Direxion Daily 20-Year Treasury Bear 3X AMEX:TMV Historical Prices

Below are the 3779 trading days of historical prices for TMV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3779	AMEX	TMV	Fri, Apr 19, 2024	39.36	40.05	39.36	39.74
3778	AMEX	TMV	Thu, Apr 18, 2024	39.54	40.43	39.54	40.13
3777	AMEX	TMV	Wed, Apr 17, 2024	40.01	40.58	39.33	39.46
3776	AMEX	TMV	Tue, Apr 16, 2024	41.12	41.48	40.43	40.76
3775	AMEX	TMV	Mon, Apr 15, 2024	39.53	40.43	39.52	39.96
3774	AMEX	TMV	Fri, Apr 12, 2024	37.75	38.19	37.32	38.19
3773	AMEX	TMV	Thu, Apr 11, 2024	38.05	39.14	37.96	38.73
3772	AMEX	TMV	Wed, Apr 10, 2024	37.04	38.38	36.93	38.17
3771	AMEX	TMV	Tue, Apr 9, 2024	36.29	36.30	35.70	35.83
3770	AMEX	TMV	Mon, Apr 8, 2024	37.06	37.13	36.59	36.82
3769	AMEX	TMV	Fri, Apr 5, 2024	36.44	36.81	35.90	36.81
3768	AMEX	TMV	Thu, Apr 4, 2024	35.31	36.04	35.23	35.34
3767	AMEX	TMV	Wed, Apr 3, 2024	36.90	37.14	35.98	36.01
3766	AMEX	TMV	Tue, Apr 2, 2024	36.53	36.77	35.80	35.93
3765	AMEX	TMV	Mon, Apr 1, 2024	34.56	35.49	34.56	35.41
3764	AMEX	TMV	Thu, Mar 28, 2024	33.59	33.79	33.06	33.49
3763	AMEX	TMV	Wed, Mar 27, 2024	34.12	34.20	33.38	33.40
3762	AMEX	TMV	Tue, Mar 26, 2024	34.58	34.84	34.19	34.27
3761	AMEX	TMV	Mon, Mar 25, 2024	34.34	34.80	34.34	34.57
3760	AMEX	TMV	Fri, Mar 22, 2024	33.80	34.27	33.79	34.08
3759	AMEX	TMV	Thu, Mar 21, 2024	34.81	35.44	34.60	35.05
3758	AMEX	TMV	Wed, Mar 20, 2024	34.93	35.88	34.20	35.21
3757	AMEX	TMV	Tue, Mar 19, 2024	35.21	35.42	34.75	35.17
3756	AMEX	TMV	Mon, Mar 18, 2024	35.85	36.11	35.56	35.45
3755	AMEX	TMV	Fri, Mar 15, 2024	35.43	35.76	35.29	35.59
3754	AMEX	TMV	Thu, Mar 14, 2024	34.71	35.64	34.70	35.53
3753	AMEX	TMV	Wed, Mar 13, 2024	33.82	34.13	33.56	33.92
3752	AMEX	TMV	Tue, Mar 12, 2024	33.26	33.59	33.07	33.43
3751	AMEX	TMV	Mon, Mar 11, 2024	32.26	32.89	32.24	32.56
3750	AMEX	TMV	Fri, Mar 8, 2024	32.40	32.75	32.18	32.49
3749	AMEX	TMV	Thu, Mar 7, 2024	31.80	32.72	31.79	32.36
3748	AMEX	TMV	Wed, Mar 6, 2024	32.66	32.74	31.98	32.20
3747	AMEX	TMV	Tue, Mar 5, 2024	32.93	33.23	32.46	32.71
3746	AMEX	TMV	Mon, Mar 4, 2024	34.56	34.60	34.10	34.17
3745	AMEX	TMV	Fri, Mar 1, 2024	34.85	35.32	33.69	33.75
3744	AMEX	TMV	Thu, Feb 29, 2024	34.71	34.77	34.21	34.39
3743	AMEX	TMV	Wed, Feb 28, 2024	35.53	35.75	34.96	35.04
3742	AMEX	TMV	Tue, Feb 27, 2024	35.38	35.79	35.10	35.70
3741	AMEX	TMV	Mon, Feb 26, 2024	34.47	35.39	34.43	34.98
3740	AMEX	TMV	Fri, Feb 23, 2024	35.89	35.90	34.48	34.60
3739	AMEX	TMV	Thu, Feb 22, 2024	36.36	36.46	35.89	36.05
3738	AMEX	TMV	Wed, Feb 21, 2024	35.73	36.70	35.67	36.48
3737	AMEX	TMV	Tue, Feb 20, 2024	35.76	35.86	35.32	35.75
3736	AMEX	TMV	Fri, Feb 16, 2024	36.10	36.24	35.72	35.81
3735	AMEX	TMV	Thu, Feb 15, 2024	34.84	35.49	34.67	35.16
3734	AMEX	TMV	Wed, Feb 14, 2024	36.25	36.32	35.38	35.67
3733	AMEX	TMV	Tue, Feb 13, 2024	35.59	36.18	35.39	36.16
3732	AMEX	TMV	Mon, Feb 12, 2024	34.43	34.88	34.19	34.39
3731	AMEX	TMV	Fri, Feb 9, 2024	34.63	34.68	34.31	34.47
3730	AMEX	TMV	Thu, Feb 8, 2024	34.23	34.66	33.98	34.29
3729	AMEX	TMV	Wed, Feb 7, 2024	33.64	33.69	32.94	33.58
3728	AMEX	TMV	Tue, Feb 6, 2024	33.96	34.02	33.01	33.17
3727	AMEX	TMV	Mon, Feb 5, 2024	33.61	34.21	33.38	34.08
3726	AMEX	TMV	Fri, Feb 2, 2024	31.93	32.47	31.63	32.12
3725	AMEX	TMV	Thu, Feb 1, 2024	30.92	31.13	29.69	30.19
3724	AMEX	TMV	Wed, Jan 31, 2024	32.37	32.60	31.69	31.94
3723	AMEX	TMV	Tue, Jan 30, 2024	33.12	33.93	32.88	32.94
3722	AMEX	TMV	Mon, Jan 29, 2024	34.44	34.61	33.46	33.77
3721	AMEX	TMV	Fri, Jan 26, 2024	34.84	35.30	34.66	35.02
3720	AMEX	TMV	Thu, Jan 25, 2024	34.62	35.19	34.47	34.79
3719	AMEX	TMV	Wed, Jan 24, 2024	34.12	35.67	34.08	35.39
3718	AMEX	TMV	Tue, Jan 23, 2024	34.74	35.27	34.67	34.77
3717	AMEX	TMV	Mon, Jan 22, 2024	33.74	34.22	33.45	33.96
3716	AMEX	TMV	Fri, Jan 19, 2024	34.90	35.47	34.46	34.56
3715	AMEX	TMV	Thu, Jan 18, 2024	34.17	35.23	34.09	34.94
3714	AMEX	TMV	Wed, Jan 17, 2024	34.07	34.50	33.59	33.96
3713	AMEX	TMV	Tue, Jan 16, 2024	32.95	34.05	32.80	33.73
3712	AMEX	TMV	Fri, Jan 12, 2024	31.76	32.24	31.26	32.01
3711	AMEX	TMV	Thu, Jan 11, 2024	32.32	32.78	31.65	31.82
3710	AMEX	TMV	Wed, Jan 10, 2024	31.55	32.29	31.38	32.23
3709	AMEX	TMV	Tue, Jan 9, 2024	31.77	31.82	31.26	31.75
3708	AMEX	TMV	Mon, Jan 8, 2024	32.21	32.33	31.06	31.20
3707	AMEX	TMV	Fri, Jan 5, 2024	31.92	32.21	30.79	32.11
3706	AMEX	TMV	Thu, Jan 4, 2024	31.06	31.34	30.83	31.18
3705	AMEX	TMV	Wed, Jan 3, 2024	31.05	31.24	29.69	29.82
3704	AMEX	TMV	Tue, Jan 2, 2024	30.25	30.46	29.87	30.18
3703	AMEX	TMV	Fri, Dec 29, 2023	29.48	29.72	28.84	29.61
3702	AMEX	TMV	Thu, Dec 28, 2023	28.54	28.99	28.14	28.81
3701	AMEX	TMV	Wed, Dec 27, 2023	28.82	29.04	28.14	28.17
3700	AMEX	TMV	Tue, Dec 26, 2023	29.89	29.97	29.61	29.71
3699	AMEX	TMV	Fri, Dec 22, 2023	29.14	30.18	29.12	29.92
3698	AMEX	TMV	Thu, Dec 21, 2023	28.80	29.69	28.71	29.51
3697	AMEX	TMV	Wed, Dec 20, 2023	29.59	30.07	29.06	28.89
3696	AMEX	TMV	Tue, Dec 19, 2023	29.84	30.00	29.45	29.81
3695	AMEX	TMV	Mon, Dec 18, 2023	30.17	30.56	30.17	30.21
3694	AMEX	TMV	Fri, Dec 15, 2023	29.93	30.05	29.37	29.54
3693	AMEX	TMV	Thu, Dec 14, 2023	31.00	31.20	29.62	29.71
3692	AMEX	TMV	Wed, Dec 13, 2023	33.90	34.05	31.91	32.09
3691	AMEX	TMV	Tue, Dec 12, 2023	34.99	35.27	34.40	34.53
3690	AMEX	TMV	Mon, Dec 11, 2023	35.16	35.63	34.67	34.80
3689	AMEX	TMV	Fri, Dec 8, 2023	34.71	35.22	34.37	34.57
3688	AMEX	TMV	Thu, Dec 7, 2023	33.81	33.96	32.90	33.63
3687	AMEX	TMV	Wed, Dec 6, 2023	33.96	34.17	32.89	33.16
3686	AMEX	TMV	Tue, Dec 5, 2023	35.61	35.70	34.46	34.50
3685	AMEX	TMV	Mon, Dec 4, 2023	36.95	37.43	36.56	36.82
3684	AMEX	TMV	Fri, Dec 1, 2023	38.47	38.70	36.27	36.47
3683	AMEX	TMV	Thu, Nov 30, 2023	37.97	38.97	37.75	38.47
3682	AMEX	TMV	Wed, Nov 29, 2023	37.78	38.23	37.06	37.17
3681	AMEX	TMV	Tue, Nov 28, 2023	39.32	39.46	38.51	38.61
3680	AMEX	TMV	Mon, Nov 27, 2023	40.11	40.28	38.79	38.79
3679	AMEX	TMV	Fri, Nov 24, 2023	40.40	40.83	40.22	40.83
3678	AMEX	TMV	Wed, Nov 22, 2023	39.06	40.02	38.81	39.39
3677	AMEX	TMV	Tue, Nov 21, 2023	39.75	40.62	39.42	39.79
3676	AMEX	TMV	Mon, Nov 20, 2023	40.99	40.99	39.59	39.69
3675	AMEX	TMV	Fri, Nov 17, 2023	40.19	40.95	39.87	40.43
3674	AMEX	TMV	Thu, Nov 16, 2023	41.35	41.45	40.45	40.92
3673	AMEX	TMV	Wed, Nov 15, 2023	41.75	42.74	41.63	42.40
3672	AMEX	TMV	Tue, Nov 14, 2023	40.42	41.45	40.19	40.71
3671	AMEX	TMV	Mon, Nov 13, 2023	44.52	44.99	43.46	43.68
3670	AMEX	TMV	Fri, Nov 10, 2023	42.99	43.71	42.74	43.28
3669	AMEX	TMV	Thu, Nov 9, 2023	42.06	45.13	41.96	44.09
3668	AMEX	TMV	Wed, Nov 8, 2023	42.77	42.81	41.08	41.19
3667	AMEX	TMV	Tue, Nov 7, 2023	44.08	44.11	42.71	43.42
3666	AMEX	TMV	Mon, Nov 6, 2023	44.93	45.64	44.74	45.28
3665	AMEX	TMV	Fri, Nov 3, 2023	42.27	44.16	41.87	44.07
3664	AMEX	TMV	Thu, Nov 2, 2023	45.51	46.32	44.49	45.02
3663	AMEX	TMV	Wed, Nov 1, 2023	50.14	50.15	48.13	48.22
3662	AMEX	TMV	Tue, Oct 31, 2023	50.05	51.55	49.35	51.44
3661	AMEX	TMV	Mon, Oct 30, 2023	51.02	52.04	49.93	50.64
3660	AMEX	TMV	Fri, Oct 27, 2023	50.41	51.11	49.81	50.10
3659	AMEX	TMV	Thu, Oct 26, 2023	51.66	51.78	49.17	49.39
3658	AMEX	TMV	Wed, Oct 25, 2023	50.61	52.19	50.49	51.67
3657	AMEX	TMV	Tue, Oct 24, 2023	50.05	50.64	48.41	48.46
3656	AMEX	TMV	Mon, Oct 23, 2023	53.00	53.77	49.20	50.33
3655	AMEX	TMV	Fri, Oct 20, 2023	52.68	53.12	51.64	52.27
3654	AMEX	TMV	Thu, Oct 19, 2023	51.03	53.08	49.82	53.02
3653	AMEX	TMV	Wed, Oct 18, 2023	50.12	51.04	49.55	49.98
3652	AMEX	TMV	Tue, Oct 17, 2023	49.24	49.85	48.03	48.61
3651	AMEX	TMV	Mon, Oct 16, 2023	47.03	47.50	46.78	47.03
3650	AMEX	TMV	Fri, Oct 13, 2023	44.82	45.56	44.50	44.86
3649	AMEX	TMV	Thu, Oct 12, 2023	44.41	47.55	44.21	47.29
3648	AMEX	TMV	Wed, Oct 11, 2023	44.69	45.11	43.74	43.77
3647	AMEX	TMV	Tue, Oct 10, 2023	47.89	48.46	45.81	46.66
3646	AMEX	TMV	Mon, Oct 9, 2023	48.64	49.65	46.45	46.47
3645	AMEX	TMV	Fri, Oct 6, 2023	50.88	51.18	48.44	49.95
3644	AMEX	TMV	Thu, Oct 5, 2023	47.72	48.45	47.56	48.14
3643	AMEX	TMV	Wed, Oct 4, 2023	48.27	48.92	47.27	47.37
3642	AMEX	TMV	Tue, Oct 3, 2023	47.45	49.72	46.88	49.36
3641	AMEX	TMV	Mon, Oct 2, 2023	45.15	46.76	44.93	46.38
3640	AMEX	TMV	Fri, Sep 29, 2023	43.26	45.01	42.97	44.14
3639	AMEX	TMV	Thu, Sep 28, 2023	45.71	46.50	44.07	44.18
3638	AMEX	TMV	Wed, Sep 27, 2023	42.82	44.95	42.68	44.47
3637	AMEX	TMV	Tue, Sep 26, 2023	42.92	44.00	42.68	43.76
3636	AMEX	TMV	Mon, Sep 25, 2023	42.60	43.35	42.16	43.35
3635	AMEX	TMV	Fri, Sep 22, 2023	41.14	41.33	40.07	40.30
3634	AMEX	TMV	Thu, Sep 21, 2023	40.49	41.27	40.44	41.26
3633	AMEX	TMV	Wed, Sep 20, 2023	38.00	38.30	37.62	38.28
3632	AMEX	TMV	Tue, Sep 19, 2023	38.24	38.59	37.84	38.58
3631	AMEX	TMV	Mon, Sep 18, 2023	38.80	38.83	37.95	37.76
3630	AMEX	TMV	Fri, Sep 15, 2023	38.07	38.61	38.01	38.55
3629	AMEX	TMV	Thu, Sep 14, 2023	37.36	38.06	37.14	37.96
3628	AMEX	TMV	Wed, Sep 13, 2023	37.37	37.52	36.69	37.10
3627	AMEX	TMV	Tue, Sep 12, 2023	37.45	37.80	36.97	36.97
3626	AMEX	TMV	Mon, Sep 11, 2023	37.62	37.82	37.32	37.62
3625	AMEX	TMV	Fri, Sep 8, 2023	36.82	37.07	36.22	36.84
3624	AMEX	TMV	Thu, Sep 7, 2023	37.22	37.62	37.17	37.27
3623	AMEX	TMV	Wed, Sep 6, 2023	37.05	37.85	37.05	37.45
3622	AMEX	TMV	Tue, Sep 5, 2023	36.88	37.78	36.88	37.72
3621	AMEX	TMV	Fri, Sep 1, 2023	35.15	36.45	35.15	36.19
3620	AMEX	TMV	Thu, Aug 31, 2023	34.62	34.80	34.14	34.58
3619	AMEX	TMV	Wed, Aug 30, 2023	35.00	35.33	34.76	34.97
3618	AMEX	TMV	Tue, Aug 29, 2023	36.36	36.40	34.63	34.85
3617	AMEX	TMV	Mon, Aug 28, 2023	35.56	36.43	35.56	35.94
3616	AMEX	TMV	Fri, Aug 25, 2023	36.74	36.85	35.73	36.09
3615	AMEX	TMV	Thu, Aug 24, 2023	36.03	36.39	35.71	36.37
3614	AMEX	TMV	Wed, Aug 23, 2023	37.19	37.21	35.61	35.67
3613	AMEX	TMV	Tue, Aug 22, 2023	39.19	39.45	38.43	38.45
3612	AMEX	TMV	Mon, Aug 21, 2023	39.16	39.67	39.05	39.37
3611	AMEX	TMV	Fri, Aug 18, 2023	38.17	38.36	37.31	37.84
3610	AMEX	TMV	Thu, Aug 17, 2023	38.13	38.68	37.99	38.17
3609	AMEX	TMV	Wed, Aug 16, 2023	37.11	37.77	36.54	37.60
3608	AMEX	TMV	Tue, Aug 15, 2023	36.48	36.79	36.07	36.77
3607	AMEX	TMV	Mon, Aug 14, 2023	36.04	36.37	35.25	36.07
3606	AMEX	TMV	Fri, Aug 11, 2023	35.88	36.03	35.31	35.81
3605	AMEX	TMV	Thu, Aug 10, 2023	34.06	35.55	33.74	35.50
3604	AMEX	TMV	Wed, Aug 9, 2023	34.13	34.20	33.73	33.85
3603	AMEX	TMV	Tue, Aug 8, 2023	34.16	34.64	33.59	34.38
3602	AMEX	TMV	Mon, Aug 7, 2023	35.04	35.66	34.93	35.62
3601	AMEX	TMV	Fri, Aug 4, 2023	36.18	36.18	34.37	34.56
3600	AMEX	TMV	Thu, Aug 3, 2023	36.05	36.78	35.95	36.44
3599	AMEX	TMV	Wed, Aug 2, 2023	34.04	34.73	33.90	34.01
3598	AMEX	TMV	Tue, Aug 1, 2023	32.28	33.19	32.27	32.98
3597	AMEX	TMV	Mon, Jul 31, 2023	31.77	31.81	31.16	31.40
3596	AMEX	TMV	Fri, Jul 28, 2023	31.97	32.25	31.59	31.65
3595	AMEX	TMV	Thu, Jul 27, 2023	30.80	32.43	30.65	32.08
3594	AMEX	TMV	Wed, Jul 26, 2023	29.91	30.55	29.90	30.30
3593	AMEX	TMV	Tue, Jul 25, 2023	30.64	30.69	30.06	30.35
3592	AMEX	TMV	Mon, Jul 24, 2023	29.60	30.22	29.48	30.17
3591	AMEX	TMV	Fri, Jul 21, 2023	29.43	29.91	29.27	29.79
3590	AMEX	TMV	Thu, Jul 20, 2023	29.43	30.17	29.33	29.82
3589	AMEX	TMV	Wed, Jul 19, 2023	29.54	29.80	28.72	28.76
3588	AMEX	TMV	Tue, Jul 18, 2023	29.74	29.93	29.52	29.77
3587	AMEX	TMV	Mon, Jul 17, 2023	30.23	30.51	30.00	30.16
3586	AMEX	TMV	Fri, Jul 14, 2023	29.78	30.22	29.61	30.15
3585	AMEX	TMV	Thu, Jul 13, 2023	30.11	30.40	29.55	29.70
3584	AMEX	TMV	Wed, Jul 12, 2023	31.26	31.55	30.28	30.53
3583	AMEX	TMV	Tue, Jul 11, 2023	31.69	32.02	31.37	31.70
3582	AMEX	TMV	Mon, Jul 10, 2023	32.38	32.41	31.77	32.10
3581	AMEX	TMV	Fri, Jul 7, 2023	32.07	32.27	31.69	32.20
3580	AMEX	TMV	Thu, Jul 6, 2023	31.14	31.77	30.99	31.56
3579	AMEX	TMV	Wed, Jul 5, 2023	29.54	30.56	29.49	30.28
3578	AMEX	TMV	Mon, Jul 3, 2023	28.77	29.41	28.42	29.41
3577	AMEX	TMV	Fri, Jun 30, 2023	29.66	29.84	28.79	28.94
3576	AMEX	TMV	Thu, Jun 29, 2023	29.55	30.14	29.44	29.91
3575	AMEX	TMV	Wed, Jun 28, 2023	28.50	29.00	28.17	28.34
3574	AMEX	TMV	Tue, Jun 27, 2023	28.34	29.04	28.06	28.71
3573	AMEX	TMV	Mon, Jun 26, 2023	28.28	28.69	28.19	28.47
3572	AMEX	TMV	Fri, Jun 23, 2023	28.12	28.82	28.01	28.53
3571	AMEX	TMV	Thu, Jun 22, 2023	29.01	29.47	28.61	29.27
3570	AMEX	TMV	Wed, Jun 21, 2023	28.94	29.34	28.25	28.33
3569	AMEX	TMV	Tue, Jun 20, 2023	29.02	29.02	28.56	28.48
3568	AMEX	TMV	Fri, Jun 16, 2023	29.52	29.92	29.25	29.38
3567	AMEX	TMV	Thu, Jun 15, 2023	29.01	29.41	28.52	29.13
3566	AMEX	TMV	Wed, Jun 14, 2023	30.19	30.38	29.63	29.82
3565	AMEX	TMV	Tue, Jun 13, 2023	29.75	30.82	29.63	30.58
3564	AMEX	TMV	Mon, Jun 12, 2023	29.69	30.66	29.66	29.69
3563	AMEX	TMV	Fri, Jun 9, 2023	30.22	30.44	29.67	29.93
3562	AMEX	TMV	Thu, Jun 8, 2023	30.87	30.95	29.73	29.81
3561	AMEX	TMV	Wed, Jun 7, 2023	29.78	30.91	29.54	30.86
3560	AMEX	TMV	Tue, Jun 6, 2023	29.99	30.41	29.49	29.53
3559	AMEX	TMV	Mon, Jun 5, 2023	30.40	30.32	29.50	29.84
3558	AMEX	TMV	Fri, Jun 2, 2023	29.00	29.90	28.97	29.84
3557	AMEX	TMV	Thu, Jun 1, 2023	28.70	29.30	28.47	28.96
3556	AMEX	TMV	Wed, May 31, 2023	30.05	30.10	29.03	29.19
3555	AMEX	TMV	Tue, May 30, 2023	30.59	30.73	29.85	30.01
3554	AMEX	TMV	Fri, May 26, 2023	31.83	31.89	30.84	30.86
3553	AMEX	TMV	Thu, May 25, 2023	31.22	31.84	31.10	31.60
3552	AMEX	TMV	Wed, May 24, 2023	30.63	31.29	30.54	31.29
3551	AMEX	TMV	Tue, May 23, 2023	31.42	31.54	30.65	30.90
3550	AMEX	TMV	Mon, May 22, 2023	30.60	31.15	30.28	31.08
3549	AMEX	TMV	Fri, May 19, 2023	30.59	30.89	30.07	30.71
3548	AMEX	TMV	Thu, May 18, 2023	29.70	30.09	29.70	30.04
3547	AMEX	TMV	Wed, May 17, 2023	28.92	29.63	28.92	29.33
3546	AMEX	TMV	Tue, May 16, 2023	29.49	29.75	29.13	29.14
3545	AMEX	TMV	Mon, May 15, 2023	28.67	28.89	28.61	28.84
3544	AMEX	TMV	Fri, May 12, 2023	27.33	27.99	27.25	27.99
3543	AMEX	TMV	Thu, May 11, 2023	27.11	27.57	26.95	27.30
3542	AMEX	TMV	Wed, May 10, 2023	28.40	28.45	27.97	28.12
3541	AMEX	TMV	Tue, May 9, 2023	28.55	28.98	28.46	28.95
3540	AMEX	TMV	Mon, May 8, 2023	28.54	28.71	28.28	28.56
3539	AMEX	TMV	Fri, May 5, 2023	27.87	28.05	27.44	27.47
3538	AMEX	TMV	Thu, May 4, 2023	27.19	27.21	26.25	27.18
3537	AMEX	TMV	Wed, May 3, 2023	26.59	27.11	26.12	26.38
3536	AMEX	TMV	Tue, May 2, 2023	28.24	28.29	26.81	26.83
3535	AMEX	TMV	Mon, May 1, 2023	27.29	29.16	27.22	28.91
3534	AMEX	TMV	Fri, Apr 28, 2023	26.80	27.09	26.39	26.62
3533	AMEX	TMV	Thu, Apr 27, 2023	27.57	28.09	27.56	27.92
3532	AMEX	TMV	Wed, Apr 26, 2023	26.40	27.23	26.08	27.14
3531	AMEX	TMV	Tue, Apr 25, 2023	26.75	26.76	26.14	26.30
3530	AMEX	TMV	Mon, Apr 24, 2023	27.81	27.89	27.42	27.47
3529	AMEX	TMV	Fri, Apr 21, 2023	27.53	28.34	27.47	28.28
3528	AMEX	TMV	Thu, Apr 20, 2023	27.88	27.94	27.51	27.78
3527	AMEX	TMV	Wed, Apr 19, 2023	28.61	28.97	28.36	28.48
3526	AMEX	TMV	Tue, Apr 18, 2023	28.71	28.71	28.08	28.38
3525	AMEX	TMV	Mon, Apr 17, 2023	28.19	28.76	28.08	28.69
3524	AMEX	TMV	Fri, Apr 14, 2023	27.43	27.89	27.33	27.73
3523	AMEX	TMV	Thu, Apr 13, 2023	26.10	27.02	25.93	26.92
3522	AMEX	TMV	Wed, Apr 12, 2023	26.11	26.98	26.11	26.26
3521	AMEX	TMV	Tue, Apr 11, 2023	26.17	26.51	26.12	26.19
3520	AMEX	TMV	Mon, Apr 10, 2023	25.71	26.46	25.63	26.29
3519	AMEX	TMV	Thu, Apr 6, 2023	25.17	25.18	24.87	25.11
3518	AMEX	TMV	Wed, Apr 5, 2023	25.59	25.86	25.18	25.28
3517	AMEX	TMV	Tue, Apr 4, 2023	27.02	27.07	25.54	26.03
3516	AMEX	TMV	Mon, Apr 3, 2023	26.92	27.10	26.06	26.45
3515	AMEX	TMV	Fri, Mar 31, 2023	27.61	27.79	26.66	26.80
3514	AMEX	TMV	Thu, Mar 30, 2023	28.31	28.44	27.84	28.06
3513	AMEX	TMV	Wed, Mar 29, 2023	28.85	28.96	28.28	28.40
3512	AMEX	TMV	Tue, Mar 28, 2023	28.42	28.60	28.08	28.19
3511	AMEX	TMV	Mon, Mar 27, 2023	27.77	28.34	27.30	28.30
3510	AMEX	TMV	Fri, Mar 24, 2023	26.28	26.88	26.04	26.51
3509	AMEX	TMV	Thu, Mar 23, 2023	27.56	27.95	26.69	26.86
3508	AMEX	TMV	Wed, Mar 22, 2023	28.12	28.28	26.71	26.80
3507	AMEX	TMV	Tue, Mar 21, 2023	27.83	28.21	27.54	27.91
3506	AMEX	TMV	Mon, Mar 20, 2023	26.68	27.62	26.65	27.17
3505	AMEX	TMV	Fri, Mar 17, 2023	26.87	27.01	26.03	26.60
3504	AMEX	TMV	Thu, Mar 16, 2023	26.28	28.13	25.85	27.91
3503	AMEX	TMV	Wed, Mar 15, 2023	26.70	27.88	25.96	27.31
3502	AMEX	TMV	Tue, Mar 14, 2023	28.12	29.21	27.79	29.04
3501	AMEX	TMV	Mon, Mar 13, 2023	25.69	28.19	25.02	27.47
3500	AMEX	TMV	Fri, Mar 10, 2023	29.17	29.19	27.69	27.81
3499	AMEX	TMV	Thu, Mar 9, 2023	31.39	31.61	30.55	30.95
3498	AMEX	TMV	Wed, Mar 8, 2023	30.62	31.46	30.09	31.16
3497	AMEX	TMV	Tue, Mar 7, 2023	31.46	32.00	30.63	31.23
3496	AMEX	TMV	Mon, Mar 6, 2023	30.73	31.86	30.66	31.78
3495	AMEX	TMV	Fri, Mar 3, 2023	32.02	32.38	31.05	31.09
3494	AMEX	TMV	Thu, Mar 2, 2023	33.85	34.01	33.35	33.45
3493	AMEX	TMV	Wed, Mar 1, 2023	32.13	32.92	31.95	32.53
3492	AMEX	TMV	Tue, Feb 28, 2023	32.59	32.86	31.53	31.53
3491	AMEX	TMV	Mon, Feb 27, 2023	31.94	32.26	31.52	32.02
3490	AMEX	TMV	Fri, Feb 24, 2023	31.76	32.57	31.45	32.22
3489	AMEX	TMV	Thu, Feb 23, 2023	31.64	31.72	30.68	31.00
3488	AMEX	TMV	Wed, Feb 22, 2023	32.19	32.19	31.49	31.87
3487	AMEX	TMV	Tue, Feb 21, 2023	32.18	32.83	32.06	32.77
3486	AMEX	TMV	Fri, Feb 17, 2023	32.15	32.23	30.94	30.94
3485	AMEX	TMV	Thu, Feb 16, 2023	31.23	31.85	31.06	31.62
3484	AMEX	TMV	Wed, Feb 15, 2023	29.87	30.75	29.61	30.30
3483	AMEX	TMV	Tue, Feb 14, 2023	29.30	30.20	28.78	29.50
3482	AMEX	TMV	Mon, Feb 13, 2023	29.75	29.83	29.13	29.28
3481	AMEX	TMV	Fri, Feb 10, 2023	29.16	30.22	29.12	30.04
3480	AMEX	TMV	Thu, Feb 9, 2023	27.47	29.14	27.35	28.97
3479	AMEX	TMV	Wed, Feb 8, 2023	28.62	29.11	28.15	28.19
3478	AMEX	TMV	Tue, Feb 7, 2023	28.33	28.61	27.57	28.58
3477	AMEX	TMV	Mon, Feb 6, 2023	28.04	28.08	27.60	27.90
3476	AMEX	TMV	Fri, Feb 3, 2023	27.18	27.70	27.00	27.24
3475	AMEX	TMV	Thu, Feb 2, 2023	25.66	26.24	25.32	26.09
3474	AMEX	TMV	Wed, Feb 1, 2023	26.61	27.46	25.86	26.17
3473	AMEX	TMV	Tue, Jan 31, 2023	27.27	28.13	27.03	27.09
3472	AMEX	TMV	Mon, Jan 30, 2023	27.70	27.86	27.12	27.79
3471	AMEX	TMV	Fri, Jan 27, 2023	27.84	27.93	27.28	27.45
3470	AMEX	TMV	Thu, Jan 26, 2023	27.08	27.59	26.73	27.26
3469	AMEX	TMV	Wed, Jan 25, 2023	26.93	27.46	26.51	26.83
3468	AMEX	TMV	Tue, Jan 24, 2023	27.92	28.46	26.85	27.03
3467	AMEX	TMV	Mon, Jan 23, 2023	28.29	28.35	27.83	28.24
3466	AMEX	TMV	Fri, Jan 20, 2023	27.25	27.88	27.05	27.80
3465	AMEX	TMV	Thu, Jan 19, 2023	26.38	26.88	26.21	26.51
3464	AMEX	TMV	Wed, Jan 18, 2023	26.11	27.20	25.89	26.03
3463	AMEX	TMV	Tue, Jan 17, 2023	28.32	28.36	27.59	27.99
3462	AMEX	TMV	Fri, Jan 13, 2023	27.23	27.75	26.71	27.47
3461	AMEX	TMV	Thu, Jan 12, 2023	28.26	29.27	26.68	26.68
3460	AMEX	TMV	Wed, Jan 11, 2023	28.97	29.18	28.35	28.38
3459	AMEX	TMV	Tue, Jan 10, 2023	29.31	30.17	29.13	29.81
3458	AMEX	TMV	Mon, Jan 9, 2023	29.45	29.55	28.25	28.37
3457	AMEX	TMV	Fri, Jan 6, 2023	30.99	31.05	28.70	28.83
3456	AMEX	TMV	Thu, Jan 5, 2023	31.74	31.80	30.48	30.52
3455	AMEX	TMV	Wed, Jan 4, 2023	30.49	31.44	30.28	30.85
3454	AMEX	TMV	Tue, Jan 3, 2023	31.41	32.79	31.22	32.14
3453	AMEX	TMV	Fri, Dec 30, 2022	33.73	34.23	33.19	34.06
3452	AMEX	TMV	Thu, Dec 29, 2022	33.75	33.83	32.64	32.93
3451	AMEX	TMV	Wed, Dec 28, 2022	33.06	34.25	32.83	34.09
3450	AMEX	TMV	Tue, Dec 27, 2022	33.22	33.55	32.59	33.45
