	NASDAQ	TLT	Fri, Nov 21, 2014	119.57	120.16	119.52	120.10
3102	NASDAQ	TLT	Thu, Nov 20, 2014	119.90	119.95	119.06	119.38
3101	NASDAQ	TLT	Wed, Nov 19, 2014	118.88	119.58	118.76	118.76
3100	NASDAQ	TLT	Tue, Nov 18, 2014	119.32	119.58	119.16	119.52
3099	NASDAQ	TLT	Mon, Nov 17, 2014	119.78	119.79	118.88	119.19
3098	NASDAQ	TLT	Fri, Nov 14, 2014	118.84	119.59	118.68	119.49
3097	NASDAQ	TLT	Thu, Nov 13, 2014	118.70	118.76	118.51	118.65
3096	NASDAQ	TLT	Wed, Nov 12, 2014	119.20	119.53	118.45	118.63
3095	NASDAQ	TLT	Tue, Nov 11, 2014	118.48	118.81	118.34	118.73
3094	NASDAQ	TLT	Mon, Nov 10, 2014	119.58	119.58	118.56	118.65
3093	NASDAQ	TLT	Fri, Nov 7, 2014	118.72	119.75	118.68	119.75
3092	NASDAQ	TLT	Thu, Nov 6, 2014	118.60	118.93	118.31	118.39
3091	NASDAQ	TLT	Wed, Nov 5, 2014	118.91	119.37	118.82	119.16
3090	NASDAQ	TLT	Tue, Nov 4, 2014	119.42	119.91	119.08	119.33
3089	NASDAQ	TLT	Mon, Nov 3, 2014	118.90	119.16	118.21	118.96
3088	NASDAQ	TLT	Fri, Oct 31, 2014	119.34	119.71	118.83	119.25
3087	NASDAQ	TLT	Thu, Oct 30, 2014	120.32	120.46	119.51	119.56
3086	NASDAQ	TLT	Wed, Oct 29, 2014	118.96	119.82	118.42	119.46
3085	NASDAQ	TLT	Tue, Oct 28, 2014	119.48	119.65	119.08	119.19
3084	NASDAQ	TLT	Mon, Oct 27, 2014	119.89	120.27	119.66	119.94
3083	NASDAQ	TLT	Fri, Oct 24, 2014	119.93	120.41	119.47	119.72
3082	NASDAQ	TLT	Thu, Oct 23, 2014	120.04	120.18	119.06	119.60
3081	NASDAQ	TLT	Wed, Oct 22, 2014	120.47	120.85	120.22	120.67
3080	NASDAQ	TLT	Tue, Oct 21, 2014	120.84	121.24	120.53	120.54
3079	NASDAQ	TLT	Mon, Oct 20, 2014	121.78	121.85	120.94	121.51
3078	NASDAQ	TLT	Fri, Oct 17, 2014	121.19	121.71	120.48	121.07
3077	NASDAQ	TLT	Thu, Oct 16, 2014	124.12	124.13	121.44	121.75
3076	NASDAQ	TLT	Wed, Oct 15, 2014	124.58	127.68	121.84	122.53
3075	NASDAQ	TLT	Tue, Oct 14, 2014	121.31	121.78	120.68	121.57
3074	NASDAQ	TLT	Mon, Oct 13, 2014	120.16	121.17	120.05	120.78
3073	NASDAQ	TLT	Fri, Oct 10, 2014	119.52	120.08	119.31	120.05
3072	NASDAQ	TLT	Thu, Oct 9, 2014	119.27	119.67	118.78	118.87
3071	NASDAQ	TLT	Wed, Oct 8, 2014	119.45	119.52	118.51	119.39
3070	NASDAQ	TLT	Tue, Oct 7, 2014	118.31	119.43	118.18	119.36
3069	NASDAQ	TLT	Mon, Oct 6, 2014	117.62	118.19	117.36	117.77
3068	NASDAQ	TLT	Fri, Oct 3, 2014	117.00	117.77	116.83	117.70
3067	NASDAQ	TLT	Thu, Oct 2, 2014	117.83	118.20	117.14	117.20
3066	NASDAQ	TLT	Wed, Oct 1, 2014	116.89	118.26	116.83	118.23
3065	NASDAQ	TLT	Tue, Sep 30, 2014	116.66	117.04	116.13	116.27
3064	NASDAQ	TLT	Mon, Sep 29, 2014	117.00	117.17	116.66	116.93
3063	NASDAQ	TLT	Fri, Sep 26, 2014	116.02	116.29	115.62	116.00
3062	NASDAQ	TLT	Thu, Sep 25, 2014	115.31	116.18	115.31	116.17
3061	NASDAQ	TLT	Wed, Sep 24, 2014	115.29	115.55	114.64	114.81
3060	NASDAQ	TLT	Tue, Sep 23, 2014	114.91	115.47	114.77	115.45
3059	NASDAQ	TLT	Mon, Sep 22, 2014	114.66	115.04	114.44	114.74
3058	NASDAQ	TLT	Fri, Sep 19, 2014	113.58	114.68	113.20	114.60
3057	NASDAQ	TLT	Thu, Sep 18, 2014	113.18	113.48	112.85	113.16
3056	NASDAQ	TLT	Wed, Sep 17, 2014	113.53	113.83	112.73	112.80
3055	NASDAQ	TLT	Tue, Sep 16, 2014	113.61	113.86	113.08	113.09
3054	NASDAQ	TLT	Mon, Sep 15, 2014	113.85	114.07	113.36	113.55
3053	NASDAQ	TLT	Fri, Sep 12, 2014	113.69	113.92	113.22	113.38
3052	NASDAQ	TLT	Thu, Sep 11, 2014	115.26	115.54	114.57	114.58
3051	NASDAQ	TLT	Wed, Sep 10, 2014	114.97	115.12	114.79	114.96
3050	NASDAQ	TLT	Tue, Sep 9, 2014	115.49	115.89	115.45	115.69
3049	NASDAQ	TLT	Mon, Sep 8, 2014	116.41	116.63	115.45	115.78
3048	NASDAQ	TLT	Fri, Sep 5, 2014	116.44	116.60	115.44	115.73
3047	NASDAQ	TLT	Thu, Sep 4, 2014	116.62	116.88	115.93	115.95
3046	NASDAQ	TLT	Wed, Sep 3, 2014	116.40	117.38	116.31	117.38
3045	NASDAQ	TLT	Tue, Sep 2, 2014	117.28	117.38	116.70	116.73
3044	NASDAQ	TLT	Fri, Aug 29, 2014	118.92	119.43	118.75	119.05
3043	NASDAQ	TLT	Thu, Aug 28, 2014	119.13	119.37	118.67	118.97
3042	NASDAQ	TLT	Wed, Aug 27, 2014	117.70	118.41	117.40	118.35
3041	NASDAQ	TLT	Tue, Aug 26, 2014	117.94	117.99	117.21	117.35
3040	NASDAQ	TLT	Mon, Aug 25, 2014	117.45	117.78	117.21	117.73
3039	NASDAQ	TLT	Fri, Aug 22, 2014	116.74	117.43	116.21	117.29
3038	NASDAQ	TLT	Thu, Aug 21, 2014	116.07	116.76	116.02	116.64
3037	NASDAQ	TLT	Wed, Aug 20, 2014	116.04	116.11	115.57	115.99
3036	NASDAQ	TLT	Tue, Aug 19, 2014	117.08	117.15	115.98	116.18
3035	NASDAQ	TLT	Mon, Aug 18, 2014	117.21	117.30	116.39	116.54
3034	NASDAQ	TLT	Fri, Aug 15, 2014	116.71	118.36	116.69	117.71
3033	NASDAQ	TLT	Thu, Aug 14, 2014	115.93	116.50	115.39	116.44
3032	NASDAQ	TLT	Wed, Aug 13, 2014	114.87	115.52	114.78	115.51
3031	NASDAQ	TLT	Tue, Aug 12, 2014	115.41	115.44	114.73	114.76
3030	NASDAQ	TLT	Mon, Aug 11, 2014	115.65	115.82	115.29	115.51
3029	NASDAQ	TLT	Fri, Aug 8, 2014	115.93	116.42	115.38	115.52
3028	NASDAQ	TLT	Thu, Aug 7, 2014	114.84	115.77	114.57	115.77
3027	NASDAQ	TLT	Wed, Aug 6, 2014	115.47	115.47	114.60	114.70
3026	NASDAQ	TLT	Tue, Aug 5, 2014	114.07	114.80	113.68	114.63
3025	NASDAQ	TLT	Mon, Aug 4, 2014	114.53	114.81	114.26	114.26
3024	NASDAQ	TLT	Fri, Aug 1, 2014	113.58	114.87	113.05	114.56
3023	NASDAQ	TLT	Thu, Jul 31, 2014	113.53	114.58	113.47	113.98
3022	NASDAQ	TLT	Wed, Jul 30, 2014	115.15	115.38	114.17	114.32
3021	NASDAQ	TLT	Tue, Jul 29, 2014	115.87	116.07	115.42	115.93
3020	NASDAQ	TLT	Mon, Jul 28, 2014	115.59	115.90	115.12	115.51
3019	NASDAQ	TLT	Fri, Jul 25, 2014	115.34	115.68	115.16	115.67
3018	NASDAQ	TLT	Thu, Jul 24, 2014	114.52	114.58	114.25	114.32
3017	NASDAQ	TLT	Wed, Jul 23, 2014	115.51	115.63	115.17	115.18
3016	NASDAQ	TLT	Tue, Jul 22, 2014	115.09	115.46	114.65	115.33
3015	NASDAQ	TLT	Mon, Jul 21, 2014	115.01	115.63	115.01	115.09
3014	NASDAQ	TLT	Fri, Jul 18, 2014	114.88	114.96	114.11	114.52
3013	NASDAQ	TLT	Thu, Jul 17, 2014	114.23	115.05	113.94	114.89
3012	NASDAQ	TLT	Wed, Jul 16, 2014	113.00	113.58	112.94	113.46
3011	NASDAQ	TLT	Tue, Jul 15, 2014	112.83	113.47	112.50	112.86
3010	NASDAQ	TLT	Mon, Jul 14, 2014	113.28	113.41	112.93	113.09
3009	NASDAQ	TLT	Fri, Jul 11, 2014	113.35	113.68	113.28	113.58
3008	NASDAQ	TLT	Thu, Jul 10, 2014	113.54	113.66	112.82	112.86
3007	NASDAQ	TLT	Wed, Jul 9, 2014	112.66	113.14	112.38	112.83
3006	NASDAQ	TLT	Tue, Jul 8, 2014	112.24	112.86	112.24	112.74
3005	NASDAQ	TLT	Mon, Jul 7, 2014	111.27	111.81	111.23	111.49
3004	NASDAQ	TLT	Thu, Jul 3, 2014	110.38	110.86	110.34	110.68
3003	NASDAQ	TLT	Wed, Jul 2, 2014	111.63	111.67	110.97	111.08
3002	NASDAQ	TLT	Tue, Jul 1, 2014	112.50	112.74	112.20	112.28
3001	NASDAQ	TLT	Mon, Jun 30, 2014	113.56	113.80	113.09	113.52
3000	NASDAQ	TLT	Fri, Jun 27, 2014	113.68	113.82	113.17	113.24
2999	NASDAQ	TLT	Thu, Jun 26, 2014	113.21	113.80	113.21	113.41
2998	NASDAQ	TLT	Wed, Jun 25, 2014	113.10	113.36	112.69	112.87
2997	NASDAQ	TLT	Tue, Jun 24, 2014	112.15	112.65	111.82	112.58
2996	NASDAQ	TLT	Mon, Jun 23, 2014	112.08	112.18	111.41	111.45
2995	NASDAQ	TLT	Fri, Jun 20, 2014	110.97	111.80	110.90	111.80
2994	NASDAQ	TLT	Thu, Jun 19, 2014	112.51	112.56	110.74	110.96
2993	NASDAQ	TLT	Wed, Jun 18, 2014	111.80	112.76	111.56	112.40
2992	NASDAQ	TLT	Tue, Jun 17, 2014	112.07	112.09	111.48	111.54
2991	NASDAQ	TLT	Mon, Jun 16, 2014	112.21	112.63	112.10	112.43
2990	NASDAQ	TLT	Fri, Jun 13, 2014	111.57	112.62	111.53	112.15
2989	NASDAQ	TLT	Thu, Jun 12, 2014	111.30	112.35	111.00	112.21
2988	NASDAQ	TLT	Wed, Jun 11, 2014	111.26	111.54	110.85	111.22
2987	NASDAQ	TLT	Tue, Jun 10, 2014	111.04	111.27	110.83	111.02
2986	NASDAQ	TLT	Mon, Jun 9, 2014	111.45	111.64	111.20	111.43
2985	NASDAQ	TLT	Fri, Jun 6, 2014	112.13	112.41	111.49	111.59
2984	NASDAQ	TLT	Thu, Jun 5, 2014	111.13	111.97	111.02	111.59
2983	NASDAQ	TLT	Wed, Jun 4, 2014	111.76	111.82	111.27	111.54
2982	NASDAQ	TLT	Tue, Jun 3, 2014	112.41	112.54	111.51	111.57
2981	NASDAQ	TLT	Mon, Jun 2, 2014	113.04	113.68	112.55	112.96
2980	NASDAQ	TLT	Fri, May 30, 2014	113.96	114.40	113.81	114.10
2979	NASDAQ	TLT	Thu, May 29, 2014	114.87	115.19	114.13	114.15
2978	NASDAQ	TLT	Wed, May 28, 2014	114.10	114.84	114.09	114.76
2977	NASDAQ	TLT	Tue, May 27, 2014	112.85	113.40	112.40	113.36
2976	NASDAQ	TLT	Fri, May 23, 2014	112.52	112.91	112.45	112.70
2975	NASDAQ	TLT	Thu, May 22, 2014	112.26	112.40	111.79	112.10
2974	NASDAQ	TLT	Wed, May 21, 2014	112.22	112.40	111.87	112.26
2973	NASDAQ	TLT	Tue, May 20, 2014	112.60	113.48	112.59	112.95
2972	NASDAQ	TLT	Mon, May 19, 2014	113.93	113.96	112.62	112.70
2971	NASDAQ	TLT	Fri, May 16, 2014	113.61	114.00	113.42	113.54
2970	NASDAQ	TLT	Thu, May 15, 2014	113.78	114.41	113.60	113.86
2969	NASDAQ	TLT	Wed, May 14, 2014	112.63	113.23	112.56	112.96
2968	NASDAQ	TLT	Tue, May 13, 2014	111.44	111.75	111.33	111.75
2967	NASDAQ	TLT	Mon, May 12, 2014	111.01	111.13	110.54	110.79
2966	NASDAQ	TLT	Fri, May 9, 2014	111.53	111.81	110.98	111.24
2965	NASDAQ	TLT	Thu, May 8, 2014	112.34	112.76	111.46	111.60
2964	NASDAQ	TLT	Wed, May 7, 2014	112.31	112.57	111.94	112.08
2963	NASDAQ	TLT	Tue, May 6, 2014	112.11	112.70	112.04	112.48
2962	NASDAQ	TLT	Mon, May 5, 2014	112.76	112.81	111.89	112.03
2961	NASDAQ	TLT	Fri, May 2, 2014	111.54	113.10	111.30	112.71
2960	NASDAQ	TLT	Thu, May 1, 2014	110.88	112.08	110.84	112.02
2959	NASDAQ	TLT	Wed, Apr 30, 2014	110.72	111.26	110.38	111.10
2958	NASDAQ	TLT	Tue, Apr 29, 2014	110.17	110.73	110.04	110.64
2957	NASDAQ	TLT	Mon, Apr 28, 2014	111.11	111.28	110.55	110.79
2956	NASDAQ	TLT	Fri, Apr 25, 2014	111.49	111.99	111.32	111.33
2955	NASDAQ	TLT	Thu, Apr 24, 2014	110.45	111.21	110.45	111.17
2954	NASDAQ	TLT	Wed, Apr 23, 2014	110.60	111.05	110.53	110.97
2953	NASDAQ	TLT	Tue, Apr 22, 2014	109.66	110.49	109.61	110.32
2952	NASDAQ	TLT	Mon, Apr 21, 2014	110.37	110.62	109.84	109.96
2951	NASDAQ	TLT	Thu, Apr 17, 2014	111.37	111.45	109.70	110.05
2950	NASDAQ	TLT	Wed, Apr 16, 2014	110.43	111.27	110.38	111.27
2949	NASDAQ	TLT	Tue, Apr 15, 2014	110.61	111.51	110.35	111.13
2948	NASDAQ	TLT	Mon, Apr 14, 2014	110.48	110.70	110.30	110.44
2947	NASDAQ	TLT	Fri, Apr 11, 2014	110.54	110.79	110.13	110.73
2946	NASDAQ	TLT	Thu, Apr 10, 2014	108.92	110.22	108.90	109.84
2945	NASDAQ	TLT	Wed, Apr 9, 2014	108.88	109.35	108.64	108.83
2944	NASDAQ	TLT	Tue, Apr 8, 2014	109.03	109.47	108.72	109.37
2943	NASDAQ	TLT	Mon, Apr 7, 2014	108.62	109.29	108.60	109.11
2942	NASDAQ	TLT	Fri, Apr 4, 2014	107.87	108.69	107.85	108.46
2941	NASDAQ	TLT	Thu, Apr 3, 2014	107.52	107.94	107.44	107.74
2940	NASDAQ	TLT	Wed, Apr 2, 2014	107.39	107.55	107.17	107.27
2939	NASDAQ	TLT	Tue, Apr 1, 2014	108.26	108.36	107.84	107.89
2938	NASDAQ	TLT	Mon, Mar 31, 2014	108.74	111.07	108.34	109.10
2937	NASDAQ	TLT	Fri, Mar 28, 2014	109.86	109.89	109.02	109.37
2936	NASDAQ	TLT	Thu, Mar 27, 2014	109.64	110.39	109.42	109.98
2935	NASDAQ	TLT	Wed, Mar 26, 2014	108.55	109.48	108.48	109.43
2934	NASDAQ	TLT	Tue, Mar 25, 2014	108.41	108.82	108.17	108.59
2933	NASDAQ	TLT	Mon, Mar 24, 2014	108.05	109.09	107.95	109.00
2932	NASDAQ	TLT	Fri, Mar 21, 2014	107.41	108.32	107.37	108.23
2931	NASDAQ	TLT	Thu, Mar 20, 2014	107.09	107.63	106.99	107.07
2930	NASDAQ	TLT	Wed, Mar 19, 2014	107.92	107.98	106.81	107.26
2929	NASDAQ	TLT	Tue, Mar 18, 2014	107.68	108.15	107.60	108.10
2928	NASDAQ	TLT	Mon, Mar 17, 2014	108.18	108.30	107.67	107.71
2927	NASDAQ	TLT	Fri, Mar 14, 2014	108.97	108.98	108.32	108.52
2926	NASDAQ	TLT	Thu, Mar 13, 2014	106.70	108.53	106.65	108.50
2925	NASDAQ	TLT	Wed, Mar 12, 2014	106.92	107.26	106.78	107.06
2924	NASDAQ	TLT	Tue, Mar 11, 2014	105.98	106.34	105.78	106.32
2923	NASDAQ	TLT	Mon, Mar 10, 2014	105.94	106.11	105.78	106.04
2922	NASDAQ	TLT	Fri, Mar 7, 2014	105.64	106.17	105.60	105.89
2921	NASDAQ	TLT	Thu, Mar 6, 2014	106.76	106.97	106.52	106.56
2920	NASDAQ	TLT	Wed, Mar 5, 2014	107.34	107.78	107.20	107.62
2919	NASDAQ	TLT	Tue, Mar 4, 2014	108.35	108.35	107.36	107.39
2918	NASDAQ	TLT	Mon, Mar 3, 2014	108.88	109.18	108.64	109.03
2917	NASDAQ	TLT	Fri, Feb 28, 2014	108.28	108.74	107.78	108.57
2916	NASDAQ	TLT	Thu, Feb 27, 2014	108.28	108.56	108.10	108.51
2915	NASDAQ	TLT	Wed, Feb 26, 2014	107.31	107.92	107.24	107.92
2914	NASDAQ	TLT	Tue, Feb 25, 2014	106.91	107.36	106.89	107.35
2913	NASDAQ	TLT	Mon, Feb 24, 2014	106.70	106.74	106.17	106.40
2912	NASDAQ	TLT	Fri, Feb 21, 2014	105.95	106.68	105.95	106.67
2911	NASDAQ	TLT	Thu, Feb 20, 2014	106.32	106.63	105.69	106.11
2910	NASDAQ	TLT	Wed, Feb 19, 2014	107.18	107.18	106.30	106.37
2909	NASDAQ	TLT	Tue, Feb 18, 2014	106.66	107.20	106.62	106.82
2908	NASDAQ	TLT	Fri, Feb 14, 2014	106.57	106.64	106.27	106.58
2907	NASDAQ	TLT	Thu, Feb 13, 2014	106.59	106.73	106.30	106.52
2906	NASDAQ	TLT	Wed, Feb 12, 2014	106.17	106.21	105.62	105.92
2905	NASDAQ	TLT	Tue, Feb 11, 2014	106.61	106.69	106.16	106.47
2904	NASDAQ	TLT	Mon, Feb 10, 2014	106.61	107.12	106.57	107.09
2903	NASDAQ	TLT	Fri, Feb 7, 2014	106.46	107.22	106.44	106.79
2902	NASDAQ	TLT	Thu, Feb 6, 2014	106.97	107.02	106.52	106.70
2901	NASDAQ	TLT	Wed, Feb 5, 2014	107.69	107.78	107.01	107.16
2900	NASDAQ	TLT	Tue, Feb 4, 2014	108.52	108.67	107.97	108.16
2899	NASDAQ	TLT	Mon, Feb 3, 2014	107.79	109.34	107.61	109.32
2898	NASDAQ	TLT	Fri, Jan 31, 2014	108.20	108.41	107.85	108.28
2897	NASDAQ	TLT	Thu, Jan 30, 2014	107.47	107.67	107.11	107.56
2896	NASDAQ	TLT	Wed, Jan 29, 2014	107.37	108.15	106.99	107.87
2895	NASDAQ	TLT	Tue, Jan 28, 2014	106.91	106.99	106.55	106.99
2894	NASDAQ	TLT	Mon, Jan 27, 2014	107.22	107.60	106.70	106.73
2893	NASDAQ	TLT	Fri, Jan 24, 2014	107.19	107.49	106.99	107.48
2892	NASDAQ	TLT	Thu, Jan 23, 2014	105.88	107.09	105.88	106.79
2891	NASDAQ	TLT	Wed, Jan 22, 2014	105.37	105.75	105.24	105.30
2890	NASDAQ	TLT	Tue, Jan 21, 2014	105.45	105.74	105.40	105.56
2889	NASDAQ	TLT	Fri, Jan 17, 2014	104.86	105.52	104.79	105.48
2888	NASDAQ	TLT	Thu, Jan 16, 2014	104.85	105.07	104.72	105.04
2887	NASDAQ	TLT	Wed, Jan 15, 2014	104.04	104.51	103.93	104.34
2886	NASDAQ	TLT	Tue, Jan 14, 2014	104.65	104.83	104.39	104.45
2885	NASDAQ	TLT	Mon, Jan 13, 2014	104.51	105.14	104.47	104.93
2884	NASDAQ	TLT	Fri, Jan 10, 2014	103.77	104.54	103.69	104.41
2883	NASDAQ	TLT	Thu, Jan 9, 2014	102.97	103.21	102.51	103.18
2882	NASDAQ	TLT	Wed, Jan 8, 2014	102.45	102.69	102.10	102.58
2881	NASDAQ	TLT	Tue, Jan 7, 2014	102.82	102.99	102.56	102.86
2880	NASDAQ	TLT	Mon, Jan 6, 2014	102.38	103.00	102.37	102.60
2879	NASDAQ	TLT	Fri, Jan 3, 2014	101.81	102.45	101.76	102.17
2878	NASDAQ	TLT	Thu, Jan 2, 2014	101.72	102.39	101.69	102.17
2877	NASDAQ	TLT	Tue, Dec 31, 2013	102.29	102.55	101.17	101.86
2876	NASDAQ	TLT	Mon, Dec 30, 2013	102.15	102.58	102.08	102.51
2875	NASDAQ	TLT	Fri, Dec 27, 2013	102.07	102.31	101.69	101.81
2874	NASDAQ	TLT	Thu, Dec 26, 2013	102.35	102.36	102.01	102.10
2873	NASDAQ	TLT	Tue, Dec 24, 2013	103.23	103.35	102.80	102.83
2872	NASDAQ	TLT	Mon, Dec 23, 2013	104.05	104.41	103.66	103.66
2871	NASDAQ	TLT	Fri, Dec 20, 2013	103.72	104.29	103.30	104.25
2870	NASDAQ	TLT	Thu, Dec 19, 2013	102.86	103.01	102.45	102.67
2869	NASDAQ	TLT	Wed, Dec 18, 2013	102.83	103.72	102.46	102.77
2868	NASDAQ	TLT	Tue, Dec 17, 2013	102.61	103.40	102.59	103.29
2867	NASDAQ	TLT	Mon, Dec 16, 2013	103.58	103.69	102.73	102.83
2866	NASDAQ	TLT	Fri, Dec 13, 2013	103.14	103.30	102.79	103.21
2865	NASDAQ	TLT	Thu, Dec 12, 2013	103.03	103.16	102.63	102.71
2864	NASDAQ	TLT	Wed, Dec 11, 2013	103.55	103.77	103.02	103.10
2863	NASDAQ	TLT	Tue, Dec 10, 2013	103.84	103.95	103.45	103.90
2862	NASDAQ	TLT	Mon, Dec 9, 2013	102.90	103.23	102.83	103.16
2861	NASDAQ	TLT	Fri, Dec 6, 2013	102.56	102.99	102.36	102.92
2860	NASDAQ	TLT	Thu, Dec 5, 2013	102.48	102.85	102.22	102.43
2859	NASDAQ	TLT	Wed, Dec 4, 2013	102.75	103.05	102.38	102.72
2858	NASDAQ	TLT	Tue, Dec 3, 2013	103.70	103.96	103.46	103.71
2857	NASDAQ	TLT	Mon, Dec 2, 2013	103.80	103.91	103.22	103.33
2856	NASDAQ	TLT	Fri, Nov 29, 2013	104.08	104.60	103.95	104.45
2855	NASDAQ	TLT	Wed, Nov 27, 2013	104.68	104.70	103.96	104.42
2854	NASDAQ	TLT	Tue, Nov 26, 2013	104.49	104.93	104.48	104.60
2853	NASDAQ	TLT	Mon, Nov 25, 2013	103.84	104.42	103.84	104.21
2852	NASDAQ	TLT	Fri, Nov 22, 2013	103.49	104.13	103.48	103.91
2851	NASDAQ	TLT	Thu, Nov 21, 2013	102.51	103.19	102.16	102.95
2850	NASDAQ	TLT	Wed, Nov 20, 2013	104.42	104.84	102.65	102.78
2849	NASDAQ	TLT	Tue, Nov 19, 2013	104.95	105.14	104.41	104.56
2848	NASDAQ	TLT	Mon, Nov 18, 2013	104.65	105.41	104.65	105.36
2847	NASDAQ	TLT	Fri, Nov 15, 2013	104.66	104.74	104.31	104.73
2846	NASDAQ	TLT	Thu, Nov 14, 2013	104.31	105.12	104.15	104.52
2845	NASDAQ	TLT	Wed, Nov 13, 2013	103.87	104.04	103.74	103.88
2844	NASDAQ	TLT	Tue, Nov 12, 2013	103.21	103.59	103.18	103.50
2843	NASDAQ	TLT	Mon, Nov 11, 2013	103.53	103.58	102.96	103.02
2842	NASDAQ	TLT	Fri, Nov 8, 2013	103.97	104.11	103.39	103.41
2841	NASDAQ	TLT	Thu, Nov 7, 2013	105.05	106.05	104.97	105.96
2840	NASDAQ	TLT	Wed, Nov 6, 2013	104.94	105.14	104.69	105.07
2839	NASDAQ	TLT	Tue, Nov 5, 2013	105.79	105.83	104.99	105.02
2838	NASDAQ	TLT	Mon, Nov 4, 2013	106.47	106.67	106.22	106.29
2837	NASDAQ	TLT	Fri, Nov 1, 2013	106.97	107.00	106.14	106.19
2836	NASDAQ	TLT	Thu, Oct 31, 2013	107.91	108.01	107.14	107.64
2835	NASDAQ	TLT	Wed, Oct 30, 2013	107.93	108.21	107.21	107.41
2834	NASDAQ	TLT	Tue, Oct 29, 2013	107.62	108.07	107.51	108.06
2833	NASDAQ	TLT	Mon, Oct 28, 2013	108.01	108.38	107.91	107.92
2832	NASDAQ	TLT	Fri, Oct 25, 2013	108.13	108.45	108.08	108.29
2831	NASDAQ	TLT	Thu, Oct 24, 2013	108.61	108.67	107.87	107.89
2830	NASDAQ	TLT	Wed, Oct 23, 2013	108.07	108.73	108.04	108.31
2829	NASDAQ	TLT	Tue, Oct 22, 2013	107.60	108.12	107.56	107.89
2828	NASDAQ	TLT	Mon, Oct 21, 2013	106.91	106.92	106.46	106.70
2827	NASDAQ	TLT	Fri, Oct 18, 2013	107.11	107.48	106.98	107.04
2826	NASDAQ	TLT	Thu, Oct 17, 2013	106.52	107.12	106.29	106.81
2825	NASDAQ	TLT	Wed, Oct 16, 2013	104.47	105.86	104.27	105.85
2824	NASDAQ	TLT	Tue, Oct 15, 2013	105.15	105.30	104.53	104.54
2823	NASDAQ	TLT	Mon, Oct 14, 2013	105.39	105.64	104.33	104.61
2822	NASDAQ	TLT	Fri, Oct 11, 2013	106.16	106.23	105.41	105.46
2821	NASDAQ	TLT	Thu, Oct 10, 2013	104.80	105.53	104.51	105.49
2820	NASDAQ	TLT	Wed, Oct 9, 2013	105.87	105.94	105.30	105.32
2819	NASDAQ	TLT	Tue, Oct 8, 2013	105.98	106.51	105.83	106.17
2818	NASDAQ	TLT	Mon, Oct 7, 2013	106.20	106.36	105.98	106.14
2817	NASDAQ	TLT	Fri, Oct 4, 2013	105.67	105.78	105.35	105.71
2816	NASDAQ	TLT	Thu, Oct 3, 2013	105.75	106.41	105.70	105.79
2815	NASDAQ	TLT	Wed, Oct 2, 2013	105.93	106.48	105.76	105.96
2814	NASDAQ	TLT	Tue, Oct 1, 2013	105.90	106.03	105.53	105.80
2813	NASDAQ	TLT	Mon, Sep 30, 2013	106.66	106.90	106.18	106.40
2812	NASDAQ	TLT	Fri, Sep 27, 2013	106.29	106.82	106.25	106.56
2811	NASDAQ	TLT	Thu, Sep 26, 2013	106.48	106.62	106.19	106.30
2810	NASDAQ	TLT	Wed, Sep 25, 2013	106.54	107.28	106.39	107.05
2809	NASDAQ	TLT	Tue, Sep 24, 2013	105.99	106.84	105.85	106.83
2808	NASDAQ	TLT	Mon, Sep 23, 2013	105.21	105.73	105.11	105.69
2807	NASDAQ	TLT	Fri, Sep 20, 2013	104.69	105.18	104.45	104.93
2806	NASDAQ	TLT	Thu, Sep 19, 2013	105.05	105.09	104.16	104.37
2805	NASDAQ	TLT	Wed, Sep 18, 2013	103.63	105.55	102.98	104.99
2804	NASDAQ	TLT	Tue, Sep 17, 2013	103.37	103.74	102.97	103.71
2803	NASDAQ	TLT	Mon, Sep 16, 2013	104.33	104.41	102.85	102.86
2802	NASDAQ	TLT	Fri, Sep 13, 2013	103.51	103.83	103.23	103.55
2801	NASDAQ	TLT	Thu, Sep 12, 2013	103.85	104.00	103.06	103.15
2800	NASDAQ	TLT	Wed, Sep 11, 2013	102.92	103.31	102.19	103.29
2799	NASDAQ	TLT	Tue, Sep 10, 2013	102.73	103.34	102.37	102.38
2798	NASDAQ	TLT	Mon, Sep 9, 2013	103.80	103.81	103.08	103.10
2797	NASDAQ	TLT	Fri, Sep 6, 2013	103.25	103.82	102.81	103.05
2796	NASDAQ	TLT	Thu, Sep 5, 2013	103.47	103.60	102.53	102.54
2795	NASDAQ	TLT	Wed, Sep 4, 2013	104.45	104.65	103.95	103.99
2794	NASDAQ	TLT	Tue, Sep 3, 2013	104.59	104.67	103.51	104.22
2793	NASDAQ	TLT	Fri, Aug 30, 2013	106.02	106.68	105.74	105.99
2792	NASDAQ	TLT	Thu, Aug 29, 2013	104.88	106.31	104.79	106.11
2791	NASDAQ	TLT	Wed, Aug 28, 2013	105.41	105.57	104.94	105.27
2790	NASDAQ	TLT	Tue, Aug 27, 2013	105.29	106.25	105.04	106.13
2789	NASDAQ	TLT	Mon, Aug 26, 2013	104.56	104.89	104.33	104.81
2788	NASDAQ	TLT	Fri, Aug 23, 2013	103.01	104.39	102.74	104.29
2787	NASDAQ	TLT	Thu, Aug 22, 2013	102.46	103.23	102.24	103.17
2786	NASDAQ	TLT	Wed, Aug 21, 2013	102.77	103.20	102.11	102.13
2785	NASDAQ	TLT	Tue, Aug 20, 2013	102.89	103.36	102.85	103.26
2784	NASDAQ	TLT	Mon, Aug 19, 2013	102.93	103.01	102.21	102.47
2783	NASDAQ	TLT	Fri, Aug 16, 2013	103.96	103.97	102.67	103.37
2782	NASDAQ	TLT	Thu, Aug 15, 2013	104.10	104.63	103.69	103.73
2781	NASDAQ	TLT	Wed, Aug 14, 2013	104.94	105.36	104.87	105.15
2780	NASDAQ	TLT	Tue, Aug 13, 2013	105.33	105.36	104.80	104.99
2779	NASDAQ	TLT	Mon, Aug 12, 2013	107.61	107.63	106.47	106.53
2778	NASDAQ	TLT	Fri, Aug 9, 2013	106.60	107.27	106.48	107.26
2777	NASDAQ	TLT	Thu, Aug 8, 2013	106.98	107.60	106.79	107.09
2776	NASDAQ	TLT	Wed, Aug 7, 2013	106.17	106.94	106.17	106.80
2775	NASDAQ	TLT	Tue, Aug 6, 2013	105.53	106.01	105.34	106.01
2774	NASDAQ	TLT	Mon, Aug 5, 2013	106.19	106.25	105.54	105.70
2773	NASDAQ	TLT	Fri, Aug 2, 2013	106.01	106.61	105.98	106.52
2772	NASDAQ	TLT	Thu, Aug 1, 2013	106.49	106.49	105.00	105.36
2771	NASDAQ	TLT	Wed, Jul 31, 2013	106.06	107.92	105.85	107.70
2770	NASDAQ	TLT	Tue, Jul 30, 2013	107.71	107.76	107.05	107.31
2769	NASDAQ	TLT	Mon, Jul 29, 2013	107.65	107.82	107.07	107.35
2768	NASDAQ	TLT	Fri, Jul 26, 2013	108.04	108.28	107.64	108.14
2767	NASDAQ	TLT	Thu, Jul 25, 2013	106.97	107.60	106.81	107.48
2766	NASDAQ	TLT	Wed, Jul 24, 2013	107.65	107.89	106.79	107.52
2765	NASDAQ	TLT	Tue, Jul 23, 2013	108.67	109.00	108.32	108.90
2764	NASDAQ	TLT	Mon, Jul 22, 2013	109.36	109.69	109.13	109.36
2763	NASDAQ	TLT	Fri, Jul 19, 2013	108.31	109.21	108.26	109.20
2762	NASDAQ	TLT	Thu, Jul 18, 2013	108.61	108.67	107.48	107.50
2761	NASDAQ	TLT	Wed, Jul 17, 2013	109.19	109.36	108.66	108.86
2760	NASDAQ	TLT	Tue, Jul 16, 2013	108.43	108.76	108.27	108.66
2759	NASDAQ	TLT	Mon, Jul 15, 2013	107.80	108.32	107.70	108.29
2758	NASDAQ	TLT	Fri, Jul 12, 2013	108.34	108.47	107.34	107.72
2757	NASDAQ	TLT	Thu, Jul 11, 2013	107.45	107.87	106.94	107.81
2756	NASDAQ	TLT	Wed, Jul 10, 2013	107.39	107.39	106.30	106.56
2755	NASDAQ	TLT	Tue, Jul 9, 2013	107.49	107.62	107.07	107.40
2754	NASDAQ	TLT	Mon, Jul 8, 2013	107.07	107.56	106.95	107.29
2753	NASDAQ	TLT	Fri, Jul 5, 2013	107.28	107.50	106.17	106.26
2752	NASDAQ	TLT	Wed, Jul 3, 2013	110.31	110.65	110.01	110.01
2751	NASDAQ	TLT	Tue, Jul 2, 2013	110.50	110.80	110.24	110.34
2750	NASDAQ	TLT	Mon, Jul 1, 2013	109.73	110.50	109.43	110.41
2749	NASDAQ	TLT	Fri, Jun 28, 2013	109.01	110.48	108.72	110.44
2748	NASDAQ	TLT	Thu, Jun 27, 2013	109.54	109.97	108.95	109.69
2747	NASDAQ	TLT	Wed, Jun 26, 2013	109.00	109.05	108.04	108.58
2746	NASDAQ	TLT	Tue, Jun 25, 2013	108.90	109.02	107.86	107.88
2745	NASDAQ	TLT	Mon, Jun 24, 2013	107.83	109.39	107.76	108.85
2744	NASDAQ	TLT	Fri, Jun 21, 2013	110.15	110.41	108.37	108.40
2743	NASDAQ	TLT	Thu, Jun 20, 2013	110.75	111.21	109.28	110.27
2742	NASDAQ	TLT	Wed, Jun 19, 2013	113.74	113.79	111.62	112.11
2741	NASDAQ	TLT	Tue, Jun 18, 2013	112.85	113.69	112.72	113.28
2740	NASDAQ	TLT	Mon, Jun 17, 2013	114.02	114.08	113.00	113.22
2739	NASDAQ	TLT	Fri, Jun 14, 2013	114.10	114.66	113.82	113.82
2738	NASDAQ	TLT	Thu, Jun 13, 2013	113.07	114.17	112.89	114.09
2737	NASDAQ	TLT	Wed, Jun 12, 2013	113.00	113.83	112.27	112.33
2736	NASDAQ	TLT	Tue, Jun 11, 2013	112.27	113.96	112.12	113.96
2735	NASDAQ	TLT	Mon, Jun 10, 2013	112.70	113.12	112.38	112.62