3449	AMEX	TMV	Fri, Dec 23, 2022	31.24	31.68	31.00	31.53
3448	AMEX	TMV	Thu, Dec 22, 2022	30.17	30.46	29.83	30.20
3447	AMEX	TMV	Wed, Dec 21, 2022	29.63	30.80	29.52	30.22
3446	AMEX	TMV	Tue, Dec 20, 2022	30.44	30.63	30.07	30.38
3445	AMEX	TMV	Mon, Dec 19, 2022	28.38	29.07	28.38	28.80
3444	AMEX	TMV	Fri, Dec 16, 2022	27.76	28.03	26.89	27.39
3443	AMEX	TMV	Thu, Dec 15, 2022	26.44	26.63	25.91	26.50
3442	AMEX	TMV	Wed, Dec 14, 2022	27.18	27.76	26.71	26.80
3441	AMEX	TMV	Tue, Dec 13, 2022	26.10	27.34	26.08	27.18
3440	AMEX	TMV	Mon, Dec 12, 2022	27.05	28.30	26.83	27.93
3439	AMEX	TMV	Fri, Dec 9, 2022	27.09	28.23	26.94	28.23
3438	AMEX	TMV	Thu, Dec 8, 2022	26.47	26.64	25.97	26.15
3437	AMEX	TMV	Wed, Dec 7, 2022	26.77	26.90	25.78	25.95
3436	AMEX	TMV	Tue, Dec 6, 2022	28.24	28.50	27.53	27.89
3435	AMEX	TMV	Mon, Dec 5, 2022	28.84	29.53	28.71	28.94
3434	AMEX	TMV	Fri, Dec 2, 2022	29.29	29.84	27.82	27.88
3433	AMEX	TMV	Thu, Dec 1, 2022	31.35	31.38	28.85	28.89
3432	AMEX	TMV	Wed, Nov 30, 2022	33.02	33.22	31.99	31.99
3431	AMEX	TMV	Tue, Nov 29, 2022	32.50	32.70	31.69	32.62
3430	AMEX	TMV	Mon, Nov 28, 2022	31.13	31.96	30.94	31.49
3429	AMEX	TMV	Fri, Nov 25, 2022	32.06	32.19	31.75	31.80
3428	AMEX	TMV	Wed, Nov 23, 2022	32.51	32.58	31.40	31.45
3427	AMEX	TMV	Tue, Nov 22, 2022	33.99	34.14	32.94	33.16
3426	AMEX	TMV	Mon, Nov 21, 2022	34.00	34.87	33.79	34.57
3425	AMEX	TMV	Fri, Nov 18, 2022	34.08	35.12	33.69	34.96
3424	AMEX	TMV	Thu, Nov 17, 2022	34.43	34.82	34.06	34.37
3423	AMEX	TMV	Wed, Nov 16, 2022	34.69	34.97	33.18	33.27
3422	AMEX	TMV	Tue, Nov 15, 2022	36.63	36.80	35.43	35.57
3421	AMEX	TMV	Mon, Nov 14, 2022	37.06	37.95	36.97	37.36
3420	AMEX	TMV	Fri, Nov 11, 2022	37.43	37.43	36.53	37.11
3419	AMEX	TMV	Thu, Nov 10, 2022	38.54	38.61	36.38	36.66
3418	AMEX	TMV	Wed, Nov 9, 2022	42.38	42.59	40.88	41.42
3417	AMEX	TMV	Tue, Nov 8, 2022	42.52	42.52	40.86	41.78
3416	AMEX	TMV	Mon, Nov 7, 2022	41.20	43.20	41.06	43.08
3415	AMEX	TMV	Fri, Nov 4, 2022	40.85	42.03	40.09	41.81
3414	AMEX	TMV	Thu, Nov 3, 2022	40.69	40.75	39.20	39.89
3413	AMEX	TMV	Wed, Nov 2, 2022	38.54	39.66	37.69	39.24
3412	AMEX	TMV	Tue, Nov 1, 2022	37.90	39.38	37.88	38.75
3411	AMEX	TMV	Mon, Oct 31, 2022	39.51	41.11	39.21	39.99
3410	AMEX	TMV	Fri, Oct 28, 2022	38.88	39.40	37.98	38.99
3409	AMEX	TMV	Thu, Oct 27, 2022	38.78	39.68	37.60	38.15
3408	AMEX	TMV	Wed, Oct 26, 2022	40.24	40.28	39.04	39.46
3407	AMEX	TMV	Tue, Oct 25, 2022	41.99	42.06	40.93	41.23
3406	AMEX	TMV	Mon, Oct 24, 2022	44.49	45.78	43.45	45.11
3405	AMEX	TMV	Fri, Oct 21, 2022	44.18	44.80	42.96	43.92
3404	AMEX	TMV	Thu, Oct 20, 2022	40.45	41.83	39.90	41.68
3403	AMEX	TMV	Wed, Oct 19, 2022	38.90	39.81	38.65	39.66
3402	AMEX	TMV	Tue, Oct 18, 2022	38.00	39.22	37.49	37.64
3401	AMEX	TMV	Mon, Oct 17, 2022	36.46	37.97	36.03	37.87
3400	AMEX	TMV	Fri, Oct 14, 2022	35.47	37.57	35.39	37.22
3399	AMEX	TMV	Thu, Oct 13, 2022	37.45	37.45	35.30	36.27
3398	AMEX	TMV	Wed, Oct 12, 2022	36.48	36.55	35.12	35.32
3397	AMEX	TMV	Tue, Oct 11, 2022	35.99	36.75	34.67	35.84
3396	AMEX	TMV	Mon, Oct 10, 2022	35.23	36.90	35.17	36.22
3395	AMEX	TMV	Fri, Oct 7, 2022	34.84	35.17	34.03	34.65
3394	AMEX	TMV	Thu, Oct 6, 2022	33.11	34.10	32.87	33.71
3393	AMEX	TMV	Wed, Oct 5, 2022	32.98	33.96	32.83	33.16
3392	AMEX	TMV	Tue, Oct 4, 2022	31.56	32.38	31.15	32.14
3391	AMEX	TMV	Mon, Oct 3, 2022	31.85	32.53	31.05	31.94
3390	AMEX	TMV	Fri, Sep 30, 2022	31.74	33.64	31.23	33.41
3389	AMEX	TMV	Thu, Sep 29, 2022	33.00	33.08	31.80	32.20
3388	AMEX	TMV	Wed, Sep 28, 2022	33.10	33.60	31.58	31.63
3387	AMEX	TMV	Tue, Sep 27, 2022	33.64	35.25	33.32	35.16
3386	AMEX	TMV	Mon, Sep 26, 2022	31.20	33.00	31.12	32.59
3385	AMEX	TMV	Fri, Sep 23, 2022	31.24	31.87	30.23	30.84
3384	AMEX	TMV	Thu, Sep 22, 2022	30.75	31.64	30.67	31.23
3383	AMEX	TMV	Wed, Sep 21, 2022	30.18	30.75	29.00	29.02
3382	AMEX	TMV	Tue, Sep 20, 2022	30.91	31.20	30.03	30.55
3381	AMEX	TMV	Mon, Sep 19, 2022	29.91	30.05	29.23	29.62
3380	AMEX	TMV	Fri, Sep 16, 2022	29.90	30.06	29.04	29.78
3379	AMEX	TMV	Thu, Sep 15, 2022	29.22	29.40	28.92	29.13
3378	AMEX	TMV	Wed, Sep 14, 2022	29.59	29.78	28.89	29.03
3377	AMEX	TMV	Tue, Sep 13, 2022	30.24	30.49	29.28	29.33
3376	AMEX	TMV	Mon, Sep 12, 2022	28.58	29.90	28.36	29.51
3375	AMEX	TMV	Fri, Sep 9, 2022	28.82	29.33	28.40	28.80
3374	AMEX	TMV	Thu, Sep 8, 2022	28.42	28.99	27.89	28.99
3373	AMEX	TMV	Wed, Sep 7, 2022	28.88	28.91	27.87	28.12
3372	AMEX	TMV	Tue, Sep 6, 2022	28.48	29.53	28.44	29.52
3371	AMEX	TMV	Fri, Sep 2, 2022	28.00	28.02	27.23	27.42
3370	AMEX	TMV	Thu, Sep 1, 2022	27.70	28.38	27.46	27.93
3369	AMEX	TMV	Wed, Aug 31, 2022	25.92	26.65	25.48	26.44
3368	AMEX	TMV	Tue, Aug 30, 2022	25.96	26.23	25.35	25.66
3367	AMEX	TMV	Mon, Aug 29, 2022	25.77	26.26	25.70	25.93
3366	AMEX	TMV	Fri, Aug 26, 2022	26.17	26.35	25.07	25.29
3365	AMEX	TMV	Thu, Aug 25, 2022	26.90	27.15	25.63	25.87
3364	AMEX	TMV	Wed, Aug 24, 2022	26.75	27.20	26.49	27.00
3363	AMEX	TMV	Tue, Aug 23, 2022	26.30	26.58	25.39	26.37
3362	AMEX	TMV	Mon, Aug 22, 2022	25.79	26.30	25.73	25.97
3361	AMEX	TMV	Fri, Aug 19, 2022	25.53	25.85	25.51	25.68
3360	AMEX	TMV	Thu, Aug 18, 2022	24.41	24.67	24.00	24.50
3359	AMEX	TMV	Wed, Aug 17, 2022	24.38	24.83	24.36	24.62
3358	AMEX	TMV	Tue, Aug 16, 2022	24.27	24.89	23.79	23.80
3357	AMEX	TMV	Mon, Aug 15, 2022	23.60	24.13	23.32	24.13
3356	AMEX	TMV	Fri, Aug 12, 2022	24.35	24.76	24.04	24.08
3355	AMEX	TMV	Thu, Aug 11, 2022	23.32	24.98	23.25	24.84
3354	AMEX	TMV	Wed, Aug 10, 2022	22.81	23.39	22.15	23.18
3353	AMEX	TMV	Tue, Aug 9, 2022	22.82	22.95	22.48	22.75
3352	AMEX	TMV	Mon, Aug 8, 2022	22.87	22.93	22.37	22.50
3351	AMEX	TMV	Fri, Aug 5, 2022	23.24	23.92	23.23	23.57
3350	AMEX	TMV	Thu, Aug 4, 2022	22.18	22.44	21.88	22.08
3349	AMEX	TMV	Wed, Aug 3, 2022	23.25	23.76	21.94	21.96
3348	AMEX	TMV	Tue, Aug 2, 2022	21.62	23.19	21.36	23.05
3347	AMEX	TMV	Mon, Aug 1, 2022	22.78	22.84	21.66	21.71
3346	AMEX	TMV	Fri, Jul 29, 2022	23.20	23.43	22.28	23.33
3345	AMEX	TMV	Thu, Jul 28, 2022	22.96	23.44	22.47	23.19
3344	AMEX	TMV	Wed, Jul 27, 2022	23.06	23.80	22.76	23.69
3343	AMEX	TMV	Tue, Jul 26, 2022	22.51	23.40	22.32	23.34
3342	AMEX	TMV	Mon, Jul 25, 2022	23.78	23.93	23.31	23.43
3341	AMEX	TMV	Fri, Jul 22, 2022	22.89	23.08	22.30	22.72
3340	AMEX	TMV	Thu, Jul 21, 2022	24.89	24.92	23.87	23.95
3339	AMEX	TMV	Wed, Jul 20, 2022	24.63	25.61	24.63	25.23
3338	AMEX	TMV	Tue, Jul 19, 2022	24.98	25.86	24.89	25.42
3337	AMEX	TMV	Mon, Jul 18, 2022	24.82	25.48	24.80	25.02
3336	AMEX	TMV	Fri, Jul 15, 2022	24.44	24.59	23.84	24.24
3335	AMEX	TMV	Thu, Jul 14, 2022	24.97	25.28	24.27	24.66
3334	AMEX	TMV	Wed, Jul 13, 2022	25.80	26.01	23.96	24.07
3333	AMEX	TMV	Tue, Jul 12, 2022	24.67	25.05	24.21	24.99
3332	AMEX	TMV	Mon, Jul 11, 2022	25.85	25.91	25.14	25.42
3331	AMEX	TMV	Fri, Jul 8, 2022	26.13	27.07	26.09	26.77
3330	AMEX	TMV	Thu, Jul 7, 2022	25.02	26.05	24.97	25.87
3329	AMEX	TMV	Wed, Jul 6, 2022	23.60	25.22	23.53	25.21
3328	AMEX	TMV	Tue, Jul 5, 2022	23.92	24.38	23.37	24.00
3327	AMEX	TMV	Fri, Jul 1, 2022	24.51	24.99	23.44	24.60
3326	AMEX	TMV	Thu, Jun 30, 2022	25.43	25.45	24.76	25.37
3325	AMEX	TMV	Wed, Jun 29, 2022	27.13	27.28	26.05	26.10
3324	AMEX	TMV	Tue, Jun 28, 2022	27.91	28.25	27.28	27.33
3323	AMEX	TMV	Mon, Jun 27, 2022	27.96	28.03	27.29	27.69
3322	AMEX	TMV	Fri, Jun 24, 2022	26.41	27.07	25.94	26.97
3321	AMEX	TMV	Thu, Jun 23, 2022	26.11	26.41	25.23	25.94
3320	AMEX	TMV	Wed, Jun 22, 2022	27.02	27.24	26.53	26.65
3319	AMEX	TMV	Tue, Jun 21, 2022	29.03	29.24	28.36	29.01
3318	AMEX	TMV	Fri, Jun 17, 2022	27.65	28.39	27.03	27.51
3317	AMEX	TMV	Thu, Jun 16, 2022	30.40	30.60	27.87	27.89
3316	AMEX	TMV	Wed, Jun 15, 2022	29.15	30.01	28.40	28.45
3315	AMEX	TMV	Tue, Jun 14, 2022	28.87	30.38	28.48	30.18
3314	AMEX	TMV	Mon, Jun 13, 2022	28.23	29.77	28.07	29.10
3313	AMEX	TMV	Fri, Jun 10, 2022	26.19	27.15	26.04	26.63
3312	AMEX	TMV	Thu, Jun 9, 2022	26.53	26.64	25.97	26.12
3311	AMEX	TMV	Wed, Jun 8, 2022	25.96	26.38	25.69	26.38
3310	AMEX	TMV	Tue, Jun 7, 2022	26.05	26.06	25.24	25.75
3309	AMEX	TMV	Mon, Jun 6, 2022	25.74	26.60	25.51	26.56
3308	AMEX	TMV	Fri, Jun 3, 2022	25.75	25.89	25.13	25.20
3307	AMEX	TMV	Thu, Jun 2, 2022	24.79	25.52	24.72	25.02
3306	AMEX	TMV	Wed, Jun 1, 2022	24.62	25.35	24.32	25.04
3305	AMEX	TMV	Tue, May 31, 2022	24.56	25.32	24.56	24.92
3304	AMEX	TMV	Fri, May 27, 2022	23.31	23.65	23.06	23.48
3303	AMEX	TMV	Thu, May 26, 2022	23.45	24.19	23.44	23.62
3302	AMEX	TMV	Wed, May 25, 2022	23.11	23.72	23.11	23.30
3301	AMEX	TMV	Tue, May 24, 2022	24.19	24.22	23.08	23.57
3300	AMEX	TMV	Mon, May 23, 2022	24.37	25.06	24.04	25.06
3299	AMEX	TMV	Fri, May 20, 2022	24.76	24.79	23.57	23.88
3298	AMEX	TMV	Thu, May 19, 2022	23.76	24.92	23.74	24.75
3297	AMEX	TMV	Wed, May 18, 2022	26.45	26.48	24.83	24.93
3296	AMEX	TMV	Tue, May 17, 2022	26.42	26.65	26.01	26.63
3295	AMEX	TMV	Mon, May 16, 2022	25.42	25.68	24.96	25.65
3294	AMEX	TMV	Fri, May 13, 2022	24.99	25.64	24.89	25.64
3293	AMEX	TMV	Thu, May 12, 2022	24.29	24.52	23.81	24.46
3292	AMEX	TMV	Wed, May 11, 2022	26.53	26.71	24.35	24.41
3291	AMEX	TMV	Tue, May 10, 2022	25.70	26.01	24.98	25.85
3290	AMEX	TMV	Mon, May 9, 2022	27.94	28.05	26.58	26.62
3289	AMEX	TMV	Fri, May 6, 2022	27.02	27.54	26.37	27.34
3288	AMEX	TMV	Thu, May 5, 2022	25.53	26.97	25.48	26.10
3287	AMEX	TMV	Wed, May 4, 2022	24.57	24.95	23.95	24.19
3286	AMEX	TMV	Tue, May 3, 2022	23.88	24.62	23.71	24.57
3285	AMEX	TMV	Mon, May 2, 2022	24.67	25.21	24.43	25.07
3284	AMEX	TMV	Fri, Apr 29, 2022	23.93	24.03	22.98	23.85
3283	AMEX	TMV	Thu, Apr 28, 2022	23.34	23.52	22.93	22.98
3282	AMEX	TMV	Wed, Apr 27, 2022	22.31	23.09	22.24	23.01
3281	AMEX	TMV	Tue, Apr 26, 2022	22.21	22.56	21.84	22.24
3280	AMEX	TMV	Mon, Apr 25, 2022	22.78	23.09	22.30	22.87
3279	AMEX	TMV	Fri, Apr 22, 2022	23.57	23.69	22.77	23.60
3278	AMEX	TMV	Thu, Apr 21, 2022	23.13	24.03	23.08	23.20
3277	AMEX	TMV	Wed, Apr 20, 2022	23.56	23.71	22.46	22.66
3276	AMEX	TMV	Tue, Apr 19, 2022	24.20	24.45	23.85	24.09
3275	AMEX	TMV	Mon, Apr 18, 2022	23.21	23.85	23.07	23.63
3274	AMEX	TMV	Thu, Apr 14, 2022	22.10	23.43	22.10	23.25
3273	AMEX	TMV	Wed, Apr 13, 2022	22.01	22.06	21.36	21.86
3272	AMEX	TMV	Tue, Apr 12, 2022	21.48	22.24	21.42	22.05
3271	AMEX	TMV	Mon, Apr 11, 2022	21.59	22.26	21.44	21.98
3270	AMEX	TMV	Fri, Apr 8, 2022	20.81	21.39	20.63	21.01
3269	AMEX	TMV	Thu, Apr 7, 2022	20.48	20.81	20.25	20.36
3268	AMEX	TMV	Wed, Apr 6, 2022	20.32	20.35	19.49	19.89
3267	AMEX	TMV	Tue, Apr 5, 2022	18.49	19.48	18.45	19.41
3266	AMEX	TMV	Mon, Apr 4, 2022	17.96	18.47	17.96	18.16
3265	AMEX	TMV	Fri, Apr 1, 2022	18.75	18.88	17.56	17.81
3264	AMEX	TMV	Thu, Mar 31, 2022	18.04	18.17	17.76	17.95
3263	AMEX	TMV	Wed, Mar 30, 2022	18.87	18.88	18.03	18.17
3262	AMEX	TMV	Tue, Mar 29, 2022	18.66	18.99	18.22	18.56
3261	AMEX	TMV	Mon, Mar 28, 2022	19.18	19.32	18.64	18.99
3260	AMEX	TMV	Fri, Mar 25, 2022	19.15	19.90	19.14	19.51
3259	AMEX	TMV	Thu, Mar 24, 2022	19.08	19.08	18.43	18.75
3258	AMEX	TMV	Wed, Mar 23, 2022	19.29	19.49	18.25	18.27
3257	AMEX	TMV	Tue, Mar 22, 2022	19.48	19.72	19.30	19.56
3256	AMEX	TMV	Mon, Mar 21, 2022	18.48	19.09	18.34	18.92
3255	AMEX	TMV	Fri, Mar 18, 2022	17.99	18.00	17.61	17.67
3254	AMEX	TMV	Thu, Mar 17, 2022	17.88	18.61	17.69	18.33
3253	AMEX	TMV	Wed, Mar 16, 2022	18.33	18.96	17.79	17.90
3252	AMEX	TMV	Tue, Mar 15, 2022	17.91	18.59	17.77	18.43
3251	AMEX	TMV	Mon, Mar 14, 2022	17.99	18.37	17.94	18.36
3250	AMEX	TMV	Fri, Mar 11, 2022	17.39	17.41	16.95	17.15
3249	AMEX	TMV	Thu, Mar 10, 2022	17.20	17.60	17.09	17.35
3248	AMEX	TMV	Wed, Mar 9, 2022	16.40	16.72	16.30	16.66
3247	AMEX	TMV	Tue, Mar 8, 2022	16.22	16.32	15.98	16.11
3246	AMEX	TMV	Mon, Mar 7, 2022	15.69	15.80	15.20	15.65
3245	AMEX	TMV	Fri, Mar 4, 2022	15.29	15.66	15.12	15.32
3244	AMEX	TMV	Thu, Mar 3, 2022	16.31	16.47	15.86	16.13
3243	AMEX	TMV	Wed, Mar 2, 2022	15.61	16.70	15.41	16.67
3242	AMEX	TMV	Tue, Mar 1, 2022	15.43	15.56	14.78	15.10
3241	AMEX	TMV	Mon, Feb 28, 2022	16.22	16.24	15.60	15.65
3240	AMEX	TMV	Fri, Feb 25, 2022	16.87	17.03	16.62	16.78
3239	AMEX	TMV	Thu, Feb 24, 2022	15.96	17.00	15.94	16.80
3238	AMEX	TMV	Wed, Feb 23, 2022	16.50	16.88	16.44	16.86
3237	AMEX	TMV	Tue, Feb 22, 2022	16.49	16.57	16.16	16.18
3236	AMEX	TMV	Fri, Feb 18, 2022	16.58	16.70	16.27	16.33
3235	AMEX	TMV	Thu, Feb 17, 2022	16.97	17.17	16.55	16.83
3234	AMEX	TMV	Wed, Feb 16, 2022	17.17	17.72	17.12	17.24
3233	AMEX	TMV	Tue, Feb 15, 2022	17.32	17.56	17.22	17.53
3232	AMEX	TMV	Mon, Feb 14, 2022	16.76	17.15	16.54	16.97
3231	AMEX	TMV	Fri, Feb 11, 2022	16.90	17.44	16.26	16.34
3230	AMEX	TMV	Thu, Feb 10, 2022	16.63	17.26	16.55	17.14
3229	AMEX	TMV	Wed, Feb 9, 2022	16.24	16.41	16.00	16.36
3228	AMEX	TMV	Tue, Feb 8, 2022	16.39	16.55	16.29	16.43
3227	AMEX	TMV	Mon, Feb 7, 2022	16.16	16.29	16.04	16.08
3226	AMEX	TMV	Fri, Feb 4, 2022	15.85	16.22	15.78	16.11
3225	AMEX	TMV	Thu, Feb 3, 2022	15.65	15.74	15.34	15.43
3224	AMEX	TMV	Wed, Feb 2, 2022	15.18	15.18	14.67	15.11
3223	AMEX	TMV	Tue, Feb 1, 2022	15.09	15.47	15.06	15.28
3222	AMEX	TMV	Mon, Jan 31, 2022	15.19	15.24	14.95	15.09
3221	AMEX	TMV	Fri, Jan 28, 2022	15.20	15.29	14.78	14.90
3220	AMEX	TMV	Thu, Jan 27, 2022	15.14	15.15	14.81	14.92
3219	AMEX	TMV	Wed, Jan 26, 2022	15.22	15.78	15.12	15.78
3218	AMEX	TMV	Tue, Jan 25, 2022	14.95	15.35	14.75	15.24
3217	AMEX	TMV	Mon, Jan 24, 2022	14.58	15.15	14.55	15.13
3216	AMEX	TMV	Fri, Jan 21, 2022	14.86	15.09	14.63	14.77
3215	AMEX	TMV	Thu, Jan 20, 2022	15.51	15.60	15.31	15.32
3214	AMEX	TMV	Wed, Jan 19, 2022	15.80	15.88	15.41	15.62
3213	AMEX	TMV	Tue, Jan 18, 2022	15.67	16.00	15.56	15.97
3212	AMEX	TMV	Fri, Jan 14, 2022	14.91	15.40	14.91	15.31
3211	AMEX	TMV	Thu, Jan 13, 2022	14.94	15.03	14.60	14.64
3210	AMEX	TMV	Wed, Jan 12, 2022	14.76	15.05	14.74	15.03
3209	AMEX	TMV	Tue, Jan 11, 2022	15.10	15.15	14.86	14.88
3208	AMEX	TMV	Mon, Jan 10, 2022	15.49	15.58	15.12	15.17
3207	AMEX	TMV	Fri, Jan 7, 2022	15.02	15.51	14.99	15.29
3206	AMEX	TMV	Thu, Jan 6, 2022	15.20	15.29	14.93	14.97
3205	AMEX	TMV	Wed, Jan 5, 2022	14.72	15.15	14.71	15.08
3204	AMEX	TMV	Tue, Jan 4, 2022	14.88	15.13	14.72	14.84
3203	AMEX	TMV	Mon, Jan 3, 2022	14.09	14.67	13.95	14.67
3202	AMEX	TMV	Fri, Dec 31, 2021	13.71	13.80	13.37	13.62
3201	AMEX	TMV	Thu, Dec 30, 2021	13.87	14.10	13.67	13.68
3200	AMEX	TMV	Wed, Dec 29, 2021	13.96	14.10	13.86	14.04
3199	AMEX	TMV	Tue, Dec 28, 2021	13.24	13.67	13.20	13.60
3198	AMEX	TMV	Mon, Dec 27, 2021	13.56	13.59	13.40	13.45
3197	AMEX	TMV	Thu, Dec 23, 2021	13.26	13.67	13.26	13.53
3196	AMEX	TMV	Wed, Dec 22, 2021	13.22	13.40	13.19	13.20
3195	AMEX	TMV	Tue, Dec 21, 2021	13.64	13.78	13.36	13.39
3194	AMEX	TMV	Mon, Dec 20, 2021	12.96	13.26	12.90	13.22
3193	AMEX	TMV	Fri, Dec 17, 2021	13.06	13.12	12.91	12.96
3192	AMEX	TMV	Thu, Dec 16, 2021	13.50	13.50	13.21	13.40
3191	AMEX	TMV	Wed, Dec 15, 2021	13.32	13.45	13.02	13.42
3190	AMEX	TMV	Tue, Dec 14, 2021	13.13	13.40	12.98	13.04
3189	AMEX	TMV	Mon, Dec 13, 2021	13.14	13.15	12.89	12.97
3188	AMEX	TMV	Fri, Dec 10, 2021	13.27	13.56	13.18	13.54
3187	AMEX	TMV	Thu, Dec 9, 2021	13.43	13.66	13.29	13.45
3186	AMEX	TMV	Wed, Dec 8, 2021	13.16	13.69	13.15	13.68
3185	AMEX	TMV	Tue, Dec 7, 2021	12.83	13.05	12.64	13.01
3184	AMEX	TMV	Mon, Dec 6, 2021	12.29	12.78	12.20	12.70
3183	AMEX	TMV	Fri, Dec 3, 2021	12.87	12.95	12.01	12.21
3182	AMEX	TMV	Thu, Dec 2, 2021	12.57	12.91	12.54	12.66
3181	AMEX	TMV	Wed, Dec 1, 2021	13.19	13.35	12.70	12.73
3180	AMEX	TMV	Tue, Nov 30, 2021	13.16	13.32	12.82	12.94
3179	AMEX	TMV	Mon, Nov 29, 2021	13.83	13.88	13.49	13.57
3178	AMEX	TMV	Fri, Nov 26, 2021	13.75	13.80	13.25	13.30
3177	AMEX	TMV	Wed, Nov 24, 2021	14.97	14.97	14.35	14.35
3176	AMEX	TMV	Tue, Nov 23, 2021	14.66	15.07	14.61	15.07
3175	AMEX	TMV	Mon, Nov 22, 2021	14.23	14.58	14.15	14.45
3174	AMEX	TMV	Fri, Nov 19, 2021	14.17	14.17	13.88	13.96
3173	AMEX	TMV	Thu, Nov 18, 2021	14.66	14.66	14.38	14.42
3172	AMEX	TMV	Wed, Nov 17, 2021	15.10	15.13	14.57	14.57
3171	AMEX	TMV	Tue, Nov 16, 2021	14.79	15.00	14.55	14.92
3170	AMEX	TMV	Mon, Nov 15, 2021	14.41	14.89	14.39	14.82
3169	AMEX	TMV	Fri, Nov 12, 2021	14.09	14.44	13.95	14.27
3168	AMEX	TMV	Thu, Nov 11, 2021	13.96	14.12	13.90	14.10
3167	AMEX	TMV	Wed, Nov 10, 2021	13.33	14.34	13.32	14.04
3166	AMEX	TMV	Tue, Nov 9, 2021	13.37	13.39	13.09	13.32
3165	AMEX	TMV	Mon, Nov 8, 2021	13.87	13.99	13.78	13.84
3164	AMEX	TMV	Fri, Nov 5, 2021	14.00	14.12	13.70	13.79
3163	AMEX	TMV	Thu, Nov 4, 2021	14.80	14.81	14.34	14.42
3162	AMEX	TMV	Wed, Nov 3, 2021	14.24	14.90	14.19	14.88
3161	AMEX	TMV	Tue, Nov 2, 2021	14.62	14.62	14.30	14.46
3160	AMEX	TMV	Mon, Nov 1, 2021	14.82	14.85	14.55	14.63
3159	AMEX	TMV	Fri, Oct 29, 2021	14.70	14.74	14.25	14.33
3158	AMEX	TMV	Thu, Oct 28, 2021	14.30	14.58	14.15	14.48
3157	AMEX	TMV	Wed, Oct 27, 2021	14.73	14.88	14.19	14.33
3156	AMEX	TMV	Tue, Oct 26, 2021	15.31	15.58	15.16	15.16
3155	AMEX	TMV	Mon, Oct 25, 2021	15.62	15.62	15.41	15.53
3154	AMEX	TMV	Fri, Oct 22, 2021	15.70	15.77	15.37	15.47
3153	AMEX	TMV	Thu, Oct 21, 2021	15.85	16.10	15.81	15.98
3152	AMEX	TMV	Wed, Oct 20, 2021	15.77	16.01	15.64	15.95
3151	AMEX	TMV	Tue, Oct 19, 2021	15.33	15.64	15.31	15.63
3150	AMEX	TMV	Mon, Oct 18, 2021	15.23	15.38	14.92	15.02
3149	AMEX	TMV	Fri, Oct 15, 2021	15.23	15.39	15.19	15.22
3148	AMEX	TMV	Thu, Oct 14, 2021	15.11	15.24	14.94	14.97
3147	AMEX	TMV	Wed, Oct 13, 2021	15.37	15.38	15.07	15.13
3146	AMEX	TMV	Tue, Oct 12, 2021	16.04	16.09	15.56	15.60
3145	AMEX	TMV	Mon, Oct 11, 2021	16.40	16.44	16.30	16.42
3144	AMEX	TMV	Fri, Oct 8, 2021	16.16	16.42	16.15	16.30
3143	AMEX	TMV	Thu, Oct 7, 2021	15.86	16.05	15.82	15.96
3142	AMEX	TMV	Wed, Oct 6, 2021	15.53	15.59	15.37	15.49
3141	AMEX	TMV	Tue, Oct 5, 2021	15.42	15.78	15.40	15.73
3140	AMEX	TMV	Mon, Oct 4, 2021	15.41	15.58	15.15	15.31
3139	AMEX	TMV	Fri, Oct 1, 2021	15.37	15.56	15.18	15.21
3138	AMEX	TMV	Thu, Sep 30, 2021	15.65	15.79	15.53	15.58
3137	AMEX	TMV	Wed, Sep 29, 2021	15.43	15.78	15.23	15.57
3136	AMEX	TMV	Tue, Sep 28, 2021	15.59	15.80	15.36	15.67
3135	AMEX	TMV	Mon, Sep 27, 2021	15.06	15.11	14.81	14.97
3134	AMEX	TMV	Fri, Sep 24, 2021	14.54	14.85	14.53	14.78
3133	AMEX	TMV	Thu, Sep 23, 2021	13.84	14.38	13.83	14.38
3132	AMEX	TMV	Wed, Sep 22, 2021	13.75	13.83	13.47	13.50
3131	AMEX	TMV	Tue, Sep 21, 2021	13.76	13.88	13.69	13.72
3130	AMEX	TMV	Mon, Sep 20, 2021	13.81	13.90	13.58	13.67
3129	AMEX	TMV	Fri, Sep 17, 2021	14.21	14.34	14.16	14.21
3128	AMEX	TMV	Thu, Sep 16, 2021	14.08	14.11	13.87	14.00
3127	AMEX	TMV	Wed, Sep 15, 2021	13.66	14.00	13.65	13.83
3126	AMEX	TMV	Tue, Sep 14, 2021	14.07	14.10	13.55	13.68
3125	AMEX	TMV	Mon, Sep 13, 2021	14.27	14.28	14.14	14.16
3124	AMEX	TMV	Fri, Sep 10, 2021	14.32	14.53	14.24	14.44
3123	AMEX	TMV	Thu, Sep 9, 2021	14.56	14.63	14.03	14.09
3122	AMEX	TMV	Wed, Sep 8, 2021	14.70	14.78	14.54	14.62
3121	AMEX	TMV	Tue, Sep 7, 2021	14.83	15.00	14.76	14.92
3120	AMEX	TMV	Fri, Sep 3, 2021	14.53	14.62	14.47	14.56
3119	AMEX	TMV	Thu, Sep 2, 2021	14.26	14.40	14.17	14.17
3118	AMEX	TMV	Wed, Sep 1, 2021	14.26	14.48	14.23	14.36
3117	AMEX	TMV	Tue, Aug 31, 2021	14.19	14.52	14.09	14.40
3116	AMEX	TMV	Mon, Aug 30, 2021	14.39	14.41	14.13	14.15
3115	AMEX	TMV	Fri, Aug 27, 2021	14.52	14.59	14.25	14.27
3114	AMEX	TMV	Thu, Aug 26, 2021	14.70	14.84	14.53	14.54
3113	AMEX	TMV	Wed, Aug 25, 2021	14.35	14.81	14.31	14.68
3112	AMEX	TMV	Tue, Aug 24, 2021	14.19	14.32	14.11	14.32
3111	AMEX	TMV	Mon, Aug 23, 2021	14.07	14.14	13.99	14.00
3110	AMEX	TMV	Fri, Aug 20, 2021	13.96	14.09	13.90	13.98
3109	AMEX	TMV	Thu, Aug 19, 2021	14.05	14.18	14.00	14.01
3108	AMEX	TMV	Wed, Aug 18, 2021	14.51	14.58	14.29	14.31
3107	AMEX	TMV	Tue, Aug 17, 2021	14.46	14.52	14.29	14.45
3106	AMEX	TMV	Mon, Aug 16, 2021	14.36	14.48	14.13	14.46
3105	AMEX	TMV	Fri, Aug 13, 2021	15.10	15.10	14.56	14.57
3104	AMEX	TMV	Thu, Aug 12, 2021	15.33	15.53	15.22	15.28
3103	AMEX	TMV	Wed, Aug 11, 2021	15.23	15.47	14.98	15.21
3102	AMEX	TMV	Tue, Aug 10, 2021	14.91	15.18	14.88	15.17
3101	AMEX	TMV	Mon, Aug 9, 2021	14.71	14.98	14.58	14.96
3100	AMEX	TMV	Fri, Aug 6, 2021	14.65	14.84	14.54	14.81
3099	AMEX	TMV	Thu, Aug 5, 2021	13.99	14.19	13.94	14.12
3098	AMEX	TMV	Wed, Aug 4, 2021	13.78	14.26	13.69	13.90
3097	AMEX	TMV	Tue, Aug 3, 2021	13.98	14.08	13.85	13.98
3096	AMEX	TMV	Mon, Aug 2, 2021	14.36	14.43	13.86	14.01
3095	AMEX	TMV	Fri, Jul 30, 2021	14.51	14.53	14.34	14.38
3094	AMEX	TMV	Thu, Jul 29, 2021	14.62	14.68	14.49	14.61
3093	AMEX	TMV	Wed, Jul 28, 2021	14.64	14.75	14.36	14.36
3092	AMEX	TMV	Tue, Jul 27, 2021	14.46	14.55	14.35	14.37
3091	AMEX	TMV	Mon, Jul 26, 2021	14.57	14.89	14.56	14.83
3090	AMEX	TMV	Fri, Jul 23, 2021	14.88	14.89	14.67	14.70
3089	AMEX	TMV	Thu, Jul 22, 2021	14.86	14.86	14.33	14.43
3088	AMEX	TMV	Wed, Jul 21, 2021	14.83	15.09	14.74	14.85
3087	AMEX	TMV	Tue, Jul 20, 2021	13.62	14.37	13.56	14.31
3086	AMEX	TMV	Mon, Jul 19, 2021	14.07	14.15	13.76	13.91
3085	AMEX	TMV	Fri, Jul 16, 2021	15.16	15.16	14.84	14.87
3084	AMEX	TMV	Thu, Jul 15, 2021	14.97	15.26	14.77	14.81
3083	AMEX	TMV	Wed, Jul 14, 2021	15.60	15.66	15.30	15.32
3082	AMEX	TMV	Tue, Jul 13, 2021	15.36	16.03	15.14	15.87
3081	AMEX	TMV	Mon, Jul 12, 2021	15.27	15.55	15.22	15.50
3080	AMEX	TMV	Fri, Jul 9, 2021	15.35	15.45	15.30	15.43
3079	AMEX	TMV	Thu, Jul 8, 2021	14.73	14.95	14.57	14.82
3078	AMEX	TMV	Wed, Jul 7, 2021	15.15	15.24	14.83	15.00
3077	AMEX	TMV	Tue, Jul 6, 2021	15.75	15.75	15.32	15.40
3076	AMEX	TMV	Fri, Jul 2, 2021	16.24	16.28	15.98	15.98
3075	AMEX	TMV	Thu, Jul 1, 2021	16.34	16.48	16.23	16.28
3074	AMEX	TMV	Wed, Jun 30, 2021	16.31	16.36	16.08	16.29
3073	AMEX	TMV	Tue, Jun 29, 2021	16.71	16.71	16.50	16.50
3072	AMEX	TMV	Mon, Jun 28, 2021	16.85	16.87	16.47	16.58
3071	AMEX	TMV	Fri, Jun 25, 2021	16.67	17.32	16.63	17.10
3070	AMEX	TMV	Thu, Jun 24, 2021	16.62	16.64	16.46	16.60
3069	AMEX	TMV	Wed, Jun 23, 2021	16.73	16.86	16.59	16.68
3068	AMEX	TMV	Tue, Jun 22, 2021	17.07	17.07	16.54	16.57
3067	AMEX	TMV	Mon, Jun 21, 2021	16.31	16.76	16.27	16.65
3066	AMEX	TMV	Fri, Jun 18, 2021	16.39	16.44	15.77	15.87
3065	AMEX	TMV	Thu, Jun 17, 2021	17.29	17.35	16.13	16.82
3064	AMEX	TMV	Wed, Jun 16, 2021	17.45	17.89	17.36	17.65
3063	AMEX	TMV	Tue, Jun 15, 2021	17.68	17.79	17.57	17.59
3062	AMEX	TMV	Mon, Jun 14, 2021	17.20	17.59	17.20	17.51
3061	AMEX	TMV	Fri, Jun 11, 2021	17.13	17.30	17.10	17.13
3060	AMEX	TMV	Thu, Jun 10, 2021	17.67	17.73	17.05	17.06
3059	AMEX	TMV	Wed, Jun 9, 2021	17.35	17.53	17.19	17.36
3058	AMEX	TMV	Tue, Jun 8, 2021	17.76	17.91	17.75	17.86
3057	AMEX	TMV	Mon, Jun 7, 2021	18.17	18.29	18.13	18.21
3056	AMEX	TMV	Fri, Jun 4, 2021	18.62	18.62	18.07	18.07
3055	AMEX	TMV	Thu, Jun 3, 2021	18.64	18.90	18.64	18.84
3054	AMEX	TMV	Wed, Jun 2, 2021	18.60	18.70	18.51	18.61
3053	AMEX	TMV	Tue, Jun 1, 2021	18.94	19.13	18.73	18.75
3052	AMEX	TMV	Fri, May 28, 2021	18.70	18.77	18.41	18.74
3051	AMEX	TMV	Thu, May 27, 2021	18.71	18.93	18.66	18.68
3050	AMEX	TMV	Wed, May 26, 2021	18.30	18.57	18.17	18.45
3049	AMEX	TMV	Tue, May 25, 2021	18.71	18.71	18.34	18.35
3048	AMEX	TMV	Mon, May 24, 2021	18.97	18.99	18.71	18.88
3047	AMEX	TMV	Fri, May 21, 2021	19.11	19.34	19.08	19.11
3046	AMEX	TMV	Thu, May 20, 2021	19.48	19.51	19.18	19.27
3045	AMEX	TMV	Wed, May 19, 2021	19.58	19.98	19.26	19.77
3044	AMEX	TMV	Tue, May 18, 2021	19.64	19.78	19.57	19.62
3043	AMEX	TMV	Mon, May 17, 2021	19.46	19.57	19.33	19.47
3042	AMEX	TMV	Fri, May 14, 2021	19.62	19.72	19.37	19.37
3041	AMEX	TMV	Thu, May 13, 2021	19.87	19.99	19.69	19.90
3040	AMEX	TMV	Wed, May 12, 2021	19.56	20.11	19.50	19.99
3039	AMEX	TMV	Tue, May 11, 2021	19.34	19.51	19.22	19.39
3038	AMEX	TMV	Mon, May 10, 2021	18.62	19.12	18.51	19.08
3037	AMEX	TMV	Fri, May 7, 2021	18.17	18.64	17.98	18.52
3036	AMEX	TMV	Thu, May 6, 2021	18.52	18.52	18.15	18.27
3035	AMEX	TMV	Wed, May 5, 2021	18.61	18.62	18.22	18.34
3034	AMEX	TMV	Tue, May 4, 2021	18.42	18.55	18.15	18.46
3033	AMEX	TMV	Mon, May 3, 2021	18.75	18.89	18.36	18.81
3032	AMEX	TMV	Fri, Apr 30, 2021	18.91	19.12	18.82	18.83
3031	AMEX	TMV	Thu, Apr 29, 2021	19.34	19.46	18.97	19.00
3030	AMEX	TMV	Wed, Apr 28, 2021	18.86	19.11	18.76	18.82
3029	AMEX	TMV	Tue, Apr 27, 2021	18.49	18.90	18.40	18.85
3028	AMEX	TMV	Mon, Apr 26, 2021	18.27	18.37	18.12	18.36
3027	AMEX	TMV	Fri, Apr 23, 2021	18.18	18.51	18.15	18.29
3026	AMEX	TMV	Thu, Apr 22, 2021	18.32	18.63	18.17	18.19
3025	AMEX	TMV	Wed, Apr 21, 2021	18.52	18.69	18.37	18.42
3024	AMEX	TMV	Tue, Apr 20, 2021	18.94	18.96	18.42	18.53
3023	AMEX	TMV	Mon, Apr 19, 2021	18.83	18.91	18.61	18.77
3022	AMEX	TMV	Fri, Apr 16, 2021	18.70	18.75	18.45	18.63
3021	AMEX	TMV	Thu, Apr 15, 2021	18.56	18.58	17.94	18.23
3020	AMEX	TMV	Wed, Apr 14, 2021	19.16	19.36	19.09	19.18
3019	AMEX	TMV	Tue, Apr 13, 2021	19.48	19.50	18.98	19.00
3018	AMEX	TMV	Mon, Apr 12, 2021	19.42	19.57	19.39	19.42
3017	AMEX	TMV	Fri, Apr 9, 2021	19.40	19.56	19.12	19.40
3016	AMEX	TMV	Thu, Apr 8, 2021	19.46	19.47	19.17	19.19
3015	AMEX	TMV	Wed, Apr 7, 2021	19.44	19.68	19.18	19.66
3014	AMEX	TMV	Tue, Apr 6, 2021	19.56	19.63	19.22	19.27
3013	AMEX	TMV	Mon, Apr 5, 2021	19.84	20.09	19.66	19.69
3012	AMEX	TMV	Thu, Apr 1, 2021	19.88	19.97	19.39	19.44
3011	AMEX	TMV	Wed, Mar 31, 2021	20.06	20.66	19.95	20.37
3010	AMEX	TMV	Tue, Mar 30, 2021	20.51	20.65	19.98	20.10
3009	AMEX	TMV	Mon, Mar 29, 2021	19.84	20.66	19.84	20.43
3008	AMEX	TMV	Fri, Mar 26, 2021	20.03	20.12	19.68	19.92
3007	AMEX	TMV	Thu, Mar 25, 2021	19.19	19.73	19.10	19.72
3006	AMEX	TMV	Wed, Mar 24, 2021	19.77	19.81	19.24	19.29
3005	AMEX	TMV	Tue, Mar 23, 2021	19.99	20.17	19.56	19.60
3004	AMEX	TMV	Mon, Mar 22, 2021	20.40	20.54	20.06	20.15
3003	AMEX	TMV	Fri, Mar 19, 2021	21.16	21.28	20.80	20.83
3002	AMEX	TMV	Thu, Mar 18, 2021	21.51	21.56	20.98	21.21
3001	AMEX	TMV	Wed, Mar 17, 2021	20.68	21.11	20.50	20.61
3000	AMEX	TMV	Tue, Mar 16, 2021	19.86	20.39	19.80	20.15
2999	AMEX	TMV	Mon, Mar 15, 2021	20.08	20.11	19.82	19.93
2998	AMEX	TMV	Fri, Mar 12, 2021	20.13	20.44	20.12	20.27
2997	AMEX	TMV	Thu, Mar 11, 2021	19.00	19.26	18.91	19.05
2996	AMEX	TMV	Wed, Mar 10, 2021	18.76	18.96	18.63	18.67
2995	AMEX	TMV	Tue, Mar 9, 2021	18.97	19.10	18.75	18.78
2994	AMEX	TMV	Mon, Mar 8, 2021	19.18	19.59	19.15	19.59
2993	AMEX	TMV	Fri, Mar 5, 2021	19.45	19.52	18.96	19.15
2992	AMEX	TMV	Thu, Mar 4, 2021	18.86	19.53	18.73	19.25
2991	AMEX	TMV	Wed, Mar 3, 2021	18.97	19.19	18.66	18.89
2990	AMEX	TMV	Tue, Mar 2, 2021	18.56	18.60	18.28	18.28
2989	AMEX	TMV	Mon, Mar 1, 2021	18.43	18.66	18.17	18.27
2988	AMEX	TMV	Fri, Feb 26, 2021	18.61	19.06	17.54	17.54
2987	AMEX	TMV	Thu, Feb 25, 2021	19.20	20.30	19.00	19.51
2986	AMEX	TMV	Wed, Feb 24, 2021	19.21	19.29	18.51	18.62
2985	AMEX	TMV	Tue, Feb 23, 2021	18.38	18.52	18.00	18.29
2984	AMEX	TMV	Mon, Feb 22, 2021	17.84	18.29	17.55	18.12
2983	AMEX	TMV	Fri, Feb 19, 2021	17.45	17.86	17.35	17.71
2982	AMEX	TMV	Thu, Feb 18, 2021	17.24	17.34	16.91	17.05
2981	AMEX	TMV	Wed, Feb 17, 2021	16.78	17.12	16.63	16.84
2980	AMEX	TMV	Tue, Feb 16, 2021	17.05	17.23	16.92	17.14
2979	AMEX	TMV	Fri, Feb 12, 2021	16.23	16.43	16.11	16.39
2978	AMEX	TMV	Thu, Feb 11, 2021	15.61	15.88	15.57	15.82
2977	AMEX	TMV	Wed, Feb 10, 2021	15.75	15.77	15.58	15.59
2976	AMEX	TMV	Tue, Feb 9, 2021	15.78	15.93	15.61	15.90
2975	AMEX	TMV	Mon, Feb 8, 2021	16.05	16.13	15.73	15.93
2974	AMEX	TMV	Fri, Feb 5, 2021	15.80	16.13	15.66	16.13
2973	AMEX	TMV	Thu, Feb 4, 2021	15.77	15.89	15.68	15.75
2972	AMEX	TMV	Wed, Feb 3, 2021	15.39	15.65	15.35	15.62
2971	AMEX	TMV	Tue, Feb 2, 2021	15.29	15.36	15.19	15.20
2970	AMEX	TMV	Mon, Feb 1, 2021	15.02	15.07	14.82	14.92
2969	AMEX	TMV	Fri, Jan 29, 2021	15.14	15.18	14.84	14.97
2968	AMEX	TMV	Thu, Jan 28, 2021	14.58	14.93	14.57	14.70
2967	AMEX	TMV	Wed, Jan 27, 2021	14.41	14.55	14.27	14.47
2966	AMEX	TMV	Tue, Jan 26, 2021	14.67	14.72	14.53	14.58
2965	AMEX	TMV	Mon, Jan 25, 2021	14.77	14.82	14.50	14.52
2964	AMEX	TMV	Fri, Jan 22, 2021	15.05	15.17	15.01	15.05
2963	AMEX	TMV	Thu, Jan 21, 2021	15.19	15.27	15.09	15.18
2962	AMEX	TMV	Wed, Jan 20, 2021	15.02	15.07	14.87	14.88
2961	AMEX	TMV	Tue, Jan 19, 2021	15.13	15.16	14.90	14.90
2960	AMEX	TMV	Fri, Jan 15, 2021	14.96	15.17	14.90	15.05
2959	AMEX	TMV	Thu, Jan 14, 2021	14.84	15.37	14.84	15.23
2958	AMEX	TMV	Wed, Jan 13, 2021	15.13	15.16	14.70	14.83
2957	AMEX	TMV	Tue, Jan 12, 2021	15.39	15.66	15.28	15.34
2956	AMEX	TMV	Mon, Jan 11, 2021	15.33	15.49	15.26	15.32
2955	AMEX	TMV	Fri, Jan 8, 2021	15.19	15.43	15.05	15.22
2954	AMEX	TMV	Thu, Jan 7, 2021	15.10	15.24	14.99	15.09
2953	AMEX	TMV	Wed, Jan 6, 2021	14.52	14.93	14.52	14.69
2952	AMEX	TMV	Tue, Jan 5, 2021	13.71	14.02	13.71	13.84
2951	AMEX	TMV	Mon, Jan 4, 2021	13.77	13.81	13.39	13.54
2950	AMEX	TMV	Thu, Dec 31, 2020	13.58	13.58	13.41	13.50
2949	AMEX	TMV	Wed, Dec 30, 2020	13.73	13.77	13.56	13.57
2948	AMEX	TMV	Tue, Dec 29, 2020	13.86	13.86	13.62	13.65
2947	AMEX	TMV	Mon, Dec 28, 2020	13.86	13.93	13.58	13.60
2946	AMEX	TMV	Thu, Dec 24, 2020	13.72	13.73	13.59	13.63
2945	AMEX	TMV	Wed, Dec 23, 2020	13.80	14.08	13.78	13.78
2944	AMEX	TMV	Tue, Dec 22, 2020	13.56	13.67	13.49	13.50
2943	AMEX	TMV	Mon, Dec 21, 2020	13.65	13.85	13.61	13.71
2942	AMEX	TMV	Fri, Dec 18, 2020	13.68	13.92	13.61	13.87
2941	AMEX	TMV	Thu, Dec 17, 2020	13.41	13.86	13.33	13.76
2940	AMEX	TMV	Wed, Dec 16, 2020	13.85	13.91	13.52	13.65
2939	AMEX	TMV	Tue, Dec 15, 2020	13.56	13.67	13.40	13.55
2938	AMEX	TMV	Mon, Dec 14, 2020	13.62	13.71	13.32	13.41
2937	AMEX	TMV	Fri, Dec 11, 2020	13.26	13.41	13.15	13.29
2936	AMEX	TMV	Thu, Dec 10, 2020	13.70	13.81	13.42	13.48
2935	AMEX	TMV	Wed, Dec 9, 2020	13.89	14.02	13.69	13.74
2934	AMEX	TMV	Tue, Dec 8, 2020	13.62	13.71	13.48	13.68
2933	AMEX	TMV	Mon, Dec 7, 2020	13.95	13.98	13.80	13.89
2932	AMEX	TMV	Fri, Dec 4, 2020	14.12	14.37	14.11	14.28
2931	AMEX	TMV	Thu, Dec 3, 2020	13.82	13.91	13.58	13.67
2930	AMEX	TMV	Wed, Dec 2, 2020	13.82	14.17	13.82	14.03
2929	AMEX	TMV	Tue, Dec 1, 2020	13.40	13.88	13.38	13.67
2928	AMEX	TMV	Mon, Nov 30, 2020	13.11	13.16	12.98	13.05
2927	AMEX	TMV	Fri, Nov 27, 2020	13.18	13.20	13.04	13.05
2926	AMEX	TMV	Wed, Nov 25, 2020	13.29	13.45	13.13	13.44
2925	AMEX	TMV	Tue, Nov 24, 2020	13.18	13.35	13.12	13.31
2924	AMEX	TMV	Mon, Nov 23, 2020	12.93	13.05	12.88	12.93
2923	AMEX	TMV	Fri, Nov 20, 2020	13.00	13.03	12.75	12.77
2922	AMEX	TMV	Thu, Nov 19, 2020	13.14	13.16	12.95	13.11
2921	AMEX	TMV	Wed, Nov 18, 2020	13.26	13.55	13.25	13.32
2920	AMEX	TMV	Tue, Nov 17, 2020	13.45	13.48	13.34	13.42
2919	AMEX	TMV	Mon, Nov 16, 2020	13.70	13.74	13.56	13.70
2918	AMEX	TMV	Fri, Nov 13, 2020	13.54	13.66	13.52	13.60
2917	AMEX	TMV	Thu, Nov 12, 2020	13.95	14.00	13.54	13.54
2916	AMEX	TMV	Wed, Nov 11, 2020	14.46	14.51	14.23	14.28
2915	AMEX	TMV	Tue, Nov 10, 2020	14.49	14.55	14.27	14.42
2914	AMEX	TMV	Mon, Nov 9, 2020	14.21	14.56	14.18	14.20
2913	AMEX	TMV	Fri, Nov 6, 2020	13.31	13.46	13.24	13.34
2912	AMEX	TMV	Thu, Nov 5, 2020	12.81	13.09	12.80	12.92
2911	AMEX	TMV	Wed, Nov 4, 2020	12.81	13.09	12.67	12.98
2910	AMEX	TMV	Tue, Nov 3, 2020	13.84	14.01	13.79	13.86
2909	AMEX	TMV	Mon, Nov 2, 2020	13.60	13.70	13.47	13.64
2908	AMEX	TMV	Fri, Oct 30, 2020	13.57	13.94	13.50	13.94
2907	AMEX	TMV	Thu, Oct 29, 2020	13.16	13.70	13.13	13.53
2906	AMEX	TMV	Wed, Oct 28, 2020	13.00	13.28	12.99	13.15
2905	AMEX	TMV	Tue, Oct 27, 2020	13.27	13.36	13.16	13.20
2904	AMEX	TMV	Mon, Oct 26, 2020	13.55	13.59	13.33	13.47
2903	AMEX	TMV	Fri, Oct 23, 2020	14.17	14.17	13.82	13.87
2902	AMEX	TMV	Thu, Oct 22, 2020	13.80	14.20	13.72	14.20
2901	AMEX	TMV	Wed, Oct 21, 2020	13.68	13.77	13.53	13.69
2900	AMEX	TMV	Tue, Oct 20, 2020	13.40	13.62	13.37	13.55
2899	AMEX	TMV	Mon, Oct 19, 2020	13.24	13.35	13.14	13.19
2898	AMEX	TMV	Fri, Oct 16, 2020	12.98	13.09	12.82	13.02
2897	AMEX	TMV	Thu, Oct 15, 2020	12.66	12.97	12.61	12.91
2896	AMEX	TMV	Wed, Oct 14, 2020	12.79	12.89	12.71	12.86
2895	AMEX	TMV	Tue, Oct 13, 2020	13.08	13.09	12.92	12.94
2894	AMEX	TMV	Mon, Oct 12, 2020	13.28	13.36	13.21	13.22
2893	AMEX	TMV	Fri, Oct 9, 2020	13.51	13.68	13.33	13.37
2892	AMEX	TMV	Thu, Oct 8, 2020	13.40	13.47	13.33	13.35
2891	AMEX	TMV	Wed, Oct 7, 2020	13.50	13.67	13.30	13.58
2890	AMEX	TMV	Tue, Oct 6, 2020	13.58	13.72	13.05	13.28
2889	AMEX	TMV	Mon, Oct 5, 2020	13.18	13.53	13.18	13.53
2888	AMEX	TMV	Fri, Oct 2, 2020	12.54	12.88	12.54	12.76
2887	AMEX	TMV	Thu, Oct 1, 2020	12.81	12.91	12.52	12.52
2886	AMEX	TMV	Wed, Sep 30, 2020	12.52	12.84	12.52	12.67
2885	AMEX	TMV	Tue, Sep 29, 2020	12.33	12.39	12.24	12.34
2884	AMEX	TMV	Mon, Sep 28, 2020	12.32	12.43	12.32	12.37
2883	AMEX	TMV	Fri, Sep 25, 2020	12.27	12.35	12.20	12.28
2882	AMEX	TMV	Thu, Sep 24, 2020	12.30	12.37	12.27	12.27
2881	AMEX	TMV	Wed, Sep 23, 2020	12.45	12.64	12.40	12.40
2880	AMEX	TMV	Tue, Sep 22, 2020	12.42	12.54	12.32	12.46
2879	AMEX	TMV	Mon, Sep 21, 2020	12.32	12.49	12.20	12.43
2878	AMEX	TMV	Fri, Sep 18, 2020	12.51	12.67	12.47	12.63
2877	AMEX	TMV	Thu, Sep 17, 2020	12.31	12.57	12.30	12.50
2876	AMEX	TMV	Wed, Sep 16, 2020	12.35	12.74	12.33	12.61
2875	AMEX	TMV	Tue, Sep 15, 2020	12.48	12.57	12.42	12.50
2874	AMEX	TMV	Mon, Sep 14, 2020	12.34	12.47	12.29	12.41
2873	AMEX	TMV	Fri, Sep 11, 2020	12.45	12.51	12.40	12.42
2872	AMEX	TMV	Thu, Sep 10, 2020	12.91	13.00	12.44	12.49
2871	AMEX	TMV	Wed, Sep 9, 2020	12.55	12.81	12.48	12.69
2870	AMEX	TMV	Tue, Sep 8, 2020	12.44	12.58	12.25	12.58
2869	AMEX	TMV	Fri, Sep 4, 2020	12.48	12.88	12.41	12.82
2868	AMEX	TMV	Thu, Sep 3, 2020	12.17	12.24	11.85	12.13
2867	AMEX	TMV	Wed, Sep 2, 2020	12.69	12.69	12.21	12.24
2866	AMEX	TMV	Tue, Sep 1, 2020	13.12	13.25	12.56	12.60
2865	AMEX	TMV	Mon, Aug 31, 2020	13.20	13.20	12.79	13.06
2864	AMEX	TMV	Fri, Aug 28, 2020	13.10	13.43	13.08	13.33
2863	AMEX	TMV	Thu, Aug 27, 2020	12.49	13.31	12.46	13.29
2862	AMEX	TMV	Wed, Aug 26, 2020	12.63	12.81	12.58	12.63
2861	AMEX	TMV	Tue, Aug 25, 2020	12.57	12.68	12.41	12.49
2860	AMEX	TMV	Mon, Aug 24, 2020	12.13	12.23	11.99	12.22
2859	AMEX	TMV	Fri, Aug 21, 2020	12.25	12.42	12.14	12.15
2858	AMEX	TMV	Thu, Aug 20, 2020	12.33	12.44	12.28	12.37
2857	AMEX	TMV	Wed, Aug 19, 2020	12.34	12.82	12.30	12.73
2856	AMEX	TMV	Tue, Aug 18, 2020	12.58	12.65	12.47	12.48
2855	AMEX	TMV	Mon, Aug 17, 2020	12.68	12.80	12.57	12.77
2854	AMEX	TMV	Fri, Aug 14, 2020	12.72	12.87	12.64	12.87
2853	AMEX	TMV	Thu, Aug 13, 2020	12.39	12.86	12.33	12.72
2852	AMEX	TMV	Wed, Aug 12, 2020	12.31	12.45	12.22	12.33
2851	AMEX	TMV	Tue, Aug 11, 2020	11.97	12.25	11.92	11.99
2850	AMEX	TMV	Mon, Aug 10, 2020	11.36	11.59	11.36	11.58
2849	AMEX	TMV	Fri, Aug 7, 2020	11.16	11.49	11.12	11.42
2848	AMEX	TMV	Thu, Aug 6, 2020	11.15	11.28	10.96	11.21
2847	AMEX	TMV	Wed, Aug 5, 2020	11.40	11.48	11.31	11.39
2846	AMEX	TMV	Tue, Aug 4, 2020	11.25	11.28	11.11	11.11
2845	AMEX	TMV	Mon, Aug 3, 2020	11.58	11.63	11.38	11.38
2844	AMEX	TMV	Fri, Jul 31, 2020	11.43	11.47	11.19	11.27
2843	AMEX	TMV	Thu, Jul 30, 2020	11.25	11.31	11.22	11.24
2842	AMEX	TMV	Wed, Jul 29, 2020	11.45	11.67	11.39	11.48
2841	AMEX	TMV	Tue, Jul 28, 2020	11.56	11.58	11.40	11.42
2840	AMEX	TMV	Mon, Jul 27, 2020	11.42	11.68	11.42	11.65
2839	AMEX	TMV	Fri, Jul 24, 2020	11.67	11.71	11.50	11.52
2838	AMEX	TMV	Thu, Jul 23, 2020	11.71	11.77	11.50	11.54
2837	AMEX	TMV	Wed, Jul 22, 2020	11.85	11.96	11.81	11.95
2836	AMEX	TMV	Tue, Jul 21, 2020	12.04	12.09	11.97	12.06
2835	AMEX	TMV	Mon, Jul 20, 2020	12.02	12.16	11.98	12.08
2834	AMEX	TMV	Fri, Jul 17, 2020	12.06	12.23	12.05	12.19
2833	AMEX	TMV	Thu, Jul 16, 2020	12.02	12.11	11.95	12.10
2832	AMEX	TMV	Wed, Jul 15, 2020	12.37	12.37	12.14	12.26
2831	AMEX	TMV	Tue, Jul 14, 2020	11.93	12.12	11.89	12.10
2830	AMEX	TMV	Mon, Jul 13, 2020	12.47	12.51	12.14	12.15
2829	AMEX	TMV	Fri, Jul 10, 2020	11.90	12.30	11.87	12.27
2828	AMEX	TMV	Thu, Jul 9, 2020	12.67	12.68	12.03	12.10
2827	AMEX	TMV	Wed, Jul 8, 2020	12.74	12.85	12.62	12.71
2826	AMEX	TMV	Tue, Jul 7, 2020	12.98	13.02	12.52	12.55
2825	AMEX	TMV	Mon, Jul 6, 2020	13.25	13.35	13.08	13.10
2824	AMEX	TMV	Thu, Jul 2, 2020	13.15	13.26	12.91	12.94
2823	AMEX	TMV	Wed, Jul 1, 2020	13.13	13.27	12.95	12.99
2822	AMEX	TMV	Tue, Jun 30, 2020	12.60	13.00	12.60	12.91
2821	AMEX	TMV	Mon, Jun 29, 2020	12.68	12.79	12.60	12.73
2820	AMEX	TMV	Fri, Jun 26, 2020	12.85	12.86	12.59	12.61
2819	AMEX	TMV	Thu, Jun 25, 2020	12.93	13.05	12.82	13.03
2818	AMEX	TMV	Wed, Jun 24, 2020	13.51	13.51	13.13	13.13
2817	AMEX	TMV	Tue, Jun 23, 2020	13.55	13.61	13.41	13.56
2816	AMEX	TMV	Mon, Jun 22, 2020	13.11	13.37	13.06	13.30
2815	AMEX	TMV	Fri, Jun 19, 2020	13.66	13.66	13.29	13.31
2814	AMEX	TMV	Thu, Jun 18, 2020	13.40	13.50	13.29	13.34
2813	AMEX	TMV	Wed, Jun 17, 2020	13.85	14.08	13.73	13.78
2812	AMEX	TMV	Tue, Jun 16, 2020	14.07	14.24	13.63	13.92
2811	AMEX	TMV	Mon, Jun 15, 2020	12.97	13.38	12.89	13.33
2810	AMEX	TMV	Fri, Jun 12, 2020	13.31	13.42	13.05	13.36
2809	AMEX	TMV	Thu, Jun 11, 2020	13.15	13.28	12.92	13.02
2808	AMEX	TMV	Wed, Jun 10, 2020	14.20	14.26	13.77	13.78
2807	AMEX	TMV	Tue, Jun 9, 2020	14.25	14.47	14.09	14.41
2806	AMEX	TMV	Mon, Jun 8, 2020	15.39	15.40	14.88	14.92
2805	AMEX	TMV	Fri, Jun 5, 2020	15.52	15.93	15.08	15.09
2804	AMEX	TMV	Thu, Jun 4, 2020	14.33	14.79	14.31	14.78
2803	AMEX	TMV	Wed, Jun 3, 2020	14.00	14.32	13.97	14.15
2802	AMEX	TMV	Tue, Jun 2, 2020	13.63	13.73	13.53	13.62
2801	AMEX	TMV	Mon, Jun 1, 2020	13.51	13.62	13.45	13.48
2800	AMEX	TMV	Fri, May 29, 2020	13.42	13.51	13.09	13.22
2799	AMEX	TMV	Thu, May 28, 2020	13.60	13.68	13.47	13.50
2798	AMEX	TMV	Wed, May 27, 2020	13.40	13.46	13.15	13.34
2797	AMEX	TMV	Tue, May 26, 2020	13.19	13.36	13.18	13.28
2796	AMEX	TMV	Fri, May 22, 2020	12.95	12.98	12.73	12.79
2795	AMEX	TMV	Thu, May 21, 2020	12.93	13.06	12.80	13.00
2794	AMEX	TMV	Wed, May 20, 2020	13.32	13.39	12.96	13.11
2793	AMEX	TMV	Tue, May 19, 2020	13.50	13.50	13.20	13.21
2792	AMEX	TMV	Mon, May 18, 2020	12.93	13.50	12.92	13.35
2791	AMEX	TMV	Fri, May 15, 2020	12.18	12.63	12.15	12.54
2790	AMEX	TMV	Thu, May 14, 2020	12.40	12.46	12.21	12.44
2789	AMEX	TMV	Wed, May 13, 2020	12.92	12.99	12.64	12.83
2788	AMEX	TMV	Tue, May 12, 2020	13.39	13.40	12.99	13.10
2787	AMEX	TMV	Mon, May 11, 2020	13.26	13.66	13.15	13.50
2786	AMEX	TMV	Fri, May 8, 2020	13.09	13.26	12.88	13.19
2785	AMEX	TMV	Thu, May 7, 2020	13.35	13.39	12.66	12.71
2784	AMEX	TMV	Wed, May 6, 2020	13.42	13.69	13.33	13.37
2783	AMEX	TMV	Tue, May 5, 2020	12.87	12.94	12.72	12.76