2734	NASDAQ	TLT	Fri, Jun 7, 2013	114.22	114.83	113.16	113.16
2733	NASDAQ	TLT	Thu, Jun 6, 2013	114.88	116.79	114.41	115.22
2732	NASDAQ	TLT	Wed, Jun 5, 2013	114.29	115.32	114.13	115.29
2731	NASDAQ	TLT	Tue, Jun 4, 2013	113.96	114.49	113.66	113.72
2730	NASDAQ	TLT	Mon, Jun 3, 2013	113.78	115.49	113.70	114.78
2729	NASDAQ	TLT	Fri, May 31, 2013	114.97	115.02	113.17	114.45
2728	NASDAQ	TLT	Thu, May 30, 2013	115.25	115.37	114.53	114.84
2727	NASDAQ	TLT	Wed, May 29, 2013	114.62	115.19	114.46	115.12
2726	NASDAQ	TLT	Tue, May 28, 2013	116.09	116.27	113.82	113.84
2725	NASDAQ	TLT	Fri, May 24, 2013	116.98	117.42	116.71	116.80
2724	NASDAQ	TLT	Thu, May 23, 2013	117.15	117.24	115.77	116.64
2723	NASDAQ	TLT	Wed, May 22, 2013	118.02	118.55	115.80	116.09
2722	NASDAQ	TLT	Tue, May 21, 2013	116.93	117.87	116.42	117.84
2721	NASDAQ	TLT	Mon, May 20, 2013	117.63	117.67	116.79	116.92
2720	NASDAQ	TLT	Fri, May 17, 2013	117.95	118.15	116.98	117.06
2719	NASDAQ	TLT	Thu, May 16, 2013	117.97	118.94	117.94	118.56
2718	NASDAQ	TLT	Wed, May 15, 2013	117.53	117.72	116.42	117.34
2717	NASDAQ	TLT	Tue, May 14, 2013	118.35	118.44	116.54	116.56
2716	NASDAQ	TLT	Mon, May 13, 2013	117.88	118.19	117.63	117.84
2715	NASDAQ	TLT	Fri, May 10, 2013	119.76	119.79	117.85	118.75
2714	NASDAQ	TLT	Thu, May 9, 2013	120.51	121.32	119.98	120.04
2713	NASDAQ	TLT	Wed, May 8, 2013	120.27	120.83	120.17	120.35
2712	NASDAQ	TLT	Tue, May 7, 2013	120.19	120.50	120.05	120.16
2711	NASDAQ	TLT	Mon, May 6, 2013	121.15	121.26	120.32	120.63
2710	NASDAQ	TLT	Fri, May 3, 2013	122.16	122.19	120.83	120.93
2709	NASDAQ	TLT	Thu, May 2, 2013	123.59	123.97	123.51	123.85
2708	NASDAQ	TLT	Wed, May 1, 2013	123.46	124.26	123.43	124.01
2707	NASDAQ	TLT	Tue, Apr 30, 2013	123.26	123.69	122.67	123.01
2706	NASDAQ	TLT	Mon, Apr 29, 2013	123.58	123.73	122.76	122.94
2705	NASDAQ	TLT	Fri, Apr 26, 2013	123.20	123.51	123.01	123.39
2704	NASDAQ	TLT	Thu, Apr 25, 2013	122.25	122.37	122.10	122.27
2703	NASDAQ	TLT	Wed, Apr 24, 2013	122.47	122.82	122.30	122.80
2702	NASDAQ	TLT	Tue, Apr 23, 2013	123.26	123.79	122.38	122.49
2701	NASDAQ	TLT	Mon, Apr 22, 2013	122.84	123.29	122.67	122.92
2700	NASDAQ	TLT	Fri, Apr 19, 2013	122.94	122.98	122.63	122.83
2699	NASDAQ	TLT	Thu, Apr 18, 2013	122.81	123.22	122.60	123.09
2698	NASDAQ	TLT	Wed, Apr 17, 2013	122.30	123.53	122.30	122.79
2697	NASDAQ	TLT	Tue, Apr 16, 2013	121.92	122.52	121.88	121.98
2696	NASDAQ	TLT	Mon, Apr 15, 2013	122.13	123.03	121.87	122.99
2695	NASDAQ	TLT	Fri, Apr 12, 2013	121.33	121.94	120.90	121.93
2694	NASDAQ	TLT	Thu, Apr 11, 2013	120.17	120.49	119.89	120.14
2693	NASDAQ	TLT	Wed, Apr 10, 2013	120.59	120.66	119.90	119.91
2692	NASDAQ	TLT	Tue, Apr 9, 2013	122.03	122.24	121.38	121.58
2691	NASDAQ	TLT	Mon, Apr 8, 2013	122.67	122.87	121.78	121.88
2690	NASDAQ	TLT	Fri, Apr 5, 2013	122.88	123.43	122.63	122.82
2689	NASDAQ	TLT	Thu, Apr 4, 2013	119.59	120.41	119.47	120.39
2688	NASDAQ	TLT	Wed, Apr 3, 2013	118.31	119.29	118.25	118.97
2687	NASDAQ	TLT	Tue, Apr 2, 2013	118.07	118.14	117.75	117.91
2686	NASDAQ	TLT	Mon, Apr 1, 2013	117.52	118.42	117.49	118.39
2685	NASDAQ	TLT	Thu, Mar 28, 2013	118.12	118.45	117.68	117.76
2684	NASDAQ	TLT	Wed, Mar 27, 2013	118.30	118.77	118.18	118.36
2683	NASDAQ	TLT	Tue, Mar 26, 2013	116.87	117.91	116.78	117.36
2682	NASDAQ	TLT	Mon, Mar 25, 2013	116.77	117.78	116.67	117.22
2681	NASDAQ	TLT	Fri, Mar 22, 2013	117.30	117.50	116.77	117.33
2680	NASDAQ	TLT	Thu, Mar 21, 2013	116.86	117.25	116.53	117.24
2679	NASDAQ	TLT	Wed, Mar 20, 2013	116.71	116.99	116.08	116.12
2678	NASDAQ	TLT	Tue, Mar 19, 2013	116.78	117.89	116.70	117.43
2677	NASDAQ	TLT	Mon, Mar 18, 2013	116.83	116.88	116.15	116.64
2676	NASDAQ	TLT	Fri, Mar 15, 2013	115.33	115.88	115.30	115.76
2675	NASDAQ	TLT	Thu, Mar 14, 2013	115.09	115.64	114.98	115.22
2674	NASDAQ	TLT	Wed, Mar 13, 2013	115.24	115.74	115.03	115.57
2673	NASDAQ	TLT	Tue, Mar 12, 2013	115.25	115.79	115.23	115.69
2672	NASDAQ	TLT	Mon, Mar 11, 2013	115.12	115.23	114.74	114.86
2671	NASDAQ	TLT	Fri, Mar 8, 2013	114.87	115.36	114.62	114.75
2670	NASDAQ	TLT	Thu, Mar 7, 2013	116.41	116.51	115.91	115.96
2669	NASDAQ	TLT	Wed, Mar 6, 2013	117.11	117.50	116.85	116.86
2668	NASDAQ	TLT	Tue, Mar 5, 2013	118.07	118.20	117.68	117.93
2667	NASDAQ	TLT	Mon, Mar 4, 2013	118.79	118.97	118.26	118.27
2666	NASDAQ	TLT	Fri, Mar 1, 2013	118.84	119.21	118.54	118.90
2665	NASDAQ	TLT	Thu, Feb 28, 2013	118.43	118.66	117.98	118.51
2664	NASDAQ	TLT	Wed, Feb 27, 2013	119.49	119.54	118.00	118.29
2663	NASDAQ	TLT	Tue, Feb 26, 2013	118.73	119.67	118.59	118.64
2662	NASDAQ	TLT	Mon, Feb 25, 2013	116.35	119.35	116.29	119.32
2661	NASDAQ	TLT	Fri, Feb 22, 2013	116.98	117.34	116.88	117.03
2660	NASDAQ	TLT	Thu, Feb 21, 2013	116.90	117.31	116.74	116.95
2659	NASDAQ	TLT	Wed, Feb 20, 2013	115.69	116.37	115.57	116.27
2658	NASDAQ	TLT	Tue, Feb 19, 2013	116.86	116.90	115.84	115.92
2657	NASDAQ	TLT	Fri, Feb 15, 2013	116.66	116.74	116.07	116.50
2656	NASDAQ	TLT	Thu, Feb 14, 2013	116.29	117.04	115.99	116.84
2655	NASDAQ	TLT	Wed, Feb 13, 2013	115.80	116.27	115.55	115.79
2654	NASDAQ	TLT	Tue, Feb 12, 2013	116.69	117.02	116.46	116.74
2653	NASDAQ	TLT	Mon, Feb 11, 2013	117.05	117.38	116.92	117.03
2652	NASDAQ	TLT	Fri, Feb 8, 2013	116.80	117.16	116.23	117.12
2651	NASDAQ	TLT	Thu, Feb 7, 2013	116.77	117.59	116.62	116.67
2650	NASDAQ	TLT	Wed, Feb 6, 2013	116.52	116.97	116.05	116.93
2649	NASDAQ	TLT	Tue, Feb 5, 2013	116.27	116.43	115.87	115.98
2648	NASDAQ	TLT	Mon, Feb 4, 2013	116.59	117.28	116.42	117.02
2647	NASDAQ	TLT	Fri, Feb 1, 2013	117.73	117.85	115.51	115.54
2646	NASDAQ	TLT	Thu, Jan 31, 2013	117.03	117.34	116.55	117.29
2645	NASDAQ	TLT	Wed, Jan 30, 2013	116.67	116.96	116.16	116.75
2644	NASDAQ	TLT	Tue, Jan 29, 2013	117.62	118.08	116.87	116.95
2643	NASDAQ	TLT	Mon, Jan 28, 2013	117.02	117.72	117.00	117.60
2642	NASDAQ	TLT	Fri, Jan 25, 2013	118.42	118.60	117.77	118.03
2641	NASDAQ	TLT	Thu, Jan 24, 2013	119.87	119.97	119.26	119.67
2640	NASDAQ	TLT	Wed, Jan 23, 2013	120.34	120.58	119.95	120.09
2639	NASDAQ	TLT	Tue, Jan 22, 2013	119.55	120.30	119.38	120.27
2638	NASDAQ	TLT	Fri, Jan 18, 2013	119.57	120.21	119.46	120.04
2637	NASDAQ	TLT	Thu, Jan 17, 2013	119.33	119.55	118.75	119.12
2636	NASDAQ	TLT	Wed, Jan 16, 2013	120.63	120.68	120.01	120.32
2635	NASDAQ	TLT	Tue, Jan 15, 2013	120.61	120.70	119.97	120.07
2634	NASDAQ	TLT	Mon, Jan 14, 2013	120.04	120.28	119.37	119.52
2633	NASDAQ	TLT	Fri, Jan 11, 2013	118.52	119.86	118.35	119.85
2632	NASDAQ	TLT	Thu, Jan 10, 2013	118.63	119.30	118.36	118.79
2631	NASDAQ	TLT	Wed, Jan 9, 2013	119.25	119.54	118.87	119.12
2630	NASDAQ	TLT	Tue, Jan 8, 2013	119.04	119.29	118.82	119.23
2629	NASDAQ	TLT	Mon, Jan 7, 2013	118.37	118.73	118.00	118.45
2628	NASDAQ	TLT	Fri, Jan 4, 2013	117.66	118.44	117.36	118.40
2627	NASDAQ	TLT	Thu, Jan 3, 2013	119.38	119.49	117.90	117.94
2626	NASDAQ	TLT	Wed, Jan 2, 2013	119.76	119.90	119.41	119.59
2625	NASDAQ	TLT	Mon, Dec 31, 2012	122.87	122.97	120.91	121.19
2624	NASDAQ	TLT	Fri, Dec 28, 2012	123.14	123.34	122.78	123.31
2623	NASDAQ	TLT	Thu, Dec 27, 2012	121.88	123.29	121.83	122.61
2622	NASDAQ	TLT	Wed, Dec 26, 2012	121.95	122.21	121.81	122.20
2621	NASDAQ	TLT	Mon, Dec 24, 2012	122.00	122.08	121.87	122.03
2620	NASDAQ	TLT	Fri, Dec 21, 2012	122.31	122.43	121.95	122.25
2619	NASDAQ	TLT	Thu, Dec 20, 2012	121.29	121.64	120.62	120.93
2618	NASDAQ	TLT	Wed, Dec 19, 2012	120.97	121.65	120.72	120.91
2617	NASDAQ	TLT	Tue, Dec 18, 2012	121.40	121.78	119.90	120.51
2616	NASDAQ	TLT	Mon, Dec 17, 2012	123.50	123.52	121.71	121.75
2615	NASDAQ	TLT	Fri, Dec 14, 2012	123.19	123.71	123.08	123.60
2614	NASDAQ	TLT	Thu, Dec 13, 2012	122.29	123.18	122.13	122.68
2613	NASDAQ	TLT	Wed, Dec 12, 2012	123.83	124.34	122.57	122.59
2612	NASDAQ	TLT	Tue, Dec 11, 2012	124.26	124.31	123.83	124.03
2611	NASDAQ	TLT	Mon, Dec 10, 2012	124.96	125.08	124.54	124.98
2610	NASDAQ	TLT	Fri, Dec 7, 2012	124.50	124.96	124.34	124.43
2609	NASDAQ	TLT	Thu, Dec 6, 2012	125.86	126.08	125.51	125.59
2608	NASDAQ	TLT	Wed, Dec 5, 2012	125.40	125.81	125.17	125.32
2607	NASDAQ	TLT	Tue, Dec 4, 2012	125.02	125.41	124.84	125.38
2606	NASDAQ	TLT	Mon, Dec 3, 2012	123.72	124.79	123.62	124.66
2605	NASDAQ	TLT	Fri, Nov 30, 2012	125.48	125.54	124.71	124.79
2604	NASDAQ	TLT	Thu, Nov 29, 2012	124.86	125.44	124.66	125.13
2603	NASDAQ	TLT	Wed, Nov 28, 2012	125.97	126.20	125.09	125.11
2602	NASDAQ	TLT	Tue, Nov 27, 2012	124.94	125.39	124.70	125.29
2601	NASDAQ	TLT	Mon, Nov 26, 2012	125.16	125.52	124.75	124.80
2600	NASDAQ	TLT	Fri, Nov 23, 2012	124.30	124.45	124.11	124.21
2599	NASDAQ	TLT	Wed, Nov 21, 2012	124.19	124.42	124.02	124.33
2598	NASDAQ	TLT	Tue, Nov 20, 2012	125.48	125.67	124.42	124.40
2597	NASDAQ	TLT	Mon, Nov 19, 2012	125.46	125.81	125.30	125.66
2596	NASDAQ	TLT	Fri, Nov 16, 2012	126.36	127.19	126.28	126.37
2595	NASDAQ	TLT	Thu, Nov 15, 2012	126.10	127.02	126.00	126.48
2594	NASDAQ	TLT	Wed, Nov 14, 2012	125.72	126.79	125.60	126.69
2593	NASDAQ	TLT	Tue, Nov 13, 2012	126.80	126.82	125.99	126.61
2592	NASDAQ	TLT	Mon, Nov 12, 2012	125.84	126.38	125.79	126.19
2591	NASDAQ	TLT	Fri, Nov 9, 2012	125.63	125.98	125.18	125.98
2590	NASDAQ	TLT	Thu, Nov 8, 2012	123.79	125.86	123.43	125.84
2589	NASDAQ	TLT	Wed, Nov 7, 2012	123.95	124.53	123.76	124.00
2588	NASDAQ	TLT	Tue, Nov 6, 2012	122.55	122.86	121.78	121.79
2587	NASDAQ	TLT	Mon, Nov 5, 2012	122.82	123.25	122.79	122.95
2586	NASDAQ	TLT	Fri, Nov 2, 2012	121.28	122.31	121.24	122.26
2585	NASDAQ	TLT	Thu, Nov 1, 2012	122.77	122.88	122.08	122.35
2584	NASDAQ	TLT	Wed, Oct 31, 2012	122.68	123.70	122.63	123.36
2583	NASDAQ	TLT	Fri, Oct 26, 2012	121.44	122.65	121.27	122.64
2582	NASDAQ	TLT	Thu, Oct 25, 2012	120.56	121.54	120.33	120.86
2581	NASDAQ	TLT	Wed, Oct 24, 2012	121.86	122.29	121.48	121.48
2580	NASDAQ	TLT	Tue, Oct 23, 2012	122.10	122.73	122.02	122.69
2579	NASDAQ	TLT	Mon, Oct 22, 2012	121.43	121.84	120.94	120.96
2578	NASDAQ	TLT	Fri, Oct 19, 2012	120.34	121.81	120.28	121.74
2577	NASDAQ	TLT	Thu, Oct 18, 2012	121.12	121.53	119.87	120.11
2576	NASDAQ	TLT	Wed, Oct 17, 2012	121.17	121.26	120.57	120.85
2575	NASDAQ	TLT	Tue, Oct 16, 2012	122.90	122.94	121.94	121.98
2574	NASDAQ	TLT	Mon, Oct 15, 2012	123.78	124.14	123.43	123.69
2573	NASDAQ	TLT	Fri, Oct 12, 2012	124.07	124.78	123.78	123.97
2572	NASDAQ	TLT	Thu, Oct 11, 2012	121.96	123.66	121.89	123.66
2571	NASDAQ	TLT	Wed, Oct 10, 2012	121.46	122.96	121.26	122.81
2570	NASDAQ	TLT	Tue, Oct 9, 2012	121.47	122.19	121.38	121.95
2569	NASDAQ	TLT	Mon, Oct 8, 2012	121.98	122.27	121.69	122.17
2568	NASDAQ	TLT	Fri, Oct 5, 2012	121.57	121.68	120.92	121.15
2567	NASDAQ	TLT	Thu, Oct 4, 2012	123.46	123.80	122.57	122.74
2566	NASDAQ	TLT	Wed, Oct 3, 2012	123.86	124.30	123.62	124.29
2565	NASDAQ	TLT	Tue, Oct 2, 2012	123.91	124.52	123.81	124.25
2564	NASDAQ	TLT	Mon, Oct 1, 2012	123.97	124.47	123.38	124.42
2563	NASDAQ	TLT	Fri, Sep 28, 2012	124.75	125.24	123.81	124.22
2562	NASDAQ	TLT	Thu, Sep 27, 2012	124.55	124.80	123.77	124.15
2561	NASDAQ	TLT	Wed, Sep 26, 2012	124.56	125.09	124.45	125.04
2560	NASDAQ	TLT	Tue, Sep 25, 2012	122.80	123.74	122.13	123.71
2559	NASDAQ	TLT	Mon, Sep 24, 2012	122.25	122.70	122.18	122.50
2558	NASDAQ	TLT	Fri, Sep 21, 2012	120.75	121.64	120.67	121.55
2557	NASDAQ	TLT	Thu, Sep 20, 2012	122.14	122.32	120.98	121.41
2556	NASDAQ	TLT	Wed, Sep 19, 2012	121.34	121.38	120.61	121.11
2555	NASDAQ	TLT	Tue, Sep 18, 2012	120.71	120.90	119.96	120.32
2554	NASDAQ	TLT	Mon, Sep 17, 2012	118.87	119.90	118.80	119.72
2553	NASDAQ	TLT	Fri, Sep 14, 2012	119.76	119.85	118.05	118.30
2552	NASDAQ	TLT	Thu, Sep 13, 2012	122.39	123.09	120.27	121.53
2551	NASDAQ	TLT	Wed, Sep 12, 2012	122.22	122.41	121.68	122.01
2550	NASDAQ	TLT	Tue, Sep 11, 2012	124.02	124.10	123.29	123.55
2549	NASDAQ	TLT	Mon, Sep 10, 2012	123.69	124.33	123.51	124.33
2548	NASDAQ	TLT	Fri, Sep 7, 2012	126.14	126.18	123.92	124.03
2547	NASDAQ	TLT	Thu, Sep 6, 2012	125.53	125.53	124.55	124.61
2546	NASDAQ	TLT	Wed, Sep 5, 2012	126.82	127.19	126.55	126.72
2545	NASDAQ	TLT	Tue, Sep 4, 2012	126.92	127.63	126.76	127.32
2544	NASDAQ	TLT	Fri, Aug 31, 2012	125.78	127.72	125.73	127.65
2543	NASDAQ	TLT	Thu, Aug 30, 2012	126.27	126.44	125.73	125.94
2542	NASDAQ	TLT	Wed, Aug 29, 2012	125.61	125.63	124.95	125.29
2541	NASDAQ	TLT	Tue, Aug 28, 2012	125.75	126.36	125.59	125.84
2540	NASDAQ	TLT	Mon, Aug 27, 2012	125.34	125.80	125.27	125.54
2539	NASDAQ	TLT	Fri, Aug 24, 2012	125.47	125.56	124.67	124.81
2538	NASDAQ	TLT	Thu, Aug 23, 2012	124.74	125.14	124.65	124.93
2537	NASDAQ	TLT	Wed, Aug 22, 2012	123.52	124.51	123.21	124.41
2536	NASDAQ	TLT	Tue, Aug 21, 2012	121.47	122.45	120.66	122.39
2535	NASDAQ	TLT	Mon, Aug 20, 2012	121.55	122.19	121.50	121.85
2534	NASDAQ	TLT	Fri, Aug 17, 2012	121.40	122.12	121.32	121.60
2533	NASDAQ	TLT	Thu, Aug 16, 2012	122.21	122.50	120.52	121.01
2532	NASDAQ	TLT	Wed, Aug 15, 2012	123.02	123.20	121.90	122.05
2531	NASDAQ	TLT	Tue, Aug 14, 2012	123.96	124.41	123.75	123.79
2530	NASDAQ	TLT	Mon, Aug 13, 2012	126.11	126.38	125.49	125.49
2529	NASDAQ	TLT	Fri, Aug 10, 2012	126.20	126.32	125.60	125.70
2528	NASDAQ	TLT	Thu, Aug 9, 2012	124.77	125.30	123.75	125.07
2527	NASDAQ	TLT	Wed, Aug 8, 2012	126.16	126.39	125.04	125.16
2526	NASDAQ	TLT	Tue, Aug 7, 2012	125.96	126.13	125.43	125.83
2525	NASDAQ	TLT	Mon, Aug 6, 2012	127.67	128.14	127.37	127.47
2524	NASDAQ	TLT	Fri, Aug 3, 2012	127.84	128.03	126.77	127.42
2523	NASDAQ	TLT	Thu, Aug 2, 2012	129.59	130.69	129.13	129.51
2522	NASDAQ	TLT	Wed, Aug 1, 2012	128.53	129.74	128.15	128.78
2521	NASDAQ	TLT	Tue, Jul 31, 2012	129.81	129.88	128.58	129.68
2520	NASDAQ	TLT	Mon, Jul 30, 2012	128.39	129.48	128.25	129.44
2519	NASDAQ	TLT	Fri, Jul 27, 2012	129.89	130.01	126.96	128.48
2518	NASDAQ	TLT	Thu, Jul 26, 2012	131.53	131.78	130.90	130.95
2517	NASDAQ	TLT	Wed, Jul 25, 2012	131.63	132.22	131.48	132.16
2516	NASDAQ	TLT	Tue, Jul 24, 2012	130.35	132.04	130.28	131.82
2515	NASDAQ	TLT	Mon, Jul 23, 2012	131.31	131.44	130.51	130.79
2514	NASDAQ	TLT	Fri, Jul 20, 2012	129.60	130.30	129.42	130.06
2513	NASDAQ	TLT	Thu, Jul 19, 2012	128.46	129.10	128.11	128.49
2512	NASDAQ	TLT	Wed, Jul 18, 2012	129.26	129.34	128.79	128.82
2511	NASDAQ	TLT	Tue, Jul 17, 2012	129.26	129.82	128.64	128.75
2510	NASDAQ	TLT	Mon, Jul 16, 2012	130.30	130.61	129.61	129.77
2509	NASDAQ	TLT	Fri, Jul 13, 2012	129.23	129.24	128.60	129.17
2508	NASDAQ	TLT	Thu, Jul 12, 2012	129.05	129.56	128.90	129.51
2507	NASDAQ	TLT	Wed, Jul 11, 2012	128.59	129.47	128.26	128.60
2506	NASDAQ	TLT	Tue, Jul 10, 2012	127.86	128.74	127.72	128.44
2505	NASDAQ	TLT	Mon, Jul 9, 2012	127.38	128.26	127.11	128.18
2504	NASDAQ	TLT	Fri, Jul 6, 2012	126.67	127.21	126.61	127.06
2503	NASDAQ	TLT	Thu, Jul 5, 2012	125.35	126.32	125.25	125.89
2502	NASDAQ	TLT	Tue, Jul 3, 2012	125.95	126.00	125.21	125.25
2501	NASDAQ	TLT	Mon, Jul 2, 2012	125.45	127.21	125.37	126.22
2500	NASDAQ	TLT	Fri, Jun 29, 2012	125.03	125.63	124.63	125.20
2499	NASDAQ	TLT	Thu, Jun 28, 2012	127.30	127.48	126.79	126.85
2498	NASDAQ	TLT	Wed, Jun 27, 2012	126.56	126.79	126.03	126.54
2497	NASDAQ	TLT	Tue, Jun 26, 2012	126.11	126.95	125.94	126.34
2496	NASDAQ	TLT	Mon, Jun 25, 2012	126.36	127.02	126.27	126.84
2495	NASDAQ	TLT	Fri, Jun 22, 2012	125.90	126.22	125.01	125.02
2494	NASDAQ	TLT	Thu, Jun 21, 2012	125.95	127.25	125.89	126.71
2493	NASDAQ	TLT	Wed, Jun 20, 2012	124.58	126.51	124.09	126.04
2492	NASDAQ	TLT	Tue, Jun 19, 2012	126.28	126.37	125.33	125.42
2491	NASDAQ	TLT	Mon, Jun 18, 2012	127.15	127.34	126.26	127.08
2490	NASDAQ	TLT	Fri, Jun 15, 2012	126.58	126.85	126.14	126.40
2489	NASDAQ	TLT	Thu, Jun 14, 2012	125.95	126.28	125.19	125.70
2488	NASDAQ	TLT	Wed, Jun 13, 2012	124.85	126.28	124.38	125.86
2487	NASDAQ	TLT	Tue, Jun 12, 2012	124.97	125.63	124.50	124.63
2486	NASDAQ	TLT	Mon, Jun 11, 2012	124.79	126.21	124.77	125.78
2485	NASDAQ	TLT	Fri, Jun 8, 2012	126.75	126.95	124.57	125.21
2484	NASDAQ	TLT	Thu, Jun 7, 2012	124.65	125.74	124.39	125.24
2483	NASDAQ	TLT	Wed, Jun 6, 2012	127.56	127.60	125.05	125.05
2482	NASDAQ	TLT	Tue, Jun 5, 2012	128.53	128.64	127.59	127.60
2481	NASDAQ	TLT	Mon, Jun 4, 2012	129.31	130.18	128.94	129.33
2480	NASDAQ	TLT	Fri, Jun 1, 2012	128.87	130.38	128.53	130.36
2479	NASDAQ	TLT	Thu, May 31, 2012	127.03	129.08	126.67	127.60
2478	NASDAQ	TLT	Wed, May 30, 2012	125.32	126.32	125.30	126.14
2477	NASDAQ	TLT	Tue, May 29, 2012	123.39	123.81	123.00	123.02
2476	NASDAQ	TLT	Fri, May 25, 2012	123.43	123.54	123.14	123.40
2475	NASDAQ	TLT	Thu, May 24, 2012	123.23	123.79	122.75	122.94
2474	NASDAQ	TLT	Wed, May 23, 2012	123.55	124.52	123.36	123.41
2473	NASDAQ	TLT	Tue, May 22, 2012	122.75	122.88	122.06	122.56
2472	NASDAQ	TLT	Mon, May 21, 2012	123.90	124.45	123.62	123.94
2471	NASDAQ	TLT	Fri, May 18, 2012	123.27	124.44	123.11	124.20
2470	NASDAQ	TLT	Thu, May 17, 2012	122.03	124.28	122.02	124.17
2469	NASDAQ	TLT	Wed, May 16, 2012	120.98	122.18	120.72	122.01
2468	NASDAQ	TLT	Tue, May 15, 2012	121.09	121.73	120.82	121.66
2467	NASDAQ	TLT	Mon, May 14, 2012	120.87	121.30	120.60	121.17
2466	NASDAQ	TLT	Fri, May 11, 2012	119.49	119.60	118.96	119.50
2465	NASDAQ	TLT	Thu, May 10, 2012	118.02	118.62	117.44	118.52
2464	NASDAQ	TLT	Wed, May 9, 2012	119.45	119.57	118.44	118.87
2463	NASDAQ	TLT	Tue, May 8, 2012	118.69	119.51	118.66	118.79
2462	NASDAQ	TLT	Mon, May 7, 2012	118.32	118.46	118.02	118.16
2461	NASDAQ	TLT	Fri, May 4, 2012	117.48	118.19	117.40	118.14
2460	NASDAQ	TLT	Thu, May 3, 2012	116.64	117.37	116.56	117.22
2459	NASDAQ	TLT	Wed, May 2, 2012	117.22	117.32	116.80	117.25
2458	NASDAQ	TLT	Tue, May 1, 2012	117.43	117.62	116.07	116.43
2457	NASDAQ	TLT	Mon, Apr 30, 2012	117.57	117.75	117.19	117.32
2456	NASDAQ	TLT	Fri, Apr 27, 2012	117.02	117.36	116.79	117.29
2455	NASDAQ	TLT	Thu, Apr 26, 2012	117.42	117.46	116.59	117.19
2454	NASDAQ	TLT	Wed, Apr 25, 2012	116.41	117.32	115.69	116.49
2453	NASDAQ	TLT	Tue, Apr 24, 2012	117.61	117.76	117.08	117.09
2452	NASDAQ	TLT	Mon, Apr 23, 2012	118.11	118.41	117.80	117.92
2451	NASDAQ	TLT	Fri, Apr 20, 2012	116.56	117.13	116.33	117.07
2450	NASDAQ	TLT	Thu, Apr 19, 2012	117.25	117.47	117.02	117.05
2449	NASDAQ	TLT	Wed, Apr 18, 2012	117.05	117.12	116.73	116.94
2448	NASDAQ	TLT	Tue, Apr 17, 2012	116.53	116.83	116.25	116.60
2447	NASDAQ	TLT	Mon, Apr 16, 2012	116.70	117.60	116.57	116.67
2446	NASDAQ	TLT	Fri, Apr 13, 2012	116.15	116.90	116.12	116.84
2445	NASDAQ	TLT	Thu, Apr 12, 2012	115.67	115.75	114.82	114.98
2444	NASDAQ	TLT	Wed, Apr 11, 2012	115.71	116.06	115.35	115.46
2443	NASDAQ	TLT	Tue, Apr 10, 2012	115.95	117.29	115.78	116.86
2442	NASDAQ	TLT	Mon, Apr 9, 2012	115.54	115.77	115.24	115.55
2441	NASDAQ	TLT	Thu, Apr 5, 2012	113.00	113.07	112.33	112.91
2440	NASDAQ	TLT	Wed, Apr 4, 2012	111.77	112.12	111.41	112.10
2439	NASDAQ	TLT	Tue, Apr 3, 2012	113.01	113.44	110.57	110.58
2438	NASDAQ	TLT	Mon, Apr 2, 2012	113.00	113.30	112.20	112.53
2437	NASDAQ	TLT	Fri, Mar 30, 2012	114.21	114.27	112.19	112.20
2436	NASDAQ	TLT	Thu, Mar 29, 2012	114.02	114.19	113.58	114.13
2435	NASDAQ	TLT	Wed, Mar 28, 2012	112.92	113.94	112.85	113.28
2434	NASDAQ	TLT	Tue, Mar 27, 2012	112.78	113.70	112.70	113.44
2433	NASDAQ	TLT	Mon, Mar 26, 2012	112.83	113.01	111.80	112.63
2432	NASDAQ	TLT	Fri, Mar 23, 2012	112.69	113.39	112.66	113.21
2431	NASDAQ	TLT	Thu, Mar 22, 2012	112.29	112.37	111.87	112.15
2430	NASDAQ	TLT	Wed, Mar 21, 2012	110.86	111.89	110.81	111.79
2429	NASDAQ	TLT	Tue, Mar 20, 2012	110.43	110.87	109.85	110.54
2428	NASDAQ	TLT	Mon, Mar 19, 2012	111.36	111.48	109.69	110.10
2427	NASDAQ	TLT	Fri, Mar 16, 2012	110.50	111.44	110.20	111.43
2426	NASDAQ	TLT	Thu, Mar 15, 2012	110.90	111.74	110.88	111.21
2425	NASDAQ	TLT	Wed, Mar 14, 2012	112.70	112.75	110.95	111.04
2424	NASDAQ	TLT	Tue, Mar 13, 2012	115.27	115.41	113.89	113.91
2423	NASDAQ	TLT	Mon, Mar 12, 2012	116.32	116.52	115.87	115.95
2422	NASDAQ	TLT	Fri, Mar 9, 2012	115.49	115.99	114.90	115.97
2421	NASDAQ	TLT	Thu, Mar 8, 2012	116.32	116.57	115.64	115.74
2420	NASDAQ	TLT	Wed, Mar 7, 2012	117.46	117.61	116.81	116.91
2419	NASDAQ	TLT	Tue, Mar 6, 2012	117.45	118.11	117.44	117.63
2418	NASDAQ	TLT	Mon, Mar 5, 2012	116.96	117.44	116.22	116.22
2417	NASDAQ	TLT	Fri, Mar 2, 2012	116.60	117.48	116.55	117.15
2416	NASDAQ	TLT	Thu, Mar 1, 2012	116.17	116.68	115.54	116.06
2415	NASDAQ	TLT	Wed, Feb 29, 2012	118.37	118.42	116.96	117.43
2414	NASDAQ	TLT	Tue, Feb 28, 2012	118.87	119.14	117.94	118.15
2413	NASDAQ	TLT	Mon, Feb 27, 2012	118.50	118.85	118.12	118.54
2412	NASDAQ	TLT	Fri, Feb 24, 2012	117.23	117.58	116.95	117.50
2411	NASDAQ	TLT	Thu, Feb 23, 2012	116.14	117.22	115.93	116.74
2410	NASDAQ	TLT	Wed, Feb 22, 2012	115.89	116.76	115.81	116.74
2409	NASDAQ	TLT	Tue, Feb 21, 2012	115.77	115.92	114.95	115.29
2408	NASDAQ	TLT	Fri, Feb 17, 2012	115.86	116.61	115.76	116.58
2407	NASDAQ	TLT	Thu, Feb 16, 2012	117.27	117.60	116.13	116.61
2406	NASDAQ	TLT	Wed, Feb 15, 2012	117.66	118.27	117.49	117.55
2405	NASDAQ	TLT	Tue, Feb 14, 2012	117.44	118.28	117.23	117.76
2404	NASDAQ	TLT	Mon, Feb 13, 2012	116.60	117.37	116.44	117.14
2403	NASDAQ	TLT	Fri, Feb 10, 2012	116.80	117.33	116.52	116.99
2402	NASDAQ	TLT	Thu, Feb 9, 2012	115.86	116.04	114.62	115.49
2401	NASDAQ	TLT	Wed, Feb 8, 2012	116.20	116.79	115.98	116.36
2400	NASDAQ	TLT	Tue, Feb 7, 2012	116.62	116.88	115.77	116.27
2399	NASDAQ	TLT	Mon, Feb 6, 2012	116.69	117.80	116.34	117.73
2398	NASDAQ	TLT	Fri, Feb 3, 2012	116.46	116.80	115.97	116.57
2397	NASDAQ	TLT	Thu, Feb 2, 2012	118.96	119.48	118.64	119.13
2396	NASDAQ	TLT	Wed, Feb 1, 2012	119.75	119.90	118.81	119.18
2395	NASDAQ	TLT	Tue, Jan 31, 2012	119.26	120.91	119.19	120.85
2394	NASDAQ	TLT	Mon, Jan 30, 2012	119.84	120.39	119.34	119.47
2393	NASDAQ	TLT	Fri, Jan 27, 2012	117.83	118.33	117.01	118.08
2392	NASDAQ	TLT	Thu, Jan 26, 2012	116.65	117.71	116.59	117.71
2391	NASDAQ	TLT	Wed, Jan 25, 2012	116.06	118.53	115.89	116.17
2390	NASDAQ	TLT	Tue, Jan 24, 2012	116.71	116.71	115.78	116.45
2389	NASDAQ	TLT	Mon, Jan 23, 2012	116.13	116.64	115.55	116.24
2388	NASDAQ	TLT	Fri, Jan 20, 2012	117.71	117.96	116.97	116.98
2387	NASDAQ	TLT	Thu, Jan 19, 2012	119.33	119.56	117.92	118.32
2386	NASDAQ	TLT	Wed, Jan 18, 2012	121.53	121.61	119.91	119.97
2385	NASDAQ	TLT	Tue, Jan 17, 2012	120.95	121.63	120.83	121.44
2384	NASDAQ	TLT	Fri, Jan 13, 2012	121.10	121.64	120.81	120.88
2383	NASDAQ	TLT	Thu, Jan 12, 2012	119.95	120.19	119.24	119.69
2382	NASDAQ	TLT	Wed, Jan 11, 2012	119.04	120.06	118.98	119.86
2381	NASDAQ	TLT	Tue, Jan 10, 2012	117.73	118.87	117.68	118.32
2380	NASDAQ	TLT	Mon, Jan 9, 2012	118.47	119.54	118.30	118.52
2379	NASDAQ	TLT	Fri, Jan 6, 2012	117.75	118.96	117.71	118.73
2378	NASDAQ	TLT	Thu, Jan 5, 2012	118.17	119.10	117.57	117.80
2377	NASDAQ	TLT	Wed, Jan 4, 2012	119.26	119.28	117.68	118.01
2376	NASDAQ	TLT	Tue, Jan 3, 2012	119.42	120.20	118.93	119.43
2375	NASDAQ	TLT	Fri, Dec 30, 2011	121.11	121.76	120.89	121.25
2374	NASDAQ	TLT	Thu, Dec 29, 2011	120.48	121.09	120.06	120.86
2373	NASDAQ	TLT	Wed, Dec 28, 2011	118.74	121.05	118.45	120.64
2372	NASDAQ	TLT	Tue, Dec 27, 2011	117.94	118.45	117.62	118.45
2371	NASDAQ	TLT	Fri, Dec 23, 2011	118.56	118.71	117.74	118.27
2370	NASDAQ	TLT	Thu, Dec 22, 2011	120.00	120.42	119.35	119.60
2369	NASDAQ	TLT	Wed, Dec 21, 2011	120.63	120.83	119.07	119.10
2368	NASDAQ	TLT	Tue, Dec 20, 2011	122.66	122.67	120.61	120.78
2367	NASDAQ	TLT	Mon, Dec 19, 2011	122.32	124.02	122.26	123.87
2366	NASDAQ	TLT	Fri, Dec 16, 2011	121.38	122.62	121.29	122.32