2782	AMEX	TMV	Mon, May 4, 2020	12.44	12.67	12.41	12.53
2781	AMEX	TMV	Fri, May 1, 2020	12.44	12.68	12.31	12.36
2780	AMEX	TMV	Thu, Apr 30, 2020	12.23	12.67	12.14	12.66
2779	AMEX	TMV	Wed, Apr 29, 2020	12.09	12.39	11.91	12.24
2778	AMEX	TMV	Tue, Apr 28, 2020	12.30	12.32	11.99	12.06
2777	AMEX	TMV	Mon, Apr 27, 2020	12.06	12.52	12.05	12.49
2776	AMEX	TMV	Fri, Apr 24, 2020	12.07	12.09	11.83	11.83
2775	AMEX	TMV	Thu, Apr 23, 2020	12.02	12.07	11.80	11.91
2774	AMEX	TMV	Wed, Apr 22, 2020	12.03	12.28	11.94	12.10
2773	AMEX	TMV	Tue, Apr 21, 2020	11.65	11.88	11.55	11.73
2772	AMEX	TMV	Mon, Apr 20, 2020	12.50	12.50	12.18	12.20
2771	AMEX	TMV	Fri, Apr 17, 2020	12.13	12.61	11.86	12.53
2770	AMEX	TMV	Thu, Apr 16, 2020	12.20	12.23	11.98	12.05
2769	AMEX	TMV	Wed, Apr 15, 2020	12.83	12.83	12.35	12.45
2768	AMEX	TMV	Tue, Apr 14, 2020	13.48	13.60	13.29	13.50
2767	AMEX	TMV	Mon, Apr 13, 2020	13.33	13.50	13.08	13.48
2766	AMEX	TMV	Thu, Apr 9, 2020	13.35	13.53	13.05	13.18
2765	AMEX	TMV	Wed, Apr 8, 2020	13.28	13.38	12.95	13.20
2764	AMEX	TMV	Tue, Apr 7, 2020	13.20	13.51	12.90	12.95
2763	AMEX	TMV	Mon, Apr 6, 2020	12.83	12.88	12.50	12.53
2762	AMEX	TMV	Fri, Apr 3, 2020	12.55	12.55	12.04	12.43
2761	AMEX	TMV	Thu, Apr 2, 2020	12.38	12.71	12.28	12.55
2760	AMEX	TMV	Wed, Apr 1, 2020	12.50	12.90	12.28	12.70
2759	AMEX	TMV	Tue, Mar 31, 2020	13.23	13.40	12.86	13.33
2758	AMEX	TMV	Mon, Mar 30, 2020	12.60	13.11	12.16	13.00
2757	AMEX	TMV	Fri, Mar 27, 2020	13.43	13.50	12.58	12.68
2756	AMEX	TMV	Thu, Mar 26, 2020	13.75	14.09	13.22	13.88
2755	AMEX	TMV	Wed, Mar 25, 2020	13.75	14.28	12.98	14.00
2754	AMEX	TMV	Tue, Mar 24, 2020	14.40	14.55	13.33	13.90
2753	AMEX	TMV	Mon, Mar 23, 2020	15.68	15.78	13.30	13.32
2752	AMEX	TMV	Fri, Mar 20, 2020	17.50	17.85	15.38	15.40
2751	AMEX	TMV	Thu, Mar 19, 2020	19.58	20.72	17.25	19.40
2750	AMEX	TMV	Wed, Mar 18, 2020	18.25	22.92	17.65	21.15
2749	AMEX	TMV	Tue, Mar 17, 2020	15.13	18.30	14.63	18.03
2748	AMEX	TMV	Mon, Mar 16, 2020	16.13	17.28	14.60	15.00
2747	AMEX	TMV	Fri, Mar 13, 2020	18.43	19.41	17.43	18.80
2746	AMEX	TMV	Thu, Mar 12, 2020	15.53	18.18	14.55	17.50
2745	AMEX	TMV	Wed, Mar 11, 2020	15.30	18.13	14.80	17.83
2744	AMEX	TMV	Tue, Mar 10, 2020	14.63	16.25	13.60	16.18
2743	AMEX	TMV	Mon, Mar 9, 2020	13.70	14.18	11.40	13.88
2742	AMEX	TMV	Fri, Mar 6, 2020	15.03	16.13	14.43	15.23
2741	AMEX	TMV	Thu, Mar 5, 2020	18.63	18.70	17.95	18.05
2740	AMEX	TMV	Wed, Mar 4, 2020	18.93	19.68	18.53	19.53
2739	AMEX	TMV	Tue, Mar 3, 2020	19.85	20.43	17.65	18.90
2738	AMEX	TMV	Mon, Mar 2, 2020	19.30	19.88	18.85	19.80
2737	AMEX	TMV	Fri, Feb 28, 2020	19.95	19.95	19.13	19.33
2736	AMEX	TMV	Thu, Feb 27, 2020	20.45	21.25	20.28	20.78
2735	AMEX	TMV	Wed, Feb 26, 2020	21.60	21.75	20.88	21.43
2734	AMEX	TMV	Tue, Feb 25, 2020	21.50	21.53	20.88	21.08
2733	AMEX	TMV	Mon, Feb 24, 2020	21.25	21.60	21.16	21.45
2732	AMEX	TMV	Fri, Feb 21, 2020	22.63	22.68	22.10	22.53
2731	AMEX	TMV	Thu, Feb 20, 2020	23.43	23.45	23.00	23.15
2730	AMEX	TMV	Wed, Feb 19, 2020	23.90	23.94	23.65	23.68
2729	AMEX	TMV	Tue, Feb 18, 2020	23.80	23.98	23.43	23.70
2728	AMEX	TMV	Fri, Feb 14, 2020	24.05	24.20	23.90	24.18
2727	AMEX	TMV	Thu, Feb 13, 2020	24.75	24.80	24.35	24.53
2726	AMEX	TMV	Wed, Feb 12, 2020	24.78	24.94	24.68	24.75
2725	AMEX	TMV	Tue, Feb 11, 2020	24.13	24.46	24.10	24.43
2724	AMEX	TMV	Mon, Feb 10, 2020	23.88	24.08	23.83	24.00
2723	AMEX	TMV	Fri, Feb 7, 2020	24.33	24.50	24.05	24.20
2722	AMEX	TMV	Thu, Feb 6, 2020	25.40	25.49	25.00	25.13
2721	AMEX	TMV	Wed, Feb 5, 2020	25.35	25.54	25.13	25.50
2720	AMEX	TMV	Tue, Feb 4, 2020	24.45	24.93	24.45	24.68
2719	AMEX	TMV	Mon, Feb 3, 2020	24.00	24.41	23.60	23.70
2718	AMEX	TMV	Fri, Jan 31, 2020	24.03	24.03	23.61	23.68
2717	AMEX	TMV	Thu, Jan 30, 2020	24.13	24.45	23.78	24.30
2716	AMEX	TMV	Wed, Jan 29, 2020	24.88	24.91	24.25	24.33
2715	AMEX	TMV	Tue, Jan 28, 2020	24.68	25.20	24.58	25.08
2714	AMEX	TMV	Mon, Jan 27, 2020	24.70	24.90	24.45	24.45
2713	AMEX	TMV	Fri, Jan 24, 2020	26.00	26.10	25.40	25.68
2712	AMEX	TMV	Thu, Jan 23, 2020	26.30	26.38	26.03	26.35
2711	AMEX	TMV	Wed, Jan 22, 2020	26.95	27.05	26.73	26.83
2710	AMEX	TMV	Tue, Jan 21, 2020	27.55	27.55	27.03	27.13
2709	AMEX	TMV	Fri, Jan 17, 2020	28.28	28.38	27.95	27.98
2708	AMEX	TMV	Thu, Jan 16, 2020	27.23	27.56	27.13	27.33
2707	AMEX	TMV	Wed, Jan 15, 2020	27.13	27.40	26.98	27.03
2706	AMEX	TMV	Tue, Jan 14, 2020	27.88	27.93	27.58	27.60
2705	AMEX	TMV	Mon, Jan 13, 2020	28.08	28.35	27.95	28.00
2704	AMEX	TMV	Fri, Jan 10, 2020	28.25	28.25	27.73	27.78
2703	AMEX	TMV	Thu, Jan 9, 2020	29.25	29.33	28.36	28.45
2702	AMEX	TMV	Wed, Jan 8, 2020	28.03	29.03	27.83	28.78
2701	AMEX	TMV	Tue, Jan 7, 2020	27.85	28.23	27.75	28.20
2700	AMEX	TMV	Mon, Jan 6, 2020	26.98	27.90	26.98	27.78
2699	AMEX	TMV	Fri, Jan 3, 2020	27.90	28.12	27.34	27.35
2698	AMEX	TMV	Thu, Jan 2, 2020	28.85	28.88	28.33	28.65
2697	AMEX	TMV	Tue, Dec 31, 2019	29.18	29.71	29.05	29.55
2696	AMEX	TMV	Mon, Dec 30, 2019	29.38	29.50	28.75	28.80
2695	AMEX	TMV	Fri, Dec 27, 2019	28.43	28.53	28.28	28.53
2694	AMEX	TMV	Thu, Dec 26, 2019	28.70	28.98	28.55	28.63
2693	AMEX	TMV	Tue, Dec 24, 2019	29.30	29.35	28.63	28.75
2692	AMEX	TMV	Mon, Dec 23, 2019	28.78	29.28	28.68	29.03
2691	AMEX	TMV	Fri, Dec 20, 2019	29.28	29.38	28.90	28.85
2690	AMEX	TMV	Thu, Dec 19, 2019	29.38	29.48	28.78	29.08
2689	AMEX	TMV	Wed, Dec 18, 2019	28.63	29.26	28.58	29.15
2688	AMEX	TMV	Tue, Dec 17, 2019	28.08	28.68	28.00	28.43
2687	AMEX	TMV	Mon, Dec 16, 2019	27.90	28.55	27.90	28.30
2686	AMEX	TMV	Fri, Dec 13, 2019	28.18	28.70	27.28	27.60
2685	AMEX	TMV	Thu, Dec 12, 2019	27.53	29.03	27.50	28.53
2684	AMEX	TMV	Wed, Dec 11, 2019	27.50	27.53	27.00	27.28
2683	AMEX	TMV	Tue, Dec 10, 2019	27.53	28.00	27.45	27.90
2682	AMEX	TMV	Mon, Dec 9, 2019	27.65	27.93	27.58	27.80
2681	AMEX	TMV	Fri, Dec 6, 2019	28.25	28.33	27.60	28.05
2680	AMEX	TMV	Thu, Dec 5, 2019	27.80	27.88	27.38	27.58
2679	AMEX	TMV	Wed, Dec 4, 2019	26.88	27.50	26.80	27.15
2678	AMEX	TMV	Tue, Dec 3, 2019	27.13	27.16	26.05	26.38
2677	AMEX	TMV	Mon, Dec 2, 2019	28.23	28.35	27.95	28.10
2676	AMEX	TMV	Fri, Nov 29, 2019	26.90	27.43	26.90	27.08
2675	AMEX	TMV	Wed, Nov 27, 2019	26.88	27.03	26.78	26.93
2674	AMEX	TMV	Tue, Nov 26, 2019	26.68	26.75	26.55	26.60
2673	AMEX	TMV	Mon, Nov 25, 2019	27.15	27.18	26.98	27.10
2672	AMEX	TMV	Fri, Nov 22, 2019	27.20	27.48	27.15	27.38
2671	AMEX	TMV	Thu, Nov 21, 2019	27.50	27.78	27.23	27.38
2670	AMEX	TMV	Wed, Nov 20, 2019	27.35	27.40	26.93	26.93
2669	AMEX	TMV	Tue, Nov 19, 2019	28.25	28.25	27.74	27.83
2668	AMEX	TMV	Mon, Nov 18, 2019	28.38	28.53	28.13	28.45
2667	AMEX	TMV	Fri, Nov 15, 2019	28.85	28.85	28.42	28.65
2666	AMEX	TMV	Thu, Nov 14, 2019	28.65	28.68	28.23	28.55
2665	AMEX	TMV	Wed, Nov 13, 2019	29.23	29.65	29.13	29.45
2664	AMEX	TMV	Tue, Nov 12, 2019	30.25	30.59	29.80	29.98
2663	AMEX	TMV	Mon, Nov 11, 2019	30.23	30.69	30.18	30.45
2662	AMEX	TMV	Fri, Nov 8, 2019	30.38	30.59	29.83	30.48
2661	AMEX	TMV	Thu, Nov 7, 2019	29.55	30.73	29.55	30.10
2660	AMEX	TMV	Wed, Nov 6, 2019	28.53	28.93	28.30	28.55
2659	AMEX	TMV	Tue, Nov 5, 2019	29.08	29.30	28.88	29.10
2658	AMEX	TMV	Mon, Nov 4, 2019	27.95	28.23	27.88	28.08
2657	AMEX	TMV	Fri, Nov 1, 2019	26.93	27.48	26.65	27.08
2656	AMEX	TMV	Thu, Oct 31, 2019	27.18	27.25	26.53	26.75
2655	AMEX	TMV	Wed, Oct 30, 2019	28.90	28.91	27.85	27.93
2654	AMEX	TMV	Tue, Oct 29, 2019	28.98	29.28	28.95	29.18
2653	AMEX	TMV	Mon, Oct 28, 2019	29.03	29.40	29.03	29.23
2652	AMEX	TMV	Fri, Oct 25, 2019	27.85	28.58	27.85	28.48
2651	AMEX	TMV	Thu, Oct 24, 2019	27.73	28.13	27.41	28.08
2650	AMEX	TMV	Wed, Oct 23, 2019	27.55	27.90	27.35	27.90
2649	AMEX	TMV	Tue, Oct 22, 2019	27.93	28.35	27.85	28.03
2648	AMEX	TMV	Mon, Oct 21, 2019	28.40	28.60	28.16	28.50
2647	AMEX	TMV	Fri, Oct 18, 2019	27.68	27.86	27.43	27.80
2646	AMEX	TMV	Thu, Oct 17, 2019	27.80	27.95	27.33	27.75
2645	AMEX	TMV	Wed, Oct 16, 2019	27.75	27.93	27.50	27.65
2644	AMEX	TMV	Tue, Oct 15, 2019	27.13	27.80	27.00	27.70
2643	AMEX	TMV	Mon, Oct 14, 2019	26.70	26.90	26.65	26.73
2642	AMEX	TMV	Fri, Oct 11, 2019	26.95	27.65	26.93	27.23
2641	AMEX	TMV	Thu, Oct 10, 2019	25.80	26.53	25.80	26.30
2640	AMEX	TMV	Wed, Oct 9, 2019	25.00	25.45	25.00	25.18
2639	AMEX	TMV	Tue, Oct 8, 2019	24.40	25.00	24.35	24.78
2638	AMEX	TMV	Mon, Oct 7, 2019	24.73	24.97	24.55	24.90
2637	AMEX	TMV	Fri, Oct 4, 2019	24.68	24.73	24.30	24.33
2636	AMEX	TMV	Thu, Oct 3, 2019	25.35	25.38	24.48	24.85
2635	AMEX	TMV	Wed, Oct 2, 2019	25.63	25.73	25.21	25.53
2634	AMEX	TMV	Tue, Oct 1, 2019	26.80	26.90	25.40	25.73
2633	AMEX	TMV	Mon, Sep 30, 2019	26.63	26.65	25.96	25.98
2632	AMEX	TMV	Fri, Sep 27, 2019	26.38	26.48	26.03	26.15
2631	AMEX	TMV	Thu, Sep 26, 2019	26.43	26.60	26.00	26.35
2630	AMEX	TMV	Wed, Sep 25, 2019	25.90	27.03	25.75	26.93
2629	AMEX	TMV	Tue, Sep 24, 2019	26.40	26.40	25.58	25.70
2628	AMEX	TMV	Mon, Sep 23, 2019	26.60	26.91	26.13	26.69
2627	AMEX	TMV	Fri, Sep 20, 2019	27.45	27.67	26.75	26.83
2626	AMEX	TMV	Thu, Sep 19, 2019	27.43	27.93	27.33	27.88
2625	AMEX	TMV	Wed, Sep 18, 2019	27.95	28.19	27.50	28.15
2624	AMEX	TMV	Tue, Sep 17, 2019	28.90	29.13	28.15	28.48
2623	AMEX	TMV	Mon, Sep 16, 2019	29.23	29.65	28.80	28.98
2622	AMEX	TMV	Fri, Sep 13, 2019	29.05	30.13	28.80	30.13
2621	AMEX	TMV	Thu, Sep 12, 2019	27.13	28.57	26.95	28.28
2620	AMEX	TMV	Wed, Sep 11, 2019	27.78	27.78	27.33	27.70
2619	AMEX	TMV	Tue, Sep 10, 2019	26.40	27.60	26.18	27.58
2618	AMEX	TMV	Mon, Sep 9, 2019	25.88	26.23	25.82	26.23
2617	AMEX	TMV	Fri, Sep 6, 2019	25.20	25.25	24.78	24.85
2616	AMEX	TMV	Thu, Sep 5, 2019	25.03	25.83	24.90	25.43
2615	AMEX	TMV	Wed, Sep 4, 2019	24.53	24.55	24.03	24.13
2614	AMEX	TMV	Tue, Sep 3, 2019	24.28	24.51	23.50	24.25
2613	AMEX	TMV	Fri, Aug 30, 2019	24.63	24.74	24.20	24.28
2612	AMEX	TMV	Thu, Aug 29, 2019	24.28	24.83	24.24	24.30
2611	AMEX	TMV	Wed, Aug 28, 2019	23.48	24.08	23.48	24.00
2610	AMEX	TMV	Tue, Aug 27, 2019	24.63	24.68	24.05	24.08
2609	AMEX	TMV	Mon, Aug 26, 2019	25.00	25.32	24.80	25.23
2608	AMEX	TMV	Fri, Aug 23, 2019	26.28	26.35	24.80	24.95
2607	AMEX	TMV	Thu, Aug 22, 2019	26.05	26.30	25.68	26.25
2606	AMEX	TMV	Wed, Aug 21, 2019	25.63	25.88	25.08	25.75
2605	AMEX	TMV	Tue, Aug 20, 2019	25.38	25.60	25.18	25.25
2604	AMEX	TMV	Mon, Aug 19, 2019	26.25	26.28	25.73	26.00
2603	AMEX	TMV	Fri, Aug 16, 2019	24.98	25.58	24.83	24.98
2602	AMEX	TMV	Thu, Aug 15, 2019	25.05	25.25	23.72	24.35
2601	AMEX	TMV	Wed, Aug 14, 2019	25.53	25.73	25.19	25.23
2600	AMEX	TMV	Tue, Aug 13, 2019	26.25	27.30	26.23	27.03
2599	AMEX	TMV	Mon, Aug 12, 2019	27.50	27.60	26.48	26.63
2598	AMEX	TMV	Fri, Aug 9, 2019	28.15	28.60	27.60	28.53
2597	AMEX	TMV	Thu, Aug 8, 2019	29.03	29.75	28.28	28.35
2596	AMEX	TMV	Wed, Aug 7, 2019	27.05	28.63	26.65	28.48
2595	AMEX	TMV	Tue, Aug 6, 2019	29.63	29.71	28.54	28.60
2594	AMEX	TMV	Mon, Aug 5, 2019	29.73	30.03	29.20	29.20
2593	AMEX	TMV	Fri, Aug 2, 2019	31.43	31.58	30.88	30.90
2592	AMEX	TMV	Thu, Aug 1, 2019	33.13	33.18	31.60	31.70
2591	AMEX	TMV	Wed, Jul 31, 2019	34.58	34.63	33.35	33.70
2590	AMEX	TMV	Tue, Jul 30, 2019	34.33	34.80	34.29	34.53
2589	AMEX	TMV	Mon, Jul 29, 2019	34.43	34.83	34.40	34.73
2588	AMEX	TMV	Fri, Jul 26, 2019	34.60	34.93	34.53	34.73
2587	AMEX	TMV	Thu, Jul 25, 2019	34.95	35.50	34.80	35.00
2586	AMEX	TMV	Wed, Jul 24, 2019	34.60	34.75	34.43	34.48
2585	AMEX	TMV	Tue, Jul 23, 2019	34.65	35.13	34.59	34.93
2584	AMEX	TMV	Mon, Jul 22, 2019	33.93	34.50	33.93	34.35
2583	AMEX	TMV	Fri, Jul 19, 2019	34.65	34.70	34.40	34.53
2582	AMEX	TMV	Thu, Jul 18, 2019	34.70	34.88	34.08	34.30
2581	AMEX	TMV	Wed, Jul 17, 2019	35.10	35.10	34.28	34.33
2580	AMEX	TMV	Tue, Jul 16, 2019	35.78	35.93	35.43	35.48
2579	AMEX	TMV	Mon, Jul 15, 2019	35.58	35.58	35.05	35.08
2578	AMEX	TMV	Fri, Jul 12, 2019	36.03	36.18	35.55	35.73
2577	AMEX	TMV	Thu, Jul 11, 2019	34.83	36.08	34.80	35.83
2576	AMEX	TMV	Wed, Jul 10, 2019	34.00	34.70	34.00	34.45
2575	AMEX	TMV	Tue, Jul 9, 2019	33.80	34.20	33.80	33.88
2574	AMEX	TMV	Mon, Jul 8, 2019	33.50	33.88	33.40	33.88
2573	AMEX	TMV	Fri, Jul 5, 2019	33.88	34.53	33.88	33.98
2572	AMEX	TMV	Wed, Jul 3, 2019	33.20	33.20	32.60	32.73
2571	AMEX	TMV	Tue, Jul 2, 2019	33.93	33.98	33.28	33.35
2570	AMEX	TMV	Mon, Jul 1, 2019	33.88	34.65	33.75	34.10
2569	AMEX	TMV	Fri, Jun 28, 2019	34.08	34.20	33.73	33.90
2568	AMEX	TMV	Thu, Jun 27, 2019	34.30	34.53	33.68	33.88
2567	AMEX	TMV	Wed, Jun 26, 2019	34.00	34.60	33.98	34.53
2566	AMEX	TMV	Tue, Jun 25, 2019	33.88	33.95	33.68	33.83
2565	AMEX	TMV	Mon, Jun 24, 2019	34.60	34.64	34.28	34.20
2564	AMEX	TMV	Fri, Jun 21, 2019	34.33	35.20	34.33	35.13
2563	AMEX	TMV	Thu, Jun 20, 2019	33.95	34.23	33.55	34.03
2562	AMEX	TMV	Wed, Jun 19, 2019	34.85	35.00	34.16	34.33
2561	AMEX	TMV	Tue, Jun 18, 2019	34.13	34.73	34.00	34.45
2560	AMEX	TMV	Mon, Jun 17, 2019	35.13	35.37	34.89	34.93
2559	AMEX	TMV	Fri, Jun 14, 2019	35.40	35.40	34.91	35.10
2558	AMEX	TMV	Thu, Jun 13, 2019	35.60	35.60	35.26	35.38
2557	AMEX	TMV	Wed, Jun 12, 2019	35.98	36.03	35.68	35.73
2556	AMEX	TMV	Tue, Jun 11, 2019	35.95	36.01	35.67	35.80
2555	AMEX	TMV	Mon, Jun 10, 2019	35.70	36.00	35.70	35.88
2554	AMEX	TMV	Fri, Jun 7, 2019	34.78	35.10	34.63	34.88
2553	AMEX	TMV	Thu, Jun 6, 2019	35.48	36.00	34.98	35.78
2552	AMEX	TMV	Wed, Jun 5, 2019	35.83	36.15	35.51	36.15
2551	AMEX	TMV	Tue, Jun 4, 2019	35.18	35.80	34.88	35.50
2550	AMEX	TMV	Mon, Jun 3, 2019	34.75	35.05	34.23	34.38
2549	AMEX	TMV	Fri, May 31, 2019	35.78	35.88	34.98	35.03
2548	AMEX	TMV	Thu, May 30, 2019	37.10	37.51	36.36	36.40
2547	AMEX	TMV	Wed, May 29, 2019	36.85	37.38	36.61	37.33
2546	AMEX	TMV	Tue, May 28, 2019	38.00	38.20	37.50	37.65
2545	AMEX	TMV	Fri, May 24, 2019	38.63	38.84	38.50	38.50
2544	AMEX	TMV	Thu, May 23, 2019	39.35	39.35	38.18	38.58
2543	AMEX	TMV	Wed, May 22, 2019	40.33	40.41	39.84	39.95
2542	AMEX	TMV	Tue, May 21, 2019	40.45	40.78	40.43	40.60
2541	AMEX	TMV	Mon, May 20, 2019	40.00	40.45	39.78	40.38
2540	AMEX	TMV	Fri, May 17, 2019	39.83	40.38	39.83	40.10
2539	AMEX	TMV	Thu, May 16, 2019	40.28	40.55	40.28	40.38
2538	AMEX	TMV	Wed, May 15, 2019	39.90	40.30	39.85	39.98
2537	AMEX	TMV	Tue, May 14, 2019	40.60	40.85	40.43	40.73
2536	AMEX	TMV	Mon, May 13, 2019	40.70	40.83	40.16	40.35
2535	AMEX	TMV	Fri, May 10, 2019	41.15	41.45	40.65	41.30
2534	AMEX	TMV	Thu, May 9, 2019	40.95	41.73	40.75	41.08
2533	AMEX	TMV	Wed, May 8, 2019	40.85	41.70	40.75	41.60
2532	AMEX	TMV	Tue, May 7, 2019	41.48	41.65	40.90	41.10
2531	AMEX	TMV	Mon, May 6, 2019	41.70	42.08	41.65	42.03
2530	AMEX	TMV	Fri, May 3, 2019	42.38	42.68	42.15	42.40
2529	AMEX	TMV	Thu, May 2, 2019	42.28	42.99	42.23	42.75
2528	AMEX	TMV	Wed, May 1, 2019	42.28	42.40	41.55	42.15
2527	AMEX	TMV	Tue, Apr 30, 2019	43.33	43.35	42.53	42.63
2526	AMEX	TMV	Mon, Apr 29, 2019	43.00	43.43	42.94	43.20
2525	AMEX	TMV	Fri, Apr 26, 2019	42.30	42.58	42.23	42.43
2524	AMEX	TMV	Thu, Apr 25, 2019	42.75	43.15	42.63	42.85
2523	AMEX	TMV	Wed, Apr 24, 2019	43.18	43.18	42.64	42.65
2522	AMEX	TMV	Tue, Apr 23, 2019	43.70	43.90	43.60	43.75
2521	AMEX	TMV	Mon, Apr 22, 2019	43.80	44.07	43.73	44.00
2520	AMEX	TMV	Thu, Apr 18, 2019	43.48	43.50	43.18	43.30
2519	AMEX	TMV	Wed, Apr 17, 2019	44.15	44.18	43.73	44.05
2518	AMEX	TMV	Tue, Apr 16, 2019	43.75	44.15	43.65	44.05
2517	AMEX	TMV	Mon, Apr 15, 2019	43.53	43.53	43.25	43.25
2516	AMEX	TMV	Fri, Apr 12, 2019	43.35	43.63	43.20	43.55
2515	AMEX	TMV	Thu, Apr 11, 2019	42.20	42.78	42.18	42.63
2514	AMEX	TMV	Wed, Apr 10, 2019	41.95	42.05	41.65	41.95
2513	AMEX	TMV	Tue, Apr 9, 2019	41.93	42.38	41.83	42.18
2512	AMEX	TMV	Mon, Apr 8, 2019	42.30	42.65	42.23	42.60
2511	AMEX	TMV	Fri, Apr 5, 2019	42.60	42.60	41.99	42.15
2510	AMEX	TMV	Thu, Apr 4, 2019	42.53	42.70	42.25	42.28
2509	AMEX	TMV	Wed, Apr 3, 2019	42.53	42.75	42.30	42.60
2508	AMEX	TMV	Tue, Apr 2, 2019	41.65	41.90	41.43	41.58
2507	AMEX	TMV	Mon, Apr 1, 2019	40.83	41.93	40.83	41.78
2506	AMEX	TMV	Fri, Mar 29, 2019	40.75	40.82	40.03	40.03
2505	AMEX	TMV	Thu, Mar 28, 2019	40.23	40.45	39.83	39.98
2504	AMEX	TMV	Wed, Mar 27, 2019	41.00	41.13	40.15	40.35
2503	AMEX	TMV	Tue, Mar 26, 2019	41.73	41.80	41.18	41.45
2502	AMEX	TMV	Mon, Mar 25, 2019	41.60	41.92	40.50	41.35
2501	AMEX	TMV	Fri, Mar 22, 2019	42.25	42.40	41.10	41.53
2500	AMEX	TMV	Thu, Mar 21, 2019	43.53	43.79	43.43	43.58
2499	AMEX	TMV	Wed, Mar 20, 2019	44.90	45.03	43.68	43.85
2498	AMEX	TMV	Tue, Mar 19, 2019	45.60	45.83	45.05	45.25
2497	AMEX	TMV	Mon, Mar 18, 2019	45.15	45.25	44.85	45.02
2496	AMEX	TMV	Fri, Mar 15, 2019	45.03	45.37	44.75	45.10
2495	AMEX	TMV	Thu, Mar 14, 2019	45.05	45.88	45.01	45.83
2494	AMEX	TMV	Wed, Mar 13, 2019	45.03	45.08	44.75	44.90
2493	AMEX	TMV	Tue, Mar 12, 2019	45.50	45.53	44.45	44.68
2492	AMEX	TMV	Mon, Mar 11, 2019	45.33	45.80	45.33	45.58
2491	AMEX	TMV	Fri, Mar 8, 2019	45.65	45.95	45.00	45.10
2490	AMEX	TMV	Thu, Mar 7, 2019	46.25	46.25	45.48	45.70
2489	AMEX	TMV	Wed, Mar 6, 2019	47.00	47.05	46.33	46.55
2488	AMEX	TMV	Tue, Mar 5, 2019	47.75	47.78	47.08	47.10
2487	AMEX	TMV	Mon, Mar 4, 2019	47.78	48.03	47.20	47.38
2486	AMEX	TMV	Fri, Mar 1, 2019	47.68	48.52	47.53	48.50
2485	AMEX	TMV	Thu, Feb 28, 2019	46.60	47.58	46.50	47.20
2484	AMEX	TMV	Wed, Feb 27, 2019	45.93	46.88	45.93	46.65
2483	AMEX	TMV	Tue, Feb 26, 2019	45.28	45.65	45.14	45.18
2482	AMEX	TMV	Mon, Feb 25, 2019	45.85	46.15	45.73	45.80
2481	AMEX	TMV	Fri, Feb 22, 2019	45.53	45.58	45.00	45.45
2480	AMEX	TMV	Thu, Feb 21, 2019	45.98	46.40	45.88	46.18
2479	AMEX	TMV	Wed, Feb 20, 2019	44.98	45.38	44.83	44.98
2478	AMEX	TMV	Tue, Feb 19, 2019	44.50	44.98	44.35	44.68
2477	AMEX	TMV	Fri, Feb 15, 2019	45.38	45.43	44.90	44.93
2476	AMEX	TMV	Thu, Feb 14, 2019	44.75	45.38	44.68	45.13
2475	AMEX	TMV	Wed, Feb 13, 2019	45.80	46.13	45.59	45.88
2474	AMEX	TMV	Tue, Feb 12, 2019	45.28	45.75	45.18	45.35
2473	AMEX	TMV	Mon, Feb 11, 2019	45.00	45.13	44.70	44.98
2472	AMEX	TMV	Fri, Feb 8, 2019	44.60	44.78	44.35	44.50
2471	AMEX	TMV	Thu, Feb 7, 2019	45.45	45.73	44.98	45.08
2470	AMEX	TMV	Wed, Feb 6, 2019	45.58	46.28	45.53	46.00
2469	AMEX	TMV	Tue, Feb 5, 2019	46.33	46.35	45.73	46.05
2468	AMEX	TMV	Mon, Feb 4, 2019	46.63	47.08	46.48	46.60
2467	AMEX	TMV	Fri, Feb 1, 2019	45.45	46.10	45.33	46.03
2466	AMEX	TMV	Thu, Jan 31, 2019	45.68	45.68	44.90	45.23
2465	AMEX	TMV	Wed, Jan 30, 2019	46.45	47.03	46.30	46.35
2464	AMEX	TMV	Tue, Jan 29, 2019	46.80	46.95	46.21	46.25
2463	AMEX	TMV	Mon, Jan 28, 2019	46.78	46.93	46.33	46.90
2462	AMEX	TMV	Fri, Jan 25, 2019	46.70	47.05	46.55	46.75
2461	AMEX	TMV	Thu, Jan 24, 2019	46.33	46.55	45.95	46.18
2460	AMEX	TMV	Wed, Jan 23, 2019	47.50	47.58	46.68	47.00
2459	AMEX	TMV	Tue, Jan 22, 2019	47.03	47.33	46.55	46.98
2458	AMEX	TMV	Fri, Jan 18, 2019	47.55	48.13	47.28	47.85
2457	AMEX	TMV	Thu, Jan 17, 2019	47.13	47.50	46.75	47.15
2456	AMEX	TMV	Wed, Jan 16, 2019	47.78	47.95	46.90	47.20
2455	AMEX	TMV	Tue, Jan 15, 2019	46.73	47.40	46.68	47.30
2454	AMEX	TMV	Mon, Jan 14, 2019	46.28	47.05	46.19	46.83
2453	AMEX	TMV	Fri, Jan 11, 2019	46.40	46.55	45.90	46.28
2452	AMEX	TMV	Thu, Jan 10, 2019	45.88	46.95	45.75	46.80
2451	AMEX	TMV	Wed, Jan 9, 2019	45.90	46.42	45.73	45.93
2450	AMEX	TMV	Tue, Jan 8, 2019	45.43	45.73	45.13	45.70
2449	AMEX	TMV	Mon, Jan 7, 2019	44.38	45.48	44.34	45.30