2365	NASDAQ	TLT	Thu, Dec 15, 2011	120.66	121.32	120.37	120.91
2364	NASDAQ	TLT	Wed, Dec 14, 2011	119.79	121.39	119.49	121.36
2363	NASDAQ	TLT	Tue, Dec 13, 2011	117.28	119.63	117.16	119.11
2362	NASDAQ	TLT	Mon, Dec 12, 2011	117.91	118.49	117.61	118.01
2361	NASDAQ	TLT	Fri, Dec 9, 2011	119.07	119.13	116.63	116.71
2360	NASDAQ	TLT	Thu, Dec 8, 2011	117.72	119.33	117.41	119.16
2359	NASDAQ	TLT	Wed, Dec 7, 2011	117.33	118.24	116.85	117.69
2358	NASDAQ	TLT	Tue, Dec 6, 2011	117.81	118.29	116.77	117.27
2357	NASDAQ	TLT	Mon, Dec 5, 2011	117.00	118.83	116.88	118.40
2356	NASDAQ	TLT	Fri, Dec 2, 2011	116.62	118.68	116.56	118.64
2355	NASDAQ	TLT	Thu, Dec 1, 2011	116.29	117.24	115.80	117.00
2354	NASDAQ	TLT	Wed, Nov 30, 2011	118.34	118.56	117.26	117.88
2353	NASDAQ	TLT	Tue, Nov 29, 2011	120.03	120.92	119.08	119.75
2352	NASDAQ	TLT	Mon, Nov 28, 2011	118.63	121.15	118.58	120.74
2351	NASDAQ	TLT	Fri, Nov 25, 2011	121.80	121.87	120.74	120.80
2350	NASDAQ	TLT	Wed, Nov 23, 2011	121.16	123.05	121.03	122.58
2349	NASDAQ	TLT	Tue, Nov 22, 2011	120.35	121.41	119.85	121.39
2348	NASDAQ	TLT	Mon, Nov 21, 2011	120.38	120.73	119.91	120.05
2347	NASDAQ	TLT	Fri, Nov 18, 2011	119.18	119.55	118.32	119.34
2346	NASDAQ	TLT	Thu, Nov 17, 2011	118.04	120.16	118.04	119.37
2345	NASDAQ	TLT	Wed, Nov 16, 2011	117.96	118.43	117.18	118.42
2344	NASDAQ	TLT	Tue, Nov 15, 2011	117.70	118.46	116.72	117.35
2343	NASDAQ	TLT	Mon, Nov 14, 2011	116.39	117.60	116.21	117.51
2342	NASDAQ	TLT	Fri, Nov 11, 2011	115.83	116.17	115.50	115.65
2341	NASDAQ	TLT	Thu, Nov 10, 2011	116.78	117.61	115.21	116.36
2340	NASDAQ	TLT	Wed, Nov 9, 2011	118.26	119.13	117.07	118.12
2339	NASDAQ	TLT	Tue, Nov 8, 2011	116.75	117.54	115.50	115.72
2338	NASDAQ	TLT	Mon, Nov 7, 2011	116.64	118.35	116.32	117.22
2337	NASDAQ	TLT	Fri, Nov 4, 2011	115.72	117.05	115.53	116.48
2336	NASDAQ	TLT	Thu, Nov 3, 2011	116.34	117.35	115.99	116.34
2335	NASDAQ	TLT	Wed, Nov 2, 2011	116.63	118.36	116.42	117.96
2334	NASDAQ	TLT	Tue, Nov 1, 2011	118.71	119.49	117.17	119.45
2333	NASDAQ	TLT	Mon, Oct 31, 2011	113.61	115.88	113.46	115.88
2332	NASDAQ	TLT	Fri, Oct 28, 2011	110.90	111.96	110.76	111.46
2331	NASDAQ	TLT	Thu, Oct 27, 2011	112.52	112.85	109.82	112.51
2330	NASDAQ	TLT	Wed, Oct 26, 2011	115.39	116.21	114.07	114.17
2329	NASDAQ	TLT	Tue, Oct 25, 2011	113.38	116.35	113.35	116.20
2328	NASDAQ	TLT	Mon, Oct 24, 2011	113.93	114.08	113.05	113.32
2327	NASDAQ	TLT	Fri, Oct 21, 2011	113.86	114.20	113.13	113.13
2326	NASDAQ	TLT	Thu, Oct 20, 2011	114.46	115.67	114.07	114.34
2325	NASDAQ	TLT	Wed, Oct 19, 2011	114.54	115.74	114.16	115.16
2324	NASDAQ	TLT	Tue, Oct 18, 2011	116.14	116.82	114.30	115.20
2323	NASDAQ	TLT	Mon, Oct 17, 2011	114.30	115.97	114.22	115.92
2322	NASDAQ	TLT	Fri, Oct 14, 2011	113.88	114.61	113.61	113.95
2321	NASDAQ	TLT	Thu, Oct 13, 2011	115.03	116.55	114.96	115.63
2320	NASDAQ	TLT	Wed, Oct 12, 2011	114.70	115.12	113.48	114.49
2319	NASDAQ	TLT	Tue, Oct 11, 2011	117.29	117.36	115.90	116.18
2318	NASDAQ	TLT	Mon, Oct 10, 2011	116.82	116.91	115.80	116.57
2317	NASDAQ	TLT	Fri, Oct 7, 2011	117.75	119.05	116.85	118.24
2316	NASDAQ	TLT	Thu, Oct 6, 2011	120.64	121.01	119.12	119.12
2315	NASDAQ	TLT	Wed, Oct 5, 2011	121.66	121.78	120.66	121.36
2314	NASDAQ	TLT	Tue, Oct 4, 2011	124.37	125.03	122.18	122.24
2313	NASDAQ	TLT	Mon, Oct 3, 2011	121.88	123.81	121.11	123.81
2312	NASDAQ	TLT	Fri, Sep 30, 2011	120.02	120.91	118.99	120.80
2311	NASDAQ	TLT	Thu, Sep 29, 2011	117.61	118.82	117.09	117.84
2310	NASDAQ	TLT	Wed, Sep 28, 2011	116.90	117.11	115.76	117.03
2309	NASDAQ	TLT	Tue, Sep 27, 2011	116.75	117.30	116.26	117.07
2308	NASDAQ	TLT	Mon, Sep 26, 2011	120.12	120.57	118.58	118.89
2307	NASDAQ	TLT	Fri, Sep 23, 2011	123.12	123.36	120.83	120.83
2306	NASDAQ	TLT	Thu, Sep 22, 2011	121.41	123.87	121.23	123.12
2305	NASDAQ	TLT	Wed, Sep 21, 2011	114.63	118.79	114.20	118.66
2304	NASDAQ	TLT	Tue, Sep 20, 2011	114.37	114.87	114.05	114.86
2303	NASDAQ	TLT	Mon, Sep 19, 2011	114.20	115.19	114.12	114.38
2302	NASDAQ	TLT	Fri, Sep 16, 2011	111.31	112.59	111.25	112.24
2301	NASDAQ	TLT	Thu, Sep 15, 2011	111.98	112.49	111.43	111.43
2300	NASDAQ	TLT	Wed, Sep 14, 2011	111.97	113.35	111.82	113.16
2299	NASDAQ	TLT	Tue, Sep 13, 2011	113.40	113.59	112.11	112.23
2298	NASDAQ	TLT	Mon, Sep 12, 2011	113.57	114.25	113.10	113.83
2297	NASDAQ	TLT	Fri, Sep 9, 2011	112.54	114.18	112.21	113.71
2296	NASDAQ	TLT	Thu, Sep 8, 2011	112.30	112.63	111.34	112.51
2295	NASDAQ	TLT	Wed, Sep 7, 2011	112.28	112.37	111.31	111.51
2294	NASDAQ	TLT	Tue, Sep 6, 2011	114.42	114.93	113.39	113.68
2293	NASDAQ	TLT	Fri, Sep 2, 2011	111.39	112.58	110.66	112.51
2292	NASDAQ	TLT	Thu, Sep 1, 2011	107.47	108.98	106.08	108.97
2291	NASDAQ	TLT	Wed, Aug 31, 2011	108.81	108.96	107.03	107.03
2290	NASDAQ	TLT	Tue, Aug 30, 2011	108.43	109.15	108.25	108.71
2289	NASDAQ	TLT	Mon, Aug 29, 2011	106.70	107.40	106.60	106.99
2288	NASDAQ	TLT	Fri, Aug 26, 2011	108.69	109.27	107.33	108.49
2287	NASDAQ	TLT	Thu, Aug 25, 2011	106.69	107.90	106.36	107.43
2286	NASDAQ	TLT	Wed, Aug 24, 2011	109.29	109.41	106.15	106.28
2285	NASDAQ	TLT	Tue, Aug 23, 2011	109.76	111.17	109.35	109.39
2284	NASDAQ	TLT	Mon, Aug 22, 2011	110.46	111.26	110.39	110.92
2283	NASDAQ	TLT	Fri, Aug 19, 2011	110.65	111.41	110.23	111.20
2282	NASDAQ	TLT	Thu, Aug 18, 2011	110.09	112.14	109.28	110.31
2281	NASDAQ	TLT	Wed, Aug 17, 2011	106.32	108.10	105.77	108.09
2280	NASDAQ	TLT	Tue, Aug 16, 2011	104.66	106.64	104.63	106.23
2279	NASDAQ	TLT	Mon, Aug 15, 2011	104.94	105.48	104.47	104.50
2278	NASDAQ	TLT	Fri, Aug 12, 2011	104.44	105.66	104.07	105.57
2277	NASDAQ	TLT	Thu, Aug 11, 2011	107.34	107.81	103.20	103.59
2276	NASDAQ	TLT	Wed, Aug 10, 2011	107.63	109.07	106.94	109.02
2275	NASDAQ	TLT	Tue, Aug 9, 2011	105.01	109.37	103.00	105.86
2274	NASDAQ	TLT	Mon, Aug 8, 2011	103.18	105.79	102.95	105.55
2273	NASDAQ	TLT	Fri, Aug 5, 2011	103.44	105.50	102.28	102.32
2272	NASDAQ	TLT	Thu, Aug 4, 2011	102.38	105.55	102.27	105.36
2271	NASDAQ	TLT	Wed, Aug 3, 2011	101.57	103.42	101.36	101.74
2270	NASDAQ	TLT	Tue, Aug 2, 2011	99.22	101.57	98.89	101.54
2269	NASDAQ	TLT	Mon, Aug 1, 2011	97.39	98.94	97.35	98.58
2268	NASDAQ	TLT	Fri, Jul 29, 2011	96.89	98.53	96.78	97.92
2267	NASDAQ	TLT	Thu, Jul 28, 2011	96.11	96.31	95.71	96.02
2266	NASDAQ	TLT	Wed, Jul 27, 2011	95.34	95.84	95.10	95.66
2265	NASDAQ	TLT	Tue, Jul 26, 2011	95.30	95.87	95.24	95.65
2264	NASDAQ	TLT	Mon, Jul 25, 2011	94.97	96.05	94.83	95.00
2263	NASDAQ	TLT	Fri, Jul 22, 2011	95.69	96.09	95.53	96.05
2262	NASDAQ	TLT	Thu, Jul 21, 2011	95.24	95.86	94.90	95.33
2261	NASDAQ	TLT	Wed, Jul 20, 2011	96.72	96.84	95.87	96.07
2260	NASDAQ	TLT	Tue, Jul 19, 2011	95.32	97.27	95.17	97.22
2259	NASDAQ	TLT	Mon, Jul 18, 2011	96.06	96.17	95.20	95.24
2258	NASDAQ	TLT	Fri, Jul 15, 2011	95.29	96.20	95.24	96.17
2257	NASDAQ	TLT	Thu, Jul 14, 2011	96.62	97.90	96.01	96.01
2256	NASDAQ	TLT	Wed, Jul 13, 2011	96.71	97.43	96.11	97.40
2255	NASDAQ	TLT	Tue, Jul 12, 2011	97.30	97.31	96.56	97.13
2254	NASDAQ	TLT	Mon, Jul 11, 2011	96.04	96.80	95.75	96.80
2253	NASDAQ	TLT	Fri, Jul 8, 2011	94.84	95.61	94.83	95.37
2252	NASDAQ	TLT	Thu, Jul 7, 2011	93.83	94.15	93.55	94.04
2251	NASDAQ	TLT	Wed, Jul 6, 2011	94.19	94.45	93.84	94.32
2250	NASDAQ	TLT	Tue, Jul 5, 2011	94.04	94.17	93.69	93.84
2249	NASDAQ	TLT	Fri, Jul 1, 2011	94.13	94.23	93.37	93.63
2248	NASDAQ	TLT	Thu, Jun 30, 2011	94.23	94.31	93.14	94.10
2247	NASDAQ	TLT	Wed, Jun 29, 2011	94.95	95.20	94.02	94.25
2246	NASDAQ	TLT	Tue, Jun 28, 2011	95.48	95.68	94.72	94.88
2245	NASDAQ	TLT	Mon, Jun 27, 2011	96.85	96.87	95.55	95.65
2244	NASDAQ	TLT	Fri, Jun 24, 2011	97.36	97.69	96.98	96.98
2243	NASDAQ	TLT	Thu, Jun 23, 2011	97.24	97.74	97.15	97.39
2242	NASDAQ	TLT	Wed, Jun 22, 2011	96.96	97.06	96.41	96.65
2241	NASDAQ	TLT	Tue, Jun 21, 2011	96.70	97.03	96.27	96.59
2240	NASDAQ	TLT	Mon, Jun 20, 2011	97.33	97.36	96.59	97.02
2239	NASDAQ	TLT	Fri, Jun 17, 2011	96.86	97.15	96.64	96.90
2238	NASDAQ	TLT	Thu, Jun 16, 2011	97.10	97.53	96.80	97.36
2237	NASDAQ	TLT	Wed, Jun 15, 2011	95.38	96.94	95.37	96.92
2236	NASDAQ	TLT	Tue, Jun 14, 2011	95.74	95.90	95.13	95.19
2235	NASDAQ	TLT	Mon, Jun 13, 2011	96.74	97.29	96.64	96.65
2234	NASDAQ	TLT	Fri, Jun 10, 2011	96.91	97.39	96.80	97.14
2233	NASDAQ	TLT	Thu, Jun 9, 2011	97.10	97.33	95.93	96.40
2232	NASDAQ	TLT	Wed, Jun 8, 2011	96.26	96.84	96.17	96.79
2231	NASDAQ	TLT	Tue, Jun 7, 2011	95.23	96.06	95.12	96.04
2230	NASDAQ	TLT	Mon, Jun 6, 2011	95.47	95.99	95.21	95.60
2229	NASDAQ	TLT	Fri, Jun 3, 2011	96.58	96.60	95.57	96.33
2228	NASDAQ	TLT	Thu, Jun 2, 2011	96.49	96.91	95.78	95.78
2227	NASDAQ	TLT	Wed, Jun 1, 2011	96.92	97.72	96.89	97.64
2226	NASDAQ	TLT	Tue, May 31, 2011	96.18	96.76	96.09	96.69
2225	NASDAQ	TLT	Fri, May 27, 2011	96.13	96.51	95.88	96.47
2224	NASDAQ	TLT	Thu, May 26, 2011	95.97	96.55	95.89	96.51
2223	NASDAQ	TLT	Wed, May 25, 2011	96.15	96.28	95.54	95.69
2222	NASDAQ	TLT	Tue, May 24, 2011	95.64	96.14	95.46	96.14
2221	NASDAQ	TLT	Mon, May 23, 2011	95.73	96.19	95.59	95.78
2220	NASDAQ	TLT	Fri, May 20, 2011	95.02	95.41	94.72	95.32
2219	NASDAQ	TLT	Thu, May 19, 2011	94.46	95.32	94.46	95.27
2218	NASDAQ	TLT	Wed, May 18, 2011	96.27	96.39	95.28	95.31
2217	NASDAQ	TLT	Tue, May 17, 2011	96.04	96.60	95.98	96.59
2216	NASDAQ	TLT	Mon, May 16, 2011	95.03	95.79	94.76	95.61
2215	NASDAQ	TLT	Fri, May 13, 2011	94.65	95.49	94.53	95.08
2214	NASDAQ	TLT	Thu, May 12, 2011	94.95	95.11	93.91	94.23
2213	NASDAQ	TLT	Wed, May 11, 2011	94.32	95.09	94.18	94.83
2212	NASDAQ	TLT	Tue, May 10, 2011	94.70	94.89	94.29	94.29
2211	NASDAQ	TLT	Mon, May 9, 2011	94.90	95.20	94.84	94.97
2210	NASDAQ	TLT	Fri, May 6, 2011	94.51	95.49	94.35	95.07
2209	NASDAQ	TLT	Thu, May 5, 2011	94.92	95.63	94.81	95.49
2208	NASDAQ	TLT	Wed, May 4, 2011	94.31	94.72	94.27	94.59
2207	NASDAQ	TLT	Tue, May 3, 2011	93.97	94.17	93.58	94.17
2206	NASDAQ	TLT	Mon, May 2, 2011	93.32	93.68	93.17	93.64
2205	NASDAQ	TLT	Fri, Apr 29, 2011	93.47	93.92	93.35	93.89
2204	NASDAQ	TLT	Thu, Apr 28, 2011	93.22	93.60	92.97	93.60
2203	NASDAQ	TLT	Wed, Apr 27, 2011	93.44	93.57	92.75	92.89
2202	NASDAQ	TLT	Tue, Apr 26, 2011	93.27	93.87	93.18	93.85
2201	NASDAQ	TLT	Mon, Apr 25, 2011	92.63	92.98	92.50	92.95
2200	NASDAQ	TLT	Thu, Apr 21, 2011	92.89	93.23	92.56	92.60
2199	NASDAQ	TLT	Wed, Apr 20, 2011	93.07	93.26	92.61	92.68
2198	NASDAQ	TLT	Tue, Apr 19, 2011	92.86	93.28	92.76	93.28
2197	NASDAQ	TLT	Mon, Apr 18, 2011	91.99	93.10	91.45	92.88
2196	NASDAQ	TLT	Fri, Apr 15, 2011	92.26	92.71	92.07	92.67
2195	NASDAQ	TLT	Thu, Apr 14, 2011	91.54	91.77	91.22	91.43
2194	NASDAQ	TLT	Wed, Apr 13, 2011	90.54	91.50	90.44	91.50
2193	NASDAQ	TLT	Tue, Apr 12, 2011	90.61	91.24	90.56	90.93
2192	NASDAQ	TLT	Mon, Apr 11, 2011	89.83	90.22	89.65	89.96
2191	NASDAQ	TLT	Fri, Apr 8, 2011	89.93	90.32	89.85	89.88
2190	NASDAQ	TLT	Thu, Apr 7, 2011	90.53	90.76	90.13	90.36
2189	NASDAQ	TLT	Wed, Apr 6, 2011	91.77	91.79	90.54	90.54
2188	NASDAQ	TLT	Tue, Apr 5, 2011	92.16	92.38	91.67	91.92
2187	NASDAQ	TLT	Mon, Apr 4, 2011	92.20	92.58	92.13	92.29
2186	NASDAQ	TLT	Fri, Apr 1, 2011	91.50	92.27	91.42	92.19
2185	NASDAQ	TLT	Thu, Mar 31, 2011	92.67	92.72	91.61	92.13
2184	NASDAQ	TLT	Wed, Mar 30, 2011	91.72	92.32	91.56	92.32
2183	NASDAQ	TLT	Tue, Mar 29, 2011	91.98	92.50	91.57	91.59
2182	NASDAQ	TLT	Mon, Mar 28, 2011	92.12	92.67	92.00	92.30
2181	NASDAQ	TLT	Fri, Mar 25, 2011	92.86	92.96	92.02	92.17
2180	NASDAQ	TLT	Thu, Mar 24, 2011	92.76	92.88	92.39	92.40
2179	NASDAQ	TLT	Wed, Mar 23, 2011	93.85	93.88	92.93	93.10
2178	NASDAQ	TLT	Tue, Mar 22, 2011	92.81	93.29	92.74	93.22
2177	NASDAQ	TLT	Mon, Mar 21, 2011	93.13	93.18	92.57	92.91
2176	NASDAQ	TLT	Fri, Mar 18, 2011	92.75	93.48	92.69	93.46
2175	NASDAQ	TLT	Thu, Mar 17, 2011	93.24	93.61	92.76	93.21
2174	NASDAQ	TLT	Wed, Mar 16, 2011	93.37	94.94	93.08	93.91
2173	NASDAQ	TLT	Tue, Mar 15, 2011	92.80	93.05	92.36	92.88
2172	NASDAQ	TLT	Mon, Mar 14, 2011	91.48	91.92	91.32	91.51
2171	NASDAQ	TLT	Fri, Mar 11, 2011	92.04	92.08	91.33	91.55
2170	NASDAQ	TLT	Thu, Mar 10, 2011	90.87	92.10	90.64	92.08
2169	NASDAQ	TLT	Wed, Mar 9, 2011	90.09	90.82	89.85	90.55
2168	NASDAQ	TLT	Tue, Mar 8, 2011	90.11	90.34	89.65	89.68
2167	NASDAQ	TLT	Mon, Mar 7, 2011	90.02	90.86	89.85	90.23
2166	NASDAQ	TLT	Fri, Mar 4, 2011	90.10	90.85	90.00	90.81
2165	NASDAQ	TLT	Thu, Mar 3, 2011	90.53	90.78	89.98	90.06
2164	NASDAQ	TLT	Wed, Mar 2, 2011	91.84	91.99	90.94	90.95
2163	NASDAQ	TLT	Tue, Mar 1, 2011	91.52	92.40	91.47	92.37
2162	NASDAQ	TLT	Mon, Feb 28, 2011	92.30	92.52	92.08	92.41
2161	NASDAQ	TLT	Fri, Feb 25, 2011	91.74	92.28	91.64	92.28
2160	NASDAQ	TLT	Thu, Feb 24, 2011	91.63	92.04	91.44	91.74
2159	NASDAQ	TLT	Wed, Feb 23, 2011	91.10	91.55	90.74	91.16
2158	NASDAQ	TLT	Tue, Feb 22, 2011	89.91	90.94	89.71	90.83
2157	NASDAQ	TLT	Fri, Feb 18, 2011	89.42	89.55	89.08	89.49
2156	NASDAQ	TLT	Thu, Feb 17, 2011	90.02	90.18	89.66	89.77
2155	NASDAQ	TLT	Wed, Feb 16, 2011	89.87	90.32	89.34	89.63
2154	NASDAQ	TLT	Tue, Feb 15, 2011	89.56	89.97	89.37	89.92
2153	NASDAQ	TLT	Mon, Feb 14, 2011	89.31	89.93	89.31	89.52
2152	NASDAQ	TLT	Fri, Feb 11, 2011	89.03	89.53	88.74	89.46
2151	NASDAQ	TLT	Thu, Feb 10, 2011	88.90	89.14	88.18	88.19
2150	NASDAQ	TLT	Wed, Feb 9, 2011	88.69	89.66	88.14	89.22
2149	NASDAQ	TLT	Tue, Feb 8, 2011	89.31	89.54	88.36	88.45
2148	NASDAQ	TLT	Mon, Feb 7, 2011	88.70	89.30	88.57	89.27
2147	NASDAQ	TLT	Fri, Feb 4, 2011	89.50	89.65	88.77	88.81
2146	NASDAQ	TLT	Thu, Feb 3, 2011	89.96	90.57	89.71	89.72
2145	NASDAQ	TLT	Wed, Feb 2, 2011	90.90	91.00	89.90	90.47
2144	NASDAQ	TLT	Tue, Feb 1, 2011	90.55	90.84	90.14	90.45
2143	NASDAQ	TLT	Mon, Jan 31, 2011	91.66	91.98	91.05	91.22
2142	NASDAQ	TLT	Fri, Jan 28, 2011	90.81	92.28	90.77	91.92
2141	NASDAQ	TLT	Thu, Jan 27, 2011	91.07	91.65	90.67	91.44
2140	NASDAQ	TLT	Wed, Jan 26, 2011	92.22	92.26	90.89	91.03
2139	NASDAQ	TLT	Tue, Jan 25, 2011	91.94	92.90	91.32	92.43
2138	NASDAQ	TLT	Mon, Jan 24, 2011	91.87	91.90	91.38	91.56
2137	NASDAQ	TLT	Fri, Jan 21, 2011	90.69	91.52	90.51	91.52
2136	NASDAQ	TLT	Thu, Jan 20, 2011	91.50	91.62	90.39	90.80
2135	NASDAQ	TLT	Wed, Jan 19, 2011	91.41	92.07	91.36	92.07
2134	NASDAQ	TLT	Tue, Jan 18, 2011	91.29	91.71	90.73	91.41
2133	NASDAQ	TLT	Fri, Jan 14, 2011	92.78	92.90	91.76	91.84
2132	NASDAQ	TLT	Thu, Jan 13, 2011	91.62	92.77	91.45	92.43
2131	NASDAQ	TLT	Wed, Jan 12, 2011	91.74	92.17	91.45	91.61
2130	NASDAQ	TLT	Tue, Jan 11, 2011	92.49	92.60	91.69	92.33
2129	NASDAQ	TLT	Mon, Jan 10, 2011	92.58	92.99	92.18	92.85
2128	NASDAQ	TLT	Fri, Jan 7, 2011	91.51	92.63	91.03	92.35
2127	NASDAQ	TLT	Thu, Jan 6, 2011	91.54	92.12	91.16	91.86
2126	NASDAQ	TLT	Wed, Jan 5, 2011	92.49	92.69	91.19	91.46
2125	NASDAQ	TLT	Tue, Jan 4, 2011	93.41	93.77	92.91	93.52
2124	NASDAQ	TLT	Mon, Jan 3, 2011	93.20	94.31	92.95	93.41
2123	NASDAQ	TLT	Fri, Dec 31, 2010	93.51	94.70	93.44	94.12
2122	NASDAQ	TLT	Thu, Dec 30, 2010	92.88	93.28	92.41	93.09
2121	NASDAQ	TLT	Wed, Dec 29, 2010	91.76	93.52	91.47	93.16
2120	NASDAQ	TLT	Tue, Dec 28, 2010	92.93	93.07	91.31	91.61
2119	NASDAQ	TLT	Mon, Dec 27, 2010	92.76	93.88	92.30	93.76
2118	NASDAQ	TLT	Thu, Dec 23, 2010	93.18	93.23	92.53	92.93
2117	NASDAQ	TLT	Wed, Dec 22, 2010	93.47	93.55	92.93	93.12
2116	NASDAQ	TLT	Tue, Dec 21, 2010	93.13	93.79	92.49	93.79
2115	NASDAQ	TLT	Mon, Dec 20, 2010	93.75	94.23	92.64	93.14
2114	NASDAQ	TLT	Fri, Dec 17, 2010	91.88	93.77	91.86	93.24
2113	NASDAQ	TLT	Thu, Dec 16, 2010	91.03	91.58	90.57	91.57
2112	NASDAQ	TLT	Wed, Dec 15, 2010	92.08	92.24	90.47	90.94
2111	NASDAQ	TLT	Tue, Dec 14, 2010	92.40	93.02	91.44	92.14
2110	NASDAQ	TLT	Mon, Dec 13, 2010	93.05	94.03	92.56	93.50
2109	NASDAQ	TLT	Fri, Dec 10, 2010	93.29	93.86	93.14	93.15
2108	NASDAQ	TLT	Thu, Dec 9, 2010	93.60	94.27	92.73	93.72
2107	NASDAQ	TLT	Wed, Dec 8, 2010	93.72	93.80	92.11	93.26
2106	NASDAQ	TLT	Tue, Dec 7, 2010	94.72	94.92	93.16	94.17
2105	NASDAQ	TLT	Mon, Dec 6, 2010	95.52	96.25	95.31	96.23
2104	NASDAQ	TLT	Fri, Dec 3, 2010	96.28	96.33	94.85	94.89
2103	NASDAQ	TLT	Thu, Dec 2, 2010	95.96	96.54	95.53	95.64
2102	NASDAQ	TLT	Wed, Dec 1, 2010	96.65	97.11	95.89	95.89
2101	NASDAQ	TLT	Tue, Nov 30, 2010	99.21	99.27	98.11	98.42
2100	NASDAQ	TLT	Mon, Nov 29, 2010	97.56	97.95	97.09	97.90
2099	NASDAQ	TLT	Fri, Nov 26, 2010	96.72	97.12	96.55	97.07
2098	NASDAQ	TLT	Wed, Nov 24, 2010	96.81	96.99	95.58	95.74
2097	NASDAQ	TLT	Tue, Nov 23, 2010	97.67	97.95	97.24	97.48
2096	NASDAQ	TLT	Mon, Nov 22, 2010	97.37	97.62	96.24	97.00
2095	NASDAQ	TLT	Fri, Nov 19, 2010	96.09	96.59	95.79	96.59
2094	NASDAQ	TLT	Thu, Nov 18, 2010	95.68	96.00	94.80	96.00
2093	NASDAQ	TLT	Wed, Nov 17, 2010	95.80	96.76	95.34	95.61
2092	NASDAQ	TLT	Tue, Nov 16, 2010	94.91	96.25	93.99	96.14
2091	NASDAQ	TLT	Mon, Nov 15, 2010	95.33	95.72	93.81	93.81
2090	NASDAQ	TLT	Fri, Nov 12, 2010	96.21	96.74	95.81	95.81
2089	NASDAQ	TLT	Thu, Nov 11, 2010	96.45	96.63	96.14	96.33
2088	NASDAQ	TLT	Wed, Nov 10, 2010	96.35	96.74	95.00	96.38
2087	NASDAQ	TLT	Tue, Nov 9, 2010	98.49	98.52	96.19	96.25
2086	NASDAQ	TLT	Mon, Nov 8, 2010	98.59	98.92	97.82	98.42
2085	NASDAQ	TLT	Fri, Nov 5, 2010	98.35	98.80	97.98	97.98
2084	NASDAQ	TLT	Thu, Nov 4, 2010	99.17	99.87	99.08	99.69
2083	NASDAQ	TLT	Wed, Nov 3, 2010	101.73	102.27	98.43	98.92
2082	NASDAQ	TLT	Tue, Nov 2, 2010	100.46	101.09	100.42	100.98
2081	NASDAQ	TLT	Mon, Nov 1, 2010	100.80	100.81	99.49	99.67
2080	NASDAQ	TLT	Fri, Oct 29, 2010	99.82	100.46	99.62	100.42
2079	NASDAQ	TLT	Thu, Oct 28, 2010	99.58	99.83	99.16	99.49
2078	NASDAQ	TLT	Wed, Oct 27, 2010	99.68	100.17	99.22	99.22
2077	NASDAQ	TLT	Tue, Oct 26, 2010	100.86	101.06	100.05	100.10
2076	NASDAQ	TLT	Mon, Oct 25, 2010	102.12	102.29	101.55	101.67
2075	NASDAQ	TLT	Fri, Oct 22, 2010	100.44	101.47	100.41	101.37
2074	NASDAQ	TLT	Thu, Oct 21, 2010	101.69	101.91	100.69	100.70
2073	NASDAQ	TLT	Wed, Oct 20, 2010	101.37	102.28	101.21	101.91
2072	NASDAQ	TLT	Tue, Oct 19, 2010	100.58	102.09	100.55	101.72
2071	NASDAQ	TLT	Mon, Oct 18, 2010	101.20	101.45	100.78	101.08
2070	NASDAQ	TLT	Fri, Oct 15, 2010	100.60	101.05	99.90	100.27
2069	NASDAQ	TLT	Thu, Oct 14, 2010	103.29	103.65	101.47	101.51
2068	NASDAQ	TLT	Wed, Oct 13, 2010	102.35	103.12	102.04	103.05
2067	NASDAQ	TLT	Tue, Oct 12, 2010	104.41	104.76	103.18	103.21
2066	NASDAQ	TLT	Mon, Oct 11, 2010	104.11	104.43	103.94	104.24
2065	NASDAQ	TLT	Fri, Oct 8, 2010	104.87	105.46	104.22	104.22
2064	NASDAQ	TLT	Thu, Oct 7, 2010	105.17	105.38	104.67	104.68
2063	NASDAQ	TLT	Wed, Oct 6, 2010	104.90	106.10	104.86	105.56
2062	NASDAQ	TLT	Tue, Oct 5, 2010	104.73	104.81	103.93	104.25
2061	NASDAQ	TLT	Mon, Oct 4, 2010	104.62	104.93	104.41	104.88
2060	NASDAQ	TLT	Fri, Oct 1, 2010	104.23	105.14	103.98	104.61
2059	NASDAQ	TLT	Thu, Sep 30, 2010	105.40	105.59	104.03	105.51
2058	NASDAQ	TLT	Wed, Sep 29, 2010	106.17	106.27	105.35	105.58
2057	NASDAQ	TLT	Tue, Sep 28, 2010	105.38	106.32	105.34	106.02
2056	NASDAQ	TLT	Mon, Sep 27, 2010	104.53	105.45	104.48	105.30
2055	NASDAQ	TLT	Fri, Sep 24, 2010	103.96	104.12	103.50	103.50
2054	NASDAQ	TLT	Thu, Sep 23, 2010	105.41	105.46	104.24	104.91
2053	NASDAQ	TLT	Wed, Sep 22, 2010	104.55	105.07	103.85	104.61
2052	NASDAQ	TLT	Tue, Sep 21, 2010	102.67	104.02	102.26	103.68
2051	NASDAQ	TLT	Mon, Sep 20, 2010	102.15	102.45	101.69	102.26
2050	NASDAQ	TLT	Fri, Sep 17, 2010	101.83	102.16	101.32	101.67
2049	NASDAQ	TLT	Thu, Sep 16, 2010	101.53	101.82	100.85	101.26
2048	NASDAQ	TLT	Wed, Sep 15, 2010	102.75	103.26	102.14	102.27
2047	NASDAQ	TLT	Tue, Sep 14, 2010	103.03	103.82	102.97	103.81
2046	NASDAQ	TLT	Mon, Sep 13, 2010	101.80	103.05	101.77	102.83
2045	NASDAQ	TLT	Fri, Sep 10, 2010	102.25	102.70	101.85	102.32
2044	NASDAQ	TLT	Thu, Sep 9, 2010	103.70	103.84	102.64	102.79
2043	NASDAQ	TLT	Wed, Sep 8, 2010	105.09	105.21	104.36	104.86
2042	NASDAQ	TLT	Tue, Sep 7, 2010	105.09	105.78	104.81	105.70
2041	NASDAQ	TLT	Fri, Sep 3, 2010	102.72	103.94	102.70	103.58
2040	NASDAQ	TLT	Thu, Sep 2, 2010	105.20	105.30	104.40	104.88
2039	NASDAQ	TLT	Wed, Sep 1, 2010	107.02	107.05	105.09	106.00
2038	NASDAQ	TLT	Tue, Aug 31, 2010	108.22	108.65	107.62	108.56
2037	NASDAQ	TLT	Mon, Aug 30, 2010	106.21	107.40	105.82	107.37
2036	NASDAQ	TLT	Fri, Aug 27, 2010	107.77	108.33	105.20	105.35
2035	NASDAQ	TLT	Thu, Aug 26, 2010	107.56	108.49	107.29	108.42
2034	NASDAQ	TLT	Wed, Aug 25, 2010	108.80	109.34	107.07	107.41
2033	NASDAQ	TLT	Tue, Aug 24, 2010	107.04	108.13	106.67	107.76
2032	NASDAQ	TLT	Mon, Aug 23, 2010	105.65	106.19	105.25	106.06
2031	NASDAQ	TLT	Fri, Aug 20, 2010	106.41	106.83	105.84	106.04
2030	NASDAQ	TLT	Thu, Aug 19, 2010	104.79	106.61	104.64	106.16
2029	NASDAQ	TLT	Wed, Aug 18, 2010	105.00	105.65	104.49	104.53
2028	NASDAQ	TLT	Tue, Aug 17, 2010	104.85	104.86	104.00	104.25
2027	NASDAQ	TLT	Mon, Aug 16, 2010	104.21	104.89	104.07	104.85
2026	NASDAQ	TLT	Fri, Aug 13, 2010	101.62	102.45	101.48	102.29
2025	NASDAQ	TLT	Thu, Aug 12, 2010	101.58	101.94	100.87	101.03
2024	NASDAQ	TLT	Wed, Aug 11, 2010	100.31	101.39	100.31	101.28
2023	NASDAQ	TLT	Tue, Aug 10, 2010	100.06	101.01	99.47	99.94
2022	NASDAQ	TLT	Mon, Aug 9, 2010	99.74	99.98	99.61	99.73
2021	NASDAQ	TLT	Fri, Aug 6, 2010	99.79	100.21	99.49	100.10
2020	NASDAQ	TLT	Thu, Aug 5, 2010	99.34	99.49	98.84	99.02
2019	NASDAQ	TLT	Wed, Aug 4, 2010	99.50	99.51	98.56	98.56
2018	NASDAQ	TLT	Tue, Aug 3, 2010	99.20	99.66	98.93	99.32
2017	NASDAQ	TLT	Mon, Aug 2, 2010	99.24	99.33	98.75	98.75
2016	NASDAQ	TLT	Fri, Jul 30, 2010	100.20	100.61	99.85	100.48
2015	NASDAQ	TLT	Thu, Jul 29, 2010	98.10	99.02	97.92	98.94
2014	NASDAQ	TLT	Wed, Jul 28, 2010	98.49	99.19	98.27	98.97
2013	NASDAQ	TLT	Tue, Jul 27, 2010	98.78	99.18	98.57	98.65
2012	NASDAQ	TLT	Mon, Jul 26, 2010	99.63	99.81	99.00	99.61
2011	NASDAQ	TLT	Fri, Jul 23, 2010	100.80	100.97	99.69	99.78
2010	NASDAQ	TLT	Thu, Jul 22, 2010	101.51	101.52	100.82	100.85
2009	NASDAQ	TLT	Wed, Jul 21, 2010	100.45	102.28	100.41	102.03
2008	NASDAQ	TLT	Tue, Jul 20, 2010	100.67	100.90	100.18	100.33
2007	NASDAQ	TLT	Mon, Jul 19, 2010	100.56	100.75	99.98	100.18
2006	NASDAQ	TLT	Fri, Jul 16, 2010	100.31	101.13	100.27	100.80
2005	NASDAQ	TLT	Thu, Jul 15, 2010	99.74	100.59	99.70	100.31
2004	NASDAQ	TLT	Wed, Jul 14, 2010	98.72	99.49	98.39	99.32
2003	NASDAQ	TLT	Tue, Jul 13, 2010	98.85	98.89	98.18	98.33
2002	NASDAQ	TLT	Mon, Jul 12, 2010	99.33	99.84	99.04	99.18
2001	NASDAQ	TLT	Fri, Jul 9, 2010	99.40	99.64	99.18	99.22
2000	NASDAQ	TLT	Thu, Jul 8, 2010	99.82	100.16	99.55	99.79
1999	NASDAQ	TLT	Wed, Jul 7, 2010	101.46	101.51	100.34	100.43
1998	NASDAQ	TLT	Tue, Jul 6, 2010	100.83	101.75	100.74	101.62
1997	NASDAQ	TLT	Fri, Jul 2, 2010	101.11	101.44	100.16	100.79
1996	NASDAQ	TLT	Thu, Jul 1, 2010	101.57	102.66	101.38	101.60
1995	NASDAQ	TLT	Wed, Jun 30, 2010	101.41	101.79	100.80	101.75
1994	NASDAQ	TLT	Tue, Jun 29, 2010	100.32	101.13	100.16	101.07
1993	NASDAQ	TLT	Mon, Jun 28, 2010	99.60	100.00	99.42	99.98
1992	NASDAQ	TLT	Fri, Jun 25, 2010	98.32	99.33	98.16	99.05
1991	NASDAQ	TLT	Thu, Jun 24, 2010	99.35	99.59	98.35	98.65
1990	NASDAQ	TLT	Wed, Jun 23, 2010	98.61	99.57	98.57	99.24
1989	NASDAQ	TLT	Tue, Jun 22, 2010	97.68	98.60	97.42	98.57
1988	NASDAQ	TLT	Mon, Jun 21, 2010	96.46	97.55	96.41	97.41
1987	NASDAQ	TLT	Fri, Jun 18, 2010	97.89	98.11	97.57	97.69
1986	NASDAQ	TLT	Thu, Jun 17, 2010	97.15	98.23	97.07	97.85
1985	NASDAQ	TLT	Wed, Jun 16, 2010	97.19	97.22	96.39	97.06
1984	NASDAQ	TLT	Tue, Jun 15, 2010	97.11	97.25	96.05	96.51
1983	NASDAQ	TLT	Mon, Jun 14, 2010	96.32	97.04	96.22	96.91