2448	AMEX	TMV	Fri, Jan 4, 2019	44.68	45.40	44.45	44.88
2447	AMEX	TMV	Thu, Jan 3, 2019	44.78	44.85	43.08	43.40
2446	AMEX	TMV	Wed, Jan 2, 2019	45.55	45.83	44.90	44.95
2445	AMEX	TMV	Mon, Dec 31, 2018	46.60	46.85	45.58	45.58
2444	AMEX	TMV	Fri, Dec 28, 2018	46.90	47.05	46.13	46.20
2443	AMEX	TMV	Thu, Dec 27, 2018	45.85	47.38	45.76	47.38
2442	AMEX	TMV	Wed, Dec 26, 2018	46.38	47.54	45.95	47.34
2441	AMEX	TMV	Mon, Dec 24, 2018	46.20	46.48	45.90	46.00
2440	AMEX	TMV	Fri, Dec 21, 2018	46.20	47.08	46.13	46.68
2439	AMEX	TMV	Thu, Dec 20, 2018	45.23	46.70	45.18	46.70
2438	AMEX	TMV	Wed, Dec 19, 2018	47.45	47.63	45.58	46.13
2437	AMEX	TMV	Tue, Dec 18, 2018	48.65	48.83	47.83	48.00
2436	AMEX	TMV	Mon, Dec 17, 2018	49.60	49.60	48.75	48.88
2435	AMEX	TMV	Fri, Dec 14, 2018	49.63	50.10	49.39	49.78
2434	AMEX	TMV	Thu, Dec 13, 2018	49.78	50.38	49.63	50.25
2433	AMEX	TMV	Wed, Dec 12, 2018	49.60	50.01	49.40	49.85
2432	AMEX	TMV	Tue, Dec 11, 2018	49.10	49.53	48.58	49.18
2431	AMEX	TMV	Mon, Dec 10, 2018	49.20	49.73	48.70	49.15
2430	AMEX	TMV	Fri, Dec 7, 2018	50.50	50.90	49.63	49.78
2429	AMEX	TMV	Thu, Dec 6, 2018	49.63	50.13	48.73	50.08
2428	AMEX	TMV	Tue, Dec 4, 2018	51.88	52.15	49.33	50.48
2427	AMEX	TMV	Mon, Dec 3, 2018	54.80	54.85	53.15	53.15
2426	AMEX	TMV	Fri, Nov 30, 2018	54.30	54.78	54.20	54.28
2425	AMEX	TMV	Thu, Nov 29, 2018	54.83	55.33	54.40	54.88
2424	AMEX	TMV	Wed, Nov 28, 2018	54.95	55.65	54.73	55.65
2423	AMEX	TMV	Tue, Nov 27, 2018	55.03	55.10	54.43	54.73
2422	AMEX	TMV	Mon, Nov 26, 2018	54.95	55.05	54.70	54.95
2421	AMEX	TMV	Fri, Nov 23, 2018	53.80	54.63	53.70	54.60
2420	AMEX	TMV	Wed, Nov 21, 2018	54.85	55.38	54.61	54.70
2419	AMEX	TMV	Tue, Nov 20, 2018	54.35	54.80	54.05	54.65
2418	AMEX	TMV	Mon, Nov 19, 2018	55.55	55.60	54.68	54.68
2417	AMEX	TMV	Fri, Nov 16, 2018	55.83	56.30	54.98	55.20
2416	AMEX	TMV	Thu, Nov 15, 2018	55.48	56.58	55.34	56.10
2415	AMEX	TMV	Wed, Nov 14, 2018	56.90	57.13	55.38	55.98
2414	AMEX	TMV	Tue, Nov 13, 2018	56.48	56.90	56.13	56.15
2413	AMEX	TMV	Mon, Nov 12, 2018	56.28	56.28	55.65	55.95
2412	AMEX	TMV	Fri, Nov 9, 2018	58.05	58.06	56.86	57.05
2411	AMEX	TMV	Thu, Nov 8, 2018	57.65	58.55	57.65	58.43
2410	AMEX	TMV	Wed, Nov 7, 2018	57.30	58.51	56.96	58.35
2409	AMEX	TMV	Tue, Nov 6, 2018	58.20	58.60	58.00	58.55
2408	AMEX	TMV	Mon, Nov 5, 2018	58.38	58.58	58.03	58.43
2407	AMEX	TMV	Fri, Nov 2, 2018	57.35	59.25	57.23	59.15
2406	AMEX	TMV	Thu, Nov 1, 2018	57.88	57.88	56.78	57.03
2405	AMEX	TMV	Wed, Oct 31, 2018	56.88	57.65	56.56	57.13
2404	AMEX	TMV	Tue, Oct 30, 2018	56.08	56.44	55.73	56.25
2403	AMEX	TMV	Mon, Oct 29, 2018	55.25	56.10	55.00	55.43
2402	AMEX	TMV	Fri, Oct 26, 2018	55.10	55.33	54.58	55.10
2401	AMEX	TMV	Thu, Oct 25, 2018	55.73	56.13	55.43	56.05
2400	AMEX	TMV	Wed, Oct 24, 2018	55.95	56.15	55.31	55.40
2399	AMEX	TMV	Tue, Oct 23, 2018	55.38	56.75	54.95	56.65
2398	AMEX	TMV	Mon, Oct 22, 2018	56.60	57.18	56.35	57.18
2397	AMEX	TMV	Fri, Oct 19, 2018	56.73	57.33	56.53	56.85
2396	AMEX	TMV	Thu, Oct 18, 2018	56.98	57.13	55.90	56.55
2395	AMEX	TMV	Wed, Oct 17, 2018	55.50	56.50	55.31	56.43
2394	AMEX	TMV	Tue, Oct 16, 2018	55.88	56.20	55.40	55.48
2393	AMEX	TMV	Mon, Oct 15, 2018	55.40	56.00	55.25	55.73
2392	AMEX	TMV	Fri, Oct 12, 2018	55.80	56.00	54.96	55.73
2391	AMEX	TMV	Thu, Oct 11, 2018	56.50	56.78	54.70	55.10
2390	AMEX	TMV	Wed, Oct 10, 2018	57.70	58.28	57.13	57.23
2389	AMEX	TMV	Tue, Oct 9, 2018	57.73	57.88	56.68	56.75
2388	AMEX	TMV	Mon, Oct 8, 2018	57.93	58.50	57.80	58.48
2387	AMEX	TMV	Fri, Oct 5, 2018	57.38	58.53	56.90	57.83
2386	AMEX	TMV	Thu, Oct 4, 2018	56.23	56.85	55.90	56.48
2385	AMEX	TMV	Wed, Oct 3, 2018	53.30	56.04	53.18	55.25
2384	AMEX	TMV	Tue, Oct 2, 2018	52.78	52.83	52.11	52.43
2383	AMEX	TMV	Mon, Oct 1, 2018	52.78	53.50	52.55	53.45
2382	AMEX	TMV	Fri, Sep 28, 2018	51.50	52.35	51.47	52.30
2381	AMEX	TMV	Thu, Sep 27, 2018	52.30	52.50	51.80	51.85
2380	AMEX	TMV	Wed, Sep 26, 2018	52.78	53.10	51.85	51.98
2379	AMEX	TMV	Tue, Sep 25, 2018	53.40	53.45	53.00	53.05
2378	AMEX	TMV	Mon, Sep 24, 2018	53.13	53.13	52.40	52.92
2377	AMEX	TMV	Fri, Sep 21, 2018	52.98	52.98	52.40	52.58
2376	AMEX	TMV	Thu, Sep 20, 2018	53.30	53.48	52.38	52.58
2375	AMEX	TMV	Wed, Sep 19, 2018	52.55	53.83	52.55	53.23
2374	AMEX	TMV	Tue, Sep 18, 2018	51.35	52.50	51.35	52.30
2373	AMEX	TMV	Mon, Sep 17, 2018	51.15	51.27	50.40	50.70
2372	AMEX	TMV	Fri, Sep 14, 2018	50.85	51.05	50.30	50.68
2371	AMEX	TMV	Thu, Sep 13, 2018	49.65	50.15	49.40	50.08
2370	AMEX	TMV	Wed, Sep 12, 2018	50.00	50.23	49.92	50.18
2369	AMEX	TMV	Tue, Sep 11, 2018	50.00	50.60	49.93	50.48
2368	AMEX	TMV	Mon, Sep 10, 2018	49.95	49.95	49.41	49.45
2367	AMEX	TMV	Fri, Sep 7, 2018	49.70	50.15	49.63	49.98
2366	AMEX	TMV	Thu, Sep 6, 2018	49.23	49.27	48.55	48.75
2365	AMEX	TMV	Wed, Sep 5, 2018	49.18	49.45	49.03	49.23
2364	AMEX	TMV	Tue, Sep 4, 2018	48.98	49.18	48.78	48.90
2363	AMEX	TMV	Fri, Aug 31, 2018	47.03	48.15	46.95	48.03
2362	AMEX	TMV	Thu, Aug 30, 2018	47.63	47.91	47.48	47.70
2361	AMEX	TMV	Wed, Aug 29, 2018	48.10	48.45	47.83	48.03
2360	AMEX	TMV	Tue, Aug 28, 2018	48.00	48.35	47.90	48.15
2359	AMEX	TMV	Mon, Aug 27, 2018	47.05	47.38	46.98	47.38
2358	AMEX	TMV	Fri, Aug 24, 2018	47.25	47.40	46.45	46.48
2357	AMEX	TMV	Thu, Aug 23, 2018	46.83	47.06	46.66	46.75
2356	AMEX	TMV	Wed, Aug 22, 2018	46.83	47.28	46.75	46.98
2355	AMEX	TMV	Tue, Aug 21, 2018	47.53	47.88	47.38	47.53
2354	AMEX	TMV	Mon, Aug 20, 2018	47.20	47.33	46.90	47.03
2353	AMEX	TMV	Fri, Aug 17, 2018	47.85	48.25	47.53	47.98
2352	AMEX	TMV	Thu, Aug 16, 2018	48.15	48.83	48.05	48.15
2351	AMEX	TMV	Wed, Aug 15, 2018	48.40	48.48	47.78	48.20
2350	AMEX	TMV	Tue, Aug 14, 2018	48.53	49.10	48.51	48.98
2349	AMEX	TMV	Mon, Aug 13, 2018	48.83	48.88	48.30	48.60
2348	AMEX	TMV	Fri, Aug 10, 2018	48.75	48.81	47.88	48.38
2347	AMEX	TMV	Thu, Aug 9, 2018	50.13	50.25	49.35	49.43
2346	AMEX	TMV	Wed, Aug 8, 2018	50.85	50.90	50.38	50.66
2345	AMEX	TMV	Tue, Aug 7, 2018	50.35	50.93	50.30	50.83
2344	AMEX	TMV	Mon, Aug 6, 2018	49.73	50.05	49.33	50.03
2343	AMEX	TMV	Fri, Aug 3, 2018	50.63	50.63	50.00	50.13
2342	AMEX	TMV	Thu, Aug 2, 2018	50.88	51.25	50.73	50.80
2341	AMEX	TMV	Wed, Aug 1, 2018	51.23	51.53	50.60	51.00
2340	AMEX	TMV	Tue, Jul 31, 2018	49.70	50.00	49.63	49.85
2339	AMEX	TMV	Mon, Jul 30, 2018	50.73	50.78	50.23	50.65
2338	AMEX	TMV	Fri, Jul 27, 2018	49.68	50.23	49.60	50.15
2337	AMEX	TMV	Thu, Jul 26, 2018	49.83	50.50	49.61	50.38
2336	AMEX	TMV	Wed, Jul 25, 2018	49.35	50.37	49.11	50.10
2335	AMEX	TMV	Tue, Jul 24, 2018	50.35	50.53	49.70	49.80
2334	AMEX	TMV	Mon, Jul 23, 2018	48.95	50.42	48.95	50.30
2333	AMEX	TMV	Fri, Jul 20, 2018	47.58	48.60	47.58	48.50
2332	AMEX	TMV	Thu, Jul 19, 2018	47.30	47.40	46.58	46.80
2331	AMEX	TMV	Wed, Jul 18, 2018	47.10	47.83	47.08	47.70
2330	AMEX	TMV	Tue, Jul 17, 2018	46.75	47.23	46.66	47.13
2329	AMEX	TMV	Mon, Jul 16, 2018	46.83	47.50	46.78	46.85
2328	AMEX	TMV	Fri, Jul 13, 2018	46.33	46.55	46.08	46.23
2327	AMEX	TMV	Thu, Jul 12, 2018	46.90	46.90	46.55	46.63
2326	AMEX	TMV	Wed, Jul 11, 2018	46.53	46.98	46.45	46.60
2325	AMEX	TMV	Tue, Jul 10, 2018	47.23	47.28	46.91	47.13
2324	AMEX	TMV	Mon, Jul 9, 2018	46.98	47.16	46.85	47.08
2323	AMEX	TMV	Fri, Jul 6, 2018	46.23	46.50	46.00	46.25
2322	AMEX	TMV	Thu, Jul 5, 2018	46.98	47.03	46.45	46.70
2321	AMEX	TMV	Tue, Jul 3, 2018	47.55	47.63	47.04	47.13
2320	AMEX	TMV	Mon, Jul 2, 2018	47.30	47.88	47.30	47.80
2319	AMEX	TMV	Fri, Jun 29, 2018	47.13	47.78	46.80	47.68
2318	AMEX	TMV	Thu, Jun 28, 2018	47.15	47.53	47.08	47.20
2317	AMEX	TMV	Wed, Jun 27, 2018	47.60	47.89	47.13	47.20
2316	AMEX	TMV	Tue, Jun 26, 2018	48.78	48.93	48.50	48.55
2315	AMEX	TMV	Mon, Jun 25, 2018	48.98	48.98	48.39	48.78
2314	AMEX	TMV	Fri, Jun 22, 2018	49.63	49.66	48.98	49.05
2313	AMEX	TMV	Thu, Jun 21, 2018	49.25	49.47	48.85	49.13
2312	AMEX	TMV	Wed, Jun 20, 2018	48.85	49.88	48.85	49.88
2311	AMEX	TMV	Tue, Jun 19, 2018	48.58	48.88	48.25	48.60
2310	AMEX	TMV	Mon, Jun 18, 2018	49.13	49.71	49.08	49.49
2309	AMEX	TMV	Fri, Jun 15, 2018	48.65	49.35	48.40	49.33
2308	AMEX	TMV	Thu, Jun 14, 2018	50.03	50.42	49.42	49.45
2307	AMEX	TMV	Wed, Jun 13, 2018	50.48	51.48	50.24	50.73
2306	AMEX	TMV	Tue, Jun 12, 2018	51.15	51.15	50.45	50.63
2305	AMEX	TMV	Mon, Jun 11, 2018	50.90	51.05	50.50	50.65
2304	AMEX	TMV	Fri, Jun 8, 2018	50.28	50.43	49.95	50.30
2303	AMEX	TMV	Thu, Jun 7, 2018	51.40	51.43	49.10	49.90
2302	AMEX	TMV	Wed, Jun 6, 2018	50.95	51.75	50.90	51.38
2301	AMEX	TMV	Tue, Jun 5, 2018	49.80	50.27	49.60	50.10
2300	AMEX	TMV	Mon, Jun 4, 2018	49.70	50.60	49.63	50.58
2299	AMEX	TMV	Fri, Jun 1, 2018	49.55	49.94	48.95	49.40
2298	AMEX	TMV	Thu, May 31, 2018	48.25	48.95	47.73	48.65
2297	AMEX	TMV	Wed, May 30, 2018	48.90	49.15	48.33	48.38
2296	AMEX	TMV	Tue, May 29, 2018	49.25	49.70	47.08	47.43
2295	AMEX	TMV	Fri, May 25, 2018	50.83	50.93	50.46	50.68
2294	AMEX	TMV	Thu, May 24, 2018	51.98	52.00	51.48	51.70
2293	AMEX	TMV	Wed, May 23, 2018	53.25	53.33	52.73	52.98
2292	AMEX	TMV	Tue, May 22, 2018	53.83	54.45	53.80	54.13
2291	AMEX	TMV	Mon, May 21, 2018	54.03	54.30	53.74	53.80
2290	AMEX	TMV	Fri, May 18, 2018	54.93	54.95	53.83	53.93
2289	AMEX	TMV	Thu, May 17, 2018	54.75	55.50	54.51	55.28
2288	AMEX	TMV	Wed, May 16, 2018	53.68	54.58	53.51	54.58
2287	AMEX	TMV	Tue, May 15, 2018	53.43	54.59	53.43	53.90
2286	AMEX	TMV	Mon, May 14, 2018	51.85	52.13	51.60	52.10
2285	AMEX	TMV	Fri, May 11, 2018	51.13	51.83	51.13	51.28
2284	AMEX	TMV	Thu, May 10, 2018	52.18	52.43	51.58	51.70
2283	AMEX	TMV	Wed, May 9, 2018	52.73	52.91	52.36	52.88
2282	AMEX	TMV	Tue, May 8, 2018	52.18	52.51	51.63	52.01
2281	AMEX	TMV	Mon, May 7, 2018	51.60	51.93	51.56	51.85
2280	AMEX	TMV	Fri, May 4, 2018	51.28	52.24	51.28	51.55
2279	AMEX	TMV	Thu, May 3, 2018	51.80	51.98	51.20	51.85
2278	AMEX	TMV	Wed, May 2, 2018	52.10	52.58	51.76	52.58
2277	AMEX	TMV	Tue, May 1, 2018	51.88	52.57	51.78	52.35
2276	AMEX	TMV	Mon, Apr 30, 2018	51.85	51.95	51.20	51.75
2275	AMEX	TMV	Fri, Apr 27, 2018	52.55	52.60	51.95	52.08
2274	AMEX	TMV	Thu, Apr 26, 2018	53.63	53.80	53.08	53.28
2273	AMEX	TMV	Wed, Apr 25, 2018	54.08	54.70	53.74	54.43
2272	AMEX	TMV	Tue, Apr 24, 2018	53.00	53.57	52.68	53.38
2271	AMEX	TMV	Mon, Apr 23, 2018	52.75	53.13	52.40	52.55
2270	AMEX	TMV	Fri, Apr 20, 2018	52.10	52.63	51.76	52.63
2269	AMEX	TMV	Thu, Apr 19, 2018	51.38	52.13	51.23	51.50
2268	AMEX	TMV	Wed, Apr 18, 2018	49.10	50.33	49.03	50.33
2267	AMEX	TMV	Tue, Apr 17, 2018	49.50	49.63	48.70	49.10
2266	AMEX	TMV	Mon, Apr 16, 2018	50.43	50.43	49.45	49.48
2265	AMEX	TMV	Fri, Apr 13, 2018	49.98	50.00	49.23	49.48
2264	AMEX	TMV	Thu, Apr 12, 2018	49.35	50.13	49.35	49.83
2263	AMEX	TMV	Wed, Apr 11, 2018	48.30	49.05	48.30	48.80
2262	AMEX	TMV	Tue, Apr 10, 2018	49.10	49.66	48.95	49.28
2261	AMEX	TMV	Mon, Apr 9, 2018	49.80	50.18	49.03	49.03
2260	AMEX	TMV	Fri, Apr 6, 2018	49.78	50.37	49.20	49.28
2259	AMEX	TMV	Thu, Apr 5, 2018	50.53	50.95	50.30	50.93
2258	AMEX	TMV	Wed, Apr 4, 2018	49.00	49.90	48.88	49.80
2257	AMEX	TMV	Tue, Apr 3, 2018	49.03	49.60	48.85	49.55
2256	AMEX	TMV	Mon, Apr 2, 2018	48.90	49.20	47.80	48.35
2255	AMEX	TMV	Thu, Mar 29, 2018	49.03	49.13	48.18	48.55
2254	AMEX	TMV	Wed, Mar 28, 2018	49.15	49.80	48.98	49.40
2253	AMEX	TMV	Tue, Mar 27, 2018	51.23	51.25	49.58	49.78
2252	AMEX	TMV	Mon, Mar 26, 2018	50.95	51.40	50.43	51.35
2251	AMEX	TMV	Fri, Mar 23, 2018	51.43	51.50	50.63	50.90
2250	AMEX	TMV	Thu, Mar 22, 2018	50.63	51.43	49.94	50.73
2249	AMEX	TMV	Wed, Mar 21, 2018	52.83	53.50	51.78	52.23
2248	AMEX	TMV	Tue, Mar 20, 2018	52.43	52.51	52.03	52.36
2247	AMEX	TMV	Mon, Mar 19, 2018	51.98	52.08	51.08	51.70
2246	AMEX	TMV	Fri, Mar 16, 2018	51.23	51.63	51.03	51.25
2245	AMEX	TMV	Thu, Mar 15, 2018	50.75	51.10	50.40	50.63
2244	AMEX	TMV	Wed, Mar 14, 2018	51.78	51.85	50.53	50.75
2243	AMEX	TMV	Tue, Mar 13, 2018	52.35	53.00	51.85	52.05
2242	AMEX	TMV	Mon, Mar 12, 2018	53.28	53.43	52.79	52.83
2241	AMEX	TMV	Fri, Mar 9, 2018	53.70	54.21	53.33	53.85
2240	AMEX	TMV	Thu, Mar 8, 2018	53.28	53.35	52.38	52.85
2239	AMEX	TMV	Wed, Mar 7, 2018	52.98	53.75	52.78	53.73
2238	AMEX	TMV	Tue, Mar 6, 2018	53.20	53.55	52.75	53.55
2237	AMEX	TMV	Mon, Mar 5, 2018	52.63	54.15	52.60	53.63
2236	AMEX	TMV	Fri, Mar 2, 2018	52.53	53.49	52.45	53.18
2235	AMEX	TMV	Thu, Mar 1, 2018	53.15	53.53	51.58	51.95
2234	AMEX	TMV	Wed, Feb 28, 2018	53.40	53.70	52.95	53.05
2233	AMEX	TMV	Tue, Feb 27, 2018	53.25	55.03	53.13	54.05
2232	AMEX	TMV	Mon, Feb 26, 2018	53.13	53.95	52.80	53.78
2231	AMEX	TMV	Fri, Feb 23, 2018	54.23	54.44	53.60	53.93
2230	AMEX	TMV	Thu, Feb 22, 2018	55.08	55.45	54.53	55.28
2229	AMEX	TMV	Wed, Feb 21, 2018	53.78	56.13	53.74	55.85
2228	AMEX	TMV	Tue, Feb 20, 2018	53.68	54.35	53.43	53.88
2227	AMEX	TMV	Fri, Feb 16, 2018	52.70	53.63	52.44	53.13
2226	AMEX	TMV	Thu, Feb 15, 2018	53.85	54.10	53.03	53.98
2225	AMEX	TMV	Wed, Feb 14, 2018	53.45	54.84	53.40	54.55
2224	AMEX	TMV	Tue, Feb 13, 2018	53.28	53.58	52.75	52.78
2223	AMEX	TMV	Mon, Feb 12, 2018	53.35	53.85	52.33	53.50
2222	AMEX	TMV	Fri, Feb 9, 2018	53.93	54.37	52.65	54.28
2221	AMEX	TMV	Thu, Feb 8, 2018	54.10	54.30	52.53	53.18
2220	AMEX	TMV	Wed, Feb 7, 2018	51.30	53.30	51.08	52.95
2219	AMEX	TMV	Tue, Feb 6, 2018	50.93	51.83	50.38	51.48
2218	AMEX	TMV	Mon, Feb 5, 2018	52.58	53.28	49.10	50.50
2217	AMEX	TMV	Fri, Feb 2, 2018	51.40	52.50	51.23	52.08
2216	AMEX	TMV	Thu, Feb 1, 2018	48.53	50.73	48.48	50.60
2215	AMEX	TMV	Wed, Jan 31, 2018	48.40	49.50	48.30	48.55
2214	AMEX	TMV	Tue, Jan 30, 2018	49.10	49.75	49.00	49.40
2213	AMEX	TMV	Mon, Jan 29, 2018	48.25	49.05	48.25	48.53
2212	AMEX	TMV	Fri, Jan 26, 2018	47.25	48.10	47.20	47.65
2211	AMEX	TMV	Thu, Jan 25, 2018	48.05	48.48	46.90	47.05
2210	AMEX	TMV	Wed, Jan 24, 2018	48.38	48.78	48.10	48.23
2209	AMEX	TMV	Tue, Jan 23, 2018	47.28	47.95	46.88	47.40
2208	AMEX	TMV	Mon, Jan 22, 2018	47.73	48.25	47.43	48.08
2207	AMEX	TMV	Fri, Jan 19, 2018	47.75	48.25	47.60	48.18
2206	AMEX	TMV	Thu, Jan 18, 2018	47.20	47.60	46.80	47.38
2205	AMEX	TMV	Wed, Jan 17, 2018	45.95	46.40	45.30	46.13
2204	AMEX	TMV	Tue, Jan 16, 2018	45.68	46.45	45.65	45.98
2203	AMEX	TMV	Fri, Jan 12, 2018	46.95	47.20	46.20	46.48
2202	AMEX	TMV	Thu, Jan 11, 2018	47.65	47.88	46.40	46.73
2201	AMEX	TMV	Wed, Jan 10, 2018	48.43	48.63	47.15	47.33
2200	AMEX	TMV	Tue, Jan 9, 2018	46.20	47.30	46.18	47.18
2199	AMEX	TMV	Mon, Jan 8, 2018	44.98	45.80	44.90	45.38
2198	AMEX	TMV	Fri, Jan 5, 2018	45.03	45.60	44.75	45.25
2197	AMEX	TMV	Thu, Jan 4, 2018	45.33	45.60	44.73	44.90
2196	AMEX	TMV	Wed, Jan 3, 2018	44.95	45.46	44.70	44.83
2195	AMEX	TMV	Tue, Jan 2, 2018	44.38	45.90	44.38	45.45
2194	AMEX	TMV	Fri, Dec 29, 2017	44.38	44.43	43.78	44.08
2193	AMEX	TMV	Thu, Dec 28, 2017	44.33	44.55	44.08	44.23
2192	AMEX	TMV	Wed, Dec 27, 2017	45.30	45.35	43.90	44.13
2191	AMEX	TMV	Tue, Dec 26, 2017	46.08	46.20	45.48	45.98
2190	AMEX	TMV	Fri, Dec 22, 2017	46.38	46.60	46.25	46.35
2189	AMEX	TMV	Thu, Dec 21, 2017	47.15	47.18	46.20	46.58
2188	AMEX	TMV	Wed, Dec 20, 2017	47.10	47.50	46.69	47.33
2187	AMEX	TMV	Tue, Dec 19, 2017	44.98	46.28	44.93	45.73
2186	AMEX	TMV	Mon, Dec 18, 2017	43.18	44.35	43.18	44.08
2185	AMEX	TMV	Fri, Dec 15, 2017	43.45	43.70	42.68	42.93
2184	AMEX	TMV	Thu, Dec 14, 2017	44.25	44.53	43.28	43.35
2183	AMEX	TMV	Wed, Dec 13, 2017	44.53	44.73	43.88	43.98
2182	AMEX	TMV	Tue, Dec 12, 2017	45.18	45.68	44.93	44.95
2181	AMEX	TMV	Mon, Dec 11, 2017	44.48	44.95	44.23	44.95
2180	AMEX	TMV	Fri, Dec 8, 2017	44.78	45.05	44.63	44.63
2179	AMEX	TMV	Thu, Dec 7, 2017	43.38	45.05	43.20	44.58
2178	AMEX	TMV	Wed, Dec 6, 2017	43.43	43.68	43.05	43.68
2177	AMEX	TMV	Tue, Dec 5, 2017	44.85	44.85	43.83	44.08
2176	AMEX	TMV	Mon, Dec 4, 2017	45.40	45.55	44.65	44.65
2175	AMEX	TMV	Fri, Dec 1, 2017	45.55	46.43	43.55	44.83
2174	AMEX	TMV	Thu, Nov 30, 2017	46.48	47.40	46.23	46.63
2173	AMEX	TMV	Wed, Nov 29, 2017	46.23	46.64	46.03	46.18
2172	AMEX	TMV	Tue, Nov 28, 2017	44.88	45.18	44.48	44.88
2171	AMEX	TMV	Mon, Nov 27, 2017	44.83	45.25	44.63	45.03
2170	AMEX	TMV	Fri, Nov 24, 2017	44.75	44.96	44.63	44.85
2169	AMEX	TMV	Wed, Nov 22, 2017	45.00	45.15	44.45	44.53
2168	AMEX	TMV	Tue, Nov 21, 2017	44.60	45.35	44.33	44.98
2167	AMEX	TMV	Mon, Nov 20, 2017	45.83	45.83	45.30	45.30
2166	AMEX	TMV	Fri, Nov 17, 2017	45.70	45.78	45.25	45.28
2165	AMEX	TMV	Thu, Nov 16, 2017	45.73	46.35	45.40	46.35
2164	AMEX	TMV	Wed, Nov 15, 2017	45.65	46.15	45.03	45.15
2163	AMEX	TMV	Tue, Nov 14, 2017	47.08	47.15	46.58	46.65
2162	AMEX	TMV	Mon, Nov 13, 2017	47.08	47.65	47.08	47.58
2161	AMEX	TMV	Fri, Nov 10, 2017	47.25	48.03	47.10	47.90
2160	AMEX	TMV	Thu, Nov 9, 2017	45.95	46.30	45.60	45.83
2159	AMEX	TMV	Wed, Nov 8, 2017	45.23	45.58	44.97	45.50
2158	AMEX	TMV	Tue, Nov 7, 2017	45.60	45.69	44.98	45.18
2157	AMEX	TMV	Mon, Nov 6, 2017	45.90	46.13	45.60	45.65
2156	AMEX	TMV	Fri, Nov 3, 2017	46.40	46.78	46.15	46.18
2155	AMEX	TMV	Thu, Nov 2, 2017	46.98	47.05	46.38	46.60
2154	AMEX	TMV	Wed, Nov 1, 2017	47.63	47.75	46.80	47.30
2153	AMEX	TMV	Tue, Oct 31, 2017	47.78	47.93	47.68	47.88
2152	AMEX	TMV	Mon, Oct 30, 2017	48.63	48.95	47.88	47.88
2151	AMEX	TMV	Fri, Oct 27, 2017	49.63	49.91	49.25	49.35
2150	AMEX	TMV	Thu, Oct 26, 2017	49.53	50.33	49.53	50.28
2149	AMEX	TMV	Wed, Oct 25, 2017	50.18	50.30	49.65	49.85
2148	AMEX	TMV	Tue, Oct 24, 2017	49.15	49.42	48.80	49.10
2147	AMEX	TMV	Mon, Oct 23, 2017	48.33	48.42	47.89	48.23
2146	AMEX	TMV	Fri, Oct 20, 2017	48.40	48.84	48.18	48.45
2145	AMEX	TMV	Thu, Oct 19, 2017	46.43	46.95	46.19	46.95
2144	AMEX	TMV	Wed, Oct 18, 2017	47.25	47.65	47.13	47.25
2143	AMEX	TMV	Tue, Oct 17, 2017	46.85	46.85	46.10	46.25
2142	AMEX	TMV	Mon, Oct 16, 2017	46.68	46.88	46.30	46.43
2141	AMEX	TMV	Fri, Oct 13, 2017	46.65	47.13	46.26	46.33
2140	AMEX	TMV	Thu, Oct 12, 2017	47.80	48.19	47.35	47.35
2139	AMEX	TMV	Wed, Oct 11, 2017	47.85	48.15	47.71	47.98
2138	AMEX	TMV	Tue, Oct 10, 2017	48.28	48.45	47.45	48.28
2137	AMEX	TMV	Mon, Oct 9, 2017	48.80	48.89	48.40	48.53
2136	AMEX	TMV	Fri, Oct 6, 2017	49.30	49.60	48.38	48.93
2135	AMEX	TMV	Thu, Oct 5, 2017	48.13	48.80	48.13	48.55
2134	AMEX	TMV	Wed, Oct 4, 2017	47.83	48.60	47.78	48.00
2133	AMEX	TMV	Tue, Oct 3, 2017	48.53	48.60	47.88	47.98
2132	AMEX	TMV	Mon, Oct 2, 2017	47.53	48.16	47.33	48.15
2131	AMEX	TMV	Fri, Sep 29, 2017	47.88	48.43	47.57	47.83
2130	AMEX	TMV	Thu, Sep 28, 2017	48.50	48.75	48.00	48.20
2129	AMEX	TMV	Wed, Sep 27, 2017	47.68	48.01	47.29	47.75
2128	AMEX	TMV	Tue, Sep 26, 2017	45.70	46.05	45.58	45.68
2127	AMEX	TMV	Mon, Sep 25, 2017	46.15	46.30	45.15	45.38
2126	AMEX	TMV	Fri, Sep 22, 2017	45.98	46.48	45.73	46.28
2125	AMEX	TMV	Thu, Sep 21, 2017	46.40	46.70	45.95	46.68
2124	AMEX	TMV	Wed, Sep 20, 2017	46.63	47.28	46.35	46.63
2123	AMEX	TMV	Tue, Sep 19, 2017	46.23	46.80	46.15	46.68
2122	AMEX	TMV	Mon, Sep 18, 2017	45.95	46.70	45.90	46.35
2121	AMEX	TMV	Fri, Sep 15, 2017	45.38	45.93	45.38	45.60
2120	AMEX	TMV	Thu, Sep 14, 2017	46.18	46.18	45.61	45.68
2119	AMEX	TMV	Wed, Sep 13, 2017	45.55	46.20	45.55	46.18
2118	AMEX	TMV	Tue, Sep 12, 2017	45.45	45.93	45.38	45.65
2117	AMEX	TMV	Mon, Sep 11, 2017	44.50	45.13	44.37	44.93
2116	AMEX	TMV	Fri, Sep 8, 2017	43.25	43.83	43.25	43.38
2115	AMEX	TMV	Thu, Sep 7, 2017	44.15	44.15	42.84	43.18
2114	AMEX	TMV	Wed, Sep 6, 2017	43.73	44.73	43.45	44.50
2113	AMEX	TMV	Tue, Sep 5, 2017	44.85	44.85	43.66	43.70
2112	AMEX	TMV	Fri, Sep 1, 2017	45.28	46.18	45.28	45.85
2111	AMEX	TMV	Thu, Aug 31, 2017	45.23	45.28	44.80	44.83
2110	AMEX	TMV	Wed, Aug 30, 2017	45.38	45.50	45.13	45.28
2109	AMEX	TMV	Tue, Aug 29, 2017	44.35	45.55	44.28	45.15
2108	AMEX	TMV	Mon, Aug 28, 2017	45.98	46.16	45.48	45.65
2107	AMEX	TMV	Fri, Aug 25, 2017	45.90	46.02	45.40	45.55
2106	AMEX	TMV	Thu, Aug 24, 2017	46.03	46.20	45.55	46.08
2105	AMEX	TMV	Wed, Aug 23, 2017	45.88	46.14	45.55	45.58
2104	AMEX	TMV	Tue, Aug 22, 2017	46.10	46.67	46.10	46.58
2103	AMEX	TMV	Mon, Aug 21, 2017	46.10	46.43	45.88	46.00
2102	AMEX	TMV	Fri, Aug 18, 2017	45.95	46.70	45.75	46.35
2101	AMEX	TMV	Thu, Aug 17, 2017	47.38	47.55	46.28	46.30
2100	AMEX	TMV	Wed, Aug 16, 2017	48.35	48.40	46.99	47.40
2099	AMEX	TMV	Tue, Aug 15, 2017	48.48	48.50	47.55	47.83
2098	AMEX	TMV	Mon, Aug 14, 2017	47.00	47.33	46.73	47.23
2097	AMEX	TMV	Fri, Aug 11, 2017	47.23	47.50	46.50	46.58
2096	AMEX	TMV	Thu, Aug 10, 2017	47.50	47.58	46.58	46.60
2095	AMEX	TMV	Wed, Aug 9, 2017	47.15	47.96	47.05	47.88
2094	AMEX	TMV	Tue, Aug 8, 2017	48.33	49.15	48.24	48.60
2093	AMEX	TMV	Mon, Aug 7, 2017	48.40	48.63	48.08	48.10
2092	AMEX	TMV	Fri, Aug 4, 2017	48.03	48.83	47.98	48.35
2091	AMEX	TMV	Thu, Aug 3, 2017	47.95	47.95	47.03	47.05
2090	AMEX	TMV	Wed, Aug 2, 2017	48.50	48.58	48.03	48.53
2089	AMEX	TMV	Tue, Aug 1, 2017	50.33	50.35	48.58	48.63
2088	AMEX	TMV	Mon, Jul 31, 2017	50.30	50.40	49.63	49.68
2087	AMEX	TMV	Fri, Jul 28, 2017	50.65	50.65	49.73	49.83
2086	AMEX	TMV	Thu, Jul 27, 2017	50.75	51.15	50.48	50.70
2085	AMEX	TMV	Wed, Jul 26, 2017	50.65	50.84	49.61	50.03
2084	AMEX	TMV	Tue, Jul 25, 2017	49.55	50.33	49.53	50.23
2083	AMEX	TMV	Mon, Jul 24, 2017	48.05	48.39	47.83	48.30
2082	AMEX	TMV	Fri, Jul 21, 2017	47.75	47.93	47.40	47.83
2081	AMEX	TMV	Thu, Jul 20, 2017	48.03	48.63	47.75	48.35
2080	AMEX	TMV	Wed, Jul 19, 2017	48.83	49.10	48.60	48.85
2079	AMEX	TMV	Tue, Jul 18, 2017	49.25	49.48	48.85	48.85
2078	AMEX	TMV	Mon, Jul 17, 2017	50.58	50.67	49.83	50.15
2077	AMEX	TMV	Fri, Jul 14, 2017	49.65	50.85	49.58	50.63
2076	AMEX	TMV	Thu, Jul 13, 2017	50.25	51.23	50.24	50.78
2075	AMEX	TMV	Wed, Jul 12, 2017	49.88	50.40	49.73	49.83
2074	AMEX	TMV	Tue, Jul 11, 2017	51.18	51.38	50.63	50.83
2073	AMEX	TMV	Mon, Jul 10, 2017	51.13	51.43	50.90	51.18
2072	AMEX	TMV	Fri, Jul 7, 2017	51.25	51.53	51.00	51.35
2071	AMEX	TMV	Thu, Jul 6, 2017	50.40	51.08	50.25	50.45
2070	AMEX	TMV	Wed, Jul 5, 2017	49.55	49.68	49.06	49.28
2069	AMEX	TMV	Mon, Jul 3, 2017	48.65	49.80	48.60	49.40
2068	AMEX	TMV	Fri, Jun 30, 2017	48.75	49.10	48.50	48.80
2067	AMEX	TMV	Thu, Jun 29, 2017	48.88	49.02	48.11	48.45
2066	AMEX	TMV	Wed, Jun 28, 2017	47.05	47.80	47.03	47.28
2065	AMEX	TMV	Tue, Jun 27, 2017	46.25	47.08	46.15	46.75
2064	AMEX	TMV	Mon, Jun 26, 2017	45.33	45.45	45.00	45.30
2063	AMEX	TMV	Fri, Jun 23, 2017	46.23	46.25	45.73	45.88
2062	AMEX	TMV	Thu, Jun 22, 2017	45.90	46.35	45.75	45.78
2061	AMEX	TMV	Wed, Jun 21, 2017	46.58	46.82	46.00	46.13
2060	AMEX	TMV	Tue, Jun 20, 2017	46.98	46.98	46.25	46.35
2059	AMEX	TMV	Mon, Jun 19, 2017	47.45	47.80	47.33	47.63
2058	AMEX	TMV	Fri, Jun 16, 2017	47.73	47.83	47.35	47.45
2057	AMEX	TMV	Thu, Jun 15, 2017	47.80	48.03	47.48	47.68
2056	AMEX	TMV	Wed, Jun 14, 2017	48.00	48.18	47.10	47.55
2055	AMEX	TMV	Tue, Jun 13, 2017	50.23	50.33	49.65	49.75
2054	AMEX	TMV	Mon, Jun 12, 2017	50.05	50.10	49.05	49.88
2053	AMEX	TMV	Fri, Jun 9, 2017	50.13	50.30	49.53	49.83
2052	AMEX	TMV	Thu, Jun 8, 2017	49.23	49.88	49.20	49.60
2051	AMEX	TMV	Wed, Jun 7, 2017	48.84	49.30	48.48	49.15
2050	AMEX	TMV	Tue, Jun 6, 2017	48.28	48.59	48.08	48.55
2049	AMEX	TMV	Mon, Jun 5, 2017	49.28	49.35	48.93	49.33
2048	AMEX	TMV	Fri, Jun 2, 2017	48.88	49.08	48.21	48.40
2047	AMEX	TMV	Thu, Jun 1, 2017	50.70	50.75	50.13	50.23
2046	AMEX	TMV	Wed, May 31, 2017	50.60	50.60	49.88	50.18
2045	AMEX	TMV	Tue, May 30, 2017	50.68	50.98	50.50	50.58
2044	AMEX	TMV	Fri, May 26, 2017	51.20	51.60	51.00	51.35
2043	AMEX	TMV	Thu, May 25, 2017	51.93	52.22	51.55	51.55
2042	AMEX	TMV	Wed, May 24, 2017	52.15	52.53	51.60	51.65
2041	AMEX	TMV	Tue, May 23, 2017	51.30	52.60	51.18	52.53
2040	AMEX	TMV	Mon, May 22, 2017	51.48	51.63	51.28	51.50
2039	AMEX	TMV	Fri, May 19, 2017	51.53	51.95	51.00	51.13
2038	AMEX	TMV	Thu, May 18, 2017	51.00	51.70	50.78	51.40
2037	AMEX	TMV	Wed, May 17, 2017	52.43	52.75	51.25	51.63
2036	AMEX	TMV	Tue, May 16, 2017	54.48	54.48	53.43	53.98
2035	AMEX	TMV	Mon, May 15, 2017	54.55	54.93	54.35	54.50
2034	AMEX	TMV	Fri, May 12, 2017	54.63	54.68	53.98	54.15
2033	AMEX	TMV	Thu, May 11, 2017	56.00	56.15	55.23	55.40
2032	AMEX	TMV	Wed, May 10, 2017	54.75	55.78	54.55	55.38
2031	AMEX	TMV	Tue, May 9, 2017	55.50	55.80	55.18	55.20
2030	AMEX	TMV	Mon, May 8, 2017	54.50	55.28	54.50	55.13
2029	AMEX	TMV	Fri, May 5, 2017	54.15	54.78	54.05	54.25
2028	AMEX	TMV	Thu, May 4, 2017	54.63	55.08	54.38	54.38
2027	AMEX	TMV	Wed, May 3, 2017	53.08	53.90	52.85	53.63
2026	AMEX	TMV	Tue, May 2, 2017	54.65	54.73	53.60	53.78
2025	AMEX	TMV	Mon, May 1, 2017	53.80	55.05	53.15	54.58
2024	AMEX	TMV	Fri, Apr 28, 2017	54.23	54.30	53.13	53.20
2023	AMEX	TMV	Thu, Apr 27, 2017	53.98	54.23	53.25	53.53
2022	AMEX	TMV	Wed, Apr 26, 2017	54.33	54.45	53.50	53.58
2021	AMEX	TMV	Tue, Apr 25, 2017	53.45	54.50	53.13	54.43
2020	AMEX	TMV	Mon, Apr 24, 2017	52.98	53.13	52.28	52.53
2019	AMEX	TMV	Fri, Apr 21, 2017	51.43	51.83	50.90	51.80
2018	AMEX	TMV	Thu, Apr 20, 2017	51.55	52.25	51.31	51.70
2017	AMEX	TMV	Wed, Apr 19, 2017	51.10	51.58	51.03	51.15
2016	AMEX	TMV	Tue, Apr 18, 2017	51.45	51.80	50.00	50.38
2015	AMEX	TMV	Mon, Apr 17, 2017	51.93	52.68	51.85	52.33
2014	AMEX	TMV	Thu, Apr 13, 2017	52.00	52.63	51.60	51.93
2013	AMEX	TMV	Wed, Apr 12, 2017	53.20	53.48	52.30	52.40
2012	AMEX	TMV	Tue, Apr 11, 2017	54.10	54.23	53.00	53.33
2011	AMEX	TMV	Mon, Apr 10, 2017	55.03	55.20	54.40	54.83
2010	AMEX	TMV	Fri, Apr 7, 2017	54.15	55.68	53.57	55.60
2009	AMEX	TMV	Thu, Apr 6, 2017	54.88	55.88	54.68	55.00
2008	AMEX	TMV	Wed, Apr 5, 2017	55.83	56.08	54.55	54.70
2007	AMEX	TMV	Tue, Apr 4, 2017	54.75	55.30	54.45	55.25
2006	AMEX	TMV	Mon, Apr 3, 2017	56.03	56.10	54.08	54.33
2005	AMEX	TMV	Fri, Mar 31, 2017	56.65	56.73	55.90	55.95
2004	AMEX	TMV	Thu, Mar 30, 2017	55.53	56.58	55.53	56.50
2003	AMEX	TMV	Wed, Mar 29, 2017	55.80	55.80	55.15	55.18
2002	AMEX	TMV	Tue, Mar 28, 2017	54.60	56.37	54.60	56.23
2001	AMEX	TMV	Mon, Mar 27, 2017	54.55	55.40	54.35	55.13
2000	AMEX	TMV	Fri, Mar 24, 2017	56.33	56.50	55.53	55.88
1999	AMEX	TMV	Thu, Mar 23, 2017	55.83	56.96	55.63	56.48
1998	AMEX	TMV	Wed, Mar 22, 2017	55.98	56.43	55.40	56.20
1997	AMEX	TMV	Tue, Mar 21, 2017	58.50	58.50	56.63	56.90
1996	AMEX	TMV	Mon, Mar 20, 2017	59.18	59.30	58.13	58.29
1995	AMEX	TMV	Fri, Mar 17, 2017	59.83	59.98	58.93	59.05
1994	AMEX	TMV	Thu, Mar 16, 2017	60.03	60.60	59.85	60.16
1993	AMEX	TMV	Wed, Mar 15, 2017	60.79	61.00	58.80	59.33
1992	AMEX	TMV	Tue, Mar 14, 2017	62.10	62.15	61.13	61.50
1991	AMEX	TMV	Mon, Mar 13, 2017	61.95	62.50	61.58	62.50
1990	AMEX	TMV	Fri, Mar 10, 2017	61.50	62.23	61.23	61.30
1989	AMEX	TMV	Thu, Mar 9, 2017	61.23	62.08	61.00	61.98
1988	AMEX	TMV	Wed, Mar 8, 2017	61.20	61.35	60.30	60.58
1987	AMEX	TMV	Tue, Mar 7, 2017	59.53	59.83	59.18	59.60
1986	AMEX	TMV	Mon, Mar 6, 2017	58.53	59.40	58.53	59.05
1985	AMEX	TMV	Fri, Mar 3, 2017	58.38	59.38	58.23	58.23
1984	AMEX	TMV	Thu, Mar 2, 2017	58.70	59.28	58.43	58.60
1983	AMEX	TMV	Wed, Mar 1, 2017	58.09	58.73	57.93	58.03
1982	AMEX	TMV	Tue, Feb 28, 2017	55.58	55.83	54.83	55.23
1981	AMEX	TMV	Mon, Feb 27, 2017	55.23	55.98	55.08	55.85
1980	AMEX	TMV	Fri, Feb 24, 2017	55.80	55.95	54.75	54.98
1979	AMEX	TMV	Thu, Feb 23, 2017	56.95	57.28	56.73	56.78
1978	AMEX	TMV	Wed, Feb 22, 2017	56.63	58.35	56.60	57.33
1977	AMEX	TMV	Tue, Feb 21, 2017	58.18	58.33	56.90	57.65
1976	AMEX	TMV	Fri, Feb 17, 2017	56.93	57.58	56.78	57.33
1975	AMEX	TMV	Thu, Feb 16, 2017	58.93	59.07	57.48	58.30
1974	AMEX	TMV	Wed, Feb 15, 2017	59.63	59.80	58.93	59.33
1973	AMEX	TMV	Tue, Feb 14, 2017	57.38	59.48	57.38	58.53
1972	AMEX	TMV	Mon, Feb 13, 2017	57.50	57.95	57.23	57.25
1971	AMEX	TMV	Fri, Feb 10, 2017	57.60	57.63	56.48	56.68
1970	AMEX	TMV	Thu, Feb 9, 2017	55.90	56.83	55.62	56.58
1969	AMEX	TMV	Wed, Feb 8, 2017	55.90	55.95	54.70	54.80
1968	AMEX	TMV	Tue, Feb 7, 2017	58.33	58.70	56.48	57.13
1967	AMEX	TMV	Mon, Feb 6, 2017	58.35	59.25	57.75	58.35
1966	AMEX	TMV	Fri, Feb 3, 2017	58.70	60.20	58.15	59.45
1965	AMEX	TMV	Thu, Feb 2, 2017	58.08	59.43	57.75	59.33
1964	AMEX	TMV	Wed, Feb 1, 2017	59.35	60.05	58.68	59.30
1963	AMEX	TMV	Tue, Jan 31, 2017	59.38	59.48	57.75	58.15
1962	AMEX	TMV	Mon, Jan 30, 2017	59.18	59.53	58.55	59.38
1961	AMEX	TMV	Fri, Jan 27, 2017	59.30	59.48	58.63	58.95
1960	AMEX	TMV	Thu, Jan 26, 2017	59.95	60.90	59.48	59.50
1959	AMEX	TMV	Wed, Jan 25, 2017	59.50	60.50	59.00	60.13
1958	AMEX	TMV	Tue, Jan 24, 2017	57.35	58.65	56.85	57.90
1957	AMEX	TMV	Mon, Jan 23, 2017	58.05	58.45	55.78	56.75
1956	AMEX	TMV	Fri, Jan 20, 2017	58.73	59.55	58.10	58.55
1955	AMEX	TMV	Thu, Jan 19, 2017	57.88	59.13	57.70	58.25
1954	AMEX	TMV	Wed, Jan 18, 2017	56.00	57.20	55.80	57.05
1953	AMEX	TMV	Tue, Jan 17, 2017	54.63	55.80	54.48	55.03
1952	AMEX	TMV	Fri, Jan 13, 2017	56.63	57.66	56.15	56.73
1951	AMEX	TMV	Thu, Jan 12, 2017	54.78	56.03	54.23	55.90
1950	AMEX	TMV	Wed, Jan 11, 2017	55.98	56.60	54.88	55.65
1949	AMEX	TMV	Tue, Jan 10, 2017	56.40	56.78	55.93	56.25
1948	AMEX	TMV	Mon, Jan 9, 2017	56.03	56.53	55.78	56.00
1947	AMEX	TMV	Fri, Jan 6, 2017	57.10	57.53	56.45	57.43
1946	AMEX	TMV	Thu, Jan 5, 2017	58.10	58.52	55.84	55.93
1945	AMEX	TMV	Wed, Jan 4, 2017	59.13	59.55	58.45	58.68
1944	AMEX	TMV	Tue, Jan 3, 2017	61.23	61.50	58.78	59.20
1943	AMEX	TMV	Fri, Dec 30, 2016	60.68	60.68	59.28	59.95
1942	AMEX	TMV	Thu, Dec 29, 2016	60.68	60.78	59.85	60.43
1941	AMEX	TMV	Wed, Dec 28, 2016	62.10	62.33	60.45	61.03
1940	AMEX	TMV	Tue, Dec 27, 2016	62.73	63.00	62.35	62.40
1939	AMEX	TMV	Fri, Dec 23, 2016	61.48	61.91	61.28	61.80
1938	AMEX	TMV	Thu, Dec 22, 2016	62.55	62.63	61.88	62.18
1937	AMEX	TMV	Wed, Dec 21, 2016	62.40	62.77	61.73	61.78
1936	AMEX	TMV	Tue, Dec 20, 2016	63.08	63.33	62.50	62.65
1935	AMEX	TMV	Mon, Dec 19, 2016	62.48	62.80	61.48	61.78
1934	AMEX	TMV	Fri, Dec 16, 2016	63.08	64.38	62.58	63.75
1933	AMEX	TMV	Thu, Dec 15, 2016	63.18	64.00	61.95	63.40
1932	AMEX	TMV	Wed, Dec 14, 2016	60.83	64.35	60.58	64.35
1931	AMEX	TMV	Tue, Dec 13, 2016	61.95	63.40	61.73	62.23
1930	AMEX	TMV	Mon, Dec 12, 2016	63.73	64.28	62.85	63.03
1929	AMEX	TMV	Fri, Dec 9, 2016	61.58	63.67	61.25	63.25
1928	AMEX	TMV	Thu, Dec 8, 2016	60.73	61.33	60.55	61.03
1927	AMEX	TMV	Wed, Dec 7, 2016	59.85	59.85	58.63	59.00
1926	AMEX	TMV	Tue, Dec 6, 2016	60.00	60.88	59.69	60.45
1925	AMEX	TMV	Mon, Dec 5, 2016	61.15	61.90	59.00	60.38
1924	AMEX	TMV	Fri, Dec 2, 2016	60.80	60.90	59.25	60.18
1923	AMEX	TMV	Thu, Dec 1, 2016	61.95	63.20	61.15	61.45
1922	AMEX	TMV	Wed, Nov 30, 2016	60.15	60.68	58.58	59.68
1921	AMEX	TMV	Tue, Nov 29, 2016	57.98	58.33	56.63	56.98
1920	AMEX	TMV	Mon, Nov 28, 2016	58.13	58.50	57.59	57.60
1919	AMEX	TMV	Fri, Nov 25, 2016	58.38	59.55	58.25	58.93
1918	AMEX	TMV	Wed, Nov 23, 2016	60.10	61.20	58.83	59.18
1917	AMEX	TMV	Tue, Nov 22, 2016	57.80	58.83	57.58	58.55
1916	AMEX	TMV	Mon, Nov 21, 2016	58.35	58.83	58.00	58.40
1915	AMEX	TMV	Fri, Nov 18, 2016	57.80	59.63	57.28	58.85
1914	AMEX	TMV	Thu, Nov 17, 2016	57.38	58.65	57.13	58.38
1913	AMEX	TMV	Wed, Nov 16, 2016	56.90	57.13	55.78	55.90
1912	AMEX	TMV	Tue, Nov 15, 2016	57.13	57.65	56.20	57.50
1911	AMEX	TMV	Mon, Nov 14, 2016	58.38	59.17	56.50	58.33
1910	AMEX	TMV	Fri, Nov 11, 2016	56.08	57.88	55.96	57.30
1909	AMEX	TMV	Thu, Nov 10, 2016	54.78	56.38	53.53	56.30
1908	AMEX	TMV	Wed, Nov 9, 2016	51.00	54.38	50.93	53.95
1907	AMEX	TMV	Tue, Nov 8, 2016	46.95	48.33	46.73	47.98
1906	AMEX	TMV	Mon, Nov 7, 2016	47.25	47.53	46.95	47.38
1905	AMEX	TMV	Fri, Nov 4, 2016	46.70	46.85	46.15	46.23
1904	AMEX	TMV	Thu, Nov 3, 2016	47.20	47.60	46.98	47.43
1903	AMEX	TMV	Wed, Nov 2, 2016	46.68	46.98	45.83	46.33
1902	AMEX	TMV	Tue, Nov 1, 2016	47.98	48.20	46.40	47.00
1901	AMEX	TMV	Mon, Oct 31, 2016	47.45	47.60	47.00	47.05
1900	AMEX	TMV	Fri, Oct 28, 2016	48.00	48.03	47.38	47.90
1899	AMEX	TMV	Thu, Oct 27, 2016	47.28	48.28	47.23	47.58
1898	AMEX	TMV	Wed, Oct 26, 2016	45.83	46.23	45.45	46.00
1897	AMEX	TMV	Tue, Oct 25, 2016	45.73	45.73	44.68	45.23
1896	AMEX	TMV	Mon, Oct 24, 2016	44.75	45.95	44.75	45.45
1895	AMEX	TMV	Fri, Oct 21, 2016	44.73	45.38	44.53	44.88
1894	AMEX	TMV	Thu, Oct 20, 2016	44.58	45.35	44.48	45.15
1893	AMEX	TMV	Wed, Oct 19, 2016	45.90	45.93	44.98	45.23
1892	AMEX	TMV	Tue, Oct 18, 2016	46.40	46.45	45.38	45.43
1891	AMEX	TMV	Mon, Oct 17, 2016	46.20	46.20	45.53	45.78
1890	AMEX	TMV	Fri, Oct 14, 2016	46.08	46.80	45.40	46.73
1889	AMEX	TMV	Thu, Oct 13, 2016	44.68	44.98	44.40	44.90
1888	AMEX	TMV	Wed, Oct 12, 2016	45.73	46.13	45.33	45.40
1887	AMEX	TMV	Tue, Oct 11, 2016	45.53	45.78	44.80	45.55
1886	AMEX	TMV	Mon, Oct 10, 2016	45.45	45.84	45.20	45.23
1885	AMEX	TMV	Fri, Oct 7, 2016	44.48	45.28	44.10	44.43
1884	AMEX	TMV	Thu, Oct 6, 2016	44.45	44.68	43.73	44.55
1883	AMEX	TMV	Wed, Oct 5, 2016	43.35	44.24	43.33	43.78
1882	AMEX	TMV	Tue, Oct 4, 2016	41.88	43.28	41.70	43.23
1881	AMEX	TMV	Mon, Oct 3, 2016	40.95	41.79	40.88	41.75
1880	AMEX	TMV	Fri, Sep 30, 2016	40.43	41.88	40.35	41.28
1879	AMEX	TMV	Thu, Sep 29, 2016	41.35	41.38	40.00	40.33
1878	AMEX	TMV	Wed, Sep 28, 2016	40.48	40.73	39.93	40.48
1877	AMEX	TMV	Tue, Sep 27, 2016	40.40	40.96	40.20	40.33
1876	AMEX	TMV	Mon, Sep 26, 2016	41.75	41.78	41.08	41.25
1875	AMEX	TMV	Fri, Sep 23, 2016	41.78	42.10	41.55	42.03
1874	AMEX	TMV	Thu, Sep 22, 2016	42.20	42.33	41.58	41.98
1873	AMEX	TMV	Wed, Sep 21, 2016	44.15	44.50	42.85	42.85
1872	AMEX	TMV	Tue, Sep 20, 2016	43.65	44.08	43.18	43.98
1871	AMEX	TMV	Mon, Sep 19, 2016	44.25	44.50	43.93	44.50
1870	AMEX	TMV	Fri, Sep 16, 2016	44.23	44.55	44.00	44.03
1869	AMEX	TMV	Thu, Sep 15, 2016	45.20	45.75	44.75	45.08
1868	AMEX	TMV	Wed, Sep 14, 2016	44.75	44.75	43.88	44.53
1867	AMEX	TMV	Tue, Sep 13, 2016	42.98	45.40	42.88	44.70
1866	AMEX	TMV	Mon, Sep 12, 2016	43.50	43.68	43.03	43.28
1865	AMEX	TMV	Fri, Sep 9, 2016	42.78	43.43	42.78	43.35
1864	AMEX	TMV	Thu, Sep 8, 2016	40.38	41.75	40.05	41.30
1863	AMEX	TMV	Wed, Sep 7, 2016	39.15	39.80	39.08	39.78
1862	AMEX	TMV	Tue, Sep 6, 2016	40.58	40.68	39.35	39.70
1861	AMEX	TMV	Fri, Sep 2, 2016	40.33	41.00	40.25	40.58
1860	AMEX	TMV	Thu, Sep 1, 2016	40.63	40.65	39.38	39.65
1859	AMEX	TMV	Wed, Aug 31, 2016	39.98	40.23	39.53	39.75
1858	AMEX	TMV	Tue, Aug 30, 2016	39.53	39.93	39.45	39.90
1857	AMEX	TMV	Mon, Aug 29, 2016	40.25	40.39	39.38	39.48
1856	AMEX	TMV	Fri, Aug 26, 2016	39.98	41.28	39.17	41.13
1855	AMEX	TMV	Thu, Aug 25, 2016	40.43	40.63	39.95	40.48
1854	AMEX	TMV	Wed, Aug 24, 2016	39.68	40.25	39.58	40.00
1853	AMEX	TMV	Tue, Aug 23, 2016	39.50	40.03	39.25	39.74
1852	AMEX	TMV	Mon, Aug 22, 2016	40.00	40.31	39.63	39.83
1851	AMEX	TMV	Fri, Aug 19, 2016	40.95	41.43	40.60	40.88
1850	AMEX	TMV	Thu, Aug 18, 2016	40.48	40.83	39.98	40.28
1849	AMEX	TMV	Wed, Aug 17, 2016	40.93	41.09	40.28	40.45
1848	AMEX	TMV	Tue, Aug 16, 2016	40.68	41.33	40.53	41.20
1847	AMEX	TMV	Mon, Aug 15, 2016	40.35	40.89	40.14	40.85
1846	AMEX	TMV	Fri, Aug 12, 2016	39.48	39.93	39.08	39.75
1845	AMEX	TMV	Thu, Aug 11, 2016	39.83	41.10	39.83	40.80
1844	AMEX	TMV	Wed, Aug 10, 2016	39.98	40.30	39.43	39.75
1843	AMEX	TMV	Tue, Aug 9, 2016	41.03	41.08	40.13	40.25
1842	AMEX	TMV	Mon, Aug 8, 2016	42.05	42.28	41.18	41.45
1841	AMEX	TMV	Fri, Aug 5, 2016	40.73	41.80	40.63	41.68
1840	AMEX	TMV	Thu, Aug 4, 2016	40.40	40.55	39.78	40.40
1839	AMEX	TMV	Wed, Aug 3, 2016	41.18	41.78	41.03	41.33
1838	AMEX	TMV	Tue, Aug 2, 2016	41.80	42.10	40.61	41.43
1837	AMEX	TMV	Mon, Aug 1, 2016	40.18	40.29	39.58	40.13
1836	AMEX	TMV	Fri, Jul 29, 2016	39.83	40.31	38.80	38.90
1835	AMEX	TMV	Thu, Jul 28, 2016	40.40	40.48	39.50	39.88
1834	AMEX	TMV	Wed, Jul 27, 2016	40.65	40.78	39.70	39.70
1833	AMEX	TMV	Tue, Jul 26, 2016	40.68	41.63	40.68	41.23
1832	AMEX	TMV	Mon, Jul 25, 2016	41.20	41.50	40.93	41.40
1831	AMEX	TMV	Fri, Jul 22, 2016	42.15	42.15	40.95	41.33
1830	AMEX	TMV	Thu, Jul 21, 2016	42.90	42.98	41.48	41.58
1829	AMEX	TMV	Wed, Jul 20, 2016	41.88	42.13	39.75	41.80
1828	AMEX	TMV	Tue, Jul 19, 2016	41.25	41.70	40.90	41.10
1827	AMEX	TMV	Mon, Jul 18, 2016	41.08	42.33	40.93	41.90
1826	AMEX	TMV	Fri, Jul 15, 2016	41.28	41.95	41.13	41.68
1825	AMEX	TMV	Thu, Jul 14, 2016	40.93	41.10	40.50	40.65
1824	AMEX	TMV	Wed, Jul 13, 2016	39.28	39.58	38.93	39.00
1823	AMEX	TMV	Tue, Jul 12, 2016	40.08	40.72	39.73	40.33
1822	AMEX	TMV	Mon, Jul 11, 2016	37.93	38.60	37.64	38.50
1821	AMEX	TMV	Fri, Jul 8, 2016	38.08	38.53	37.58	37.60
1820	AMEX	TMV	Thu, Jul 7, 2016	38.80	39.00	37.90	38.20
1819	AMEX	TMV	Wed, Jul 6, 2016	38.20	38.80	38.03	38.40
1818	AMEX	TMV	Tue, Jul 5, 2016	39.00	39.13	38.10	38.58
1817	AMEX	TMV	Fri, Jul 1, 2016	39.85	41.35	39.85	40.05
1816	AMEX	TMV	Thu, Jun 30, 2016	41.88	42.57	40.88	41.90
1815	AMEX	TMV	Wed, Jun 29, 2016	41.18	42.42	40.75	42.30
1814	AMEX	TMV	Tue, Jun 28, 2016	41.38	41.83	40.98	41.39
1813	AMEX	TMV	Mon, Jun 27, 2016	42.38	42.38	41.20	41.50
1812	AMEX	TMV	Fri, Jun 24, 2016	44.25	45.50	44.08	45.00
1811	AMEX	TMV	Thu, Jun 23, 2016	48.55	49.03	47.78	48.75
1810	AMEX	TMV	Wed, Jun 22, 2016	47.55	47.83	47.05	47.33
1809	AMEX	TMV	Tue, Jun 21, 2016	46.75	47.63	46.50	47.45
1808	AMEX	TMV	Mon, Jun 20, 2016	46.80	47.05	46.53	46.95
1807	AMEX	TMV	Fri, Jun 17, 2016	44.95	45.80	44.85	45.45
1806	AMEX	TMV	Thu, Jun 16, 2016	44.33	44.88	43.53	44.63
1805	AMEX	TMV	Wed, Jun 15, 2016	45.53	45.75	44.87	45.33
1804	AMEX	TMV	Tue, Jun 14, 2016	44.93	45.88	44.85	45.73
1803	AMEX	TMV	Mon, Jun 13, 2016	46.08	46.33	45.73	45.73
1802	AMEX	TMV	Fri, Jun 10, 2016	46.35	46.89	45.75	46.48
1801	AMEX	TMV	Thu, Jun 9, 2016	47.00	47.23	46.60	47.03
1800	AMEX	TMV	Wed, Jun 8, 2016	48.45	48.55	47.80	48.00
1799	AMEX	TMV	Tue, Jun 7, 2016	48.65	48.75	48.30	48.70
1798	AMEX	TMV	Mon, Jun 6, 2016	48.48	49.25	48.40	49.10
1797	AMEX	TMV	Fri, Jun 3, 2016	48.53	48.75	48.08	48.10
1796	AMEX	TMV	Thu, Jun 2, 2016	50.70	50.72	49.80	50.18
1795	AMEX	TMV	Wed, Jun 1, 2016	51.03	51.68	50.28	51.33
1794	AMEX	TMV	Tue, May 31, 2016	53.25	53.35	51.58	51.90
1793	AMEX	TMV	Fri, May 27, 2016	52.00	52.45	51.80	52.30
1792	AMEX	TMV	Thu, May 26, 2016	52.35	52.35	51.57	52.08
1791	AMEX	TMV	Wed, May 25, 2016	52.30	52.95	51.83	52.88
1790	AMEX	TMV	Tue, May 24, 2016	52.23	53.00	51.90	52.20
1789	AMEX	TMV	Mon, May 23, 2016	51.63	52.15	51.25	51.65
1788	AMEX	TMV	Fri, May 20, 2016	52.50	52.65	51.68	52.03
1787	AMEX	TMV	Thu, May 19, 2016	52.58	52.58	51.78	52.05
1786	AMEX	TMV	Wed, May 18, 2016	51.30	53.43	51.23	52.75
1785	AMEX	TMV	Tue, May 17, 2016	50.80	50.80	50.10	50.73
1784	AMEX	TMV	Mon, May 16, 2016	50.33	51.05	50.33	50.80
1783	AMEX	TMV	Fri, May 13, 2016	50.58	50.80	49.57	49.65
1782	AMEX	TMV	Thu, May 12, 2016	51.55	51.60	50.93	51.08