1982	NASDAQ	TLT	Fri, Jun 11, 2010	97.09	97.81	96.61	97.41
1981	NASDAQ	TLT	Thu, Jun 10, 2010	97.20	97.29	96.09	96.19
1980	NASDAQ	TLT	Wed, Jun 9, 2010	97.60	98.12	97.21	97.94
1979	NASDAQ	TLT	Tue, Jun 8, 2010	97.93	98.51	97.76	98.05
1978	NASDAQ	TLT	Mon, Jun 7, 2010	97.52	98.59	97.33	98.54
1977	NASDAQ	TLT	Fri, Jun 4, 2010	96.94	97.95	96.70	97.79
1976	NASDAQ	TLT	Thu, Jun 3, 2010	95.21	95.91	95.10	95.23
1975	NASDAQ	TLT	Wed, Jun 2, 2010	96.99	97.19	95.82	95.93
1974	NASDAQ	TLT	Tue, Jun 1, 2010	97.23	97.29	96.25	96.85
1973	NASDAQ	TLT	Fri, May 28, 2010	96.49	96.78	96.02	96.50
1972	NASDAQ	TLT	Thu, May 27, 2010	96.83	96.99	95.88	96.06
1971	NASDAQ	TLT	Wed, May 26, 2010	98.22	98.40	97.40	98.29
1970	NASDAQ	TLT	Tue, May 25, 2010	99.65	99.89	98.40	98.57
1969	NASDAQ	TLT	Mon, May 24, 2010	98.74	98.87	97.90	98.09
1968	NASDAQ	TLT	Fri, May 21, 2010	99.61	99.75	97.86	98.43
1967	NASDAQ	TLT	Thu, May 20, 2010	97.91	98.57	97.53	98.33
1966	NASDAQ	TLT	Wed, May 19, 2010	95.94	96.95	95.93	96.30
1965	NASDAQ	TLT	Tue, May 18, 2010	94.90	96.17	94.77	95.98
1964	NASDAQ	TLT	Mon, May 17, 2010	94.72	95.71	94.47	94.53
1963	NASDAQ	TLT	Fri, May 14, 2010	94.12	95.50	94.09	94.88
1962	NASDAQ	TLT	Thu, May 13, 2010	93.26	93.55	92.20	93.26
1961	NASDAQ	TLT	Wed, May 12, 2010	93.14	93.26	92.61	92.65
1960	NASDAQ	TLT	Tue, May 11, 2010	93.98	94.02	92.99	93.36
1959	NASDAQ	TLT	Mon, May 10, 2010	93.16	93.94	93.09	93.60
1958	NASDAQ	TLT	Fri, May 7, 2010	95.88	98.09	95.27	95.58
1957	NASDAQ	TLT	Thu, May 6, 2010	94.16	100.00	93.78	96.79
1956	NASDAQ	TLT	Wed, May 5, 2010	94.06	94.85	93.35	93.89
1955	NASDAQ	TLT	Tue, May 4, 2010	92.81	93.47	92.56	93.34
1954	NASDAQ	TLT	Mon, May 3, 2010	91.42	92.02	91.28	91.69
1953	NASDAQ	TLT	Fri, Apr 30, 2010	91.28	92.17	91.11	92.13
1952	NASDAQ	TLT	Thu, Apr 29, 2010	90.86	91.22	90.52	91.08
1951	NASDAQ	TLT	Wed, Apr 28, 2010	91.13	91.35	90.48	90.70
1950	NASDAQ	TLT	Tue, Apr 27, 2010	90.85	91.92	90.70	91.48
1949	NASDAQ	TLT	Mon, Apr 26, 2010	90.51	90.65	89.94	90.21
1948	NASDAQ	TLT	Fri, Apr 23, 2010	90.21	90.37	89.87	90.11
1947	NASDAQ	TLT	Thu, Apr 22, 2010	90.90	91.09	90.33	90.43
1946	NASDAQ	TLT	Wed, Apr 21, 2010	90.27	90.83	90.26	90.70
1945	NASDAQ	TLT	Tue, Apr 20, 2010	89.85	89.99	89.64	89.96
1944	NASDAQ	TLT	Mon, Apr 19, 2010	89.87	90.03	89.52	89.64
1943	NASDAQ	TLT	Fri, Apr 16, 2010	89.40	89.99	89.24	89.86
1942	NASDAQ	TLT	Thu, Apr 15, 2010	88.85	89.50	88.68	89.21
1941	NASDAQ	TLT	Wed, Apr 14, 2010	89.76	89.87	89.11	89.11
1940	NASDAQ	TLT	Tue, Apr 13, 2010	89.89	89.95	89.52	89.74
1939	NASDAQ	TLT	Mon, Apr 12, 2010	89.17	89.56	89.09	89.45
1938	NASDAQ	TLT	Fri, Apr 9, 2010	88.61	89.06	88.41	88.98
1937	NASDAQ	TLT	Thu, Apr 8, 2010	88.89	89.13	88.48	88.77
1936	NASDAQ	TLT	Wed, Apr 7, 2010	87.45	88.92	87.30	88.73
1935	NASDAQ	TLT	Tue, Apr 6, 2010	87.80	87.85	87.35	87.61
1934	NASDAQ	TLT	Mon, Apr 5, 2010	87.98	88.14	87.41	87.47
1933	NASDAQ	TLT	Thu, Apr 1, 2010	88.77	89.03	88.43	88.95
1932	NASDAQ	TLT	Wed, Mar 31, 2010	89.22	89.52	88.95	89.50
1931	NASDAQ	TLT	Tue, Mar 30, 2010	88.52	88.95	88.27	88.89
1930	NASDAQ	TLT	Mon, Mar 29, 2010	88.78	88.85	88.31	88.61
1929	NASDAQ	TLT	Fri, Mar 26, 2010	88.54	89.12	88.49	88.95
1928	NASDAQ	TLT	Thu, Mar 25, 2010	89.13	89.24	88.37	88.70
1927	NASDAQ	TLT	Wed, Mar 24, 2010	89.84	90.25	89.06	89.27
1926	NASDAQ	TLT	Tue, Mar 23, 2010	91.07	91.32	90.91	90.93
1925	NASDAQ	TLT	Mon, Mar 22, 2010	91.35	91.49	91.22	91.36
1924	NASDAQ	TLT	Fri, Mar 19, 2010	90.92	91.58	90.87	91.26
1923	NASDAQ	TLT	Thu, Mar 18, 2010	91.42	91.48	91.01	91.17
1922	NASDAQ	TLT	Wed, Mar 17, 2010	91.31	91.47	91.07	91.47
1921	NASDAQ	TLT	Tue, Mar 16, 2010	90.56	91.09	90.54	91.08
1920	NASDAQ	TLT	Mon, Mar 15, 2010	90.35	90.47	90.05	90.36
1919	NASDAQ	TLT	Fri, Mar 12, 2010	89.77	90.65	89.73	90.48
1918	NASDAQ	TLT	Thu, Mar 11, 2010	89.39	90.14	89.37	89.92
1917	NASDAQ	TLT	Wed, Mar 10, 2010	89.49	89.70	89.19	89.59
1916	NASDAQ	TLT	Tue, Mar 9, 2010	89.98	90.00	89.40	89.82
1915	NASDAQ	TLT	Mon, Mar 8, 2010	89.90	89.97	89.70	89.80
1914	NASDAQ	TLT	Fri, Mar 5, 2010	90.83	90.87	90.12	90.27
1913	NASDAQ	TLT	Thu, Mar 4, 2010	90.96	91.68	90.83	91.47
1912	NASDAQ	TLT	Wed, Mar 3, 2010	91.01	91.08	90.70	90.99
1911	NASDAQ	TLT	Tue, Mar 2, 2010	90.88	91.28	90.70	91.22
1910	NASDAQ	TLT	Mon, Mar 1, 2010	91.33	91.53	90.96	91.34
1909	NASDAQ	TLT	Fri, Feb 26, 2010	91.46	92.06	91.41	91.67
1908	NASDAQ	TLT	Thu, Feb 25, 2010	91.18	91.29	90.90	91.20
1907	NASDAQ	TLT	Wed, Feb 24, 2010	90.55	90.88	90.18	90.69
1906	NASDAQ	TLT	Tue, Feb 23, 2010	89.34	90.54	89.30	90.47
1905	NASDAQ	TLT	Mon, Feb 22, 2010	89.12	89.32	88.92	89.08
1904	NASDAQ	TLT	Fri, Feb 19, 2010	89.24	89.51	88.90	89.45
1903	NASDAQ	TLT	Thu, Feb 18, 2010	89.46	89.50	88.51	88.97
1902	NASDAQ	TLT	Wed, Feb 17, 2010	89.92	90.09	89.08	89.33
1901	NASDAQ	TLT	Tue, Feb 16, 2010	89.73	90.44	89.73	90.36
1900	NASDAQ	TLT	Fri, Feb 12, 2010	90.31	90.42	89.95	90.19
1899	NASDAQ	TLT	Thu, Feb 11, 2010	90.20	90.28	89.38	89.82
1898	NASDAQ	TLT	Wed, Feb 10, 2010	91.32	91.60	90.20	90.31
1897	NASDAQ	TLT	Tue, Feb 9, 2010	91.74	92.22	91.14	91.18
1896	NASDAQ	TLT	Mon, Feb 8, 2010	91.87	92.15	91.65	92.10
1895	NASDAQ	TLT	Fri, Feb 5, 2010	91.37	92.42	91.21	91.98
1894	NASDAQ	TLT	Thu, Feb 4, 2010	90.99	91.82	90.90	91.78
1893	NASDAQ	TLT	Wed, Feb 3, 2010	90.81	90.97	90.27	90.35
1892	NASDAQ	TLT	Tue, Feb 2, 2010	91.18	91.45	91.04	91.41
1891	NASDAQ	TLT	Mon, Feb 1, 2010	91.71	91.73	91.05	91.15
1890	NASDAQ	TLT	Fri, Jan 29, 2010	91.41	92.36	91.25	92.31
1889	NASDAQ	TLT	Thu, Jan 28, 2010	91.13	91.70	91.06	91.51
1888	NASDAQ	TLT	Wed, Jan 27, 2010	91.75	92.09	91.37	91.56
1887	NASDAQ	TLT	Tue, Jan 26, 2010	92.02	92.11	91.31	91.61
1886	NASDAQ	TLT	Mon, Jan 25, 2010	91.54	91.92	91.49	91.58
1885	NASDAQ	TLT	Fri, Jan 22, 2010	92.09	92.31	91.77	92.00
1884	NASDAQ	TLT	Thu, Jan 21, 2010	91.55	92.39	91.46	92.16
1883	NASDAQ	TLT	Wed, Jan 20, 2010	91.32	91.77	91.27	91.74
1882	NASDAQ	TLT	Tue, Jan 19, 2010	90.72	91.12	90.42	90.82
1881	NASDAQ	TLT	Fri, Jan 15, 2010	91.03	91.33	90.98	91.08
1880	NASDAQ	TLT	Thu, Jan 14, 2010	89.69	90.52	89.54	90.52
1879	NASDAQ	TLT	Wed, Jan 13, 2010	89.93	90.28	89.22	89.27
1878	NASDAQ	TLT	Tue, Jan 12, 2010	90.16	90.39	89.84	90.32
1877	NASDAQ	TLT	Mon, Jan 11, 2010	88.99	89.36	88.77	88.80
1876	NASDAQ	TLT	Fri, Jan 8, 2010	89.51	89.56	88.76	89.29
1875	NASDAQ	TLT	Thu, Jan 7, 2010	89.22	89.64	89.12	89.33
1874	NASDAQ	TLT	Wed, Jan 6, 2010	90.17	90.26	89.12	89.18
1873	NASDAQ	TLT	Tue, Jan 5, 2010	90.05	90.63	90.00	90.39
1872	NASDAQ	TLT	Mon, Jan 4, 2010	89.84	90.10	89.58	89.81
1871	NASDAQ	TLT	Thu, Dec 31, 2009	89.76	90.11	89.05	89.89
1870	NASDAQ	TLT	Wed, Dec 30, 2009	89.92	90.48	89.87	90.32
1869	NASDAQ	TLT	Tue, Dec 29, 2009	89.26	89.89	89.20	89.73
1868	NASDAQ	TLT	Mon, Dec 28, 2009	89.46	89.63	89.30	89.46
1867	NASDAQ	TLT	Thu, Dec 24, 2009	90.33	90.36	89.67	89.71
1866	NASDAQ	TLT	Wed, Dec 23, 2009	90.96	91.39	90.50	90.65
1865	NASDAQ	TLT	Tue, Dec 22, 2009	90.80	90.87	90.42	90.63
1864	NASDAQ	TLT	Mon, Dec 21, 2009	92.06	92.20	91.14	91.14
1863	NASDAQ	TLT	Fri, Dec 18, 2009	93.20	93.50	92.65	92.79
1862	NASDAQ	TLT	Thu, Dec 17, 2009	92.50	93.23	92.19	93.19
1861	NASDAQ	TLT	Wed, Dec 16, 2009	91.93	92.25	91.36	91.68
1860	NASDAQ	TLT	Tue, Dec 15, 2009	91.57	92.00	91.49	91.79
1859	NASDAQ	TLT	Mon, Dec 14, 2009	92.35	92.50	92.05	92.20
1858	NASDAQ	TLT	Fri, Dec 11, 2009	91.84	92.26	91.31	92.09
1857	NASDAQ	TLT	Thu, Dec 10, 2009	92.69	92.80	91.95	92.10
1856	NASDAQ	TLT	Wed, Dec 9, 2009	93.69	94.05	92.68	93.17
1855	NASDAQ	TLT	Tue, Dec 8, 2009	94.05	94.37	93.37	93.60
1854	NASDAQ	TLT	Mon, Dec 7, 2009	93.27	93.74	93.09	93.46
1853	NASDAQ	TLT	Fri, Dec 4, 2009	93.29	93.65	92.91	93.34
1852	NASDAQ	TLT	Thu, Dec 3, 2009	94.43	94.84	94.24	94.34
1851	NASDAQ	TLT	Wed, Dec 2, 2009	95.29	95.96	94.99	95.33
1850	NASDAQ	TLT	Tue, Dec 1, 2009	95.76	95.93	95.19	95.25
1849	NASDAQ	TLT	Mon, Nov 30, 2009	96.20	96.73	96.00	96.63
1848	NASDAQ	TLT	Fri, Nov 27, 2009	96.40	96.56	96.09	96.40
1847	NASDAQ	TLT	Wed, Nov 25, 2009	95.49	96.23	94.97	96.04
1846	NASDAQ	TLT	Tue, Nov 24, 2009	95.11	95.70	94.99	95.60
1845	NASDAQ	TLT	Mon, Nov 23, 2009	94.54	95.10	94.34	95.00
1844	NASDAQ	TLT	Fri, Nov 20, 2009	95.00	95.37	94.59	95.12
1843	NASDAQ	TLT	Thu, Nov 19, 2009	95.24	95.82	94.91	95.14
1842	NASDAQ	TLT	Wed, Nov 18, 2009	95.44	95.53	94.74	94.97
1841	NASDAQ	TLT	Tue, Nov 17, 2009	94.99	95.80	94.81	95.53
1840	NASDAQ	TLT	Mon, Nov 16, 2009	94.65	95.45	94.52	95.02
1839	NASDAQ	TLT	Fri, Nov 13, 2009	93.83	94.06	93.45	93.92
1838	NASDAQ	TLT	Thu, Nov 12, 2009	93.24	93.59	92.45	93.49
1837	NASDAQ	TLT	Wed, Nov 11, 2009	93.63	94.16	93.48	93.66
1836	NASDAQ	TLT	Tue, Nov 10, 2009	94.05	94.10	92.91	93.27
1835	NASDAQ	TLT	Mon, Nov 9, 2009	93.28	93.70	93.13	93.44
1834	NASDAQ	TLT	Fri, Nov 6, 2009	93.38	93.45	92.46	93.33
1833	NASDAQ	TLT	Thu, Nov 5, 2009	92.87	93.24	92.80	93.24
1832	NASDAQ	TLT	Wed, Nov 4, 2009	93.61	94.07	92.80	93.24
1831	NASDAQ	TLT	Tue, Nov 3, 2009	95.28	95.36	94.00	94.10
1830	NASDAQ	TLT	Mon, Nov 2, 2009	95.51	95.58	94.80	95.05
1829	NASDAQ	TLT	Fri, Oct 30, 2009	95.10	96.01	94.87	95.78
1828	NASDAQ	TLT	Thu, Oct 29, 2009	94.82	95.06	93.95	94.41
1827	NASDAQ	TLT	Wed, Oct 28, 2009	95.14	95.80	94.96	95.45
1826	NASDAQ	TLT	Tue, Oct 27, 2009	93.97	95.11	93.92	95.00
1825	NASDAQ	TLT	Mon, Oct 26, 2009	94.44	94.51	93.55	93.72
1824	NASDAQ	TLT	Fri, Oct 23, 2009	94.88	95.42	94.87	94.95
1823	NASDAQ	TLT	Thu, Oct 22, 2009	95.38	95.83	95.33	95.67
1822	NASDAQ	TLT	Wed, Oct 21, 2009	96.16	96.21	95.51	96.14
1821	NASDAQ	TLT	Tue, Oct 20, 2009	97.02	97.25	96.54	96.72
1820	NASDAQ	TLT	Mon, Oct 19, 2009	95.59	96.21	95.38	96.20
1819	NASDAQ	TLT	Fri, Oct 16, 2009	95.19	95.53	94.73	95.45
1818	NASDAQ	TLT	Thu, Oct 15, 2009	94.57	95.42	94.37	94.68
1817	NASDAQ	TLT	Wed, Oct 14, 2009	95.51	96.10	94.90	95.12
1816	NASDAQ	TLT	Tue, Oct 13, 2009	96.62	96.85	96.26	96.55
1815	NASDAQ	TLT	Mon, Oct 12, 2009	96.03	96.33	95.60	96.05
1814	NASDAQ	TLT	Fri, Oct 9, 2009	97.62	97.71	95.50	95.90
1813	NASDAQ	TLT	Thu, Oct 8, 2009	99.71	99.76	97.68	98.15
1812	NASDAQ	TLT	Wed, Oct 7, 2009	98.67	99.33	98.60	99.19
1811	NASDAQ	TLT	Tue, Oct 6, 2009	98.76	98.80	97.98	98.04
1810	NASDAQ	TLT	Mon, Oct 5, 2009	99.47	99.66	98.77	99.02
1809	NASDAQ	TLT	Fri, Oct 2, 2009	100.28	100.31	98.88	99.01
1808	NASDAQ	TLT	Thu, Oct 1, 2009	98.96	100.06	98.80	99.70
1807	NASDAQ	TLT	Wed, Sep 30, 2009	98.56	99.13	98.36	98.66
1806	NASDAQ	TLT	Tue, Sep 29, 2009	98.32	99.17	98.15	98.75
1805	NASDAQ	TLT	Mon, Sep 28, 2009	98.32	98.93	98.11	98.84
1804	NASDAQ	TLT	Fri, Sep 25, 2009	97.36	98.06	96.77	97.98
1803	NASDAQ	TLT	Thu, Sep 24, 2009	96.50	97.09	96.17	96.75
1802	NASDAQ	TLT	Wed, Sep 23, 2009	95.94	96.58	95.20	96.47
1801	NASDAQ	TLT	Tue, Sep 22, 2009	95.65	96.37	95.51	96.18
1800	NASDAQ	TLT	Mon, Sep 21, 2009	96.10	96.49	95.36	95.98
1799	NASDAQ	TLT	Fri, Sep 18, 2009	96.20	96.53	95.67	95.76
1798	NASDAQ	TLT	Thu, Sep 17, 2009	95.69	96.73	95.17	96.62
1797	NASDAQ	TLT	Wed, Sep 16, 2009	95.34	95.95	94.60	95.42
1796	NASDAQ	TLT	Tue, Sep 15, 2009	95.19	95.77	95.07	95.25
1795	NASDAQ	TLT	Mon, Sep 14, 2009	96.02	96.67	95.65	95.74
1794	NASDAQ	TLT	Fri, Sep 11, 2009	96.82	97.68	96.60	96.70
1793	NASDAQ	TLT	Thu, Sep 10, 2009	94.93	96.71	94.91	96.17
1792	NASDAQ	TLT	Wed, Sep 9, 2009	93.89	94.43	93.52	94.43
1791	NASDAQ	TLT	Tue, Sep 8, 2009	94.48	95.37	94.36	94.54
1790	NASDAQ	TLT	Fri, Sep 4, 2009	96.44	96.60	95.06	95.21
1789	NASDAQ	TLT	Thu, Sep 3, 2009	96.84	97.12	96.55	96.86
1788	NASDAQ	TLT	Wed, Sep 2, 2009	96.48	97.66	96.24	97.46
1787	NASDAQ	TLT	Tue, Sep 1, 2009	95.82	96.58	95.14	96.06
1786	NASDAQ	TLT	Mon, Aug 31, 2009	96.36	96.86	95.76	96.60
1785	NASDAQ	TLT	Fri, Aug 28, 2009	95.44	96.51	95.31	96.51
1784	NASDAQ	TLT	Thu, Aug 27, 2009	96.18	96.62	95.73	96.07
1783	NASDAQ	TLT	Wed, Aug 26, 2009	96.18	96.55	95.91	96.45
1782	NASDAQ	TLT	Tue, Aug 25, 2009	95.37	96.09	94.91	96.01
1781	NASDAQ	TLT	Mon, Aug 24, 2009	93.49	95.47	93.46	95.47
1780	NASDAQ	TLT	Fri, Aug 21, 2009	95.64	95.73	93.75	93.77
1779	NASDAQ	TLT	Thu, Aug 20, 2009	95.38	95.87	94.78	95.74
1778	NASDAQ	TLT	Wed, Aug 19, 2009	95.17	95.37	94.41	94.96
1777	NASDAQ	TLT	Tue, Aug 18, 2009	94.66	94.77	94.01	94.18
1776	NASDAQ	TLT	Mon, Aug 17, 2009	93.95	94.75	93.87	94.73
1775	NASDAQ	TLT	Fri, Aug 14, 2009	93.30	94.20	93.21	93.35
1774	NASDAQ	TLT	Thu, Aug 13, 2009	91.80	93.15	91.50	92.99
1773	NASDAQ	TLT	Wed, Aug 12, 2009	92.95	93.07	91.09	91.69
1772	NASDAQ	TLT	Tue, Aug 11, 2009	92.39	92.87	91.99	92.68
1771	NASDAQ	TLT	Mon, Aug 10, 2009	90.51	91.64	90.41	91.62
1770	NASDAQ	TLT	Fri, Aug 7, 2009	90.42	90.93	90.22	90.49
1769	NASDAQ	TLT	Thu, Aug 6, 2009	90.90	91.89	90.42	91.25
1768	NASDAQ	TLT	Wed, Aug 5, 2009	91.31	92.75	90.87	90.94
1767	NASDAQ	TLT	Tue, Aug 4, 2009	93.63	93.72	91.67	92.32
1766	NASDAQ	TLT	Mon, Aug 3, 2009	93.81	93.87	92.61	93.06
1765	NASDAQ	TLT	Fri, Jul 31, 2009	93.85	94.86	93.28	94.81
1764	NASDAQ	TLT	Thu, Jul 30, 2009	91.54	93.15	91.23	93.00
1763	NASDAQ	TLT	Wed, Jul 29, 2009	92.17	92.29	90.94	91.70
1762	NASDAQ	TLT	Tue, Jul 28, 2009	90.72	91.82	90.43	91.20
1761	NASDAQ	TLT	Mon, Jul 27, 2009	90.23	90.66	89.94	90.40
1760	NASDAQ	TLT	Fri, Jul 24, 2009	91.00	91.45	90.77	91.45
1759	NASDAQ	TLT	Thu, Jul 23, 2009	92.76	92.80	90.57	91.01
1758	NASDAQ	TLT	Wed, Jul 22, 2009	93.40	93.53	92.36	92.71
1757	NASDAQ	TLT	Tue, Jul 21, 2009	91.45	93.70	91.29	93.55
1756	NASDAQ	TLT	Mon, Jul 20, 2009	90.85	92.49	90.80	91.72
1755	NASDAQ	TLT	Fri, Jul 17, 2009	91.90	92.36	91.24	91.24
1754	NASDAQ	TLT	Thu, Jul 16, 2009	92.81	93.18	92.50	92.67
1753	NASDAQ	TLT	Wed, Jul 15, 2009	92.66	93.00	91.67	91.68
1752	NASDAQ	TLT	Tue, Jul 14, 2009	94.76	95.13	93.70	94.10
1751	NASDAQ	TLT	Mon, Jul 13, 2009	96.32	96.60	95.56	95.69
1750	NASDAQ	TLT	Fri, Jul 10, 2009	95.62	96.33	95.43	96.23
1749	NASDAQ	TLT	Thu, Jul 9, 2009	95.35	95.73	94.45	95.35
1748	NASDAQ	TLT	Wed, Jul 8, 2009	95.12	96.81	94.89	96.50
1747	NASDAQ	TLT	Tue, Jul 7, 2009	93.62	94.88	93.61	94.75
1746	NASDAQ	TLT	Mon, Jul 6, 2009	94.05	94.29	93.39	94.12
1745	NASDAQ	TLT	Thu, Jul 2, 2009	94.33	94.61	94.00	94.30
1744	NASDAQ	TLT	Wed, Jul 1, 2009	93.42	94.09	93.24	94.08
1743	NASDAQ	TLT	Tue, Jun 30, 2009	94.19	95.11	93.81	94.57
1742	NASDAQ	TLT	Mon, Jun 29, 2009	95.07	95.37	94.58	94.73
1741	NASDAQ	TLT	Fri, Jun 26, 2009	94.62	94.90	94.21	94.59
1740	NASDAQ	TLT	Thu, Jun 25, 2009	93.22	94.50	92.67	94.43
1739	NASDAQ	TLT	Wed, Jun 24, 2009	93.65	94.07	92.66	92.73
1738	NASDAQ	TLT	Tue, Jun 23, 2009	92.77	93.81	92.58	93.67
1737	NASDAQ	TLT	Mon, Jun 22, 2009	92.44	92.91	92.06	92.58
1736	NASDAQ	TLT	Fri, Jun 19, 2009	90.33	91.70	90.21	91.69
1735	NASDAQ	TLT	Thu, Jun 18, 2009	91.25	91.58	90.11	90.45
1734	NASDAQ	TLT	Wed, Jun 17, 2009	92.45	93.33	91.84	91.84
1733	NASDAQ	TLT	Tue, Jun 16, 2009	90.96	92.43	90.80	92.36
1732	NASDAQ	TLT	Mon, Jun 15, 2009	90.54	91.15	90.48	90.78
1731	NASDAQ	TLT	Fri, Jun 12, 2009	89.42	90.65	89.42	89.97
1730	NASDAQ	TLT	Thu, Jun 11, 2009	87.76	89.52	87.69	89.17
1729	NASDAQ	TLT	Wed, Jun 10, 2009	88.87	89.43	87.56	88.19
1728	NASDAQ	TLT	Tue, Jun 9, 2009	90.19	90.31	89.25	89.60
1727	NASDAQ	TLT	Mon, Jun 8, 2009	90.41	90.73	89.48	89.61
1726	NASDAQ	TLT	Fri, Jun 5, 2009	89.91	90.90	89.55	89.84
1725	NASDAQ	TLT	Thu, Jun 4, 2009	91.43	91.72	90.24	90.53
1724	NASDAQ	TLT	Wed, Jun 3, 2009	91.96	92.61	91.33	92.44
1723	NASDAQ	TLT	Tue, Jun 2, 2009	91.61	91.77	90.78	91.58
1722	NASDAQ	TLT	Mon, Jun 1, 2009	92.34	92.38	90.57	91.09
1721	NASDAQ	TLT	Fri, May 29, 2009	91.70	94.23	91.64	94.17
1720	NASDAQ	TLT	Thu, May 28, 2009	91.77	91.98	90.23	91.80
1719	NASDAQ	TLT	Wed, May 27, 2009	92.24	92.58	90.38	90.49
1718	NASDAQ	TLT	Tue, May 26, 2009	94.05	94.10	92.12	92.12
1717	NASDAQ	TLT	Fri, May 22, 2009	93.82	94.49	93.35	93.53
1716	NASDAQ	TLT	Thu, May 21, 2009	97.55	97.64	94.35	94.58
1715	NASDAQ	TLT	Wed, May 20, 2009	95.93	97.16	95.83	97.02
1714	NASDAQ	TLT	Tue, May 19, 2009	96.19	96.47	95.71	96.01
1713	NASDAQ	TLT	Mon, May 18, 2009	98.01	98.11	96.37	96.52
1712	NASDAQ	TLT	Fri, May 15, 2009	98.00	98.05	97.46	98.04
1711	NASDAQ	TLT	Thu, May 14, 2009	97.60	98.25	97.30	98.07
1710	NASDAQ	TLT	Wed, May 13, 2009	97.36	97.93	97.24	97.69
1709	NASDAQ	TLT	Tue, May 12, 2009	96.18	97.02	95.80	96.64
1708	NASDAQ	TLT	Mon, May 11, 2009	96.05	96.45	95.79	96.29
1707	NASDAQ	TLT	Fri, May 8, 2009	95.02	95.39	94.65	94.94
1706	NASDAQ	TLT	Thu, May 7, 2009	95.94	96.70	94.33	94.71
1705	NASDAQ	TLT	Wed, May 6, 2009	97.12	98.00	97.00	97.08
1704	NASDAQ	TLT	Tue, May 5, 2009	97.46	97.83	96.76	97.31
1703	NASDAQ	TLT	Mon, May 4, 2009	97.36	97.82	96.79	97.43
1702	NASDAQ	TLT	Fri, May 1, 2009	97.12	97.29	96.57	97.11
1701	NASDAQ	TLT	Thu, Apr 30, 2009	97.98	98.36	97.39	98.08
1700	NASDAQ	TLT	Wed, Apr 29, 2009	99.67	100.08	98.15	98.47
1699	NASDAQ	TLT	Tue, Apr 28, 2009	101.50	101.58	99.09	99.35
1698	NASDAQ	TLT	Mon, Apr 27, 2009	101.07	101.19	100.06	101.00
1697	NASDAQ	TLT	Fri, Apr 24, 2009	100.79	100.98	100.10	100.57
1696	NASDAQ	TLT	Thu, Apr 23, 2009	101.35	101.75	100.94	101.59
1695	NASDAQ	TLT	Wed, Apr 22, 2009	102.45	102.56	101.11	101.60
1694	NASDAQ	TLT	Tue, Apr 21, 2009	104.04	104.21	102.22	102.22
1693	NASDAQ	TLT	Mon, Apr 20, 2009	102.63	103.40	102.45	103.24
1692	NASDAQ	TLT	Fri, Apr 17, 2009	102.47	102.71	101.37	101.70
1691	NASDAQ	TLT	Thu, Apr 16, 2009	102.85	103.45	102.78	102.83
1690	NASDAQ	TLT	Wed, Apr 15, 2009	104.13	104.30	102.88	103.65
1689	NASDAQ	TLT	Tue, Apr 14, 2009	103.25	104.21	102.93	103.83
1688	NASDAQ	TLT	Mon, Apr 13, 2009	102.96	103.51	102.93	103.29
1687	NASDAQ	TLT	Thu, Apr 9, 2009	102.47	103.18	101.98	102.35
1686	NASDAQ	TLT	Wed, Apr 8, 2009	103.07	103.86	102.95	103.65
1685	NASDAQ	TLT	Tue, Apr 7, 2009	102.54	103.31	102.48	102.74
1684	NASDAQ	TLT	Mon, Apr 6, 2009	103.54	103.59	102.22	102.48
1683	NASDAQ	TLT	Fri, Apr 3, 2009	104.91	105.16	102.66	102.92
1682	NASDAQ	TLT	Thu, Apr 2, 2009	105.89	106.07	104.84	105.07
1681	NASDAQ	TLT	Wed, Apr 1, 2009	106.12	106.56	105.53	106.37
1680	NASDAQ	TLT	Tue, Mar 31, 2009	105.04	105.80	105.00	105.71
1679	NASDAQ	TLT	Mon, Mar 30, 2009	105.44	105.87	103.94	104.96
1678	NASDAQ	TLT	Fri, Mar 27, 2009	104.15	104.93	103.56	104.56
1677	NASDAQ	TLT	Thu, Mar 26, 2009	102.44	104.06	102.16	103.79
1676	NASDAQ	TLT	Wed, Mar 25, 2009	103.29	103.72	102.31	102.60
1675	NASDAQ	TLT	Tue, Mar 24, 2009	102.19	105.16	101.93	104.00
1674	NASDAQ	TLT	Mon, Mar 23, 2009	104.29	104.42	102.97	103.02
1673	NASDAQ	TLT	Fri, Mar 20, 2009	104.62	105.00	103.78	103.92
1672	NASDAQ	TLT	Thu, Mar 19, 2009	105.62	105.66	104.22	104.50
1671	NASDAQ	TLT	Wed, Mar 18, 2009	101.12	108.07	100.90	104.37
1670	NASDAQ	TLT	Tue, Mar 17, 2009	101.72	102.33	100.39	100.56
1669	NASDAQ	TLT	Mon, Mar 16, 2009	100.82	101.45	100.50	101.11
1668	NASDAQ	TLT	Fri, Mar 13, 2009	102.75	103.88	102.33	102.73
1667	NASDAQ	TLT	Thu, Mar 12, 2009	102.66	103.97	102.31	103.25
1666	NASDAQ	TLT	Wed, Mar 11, 2009	101.29	102.76	100.93	102.76
1665	NASDAQ	TLT	Tue, Mar 10, 2009	102.43	102.75	101.51	101.66
1664	NASDAQ	TLT	Mon, Mar 9, 2009	104.51	104.55	103.12	103.65
1663	NASDAQ	TLT	Fri, Mar 6, 2009	104.26	105.97	104.09	104.26
1662	NASDAQ	TLT	Thu, Mar 5, 2009	104.02	105.44	103.44	104.96
1661	NASDAQ	TLT	Wed, Mar 4, 2009	101.49	102.25	101.16	102.12
1660	NASDAQ	TLT	Tue, Mar 3, 2009	102.23	103.57	101.81	102.59
1659	NASDAQ	TLT	Mon, Mar 2, 2009	102.22	103.28	102.09	103.28
1658	NASDAQ	TLT	Fri, Feb 27, 2009	102.57	103.01	101.21	101.88
1657	NASDAQ	TLT	Thu, Feb 26, 2009	102.87	103.26	101.98	102.47
1656	NASDAQ	TLT	Wed, Feb 25, 2009	105.24	105.49	103.03	103.56
1655	NASDAQ	TLT	Tue, Feb 24, 2009	105.70	106.68	104.77	104.77
1654	NASDAQ	TLT	Mon, Feb 23, 2009	103.60	104.88	103.17	104.88
1653	NASDAQ	TLT	Fri, Feb 20, 2009	104.27	105.16	103.30	103.92
1652	NASDAQ	TLT	Thu, Feb 19, 2009	102.69	104.06	102.23	102.92
1651	NASDAQ	TLT	Wed, Feb 18, 2009	106.06	106.56	104.30	104.70
1650	NASDAQ	TLT	Tue, Feb 17, 2009	104.55	105.66	104.35	105.60
1649	NASDAQ	TLT	Fri, Feb 13, 2009	103.95	103.95	102.23	102.41
1648	NASDAQ	TLT	Thu, Feb 12, 2009	105.98	106.18	104.74	105.21
1647	NASDAQ	TLT	Wed, Feb 11, 2009	105.71	106.50	105.53	106.21
1646	NASDAQ	TLT	Tue, Feb 10, 2009	104.11	104.96	103.45	104.85
1645	NASDAQ	TLT	Mon, Feb 9, 2009	101.69	102.67	101.06	102.62
1644	NASDAQ	TLT	Fri, Feb 6, 2009	102.25	102.86	101.90	102.29
1643	NASDAQ	TLT	Thu, Feb 5, 2009	103.24	103.88	102.21	102.61
1642	NASDAQ	TLT	Wed, Feb 4, 2009	102.75	102.87	101.62	102.52
1641	NASDAQ	TLT	Tue, Feb 3, 2009	104.30	104.83	102.75	102.88
1640	NASDAQ	TLT	Mon, Feb 2, 2009	104.02	105.68	103.39	105.39
1639	NASDAQ	TLT	Fri, Jan 30, 2009	104.55	104.87	103.44	103.75
1638	NASDAQ	TLT	Thu, Jan 29, 2009	105.56	106.31	103.66	104.08
1637	NASDAQ	TLT	Wed, Jan 28, 2009	109.31	109.81	105.72	106.53
1636	NASDAQ	TLT	Tue, Jan 27, 2009	107.80	109.59	107.63	109.26
1635	NASDAQ	TLT	Mon, Jan 26, 2009	107.43	107.82	106.30	106.75
1634	NASDAQ	TLT	Fri, Jan 23, 2009	107.92	108.32	106.69	107.69
1633	NASDAQ	TLT	Thu, Jan 22, 2009	110.60	110.77	107.88	108.54
1632	NASDAQ	TLT	Wed, Jan 21, 2009	111.93	113.04	110.40	110.67
1631	NASDAQ	TLT	Tue, Jan 20, 2009	112.29	114.63	112.23	114.28
1630	NASDAQ	TLT	Fri, Jan 16, 2009	113.42	116.09	113.36	114.30
1629	NASDAQ	TLT	Thu, Jan 15, 2009	116.20	116.92	115.58	116.09
1628	NASDAQ	TLT	Wed, Jan 14, 2009	114.65	116.04	114.65	115.90
1627	NASDAQ	TLT	Tue, Jan 13, 2009	113.50	114.08	112.96	114.02
1626	NASDAQ	TLT	Mon, Jan 12, 2009	111.57	114.05	111.57	113.90
1625	NASDAQ	TLT	Fri, Jan 9, 2009	111.46	113.35	111.27	112.73
1624	NASDAQ	TLT	Thu, Jan 8, 2009	112.64	112.92	111.99	112.56
1623	NASDAQ	TLT	Wed, Jan 7, 2009	111.96	112.68	111.40	112.65
1622	NASDAQ	TLT	Tue, Jan 6, 2009	111.62	113.26	111.00	112.21
1621	NASDAQ	TLT	Mon, Jan 5, 2009	115.60	116.16	112.60	113.35
1620	NASDAQ	TLT	Fri, Jan 2, 2009	120.05	120.45	116.35	116.35
1619	NASDAQ	TLT	Wed, Dec 31, 2008	121.41	122.00	118.85	119.35
1618	NASDAQ	TLT	Tue, Dec 30, 2008	120.49	121.92	120.07	121.90
1617	NASDAQ	TLT	Mon, Dec 29, 2008	121.43	122.01	120.61	120.75
1616	NASDAQ	TLT	Fri, Dec 26, 2008	121.59	121.97	121.20	121.30
1615	NASDAQ	TLT	Wed, Dec 24, 2008	120.73	121.32	120.62	120.90
1614	NASDAQ	TLT	Tue, Dec 23, 2008	120.14	121.50	119.90	121.16
1613	NASDAQ	TLT	Mon, Dec 22, 2008	122.39	122.39	120.73	121.53
1612	NASDAQ	TLT	Fri, Dec 19, 2008	121.44	122.99	121.28	122.26
1611	NASDAQ	TLT	Thu, Dec 18, 2008	120.74	123.15	120.45	122.13
1610	NASDAQ	TLT	Wed, Dec 17, 2008	120.77	121.13	119.26	119.62
1609	NASDAQ	TLT	Tue, Dec 16, 2008	114.10	116.90	113.97	116.46
1608	NASDAQ	TLT	Mon, Dec 15, 2008	112.35	113.94	112.05	113.65
1607	NASDAQ	TLT	Fri, Dec 12, 2008	112.54	112.56	110.34	112.37
1606	NASDAQ	TLT	Thu, Dec 11, 2008	112.18	112.43	110.87	112.37
1605	NASDAQ	TLT	Wed, Dec 10, 2008	111.37	112.15	111.12	112.15
1604	NASDAQ	TLT	Tue, Dec 9, 2008	110.58	112.53	110.25	112.42
1603	NASDAQ	TLT	Mon, Dec 8, 2008	110.48	111.25	109.69	110.24
1602	NASDAQ	TLT	Fri, Dec 5, 2008	111.95	113.00	110.42	110.48
1601	NASDAQ	TLT	Thu, Dec 4, 2008	111.13	112.49	110.37	112.30
1600	NASDAQ	TLT	Wed, Dec 3, 2008	110.27	110.81	108.56	110.13
1599	NASDAQ	TLT	Tue, Dec 2, 2008	108.56	110.37	108.19	109.82
1598	NASDAQ	TLT	Mon, Dec 1, 2008	107.75	110.41	107.13	109.40
1597	NASDAQ	TLT	Fri, Nov 28, 2008	105.25	105.97	104.94	105.72
1596	NASDAQ	TLT	Wed, Nov 26, 2008	104.72	105.62	104.09	104.43