1781	AMEX	TMV	Wed, May 11, 2016	51.38	51.49	49.95	50.39
1780	AMEX	TMV	Tue, May 10, 2016	51.25	51.55	51.01	51.30
1779	AMEX	TMV	Mon, May 9, 2016	51.75	51.93	51.28	51.30
1778	AMEX	TMV	Fri, May 6, 2016	51.30	51.93	51.30	51.75
1777	AMEX	TMV	Thu, May 5, 2016	52.28	52.68	51.08	51.08
1776	AMEX	TMV	Wed, May 4, 2016	52.70	53.35	52.13	52.13
1775	AMEX	TMV	Tue, May 3, 2016	53.00	53.15	52.33	53.00
1774	AMEX	TMV	Mon, May 2, 2016	54.10	55.10	53.80	55.05
1773	AMEX	TMV	Fri, Apr 29, 2016	54.68	55.03	53.13	53.45
1772	AMEX	TMV	Thu, Apr 28, 2016	54.98	55.20	53.85	54.00
1771	AMEX	TMV	Wed, Apr 27, 2016	55.43	55.78	54.25	54.73
1770	AMEX	TMV	Tue, Apr 26, 2016	55.65	56.45	55.65	56.33
1769	AMEX	TMV	Mon, Apr 25, 2016	55.18	55.55	54.70	55.55
1768	AMEX	TMV	Fri, Apr 22, 2016	54.30	55.03	54.23	54.88
1767	AMEX	TMV	Thu, Apr 21, 2016	54.83	54.99	54.05	54.48
1766	AMEX	TMV	Wed, Apr 20, 2016	51.43	53.73	50.95	53.50
1765	AMEX	TMV	Tue, Apr 19, 2016	51.60	52.53	51.35	51.78
1764	AMEX	TMV	Mon, Apr 18, 2016	51.28	52.13	51.23	51.35
1763	AMEX	TMV	Fri, Apr 15, 2016	51.50	51.50	50.39	50.78
1762	AMEX	TMV	Thu, Apr 14, 2016	51.83	52.35	51.38	52.05
1761	AMEX	TMV	Wed, Apr 13, 2016	52.20	52.30	51.10	51.33
1760	AMEX	TMV	Tue, Apr 12, 2016	51.68	52.33	51.20	51.88
1759	AMEX	TMV	Mon, Apr 11, 2016	51.33	51.65	50.48	50.80
1758	AMEX	TMV	Fri, Apr 8, 2016	50.40	51.03	50.21	50.58
1757	AMEX	TMV	Thu, Apr 7, 2016	50.43	50.65	49.53	49.68
1756	AMEX	TMV	Wed, Apr 6, 2016	51.28	52.15	51.13	51.53
1755	AMEX	TMV	Tue, Apr 5, 2016	52.23	52.23	52.23	50.58
1754	AMEX	TMV	Mon, Apr 4, 2016	52.18	52.80	51.95	52.23
1753	AMEX	TMV	Fri, Apr 1, 2016	52.00	53.23	51.78	52.33
1752	AMEX	TMV	Thu, Mar 31, 2016	53.48	53.75	53.10	52.88
1751	AMEX	TMV	Wed, Mar 30, 2016	53.45	54.73	53.43	53.88
1750	AMEX	TMV	Tue, Mar 29, 2016	53.13	53.53	52.23	52.25
1749	AMEX	TMV	Mon, Mar 28, 2016	54.38	54.44	53.40	53.93
1748	AMEX	TMV	Thu, Mar 24, 2016	52.83	54.83	52.79	54.19
1747	AMEX	TMV	Wed, Mar 23, 2016	55.75	55.80	53.83	54.23
1746	AMEX	TMV	Tue, Mar 22, 2016	55.13	56.30	54.88	56.13
1745	AMEX	TMV	Mon, Mar 21, 2016	55.85	56.50	55.40	56.13
1744	AMEX	TMV	Fri, Mar 18, 2016	54.90	55.29	54.25	54.85
1743	AMEX	TMV	Thu, Mar 17, 2016	55.65	55.65	54.45	55.23
1742	AMEX	TMV	Wed, Mar 16, 2016	56.55	57.05	55.58	55.93
1741	AMEX	TMV	Tue, Mar 15, 2016	56.58	56.58	56.58	56.43
1740	AMEX	TMV	Mon, Mar 14, 2016	56.45	56.70	55.73	56.58
1739	AMEX	TMV	Fri, Mar 11, 2016	55.38	55.38	55.38	57.05
1738	AMEX	TMV	Thu, Mar 10, 2016	54.88	54.88	54.88	55.38
1737	AMEX	TMV	Wed, Mar 9, 2016	54.95	55.23	54.14	54.88
1736	AMEX	TMV	Tue, Mar 8, 2016	53.38	53.83	52.48	53.73
1735	AMEX	TMV	Mon, Mar 7, 2016	55.85	56.31	55.53	55.63
1734	AMEX	TMV	Fri, Mar 4, 2016	55.40	56.65	54.94	55.55
1733	AMEX	TMV	Thu, Mar 3, 2016	55.15	55.15	55.15	54.58
1732	AMEX	TMV	Wed, Mar 2, 2016	55.95	56.13	55.15	55.15
1731	AMEX	TMV	Tue, Mar 1, 2016	53.03	55.98	52.93	55.78
1730	AMEX	TMV	Mon, Feb 29, 2016	53.70	53.75	52.85	53.20
1729	AMEX	TMV	Fri, Feb 26, 2016	53.90	54.20	53.33	53.70
1728	AMEX	TMV	Thu, Feb 25, 2016	52.55	52.70	51.23	52.33
1727	AMEX	TMV	Wed, Feb 24, 2016	51.45	53.15	50.28	52.85
1726	AMEX	TMV	Tue, Feb 23, 2016	54.45	54.58	52.22	52.55
1725	AMEX	TMV	Mon, Feb 22, 2016	53.05	53.45	52.98	53.25
1724	AMEX	TMV	Fri, Feb 19, 2016	53.25	53.43	52.13	53.10
1723	AMEX	TMV	Thu, Feb 18, 2016	55.23	55.23	53.13	53.25
1722	AMEX	TMV	Wed, Feb 17, 2016	54.80	56.01	54.63	55.28
1721	AMEX	TMV	Tue, Feb 16, 2016	53.60	54.65	53.55	54.15
1720	AMEX	TMV	Fri, Feb 12, 2016	51.25	53.28	50.80	52.58
1719	AMEX	TMV	Thu, Feb 11, 2016	49.35	50.96	48.38	50.28
1718	AMEX	TMV	Wed, Feb 10, 2016	52.60	53.26	51.18	51.23
1717	AMEX	TMV	Tue, Feb 9, 2016	52.20	53.43	52.12	52.55
1716	AMEX	TMV	Mon, Feb 8, 2016	55.20	55.20	52.50	52.90
1715	AMEX	TMV	Fri, Feb 5, 2016	57.63	57.93	56.08	56.48
1714	AMEX	TMV	Thu, Feb 4, 2016	57.13	58.08	56.65	56.70
1713	AMEX	TMV	Wed, Feb 3, 2016	57.05	57.55	54.88	57.53
1712	AMEX	TMV	Tue, Feb 2, 2016	57.43	57.50	56.08	56.13
1711	AMEX	TMV	Mon, Feb 1, 2016	59.18	59.90	58.83	59.38
1710	AMEX	TMV	Fri, Jan 29, 2016	58.75	59.40	58.08	58.93
1709	AMEX	TMV	Thu, Jan 28, 2016	61.45	61.50	60.20	60.38
1708	AMEX	TMV	Wed, Jan 27, 2016	61.13	61.90	60.33	60.68
1707	AMEX	TMV	Tue, Jan 26, 2016	60.75	61.10	60.08	60.55
1706	AMEX	TMV	Mon, Jan 25, 2016	60.83	61.25	60.38	60.75
1705	AMEX	TMV	Fri, Jan 22, 2016	62.30	62.90	61.45	61.68
1704	AMEX	TMV	Thu, Jan 21, 2016	59.43	61.25	58.98	61.03
1703	AMEX	TMV	Wed, Jan 20, 2016	59.38	60.23	58.00	59.83
1702	AMEX	TMV	Tue, Jan 19, 2016	62.13	62.35	60.80	61.73
1701	AMEX	TMV	Fri, Jan 15, 2016	61.83	62.28	60.93	61.28
1700	AMEX	TMV	Thu, Jan 14, 2016	63.30	64.98	62.53	64.18
1699	AMEX	TMV	Wed, Jan 13, 2016	64.65	65.23	61.70	62.53
1698	AMEX	TMV	Tue, Jan 12, 2016	66.85	67.10	63.53	64.48
1697	AMEX	TMV	Mon, Jan 11, 2016	67.20	67.55	66.13	67.35
1696	AMEX	TMV	Fri, Jan 8, 2016	66.80	67.03	65.05	65.25
1695	AMEX	TMV	Thu, Jan 7, 2016	66.30	67.78	65.90	66.05
1694	AMEX	TMV	Wed, Jan 6, 2016	66.95	67.40	66.45	66.53
1693	AMEX	TMV	Tue, Jan 5, 2016	69.33	69.75	68.38	69.25
1692	AMEX	TMV	Mon, Jan 4, 2016	67.63	68.68	66.73	68.40
1691	AMEX	TMV	Thu, Dec 31, 2015	69.95	70.53	69.48	69.95
1690	AMEX	TMV	Wed, Dec 30, 2015	71.10	71.60	70.08	70.93
1689	AMEX	TMV	Tue, Dec 29, 2015	68.05	70.98	68.05	70.65
1688	AMEX	TMV	Mon, Dec 28, 2015	67.78	67.95	66.55	67.38
1687	AMEX	TMV	Thu, Dec 24, 2015	68.73	68.73	67.93	68.08
1686	AMEX	TMV	Wed, Dec 23, 2015	69.43	70.05	68.85	69.20
1685	AMEX	TMV	Tue, Dec 22, 2015	67.03	68.18	66.88	67.60
1684	AMEX	TMV	Mon, Dec 21, 2015	65.80	66.70	65.30	66.30
1683	AMEX	TMV	Fri, Dec 18, 2015	66.50	66.85	65.73	66.18
1682	AMEX	TMV	Thu, Dec 17, 2015	68.63	68.88	66.93	67.35
1681	AMEX	TMV	Wed, Dec 16, 2015	69.83	70.93	68.05	69.70
1680	AMEX	TMV	Tue, Dec 15, 2015	70.00	70.30	69.03	69.25
1679	AMEX	TMV	Mon, Dec 14, 2015	66.63	68.75	66.55	68.10
1678	AMEX	TMV	Fri, Dec 11, 2015	66.88	67.05	65.00	65.60
1677	AMEX	TMV	Thu, Dec 10, 2015	68.93	69.48	68.55	68.90
1676	AMEX	TMV	Wed, Dec 9, 2015	69.65	71.10	68.30	69.08
1675	AMEX	TMV	Tue, Dec 8, 2015	68.08	69.50	67.90	68.88
1674	AMEX	TMV	Mon, Dec 7, 2015	70.70	70.70	67.75	69.08
1673	AMEX	TMV	Fri, Dec 4, 2015	73.08	73.08	70.45	71.13
1672	AMEX	TMV	Thu, Dec 3, 2015	69.95	73.90	69.90	72.93
1671	AMEX	TMV	Wed, Dec 2, 2015	68.00	68.60	67.25	67.50
1670	AMEX	TMV	Tue, Dec 1, 2015	70.30	70.30	67.58	67.63
1669	AMEX	TMV	Mon, Nov 30, 2015	71.13	71.15	70.33	70.45
1668	AMEX	TMV	Fri, Nov 27, 2015	70.83	71.33	70.70	71.23
1667	AMEX	TMV	Wed, Nov 25, 2015	71.05	71.38	70.55	71.10
1666	AMEX	TMV	Tue, Nov 24, 2015	71.63	71.98	70.95	71.55
1665	AMEX	TMV	Mon, Nov 23, 2015	72.13	72.50	71.10	71.63
1664	AMEX	TMV	Fri, Nov 20, 2015	71.53	72.55	71.25	72.23
1663	AMEX	TMV	Thu, Nov 19, 2015	71.55	71.90	71.05	71.70
1662	AMEX	TMV	Wed, Nov 18, 2015	73.88	74.33	72.80	73.10
1661	AMEX	TMV	Tue, Nov 17, 2015	74.98	75.63	72.93	73.63
1660	AMEX	TMV	Mon, Nov 16, 2015	73.45	74.73	73.18	73.93
1659	AMEX	TMV	Fri, Nov 13, 2015	74.55	74.60	73.35	73.83
1658	AMEX	TMV	Thu, Nov 12, 2015	75.48	75.65	73.88	75.10
1657	AMEX	TMV	Wed, Nov 11, 2015	76.33	76.45	75.90	76.18
1656	AMEX	TMV	Tue, Nov 10, 2015	76.03	76.25	74.68	75.70
1655	AMEX	TMV	Mon, Nov 9, 2015	76.85	77.00	75.30	76.25
1654	AMEX	TMV	Fri, Nov 6, 2015	74.23	75.59	74.18	75.05
1653	AMEX	TMV	Thu, Nov 5, 2015	71.45	72.80	71.45	71.95
1652	AMEX	TMV	Wed, Nov 4, 2015	71.40	72.10	70.60	71.40
1651	AMEX	TMV	Tue, Nov 3, 2015	70.35	71.93	70.32	71.63
1650	AMEX	TMV	Mon, Nov 2, 2015	70.23	70.40	69.58	69.98
1649	AMEX	TMV	Fri, Oct 30, 2015	69.93	70.35	68.98	69.08
1648	AMEX	TMV	Thu, Oct 29, 2015	68.33	70.88	68.33	70.55
1647	AMEX	TMV	Wed, Oct 28, 2015	66.68	68.25	66.60	67.40
1646	AMEX	TMV	Tue, Oct 27, 2015	66.33	66.85	65.70	66.60
1645	AMEX	TMV	Mon, Oct 26, 2015	67.40	67.45	66.80	67.10
1644	AMEX	TMV	Fri, Oct 23, 2015	68.70	69.03	68.10	68.45
1643	AMEX	TMV	Thu, Oct 22, 2015	67.18	68.00	66.00	66.83
1642	AMEX	TMV	Wed, Oct 21, 2015	68.00	68.15	66.88	67.13
1641	AMEX	TMV	Tue, Oct 20, 2015	69.33	69.70	69.03	69.30
1640	AMEX	TMV	Mon, Oct 19, 2015	67.65	69.08	67.48	68.02
1639	AMEX	TMV	Fri, Oct 16, 2015	66.95	67.53	66.60	67.48
1638	AMEX	TMV	Thu, Oct 15, 2015	66.83	67.68	66.63	67.50
1637	AMEX	TMV	Wed, Oct 14, 2015	67.83	68.53	66.50	66.58
1636	AMEX	TMV	Tue, Oct 13, 2015	68.00	69.38	68.00	68.33
1635	AMEX	TMV	Mon, Oct 12, 2015	69.05	69.20	68.30	68.65
1634	AMEX	TMV	Fri, Oct 9, 2015	70.80	71.00	69.73	70.38
1633	AMEX	TMV	Thu, Oct 8, 2015	68.58	71.40	68.55	70.78
1632	AMEX	TMV	Wed, Oct 7, 2015	69.53	69.95	68.63	69.15
1631	AMEX	TMV	Tue, Oct 6, 2015	69.93	70.15	68.17	68.50
1630	AMEX	TMV	Mon, Oct 5, 2015	68.05	69.56	67.88	69.35
1629	AMEX	TMV	Fri, Oct 2, 2015	65.00	67.35	63.98	66.73
1628	AMEX	TMV	Thu, Oct 1, 2015	67.50	68.18	66.73	67.98
1627	AMEX	TMV	Wed, Sep 30, 2015	69.05	69.48	68.38	68.75
1626	AMEX	TMV	Tue, Sep 29, 2015	68.95	69.33	67.55	68.05
1625	AMEX	TMV	Mon, Sep 28, 2015	71.13	71.25	68.45	68.75
1624	AMEX	TMV	Fri, Sep 25, 2015	72.20	72.88	71.78	72.40
1623	AMEX	TMV	Thu, Sep 24, 2015	69.65	70.81	68.73	70.65
1622	AMEX	TMV	Wed, Sep 23, 2015	72.35	73.49	71.55	72.05
1621	AMEX	TMV	Tue, Sep 22, 2015	72.80	73.28	70.93	72.15
1620	AMEX	TMV	Mon, Sep 21, 2015	73.63	75.80	73.45	75.20
1619	AMEX	TMV	Fri, Sep 18, 2015	73.45	73.53	71.55	71.85
1618	AMEX	TMV	Thu, Sep 17, 2015	78.03	78.20	75.03	75.15
1617	AMEX	TMV	Wed, Sep 16, 2015	77.65	78.58	76.85	78.05
1616	AMEX	TMV	Tue, Sep 15, 2015	74.23	77.43	74.03	77.15
1615	AMEX	TMV	Mon, Sep 14, 2015	72.43	73.58	72.06	73.03
1614	AMEX	TMV	Fri, Sep 11, 2015	73.23	73.53	72.18	73.48
1613	AMEX	TMV	Thu, Sep 10, 2015	74.25	75.17	73.85	74.83
1612	AMEX	TMV	Wed, Sep 9, 2015	76.70	76.85	72.90	73.40
1611	AMEX	TMV	Tue, Sep 8, 2015	73.53	74.60	73.23	74.38
1610	AMEX	TMV	Fri, Sep 4, 2015	71.83	72.83	70.87	71.33
1609	AMEX	TMV	Thu, Sep 3, 2015	73.60	74.93	73.14	73.38
1608	AMEX	TMV	Wed, Sep 2, 2015	73.58	74.60	72.63	74.43
1607	AMEX	TMV	Tue, Sep 1, 2015	73.30	74.48	72.45	72.65
1606	AMEX	TMV	Mon, Aug 31, 2015	70.63	74.25	70.50	74.13
1605	AMEX	TMV	Fri, Aug 28, 2015	71.05	72.68	70.50	72.63
1604	AMEX	TMV	Thu, Aug 27, 2015	73.43	73.78	71.58	73.18
1603	AMEX	TMV	Wed, Aug 26, 2015	71.48	74.23	70.65	73.25
1602	AMEX	TMV	Tue, Aug 25, 2015	68.83	70.48	68.55	69.13
1601	AMEX	TMV	Mon, Aug 24, 2015	62.88	66.95	62.10	66.05
1600	AMEX	TMV	Fri, Aug 21, 2015	66.55	67.36	65.53	66.10
1599	AMEX	TMV	Thu, Aug 20, 2015	67.85	68.08	66.55	66.70
1598	AMEX	TMV	Wed, Aug 19, 2015	71.78	71.83	68.50	68.88
1597	AMEX	TMV	Tue, Aug 18, 2015	70.43	71.15	69.68	70.88
1596	AMEX	TMV	Mon, Aug 17, 2015	69.08	69.48	68.30	69.33
1595	AMEX	TMV	Fri, Aug 14, 2015	71.18	71.55	69.55	70.25
1594	AMEX	TMV	Thu, Aug 13, 2015	70.45	71.58	69.48	70.78
1593	AMEX	TMV	Wed, Aug 12, 2015	68.68	70.18	67.37	70.03
1592	AMEX	TMV	Tue, Aug 11, 2015	69.88	70.03	68.30	69.00
1591	AMEX	TMV	Mon, Aug 10, 2015	71.33	72.85	71.18	72.38
1590	AMEX	TMV	Fri, Aug 7, 2015	71.70	71.75	69.58	69.93
1589	AMEX	TMV	Thu, Aug 6, 2015	74.05	74.05	72.45	72.78
1588	AMEX	TMV	Wed, Aug 5, 2015	74.43	75.50	74.23	74.68
1587	AMEX	TMV	Tue, Aug 4, 2015	72.00	73.24	71.78	72.98
1586	AMEX	TMV	Mon, Aug 3, 2015	73.60	73.60	71.00	71.33
1585	AMEX	TMV	Fri, Jul 31, 2015	73.90	74.58	73.05	73.60
1584	AMEX	TMV	Thu, Jul 30, 2015	76.30	76.30	74.83	75.38
1583	AMEX	TMV	Wed, Jul 29, 2015	76.53	77.75	76.33	77.13
1582	AMEX	TMV	Tue, Jul 28, 2015	76.33	76.79	75.63	76.30
1581	AMEX	TMV	Mon, Jul 27, 2015	74.60	75.73	74.25	74.63
1580	AMEX	TMV	Fri, Jul 24, 2015	75.93	76.82	75.65	75.95
1579	AMEX	TMV	Thu, Jul 23, 2015	79.50	79.80	76.35	76.53
1578	AMEX	TMV	Wed, Jul 22, 2015	80.78	80.80	78.93	79.58
1577	AMEX	TMV	Tue, Jul 21, 2015	83.35	83.55	80.95	81.00
1576	AMEX	TMV	Mon, Jul 20, 2015	82.18	83.03	81.58	82.38
1575	AMEX	TMV	Fri, Jul 17, 2015	82.10	82.13	81.03	81.43
1574	AMEX	TMV	Thu, Jul 16, 2015	85.05	85.33	82.55	82.65
1573	AMEX	TMV	Wed, Jul 15, 2015	87.00	87.23	83.84	84.43
1572	AMEX	TMV	Tue, Jul 14, 2015	87.23	88.08	86.73	87.18
1571	AMEX	TMV	Mon, Jul 13, 2015	88.63	88.75	86.31	87.98
1570	AMEX	TMV	Fri, Jul 10, 2015	87.33	87.90	85.84	87.25
1569	AMEX	TMV	Thu, Jul 9, 2015	81.75	83.45	80.93	83.28
1568	AMEX	TMV	Wed, Jul 8, 2015	79.35	80.28	78.10	78.65
1567	AMEX	TMV	Tue, Jul 7, 2015	80.05	81.43	78.18	80.83
1566	AMEX	TMV	Mon, Jul 6, 2015	83.35	85.58	82.00	83.13
1565	AMEX	TMV	Thu, Jul 2, 2015	87.15	88.28	86.52	87.83
1564	AMEX	TMV	Wed, Jul 1, 2015	88.38	89.40	87.33	88.90
1563	AMEX	TMV	Tue, Jun 30, 2015	85.63	85.78	82.88	85.33
1562	AMEX	TMV	Mon, Jun 29, 2015	86.88	88.03	82.89	84.00
1561	AMEX	TMV	Fri, Jun 26, 2015	89.88	91.75	89.55	90.98
1560	AMEX	TMV	Thu, Jun 25, 2015	87.98	88.83	86.88	88.10
1559	AMEX	TMV	Wed, Jun 24, 2015	88.15	88.95	86.65	87.28
1558	AMEX	TMV	Tue, Jun 23, 2015	89.95	90.03	87.18	89.48
1557	AMEX	TMV	Mon, Jun 22, 2015	85.43	88.00	84.80	87.83
1556	AMEX	TMV	Fri, Jun 19, 2015	84.15	84.15	82.60	82.88
1555	AMEX	TMV	Thu, Jun 18, 2015	86.55	87.93	85.88	86.23
1554	AMEX	TMV	Wed, Jun 17, 2015	84.25	86.79	83.98	84.90
1553	AMEX	TMV	Tue, Jun 16, 2015	84.05	85.45	83.05	83.10
1552	AMEX	TMV	Mon, Jun 15, 2015	83.25	85.89	83.10	85.10
1551	AMEX	TMV	Fri, Jun 12, 2015	86.13	86.35	83.03	85.48
1550	AMEX	TMV	Thu, Jun 11, 2015	88.80	89.53	85.43	85.60
1549	AMEX	TMV	Wed, Jun 10, 2015	90.43	91.85	89.90	91.28
1548	AMEX	TMV	Tue, Jun 9, 2015	87.70	89.82	87.58	88.90
1547	AMEX	TMV	Mon, Jun 8, 2015	85.85	87.10	85.40	86.90
1546	AMEX	TMV	Fri, Jun 5, 2015	86.20	87.03	84.60	86.60
1545	AMEX	TMV	Thu, Jun 4, 2015	85.45	85.53	83.05	83.65
1544	AMEX	TMV	Wed, Jun 3, 2015	85.10	87.65	84.73	87.18
1543	AMEX	TMV	Tue, Jun 2, 2015	81.50	83.60	81.40	83.00
1542	AMEX	TMV	Mon, Jun 1, 2015	77.80	80.43	77.33	79.60
1541	AMEX	TMV	Fri, May 29, 2015	76.28	77.55	75.60	77.15
1540	AMEX	TMV	Thu, May 28, 2015	77.70	78.13	76.60	77.73
1539	AMEX	TMV	Wed, May 27, 2015	78.25	79.37	76.95	77.18
1538	AMEX	TMV	Tue, May 26, 2015	81.10	81.33	77.53	77.75
1537	AMEX	TMV	Fri, May 22, 2015	81.43	83.16	81.25	82.00
1536	AMEX	TMV	Thu, May 21, 2015	83.75	84.00	81.53	82.10
1535	AMEX	TMV	Wed, May 20, 2015	85.50	86.80	84.00	85.63
1534	AMEX	TMV	Tue, May 19, 2015	86.68	86.83	83.28	86.05
1533	AMEX	TMV	Mon, May 18, 2015	82.40	84.00	82.15	83.78
1532	AMEX	TMV	Fri, May 15, 2015	82.48	82.73	79.18	80.00
1531	AMEX	TMV	Thu, May 14, 2015	85.68	86.08	83.75	85.10
1530	AMEX	TMV	Wed, May 13, 2015	82.03	86.23	81.88	85.78
1529	AMEX	TMV	Tue, May 12, 2015	85.10	85.85	82.05	83.75
1528	AMEX	TMV	Mon, May 11, 2015	80.30	84.48	80.30	84.38
1527	AMEX	TMV	Fri, May 8, 2015	77.00	79.08	76.68	78.60
1526	AMEX	TMV	Thu, May 7, 2015	80.85	81.03	78.53	79.33
1525	AMEX	TMV	Wed, May 6, 2015	79.85	83.00	79.80	82.58
1524	AMEX	TMV	Tue, May 5, 2015	78.35	80.50	78.03	78.60
1523	AMEX	TMV	Mon, May 4, 2015	75.63	78.50	75.23	78.25
1522	AMEX	TMV	Fri, May 1, 2015	74.75	76.68	74.30	76.15
1521	AMEX	TMV	Thu, Apr 30, 2015	74.75	75.70	72.93	73.10
1520	AMEX	TMV	Wed, Apr 29, 2015	73.35	74.30	72.40	73.55
1519	AMEX	TMV	Tue, Apr 28, 2015	69.60	71.05	68.74	71.03
1518	AMEX	TMV	Mon, Apr 27, 2015	68.30	69.30	67.55	68.20
1517	AMEX	TMV	Fri, Apr 24, 2015	68.95	69.03	67.67	68.23
1516	AMEX	TMV	Thu, Apr 23, 2015	70.35	70.57	68.60	69.58
1515	AMEX	TMV	Wed, Apr 22, 2015	67.68	70.70	67.65	70.48
1514	AMEX	TMV	Tue, Apr 21, 2015	66.58	67.55	66.30	67.33
1513	AMEX	TMV	Mon, Apr 20, 2015	65.48	66.98	65.48	66.43
1512	AMEX	TMV	Fri, Apr 17, 2015	67.43	67.45	64.43	64.85
1511	AMEX	TMV	Thu, Apr 16, 2015	65.93	67.93	65.75	67.08
1510	AMEX	TMV	Wed, Apr 15, 2015	65.50	66.55	65.15	66.10
1509	AMEX	TMV	Tue, Apr 14, 2015	65.00	66.33	64.18	65.98
1508	AMEX	TMV	Mon, Apr 13, 2015	67.88	68.03	67.10	67.40
1507	AMEX	TMV	Fri, Apr 10, 2015	66.60	67.79	66.40	67.70
1506	AMEX	TMV	Thu, Apr 9, 2015	65.75	68.38	65.75	67.95
1505	AMEX	TMV	Wed, Apr 8, 2015	65.53	67.10	65.15	65.53
1504	AMEX	TMV	Tue, Apr 7, 2015	66.93	67.40	65.35	65.55
1503	AMEX	TMV	Mon, Apr 6, 2015	65.10	67.63	64.95	67.13
1502	AMEX	TMV	Thu, Apr 2, 2015	64.43	66.26	64.35	66.03
1501	AMEX	TMV	Wed, Apr 1, 2015	65.40	65.40	63.60	64.10
1500	AMEX	TMV	Tue, Mar 31, 2015	67.45	67.90	66.33	66.75
1499	AMEX	TMV	Mon, Mar 30, 2015	66.48	67.60	66.28	67.18
1498	AMEX	TMV	Fri, Mar 27, 2015	67.95	67.95	66.15	66.30
1497	AMEX	TMV	Thu, Mar 26, 2015	66.45	69.17	66.33	68.65
1496	AMEX	TMV	Wed, Mar 25, 2015	63.83	65.75	63.83	65.70
1495	AMEX	TMV	Tue, Mar 24, 2015	65.30	65.79	64.07	64.08
1494	AMEX	TMV	Mon, Mar 23, 2015	65.45	66.53	65.43	65.98
1493	AMEX	TMV	Fri, Mar 20, 2015	66.28	66.33	65.49	65.65
1492	AMEX	TMV	Thu, Mar 19, 2015	66.20	67.61	65.65	66.73
1491	AMEX	TMV	Wed, Mar 18, 2015	68.45	70.50	65.80	65.85
1490	AMEX	TMV	Tue, Mar 17, 2015	70.63	71.10	69.75	69.95
1489	AMEX	TMV	Mon, Mar 16, 2015	71.75	72.83	71.33	71.75
1488	AMEX	TMV	Fri, Mar 13, 2015	73.75	74.20	72.33	73.83
1487	AMEX	TMV	Thu, Mar 12, 2015	71.40	73.82	71.28	73.10
1486	AMEX	TMV	Wed, Mar 11, 2015	74.75	74.98	72.60	73.00
1485	AMEX	TMV	Tue, Mar 10, 2015	75.28	75.68	74.39	74.73
1484	AMEX	TMV	Mon, Mar 9, 2015	77.68	78.80	77.33	77.78
1483	AMEX	TMV	Fri, Mar 6, 2015	77.83	80.93	77.58	79.98
1482	AMEX	TMV	Thu, Mar 5, 2015	74.70	75.71	73.98	74.93
1481	AMEX	TMV	Wed, Mar 4, 2015	73.90	75.23	73.75	74.55
1480	AMEX	TMV	Tue, Mar 3, 2015	73.98	74.83	73.15	74.83
1479	AMEX	TMV	Mon, Mar 2, 2015	70.55	74.15	70.45	73.95
1478	AMEX	TMV	Fri, Feb 27, 2015	70.98	72.23	69.98	70.13
1477	AMEX	TMV	Thu, Feb 26, 2015	70.00	72.01	69.02	71.90
1476	AMEX	TMV	Wed, Feb 25, 2015	70.40	71.00	68.90	69.18
1475	AMEX	TMV	Tue, Feb 24, 2015	73.55	74.25	69.85	70.10
1474	AMEX	TMV	Mon, Feb 23, 2015	74.35	74.35	72.58	73.08
1473	AMEX	TMV	Fri, Feb 20, 2015	74.58	76.48	72.88	75.35
1472	AMEX	TMV	Thu, Feb 19, 2015	75.18	76.23	73.98	76.20
1471	AMEX	TMV	Wed, Feb 18, 2015	75.03	75.75	73.48	74.90
1470	AMEX	TMV	Tue, Feb 17, 2015	73.63	76.68	73.30	76.10
1469	AMEX	TMV	Fri, Feb 13, 2015	70.68	73.00	70.68	72.93
1468	AMEX	TMV	Thu, Feb 12, 2015	70.38	70.76	69.03	70.75
1467	AMEX	TMV	Wed, Feb 11, 2015	70.40	71.53	69.43	70.05
1466	AMEX	TMV	Tue, Feb 10, 2015	69.60	70.75	69.18	70.30
1465	AMEX	TMV	Mon, Feb 9, 2015	66.90	68.68	66.83	68.68
1464	AMEX	TMV	Fri, Feb 6, 2015	66.73	68.88	66.35	68.33
1463	AMEX	TMV	Thu, Feb 5, 2015	64.00	65.20	63.70	64.85
1462	AMEX	TMV	Wed, Feb 4, 2015	64.83	65.25	62.62	62.98
1461	AMEX	TMV	Tue, Feb 3, 2015	61.80	63.48	61.60	63.15
1460	AMEX	TMV	Mon, Feb 2, 2015	60.40	60.53	58.90	59.45
1459	AMEX	TMV	Fri, Jan 30, 2015	59.60	60.30	58.55	58.83
1458	AMEX	TMV	Thu, Jan 29, 2015	61.78	62.66	61.05	62.10
1457	AMEX	TMV	Wed, Jan 28, 2015	63.93	63.93	60.03	61.00
1456	AMEX	TMV	Tue, Jan 27, 2015	62.50	64.68	61.81	64.08
1455	AMEX	TMV	Mon, Jan 26, 2015	63.70	64.85	63.20	64.45
1454	AMEX	TMV	Fri, Jan 23, 2015	64.68	64.75	63.33	63.90
1453	AMEX	TMV	Thu, Jan 22, 2015	65.00	67.50	64.78	66.73
1452	AMEX	TMV	Wed, Jan 21, 2015	63.30	66.53	62.83	65.90
1451	AMEX	TMV	Tue, Jan 20, 2015	64.98	65.00	63.50	63.73
1450	AMEX	TMV	Fri, Jan 16, 2015	64.73	66.63	64.32	66.45
1449	AMEX	TMV	Thu, Jan 15, 2015	67.13	67.32	63.75	63.88