1595	NASDAQ	TLT	Tue, Nov 25, 2008	103.95	104.47	102.68	104.29
1594	NASDAQ	TLT	Mon, Nov 24, 2008	102.15	102.29	101.00	101.31
1593	NASDAQ	TLT	Fri, Nov 21, 2008	103.25	103.98	101.45	102.92
1592	NASDAQ	TLT	Thu, Nov 20, 2008	101.82	104.44	101.10	104.43
1591	NASDAQ	TLT	Wed, Nov 19, 2008	97.47	99.37	97.21	99.30
1590	NASDAQ	TLT	Tue, Nov 18, 2008	96.38	97.00	95.96	96.82
1589	NASDAQ	TLT	Mon, Nov 17, 2008	95.68	96.03	95.29	95.59
1588	NASDAQ	TLT	Fri, Nov 14, 2008	95.11	95.46	94.79	95.17
1587	NASDAQ	TLT	Thu, Nov 13, 2008	94.91	95.25	93.25	93.32
1586	NASDAQ	TLT	Wed, Nov 12, 2008	95.58	96.07	95.16	95.61
1585	NASDAQ	TLT	Tue, Nov 11, 2008	95.21	95.81	94.96	95.00
1584	NASDAQ	TLT	Mon, Nov 10, 2008	93.80	95.10	93.68	94.72
1583	NASDAQ	TLT	Fri, Nov 7, 2008	94.52	94.52	93.55	94.26
1582	NASDAQ	TLT	Thu, Nov 6, 2008	94.60	95.05	93.81	94.88
1581	NASDAQ	TLT	Wed, Nov 5, 2008	94.89	95.67	94.40	95.57
1580	NASDAQ	TLT	Tue, Nov 4, 2008	92.96	94.71	92.59	94.45
1579	NASDAQ	TLT	Mon, Nov 3, 2008	92.72	93.11	92.35	92.71
1578	NASDAQ	TLT	Fri, Oct 31, 2008	94.64	94.92	92.65	92.83
1577	NASDAQ	TLT	Thu, Oct 30, 2008	94.50	94.80	93.80	94.05
1576	NASDAQ	TLT	Wed, Oct 29, 2008	95.77	96.01	94.43	94.91
1575	NASDAQ	TLT	Tue, Oct 28, 2008	96.18	96.90	95.15	95.39
1574	NASDAQ	TLT	Mon, Oct 27, 2008	97.77	98.21	96.29	96.80
1573	NASDAQ	TLT	Fri, Oct 24, 2008	98.82	99.05	96.45	96.73
1572	NASDAQ	TLT	Thu, Oct 23, 2008	97.95	98.89	96.82	97.77
1571	NASDAQ	TLT	Wed, Oct 22, 2008	96.12	97.49	95.85	97.05
1570	NASDAQ	TLT	Tue, Oct 21, 2008	95.09	95.99	94.74	95.12
1569	NASDAQ	TLT	Mon, Oct 20, 2008	93.44	94.94	93.36	94.62
1568	NASDAQ	TLT	Fri, Oct 17, 2008	94.69	94.90	93.02	93.87
1567	NASDAQ	TLT	Thu, Oct 16, 2008	94.99	95.27	94.18	94.52
1566	NASDAQ	TLT	Wed, Oct 15, 2008	94.12	95.04	93.42	95.01
1565	NASDAQ	TLT	Tue, Oct 14, 2008	94.25	95.26	93.90	94.11
1564	NASDAQ	TLT	Mon, Oct 13, 2008	95.11	95.95	94.26	94.72
1563	NASDAQ	TLT	Fri, Oct 10, 2008	96.61	96.91	95.51	95.95
1562	NASDAQ	TLT	Thu, Oct 9, 2008	97.37	97.70	96.22	96.63
1561	NASDAQ	TLT	Wed, Oct 8, 2008	99.68	99.94	96.68	97.45
1560	NASDAQ	TLT	Tue, Oct 7, 2008	98.32	99.67	97.98	98.87
1559	NASDAQ	TLT	Mon, Oct 6, 2008	98.74	99.86	98.62	99.17
1558	NASDAQ	TLT	Fri, Oct 3, 2008	97.38	97.79	95.49	97.40
1557	NASDAQ	TLT	Thu, Oct 2, 2008	96.57	96.85	96.07	96.55
1556	NASDAQ	TLT	Wed, Oct 1, 2008	96.04	96.90	94.95	95.78
1555	NASDAQ	TLT	Tue, Sep 30, 2008	97.04	97.29	94.60	94.88
1554	NASDAQ	TLT	Mon, Sep 29, 2008	95.17	97.93	95.16	97.25
1553	NASDAQ	TLT	Fri, Sep 26, 2008	94.07	94.79	94.07	94.50
1552	NASDAQ	TLT	Thu, Sep 25, 2008	94.59	94.59	93.15	93.82
1551	NASDAQ	TLT	Wed, Sep 24, 2008	93.97	94.75	93.60	94.01
1550	NASDAQ	TLT	Tue, Sep 23, 2008	93.61	94.10	93.13	93.60
1549	NASDAQ	TLT	Mon, Sep 22, 2008	92.93	93.96	92.60	93.96
1548	NASDAQ	TLT	Fri, Sep 19, 2008	93.86	95.02	93.70	93.97
1547	NASDAQ	TLT	Thu, Sep 18, 2008	97.95	98.49	96.92	97.05
1546	NASDAQ	TLT	Wed, Sep 17, 2008	98.92	99.38	97.73	98.49
1545	NASDAQ	TLT	Tue, Sep 16, 2008	100.71	100.86	97.91	98.00
1544	NASDAQ	TLT	Mon, Sep 15, 2008	96.28	98.17	96.07	98.02
1543	NASDAQ	TLT	Fri, Sep 12, 2008	96.21	96.33	94.75	94.94
1542	NASDAQ	TLT	Thu, Sep 11, 2008	96.79	96.86	96.00	96.18
1541	NASDAQ	TLT	Wed, Sep 10, 2008	95.98	96.66	95.82	96.23
1540	NASDAQ	TLT	Tue, Sep 9, 2008	95.83	96.88	95.54	96.83
1539	NASDAQ	TLT	Mon, Sep 8, 2008	94.90	95.88	94.56	95.88
1538	NASDAQ	TLT	Fri, Sep 5, 2008	96.02	96.31	95.41	95.48
1537	NASDAQ	TLT	Thu, Sep 4, 2008	95.00	95.56	94.81	95.53
1536	NASDAQ	TLT	Wed, Sep 3, 2008	94.27	94.89	94.26	94.77
1535	NASDAQ	TLT	Tue, Sep 2, 2008	92.98	94.41	92.84	94.37
1534	NASDAQ	TLT	Fri, Aug 29, 2008	94.02	94.16	93.51	93.84
1533	NASDAQ	TLT	Thu, Aug 28, 2008	93.91	94.41	93.69	94.26
1532	NASDAQ	TLT	Wed, Aug 27, 2008	93.49	94.29	93.44	94.25
1531	NASDAQ	TLT	Tue, Aug 26, 2008	93.96	94.20	93.71	94.09
1530	NASDAQ	TLT	Mon, Aug 25, 2008	94.12	94.33	93.85	94.01
1529	NASDAQ	TLT	Fri, Aug 22, 2008	93.11	93.17	92.64	93.08
1528	NASDAQ	TLT	Thu, Aug 21, 2008	93.63	93.63	92.75	93.14
1527	NASDAQ	TLT	Wed, Aug 20, 2008	93.38	93.71	93.15	93.31
1526	NASDAQ	TLT	Tue, Aug 19, 2008	93.44	93.53	92.89	93.05
1525	NASDAQ	TLT	Mon, Aug 18, 2008	93.08	93.54	92.96	93.41
1524	NASDAQ	TLT	Fri, Aug 15, 2008	92.67	93.20	92.57	93.04
1523	NASDAQ	TLT	Thu, Aug 14, 2008	92.26	92.60	92.07	92.24
1522	NASDAQ	TLT	Wed, Aug 13, 2008	92.30	92.35	91.46	91.65
1521	NASDAQ	TLT	Tue, Aug 12, 2008	91.81	92.03	91.70	91.97
1520	NASDAQ	TLT	Mon, Aug 11, 2008	91.78	91.78	90.60	91.12
1519	NASDAQ	TLT	Fri, Aug 8, 2008	91.89	92.08	91.54	92.00
1518	NASDAQ	TLT	Thu, Aug 7, 2008	90.63	91.90	90.43	91.75
1517	NASDAQ	TLT	Wed, Aug 6, 2008	90.41	90.41	89.82	90.28
1516	NASDAQ	TLT	Tue, Aug 5, 2008	91.35	91.60	90.62	90.65
1515	NASDAQ	TLT	Mon, Aug 4, 2008	91.09	91.64	91.01	91.33
1514	NASDAQ	TLT	Fri, Aug 1, 2008	90.97	91.56	90.83	91.54
1513	NASDAQ	TLT	Thu, Jul 31, 2008	91.72	92.05	91.27	91.67
1512	NASDAQ	TLT	Wed, Jul 30, 2008	90.09	91.29	90.03	90.77
1511	NASDAQ	TLT	Tue, Jul 29, 2008	90.66	90.99	90.31	90.68
1510	NASDAQ	TLT	Mon, Jul 28, 2008	90.95	91.47	90.70	91.05
1509	NASDAQ	TLT	Fri, Jul 25, 2008	90.55	90.84	90.00	90.14
1508	NASDAQ	TLT	Thu, Jul 24, 2008	90.35	91.25	90.35	91.05
1507	NASDAQ	TLT	Wed, Jul 23, 2008	90.22	90.37	89.75	90.17
1506	NASDAQ	TLT	Tue, Jul 22, 2008	90.64	90.76	90.03	90.35
1505	NASDAQ	TLT	Mon, Jul 21, 2008	90.45	90.90	90.25	90.80
1504	NASDAQ	TLT	Fri, Jul 18, 2008	90.76	91.20	90.30	90.45
1503	NASDAQ	TLT	Thu, Jul 17, 2008	91.26	91.61	90.56	90.79
1502	NASDAQ	TLT	Wed, Jul 16, 2008	92.08	92.24	91.21	91.26
1501	NASDAQ	TLT	Tue, Jul 15, 2008	93.07	93.43	92.70	92.94
1500	NASDAQ	TLT	Mon, Jul 14, 2008	92.38	93.26	92.29	92.97
1499	NASDAQ	TLT	Fri, Jul 11, 2008	93.52	93.74	91.86	92.16
1498	NASDAQ	TLT	Thu, Jul 10, 2008	93.33	93.76	92.94	93.49
1497	NASDAQ	TLT	Wed, Jul 9, 2008	92.94	93.64	92.92	93.50
1496	NASDAQ	TLT	Tue, Jul 8, 2008	92.50	93.14	92.42	93.09
1495	NASDAQ	TLT	Mon, Jul 7, 2008	92.07	93.15	91.58	92.49
1494	NASDAQ	TLT	Thu, Jul 3, 2008	91.71	92.30	91.54	92.07
1493	NASDAQ	TLT	Wed, Jul 2, 2008	91.96	92.38	91.87	92.27
1492	NASDAQ	TLT	Tue, Jul 1, 2008	92.69	92.77	91.68	91.79
1491	NASDAQ	TLT	Mon, Jun 30, 2008	92.41	92.82	92.08	92.34
1490	NASDAQ	TLT	Fri, Jun 27, 2008	91.73	92.44	91.45	92.32
1489	NASDAQ	TLT	Thu, Jun 26, 2008	91.00	91.44	90.79	91.25
1488	NASDAQ	TLT	Wed, Jun 25, 2008	90.65	90.76	89.81	90.64
1487	NASDAQ	TLT	Tue, Jun 24, 2008	90.38	90.81	90.14	90.59
1486	NASDAQ	TLT	Mon, Jun 23, 2008	90.08	90.43	89.83	90.00
1485	NASDAQ	TLT	Fri, Jun 20, 2008	89.94	90.07	89.69	89.81
1484	NASDAQ	TLT	Thu, Jun 19, 2008	89.52	89.75	89.03	89.29
1483	NASDAQ	TLT	Wed, Jun 18, 2008	89.29	89.97	89.09	89.82
1482	NASDAQ	TLT	Tue, Jun 17, 2008	89.15	89.27	88.59	89.15
1481	NASDAQ	TLT	Mon, Jun 16, 2008	89.11	89.18	88.62	88.89
1480	NASDAQ	TLT	Fri, Jun 13, 2008	88.97	89.54	88.68	88.87
1479	NASDAQ	TLT	Thu, Jun 12, 2008	89.56	89.64	88.82	89.06
1478	NASDAQ	TLT	Wed, Jun 11, 2008	90.05	90.72	89.71	89.96
1477	NASDAQ	TLT	Tue, Jun 10, 2008	90.65	90.71	89.70	89.96
1476	NASDAQ	TLT	Mon, Jun 9, 2008	90.48	91.39	90.19	90.76
1475	NASDAQ	TLT	Fri, Jun 6, 2008	90.44	91.09	90.21	90.76
1474	NASDAQ	TLT	Thu, Jun 5, 2008	89.82	90.03	89.45	89.45
1473	NASDAQ	TLT	Wed, Jun 4, 2008	91.39	91.39	89.90	90.14
1472	NASDAQ	TLT	Tue, Jun 3, 2008	90.06	91.41	89.81	90.95
1471	NASDAQ	TLT	Mon, Jun 2, 2008	89.98	90.64	89.62	90.30
1470	NASDAQ	TLT	Fri, May 30, 2008	90.13	90.44	90.06	90.20
1469	NASDAQ	TLT	Thu, May 29, 2008	90.01	90.10	89.14	89.59
1468	NASDAQ	TLT	Wed, May 28, 2008	90.54	90.66	90.14	90.34
1467	NASDAQ	TLT	Tue, May 27, 2008	91.38	91.56	90.98	91.15
1466	NASDAQ	TLT	Fri, May 23, 2008	91.83	92.30	91.70	91.77
1465	NASDAQ	TLT	Thu, May 22, 2008	91.93	91.93	90.84	91.37
1464	NASDAQ	TLT	Wed, May 21, 2008	92.05	92.67	91.86	92.46
1463	NASDAQ	TLT	Tue, May 20, 2008	92.44	92.50	91.90	92.44
1462	NASDAQ	TLT	Mon, May 19, 2008	92.26	92.26	91.30	91.96
1461	NASDAQ	TLT	Fri, May 16, 2008	91.88	92.89	91.78	91.84
1460	NASDAQ	TLT	Thu, May 15, 2008	91.17	92.33	91.09	92.22
1459	NASDAQ	TLT	Wed, May 14, 2008	92.00	92.01	90.72	91.39
1458	NASDAQ	TLT	Tue, May 13, 2008	91.83	92.05	91.31	91.31
1457	NASDAQ	TLT	Mon, May 12, 2008	92.76	93.16	92.35	92.36
1456	NASDAQ	TLT	Fri, May 9, 2008	92.73	92.87	92.21	92.50
1455	NASDAQ	TLT	Thu, May 8, 2008	91.44	92.20	91.42	92.16
1454	NASDAQ	TLT	Wed, May 7, 2008	90.73	91.43	90.62	91.34
1453	NASDAQ	TLT	Tue, May 6, 2008	92.01	92.08	90.79	90.95
1452	NASDAQ	TLT	Mon, May 5, 2008	91.86	91.87	91.14	91.76
1451	NASDAQ	TLT	Fri, May 2, 2008	91.78	92.41	91.54	91.61
1450	NASDAQ	TLT	Thu, May 1, 2008	93.44	93.65	92.38	92.78
1449	NASDAQ	TLT	Wed, Apr 30, 2008	92.42	93.20	91.85	93.12
1448	NASDAQ	TLT	Tue, Apr 29, 2008	92.38	92.86	92.15	92.45
1447	NASDAQ	TLT	Mon, Apr 28, 2008	91.53	92.35	91.41	92.10
1446	NASDAQ	TLT	Fri, Apr 25, 2008	92.14	92.25	91.50	91.82
1445	NASDAQ	TLT	Thu, Apr 24, 2008	92.26	92.46	91.81	92.36
1444	NASDAQ	TLT	Wed, Apr 23, 2008	93.09	93.63	92.53	93.15
1443	NASDAQ	TLT	Tue, Apr 22, 2008	92.91	93.67	92.91	93.46
1442	NASDAQ	TLT	Mon, Apr 21, 2008	92.41	93.28	92.30	93.14
1441	NASDAQ	TLT	Fri, Apr 18, 2008	92.00	92.88	91.82	92.55
1440	NASDAQ	TLT	Thu, Apr 17, 2008	92.98	93.18	92.24	92.85
1439	NASDAQ	TLT	Wed, Apr 16, 2008	93.80	94.06	92.43	93.01
1438	NASDAQ	TLT	Tue, Apr 15, 2008	94.42	94.58	93.90	93.93
1437	NASDAQ	TLT	Mon, Apr 14, 2008	95.34	95.70	94.99	95.11
1436	NASDAQ	TLT	Fri, Apr 11, 2008	95.60	95.92	95.47	95.67
1435	NASDAQ	TLT	Thu, Apr 10, 2008	95.31	95.50	94.57	95.03
1434	NASDAQ	TLT	Wed, Apr 9, 2008	94.56	95.64	94.55	95.35
1433	NASDAQ	TLT	Tue, Apr 8, 2008	95.18	95.24	94.26	94.37
1432	NASDAQ	TLT	Mon, Apr 7, 2008	94.62	94.78	93.90	94.70
1431	NASDAQ	TLT	Fri, Apr 4, 2008	95.17	95.56	94.99	95.20
1430	NASDAQ	TLT	Thu, Apr 3, 2008	94.50	94.67	94.12	94.12
1429	NASDAQ	TLT	Wed, Apr 2, 2008	93.99	94.86	93.99	94.13
1428	NASDAQ	TLT	Tue, Apr 1, 2008	94.81	94.85	93.78	93.93
1427	NASDAQ	TLT	Mon, Mar 31, 2008	96.11	96.32	95.67	95.89
1426	NASDAQ	TLT	Fri, Mar 28, 2008	95.09	95.56	94.75	95.55
1425	NASDAQ	TLT	Thu, Mar 27, 2008	94.64	95.36	94.54	94.63
1424	NASDAQ	TLT	Wed, Mar 26, 2008	95.78	96.20	95.23	95.30
1423	NASDAQ	TLT	Tue, Mar 25, 2008	95.38	95.82	95.28	95.70
1422	NASDAQ	TLT	Mon, Mar 24, 2008	96.48	96.48	95.20	95.30
1421	NASDAQ	TLT	Thu, Mar 20, 2008	97.00	97.75	96.87	97.18
1420	NASDAQ	TLT	Wed, Mar 19, 2008	95.12	97.47	95.12	96.94
1419	NASDAQ	TLT	Tue, Mar 18, 2008	95.30	96.16	94.95	95.36
1418	NASDAQ	TLT	Mon, Mar 17, 2008	95.59	96.31	95.31	95.73
1417	NASDAQ	TLT	Fri, Mar 14, 2008	94.62	95.81	94.62	95.00
1416	NASDAQ	TLT	Thu, Mar 13, 2008	95.03	95.19	93.26	93.84
1415	NASDAQ	TLT	Wed, Mar 12, 2008	93.13	94.68	92.97	94.58
1414	NASDAQ	TLT	Tue, Mar 11, 2008	93.00	93.03	92.21	92.79
1413	NASDAQ	TLT	Mon, Mar 10, 2008	92.71	94.13	92.61	93.59
1412	NASDAQ	TLT	Fri, Mar 7, 2008	93.29	93.35	91.74	92.23
1411	NASDAQ	TLT	Thu, Mar 6, 2008	91.82	92.44	91.67	92.11
1410	NASDAQ	TLT	Wed, Mar 5, 2008	93.06	93.06	91.50	91.62
1409	NASDAQ	TLT	Tue, Mar 4, 2008	93.94	94.12	92.53	92.73
1408	NASDAQ	TLT	Mon, Mar 3, 2008	93.67	94.20	93.25	93.64
1407	NASDAQ	TLT	Fri, Feb 29, 2008	93.65	94.46	93.52	94.37
1406	NASDAQ	TLT	Thu, Feb 28, 2008	92.34	92.84	92.19	92.81
1405	NASDAQ	TLT	Wed, Feb 27, 2008	91.43	91.57	90.61	91.19
1404	NASDAQ	TLT	Tue, Feb 26, 2008	90.96	91.34	90.73	91.11
1403	NASDAQ	TLT	Mon, Feb 25, 2008	91.95	92.14	90.65	91.08
1402	NASDAQ	TLT	Fri, Feb 22, 2008	92.49	92.85	91.87	92.02
1401	NASDAQ	TLT	Thu, Feb 21, 2008	92.08	92.85	92.05	92.55
1400	NASDAQ	TLT	Wed, Feb 20, 2008	90.62	91.58	90.56	91.58
1399	NASDAQ	TLT	Tue, Feb 19, 2008	91.14	91.70	90.64	90.95
1398	NASDAQ	TLT	Fri, Feb 15, 2008	91.61	92.07	91.46	91.88
1397	NASDAQ	TLT	Thu, Feb 14, 2008	91.80	92.10	90.66	91.25
1396	NASDAQ	TLT	Wed, Feb 13, 2008	92.93	93.42	92.40	92.54
1395	NASDAQ	TLT	Tue, Feb 12, 2008	93.32	93.65	92.96	93.53
1394	NASDAQ	TLT	Mon, Feb 11, 2008	94.28	94.70	93.73	94.09
1393	NASDAQ	TLT	Fri, Feb 8, 2008	93.25	93.73	93.09	93.68
1392	NASDAQ	TLT	Thu, Feb 7, 2008	94.53	94.53	92.05	92.64
1391	NASDAQ	TLT	Wed, Feb 6, 2008	94.63	94.85	94.36	94.68
1390	NASDAQ	TLT	Tue, Feb 5, 2008	95.41	95.61	94.77	94.97
1389	NASDAQ	TLT	Mon, Feb 4, 2008	94.39	94.66	94.13	94.13
1388	NASDAQ	TLT	Fri, Feb 1, 2008	95.00	95.40	94.56	95.23
1387	NASDAQ	TLT	Thu, Jan 31, 2008	95.30	95.43	94.63	94.99
1386	NASDAQ	TLT	Wed, Jan 30, 2008	94.69	94.77	93.59	94.26
1385	NASDAQ	TLT	Tue, Jan 29, 2008	95.28	95.32	94.58	94.94
1384	NASDAQ	TLT	Mon, Jan 28, 2008	95.68	96.00	95.36	95.59
1383	NASDAQ	TLT	Fri, Jan 25, 2008	94.19	96.00	94.13	95.95
1382	NASDAQ	TLT	Thu, Jan 24, 2008	95.55	95.75	94.34	94.36
1381	NASDAQ	TLT	Wed, Jan 23, 2008	97.98	98.16	95.88	96.29
1380	NASDAQ	TLT	Tue, Jan 22, 2008	96.41	96.62	95.30	96.47
1379	NASDAQ	TLT	Fri, Jan 18, 2008	95.55	95.77	95.22	95.25
1378	NASDAQ	TLT	Thu, Jan 17, 2008	94.96	96.29	94.93	96.15
1377	NASDAQ	TLT	Wed, Jan 16, 2008	95.68	95.89	94.73	94.88
1376	NASDAQ	TLT	Tue, Jan 15, 2008	95.16	95.63	95.07	95.61
1375	NASDAQ	TLT	Mon, Jan 14, 2008	94.20	94.55	94.00	94.55
1374	NASDAQ	TLT	Fri, Jan 11, 2008	93.52	94.28	93.40	94.14
1373	NASDAQ	TLT	Thu, Jan 10, 2008	94.87	94.95	93.31	93.47
1372	NASDAQ	TLT	Wed, Jan 9, 2008	94.79	95.30	94.62	94.62
1371	NASDAQ	TLT	Tue, Jan 8, 2008	94.44	94.71	93.93	94.57
1370	NASDAQ	TLT	Mon, Jan 7, 2008	94.18	94.78	94.03	94.68
1369	NASDAQ	TLT	Fri, Jan 4, 2008	94.50	94.79	94.20	94.39
1368	NASDAQ	TLT	Thu, Jan 3, 2008	94.00	94.38	93.67	94.25
1367	NASDAQ	TLT	Wed, Jan 2, 2008	93.25	94.73	93.20	94.38
1366	NASDAQ	TLT	Mon, Dec 31, 2007	92.78	93.28	92.60	93.05
1365	NASDAQ	TLT	Fri, Dec 28, 2007	91.65	92.58	91.50	92.48
1364	NASDAQ	TLT	Thu, Dec 27, 2007	90.88	91.16	90.51	91.06
1363	NASDAQ	TLT	Wed, Dec 26, 2007	91.02	91.63	90.28	90.44
1362	NASDAQ	TLT	Mon, Dec 24, 2007	91.22	91.47	91.08	91.24
1361	NASDAQ	TLT	Fri, Dec 21, 2007	92.90	92.92	91.66	91.67
1360	NASDAQ	TLT	Thu, Dec 20, 2007	93.26	93.87	93.02	93.03
1359	NASDAQ	TLT	Wed, Dec 19, 2007	92.40	93.56	91.88	93.23
1358	NASDAQ	TLT	Tue, Dec 18, 2007	91.59	92.30	91.55	91.96
1357	NASDAQ	TLT	Mon, Dec 17, 2007	91.07	91.54	90.93	91.54
1356	NASDAQ	TLT	Fri, Dec 14, 2007	90.79	90.92	90.50	90.61
1355	NASDAQ	TLT	Thu, Dec 13, 2007	91.61	91.82	90.90	91.03
1354	NASDAQ	TLT	Wed, Dec 12, 2007	91.45	92.65	91.27	91.93
1353	NASDAQ	TLT	Tue, Dec 11, 2007	91.73	93.23	91.58	92.99
1352	NASDAQ	TLT	Mon, Dec 10, 2007	91.64	91.69	90.75	91.20
1351	NASDAQ	TLT	Fri, Dec 7, 2007	92.18	92.35	91.38	91.75
1350	NASDAQ	TLT	Thu, Dec 6, 2007	93.32	93.34	92.54	92.79
1349	NASDAQ	TLT	Wed, Dec 5, 2007	94.22	94.47	93.56	93.61
1348	NASDAQ	TLT	Tue, Dec 4, 2007	94.90	95.06	94.15	94.74
1347	NASDAQ	TLT	Mon, Dec 3, 2007	94.76	95.10	94.28	94.75
1346	NASDAQ	TLT	Fri, Nov 30, 2007	93.88	94.39	93.74	94.38
1345	NASDAQ	TLT	Thu, Nov 29, 2007	94.82	95.42	94.66	94.89
1344	NASDAQ	TLT	Wed, Nov 28, 2007	94.56	94.69	93.84	94.03
1343	NASDAQ	TLT	Tue, Nov 27, 2007	94.96	95.25	93.99	94.67
1342	NASDAQ	TLT	Mon, Nov 26, 2007	94.22	96.36	94.12	95.58
1341	NASDAQ	TLT	Fri, Nov 23, 2007	93.44	93.80	93.31	93.73
1340	NASDAQ	TLT	Wed, Nov 21, 2007	93.40	93.58	93.24	93.45
1339	NASDAQ	TLT	Tue, Nov 20, 2007	93.09	93.29	92.80	92.91
1338	NASDAQ	TLT	Mon, Nov 19, 2007	92.54	93.42	92.41	93.01
1337	NASDAQ	TLT	Fri, Nov 16, 2007	92.27	92.70	92.21	92.41
1336	NASDAQ	TLT	Thu, Nov 15, 2007	91.61	92.56	91.49	92.28
1335	NASDAQ	TLT	Wed, Nov 14, 2007	90.95	91.51	90.92	91.42
1334	NASDAQ	TLT	Tue, Nov 13, 2007	91.42	91.49	91.17	91.23
1333	NASDAQ	TLT	Mon, Nov 12, 2007	91.99	91.99	91.35	91.66
1332	NASDAQ	TLT	Fri, Nov 9, 2007	91.04	91.59	90.93	91.33
1331	NASDAQ	TLT	Thu, Nov 8, 2007	90.65	90.94	90.43	90.56
1330	NASDAQ	TLT	Wed, Nov 7, 2007	90.54	90.76	90.32	90.72
1329	NASDAQ	TLT	Tue, Nov 6, 2007	90.60	91.15	90.48	90.56
1328	NASDAQ	TLT	Mon, Nov 5, 2007	91.16	91.39	90.80	91.00
1327	NASDAQ	TLT	Fri, Nov 2, 2007	90.45	91.54	90.21	91.00
1326	NASDAQ	TLT	Thu, Nov 1, 2007	89.96	91.01	89.96	90.97
1325	NASDAQ	TLT	Wed, Oct 31, 2007	90.50	90.70	89.75	89.98
1324	NASDAQ	TLT	Tue, Oct 30, 2007	90.73	91.01	90.42	90.80
1323	NASDAQ	TLT	Mon, Oct 29, 2007	90.50	90.99	90.48	90.91
1322	NASDAQ	TLT	Fri, Oct 26, 2007	90.37	91.00	90.34	90.50
1321	NASDAQ	TLT	Thu, Oct 25, 2007	91.06	91.18	90.70	90.71
1320	NASDAQ	TLT	Wed, Oct 24, 2007	90.71	91.39	90.56	91.02
1319	NASDAQ	TLT	Tue, Oct 23, 2007	90.26	90.52	90.10	90.29
1318	NASDAQ	TLT	Mon, Oct 22, 2007	90.58	90.65	90.07	90.47
1317	NASDAQ	TLT	Fri, Oct 19, 2007	89.63	90.60	89.61	90.46
1316	NASDAQ	TLT	Thu, Oct 18, 2007	89.11	89.34	89.02	89.13
1315	NASDAQ	TLT	Wed, Oct 17, 2007	87.77	88.95	87.77	88.64
1314	NASDAQ	TLT	Tue, Oct 16, 2007	87.65	87.98	87.54	87.58
1313	NASDAQ	TLT	Mon, Oct 15, 2007	87.48	87.72	87.40	87.65
1312	NASDAQ	TLT	Fri, Oct 12, 2007	87.52	88.18	87.48	87.63
1311	NASDAQ	TLT	Thu, Oct 11, 2007	87.52	88.09	87.45	88.06
1310	NASDAQ	TLT	Wed, Oct 10, 2007	87.98	88.43	87.79	88.18
1309	NASDAQ	TLT	Tue, Oct 9, 2007	88.16	88.36	87.78	88.10
1308	NASDAQ	TLT	Mon, Oct 8, 2007	87.77	88.50	87.77	88.21
1307	NASDAQ	TLT	Fri, Oct 5, 2007	88.31	88.44	87.71	88.28
1306	NASDAQ	TLT	Thu, Oct 4, 2007	89.01	89.32	88.91	89.24
1305	NASDAQ	TLT	Wed, Oct 3, 2007	89.33	89.43	88.73	88.90
1304	NASDAQ	TLT	Tue, Oct 2, 2007	88.75	89.37	88.68	89.22
1303	NASDAQ	TLT	Mon, Oct 1, 2007	88.69	88.98	88.43	88.88
1302	NASDAQ	TLT	Fri, Sep 28, 2007	89.16	89.33	88.22	88.72
1301	NASDAQ	TLT	Thu, Sep 27, 2007	88.24	88.78	88.15	88.52
1300	NASDAQ	TLT	Wed, Sep 26, 2007	87.62	88.13	87.43	87.91
1299	NASDAQ	TLT	Tue, Sep 25, 2007	88.50	88.62	87.83	87.83
1298	NASDAQ	TLT	Mon, Sep 24, 2007	88.03	88.28	87.91	88.14
1297	NASDAQ	TLT	Fri, Sep 21, 2007	87.58	88.13	87.58	87.98
1296	NASDAQ	TLT	Thu, Sep 20, 2007	88.18	88.29	87.10	87.15
1295	NASDAQ	TLT	Wed, Sep 19, 2007	88.71	89.01	88.37	88.83
1294	NASDAQ	TLT	Tue, Sep 18, 2007	89.80	90.24	89.00	89.66
1293	NASDAQ	TLT	Mon, Sep 17, 2007	89.82	90.39	89.76	90.38
1292	NASDAQ	TLT	Fri, Sep 14, 2007	90.58	90.59	89.62	89.91
1291	NASDAQ	TLT	Thu, Sep 13, 2007	90.30	90.33	89.58	89.78
1290	NASDAQ	TLT	Wed, Sep 12, 2007	90.90	90.94	90.42	90.59
1289	NASDAQ	TLT	Tue, Sep 11, 2007	90.88	91.27	90.70	90.93
1288	NASDAQ	TLT	Mon, Sep 10, 2007	90.50	91.27	90.50	90.86
1287	NASDAQ	TLT	Fri, Sep 7, 2007	89.75	90.50	89.69	89.79
1286	NASDAQ	TLT	Thu, Sep 6, 2007	89.31	89.49	88.95	89.04
1285	NASDAQ	TLT	Wed, Sep 5, 2007	88.76	89.35	88.72	89.27
1284	NASDAQ	TLT	Tue, Sep 4, 2007	88.83	89.13	88.20	89.13
1283	NASDAQ	TLT	Fri, Aug 31, 2007	88.59	89.20	88.54	88.88
1282	NASDAQ	TLT	Thu, Aug 30, 2007	88.61	88.96	88.47	88.81
1281	NASDAQ	TLT	Wed, Aug 29, 2007	88.49	88.77	88.16	88.22
1280	NASDAQ	TLT	Tue, Aug 28, 2007	88.43	88.74	88.28	88.46
1279	NASDAQ	TLT	Mon, Aug 27, 2007	88.28	88.48	88.15	88.31
1278	NASDAQ	TLT	Fri, Aug 24, 2007	87.77	88.08	87.56	87.85
1277	NASDAQ	TLT	Thu, Aug 23, 2007	87.09	87.68	87.03	87.42
1276	NASDAQ	TLT	Wed, Aug 22, 2007	87.05	87.31	86.81	87.12
1275	NASDAQ	TLT	Tue, Aug 21, 2007	87.10	87.41	87.05	87.26
1274	NASDAQ	TLT	Mon, Aug 20, 2007	86.96	87.27	86.83	86.84
1273	NASDAQ	TLT	Fri, Aug 17, 2007	86.40	86.91	86.05	86.79
1272	NASDAQ	TLT	Thu, Aug 16, 2007	86.87	87.60	86.76	87.14
1271	NASDAQ	TLT	Wed, Aug 15, 2007	86.65	86.75	86.25	86.25
1270	NASDAQ	TLT	Tue, Aug 14, 2007	86.02	86.78	86.01	86.56
1269	NASDAQ	TLT	Mon, Aug 13, 2007	85.92	86.40	85.90	86.33
1268	NASDAQ	TLT	Fri, Aug 10, 2007	86.49	86.70	85.98	86.08
1267	NASDAQ	TLT	Thu, Aug 9, 2007	86.75	86.86	85.72	86.28
1266	NASDAQ	TLT	Wed, Aug 8, 2007	86.89	86.89	85.86	86.16
1265	NASDAQ	TLT	Tue, Aug 7, 2007	87.43	87.71	86.92	87.22
1264	NASDAQ	TLT	Mon, Aug 6, 2007	87.70	87.72	87.17	87.29
1263	NASDAQ	TLT	Fri, Aug 3, 2007	87.28	87.93	87.28	87.93
1262	NASDAQ	TLT	Thu, Aug 2, 2007	87.21	87.45	86.99	87.35
1261	NASDAQ	TLT	Wed, Aug 1, 2007	87.26	87.54	87.09	87.13
1260	NASDAQ	TLT	Tue, Jul 31, 2007	87.13	87.75	86.95	87.66
1259	NASDAQ	TLT	Mon, Jul 30, 2007	87.19	87.36	86.91	87.03
1258	NASDAQ	TLT	Fri, Jul 27, 2007	87.05	87.56	86.85	87.28
1257	NASDAQ	TLT	Thu, Jul 26, 2007	86.74	87.46	86.65	87.03
1256	NASDAQ	TLT	Wed, Jul 25, 2007	86.07	86.39	86.00	86.31
1255	NASDAQ	TLT	Tue, Jul 24, 2007	86.01	86.16	85.72	86.14
1254	NASDAQ	TLT	Mon, Jul 23, 2007	85.69	85.97	85.69	85.82
1253	NASDAQ	TLT	Fri, Jul 20, 2007	85.38	86.08	85.32	85.96
1252	NASDAQ	TLT	Thu, Jul 19, 2007	84.90	85.26	84.80	85.19
1251	NASDAQ	TLT	Wed, Jul 18, 2007	84.93	85.54	84.81	85.21
1250	NASDAQ	TLT	Tue, Jul 17, 2007	84.86	85.09	84.50	84.89
1249	NASDAQ	TLT	Mon, Jul 16, 2007	84.52	85.11	84.52	85.07
1248	NASDAQ	TLT	Fri, Jul 13, 2007	84.45	84.55	83.94	84.26
1247	NASDAQ	TLT	Thu, Jul 12, 2007	84.55	84.58	83.87	84.03
1246	NASDAQ	TLT	Wed, Jul 11, 2007	84.95	85.09	84.32	84.32
1245	NASDAQ	TLT	Tue, Jul 10, 2007	84.48	85.20	84.43	85.20
1244	NASDAQ	TLT	Mon, Jul 9, 2007	83.87	83.93	83.68	83.78
1243	NASDAQ	TLT	Fri, Jul 6, 2007	83.54	83.55	83.28	83.48
1242	NASDAQ	TLT	Thu, Jul 5, 2007	84.31	84.42	83.72	83.82
1241	NASDAQ	TLT	Tue, Jul 3, 2007	85.25	85.34	84.71	84.77
1240	NASDAQ	TLT	Mon, Jul 2, 2007	84.81	85.37	84.81	85.29
1239	NASDAQ	TLT	Fri, Jun 29, 2007	84.85	85.30	84.64	85.17
1238	NASDAQ	TLT	Thu, Jun 28, 2007	84.32	84.58	84.18	84.30
1237	NASDAQ	TLT	Wed, Jun 27, 2007	84.61	84.74	84.20	84.32
1236	NASDAQ	TLT	Tue, Jun 26, 2007	84.29	84.32	83.97	84.24
1235	NASDAQ	TLT	Mon, Jun 25, 2007	84.15	84.35	83.96	84.22
1234	NASDAQ	TLT	Fri, Jun 22, 2007	83.05	83.77	82.95	83.76
1233	NASDAQ	TLT	Thu, Jun 21, 2007	83.54	83.70	83.21	83.22
1232	NASDAQ	TLT	Wed, Jun 20, 2007	84.02	84.08	83.59	83.62
1231	NASDAQ	TLT	Tue, Jun 19, 2007	83.82	84.45	83.72	84.30
1230	NASDAQ	TLT	Mon, Jun 18, 2007	83.63	83.65	82.24	83.52
1229	NASDAQ	TLT	Fri, Jun 15, 2007	83.42	83.73	83.20	83.69
1228	NASDAQ	TLT	Thu, Jun 14, 2007	83.14	83.71	83.05	83.12
1227	NASDAQ	TLT	Wed, Jun 13, 2007	82.70	83.76	82.65	83.33
1226	NASDAQ	TLT	Tue, Jun 12, 2007	82.91	83.05	82.20	82.35
1225	NASDAQ	TLT	Mon, Jun 11, 2007	83.49	83.89	83.26	83.56
1224	NASDAQ	TLT	Fri, Jun 8, 2007	83.61	84.12	83.36	83.80
1223	NASDAQ	TLT	Thu, Jun 7, 2007	84.63	84.71	83.73	83.87
1222	NASDAQ	TLT	Wed, Jun 6, 2007	85.36	85.54	85.26	85.40
1221	NASDAQ	TLT	Tue, Jun 5, 2007	85.89	85.94	85.38	85.44
1220	NASDAQ	TLT	Mon, Jun 4, 2007	85.83	86.02	85.67	85.98
1219	NASDAQ	TLT	Fri, Jun 1, 2007	85.90	86.84	85.54	85.59
1218	NASDAQ	TLT	Thu, May 31, 2007	86.56	86.58	86.04	86.38
1217	NASDAQ	TLT	Wed, May 30, 2007	86.79	86.79	86.39	86.54
1216	NASDAQ	TLT	Tue, May 29, 2007	86.51	86.57	85.83	86.36
1215	NASDAQ	TLT	Fri, May 25, 2007	86.40	86.61	86.33	86.37
1214	NASDAQ	TLT	Thu, May 24, 2007	86.46	86.59	85.96	86.57
1213	NASDAQ	TLT	Wed, May 23, 2007	86.84	86.84	86.31	86.49
1212	NASDAQ	TLT	Tue, May 22, 2007	87.18	87.20	86.68	86.74
1211	NASDAQ	TLT	Mon, May 21, 2007	86.93	87.24	86.83	87.19
1210	NASDAQ	TLT	Fri, May 18, 2007	87.35	87.50	86.88	86.93
1209	NASDAQ	TLT	Thu, May 17, 2007	87.60	87.72	87.41	87.51
1208	NASDAQ	TLT	Wed, May 16, 2007	87.86	88.00	87.83	87.87
1207	NASDAQ	TLT	Tue, May 15, 2007	88.19	88.21	87.66	87.93
1206	NASDAQ	TLT	Mon, May 14, 2007	88.23	88.28	87.96	87.96
1205	NASDAQ	TLT	Fri, May 11, 2007	88.64	88.70	88.13	88.19
1204	NASDAQ	TLT	Thu, May 10, 2007	88.40	88.59	88.31	88.50
1203	NASDAQ	TLT	Wed, May 9, 2007	88.65	88.66	88.26	88.29
1202	NASDAQ	TLT	Tue, May 8, 2007	89.01	89.01	88.64	88.64
1201	NASDAQ	TLT	Mon, May 7, 2007	88.70	88.85	88.67	88.84
1200	NASDAQ	TLT	Fri, May 4, 2007	88.52	88.64	88.50	88.60
1199	NASDAQ	TLT	Thu, May 3, 2007	88.37	88.37	88.01	88.24
1198	NASDAQ	TLT	Wed, May 2, 2007	88.44	88.48	88.29	88.44
1197	NASDAQ	TLT	Tue, May 1, 2007	88.58	88.64	88.11	88.49
1196	NASDAQ	TLT	Mon, Apr 30, 2007	88.33	88.75	88.25	88.75
1195	NASDAQ	TLT	Fri, Apr 27, 2007	88.01	88.05	87.78	87.83
1194	NASDAQ	TLT	Thu, Apr 26, 2007	88.43	88.43	87.85	87.85
1193	NASDAQ	TLT	Wed, Apr 25, 2007	88.57	88.79	88.11	88.49
1192	NASDAQ	TLT	Tue, Apr 24, 2007	88.45	88.82	88.45	88.80
1191	NASDAQ	TLT	Mon, Apr 23, 2007	88.14	88.59	88.04	88.47
1190	NASDAQ	TLT	Fri, Apr 20, 2007	88.45	88.45	88.06	88.15
1189	NASDAQ	TLT	Thu, Apr 19, 2007	88.66	88.71	88.20	88.38
1188	NASDAQ	TLT	Wed, Apr 18, 2007	88.37	88.56	88.36	88.53
1187	NASDAQ	TLT	Tue, Apr 17, 2007	87.89	88.16	87.84	88.09
1186	NASDAQ	TLT	Mon, Apr 16, 2007	87.40	87.68	87.40	87.60
1185	NASDAQ	TLT	Fri, Apr 13, 2007	87.41	87.47	87.01	87.12
1184	NASDAQ	TLT	Thu, Apr 12, 2007	87.50	87.57	87.28	87.39
1183	NASDAQ	TLT	Wed, Apr 11, 2007	87.47	87.58	87.28	87.37
1182	NASDAQ	TLT	Tue, Apr 10, 2007	87.39	87.55	87.31	87.43
1181	NASDAQ	TLT	Mon, Apr 9, 2007	87.28	87.31	87.13	87.17
1180	NASDAQ	TLT	Thu, Apr 5, 2007	88.10	88.12	87.71	87.75
1179	NASDAQ	TLT	Wed, Apr 4, 2007	88.17	88.34	87.90	88.08
1178	NASDAQ	TLT	Tue, Apr 3, 2007	88.02	88.17	87.98	87.99
1177	NASDAQ	TLT	Mon, Apr 2, 2007	88.11	88.22	88.01	88.10
1176	NASDAQ	TLT	Fri, Mar 30, 2007	88.65	88.92	88.22	88.28
1175	NASDAQ	TLT	Thu, Mar 29, 2007	88.54	88.67	88.32	88.45
1174	NASDAQ	TLT	Wed, Mar 28, 2007	88.91	89.11	88.41	88.57
1173	NASDAQ	TLT	Tue, Mar 27, 2007	88.64	88.81	88.56	88.75
1172	NASDAQ	TLT	Mon, Mar 26, 2007	88.62	89.27	88.50	88.90
1171	NASDAQ	TLT	Fri, Mar 23, 2007	89.19	89.20	88.78	88.79
1170	NASDAQ	TLT	Thu, Mar 22, 2007	89.48	89.48	88.83	89.04
1169	NASDAQ	TLT	Wed, Mar 21, 2007	89.38	90.09	88.69	89.75
1168	NASDAQ	TLT	Tue, Mar 20, 2007	89.91	89.95	89.69	89.71
1167	NASDAQ	TLT	Mon, Mar 19, 2007	89.58	89.70	89.52	89.66
1166	NASDAQ	TLT	Fri, Mar 16, 2007	89.67	89.92	89.65	89.85
1165	NASDAQ	TLT	Thu, Mar 15, 2007	89.76	89.96	89.67	89.87
1164	NASDAQ	TLT	Wed, Mar 14, 2007	90.15	90.54	89.84	89.88
1163	NASDAQ	TLT	Tue, Mar 13, 2007	90.23	90.34	89.98	90.29
1162	NASDAQ	TLT	Mon, Mar 12, 2007	89.73	89.98	89.68	89.75
1161	NASDAQ	TLT	Fri, Mar 9, 2007	89.38	89.90	89.19	89.40
1160	NASDAQ	TLT	Thu, Mar 8, 2007	90.29	90.42	90.11	90.35
1159	NASDAQ	TLT	Wed, Mar 7, 2007	90.08	90.50	89.98	90.43
1158	NASDAQ	TLT	Tue, Mar 6, 2007	90.06	90.36	89.99	90.08
1157	NASDAQ	TLT	Mon, Mar 5, 2007	90.48	90.50	90.06	90.35
1156	NASDAQ	TLT	Fri, Mar 2, 2007	89.96	90.48	89.67	90.20
1155	NASDAQ	TLT	Thu, Mar 1, 2007	90.28	90.43	89.65	89.74
1154	NASDAQ	TLT	Wed, Feb 28, 2007	90.16	90.47	89.89	90.15
1153	NASDAQ	TLT	Tue, Feb 27, 2007	89.74	91.26	89.60	90.56
1152	NASDAQ	TLT	Mon, Feb 26, 2007	89.15	89.44	89.11	89.43
1151	NASDAQ	TLT	Fri, Feb 23, 2007	88.53	88.94	88.49	88.82
1150	NASDAQ	TLT	Thu, Feb 22, 2007	88.41	88.45	88.09	88.21
1149	NASDAQ	TLT	Wed, Feb 21, 2007	88.53	88.70	88.48	88.69
1148	NASDAQ	TLT	Tue, Feb 20, 2007	88.50	88.85	88.50	88.84
1147	NASDAQ	TLT	Fri, Feb 16, 2007	88.59	88.72	88.48	88.56
1146	NASDAQ	TLT	Thu, Feb 15, 2007	88.53	88.58	88.33	88.35
1145	NASDAQ	TLT	Wed, Feb 14, 2007	87.52	88.19	87.52	88.07
1144	NASDAQ	TLT	Tue, Feb 13, 2007	87.49	87.49	87.20	87.24
1143	NASDAQ	TLT	Mon, Feb 12, 2007	87.49	87.65	87.33	87.43
1142	NASDAQ	TLT	Fri, Feb 9, 2007	87.89	87.92	87.55	87.60
1141	NASDAQ	TLT	Thu, Feb 8, 2007	87.99	88.31	87.91	88.13
1140	NASDAQ	TLT	Wed, Feb 7, 2007	87.90	88.12	87.84	88.06
1139	NASDAQ	TLT	Tue, Feb 6, 2007	87.20	87.83	87.16	87.80
1138	NASDAQ	TLT	Mon, Feb 5, 2007	87.40	87.46	87.16	87.32
1137	NASDAQ	TLT	Fri, Feb 2, 2007	87.08	87.39	87.08	87.20
1136	NASDAQ	TLT	Thu, Feb 1, 2007	87.65	87.76	87.00	87.06
1135	NASDAQ	TLT	Wed, Jan 31, 2007	86.73	87.61	86.70	87.56
1134	NASDAQ	TLT	Tue, Jan 30, 2007	86.89	86.91	86.76	86.82
1133	NASDAQ	TLT	Mon, Jan 29, 2007	87.06	87.10	86.60	86.72
1132	NASDAQ	TLT	Fri, Jan 26, 2007	86.78	87.08	86.61	86.88
1131	NASDAQ	TLT	Thu, Jan 25, 2007	87.45	87.47	86.88	86.98
1130	NASDAQ	TLT	Wed, Jan 24, 2007	87.66	87.70	87.50	87.61
1129	NASDAQ	TLT	Tue, Jan 23, 2007	88.02	88.05	87.57	87.63
1128	NASDAQ	TLT	Mon, Jan 22, 2007	88.15	88.33	88.12	88.20
1127	NASDAQ	TLT	Fri, Jan 19, 2007	88.15	88.15	87.87	87.99
1126	NASDAQ	TLT	Thu, Jan 18, 2007	87.94	88.28	87.78	88.23
1125	NASDAQ	TLT	Wed, Jan 17, 2007	88.21	88.27	87.82	87.96
1124	NASDAQ	TLT	Tue, Jan 16, 2007	88.23	88.24	88.03	88.20
1123	NASDAQ	TLT	Fri, Jan 12, 2007	88.15	88.84	87.90	88.04
1122	NASDAQ	TLT	Thu, Jan 11, 2007	88.79	88.80	88.26	88.45
1121	NASDAQ	TLT	Wed, Jan 10, 2007	89.07	89.13	88.88	88.97
1120	NASDAQ	TLT	Tue, Jan 9, 2007	89.48	89.48	89.22	89.37
1119	NASDAQ	TLT	Mon, Jan 8, 2007	89.12	89.37	89.05	89.37
1118	NASDAQ	TLT	Fri, Jan 5, 2007	88.80	89.40	88.75	89.22
1117	NASDAQ	TLT	Thu, Jan 4, 2007	89.22	89.65	89.22	89.60
1116	NASDAQ	TLT	Wed, Jan 3, 2007	89.22	89.46	88.66	89.07
1115	NASDAQ	TLT	Fri, Dec 29, 2006	88.35	88.55	88.21	88.43
1114	NASDAQ	TLT	Thu, Dec 28, 2006	88.90	88.96	88.06	88.50
1113	NASDAQ	TLT	Wed, Dec 27, 2006	89.28	89.33	88.70	88.70
1112	NASDAQ	TLT	Tue, Dec 26, 2006	89.45	89.69	89.36	89.66
1111	NASDAQ	TLT	Fri, Dec 22, 2006	89.83	89.85	89.21	89.39
1110	NASDAQ	TLT	Thu, Dec 21, 2006	89.71	90.19	89.60	90.08
1109	NASDAQ	TLT	Wed, Dec 20, 2006	89.57	89.67	89.55	89.63
1108	NASDAQ	TLT	Tue, Dec 19, 2006	89.51	89.81	89.51	89.64
1107	NASDAQ	TLT	Mon, Dec 18, 2006	89.72	89.84	89.59	89.76
1106	NASDAQ	TLT	Fri, Dec 15, 2006	90.58	90.66	89.60	89.73
1105	NASDAQ	TLT	Thu, Dec 14, 2006	89.82	89.90	89.60	89.68
1104	NASDAQ	TLT	Wed, Dec 13, 2006	90.31	90.35	89.82	90.01
1103	NASDAQ	TLT	Tue, Dec 12, 2006	90.73	90.97	90.45	90.82
1102	NASDAQ	TLT	Mon, Dec 11, 2006	90.63	90.74	90.51	90.63
1101	NASDAQ	TLT	Fri, Dec 8, 2006	90.85	90.97	90.19	90.24
1100	NASDAQ	TLT	Thu, Dec 7, 2006	90.99	91.09	90.74	90.90
1099	NASDAQ	TLT	Wed, Dec 6, 2006	91.03	91.18	90.89	90.97
1098	NASDAQ	TLT	Tue, Dec 5, 2006	91.36	91.52	91.00	91.15
1097	NASDAQ	TLT	Mon, Dec 4, 2006	91.30	91.62	91.22	91.58
1096	NASDAQ	TLT	Fri, Dec 1, 2006	91.28	91.80	91.15	91.42
1095	NASDAQ	TLT	Thu, Nov 30, 2006	91.27	91.63	91.14	91.53
1094	NASDAQ	TLT	Wed, Nov 29, 2006	91.30	91.36	90.91	90.93
1093	NASDAQ	TLT	Tue, Nov 28, 2006	91.24	91.24	90.76	91.15
1092	NASDAQ	TLT	Mon, Nov 27, 2006	90.23	90.95	90.12	90.95
1091	NASDAQ	TLT	Fri, Nov 24, 2006	90.75	90.90	90.62	90.62
1090	NASDAQ	TLT	Wed, Nov 22, 2006	90.36	90.51	90.27	90.46
1089	NASDAQ	TLT	Tue, Nov 21, 2006	90.14	90.39	89.96	90.31
1088	NASDAQ	TLT	Mon, Nov 20, 2006	90.00	90.12	89.86	90.09
1087	NASDAQ	TLT	Fri, Nov 17, 2006	89.56	90.22	89.51	89.95
1086	NASDAQ	TLT	Thu, Nov 16, 2006	90.00	90.05	89.28	89.44
1085	NASDAQ	TLT	Wed, Nov 15, 2006	90.05	90.05	89.74	89.85
1084	NASDAQ	TLT	Tue, Nov 14, 2006	90.34	90.39	90.12	90.19
1083	NASDAQ	TLT	Mon, Nov 13, 2006	89.84	89.84	89.47	89.84
1082	NASDAQ	TLT	Fri, Nov 10, 2006	89.65	90.04	89.65	89.86
1081	NASDAQ	TLT	Thu, Nov 9, 2006	89.47	89.59	89.38	89.47
1080	NASDAQ	TLT	Wed, Nov 8, 2006	89.24	89.53	89.09	89.53
1079	NASDAQ	TLT	Tue, Nov 7, 2006	89.28	89.51	89.12	89.20
1078	NASDAQ	TLT	Mon, Nov 6, 2006	88.35	88.79	88.35	88.79
1077	NASDAQ	TLT	Fri, Nov 3, 2006	88.67	88.84	88.30	88.42
1076	NASDAQ	TLT	Thu, Nov 2, 2006	89.63	89.77	89.48	89.59
1075	NASDAQ	TLT	Wed, Nov 1, 2006	89.61	90.12	89.45	89.96
1074	NASDAQ	TLT	Tue, Oct 31, 2006	89.25	89.87	89.14	89.81
1073	NASDAQ	TLT	Mon, Oct 30, 2006	88.89	89.12	88.84	89.12
1072	NASDAQ	TLT	Fri, Oct 27, 2006	89.02	89.05	88.70	88.87
1071	NASDAQ	TLT	Thu, Oct 26, 2006	88.15	88.52	88.15	88.46
1070	NASDAQ	TLT	Wed, Oct 25, 2006	87.27	87.97	87.23	87.89
1069	NASDAQ	TLT	Tue, Oct 24, 2006	87.17	87.25	87.15	87.20
1068	NASDAQ	TLT	Mon, Oct 23, 2006	87.15	87.21	86.88	87.20
1067	NASDAQ	TLT	Fri, Oct 20, 2006	87.61	87.70	87.55	87.55
1066	NASDAQ	TLT	Thu, Oct 19, 2006	87.59	87.76	87.36	87.64
1065	NASDAQ	TLT	Wed, Oct 18, 2006	87.69	87.88	87.55	87.80
1064	NASDAQ	TLT	Tue, Oct 17, 2006	87.88	88.05	87.51	87.62
1063	NASDAQ	TLT	Mon, Oct 16, 2006	87.40	87.56	87.37	87.55
1062	NASDAQ	TLT	Fri, Oct 13, 2006	87.29	87.36	87.11	87.16
1061	NASDAQ	TLT	Thu, Oct 12, 2006	87.63	87.77	87.48	87.60
1060	NASDAQ	TLT	Wed, Oct 11, 2006	87.95	88.03	87.42	87.55
1059	NASDAQ	TLT	Tue, Oct 10, 2006	87.95	88.11	87.63	87.81
1058	NASDAQ	TLT	Mon, Oct 9, 2006	88.10	88.60	88.01	88.51
1057	NASDAQ	TLT	Fri, Oct 6, 2006	89.09	89.10	88.22	88.27
1056	NASDAQ	TLT	Thu, Oct 5, 2006	89.54	89.54	88.95	89.20
1055	NASDAQ	TLT	Wed, Oct 4, 2006	89.33	89.85	89.33	89.83
1054	NASDAQ	TLT	Tue, Oct 3, 2006	89.40	89.44	89.15	89.18
1053	NASDAQ	TLT	Mon, Oct 2, 2006	89.10	89.45	88.97	89.30
1052	NASDAQ	TLT	Fri, Sep 29, 2006	89.69	89.73	89.09	89.41
1051	NASDAQ	TLT	Thu, Sep 28, 2006	89.43	89.59	89.27	89.52
1050	NASDAQ	TLT	Wed, Sep 27, 2006	90.25	90.28	89.63	89.67
1049	NASDAQ	TLT	Tue, Sep 26, 2006	90.00	90.10	89.82	89.93
1048	NASDAQ	TLT	Mon, Sep 25, 2006	89.84	90.31	89.81	90.31
1047	NASDAQ	TLT	Fri, Sep 22, 2006	89.32	89.70	89.32	89.68
1046	NASDAQ	TLT	Thu, Sep 21, 2006	88.35	89.28	88.35	89.24
1045	NASDAQ	TLT	Wed, Sep 20, 2006	88.38	88.48	88.14	88.43
1044	NASDAQ	TLT	Tue, Sep 19, 2006	87.86	88.30	87.84	88.30
1043	NASDAQ	TLT	Mon, Sep 18, 2006	86.97	87.38	86.97	87.32
1042	NASDAQ	TLT	Fri, Sep 15, 2006	87.76	87.95	87.45	87.46
1041	NASDAQ	TLT	Thu, Sep 14, 2006	87.65	87.87	87.42	87.53
1040	NASDAQ	TLT	Wed, Sep 13, 2006	88.03	88.03	87.66	87.73
1039	NASDAQ	TLT	Tue, Sep 12, 2006	87.15	87.71	87.00	87.69
1038	NASDAQ	TLT	Mon, Sep 11, 2006	87.49	87.49	86.95	87.25
1037	NASDAQ	TLT	Fri, Sep 8, 2006	87.49	87.60	87.33	87.33
1036	NASDAQ	TLT	Thu, Sep 7, 2006	86.93	87.32	86.74	87.26
1035	NASDAQ	TLT	Wed, Sep 6, 2006	86.89	87.09	86.72	87.09
1034	NASDAQ	TLT	Tue, Sep 5, 2006	87.51	87.64	87.16	87.21
1033	NASDAQ	TLT	Fri, Sep 1, 2006	87.62	87.90	87.47	87.76
1032	NASDAQ	TLT	Thu, Aug 31, 2006	87.74	88.20	87.74	88.08
1031	NASDAQ	TLT	Wed, Aug 30, 2006	87.83	87.87	87.66	87.87
1030	NASDAQ	TLT	Tue, Aug 29, 2006	87.25	87.64	86.98	87.64
1029	NASDAQ	TLT	Mon, Aug 28, 2006	87.41	87.52	87.24	87.52
1028	NASDAQ	TLT	Fri, Aug 25, 2006	87.24	87.59	87.20	87.44
1027	NASDAQ	TLT	Thu, Aug 24, 2006	87.41	87.44	87.24	87.31
1026	NASDAQ	TLT	Wed, Aug 23, 2006	87.06	87.24	86.86	87.15
1025	NASDAQ	TLT	Tue, Aug 22, 2006	87.00	87.23	86.97	87.11
1024	NASDAQ	TLT	Mon, Aug 21, 2006	86.89	87.08	86.87	87.08
1023	NASDAQ	TLT	Fri, Aug 18, 2006	86.72	86.91	86.65	86.77
1022	NASDAQ	TLT	Thu, Aug 17, 2006	86.77	86.77	86.42	86.52
1021	NASDAQ	TLT	Wed, Aug 16, 2006	86.57	86.64	86.46	86.55
1020	NASDAQ	TLT	Tue, Aug 15, 2006	85.78	86.09	85.78	85.97
1019	NASDAQ	TLT	Mon, Aug 14, 2006	85.35	85.37	85.19	85.25
1018	NASDAQ	TLT	Fri, Aug 11, 2006	85.47	85.53	85.36	85.40
1017	NASDAQ	TLT	Thu, Aug 10, 2006	85.85	85.85	85.45	85.77
1016	NASDAQ	TLT	Wed, Aug 9, 2006	85.75	86.02	85.71	85.90
1015	NASDAQ	TLT	Tue, Aug 8, 2006	86.38	86.57	86.09	86.18
1014	NASDAQ	TLT	Mon, Aug 7, 2006	86.33	86.39	86.18	86.37
1013	NASDAQ	TLT	Fri, Aug 4, 2006	86.40	86.48	86.29	86.32
1012	NASDAQ	TLT	Thu, Aug 3, 2006	85.63	86.04	85.52	85.80
1011	NASDAQ	TLT	Wed, Aug 2, 2006	85.37	85.78	85.20	85.78
1010	NASDAQ	TLT	Tue, Aug 1, 2006	85.32	85.50	85.04	85.46
1009	NASDAQ	TLT	Mon, Jul 31, 2006	85.62	85.81	85.55	85.81
1008	NASDAQ	TLT	Fri, Jul 28, 2006	85.65	85.89	85.60	85.70
1007	NASDAQ	TLT	Thu, Jul 27, 2006	85.48	85.48	85.12	85.21
1006	NASDAQ	TLT	Wed, Jul 26, 2006	84.91	85.37	84.87	85.34
1005	NASDAQ	TLT	Tue, Jul 25, 2006	85.23	85.38	84.90	85.03
1004	NASDAQ	TLT	Mon, Jul 24, 2006	85.41	85.51	85.21	85.28
1003	NASDAQ	TLT	Fri, Jul 21, 2006	85.60	85.67	85.20	85.33
1002	NASDAQ	TLT	Thu, Jul 20, 2006	84.97	85.63	84.97	85.49
1001	NASDAQ	TLT	Wed, Jul 19, 2006	84.33	85.30	84.24	85.24
1000	NASDAQ	TLT	Tue, Jul 18, 2006	84.70	84.75	84.40	84.44
999	NASDAQ	TLT	Mon, Jul 17, 2006	84.97	85.19	84.85	85.17
998	NASDAQ	TLT	Fri, Jul 14, 2006	84.82	85.16	84.82	85.04
997	NASDAQ	TLT	Thu, Jul 13, 2006	84.70	85.05	84.68	84.99
996	NASDAQ	TLT	Wed, Jul 12, 2006	84.33	84.82	84.27	84.66
995	NASDAQ	TLT	Tue, Jul 11, 2006	84.59	84.86	84.58	84.64
994	NASDAQ	TLT	Mon, Jul 10, 2006	84.18	84.40	84.05	84.37
993	NASDAQ	TLT	Fri, Jul 7, 2006	84.20	84.46	84.08	84.29
992	NASDAQ	TLT	Thu, Jul 6, 2006	83.33	83.79	83.33	83.75
991	NASDAQ	TLT	Wed, Jul 5, 2006	83.40	83.42	82.95	83.24
990	NASDAQ	TLT	Mon, Jul 3, 2006	83.90	83.96	83.73	83.91
989	NASDAQ	TLT	Fri, Jun 30, 2006	83.50	84.40	83.50	84.32
988	NASDAQ	TLT	Thu, Jun 29, 2006	83.58	83.82	83.36	83.51
987	NASDAQ	TLT	Wed, Jun 28, 2006	83.63	83.63	83.19	83.23
986	NASDAQ	TLT	Tue, Jun 27, 2006	83.38	83.74	83.38	83.67
985	NASDAQ	TLT	Mon, Jun 26, 2006	83.42	83.47	83.12	83.26
984	NASDAQ	TLT	Fri, Jun 23, 2006	83.62	83.73	83.35	83.42
983	NASDAQ	TLT	Thu, Jun 22, 2006	83.84	83.90	83.56	83.59
982	NASDAQ	TLT	Wed, Jun 21, 2006	84.25	84.25	84.07	84.07
981	NASDAQ	TLT	Tue, Jun 20, 2006	84.13	84.19	83.88	84.05
980	NASDAQ	TLT	Mon, Jun 19, 2006	84.21	84.29	83.98	84.19
979	NASDAQ	TLT	Fri, Jun 16, 2006	84.70	84.76	84.18	84.31
978	NASDAQ	TLT	Thu, Jun 15, 2006	84.69	84.84	84.41	84.50
977	NASDAQ	TLT	Wed, Jun 14, 2006	85.50	85.56	84.91	84.99
976	NASDAQ	TLT	Tue, Jun 13, 2006	85.85	85.94	85.55	85.85
975	NASDAQ	TLT	Mon, Jun 12, 2006	85.68	85.79	85.53	85.79
974	NASDAQ	TLT	Fri, Jun 9, 2006	85.35	85.82	85.35	85.72
973	NASDAQ	TLT	Thu, Jun 8, 2006	85.24	85.78	85.11	85.27
972	NASDAQ	TLT	Wed, Jun 7, 2006	84.73	85.10	84.65	85.10
971	NASDAQ	TLT	Tue, Jun 6, 2006	84.66	85.18	84.59	85.08
970	NASDAQ	TLT	Mon, Jun 5, 2006	84.81	84.82	84.51	84.68
969	NASDAQ	TLT	Fri, Jun 2, 2006	84.72	84.89	84.50	84.76
968	NASDAQ	TLT	Thu, Jun 1, 2006	83.40	83.84	83.35	83.71
967	NASDAQ	TLT	Wed, May 31, 2006	84.34	84.43	83.58	83.67
966	NASDAQ	TLT	Tue, May 30, 2006	84.19	84.30	84.01	84.17
965	NASDAQ	TLT	Fri, May 26, 2006	84.24	84.50	84.21	84.21
964	NASDAQ	TLT	Thu, May 25, 2006	84.72	84.73	84.19	84.27
963	NASDAQ	TLT	Wed, May 24, 2006	84.81	85.00	84.53	84.60
962	NASDAQ	TLT	Tue, May 23, 2006	84.05	84.56	84.03	84.56
961	NASDAQ	TLT	Mon, May 22, 2006	84.84	85.15	84.48	84.61
960	NASDAQ	TLT	Fri, May 19, 2006	84.12	84.86	84.08	84.43
959	NASDAQ	TLT	Thu, May 18, 2006	83.55	84.23	83.53	84.21
958	NASDAQ	TLT	Wed, May 17, 2006	82.91	83.08	82.72	83.08
957	NASDAQ	TLT	Tue, May 16, 2006	83.08	83.64	83.08	83.60
956	NASDAQ	TLT	Mon, May 15, 2006	82.65	83.23	82.65	82.98
955	NASDAQ	TLT	Fri, May 12, 2006	82.81	83.01	82.56	82.65
954	NASDAQ	TLT	Thu, May 11, 2006	83.46	83.46	83.09	83.34
953	NASDAQ	TLT	Wed, May 10, 2006	83.80	84.02	83.35	83.75
952	NASDAQ	TLT	Tue, May 9, 2006	83.55	83.68	83.33	83.60
951	NASDAQ	TLT	Mon, May 8, 2006	83.74	83.77	83.53	83.65
950	NASDAQ	TLT	Fri, May 5, 2006	84.00	84.08	83.49	83.60
949	NASDAQ	TLT	Thu, May 4, 2006	83.38	83.40	83.10	83.10
948	NASDAQ	TLT	Wed, May 3, 2006	83.42	83.43	82.94	83.24
947	NASDAQ	TLT	Tue, May 2, 2006	83.26	83.54	83.26	83.42
946	NASDAQ	TLT	Mon, May 1, 2006	83.67	83.68	83.12	83.20
945	NASDAQ	TLT	Fri, Apr 28, 2006	83.97	84.21	83.76	84.16
944	NASDAQ	TLT	Thu, Apr 27, 2006	83.75	84.30	83.65	84.10
943	NASDAQ	TLT	Wed, Apr 26, 2006	83.85	84.08	83.73	83.99
942	NASDAQ	TLT	Tue, Apr 25, 2006	85.04	85.10	84.06	84.13
941	NASDAQ	TLT	Mon, Apr 24, 2006	84.94	85.39	84.85	85.14
940	NASDAQ	TLT	Fri, Apr 21, 2006	84.53	84.86	84.25	84.80
939	NASDAQ	TLT	Thu, Apr 20, 2006	84.42	84.51	84.12	84.31
938	NASDAQ	TLT	Wed, Apr 19, 2006	84.45	84.59	84.06	84.38
937	NASDAQ	TLT	Tue, Apr 18, 2006	84.95	85.27	84.74	84.90
936	NASDAQ	TLT	Mon, Apr 17, 2006	84.54	84.97	84.35	84.75
935	NASDAQ	TLT	Thu, Apr 13, 2006	84.50	84.64	84.27	84.44
934	NASDAQ	TLT	Wed, Apr 12, 2006	85.60	85.73	85.00	85.04
933	NASDAQ	TLT	Tue, Apr 11, 2006	85.58	85.70	85.33	85.56
932	NASDAQ	TLT	Mon, Apr 10, 2006	85.15	85.30	84.96	85.26
931	NASDAQ	TLT	Fri, Apr 7, 2006	85.43	85.63	84.90	85.10
930	NASDAQ	TLT	Thu, Apr 6, 2006	86.29	86.29	85.76	85.94
929	NASDAQ	TLT	Wed, Apr 5, 2006	86.70	86.78	86.50	86.60
928	NASDAQ	TLT	Tue, Apr 4, 2006	86.70	86.90	86.36	86.48
927	NASDAQ	TLT	Mon, Apr 3, 2006	86.18	86.69	86.08	86.57
926	NASDAQ	TLT	Fri, Mar 31, 2006	86.98	87.14	86.80	86.87
925	NASDAQ	TLT	Thu, Mar 30, 2006	87.14	87.29	86.59	86.90
924	NASDAQ	TLT	Wed, Mar 29, 2006	87.83	88.02	87.37	87.51
923	NASDAQ	TLT	Tue, Mar 28, 2006	88.40	88.43	87.84	87.93
922	NASDAQ	TLT	Mon, Mar 27, 2006	89.05	89.05	88.60	88.76
921	NASDAQ	TLT	Fri, Mar 24, 2006	88.53	89.29	88.50	89.09
920	NASDAQ	TLT	Thu, Mar 23, 2006	88.82	88.87	88.34	88.44
919	NASDAQ	TLT	Wed, Mar 22, 2006	88.75	88.98	88.63	88.72
918	NASDAQ	TLT	Tue, Mar 21, 2006	89.15	89.15	88.36	88.53
917	NASDAQ	TLT	Mon, Mar 20, 2006	89.23	89.24	88.98	88.99
916	NASDAQ	TLT	Fri, Mar 17, 2006	88.85	89.00	88.75	88.85
915	NASDAQ	TLT	Thu, Mar 16, 2006	88.51	89.33	88.43	89.12
914	NASDAQ	TLT	Wed, Mar 15, 2006	88.44	88.54	88.15	88.32
913	NASDAQ	TLT	Tue, Mar 14, 2006	88.45	88.99	88.45	88.80
912	NASDAQ	TLT	Mon, Mar 13, 2006	88.14	88.27	88.01	88.21
911	NASDAQ	TLT	Fri, Mar 10, 2006	88.32	88.47	88.01	88.28
910	NASDAQ	TLT	Thu, Mar 9, 2006	88.56	88.67	88.27	88.61
909	NASDAQ	TLT	Wed, Mar 8, 2006	88.57	88.88	88.45	88.58
908	NASDAQ	TLT	Tue, Mar 7, 2006	88.40	88.75	88.31	88.61
907	NASDAQ	TLT	Mon, Mar 6, 2006	88.98	88.99	88.50	88.55
906	NASDAQ	TLT	Fri, Mar 3, 2006	89.48	89.55	89.23	89.33
905	NASDAQ	TLT	Thu, Mar 2, 2006	90.06	90.10	89.40	89.85
904	NASDAQ	TLT	Wed, Mar 1, 2006	90.77	90.87	90.38	90.48
903	NASDAQ	TLT	Tue, Feb 28, 2006	91.00	91.44	90.92	91.35
902	NASDAQ	TLT	Mon, Feb 27, 2006	91.35	91.35	90.73	90.90
901	NASDAQ	TLT	Fri, Feb 24, 2006	91.44	91.44	90.95	91.05
900	NASDAQ	TLT	Thu, Feb 23, 2006	91.31	91.31	90.93	91.19
899	NASDAQ	TLT	Wed, Feb 22, 2006	91.12	91.45	91.09	91.42
898	NASDAQ	TLT	Tue, Feb 21, 2006	90.90	91.00	90.78	90.80
897	NASDAQ	TLT	Fri, Feb 17, 2006	90.80	91.07	90.80	90.95
896	NASDAQ	TLT	Thu, Feb 16, 2006	90.20	90.30	90.00	90.23
895	NASDAQ	TLT	Wed, Feb 15, 2006	90.14	90.47	89.88	90.21
894	NASDAQ	TLT	Tue, Feb 14, 2006	89.90	90.20	89.72	89.99
893	NASDAQ	TLT	Mon, Feb 13, 2006	90.24	90.36	90.16	90.31
892	NASDAQ	TLT	Fri, Feb 10, 2006	91.20	91.38	90.24	90.30
891	NASDAQ	TLT	Thu, Feb 9, 2006	90.14	90.90	90.06	90.80
890	NASDAQ	TLT	Wed, Feb 8, 2006	90.88	90.88	90.29	90.39
889	NASDAQ	TLT	Tue, Feb 7, 2006	91.12	91.12	90.50	90.60
888	NASDAQ	TLT	Mon, Feb 6, 2006	90.98	91.21	90.89	91.03
887	NASDAQ	TLT	Fri, Feb 3, 2006	90.00	91.00	89.82	90.85
886	NASDAQ	TLT	Thu, Feb 2, 2006	90.04	90.41	89.86	90.21
885	NASDAQ	TLT	Wed, Feb 1, 2006	90.15	90.46	89.85	90.04
884	NASDAQ	TLT	Tue, Jan 31, 2006	90.35	90.73	90.20	90.67
883	NASDAQ	TLT	Mon, Jan 30, 2006	90.30	90.50	90.24	90.42
882	NASDAQ	TLT	Fri, Jan 27, 2006	90.80	90.80	90.16	90.51
881	NASDAQ	TLT	Thu, Jan 26, 2006	90.55	90.60	90.05	90.51
880	NASDAQ	TLT	Wed, Jan 25, 2006	91.51	91.57	90.79	90.90
879	NASDAQ	TLT	Tue, Jan 24, 2006	92.00	92.19	91.76	91.90
878	NASDAQ	TLT	Mon, Jan 23, 2006	91.80	92.50	91.73	92.35
877	NASDAQ	TLT	Fri, Jan 20, 2006	92.32	92.48	92.05	92.38
876	NASDAQ	TLT	Thu, Jan 19, 2006	92.07	92.44	91.96	92.14
875	NASDAQ	TLT	Wed, Jan 18, 2006	92.76	92.77	92.12	92.41
874	NASDAQ	TLT	Tue, Jan 17, 2006	92.00	92.50	91.93	92.44
873	NASDAQ	TLT	Fri, Jan 13, 2006	91.59	92.30	91.58	92.03
872	NASDAQ	TLT	Thu, Jan 12, 2006	91.13	91.52	91.00	91.50
871	NASDAQ	TLT	Wed, Jan 11, 2006	91.25	91.29	90.75	90.89
870	NASDAQ	TLT	Tue, Jan 10, 2006	91.63	91.68	91.03	91.04
869	NASDAQ	TLT	Mon, Jan 9, 2006	91.70	91.78	91.54	91.78
868	NASDAQ	TLT	Fri, Jan 6, 2006	91.77	91.90	91.49	91.72
867	NASDAQ	TLT	Thu, Jan 5, 2006	91.88	92.14	91.70	91.89
866	NASDAQ	TLT	Wed, Jan 4, 2006	91.54	92.07	91.42	92.00
865	NASDAQ	TLT	Tue, Jan 3, 2006	91.59	92.25	91.48	91.78
864	NASDAQ	TLT	Fri, Dec 30, 2005	92.54	92.59	91.70	91.90
863	NASDAQ	TLT	Thu, Dec 29, 2005	92.03	92.13	91.69	92.11
862	NASDAQ	TLT	Wed, Dec 28, 2005	92.03	92.25	91.75	91.91
861	NASDAQ	TLT	Tue, Dec 27, 2005	91.97	92.59	91.80	92.55
860	NASDAQ	TLT	Fri, Dec 23, 2005	91.19	92.04	91.10	91.80
859	NASDAQ	TLT	Thu, Dec 22, 2005	90.92	91.31	90.91	91.24
858	NASDAQ	TLT	Wed, Dec 21, 2005	90.53	90.58	90.29	90.52
857	NASDAQ	TLT	Tue, Dec 20, 2005	90.58	90.80	90.40	90.68
856	NASDAQ	TLT	Mon, Dec 19, 2005	90.60	91.10	90.56	90.79
855	NASDAQ	TLT	Fri, Dec 16, 2005	90.83	90.93	90.56	90.70
854	NASDAQ	TLT	Thu, Dec 15, 2005	90.44	90.44	89.99	90.40
853	NASDAQ	TLT	Wed, Dec 14, 2005	90.20	90.82	90.14	90.62
852	NASDAQ	TLT	Tue, Dec 13, 2005	89.72	89.82	89.38	89.70
851	NASDAQ	TLT	Mon, Dec 12, 2005	89.75	89.75	89.14	89.37
850	NASDAQ	TLT	Fri, Dec 9, 2005	89.98	90.01	89.47	89.54
849	NASDAQ	TLT	Thu, Dec 8, 2005	89.98	90.36	89.80	90.25
848	NASDAQ	TLT	Wed, Dec 7, 2005	89.80	89.91	89.52	89.67
847	NASDAQ	TLT	Tue, Dec 6, 2005	89.41	90.12	89.32	90.01
846	NASDAQ	TLT	Mon, Dec 5, 2005	89.35	89.35	88.85	89.10
845	NASDAQ	TLT	Fri, Dec 2, 2005	89.27	89.55	89.15	89.50
844	NASDAQ	TLT	Thu, Dec 1, 2005	90.00	90.01	89.18	89.47
843	NASDAQ	TLT	Wed, Nov 30, 2005	90.30	90.30	89.82	90.00
842	NASDAQ	TLT	Tue, Nov 29, 2005	91.08	91.11	90.03	90.10
841	NASDAQ	TLT	Mon, Nov 28, 2005	90.52	91.14	90.52	90.96
840	NASDAQ	TLT	Fri, Nov 25, 2005	90.41	90.54	90.34	90.51
839	NASDAQ	TLT	Wed, Nov 23, 2005	90.59	90.69	89.86	90.18
838	NASDAQ	TLT	Tue, Nov 22, 2005	90.37	90.67	90.35	90.53
837	NASDAQ	TLT	Mon, Nov 21, 2005	90.34	90.66	90.33	90.41
836	NASDAQ	TLT	Fri, Nov 18, 2005	90.37	90.45	90.06	90.14
835	NASDAQ	TLT	Thu, Nov 17, 2005	90.17	90.90	90.05	90.56
834	NASDAQ	TLT	Wed, Nov 16, 2005	89.80	90.44	89.75	90.34
833	NASDAQ	TLT	Tue, Nov 15, 2005	88.75	89.65	88.75	89.40
832	NASDAQ	TLT	Mon, Nov 14, 2005	89.38	89.45	88.62	88.82
831	NASDAQ	TLT	Fri, Nov 11, 2005	89.60	89.70	89.44	89.49
830	NASDAQ	TLT	Thu, Nov 10, 2005	88.72	89.48	88.63	89.44
829	NASDAQ	TLT	Wed, Nov 9, 2005	88.78	88.93	88.36	88.36
828	NASDAQ	TLT	Tue, Nov 8, 2005	88.89	89.32	88.89	89.28
827	NASDAQ	TLT	Mon, Nov 7, 2005	88.50	88.57	88.35	88.42
826	NASDAQ	TLT	Fri, Nov 4, 2005	88.42	88.64	87.86	88.12
825	NASDAQ	TLT	Thu, Nov 3, 2005	88.89	88.97	88.24	88.26
824	NASDAQ	TLT	Wed, Nov 2, 2005	89.08	89.39	88.83	88.86
823	NASDAQ	TLT	Tue, Nov 1, 2005	89.43	89.65	89.09	89.28
822	NASDAQ	TLT	Mon, Oct 31, 2005	89.77	90.04	89.58	89.78
821	NASDAQ	TLT	Fri, Oct 28, 2005	89.72	89.88	89.12	89.61
820	NASDAQ	TLT	Thu, Oct 27, 2005	89.60	89.79	89.30	89.60
819	NASDAQ	TLT	Wed, Oct 26, 2005	89.45	89.70	89.16	89.28
818	NASDAQ	TLT	Tue, Oct 25, 2005	90.82	91.05	89.93	89.94
817	NASDAQ	TLT	Mon, Oct 24, 2005	91.32	91.41	90.49	90.72
816	NASDAQ	TLT	Fri, Oct 21, 2005	90.83	91.47	90.75	91.43
815	NASDAQ	TLT	Thu, Oct 20, 2005	90.28	90.60	90.13	90.59
814	NASDAQ	TLT	Wed, Oct 19, 2005	90.66	90.87	90.35	90.35
813	NASDAQ	TLT	Tue, Oct 18, 2005	90.46	90.48	90.23	90.31
812	NASDAQ	TLT	Mon, Oct 17, 2005	90.42	90.61	90.12	90.21
811	NASDAQ	TLT	Fri, Oct 14, 2005	90.60	90.70	89.82	90.23
810	NASDAQ	TLT	Thu, Oct 13, 2005	90.25	90.50	90.08	90.37
809	NASDAQ	TLT	Wed, Oct 12, 2005	91.44	91.44	90.65	90.70
808	NASDAQ	TLT	Tue, Oct 11, 2005	91.84	91.92	91.45	91.59
807	NASDAQ	TLT	Mon, Oct 10, 2005	91.85	91.97	91.62	91.78
806	NASDAQ	TLT	Fri, Oct 7, 2005	91.09	91.95	90.96	91.84
805	NASDAQ	TLT	Thu, Oct 6, 2005	91.70	91.74	91.44	91.47
804	NASDAQ	TLT	Wed, Oct 5, 2005	91.68	91.98	91.57	91.82
803	NASDAQ	TLT	Tue, Oct 4, 2005	91.37	91.54	91.21	91.42
802	NASDAQ	TLT	Mon, Oct 3, 2005	91.79	92.20	91.10	91.12
801	NASDAQ	TLT	Fri, Sep 30, 2005	92.58	92.69	92.00	92.20
800	NASDAQ	TLT	Thu, Sep 29, 2005	92.60	92.61	92.36	92.52
799	NASDAQ	TLT	Wed, Sep 28, 2005	92.39	93.02	92.26	92.94
798	NASDAQ	TLT	Tue, Sep 27, 2005	92.27	92.56	91.94	92.32
797	NASDAQ	TLT	Mon, Sep 26, 2005	92.11	92.38	92.10	92.19
796	NASDAQ	TLT	Fri, Sep 23, 2005	93.05	93.10	92.61	92.61
795	NASDAQ	TLT	Thu, Sep 22, 2005	93.37	93.45	93.13	93.31
794	NASDAQ	TLT	Wed, Sep 21, 2005	93.28	93.41	93.13	93.40
793	NASDAQ	TLT	Tue, Sep 20, 2005	92.29	92.80	91.88	92.54
792	NASDAQ	TLT	Mon, Sep 19, 2005	92.18	92.44	92.10	92.30
791	NASDAQ	TLT	Fri, Sep 16, 2005	92.30	92.48	91.88	92.10
790	NASDAQ	TLT	Thu, Sep 15, 2005	93.35	93.35	92.40	92.71
789	NASDAQ	TLT	Wed, Sep 14, 2005	93.82	93.88	93.38	93.48
788	NASDAQ	TLT	Tue, Sep 13, 2005	93.76	94.12	93.64	93.84
787	NASDAQ	TLT	Mon, Sep 12, 2005	93.66	93.71	93.19	93.35
786	NASDAQ	TLT	Fri, Sep 9, 2005	93.96	94.32	93.88	94.00
785	NASDAQ	TLT	Thu, Sep 8, 2005	93.89	93.98	93.60	93.70
784	NASDAQ	TLT	Wed, Sep 7, 2005	94.18	94.18	93.36	93.60
783	NASDAQ	TLT	Tue, Sep 6, 2005	95.01	95.17	94.48	94.49
782	NASDAQ	TLT	Fri, Sep 2, 2005	94.88	95.29	94.80	95.16
781	NASDAQ	TLT	Thu, Sep 1, 2005	95.31	95.74	94.93	95.08
780	NASDAQ	TLT	Wed, Aug 31, 2005	95.31	96.00	95.30	95.99
779	NASDAQ	TLT	Tue, Aug 30, 2005	94.83	95.35	94.72	95.19
778	NASDAQ	TLT	Mon, Aug 29, 2005	94.83	94.88	94.50	94.59
777	NASDAQ	TLT	Fri, Aug 26, 2005	94.65	94.88	94.20	94.47
776	NASDAQ	TLT	Thu, Aug 25, 2005	94.28	94.61	94.06	94.50
775	NASDAQ	TLT	Wed, Aug 24, 2005	94.27	94.33	93.85	94.20
774	NASDAQ	TLT	Tue, Aug 23, 2005	93.73	94.23	93.65	94.11
773	NASDAQ	TLT	Mon, Aug 22, 2005	93.54	93.80	93.20	93.68
772	NASDAQ	TLT	Fri, Aug 19, 2005	93.36	93.84	93.34	93.78
771	NASDAQ	TLT	Thu, Aug 18, 2005	93.45	93.81	93.27	93.79
770	NASDAQ	TLT	Wed, Aug 17, 2005	93.51	93.73	92.98	93.10
769	NASDAQ	TLT	Tue, Aug 16, 2005	93.68	93.90	93.50	93.72
768	NASDAQ	TLT	Mon, Aug 15, 2005	93.26	93.30	93.05	93.07
767	NASDAQ	TLT	Fri, Aug 12, 2005	92.62	93.44	92.57	93.31
766	NASDAQ	TLT	Thu, Aug 11, 2005	92.03	92.45	91.70	92.37
765	NASDAQ	TLT	Wed, Aug 10, 2005	92.01	92.10	91.54	91.73
764	NASDAQ	TLT	Tue, Aug 9, 2005	91.70	91.85	91.28	91.83
763	NASDAQ	TLT	Mon, Aug 8, 2005	91.68	91.85	91.44	91.49
762	NASDAQ	TLT	Fri, Aug 5, 2005	91.70	91.87	91.55	91.66
761	NASDAQ	TLT	Thu, Aug 4, 2005	92.59	92.79	92.20	92.38
760	NASDAQ	TLT	Wed, Aug 3, 2005	92.25	92.66	92.25	92.57
759	NASDAQ	TLT	Tue, Aug 2, 2005	92.27	92.46	91.96	92.12
758	NASDAQ	TLT	Mon, Aug 1, 2005	92.50	92.60	92.02	92.42
757	NASDAQ	TLT	Fri, Jul 29, 2005	93.80	93.80	92.85	93.11
756	NASDAQ	TLT	Thu, Jul 28, 2005	93.38	94.17	93.38	94.04
755	NASDAQ	TLT	Wed, Jul 27, 2005	93.07	93.27	93.01	93.21
754	NASDAQ	TLT	Tue, Jul 26, 2005	93.27	93.41	93.17	93.36
753	NASDAQ	TLT	Mon, Jul 25, 2005	93.40	93.71	93.14	93.21
752	NASDAQ	TLT	Fri, Jul 22, 2005	93.10	93.62	93.03	93.55
751	NASDAQ	TLT	Thu, Jul 21, 2005	93.48	93.54	92.68	92.83
750	NASDAQ	TLT	Wed, Jul 20, 2005	93.51	94.24	93.18	94.11
749	NASDAQ	TLT	Tue, Jul 19, 2005	93.23	93.72	93.12	93.60
748	NASDAQ	TLT	Mon, Jul 18, 2005	93.85	93.97	93.10	93.27
747	NASDAQ	TLT	Fri, Jul 15, 2005	93.50	94.03	93.50	93.97
746	NASDAQ	TLT	Thu, Jul 14, 2005	94.10	94.14	93.60	93.72
745	NASDAQ	TLT	Wed, Jul 13, 2005	94.05	94.10	93.86	93.96
744	NASDAQ	TLT	Tue, Jul 12, 2005	94.35	94.53	94.06	94.10
743	NASDAQ	TLT	Mon, Jul 11, 2005	94.11	94.65	93.95	94.63
742	NASDAQ	TLT	Fri, Jul 8, 2005	95.25	95.25	94.32	94.63
741	NASDAQ	TLT	Thu, Jul 7, 2005	95.43	95.55	94.96	95.02
740	NASDAQ	TLT	Wed, Jul 6, 2005	94.63	94.83	94.43	94.82
739	NASDAQ	TLT	Tue, Jul 5, 2005	94.35	94.74	94.27	94.30
738	NASDAQ	TLT	Fri, Jul 1, 2005	96.04	96.26	94.99	95.20
737	NASDAQ	TLT	Thu, Jun 30, 2005	95.86	96.72	95.81	96.70
736	NASDAQ	TLT	Wed, Jun 29, 2005	96.47	96.48	95.60	95.84
735	NASDAQ	TLT	Tue, Jun 28, 2005	96.32	96.37	95.91	95.99
734	NASDAQ	TLT	Mon, Jun 27, 2005	96.49	96.81	96.35	96.65
733	NASDAQ	TLT	Fri, Jun 24, 2005	96.24	96.45	96.02	96.39
732	NASDAQ	TLT	Thu, Jun 23, 2005	95.80	95.98	95.54	95.91
731	NASDAQ	TLT	Wed, Jun 22, 2005	95.49	96.09	95.26	96.01
730	NASDAQ	TLT	Tue, Jun 21, 2005	94.38	94.86	94.32	94.86
729	NASDAQ	TLT	Mon, Jun 20, 2005	93.82	94.20	93.60	94.17
728	NASDAQ	TLT	Fri, Jun 17, 2005	94.11	94.47	94.02	94.33
727	NASDAQ	TLT	Thu, Jun 16, 2005	93.80	94.42	93.57	94.34
726	NASDAQ	TLT	Wed, Jun 15, 2005	93.39	93.87	93.33	93.87
725	NASDAQ	TLT	Tue, Jun 14, 2005	94.05	94.16	93.57	93.70
724	NASDAQ	TLT	Mon, Jun 13, 2005	94.48	94.53	94.17	94.32
723	NASDAQ	TLT	Fri, Jun 10, 2005	95.55	95.55	94.86	94.89
722	NASDAQ	TLT	Thu, Jun 9, 2005	95.67	96.01	95.43	95.97
721	NASDAQ	TLT	Wed, Jun 8, 2005	96.31	96.45	96.05	96.05
720	NASDAQ	TLT	Tue, Jun 7, 2005	96.47	96.58	96.05	96.51
719	NASDAQ	TLT	Mon, Jun 6, 2005	95.50	95.88	95.35	95.75
718	NASDAQ	TLT	Fri, Jun 3, 2005	96.90	97.00	95.20	95.25
717	NASDAQ	TLT	Thu, Jun 2, 2005	95.73	96.19	95.73	96.04
716	NASDAQ	TLT	Wed, Jun 1, 2005	95.20	95.84	95.19	95.81
715	NASDAQ	TLT	Tue, May 31, 2005	94.22	95.05	94.22	95.00
714	NASDAQ	TLT	Fri, May 27, 2005	93.74	93.98	93.54	93.84
713	NASDAQ	TLT	Thu, May 26, 2005	93.59	94.07	93.59	93.74
712	NASDAQ	TLT	Wed, May 25, 2005	94.59	94.65	93.73	93.77
711	NASDAQ	TLT	Tue, May 24, 2005	94.53	94.65	94.18	94.43
710	NASDAQ	TLT	Mon, May 23, 2005	93.60	94.23	93.57	94.17
709	NASDAQ	TLT	Fri, May 20, 2005	93.25	93.51	93.21	93.44
708	NASDAQ	TLT	Thu, May 19, 2005	93.70	93.70	93.28	93.33
707	NASDAQ	TLT	Wed, May 18, 2005	93.70	93.80	93.34	93.57
706	NASDAQ	TLT	Tue, May 17, 2005	92.96	93.19	92.90	92.95
705	NASDAQ	TLT	Mon, May 16, 2005	93.04	93.07	92.68	92.69
704	NASDAQ	TLT	Fri, May 13, 2005	92.71	93.02	92.57	92.80
703	NASDAQ	TLT	Thu, May 12, 2005	92.00	92.47	91.72	92.44
702	NASDAQ	TLT	Wed, May 11, 2005	92.14	92.52	91.99	92.08
701	NASDAQ	TLT	Tue, May 10, 2005	91.36	91.80	91.34	91.80
700	NASDAQ	TLT	Mon, May 9, 2005	91.01	91.24	91.00	91.15
699	NASDAQ	TLT	Fri, May 6, 2005	90.93	91.20	90.81	91.06
698	NASDAQ	TLT	Thu, May 5, 2005	91.30	91.84	91.21	91.74
697	NASDAQ	TLT	Wed, May 4, 2005	91.45	91.72	91.05	91.53
696	NASDAQ	TLT	Tue, May 3, 2005	92.07	92.54	91.92	92.34
695	NASDAQ	TLT	Mon, May 2, 2005	92.15	92.26	91.71	92.09
694	NASDAQ	TLT	Fri, Apr 29, 2005	92.57	92.94	92.22	92.44
693	NASDAQ	TLT	Thu, Apr 28, 2005	92.05	92.65	91.95	92.60
692	NASDAQ	TLT	Wed, Apr 27, 2005	92.05	92.20	91.80	91.92
691	NASDAQ	TLT	Tue, Apr 26, 2005	91.99	92.05	91.34	91.60
690	NASDAQ	TLT	Mon, Apr 25, 2005	91.66	91.82	91.51	91.74
689	NASDAQ	TLT	Fri, Apr 22, 2005	91.27	91.58	91.09	91.47
688	NASDAQ	TLT	Thu, Apr 21, 2005	91.30	91.42	90.70	90.71
687	NASDAQ	TLT	Wed, Apr 20, 2005	91.22	91.77	91.18	91.67
686	NASDAQ	TLT	Tue, Apr 19, 2005	91.34	92.04	91.32	91.90
685	NASDAQ	TLT	Mon, Apr 18, 2005	91.37	91.39	90.94	91.02
684	NASDAQ	TLT	Fri, Apr 15, 2005	90.54	91.12	90.22	91.09
683	NASDAQ	TLT	Thu, Apr 14, 2005	90.08	90.12	89.66	89.90
682	NASDAQ	TLT	Wed, Apr 13, 2005	90.35	90.44	89.80	90.04
681	NASDAQ	TLT	Tue, Apr 12, 2005	89.23	90.40	89.12	90.26
680	NASDAQ	TLT	Mon, Apr 11, 2005	88.97	89.62	88.94	89.43
679	NASDAQ	TLT	Fri, Apr 8, 2005	88.56	89.00	88.34	88.95
678	NASDAQ	TLT	Thu, Apr 7, 2005	89.30	89.58	88.61	88.64
677	NASDAQ	TLT	Wed, Apr 6, 2005	89.41	89.44	89.20	89.36
676	NASDAQ	TLT	Tue, Apr 5, 2005	89.24	89.36	88.93	89.05
675	NASDAQ	TLT	Mon, Apr 4, 2005	89.28	89.66	89.17	89.28
674	NASDAQ	TLT	Fri, Apr 1, 2005	89.53	89.66	88.50	89.30
673	NASDAQ	TLT	Thu, Mar 31, 2005	89.20	89.39	88.86	89.33
672	NASDAQ	TLT	Wed, Mar 30, 2005	88.20	88.75	88.16	88.69
671	NASDAQ	TLT	Tue, Mar 29, 2005	88.08	88.28	87.99	88.25
670	NASDAQ	TLT	Mon, Mar 28, 2005	87.99	88.00	87.72	87.73
669	NASDAQ	TLT	Thu, Mar 24, 2005	88.32	88.46	88.18	88.27
668	NASDAQ	TLT	Wed, Mar 23, 2005	87.53	88.16	87.53	88.09
667	NASDAQ	TLT	Tue, Mar 22, 2005	88.94	89.05	87.54	87.67
666	NASDAQ	TLT	Mon, Mar 21, 2005	88.67	88.67	88.38	88.42
665	NASDAQ	TLT	Fri, Mar 18, 2005	88.90	88.98	88.67	88.67
664	NASDAQ	TLT	Thu, Mar 17, 2005	89.35	89.58	89.12	89.23
663	NASDAQ	TLT	Wed, Mar 16, 2005	88.54	89.36	88.54	88.94
662	NASDAQ	TLT	Tue, Mar 15, 2005	89.29	89.30	88.40	88.40
661	NASDAQ	TLT	Mon, Mar 14, 2005	88.37	89.00	88.30	88.96
660	NASDAQ	TLT	Fri, Mar 11, 2005	88.65	88.87	88.40	88.43
659	NASDAQ	TLT	Thu, Mar 10, 2005	88.74	89.33	88.39	89.08
658	NASDAQ	TLT	Wed, Mar 9, 2005	89.18	89.40	88.44	88.54
657	NASDAQ	TLT	Tue, Mar 8, 2005	90.13	90.27	89.94	90.01
656	NASDAQ	TLT	Mon, Mar 7, 2005	90.85	90.99	90.75	90.87
655	NASDAQ	TLT	Fri, Mar 4, 2005	89.99	90.67	89.87	90.51
654	NASDAQ	TLT	Thu, Mar 3, 2005	89.62	89.80	89.45	89.54
653	NASDAQ	TLT	Wed, Mar 2, 2005	89.45	89.72	89.42	89.59
652	NASDAQ	TLT	Tue, Mar 1, 2005	89.54	89.86	89.45	89.71
651	NASDAQ	TLT	Mon, Feb 28, 2005	91.10	91.10	89.89	90.02
650	NASDAQ	TLT	Fri, Feb 25, 2005	90.89	91.14	90.62	91.00
649	NASDAQ	TLT	Thu, Feb 24, 2005	91.16	91.33	90.56	90.56
648	NASDAQ	TLT	Wed, Feb 23, 2005	91.14	91.17	90.43	90.76
647	NASDAQ	TLT	Tue, Feb 22, 2005	90.63	90.75	90.40	90.46
646	NASDAQ	TLT	Fri, Feb 18, 2005	90.55	90.95	90.46	90.86
645	NASDAQ	TLT	Thu, Feb 17, 2005	91.76	92.14	91.60	91.68
644	NASDAQ	TLT	Wed, Feb 16, 2005	92.51	92.57	91.80	92.26
643	NASDAQ	TLT	Tue, Feb 15, 2005	92.60	92.86	92.57	92.61
642	NASDAQ	TLT	Mon, Feb 14, 2005	92.90	93.21	92.73	93.08
641	NASDAQ	TLT	Fri, Feb 11, 2005	92.46	92.98	92.40	92.79
640	NASDAQ	TLT	Thu, Feb 10, 2005	93.49	93.68	92.75	92.85
639	NASDAQ	TLT	Wed, Feb 9, 2005	93.44	94.24	93.38	94.12
638	NASDAQ	TLT	Tue, Feb 8, 2005	93.37	94.12	93.33	93.87
637	NASDAQ	TLT	Mon, Feb 7, 2005	92.74	93.42	92.70	93.34
636	NASDAQ	TLT	Fri, Feb 4, 2005	92.47	92.94	92.46	92.65
635	NASDAQ	TLT	Thu, Feb 3, 2005	91.06	91.44	91.06	91.35
634	NASDAQ	TLT	Wed, Feb 2, 2005	91.20	91.46	91.09	91.43
633	NASDAQ	TLT	Tue, Feb 1, 2005	91.44	91.50	91.05	91.22
632	NASDAQ	TLT	Mon, Jan 31, 2005	91.33	91.75	91.29	91.71
631	NASDAQ	TLT	Fri, Jan 28, 2005	91.22	91.60	91.17	91.45
630	NASDAQ	TLT	Thu, Jan 27, 2005	90.52	90.70	90.34	90.54
629	NASDAQ	TLT	Wed, Jan 26, 2005	90.85	90.92	90.63	90.71
628	NASDAQ	TLT	Tue, Jan 25, 2005	91.36	91.40	90.51	90.54
627	NASDAQ	TLT	Mon, Jan 24, 2005	91.09	91.50	91.00	91.40
626	NASDAQ	TLT	Fri, Jan 21, 2005	90.60	91.05	90.52	91.01
625	NASDAQ	TLT	Thu, Jan 20, 2005	90.42	91.02	90.35	90.91
624	NASDAQ	TLT	Wed, Jan 19, 2005	90.80	90.84	90.27	90.73
623	NASDAQ	TLT	Tue, Jan 18, 2005	89.80	90.49	89.73	90.47
622	NASDAQ	TLT	Fri, Jan 14, 2005	89.90	90.40	89.81	90.17
621	NASDAQ	TLT	Thu, Jan 13, 2005	89.75	90.18	89.73	90.18
620	NASDAQ	TLT	Wed, Jan 12, 2005	88.87	89.44	88.80	89.32
619	NASDAQ	TLT	Tue, Jan 11, 2005	88.90	89.28	88.74	89.20
618	NASDAQ	TLT	Mon, Jan 10, 2005	88.64	88.72	88.47	88.68
617	NASDAQ	TLT	Fri, Jan 7, 2005	88.76	88.87	88.35	88.54
616	NASDAQ	TLT	Thu, Jan 6, 2005	88.29	88.54	88.22	88.34
615	NASDAQ	TLT	Wed, Jan 5, 2005	87.99	88.55	87.94	88.28
614	NASDAQ	TLT	Tue, Jan 4, 2005	88.72	88.75	87.81	87.81
613	NASDAQ	TLT	Mon, Jan 3, 2005	88.18	88.84	88.16	88.74
612	NASDAQ	TLT	Fri, Dec 31, 2004	88.37	88.65	88.30	88.55
611	NASDAQ	TLT	Thu, Dec 30, 2004	87.80	88.45	87.74	88.33
610	NASDAQ	TLT	Wed, Dec 29, 2004	87.87	88.00	87.57	87.74
609	NASDAQ	TLT	Tue, Dec 28, 2004	87.86	87.91	87.40	87.83
608	NASDAQ	TLT	Mon, Dec 27, 2004	88.33	88.37	87.70	87.90
607	NASDAQ	TLT	Thu, Dec 23, 2004	88.74	88.79	88.57	88.59
606	NASDAQ	TLT	Wed, Dec 22, 2004	89.21	89.21	88.70	88.88
605	NASDAQ	TLT	Tue, Dec 21, 2004	89.06	89.24	88.90	89.18
604	NASDAQ	TLT	Mon, Dec 20, 2004	88.87	89.10	88.82	88.91
603	NASDAQ	TLT	Fri, Dec 17, 2004	88.48	88.88	88.43	88.75
602	NASDAQ	TLT	Thu, Dec 16, 2004	89.89	89.89	88.85	88.87
601	NASDAQ	TLT	Wed, Dec 15, 2004	89.95	90.25	89.84	90.20
600	NASDAQ	TLT	Tue, Dec 14, 2004	88.74	89.44	88.70	89.39
599	NASDAQ	TLT	Mon, Dec 13, 2004	88.82	89.29	88.80	89.04
598	NASDAQ	TLT	Fri, Dec 10, 2004	88.95	89.05	88.67	88.85
597	NASDAQ	TLT	Thu, Dec 9, 2004	88.99	89.27	88.57	88.63
596	NASDAQ	TLT	Wed, Dec 8, 2004	88.41	89.22	88.36	89.22
595	NASDAQ	TLT	Tue, Dec 7, 2004	87.74	87.89	87.50	87.85
594	NASDAQ	TLT	Mon, Dec 6, 2004	87.49	87.85	87.45	87.74
593	NASDAQ	TLT	Fri, Dec 3, 2004	87.15	87.66	86.93	87.44
592	NASDAQ	TLT	Thu, Dec 2, 2004	86.17	86.30	86.01	86.10
591	NASDAQ	TLT	Wed, Dec 1, 2004	86.70	86.75	86.18	86.45
590	NASDAQ	TLT	Tue, Nov 30, 2004	86.94	87.16	86.63	86.94
589	NASDAQ	TLT	Mon, Nov 29, 2004	87.47	87.60	87.17	87.31
588	NASDAQ	TLT	Fri, Nov 26, 2004	88.29	88.34	88.23	88.25
587	NASDAQ	TLT	Wed, Nov 24, 2004	88.91	88.91	88.73	88.83
586	NASDAQ	TLT	Tue, Nov 23, 2004	88.50	89.20	88.48	88.83
585	NASDAQ	TLT	Mon, Nov 22, 2004	88.35	88.87	88.30	88.72
584	NASDAQ	TLT	Fri, Nov 19, 2004	88.90	89.03	88.09	88.26
583	NASDAQ	TLT	Thu, Nov 18, 2004	88.55	89.06	88.41	88.97
582	NASDAQ	TLT	Wed, Nov 17, 2004	87.89	88.76	87.89	88.70
581	NASDAQ	TLT	Tue, Nov 16, 2004	87.81	87.95	87.70	87.95
580	NASDAQ	TLT	Mon, Nov 15, 2004	87.95	88.00	87.74	87.95
579	NASDAQ	TLT	Fri, Nov 12, 2004	87.34	88.11	87.33	87.87
578	NASDAQ	TLT	Thu, Nov 11, 2004	87.45	87.45	86.93	86.93
577	NASDAQ	TLT	Wed, Nov 10, 2004	87.31	87.47	86.91	87.12
576	NASDAQ	TLT	Tue, Nov 9, 2004	87.40	87.73	87.40	87.45
575	NASDAQ	TLT	Mon, Nov 8, 2004	87.50	87.60	87.40	87.50
574	NASDAQ	TLT	Fri, Nov 5, 2004	87.74	87.93	87.52	87.81
573	NASDAQ	TLT	Thu, Nov 4, 2004	88.86	89.10	88.75	88.78
572	NASDAQ	TLT	Wed, Nov 3, 2004	88.03	88.75	88.00	88.69
571	NASDAQ	TLT	Tue, Nov 2, 2004	88.48	88.73	88.31	88.65
570	NASDAQ	TLT	Mon, Nov 1, 2004	88.75	89.00	88.40	88.52
569	NASDAQ	TLT	Fri, Oct 29, 2004	89.11	89.49	88.92	89.44
568	NASDAQ	TLT	Thu, Oct 28, 2004	88.74	89.16	88.52	89.03
567	NASDAQ	TLT	Wed, Oct 27, 2004	89.87	90.05	88.72	88.74
566	NASDAQ	TLT	Tue, Oct 26, 2004	89.95	90.01	89.62	89.62
565	NASDAQ	TLT	Mon, Oct 25, 2004	90.07	90.09	89.80	89.89
564	NASDAQ	TLT	Fri, Oct 22, 2004	89.50	89.82	89.37	89.82
563	NASDAQ	TLT	Thu, Oct 21, 2004	89.44	89.90	89.44	89.61
562	NASDAQ	TLT	Wed, Oct 20, 2004	89.26	89.61	89.20	89.55
561	NASDAQ	TLT	Tue, Oct 19, 2004	88.33	88.99	88.27	88.94
560	NASDAQ	TLT	Mon, Oct 18, 2004	88.65	88.79	88.37	88.71
559	NASDAQ	TLT	Fri, Oct 15, 2004	88.81	88.99	88.18	88.67
558	NASDAQ	TLT	Thu, Oct 14, 2004	88.50	89.01	88.41	88.98
557	NASDAQ	TLT	Wed, Oct 13, 2004	88.00	88.56	87.95	88.56
556	NASDAQ	TLT	Tue, Oct 12, 2004	88.34	88.39	88.16	88.24
555	NASDAQ	TLT	Mon, Oct 11, 2004	87.95	88.10	87.73	88.04
554	NASDAQ	TLT	Fri, Oct 8, 2004	87.97	88.21	87.75	87.95
553	NASDAQ	TLT	Thu, Oct 7, 2004	87.00	87.18	86.74	86.80
552	NASDAQ	TLT	Wed, Oct 6, 2004	87.45	87.47	87.02	87.18
551	NASDAQ	TLT	Tue, Oct 5, 2004	87.53	87.70	87.42	87.58
550	NASDAQ	TLT	Mon, Oct 4, 2004	87.00	87.60	87.00	87.58
549	NASDAQ	TLT	Fri, Oct 1, 2004	87.50	87.63	87.29	87.45
548	NASDAQ	TLT	Thu, Sep 30, 2004	88.14	88.37	87.96	88.25
547	NASDAQ	TLT	Wed, Sep 29, 2004	88.70	88.87	88.56	88.59
546	NASDAQ	TLT	Tue, Sep 28, 2004	89.68	89.95	89.22	89.46
545	NASDAQ	TLT	Mon, Sep 27, 2004	89.60	89.89	89.57	89.82
544	NASDAQ	TLT	Fri, Sep 24, 2004	89.35	89.49	89.10	89.43
543	NASDAQ	TLT	Thu, Sep 23, 2004	89.67	89.88	89.32	89.32
542	NASDAQ	TLT	Wed, Sep 22, 2004	88.80	89.81	88.65	89.68
541	NASDAQ	TLT	Tue, Sep 21, 2004	88.36	88.92	88.10	88.76
540	NASDAQ	TLT	Mon, Sep 20, 2004	88.26	88.57	88.19	88.50
539	NASDAQ	TLT	Fri, Sep 17, 2004	88.13	88.39	87.89	87.92
538	NASDAQ	TLT	Thu, Sep 16, 2004	87.56	88.48	87.50	88.36
537	NASDAQ	TLT	Wed, Sep 15, 2004	87.50	87.50	87.18	87.37
536	NASDAQ	TLT	Tue, Sep 14, 2004	87.36	87.68	87.18	87.57
535	NASDAQ	TLT	Mon, Sep 13, 2004	87.20	87.53	87.12	87.48
534	NASDAQ	TLT	Fri, Sep 10, 2004	87.38	87.53	87.06	87.10
533	NASDAQ	TLT	Thu, Sep 9, 2004	87.22	87.58	86.86	86.97
532	NASDAQ	TLT	Wed, Sep 8, 2004	86.26	87.32	86.18	87.30
531	NASDAQ	TLT	Tue, Sep 7, 2004	86.24	86.58	86.19	86.57
530	NASDAQ	TLT	Fri, Sep 3, 2004	86.47	86.66	86.00	86.66
529	NASDAQ	TLT	Thu, Sep 2, 2004	87.37	87.37	86.65	86.65
528	NASDAQ	TLT	Wed, Sep 1, 2004	87.70	87.70	87.15	87.51
527	NASDAQ	TLT	Tue, Aug 31, 2004	87.30	88.00	87.24	87.77
526	NASDAQ	TLT	Mon, Aug 30, 2004	87.00	87.23	86.92	87.23
525	NASDAQ	TLT	Fri, Aug 27, 2004	86.83	87.03	86.64	86.82
524	NASDAQ	TLT	Thu, Aug 26, 2004	86.56	86.88	86.44	86.88
523	NASDAQ	TLT	Wed, Aug 25, 2004	86.32	86.64	86.25	86.39
522	NASDAQ	TLT	Tue, Aug 24, 2004	85.95	86.14	85.77	86.09
521	NASDAQ	TLT	Mon, Aug 23, 2004	86.11	86.17	85.97	86.04
520	NASDAQ	TLT	Fri, Aug 20, 2004	86.58	86.75	86.40	86.54
519	NASDAQ	TLT	Thu, Aug 19, 2004	86.50	86.75	86.34	86.62
518	NASDAQ	TLT	Wed, Aug 18, 2004	87.03	87.06	86.40	86.41
517	NASDAQ	TLT	Tue, Aug 17, 2004	86.40	86.85	86.36	86.83
516	NASDAQ	TLT	Mon, Aug 16, 2004	86.47	86.53	86.02	86.34
515	NASDAQ	TLT	Fri, Aug 13, 2004	86.67	86.90	86.52	86.64
514	NASDAQ	TLT	Thu, Aug 12, 2004	86.00	86.36	85.89	86.36
513	NASDAQ	TLT	Wed, Aug 11, 2004	85.82	86.27	85.73	86.18
512	NASDAQ	TLT	Tue, Aug 10, 2004	86.26	86.44	85.81	85.81
511	NASDAQ	TLT	Mon, Aug 9, 2004	86.15	86.34	86.07	86.12
510	NASDAQ	TLT	Fri, Aug 6, 2004	86.41	86.86	86.12	86.42
509	NASDAQ	TLT	Thu, Aug 5, 2004	84.88	85.09	84.86	84.99
508	NASDAQ	TLT	Wed, Aug 4, 2004	84.68	85.12	84.50	84.75
507	NASDAQ	TLT	Tue, Aug 3, 2004	84.49	84.83	84.40	84.71
506	NASDAQ	TLT	Mon, Aug 2, 2004	84.50	84.61	84.32	84.37
505	NASDAQ	TLT	Fri, Jul 30, 2004	84.07	84.63	84.00	84.59
504	NASDAQ	TLT	Thu, Jul 29, 2004	83.27	83.65	83.27	83.61
503	NASDAQ	TLT	Wed, Jul 28, 2004	83.22	83.53	83.04	83.42
502	NASDAQ	TLT	Tue, Jul 27, 2004	84.40	84.47	83.41	83.41
501	NASDAQ	TLT	Mon, Jul 26, 2004	84.84	84.84	84.46	84.55
500	NASDAQ	TLT	Fri, Jul 23, 2004	84.78	84.97	84.78	84.95
499	NASDAQ	TLT	Thu, Jul 22, 2004	84.58	84.85	84.58	84.67
498	NASDAQ	TLT	Wed, Jul 21, 2004	84.41	84.56	84.19	84.55
497	NASDAQ	TLT	Tue, Jul 20, 2004	85.31	85.38	84.60	84.78
496	NASDAQ	TLT	Mon, Jul 19, 2004	85.41	85.57	85.36	85.55
495	NASDAQ	TLT	Fri, Jul 16, 2004	84.85	85.50	84.85	85.49
494	NASDAQ	TLT	Thu, Jul 15, 2004	84.29	84.38	84.17	84.37
493	NASDAQ	TLT	Wed, Jul 14, 2004	84.32	84.37	84.15	84.28
492	NASDAQ	TLT	Tue, Jul 13, 2004	84.20	84.27	83.95	84.25
491	NASDAQ	TLT	Mon, Jul 12, 2004	84.61	84.66	84.44	84.50
490	NASDAQ	TLT	Fri, Jul 9, 2004	84.25	84.42	84.09	84.38
489	NASDAQ	TLT	Thu, Jul 8, 2004	84.30	84.54	84.23	84.29
488	NASDAQ	TLT	Wed, Jul 7, 2004	84.20	84.42	84.13	84.24
487	NASDAQ	TLT	Tue, Jul 6, 2004	84.57	84.59	84.14	84.21
486	NASDAQ	TLT	Fri, Jul 2, 2004	84.66	84.69	84.26	84.35
485	NASDAQ	TLT	Thu, Jul 1, 2004	83.35	83.56	82.93	83.47
484	NASDAQ	TLT	Wed, Jun 30, 2004	83.03	83.75	82.91	83.65
483	NASDAQ	TLT	Tue, Jun 29, 2004	82.40	82.84	82.17	82.80
482	NASDAQ	TLT	Mon, Jun 28, 2004	82.78	82.87	82.18	82.28
481	NASDAQ	TLT	Fri, Jun 25, 2004	82.92	83.15	82.87	83.13
480	NASDAQ	TLT	Thu, Jun 24, 2004	83.26	83.34	82.90	83.05
479	NASDAQ	TLT	Wed, Jun 23, 2004	82.29	82.68	82.18	82.55
478	NASDAQ	TLT	Tue, Jun 22, 2004	82.43	82.59	82.36	82.39
477	NASDAQ	TLT	Mon, Jun 21, 2004	82.63	82.75	82.49	82.64
476	NASDAQ	TLT	Fri, Jun 18, 2004	82.76	82.85	82.37	82.58
475	NASDAQ	TLT	Thu, Jun 17, 2004	82.09	82.77	81.97	82.76
474	NASDAQ	TLT	Wed, Jun 16, 2004	82.05	82.34	81.99	82.22
473	NASDAQ	TLT	Tue, Jun 15, 2004	81.81	82.62	81.81	82.54
472	NASDAQ	TLT	Mon, Jun 14, 2004	81.20	81.26	80.76	80.83
471	NASDAQ	TLT	Thu, Jun 10, 2004	81.36	81.60	81.15	81.48
470	NASDAQ	TLT	Wed, Jun 9, 2004	81.45	81.52	81.00	81.32
469	NASDAQ	TLT	Tue, Jun 8, 2004	81.20	81.68	81.08	81.67
468	NASDAQ	TLT	Mon, Jun 7, 2004	81.42	81.59	81.22	81.52
467	NASDAQ	TLT	Fri, Jun 4, 2004	82.04	82.13	81.44	81.50
466	NASDAQ	TLT	Thu, Jun 3, 2004	81.80	82.05	81.59	81.98
465	NASDAQ	TLT	Wed, Jun 2, 2004	82.02	82.13	81.76	81.81
464	NASDAQ	TLT	Tue, Jun 1, 2004	82.37	82.40	81.70	82.02
463	NASDAQ	TLT	Fri, May 28, 2004	83.02	83.50	82.75	83.10
462	NASDAQ	TLT	Thu, May 27, 2004	83.03	83.40	82.83	83.33
461	NASDAQ	TLT	Wed, May 26, 2004	82.40	82.73	82.32	82.68
460	NASDAQ	TLT	Tue, May 25, 2004	82.03	82.32	82.01	82.24
459	NASDAQ	TLT	Mon, May 24, 2004	81.93	82.08	81.68	82.00
458	NASDAQ	TLT	Fri, May 21, 2004	82.37	82.38	81.59	81.74
457	NASDAQ	TLT	Thu, May 20, 2004	81.74	82.10	81.62	82.07
456	NASDAQ	TLT	Wed, May 19, 2004	81.40	81.45	81.15	81.44
455	NASDAQ	TLT	Tue, May 18, 2004	81.70	81.91	81.57	81.71
454	NASDAQ	TLT	Mon, May 17, 2004	81.87	82.07	81.68	82.03
453	NASDAQ	TLT	Fri, May 14, 2004	81.04	81.39	80.73	81.31
452	NASDAQ	TLT	Thu, May 13, 2004	80.89	80.92	80.51	80.65
451	NASDAQ	TLT	Wed, May 12, 2004	81.40	81.44	80.94	80.96
450	NASDAQ	TLT	Tue, May 11, 2004	81.11	81.52	81.11	81.50
449	NASDAQ	TLT	Mon, May 10, 2004	81.48	81.61	81.11	81.13
448	NASDAQ	TLT	Fri, May 7, 2004	81.45	81.50	81.10	81.32
447	NASDAQ	TLT	Thu, May 6, 2004	82.56	82.65	82.37	82.40
446	NASDAQ	TLT	Wed, May 5, 2004	83.26	83.26	82.50	82.62
445	NASDAQ	TLT	Tue, May 4, 2004	83.63	83.90	82.69	82.85
444	NASDAQ	TLT	Mon, May 3, 2004	83.10	83.57	83.10	83.42
443	NASDAQ	TLT	Fri, Apr 30, 2004	83.43	83.80	83.27	83.64
442	NASDAQ	TLT	Thu, Apr 29, 2004	83.75	84.18	83.01	83.30
441	NASDAQ	TLT	Wed, Apr 28, 2004	84.30	84.43	83.61	83.71
440	NASDAQ	TLT	Tue, Apr 27, 2004	84.40	84.55	84.08	84.50
439	NASDAQ	TLT	Mon, Apr 26, 2004	84.09	84.29	84.06	84.18
438	NASDAQ	TLT	Fri, Apr 23, 2004	84.11	84.34	83.75	84.04
437	NASDAQ	TLT	Thu, Apr 22, 2004	84.25	84.59	84.14	84.52
436	NASDAQ	TLT	Wed, Apr 21, 2004	83.72	84.32	83.72	84.02
435	NASDAQ	TLT	Tue, Apr 20, 2004	84.27	84.43	83.61	83.61
434	NASDAQ	TLT	Mon, Apr 19, 2004	84.85	84.91	84.30	84.38
433	NASDAQ	TLT	Fri, Apr 16, 2004	84.68	84.87	84.41	84.56
432	NASDAQ	TLT	Thu, Apr 15, 2004	84.67	84.80	84.18	84.24
431	NASDAQ	TLT	Wed, Apr 14, 2004	83.98	84.76	83.98	84.74
430	NASDAQ	TLT	Tue, Apr 13, 2004	84.93	85.11	84.77	84.81
429	NASDAQ	TLT	Mon, Apr 12, 2004	85.81	85.87	85.60	85.74
428	NASDAQ	TLT	Thu, Apr 8, 2004	86.17	86.42	85.98	86.05
427	NASDAQ	TLT	Wed, Apr 7, 2004	86.30	86.80	86.25	86.30
426	NASDAQ	TLT	Tue, Apr 6, 2004	86.40	86.50	86.20	86.50
425	NASDAQ	TLT	Mon, Apr 5, 2004	86.32	86.39	85.91	86.03
424	NASDAQ	TLT	Fri, Apr 2, 2004	87.13	87.13	86.41	86.71
423	NASDAQ	TLT	Thu, Apr 1, 2004	88.98	89.06	88.55	88.91
422	NASDAQ	TLT	Wed, Mar 31, 2004	89.25	89.63	89.21	89.55
421	NASDAQ	TLT	Tue, Mar 30, 2004	89.30	89.43	89.07	89.12
420	NASDAQ	TLT	Mon, Mar 29, 2004	89.05	89.23	88.90	89.18
419	NASDAQ	TLT	Fri, Mar 26, 2004	90.48	90.60	89.60	89.78
418	NASDAQ	TLT	Thu, Mar 25, 2004	90.72	90.94	90.65	90.74
417	NASDAQ	TLT	Wed, Mar 24, 2004	91.16	91.23	90.92	91.09
416	NASDAQ	TLT	Tue, Mar 23, 2004	90.89	91.14	90.75	91.14
415	NASDAQ	TLT	Mon, Mar 22, 2004	90.59	90.98	90.59	90.98
414	NASDAQ	TLT	Fri, Mar 19, 2004	90.47	90.60	90.21	90.43
413	NASDAQ	TLT	Thu, Mar 18, 2004	90.71	91.06	90.40	90.55
412	NASDAQ	TLT	Wed, Mar 17, 2004	91.47	91.48	90.90	91.03
411	NASDAQ	TLT	Tue, Mar 16, 2004	90.29	91.18	90.05	91.18
410	NASDAQ	TLT	Mon, Mar 15, 2004	90.42	90.64	90.23	90.43
409	NASDAQ	TLT	Fri, Mar 12, 2004	90.61	90.81	90.22	90.28
408	NASDAQ	TLT	Thu, Mar 11, 2004	91.05	91.05	90.15	90.84
407	NASDAQ	TLT	Wed, Mar 10, 2004	90.52	90.93	90.48	90.71
406	NASDAQ	TLT	Tue, Mar 9, 2004	90.25	90.85	90.19	90.77
405	NASDAQ	TLT	Mon, Mar 8, 2004	90.06	90.32	90.00	90.17
404	NASDAQ	TLT	Fri, Mar 5, 2004	89.77	90.00	89.52	89.64
403	NASDAQ	TLT	Thu, Mar 4, 2004	87.40	87.95	87.34	87.94
402	NASDAQ	TLT	Wed, Mar 3, 2004	87.39	87.64	87.11	87.55
401	NASDAQ	TLT	Tue, Mar 2, 2004	88.12	88.20	87.40	87.71
400	NASDAQ	TLT	Mon, Mar 1, 2004	88.46	88.64	88.04	88.27
399	NASDAQ	TLT	Fri, Feb 27, 2004	88.22	88.78	87.96	88.66
398	NASDAQ	TLT	Thu, Feb 26, 2004	87.85	87.96	87.54	87.90
397	NASDAQ	TLT	Wed, Feb 25, 2004	88.22	88.36	88.03	88.18
396	NASDAQ	TLT	Tue, Feb 24, 2004	88.05	88.39	87.86	88.04
395	NASDAQ	TLT	Mon, Feb 23, 2004	87.39	87.88	87.32	87.88
394	NASDAQ	TLT	Fri, Feb 20, 2004	87.75	87.83	87.20	87.34
393	NASDAQ	TLT	Thu, Feb 19, 2004	87.53	87.95	87.47	87.95
392	NASDAQ	TLT	Wed, Feb 18, 2004	88.10	88.18	87.69	87.86
391	NASDAQ	TLT	Tue, Feb 17, 2004	87.86	87.89	87.53	87.74
390	NASDAQ	TLT	Fri, Feb 13, 2004	87.80	88.10	87.57	87.80
389	NASDAQ	TLT	Thu, Feb 12, 2004	87.85	88.00	87.26	87.43
388	NASDAQ	TLT	Wed, Feb 11, 2004	87.02	88.20	86.91	87.80
387	NASDAQ	TLT	Tue, Feb 10, 2004	87.48	87.55	87.04	87.15
386	NASDAQ	TLT	Mon, Feb 9, 2004	87.56	87.64	87.39	87.64
385	NASDAQ	TLT	Fri, Feb 6, 2004	87.14	87.45	87.03	87.38
384	NASDAQ	TLT	Thu, Feb 5, 2004	86.84	87.08	86.24	86.43
383	NASDAQ	TLT	Wed, Feb 4, 2004	86.79	86.86	86.48	86.77
382	NASDAQ	TLT	Tue, Feb 3, 2004	86.92	86.99	86.60	86.94
381	NASDAQ	TLT	Mon, Feb 2, 2004	86.45	86.88	86.38	86.50
380	NASDAQ	TLT	Fri, Jan 30, 2004	86.90	87.22	86.60	87.04
379	NASDAQ	TLT	Thu, Jan 29, 2004	86.22	86.58	86.02	86.44
378	NASDAQ	TLT	Wed, Jan 28, 2004	87.25	87.85	85.86	86.62
377	NASDAQ	TLT	Tue, Jan 27, 2004	86.73	87.40	86.73	87.39
376	NASDAQ	TLT	Mon, Jan 26, 2004	87.30	87.36	86.67	86.85
375	NASDAQ	TLT	Fri, Jan 23, 2004	88.56	88.90	87.26	87.38
374	NASDAQ	TLT	Thu, Jan 22, 2004	87.95	88.48	87.71	88.44
373	NASDAQ	TLT	Wed, Jan 21, 2004	87.75	87.81	87.44	87.80
372	NASDAQ	TLT	Tue, Jan 20, 2004	87.50	87.93	87.50	87.59
371	NASDAQ	TLT	Fri, Jan 16, 2004	88.68	88.80	87.61	87.61
370	NASDAQ	TLT	Thu, Jan 15, 2004	87.95	88.31	87.60	88.23
369	NASDAQ	TLT	Wed, Jan 14, 2004	87.49	87.92	87.15	87.90
368	NASDAQ	TLT	Tue, Jan 13, 2004	86.68	87.47	86.56	87.47
367	NASDAQ	TLT	Mon, Jan 12, 2004	86.60	87.38	86.60	86.88
366	NASDAQ	TLT	Fri, Jan 9, 2004	86.88	87.07	86.01	86.95
365	NASDAQ	TLT	Thu, Jan 8, 2004	85.30	85.64	85.18	85.46
364	NASDAQ	TLT	Wed, Jan 7, 2004	85.10	85.70	84.89	85.49
363	NASDAQ	TLT	Tue, Jan 6, 2004	84.54	85.39	84.50	85.15
362	NASDAQ	TLT	Mon, Jan 5, 2004	84.01	84.38	83.90	84.22
361	NASDAQ	TLT	Fri, Jan 2, 2004	85.09	85.09	84.08	84.44
360	NASDAQ	TLT	Wed, Dec 31, 2003	85.37	85.57	85.30	85.45
359	NASDAQ	TLT	Tue, Dec 30, 2003	85.80	86.14	85.60	85.85
358	NASDAQ	TLT	Mon, Dec 29, 2003	86.70	86.77	86.17	86.20
357	NASDAQ	TLT	Fri, Dec 26, 2003	86.90	87.04	86.90	86.98
356	NASDAQ	TLT	Wed, Dec 24, 2003	86.37	86.66	86.17	86.66
355	NASDAQ	TLT	Tue, Dec 23, 2003	86.53	86.70	85.85	85.85
354	NASDAQ	TLT	Mon, Dec 22, 2003	87.12	87.34	86.65	86.83
353	NASDAQ	TLT	Fri, Dec 19, 2003	86.97	87.07	86.61	87.07
352	NASDAQ	TLT	Thu, Dec 18, 2003	86.30	87.10	86.30	87.10
351	NASDAQ	TLT	Wed, Dec 17, 2003	86.23	86.65	86.20	86.32
350	NASDAQ	TLT	Tue, Dec 16, 2003	85.40	85.86	85.27	85.74
349	NASDAQ	TLT	Mon, Dec 15, 2003	85.50	85.88	85.18	85.46
348	NASDAQ	TLT	Fri, Dec 12, 2003	85.42	85.88	85.42	85.51
347	NASDAQ	TLT	Thu, Dec 11, 2003	84.51	85.38	84.37	85.35
346	NASDAQ	TLT	Wed, Dec 10, 2003	85.07	85.10	84.55	84.74
345	NASDAQ	TLT	Tue, Dec 9, 2003	85.45	85.70	84.36	84.60
344	NASDAQ	TLT	Mon, Dec 8, 2003	85.78	85.78	85.09	85.20
343	NASDAQ	TLT	Fri, Dec 5, 2003	85.30	86.23	85.12	85.80
342	NASDAQ	TLT	Thu, Dec 4, 2003	84.26	84.67	84.19	84.45
341	NASDAQ	TLT	Wed, Dec 3, 2003	84.51	84.78	83.95	84.26
340	NASDAQ	TLT	Tue, Dec 2, 2003	84.40	84.60	84.00	84.60
339	NASDAQ	TLT	Mon, Dec 1, 2003	84.40	84.57	83.80	84.24
338	NASDAQ	TLT	Fri, Nov 28, 2003	85.35	85.40	85.13	85.13
337	NASDAQ	TLT	Wed, Nov 26, 2003	86.10	86.40	85.33	85.91
336	NASDAQ	TLT	Tue, Nov 25, 2003	85.95	86.52	85.95	86.26
335	NASDAQ	TLT	Mon, Nov 24, 2003	86.18	86.31	85.75	85.79
334	NASDAQ	TLT	Fri, Nov 21, 2003	86.58	86.93	86.50	86.50
333	NASDAQ	TLT	Thu, Nov 20, 2003	86.25	86.49	85.80	86.45
332	NASDAQ	TLT	Wed, Nov 19, 2003	86.42	86.62	85.56	85.62
331	NASDAQ	TLT	Tue, Nov 18, 2003	85.97	86.61	85.78	86.58
330	NASDAQ	TLT	Mon, Nov 17, 2003	86.14	86.59	85.95	86.05
329	NASDAQ	TLT	Fri, Nov 14, 2003	85.30	85.96	85.20	85.92
328	NASDAQ	TLT	Thu, Nov 13, 2003	84.60	85.37	84.54	85.35
327	NASDAQ	TLT	Wed, Nov 12, 2003	83.86	84.15	83.79	84.05
326	NASDAQ	TLT	Tue, Nov 11, 2003	83.45	83.50	83.36	83.44
325	NASDAQ	TLT	Mon, Nov 10, 2003	83.60	83.84	83.20	83.43
324	NASDAQ	TLT	Fri, Nov 7, 2003	83.12	83.59	83.05	83.50
323	NASDAQ	TLT	Thu, Nov 6, 2003	83.77	83.92	83.50	83.55
322	NASDAQ	TLT	Wed, Nov 5, 2003	84.82	84.82	84.26	84.34
321	NASDAQ	TLT	Tue, Nov 4, 2003	84.65	84.97	84.59	84.92
320	NASDAQ	TLT	Mon, Nov 3, 2003	84.56	84.58	84.04	84.44
319	NASDAQ	TLT	Fri, Oct 31, 2003	84.73	85.22	83.74	85.19
318	NASDAQ	TLT	Thu, Oct 30, 2003	84.00	84.55	83.80	84.40
317	NASDAQ	TLT	Wed, Oct 29, 2003	85.28	85.35	84.61	84.78
316	NASDAQ	TLT	Tue, Oct 28, 2003	84.85	85.69	84.57	85.55
315	NASDAQ	TLT	Mon, Oct 27, 2003	85.15	85.33	84.80	85.10
314	NASDAQ	TLT	Fri, Oct 24, 2003	85.00	85.60	84.66	85.27
313	NASDAQ	TLT	Thu, Oct 23, 2003	85.00	85.00	84.02	84.33
312	NASDAQ	TLT	Wed, Oct 22, 2003	84.60	85.00	84.40	84.95
311	NASDAQ	TLT	Tue, Oct 21, 2003	84.03	84.38	83.85	84.13
310	NASDAQ	TLT	Mon, Oct 20, 2003	83.45	84.15	83.42	83.82
309	NASDAQ	TLT	Fri, Oct 17, 2003	83.08	83.69	83.01	83.54
308	NASDAQ	TLT	Thu, Oct 16, 2003	83.48	83.77	82.75	82.90
307	NASDAQ	TLT	Wed, Oct 15, 2003	83.16	83.30	82.85	83.23
306	NASDAQ	TLT	Tue, Oct 14, 2003	83.75	84.10	83.55	83.64
305	NASDAQ	TLT	Mon, Oct 13, 2003	84.35	84.50	84.22	84.22
304	NASDAQ	TLT	Fri, Oct 10, 2003	84.50	84.73	84.30	84.55
303	NASDAQ	TLT	Thu, Oct 9, 2003	83.92	84.13	83.65	84.05
302	NASDAQ	TLT	Wed, Oct 8, 2003	84.45	84.98	84.35	84.65
301	NASDAQ	TLT	Tue, Oct 7, 2003	85.45	85.57	84.63	84.67
300	NASDAQ	TLT	Mon, Oct 6, 2003	85.12	85.79	85.08	85.66
299	NASDAQ	TLT	Fri, Oct 3, 2003	86.05	86.20	85.10	85.29
298	NASDAQ	TLT	Thu, Oct 2, 2003	86.84	87.45	86.40	87.12
297	NASDAQ	TLT	Wed, Oct 1, 2003	87.50	87.93	87.35	87.52
296	NASDAQ	TLT	Tue, Sep 30, 2003	87.00	88.25	86.96	88.22
295	NASDAQ	TLT	Mon, Sep 29, 2003	87.02	87.45	86.66	86.78
294	NASDAQ	TLT	Fri, Sep 26, 2003	86.94	87.49	86.82	87.48
293	NASDAQ	TLT	Thu, Sep 25, 2003	86.30	86.72	86.15	86.70
292	NASDAQ	TLT	Wed, Sep 24, 2003	85.54	86.49	85.34	86.27
291	NASDAQ	TLT	Tue, Sep 23, 2003	84.88	85.54	84.64	85.53
290	NASDAQ	TLT	Mon, Sep 22, 2003	85.00	85.18	84.23	84.95
289	NASDAQ	TLT	Fri, Sep 19, 2003	85.65	86.03	85.49	85.63
288	NASDAQ	TLT	Thu, Sep 18, 2003	85.65	85.65	84.83	85.53
287	NASDAQ	TLT	Wed, Sep 17, 2003	84.72	85.56	84.48	85.47
286	NASDAQ	TLT	Tue, Sep 16, 2003	84.37	84.50	83.90	84.42
285	NASDAQ	TLT	Mon, Sep 15, 2003	84.50	84.89	84.11	84.55
284	NASDAQ	TLT	Fri, Sep 12, 2003	85.02	85.38	84.45	84.68
283	NASDAQ	TLT	Thu, Sep 11, 2003	84.26	84.38	83.80	84.10
282	NASDAQ	TLT	Wed, Sep 10, 2003	83.90	84.70	83.82	84.65
281	NASDAQ	TLT	Tue, Sep 9, 2003	83.52	83.94	82.92	83.80
280	NASDAQ	TLT	Mon, Sep 8, 2003	83.63	84.45	83.20	83.20
279	NASDAQ	TLT	Fri, Sep 5, 2003	83.40	84.09	83.17	84.07
278	NASDAQ	TLT	Thu, Sep 4, 2003	82.49	82.71	82.16	82.65
277	NASDAQ	TLT	Wed, Sep 3, 2003	82.48	82.48	81.88	82.19
276	NASDAQ	TLT	Tue, Sep 2, 2003	83.63	83.65	82.04	82.06
275	NASDAQ	TLT	Fri, Aug 29, 2003	83.94	83.99	83.38	83.65
274	NASDAQ	TLT	Thu, Aug 28, 2003	83.23	83.98	83.23	83.85
273	NASDAQ	TLT	Wed, Aug 27, 2003	83.27	83.27	82.61	82.99
272	NASDAQ	TLT	Tue, Aug 26, 2003	82.45	83.37	82.32	83.37
271	NASDAQ	TLT	Mon, Aug 25, 2003	83.32	83.54	82.25	82.72
270	NASDAQ	TLT	Fri, Aug 22, 2003	82.95	83.85	82.90	83.37
269	NASDAQ	TLT	Thu, Aug 21, 2003	83.06	83.45	82.42	83.00
268	NASDAQ	TLT	Wed, Aug 20, 2003	83.83	83.87	82.74	83.20
267	NASDAQ	TLT	Tue, Aug 19, 2003	82.55	83.65	82.50	83.65
266	NASDAQ	TLT	Mon, Aug 18, 2003	82.30	82.60	82.01	82.38
265	NASDAQ	TLT	Fri, Aug 15, 2003	82.20	82.50	81.90	82.00
264	NASDAQ	TLT	Thu, Aug 14, 2003	81.44	82.10	80.91	82.05
263	NASDAQ	TLT	Wed, Aug 13, 2003	82.20	82.35	81.19	81.25
262	NASDAQ	TLT	Tue, Aug 12, 2003	83.42	83.65	82.80	82.85
261	NASDAQ	TLT	Mon, Aug 11, 2003	83.55	83.57	82.91	83.24
260	NASDAQ	TLT	Fri, Aug 8, 2003	84.34	84.79	83.65	83.66
259	NASDAQ	TLT	Thu, Aug 7, 2003	83.80	84.05	83.14	84.00
258	NASDAQ	TLT	Wed, Aug 6, 2003	82.50	83.77	82.37	83.65
257	NASDAQ	TLT	Tue, Aug 5, 2003	83.21	83.29	81.80	82.03
256	NASDAQ	TLT	Mon, Aug 4, 2003	82.48	83.22	82.35	83.22
255	NASDAQ	TLT	Fri, Aug 1, 2003	82.10	82.79	81.98	82.51
254	NASDAQ	TLT	Thu, Jul 31, 2003	83.69	83.71	82.23	82.95
253	NASDAQ	TLT	Wed, Jul 30, 2003	83.74	84.72	83.57	84.20
252	NASDAQ	TLT	Tue, Jul 29, 2003	84.18	85.35	83.26	83.26
251	NASDAQ	TLT	Mon, Jul 28, 2003	85.24	85.29	84.40	84.41
250	NASDAQ	TLT	Fri, Jul 25, 2003	85.98	86.62	85.40	85.56
249	NASDAQ	TLT	Thu, Jul 24, 2003	85.90	86.08	85.55	85.79
248	NASDAQ	TLT	Wed, Jul 23, 2003	86.80	87.05	86.40	86.55
247	NASDAQ	TLT	Tue, Jul 22, 2003	85.97	86.36	85.44	86.26
246	NASDAQ	TLT	Mon, Jul 21, 2003	87.50	87.60	85.65	85.84
245	NASDAQ	TLT	Fri, Jul 18, 2003	87.65	87.96	87.44	87.70
244	NASDAQ	TLT	Thu, Jul 17, 2003	87.33	88.04	87.18	87.88
243	NASDAQ	TLT	Wed, Jul 16, 2003	87.41	88.72	87.15	88.15
242	NASDAQ	TLT	Tue, Jul 15, 2003	89.54	89.86	87.40	87.65
241	NASDAQ	TLT	Mon, Jul 14, 2003	90.68	90.87	89.63	89.75
240	NASDAQ	TLT	Fri, Jul 11, 2003	90.30	90.79	90.21	90.79
239	NASDAQ	TLT	Thu, Jul 10, 2003	90.69	90.75	90.12	90.36
238	NASDAQ	TLT	Wed, Jul 9, 2003	90.53	90.69	90.11	90.39
237	NASDAQ	TLT	Tue, Jul 8, 2003	90.43	90.48	89.63	90.10
236	NASDAQ	TLT	Mon, Jul 7, 2003	90.28	90.59	90.02	90.02
235	NASDAQ	TLT	Thu, Jul 3, 2003	91.70	91.71	90.60	90.60
234	NASDAQ	TLT	Wed, Jul 2, 2003	91.20	92.07	91.11	91.92
233	NASDAQ	TLT	Tue, Jul 1, 2003	92.15	92.49	91.51	91.69
232	NASDAQ	TLT	Mon, Jun 30, 2003	91.92	92.52	91.68	92.50
231	NASDAQ	TLT	Fri, Jun 27, 2003	92.55	92.55	91.55	92.07
230	NASDAQ	TLT	Thu, Jun 26, 2003	93.25	93.25	92.12	92.40
229	NASDAQ	TLT	Wed, Jun 25, 2003	95.42	95.49	93.45	93.66
228	NASDAQ	TLT	Tue, Jun 24, 2003	94.15	95.18	94.01	95.18
227	NASDAQ	TLT	Mon, Jun 23, 2003	93.82	94.43	93.53	94.31
226	NASDAQ	TLT	Fri, Jun 20, 2003	93.90	94.05	93.03	93.75
225	NASDAQ	TLT	Thu, Jun 19, 2003	93.96	94.48	93.50	94.10
224	NASDAQ	TLT	Wed, Jun 18, 2003	95.06	95.06	94.20	94.28
223	NASDAQ	TLT	Tue, Jun 17, 2003	95.97	96.03	95.40	95.50
222	NASDAQ	TLT	Mon, Jun 16, 2003	97.50	97.66	96.26	96.26
221	NASDAQ	TLT	Fri, Jun 13, 2003	96.93	97.28	96.76	97.18
220	NASDAQ	TLT	Thu, Jun 12, 2003	96.11	96.73	96.01	96.53
219	NASDAQ	TLT	Wed, Jun 11, 2003	96.25	96.60	95.70	95.78
218	NASDAQ	TLT	Tue, Jun 10, 2003	95.08	95.93	95.07	95.90
217	NASDAQ	TLT	Mon, Jun 9, 2003	94.70	94.88	94.27	94.77
216	NASDAQ	TLT	Fri, Jun 6, 2003	93.70	94.15	93.38	94.14
215	NASDAQ	TLT	Thu, Jun 5, 2003	95.20	95.38	93.80	93.80
214	NASDAQ	TLT	Wed, Jun 4, 2003	94.46	94.71	94.05	94.54
213	NASDAQ	TLT	Tue, Jun 3, 2003	93.76	94.58	93.71	94.26
212	NASDAQ	TLT	Mon, Jun 2, 2003	93.88	93.88	93.09	93.51
211	NASDAQ	TLT	Fri, May 30, 2003	94.45	94.74	93.97	94.60
210	NASDAQ	TLT	Thu, May 29, 2003	94.30	94.80	94.07	94.78
209	NASDAQ	TLT	Wed, May 28, 2003	93.90	94.14	93.31	93.96
208	NASDAQ	TLT	Tue, May 27, 2003	95.62	95.71	94.12	94.12
207	NASDAQ	TLT	Fri, May 23, 2003	95.77	96.21	95.64	95.85
206	NASDAQ	TLT	Thu, May 22, 2003	95.10	95.70	94.90	95.61
205	NASDAQ	TLT	Wed, May 21, 2003	94.25	95.66	94.12	94.77
204	NASDAQ	TLT	Tue, May 20, 2003	93.15	94.78	93.12	94.78
203	NASDAQ	TLT	Mon, May 19, 2003	94.11	94.24	93.13	93.40
202	NASDAQ	TLT	Fri, May 16, 2003	93.48	93.76	92.95	93.72
201	NASDAQ	TLT	Thu, May 15, 2003	92.60	93.57	92.60	93.04
200	NASDAQ	TLT	Wed, May 14, 2003	91.83	92.98	91.62	92.75
199	NASDAQ	TLT	Tue, May 13, 2003	90.90	91.37	90.83	91.35
198	NASDAQ	TLT	Mon, May 12, 2003	91.14	91.19	90.73	91.15
197	NASDAQ	TLT	Fri, May 9, 2003	90.30	90.62	90.20	90.58
196	NASDAQ	TLT	Thu, May 8, 2003	90.60	90.90	90.28	90.49
195	NASDAQ	TLT	Wed, May 7, 2003	90.00	90.33	89.82	90.27
194	NASDAQ	TLT	Tue, May 6, 2003	88.84	89.40	88.52	89.23
193	NASDAQ	TLT	Mon, May 5, 2003	88.31	88.87	88.20	88.79
192	NASDAQ	TLT	Fri, May 2, 2003	89.06	89.07	88.27	88.32
191	NASDAQ	TLT	Thu, May 1, 2003	89.20	89.60	88.80	89.02
190	NASDAQ	TLT	Wed, Apr 30, 2003	88.79	89.52	88.73	89.45
189	NASDAQ	TLT	Tue, Apr 29, 2003	88.53	88.77	88.32	88.63
188	NASDAQ	TLT	Mon, Apr 28, 2003	89.09	89.09	88.78	88.78
187	NASDAQ	TLT	Fri, Apr 25, 2003	88.75	89.10	88.68	88.92
186	NASDAQ	TLT	Thu, Apr 24, 2003	88.40	88.99	88.40	88.72
185	NASDAQ	TLT	Wed, Apr 23, 2003	87.78	88.01	87.60	87.93
184	NASDAQ	TLT	Tue, Apr 22, 2003	88.15	88.26	87.62	87.75
183	NASDAQ	TLT	Mon, Apr 21, 2003	87.48	87.83	87.26	87.80
182	NASDAQ	TLT	Thu, Apr 17, 2003	88.24	88.40	87.80	87.99
181	NASDAQ	TLT	Wed, Apr 16, 2003	87.53	87.90	87.47	87.85
180	NASDAQ	TLT	Tue, Apr 15, 2003	87.33	87.53	87.04	87.49
179	NASDAQ	TLT	Mon, Apr 14, 2003	87.10	87.11	86.71	87.02
178	NASDAQ	TLT	Fri, Apr 11, 2003	86.82	87.32	86.59	87.26
177	NASDAQ	TLT	Thu, Apr 10, 2003	87.75	87.85	87.35	87.40
176	NASDAQ	TLT	Wed, Apr 9, 2003	87.40	87.86	87.17	87.81
175	NASDAQ	TLT	Tue, Apr 8, 2003	87.05	87.59	86.99	87.55
174	NASDAQ	TLT	Mon, Apr 7, 2003	86.22	86.86	85.92	86.85
173	NASDAQ	TLT	Fri, Apr 4, 2003	87.06	87.30	86.88	87.05
172	NASDAQ	TLT	Thu, Apr 3, 2003	87.25	87.58	87.14	87.30
171	NASDAQ	TLT	Wed, Apr 2, 2003	87.65	87.70	87.28	87.35
170	NASDAQ	TLT	Tue, Apr 1, 2003	88.40	88.79	87.90	88.27
169	NASDAQ	TLT	Mon, Mar 31, 2003	88.30	88.93	88.30	88.90
168	NASDAQ	TLT	Fri, Mar 28, 2003	87.92	88.08	87.72	87.75
167	NASDAQ	TLT	Thu, Mar 27, 2003	87.75	87.87	87.33	87.55
166	NASDAQ	TLT	Wed, Mar 26, 2003	87.25	87.65	87.25	87.49
165	NASDAQ	TLT	Tue, Mar 25, 2003	87.65	87.82	86.90	87.31
164	NASDAQ	TLT	Mon, Mar 24, 2003	87.10	87.60	86.85	87.41
163	NASDAQ	TLT	Fri, Mar 21, 2003	86.92	87.05	86.05	86.05
162	NASDAQ	TLT	Thu, Mar 20, 2003	87.82	87.95	86.76	87.25
161	NASDAQ	TLT	Wed, Mar 19, 2003	88.04	88.07	87.33	87.39
160	NASDAQ	TLT	Tue, Mar 18, 2003	88.96	89.20	88.01	88.04
159	NASDAQ	TLT	Mon, Mar 17, 2003	90.52	90.52	88.86	88.88
158	NASDAQ	TLT	Fri, Mar 14, 2003	89.90	90.12	89.62	89.96
157	NASDAQ	TLT	Thu, Mar 13, 2003	90.15	90.39	89.52	89.52
156	NASDAQ	TLT	Wed, Mar 12, 2003	90.92	91.36	90.88	91.20
155	NASDAQ	TLT	Tue, Mar 11, 2003	90.99	91.16	90.73	90.87
154	NASDAQ	TLT	Mon, Mar 10, 2003	90.81	91.03	90.68	91.03
153	NASDAQ	TLT	Fri, Mar 7, 2003	90.72	90.79	90.05	90.56
152	NASDAQ	TLT	Thu, Mar 6, 2003	90.55	90.68	90.06	90.25
151	NASDAQ	TLT	Wed, Mar 5, 2003	90.62	90.63	90.04	90.60
150	NASDAQ	TLT	Tue, Mar 4, 2003	90.13	90.45	90.02	90.30
149	NASDAQ	TLT	Mon, Mar 3, 2003	90.00	90.45	89.91	90.24
148	NASDAQ	TLT	Fri, Feb 28, 2003	89.68	90.54	89.58	90.47
147	NASDAQ	TLT	Thu, Feb 27, 2003	89.46	89.99	89.31	89.90
146	NASDAQ	TLT	Wed, Feb 26, 2003	89.38	89.75	89.15	89.75
145	NASDAQ	TLT	Tue, Feb 25, 2003	89.40	89.65	89.00	89.13
144	NASDAQ	TLT	Mon, Feb 24, 2003	88.88	88.90	88.62	88.72
143	NASDAQ	TLT	Fri, Feb 21, 2003	88.56	88.72	88.21	88.30
142	NASDAQ	TLT	Thu, Feb 20, 2003	88.34	88.90	88.34	88.82
141	NASDAQ	TLT	Wed, Feb 19, 2003	88.39	88.70	88.25	88.52
140	NASDAQ	TLT	Tue, Feb 18, 2003	87.56	87.98	87.34	87.92
139	NASDAQ	TLT	Fri, Feb 14, 2003	88.30	88.37	87.61	87.81
138	NASDAQ	TLT	Thu, Feb 13, 2003	88.27	89.18	88.17	88.57
137	NASDAQ	TLT	Wed, Feb 12, 2003	87.80	88.13	87.67	88.09
136	NASDAQ	TLT	Tue, Feb 11, 2003	87.60	87.91	87.43	87.78
135	NASDAQ	TLT	Mon, Feb 10, 2003	88.12	88.40	87.69	87.80
134	NASDAQ	TLT	Fri, Feb 7, 2003	87.77	88.52	87.63	88.42
133	NASDAQ	TLT	Thu, Feb 6, 2003	87.84	88.26	87.79	88.22
132	NASDAQ	TLT	Wed, Feb 5, 2003	88.23	88.70	87.43	87.51
131	NASDAQ	TLT	Tue, Feb 4, 2003	88.37	88.40	88.11	88.27
130	NASDAQ	TLT	Mon, Feb 3, 2003	87.67	87.91	87.31	87.88
129	NASDAQ	TLT	Fri, Jan 31, 2003	87.90	88.21	87.54	88.06
128	NASDAQ	TLT	Thu, Jan 30, 2003	87.20	87.90	87.10	87.82
127	NASDAQ	TLT	Wed, Jan 29, 2003	87.83	87.88	86.98	87.17
126	NASDAQ	TLT	Tue, Jan 28, 2003	87.65	87.78	87.10	87.65
125	NASDAQ	TLT	Mon, Jan 27, 2003	87.90	88.04	87.50	87.65
124	NASDAQ	TLT	Fri, Jan 24, 2003	87.74	88.44	87.74	87.97
123	NASDAQ	TLT	Thu, Jan 23, 2003	87.32	87.70	87.30	87.45
122	NASDAQ	TLT	Wed, Jan 22, 2003	87.68	87.90	87.52	87.88
121	NASDAQ	TLT	Tue, Jan 21, 2003	86.88	87.45	86.80	87.45
120	NASDAQ	TLT	Fri, Jan 17, 2003	87.10	87.24	86.93	86.95
119	NASDAQ	TLT	Thu, Jan 16, 2003	86.38	86.60	85.62	86.52
118	NASDAQ	TLT	Wed, Jan 15, 2003	86.28	86.70	86.20	86.40
117	NASDAQ	TLT	Tue, Jan 14, 2003	86.00	86.28	85.96	85.98
116	NASDAQ	TLT	Mon, Jan 13, 2003	85.54	85.87	85.40	85.68
115	NASDAQ	TLT	Fri, Jan 10, 2003	85.92	85.92	85.12	85.54
114	NASDAQ	TLT	Thu, Jan 9, 2003	86.17	86.17	85.02	85.32
113	NASDAQ	TLT	Wed, Jan 8, 2003	86.88	87.14	86.78	86.99
112	NASDAQ	TLT	Tue, Jan 7, 2003	86.19	86.75	86.17	86.56
111	NASDAQ	TLT	Mon, Jan 6, 2003	86.17	86.29	85.81	86.25
110	NASDAQ	TLT	Fri, Jan 3, 2003	86.15	86.54	85.83	86.48
109	NASDAQ	TLT	Thu, Jan 2, 2003	87.70	87.90	86.21	86.28
108	NASDAQ	TLT	Tue, Dec 31, 2002	88.95	89.33	88.32	88.57
107	NASDAQ	TLT	Mon, Dec 30, 2002	88.90	89.24	88.63	89.24
106	NASDAQ	TLT	Fri, Dec 27, 2002	88.55	89.03	88.28	89.03
105	NASDAQ	TLT	Thu, Dec 26, 2002	87.90	88.06	87.73	88.06
104	NASDAQ	TLT	Tue, Dec 24, 2002	88.00	88.08	87.84	87.89
103	NASDAQ	TLT	Mon, Dec 23, 2002	87.36	87.40	86.25	87.40
102	NASDAQ	TLT	Fri, Dec 20, 2002	87.23	87.56	87.15	87.38
101	NASDAQ	TLT	Thu, Dec 19, 2002	86.80	87.49	86.65	87.32
100	NASDAQ	TLT	Wed, Dec 18, 2002	86.48	86.69	86.25	86.55
99	NASDAQ	TLT	Tue, Dec 17, 2002	86.30	86.35	85.68	85.88
98	NASDAQ	TLT	Mon, Dec 16, 2002	86.90	86.90	85.84	85.88
97	NASDAQ	TLT	Fri, Dec 13, 2002	87.14	87.16	86.53	86.53
96	NASDAQ	TLT	Thu, Dec 12, 2002	87.06	87.60	87.06	87.38
95	NASDAQ	TLT	Wed, Dec 11, 2002	87.15	87.65	86.96	87.46
94	NASDAQ	TLT	Tue, Dec 10, 2002	86.61	86.93	86.50	86.88
93	NASDAQ	TLT	Mon, Dec 9, 2002	86.20	86.85	86.17	86.65
92	NASDAQ	TLT	Fri, Dec 6, 2002	87.00	87.09	85.76	86.17
91	NASDAQ	TLT	Thu, Dec 5, 2002	85.28	86.28	85.26	86.02
90	NASDAQ	TLT	Wed, Dec 4, 2002	85.90	86.00	85.55	85.80
89	NASDAQ	TLT	Tue, Dec 3, 2002	85.70	85.70	85.12	85.36
88	NASDAQ	TLT	Mon, Dec 2, 2002	84.36	85.40	84.15	85.24
87	NASDAQ	TLT	Fri, Nov 29, 2002	85.16	85.63	85.14	85.55
86	NASDAQ	TLT	Wed, Nov 27, 2002	86.25	86.33	84.96	85.00
85	NASDAQ	TLT	Tue, Nov 26, 2002	86.20	87.02	86.15	86.96
84	NASDAQ	TLT	Mon, Nov 25, 2002	86.00	86.38	85.80	85.88
83	NASDAQ	TLT	Fri, Nov 22, 2002	86.33	86.39	85.88	86.04
82	NASDAQ	TLT	Thu, Nov 21, 2002	86.50	86.50	85.86	86.12
81	NASDAQ	TLT	Wed, Nov 20, 2002	88.20	88.22	86.81	86.96
80	NASDAQ	TLT	Tue, Nov 19, 2002	87.95	88.23	87.51	87.82
79	NASDAQ	TLT	Mon, Nov 18, 2002	87.02	87.63	86.96	87.50
78	NASDAQ	TLT	Fri, Nov 15, 2002	86.54	87.23	86.26	87.11
77	NASDAQ	TLT	Thu, Nov 14, 2002	87.65	87.65	86.76	86.76
76	NASDAQ	TLT	Wed, Nov 13, 2002	88.45	88.69	87.96	88.60
75	NASDAQ	TLT	Tue, Nov 12, 2002	89.15	89.15	88.37	88.41
74	NASDAQ	TLT	Mon, Nov 11, 2002	88.55	88.92	88.40	88.92
73	NASDAQ	TLT	Fri, Nov 8, 2002	88.40	88.65	87.95	88.44
72	NASDAQ	TLT	Thu, Nov 7, 2002	87.05	87.73	86.85	87.73
71	NASDAQ	TLT	Wed, Nov 6, 2002	85.05	86.13	84.91	85.61
70	NASDAQ	TLT	Tue, Nov 5, 2002	85.60	85.60	85.09	85.27
69	NASDAQ	TLT	Mon, Nov 4, 2002	85.48	85.75	85.25	85.60
68	NASDAQ	TLT	Fri, Nov 1, 2002	86.30	86.93	85.25	85.98
67	NASDAQ	TLT	Thu, Oct 31, 2002	86.05	86.86	86.02	86.73
66	NASDAQ	TLT	Wed, Oct 30, 2002	86.37	86.68	86.07	86.34
65	NASDAQ	TLT	Tue, Oct 29, 2002	85.82	86.89	85.77	86.37
64	NASDAQ	TLT	Mon, Oct 28, 2002	85.56	85.64	85.20	85.26
63	NASDAQ	TLT	Fri, Oct 25, 2002	85.35	85.56	85.15	85.38
62	NASDAQ	TLT	Thu, Oct 24, 2002	84.16	85.25	84.08	85.07
61	NASDAQ	TLT	Wed, Oct 23, 2002	84.75	85.20	84.18	84.33
60	NASDAQ	TLT	Tue, Oct 22, 2002	84.85	84.85	84.22	84.30
59	NASDAQ	TLT	Mon, Oct 21, 2002	85.50	85.60	84.50	84.54
58	NASDAQ	TLT	Fri, Oct 18, 2002	85.02	85.39	84.28	85.37
57	NASDAQ	TLT	Thu, Oct 17, 2002	85.14	85.56	85.07	85.15
56	NASDAQ	TLT	Wed, Oct 16, 2002	86.60	86.60	85.89	86.20
55	NASDAQ	TLT	Tue, Oct 15, 2002	87.00	87.30	86.15	86.16
54	NASDAQ	TLT	Mon, Oct 14, 2002	88.50	88.55	88.07	88.25
53	NASDAQ	TLT	Fri, Oct 11, 2002	89.10	89.22	88.06	88.38
52	NASDAQ	TLT	Thu, Oct 10, 2002	90.17	90.17	89.28	89.44
51	NASDAQ	TLT	Wed, Oct 9, 2002	90.30	90.38	89.95	90.15
50	NASDAQ	TLT	Tue, Oct 8, 2002	89.50	90.52	89.36	89.69
49	NASDAQ	TLT	Mon, Oct 7, 2002	89.90	89.96	89.46	89.66
48	NASDAQ	TLT	Fri, Oct 4, 2002	88.40	89.72	88.40	89.51
47	NASDAQ	TLT	Thu, Oct 3, 2002	89.30	89.51	88.80	89.23
46	NASDAQ	TLT	Wed, Oct 2, 2002	89.24	89.48	88.84	89.45
45	NASDAQ	TLT	Tue, Oct 1, 2002	89.16	89.30	88.80	88.94
44	NASDAQ	TLT	Mon, Sep 30, 2002	90.66	90.90	90.08	90.40
43	NASDAQ	TLT	Fri, Sep 27, 2002	89.53	90.04	89.48	90.04
42	NASDAQ	TLT	Thu, Sep 26, 2002	89.05	89.53	88.61	89.37
41	NASDAQ	TLT	Wed, Sep 25, 2002	90.10	90.36	89.26	89.58
40	NASDAQ	TLT	Tue, Sep 24, 2002	90.30	90.94	90.21	90.68
39	NASDAQ	TLT	Mon, Sep 23, 2002	90.00	90.24	89.77	90.10
38	NASDAQ	TLT	Fri, Sep 20, 2002	89.45	89.52	89.06	89.30
37	NASDAQ	TLT	Thu, Sep 19, 2002	89.70	89.77	89.26	89.72
36	NASDAQ	TLT	Wed, Sep 18, 2002	89.16	89.56	89.02	89.12
35	NASDAQ	TLT	Tue, Sep 17, 2002	88.64	89.32	88.36	89.10
34	NASDAQ	TLT	Mon, Sep 16, 2002	89.20	89.22	88.90	88.93
33	NASDAQ	TLT	Fri, Sep 13, 2002	88.33	88.94	88.18	88.78
32	NASDAQ	TLT	Thu, Sep 12, 2002	87.48	88.14	87.47	87.97
31	NASDAQ	TLT	Wed, Sep 11, 2002	87.00	87.30	86.75	87.29
30	NASDAQ	TLT	Tue, Sep 10, 2002	87.17	88.00	87.00	87.75
29	NASDAQ	TLT	Mon, Sep 9, 2002	87.50	87.83	87.26	87.33
28	NASDAQ	TLT	Fri, Sep 6, 2002	87.97	88.19	87.20	87.46
27	NASDAQ	TLT	Thu, Sep 5, 2002	88.57	88.65	87.38	88.50
26	NASDAQ	TLT	Wed, Sep 4, 2002	88.03	88.30	87.84	88.02
25	NASDAQ	TLT	Tue, Sep 3, 2002	87.08	88.04	87.00	88.04
24	NASDAQ	TLT	Fri, Aug 30, 2002	86.75	87.13	86.45	87.08
23	NASDAQ	TLT	Thu, Aug 29, 2002	86.76	86.86	86.35	86.56
22	NASDAQ	TLT	Wed, Aug 28, 2002	86.04	86.18	85.84	85.87
21	NASDAQ	TLT	Tue, Aug 27, 2002	85.40	85.68	85.20	85.44
20	NASDAQ	TLT	Mon, Aug 26, 2002	85.70	86.21	85.67	85.98
19	NASDAQ	TLT	Fri, Aug 23, 2002	85.20	85.95	85.20	85.90
18	NASDAQ	TLT	Thu, Aug 22, 2002	85.55	85.55	85.06	85.06
17	NASDAQ	TLT	Wed, Aug 21, 2002	85.68	86.10	85.63	85.81
16	NASDAQ	TLT	Tue, Aug 20, 2002	85.62	86.29	85.60	86.27
15	NASDAQ	TLT	Mon, Aug 19, 2002	85.05	85.34	84.71	85.32
14	NASDAQ	TLT	Fri, Aug 16, 2002	86.44	86.52	84.82	85.06
13	NASDAQ	TLT	Thu, Aug 15, 2002	86.38	86.50	85.85	86.02
12	NASDAQ	TLT	Wed, Aug 14, 2002	87.46	87.90	86.75	86.78
11	NASDAQ	TLT	Tue, Aug 13, 2002	85.78	86.47	85.37	86.45
10	NASDAQ	TLT	Mon, Aug 12, 2002	85.30	86.70	85.14	85.40
9	NASDAQ	TLT	Fri, Aug 9, 2002	84.00	84.88	84.00	84.88
8	NASDAQ	TLT	Thu, Aug 8, 2002	83.58	83.77	83.36	83.70
7	NASDAQ	TLT	Wed, Aug 7, 2002	83.60	84.14	83.36	83.70
6	NASDAQ	TLT	Tue, Aug 6, 2002	83.87	83.90	83.22	83.50
5	NASDAQ	TLT	Mon, Aug 5, 2002	84.04	84.44	83.85	84.22
4	NASDAQ	TLT	Fri, Aug 2, 2002	83.16	84.10	82.88	83.85
3	NASDAQ	TLT	Thu, Aug 1, 2002	82.54	83.02	82.54	83.00
2	NASDAQ	TLT	Wed, Jul 31, 2002	81.95	82.80	81.90	82.53
1	NASDAQ	TLT	Tue, Jul 30, 2002	81.75	81.90	81.52	81.52
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares 20+ Year Treasury Bond ETF NASDAQ:TLT 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