1448	AMEX	TMV	Wed, Jan 14, 2015	65.80	67.33	65.10	67.18
1447	AMEX	TMV	Tue, Jan 13, 2015	69.35	69.75	67.48	68.68
1446	AMEX	TMV	Mon, Jan 12, 2015	70.10	70.10	67.95	68.68
1445	AMEX	TMV	Fri, Jan 9, 2015	73.13	73.33	69.85	69.93
1444	AMEX	TMV	Thu, Jan 8, 2015	71.25	72.65	71.15	72.28
1443	AMEX	TMV	Wed, Jan 7, 2015	70.65	71.43	68.65	69.55
1442	AMEX	TMV	Tue, Jan 6, 2015	70.70	71.56	67.75	69.13
1441	AMEX	TMV	Mon, Jan 5, 2015	75.55	75.55	72.59	73.15
1440	AMEX	TMV	Fri, Jan 2, 2015	78.78	78.88	76.10	76.80
1439	AMEX	TMV	Wed, Dec 31, 2014	79.73	79.88	78.90	79.33
1438	AMEX	TMV	Tue, Dec 30, 2014	79.38	80.13	78.83	79.88
1437	AMEX	TMV	Mon, Dec 29, 2014	81.33	81.55	79.83	80.48
1436	AMEX	TMV	Fri, Dec 26, 2014	82.13	83.18	82.00	82.38
1435	AMEX	TMV	Wed, Dec 24, 2014	85.18	85.48	83.15	83.15
1434	AMEX	TMV	Tue, Dec 23, 2014	81.03	84.83	80.85	84.73
1433	AMEX	TMV	Mon, Dec 22, 2014	81.08	81.40	79.73	79.85
1432	AMEX	TMV	Fri, Dec 19, 2014	83.00	83.20	80.20	80.35
1431	AMEX	TMV	Thu, Dec 18, 2014	82.43	83.55	82.08	83.10
1430	AMEX	TMV	Wed, Dec 17, 2014	78.58	80.63	78.03	79.43
1429	AMEX	TMV	Tue, Dec 16, 2014	77.80	79.78	77.18	77.43
1428	AMEX	TMV	Mon, Dec 15, 2014	81.25	81.58	79.15	80.30
1427	AMEX	TMV	Fri, Dec 12, 2014	81.68	82.50	79.83	80.00
1426	AMEX	TMV	Thu, Dec 11, 2014	85.08	86.00	83.60	83.68
1425	AMEX	TMV	Wed, Dec 10, 2014	86.30	86.45	83.73	84.30
1424	AMEX	TMV	Tue, Dec 9, 2014	85.48	86.78	84.70	86.20
1423	AMEX	TMV	Mon, Dec 8, 2014	90.13	90.35	87.08	87.78
1422	AMEX	TMV	Fri, Dec 5, 2014	89.85	92.25	89.85	90.85
1421	AMEX	TMV	Thu, Dec 4, 2014	91.88	92.00	89.48	89.55
1420	AMEX	TMV	Wed, Dec 3, 2014	92.98	93.25	91.70	91.73
1419	AMEX	TMV	Tue, Dec 2, 2014	91.68	92.88	91.63	92.78
1418	AMEX	TMV	Mon, Dec 1, 2014	87.60	90.28	87.43	90.10
1417	AMEX	TMV	Fri, Nov 28, 2014	89.33	89.47	88.33	88.60
1416	AMEX	TMV	Wed, Nov 26, 2014	90.65	90.98	90.18	90.93
1415	AMEX	TMV	Tue, Nov 25, 2014	93.70	93.73	91.48	91.73
1414	AMEX	TMV	Mon, Nov 24, 2014	95.35	95.50	93.85	93.98
1413	AMEX	TMV	Fri, Nov 21, 2014	95.50	95.68	94.08	94.18
1412	AMEX	TMV	Thu, Nov 20, 2014	94.68	96.73	94.60	96.10
1411	AMEX	TMV	Wed, Nov 19, 2014	97.20	97.55	95.58	97.35
1410	AMEX	TMV	Tue, Nov 18, 2014	96.23	96.58	95.60	95.78
1409	AMEX	TMV	Mon, Nov 17, 2014	95.08	97.25	95.08	96.45
1408	AMEX	TMV	Fri, Nov 14, 2014	97.43	97.70	95.58	95.93
1407	AMEX	TMV	Thu, Nov 13, 2014	97.75	98.28	97.63	97.93
1406	AMEX	TMV	Wed, Nov 12, 2014	96.58	98.45	95.75	98.00
1405	AMEX	TMV	Tue, Nov 11, 2014	98.25	98.68	97.56	97.65
1404	AMEX	TMV	Mon, Nov 10, 2014	95.83	98.15	95.75	97.95
1403	AMEX	TMV	Fri, Nov 7, 2014	97.83	97.98	95.35	95.43
1402	AMEX	TMV	Thu, Nov 6, 2014	98.23	98.95	97.45	98.73
1401	AMEX	TMV	Wed, Nov 5, 2014	97.53	97.72	96.43	96.75
1400	AMEX	TMV	Tue, Nov 4, 2014	96.28	97.13	95.08	96.55
1399	AMEX	TMV	Mon, Nov 3, 2014	97.63	99.20	96.95	97.28
1398	AMEX	TMV	Fri, Oct 31, 2014	97.13	98.43	96.33	97.48
1397	AMEX	TMV	Thu, Oct 30, 2014	94.88	96.73	94.45	96.65
1396	AMEX	TMV	Wed, Oct 29, 2014	98.08	99.45	96.03	97.00
1395	AMEX	TMV	Tue, Oct 28, 2014	97.00	97.78	96.50	97.48
1394	AMEX	TMV	Mon, Oct 27, 2014	96.03	96.48	95.03	95.83
1393	AMEX	TMV	Fri, Oct 24, 2014	95.83	96.98	94.65	96.33
1392	AMEX	TMV	Thu, Oct 23, 2014	95.48	97.85	95.30	96.60
1391	AMEX	TMV	Wed, Oct 22, 2014	94.58	95.20	93.73	94.20
1390	AMEX	TMV	Tue, Oct 21, 2014	93.78	94.47	92.85	94.33
1389	AMEX	TMV	Mon, Oct 20, 2014	91.55	93.55	91.55	92.25
1388	AMEX	TMV	Fri, Oct 17, 2014	92.95	94.60	91.90	93.08
1387	AMEX	TMV	Thu, Oct 16, 2014	86.58	92.42	86.53	91.73
1386	AMEX	TMV	Wed, Oct 15, 2014	85.40	91.65	78.78	90.18
1385	AMEX	TMV	Tue, Oct 14, 2014	92.88	94.38	91.74	92.33
1384	AMEX	TMV	Mon, Oct 13, 2014	95.73	95.88	93.20	94.10
1383	AMEX	TMV	Fri, Oct 10, 2014	97.10	97.73	95.88	95.93
1382	AMEX	TMV	Thu, Oct 9, 2014	98.00	99.10	96.95	98.85
1381	AMEX	TMV	Wed, Oct 8, 2014	97.60	99.80	97.30	97.65
1380	AMEX	TMV	Tue, Oct 7, 2014	100.50	100.78	97.55	97.68
1379	AMEX	TMV	Mon, Oct 6, 2014	102.23	102.88	100.75	101.98
1378	AMEX	TMV	Fri, Oct 3, 2014	103.90	104.38	101.90	102.10
1377	AMEX	TMV	Thu, Oct 2, 2014	101.73	103.55	100.85	103.38
1376	AMEX	TMV	Wed, Oct 1, 2014	104.60	104.60	100.70	100.88
1375	AMEX	TMV	Tue, Sep 30, 2014	105.93	107.38	104.90	106.95
1374	AMEX	TMV	Mon, Sep 29, 2014	105.00	105.93	104.58	105.28
1373	AMEX	TMV	Fri, Sep 26, 2014	107.75	108.88	107.05	107.85
1372	AMEX	TMV	Thu, Sep 25, 2014	109.80	109.80	107.38	107.43
1371	AMEX	TMV	Wed, Sep 24, 2014	109.95	111.80	109.25	111.33
1370	AMEX	TMV	Tue, Sep 23, 2014	111.03	111.45	109.50	109.58
1369	AMEX	TMV	Mon, Sep 22, 2014	111.90	112.44	110.70	111.68
1368	AMEX	TMV	Fri, Sep 19, 2014	115.20	116.33	111.80	112.05
1367	AMEX	TMV	Thu, Sep 18, 2014	116.45	117.50	115.55	116.43
1366	AMEX	TMV	Wed, Sep 17, 2014	115.45	117.88	114.50	117.73
1365	AMEX	TMV	Tue, Sep 16, 2014	115.30	116.78	114.45	116.65
1364	AMEX	TMV	Mon, Sep 15, 2014	114.53	115.93	113.75	115.40
1363	AMEX	TMV	Fri, Sep 12, 2014	115.00	116.40	114.33	115.93
1362	AMEX	TMV	Thu, Sep 11, 2014	110.48	112.48	109.68	112.35
1361	AMEX	TMV	Wed, Sep 10, 2014	111.28	111.78	110.93	111.23
1360	AMEX	TMV	Tue, Sep 9, 2014	109.90	109.95	108.68	109.28
1359	AMEX	TMV	Mon, Sep 8, 2014	107.08	109.96	106.60	109.15
1358	AMEX	TMV	Fri, Sep 5, 2014	107.30	109.95	106.73	109.13
1357	AMEX	TMV	Thu, Sep 4, 2014	106.95	108.63	106.13	108.55
1356	AMEX	TMV	Wed, Sep 3, 2014	107.58	107.68	104.80	104.80
1355	AMEX	TMV	Tue, Sep 2, 2014	105.15	106.65	104.93	106.60
1354	AMEX	TMV	Fri, Aug 29, 2014	101.65	102.08	100.35	101.28
1353	AMEX	TMV	Thu, Aug 28, 2014	101.13	102.28	100.53	101.63
1352	AMEX	TMV	Wed, Aug 27, 2014	105.00	105.73	103.08	103.28
1351	AMEX	TMV	Tue, Aug 26, 2014	104.38	106.35	104.23	105.93
1350	AMEX	TMV	Mon, Aug 25, 2014	105.75	106.33	104.80	104.93
1349	AMEX	TMV	Fri, Aug 22, 2014	107.78	109.15	105.80	106.03
1348	AMEX	TMV	Thu, Aug 21, 2014	109.75	109.75	107.60	108.00
1347	AMEX	TMV	Wed, Aug 20, 2014	109.73	110.95	109.48	109.93
1346	AMEX	TMV	Tue, Aug 19, 2014	106.80	109.78	106.58	109.20
1345	AMEX	TMV	Mon, Aug 18, 2014	106.58	108.68	106.30	108.30
1344	AMEX	TMV	Fri, Aug 15, 2014	108.00	108.00	103.33	105.23
1343	AMEX	TMV	Thu, Aug 14, 2014	110.30	111.83	108.63	108.80
1342	AMEX	TMV	Wed, Aug 13, 2014	113.25	113.60	111.45	111.45
1341	AMEX	TMV	Tue, Aug 12, 2014	111.78	113.78	111.78	113.68
1340	AMEX	TMV	Mon, Aug 11, 2014	111.18	112.20	110.70	111.60
1339	AMEX	TMV	Fri, Aug 8, 2014	110.20	111.93	108.95	111.53
1338	AMEX	TMV	Thu, Aug 7, 2014	113.78	114.28	110.93	110.95
1337	AMEX	TMV	Wed, Aug 6, 2014	111.95	114.35	111.78	114.13
1336	AMEX	TMV	Tue, Aug 5, 2014	116.03	117.10	113.80	114.38
1335	AMEX	TMV	Mon, Aug 4, 2014	114.60	115.45	113.75	115.38
1334	AMEX	TMV	Fri, Aug 1, 2014	117.50	118.75	113.64	114.43
1333	AMEX	TMV	Thu, Jul 31, 2014	118.50	118.80	115.50	117.13
1332	AMEX	TMV	Wed, Jul 30, 2014	113.78	116.68	113.25	116.35
1331	AMEX	TMV	Tue, Jul 29, 2014	111.83	113.05	111.18	111.68
1330	AMEX	TMV	Mon, Jul 28, 2014	112.73	113.98	111.73	112.88
1329	AMEX	TMV	Fri, Jul 25, 2014	113.60	114.00	112.38	112.48
1328	AMEX	TMV	Thu, Jul 24, 2014	115.98	116.75	115.83	116.53
1327	AMEX	TMV	Wed, Jul 23, 2014	113.13	114.08	112.65	114.00
1326	AMEX	TMV	Tue, Jul 22, 2014	114.35	115.57	113.25	113.40
1325	AMEX	TMV	Mon, Jul 21, 2014	114.60	114.60	112.70	114.38
1324	AMEX	TMV	Fri, Jul 18, 2014	115.00	117.28	114.78	116.00
1323	AMEX	TMV	Thu, Jul 17, 2014	117.18	117.98	114.50	115.00
1322	AMEX	TMV	Wed, Jul 16, 2014	121.05	121.21	119.15	119.55
1321	AMEX	TMV	Tue, Jul 15, 2014	121.70	122.59	119.53	121.40
1320	AMEX	TMV	Mon, Jul 14, 2014	120.10	121.25	119.75	120.80
1319	AMEX	TMV	Fri, Jul 11, 2014	120.10	120.25	118.90	119.20
1318	AMEX	TMV	Thu, Jul 10, 2014	119.35	121.75	119.00	121.70
1317	AMEX	TMV	Wed, Jul 9, 2014	122.20	123.18	120.70	121.70
1316	AMEX	TMV	Tue, Jul 8, 2014	123.60	123.65	121.60	122.00
1315	AMEX	TMV	Mon, Jul 7, 2014	126.98	127.05	125.19	126.23
1314	AMEX	TMV	Thu, Jul 3, 2014	130.00	130.23	128.48	129.00
1313	AMEX	TMV	Wed, Jul 2, 2014	126.00	128.10	125.78	127.80
1312	AMEX	TMV	Tue, Jul 1, 2014	123.13	124.03	122.40	123.68
1311	AMEX	TMV	Mon, Jun 30, 2014	120.83	122.20	119.83	120.68
1310	AMEX	TMV	Fri, Jun 27, 2014	120.40	122.00	119.88	121.80
1309	AMEX	TMV	Thu, Jun 26, 2014	121.90	121.90	120.00	121.20
1308	AMEX	TMV	Wed, Jun 25, 2014	122.23	123.65	121.40	123.00
1307	AMEX	TMV	Tue, Jun 24, 2014	125.43	126.55	123.68	123.90
1306	AMEX	TMV	Mon, Jun 23, 2014	125.75	128.00	125.33	127.93
1305	AMEX	TMV	Fri, Jun 20, 2014	129.55	129.82	126.73	126.80
1304	AMEX	TMV	Thu, Jun 19, 2014	124.43	130.35	124.30	129.48
1303	AMEX	TMV	Wed, Jun 18, 2014	126.98	127.43	123.63	124.83
1302	AMEX	TMV	Tue, Jun 17, 2014	126.03	127.98	126.03	127.85
1301	AMEX	TMV	Mon, Jun 16, 2014	125.40	125.95	124.21	124.93
1300	AMEX	TMV	Fri, Jun 13, 2014	127.85	127.85	124.25	125.83
1299	AMEX	TMV	Thu, Jun 12, 2014	128.78	129.83	125.23	125.83
1298	AMEX	TMV	Wed, Jun 11, 2014	129.13	130.40	128.05	129.23
1297	AMEX	TMV	Tue, Jun 10, 2014	129.63	130.45	129.01	129.75
1296	AMEX	TMV	Mon, Jun 9, 2014	128.20	129.20	127.70	128.30
1295	AMEX	TMV	Fri, Jun 6, 2014	126.10	128.23	125.15	128.05
1294	AMEX	TMV	Thu, Jun 5, 2014	129.65	129.90	126.70	127.80
1293	AMEX	TMV	Wed, Jun 4, 2014	127.23	129.03	127.15	128.13
1292	AMEX	TMV	Tue, Jun 3, 2014	125.13	128.23	124.83	127.95
1291	AMEX	TMV	Mon, Jun 2, 2014	123.20	124.78	121.28	123.35
1290	AMEX	TMV	Fri, May 30, 2014	121.43	121.75	119.90	120.80
1289	AMEX	TMV	Thu, May 29, 2014	118.50	120.80	117.43	120.60
1288	AMEX	TMV	Wed, May 28, 2014	121.00	121.03	118.55	118.93
1287	AMEX	TMV	Tue, May 27, 2014	125.00	126.58	123.25	123.25
1286	AMEX	TMV	Fri, May 23, 2014	126.08	126.60	124.92	125.65
1285	AMEX	TMV	Thu, May 22, 2014	127.18	128.80	126.65	127.60
1284	AMEX	TMV	Wed, May 21, 2014	127.35	128.53	126.75	127.08
1283	AMEX	TMV	Tue, May 20, 2014	126.05	126.13	123.15	124.90
1282	AMEX	TMV	Mon, May 19, 2014	121.83	126.00	121.68	125.60
1281	AMEX	TMV	Fri, May 16, 2014	122.85	123.45	121.56	123.05
1280	AMEX	TMV	Thu, May 15, 2014	122.50	122.89	120.25	122.15
1279	AMEX	TMV	Wed, May 14, 2014	126.23	126.35	124.17	125.13
1278	AMEX	TMV	Tue, May 13, 2014	130.45	130.55	129.30	129.35
1277	AMEX	TMV	Mon, May 12, 2014	131.85	133.50	131.50	132.60
1276	AMEX	TMV	Fri, May 9, 2014	130.18	132.08	129.23	131.10
1275	AMEX	TMV	Thu, May 8, 2014	127.40	130.38	125.95	129.88
1274	AMEX	TMV	Wed, May 7, 2014	127.55	128.75	126.60	128.33
1273	AMEX	TMV	Tue, May 6, 2014	128.20	128.48	126.20	126.93
1272	AMEX	TMV	Mon, May 5, 2014	126.00	128.95	125.83	128.48
1271	AMEX	TMV	Fri, May 2, 2014	130.18	131.08	124.85	126.35
1270	AMEX	TMV	Thu, May 1, 2014	132.65	132.88	128.48	129.13
1269	AMEX	TMV	Wed, Apr 30, 2014	134.18	135.48	132.38	132.90
1268	AMEX	TMV	Tue, Apr 29, 2014	136.20	136.73	134.37	134.40
1267	AMEX	TMV	Mon, Apr 28, 2014	133.00	134.90	132.28	133.93
1266	AMEX	TMV	Fri, Apr 25, 2014	131.75	132.13	129.83	132.13
1265	AMEX	TMV	Thu, Apr 24, 2014	135.38	135.38	132.65	132.85
1264	AMEX	TMV	Wed, Apr 23, 2014	134.88	135.08	133.20	133.60
1263	AMEX	TMV	Tue, Apr 22, 2014	138.38	138.53	135.33	135.93
1262	AMEX	TMV	Mon, Apr 21, 2014	135.83	137.65	134.75	137.33
1261	AMEX	TMV	Thu, Apr 17, 2014	132.18	138.25	132.07	136.88
1260	AMEX	TMV	Wed, Apr 16, 2014	135.75	135.83	132.70	132.78
1259	AMEX	TMV	Tue, Apr 15, 2014	135.20	136.07	131.83	133.28
1258	AMEX	TMV	Mon, Apr 14, 2014	135.70	136.25	134.85	135.68
1257	AMEX	TMV	Fri, Apr 11, 2014	135.55	136.98	134.53	134.88
1256	AMEX	TMV	Thu, Apr 10, 2014	141.58	141.80	136.65	138.23
1255	AMEX	TMV	Wed, Apr 9, 2014	142.10	142.80	140.15	141.98
1254	AMEX	TMV	Tue, Apr 8, 2014	141.48	142.45	139.70	140.05
1253	AMEX	TMV	Mon, Apr 7, 2014	143.03	143.10	140.38	141.05
1252	AMEX	TMV	Fri, Apr 4, 2014	146.05	146.15	142.70	143.70
1251	AMEX	TMV	Thu, Apr 3, 2014	147.68	147.80	145.80	146.70
1250	AMEX	TMV	Wed, Apr 2, 2014	148.33	149.00	147.50	148.53
1249	AMEX	TMV	Tue, Apr 1, 2014	144.80	146.25	144.28	146.15
1248	AMEX	TMV	Mon, Mar 31, 2014	143.75	145.24	141.95	142.28
1247	AMEX	TMV	Fri, Mar 28, 2014	139.78	142.64	139.44	141.43
1246	AMEX	TMV	Thu, Mar 27, 2014	140.63	141.28	137.55	139.32
1245	AMEX	TMV	Wed, Mar 26, 2014	144.95	145.00	141.15	141.33
1244	AMEX	TMV	Tue, Mar 25, 2014	145.33	146.33	143.73	144.50
1243	AMEX	TMV	Mon, Mar 24, 2014	146.90	147.32	142.70	143.13
1242	AMEX	TMV	Fri, Mar 21, 2014	149.68	149.80	145.78	146.23
1241	AMEX	TMV	Thu, Mar 20, 2014	150.90	151.48	148.75	151.00
1240	AMEX	TMV	Wed, Mar 19, 2014	147.70	152.05	147.50	150.30
1239	AMEX	TMV	Tue, Mar 18, 2014	148.85	148.97	146.78	147.05
1238	AMEX	TMV	Mon, Mar 17, 2014	146.90	148.70	146.33	148.58
1237	AMEX	TMV	Fri, Mar 14, 2014	143.70	146.15	143.63	145.48
1236	AMEX	TMV	Thu, Mar 13, 2014	153.23	153.30	145.38	145.60
1235	AMEX	TMV	Wed, Mar 12, 2014	152.23	152.78	150.83	151.75
1234	AMEX	TMV	Tue, Mar 11, 2014	156.40	157.21	154.78	155.00
1233	AMEX	TMV	Mon, Mar 10, 2014	156.75	157.25	155.82	156.20
1232	AMEX	TMV	Fri, Mar 7, 2014	157.85	158.00	155.55	156.75
1231	AMEX	TMV	Thu, Mar 6, 2014	153.00	154.08	152.30	153.88
1230	AMEX	TMV	Wed, Mar 5, 2014	150.60	151.25	149.00	149.68
1229	AMEX	TMV	Tue, Mar 4, 2014	146.75	150.58	146.75	150.28
1228	AMEX	TMV	Mon, Mar 3, 2014	144.83	145.63	143.43	144.15
1227	AMEX	TMV	Fri, Feb 28, 2014	148.23	150.19	146.30	146.80
1226	AMEX	TMV	Thu, Feb 27, 2014	148.13	149.00	147.10	147.60
1225	AMEX	TMV	Wed, Feb 26, 2014	152.38	152.55	149.75	149.85
1224	AMEX	TMV	Tue, Feb 25, 2014	154.15	154.15	152.10	152.28
1223	AMEX	TMV	Mon, Feb 24, 2014	155.13	157.40	154.95	156.40
1222	AMEX	TMV	Fri, Feb 21, 2014	158.38	158.48	155.20	155.20
1221	AMEX	TMV	Thu, Feb 20, 2014	156.88	159.48	155.38	157.50
1220	AMEX	TMV	Wed, Feb 19, 2014	152.98	156.90	152.98	156.50
1219	AMEX	TMV	Tue, Feb 18, 2014	155.38	155.60	153.00	154.78
1218	AMEX	TMV	Fri, Feb 14, 2014	155.73	157.05	155.03	155.83
1217	AMEX	TMV	Thu, Feb 13, 2014	155.85	157.00	155.10	156.05
1216	AMEX	TMV	Wed, Feb 12, 2014	157.63	159.93	157.48	158.63
1215	AMEX	TMV	Tue, Feb 11, 2014	155.83	157.72	155.43	156.30
1214	AMEX	TMV	Mon, Feb 10, 2014	155.95	155.95	153.56	153.73
1213	AMEX	TMV	Fri, Feb 7, 2014	156.40	156.45	153.18	155.13
1212	AMEX	TMV	Thu, Feb 6, 2014	154.30	156.23	154.13	155.28
1211	AMEX	TMV	Wed, Feb 5, 2014	151.45	154.10	150.93	153.43
1210	AMEX	TMV	Tue, Feb 4, 2014	147.90	150.10	147.30	149.10
1209	AMEX	TMV	Mon, Feb 3, 2014	151.13	151.88	144.75	145.00
1208	AMEX	TMV	Fri, Jan 31, 2014	150.78	152.08	149.75	150.58
1207	AMEX	TMV	Thu, Jan 30, 2014	153.83	155.30	152.98	153.28
1206	AMEX	TMV	Wed, Jan 29, 2014	154.40	155.83	150.83	152.10
1205	AMEX	TMV	Tue, Jan 28, 2014	156.45	157.90	155.80	155.98
1204	AMEX	TMV	Mon, Jan 27, 2014	155.08	157.38	153.45	157.28
1203	AMEX	TMV	Fri, Jan 24, 2014	155.25	156.18	153.95	154.00
1202	AMEX	TMV	Thu, Jan 23, 2014	161.23	161.23	155.63	157.23
1201	AMEX	TMV	Wed, Jan 22, 2014	163.68	164.25	161.95	163.98
1200	AMEX	TMV	Tue, Jan 21, 2014	163.43	163.53	162.05	162.85
1199	AMEX	TMV	Fri, Jan 17, 2014	166.03	166.53	163.03	163.28
1198	AMEX	TMV	Thu, Jan 16, 2014	166.35	166.95	165.25	165.58
1197	AMEX	TMV	Wed, Jan 15, 2014	170.18	170.73	168.00	168.63
1196	AMEX	TMV	Tue, Jan 14, 2014	167.28	168.55	166.50	168.30
1195	AMEX	TMV	Mon, Jan 13, 2014	168.23	168.28	165.05	166.15
1194	AMEX	TMV	Fri, Jan 10, 2014	171.88	172.28	167.88	168.78
1193	AMEX	TMV	Thu, Jan 9, 2014	176.10	178.30	174.75	174.80
1192	AMEX	TMV	Wed, Jan 8, 2014	178.63	180.45	177.34	177.70
1191	AMEX	TMV	Tue, Jan 7, 2014	176.85	178.11	175.88	176.45
1190	AMEX	TMV	Mon, Jan 6, 2014	179.18	179.18	175.84	178.00
1189	AMEX	TMV	Fri, Jan 3, 2014	181.95	182.24	178.68	179.98
1188	AMEX	TMV	Thu, Jan 2, 2014	182.53	182.90	179.03	180.03
1187	AMEX	TMV	Tue, Dec 31, 2013	179.73	185.63	178.43	181.90
1186	AMEX	TMV	Mon, Dec 30, 2013	180.70	181.07	178.40	178.88
1185	AMEX	TMV	Fri, Dec 27, 2013	181.13	183.08	179.78	182.56
1184	AMEX	TMV	Thu, Dec 26, 2013	179.63	181.48	179.55	180.88
1183	AMEX	TMV	Tue, Dec 24, 2013	177.05	179.16	176.48	178.90
1182	AMEX	TMV	Mon, Dec 23, 2013	172.95	174.90	171.25	174.88
1181	AMEX	TMV	Fri, Dec 20, 2013	174.90	176.85	171.83	172.18
1180	AMEX	TMV	Thu, Dec 19, 2013	179.48	181.48	178.57	180.25
1179	AMEX	TMV	Wed, Dec 18, 2013	179.43	181.50	174.98	179.88
1178	AMEX	TMV	Tue, Dec 17, 2013	180.63	180.83	176.63	177.18
1177	AMEX	TMV	Mon, Dec 16, 2013	175.78	180.10	175.13	179.28
1176	AMEX	TMV	Fri, Dec 13, 2013	178.03	179.75	177.15	177.73
1175	AMEX	TMV	Thu, Dec 12, 2013	178.75	180.68	178.07	180.25
1174	AMEX	TMV	Wed, Dec 11, 2013	176.10	178.70	174.95	178.45
1173	AMEX	TMV	Tue, Dec 10, 2013	174.70	176.67	174.08	174.33
1172	AMEX	TMV	Mon, Dec 9, 2013	179.50	179.85	177.80	178.23
1171	AMEX	TMV	Fri, Dec 6, 2013	181.40	182.43	179.13	179.60
1170	AMEX	TMV	Thu, Dec 5, 2013	181.83	183.16	179.88	182.03
1169	AMEX	TMV	Wed, Dec 4, 2013	180.45	182.25	179.05	180.43
1168	AMEX	TMV	Tue, Dec 3, 2013	175.78	176.83	174.38	175.75
1167	AMEX	TMV	Mon, Dec 2, 2013	174.78	178.10	174.78	177.58
1166	AMEX	TMV	Fri, Nov 29, 2013	175.48	175.95	172.70	172.85
1165	AMEX	TMV	Wed, Nov 27, 2013	172.48	175.98	172.33	173.63
1164	AMEX	TMV	Tue, Nov 26, 2013	173.53	173.53	171.25	172.95
1163	AMEX	TMV	Mon, Nov 25, 2013	176.75	176.83	173.65	174.80
1162	AMEX	TMV	Fri, Nov 22, 2013	178.53	178.60	175.23	176.53
1161	AMEX	TMV	Thu, Nov 21, 2013	183.78	185.63	180.23	181.50
1160	AMEX	TMV	Wed, Nov 20, 2013	174.38	182.98	172.20	182.21
1159	AMEX	TMV	Tue, Nov 19, 2013	171.50	174.25	170.75	173.43
1158	AMEX	TMV	Mon, Nov 18, 2013	173.25	173.25	169.48	169.83
1157	AMEX	TMV	Fri, Nov 15, 2013	173.03	175.00	172.73	172.90
1156	AMEX	TMV	Thu, Nov 14, 2013	175.00	175.78	170.83	173.93
1155	AMEX	TMV	Wed, Nov 13, 2013	177.35	178.00	176.40	177.35
1154	AMEX	TMV	Tue, Nov 12, 2013	180.48	180.83	178.80	179.40
1153	AMEX	TMV	Mon, Nov 11, 2013	179.10	181.83	178.75	181.78
1152	AMEX	TMV	Fri, Nov 8, 2013	176.93	179.63	176.28	179.35
1151	AMEX	TMV	Thu, Nov 7, 2013	172.13	172.35	167.28	167.60
1150	AMEX	TMV	Wed, Nov 6, 2013	172.50	173.89	171.65	171.95
1149	AMEX	TMV	Tue, Nov 5, 2013	168.60	172.48	168.45	172.48
1148	AMEX	TMV	Mon, Nov 4, 2013	165.75	166.73	164.60	166.43
1147	AMEX	TMV	Fri, Nov 1, 2013	163.45	167.05	163.20	166.83
1146	AMEX	TMV	Thu, Oct 31, 2013	160.48	163.92	160.05	161.65
1145	AMEX	TMV	Wed, Oct 30, 2013	160.30	163.67	159.05	162.80
1144	AMEX	TMV	Tue, Oct 29, 2013	161.75	162.13	159.80	159.80
1143	AMEX	TMV	Mon, Oct 28, 2013	160.20	160.63	158.48	160.44
1142	AMEX	TMV	Fri, Oct 25, 2013	159.80	159.80	158.10	159.00
1141	AMEX	TMV	Thu, Oct 24, 2013	157.70	160.85	157.48	160.78
1140	AMEX	TMV	Wed, Oct 23, 2013	160.18	160.18	157.08	159.05
1139	AMEX	TMV	Tue, Oct 22, 2013	162.28	162.43	159.70	160.88
1138	AMEX	TMV	Mon, Oct 21, 2013	165.60	167.45	165.40	166.40
1137	AMEX	TMV	Fri, Oct 18, 2013	164.38	165.08	162.78	164.75
1136	AMEX	TMV	Thu, Oct 17, 2013	167.48	168.40	164.43	165.95
1135	AMEX	TMV	Wed, Oct 16, 2013	177.75	178.57	170.55	170.58
1134	AMEX	TMV	Tue, Oct 15, 2013	174.35	177.25	173.48	177.10
1133	AMEX	TMV	Mon, Oct 14, 2013	173.03	178.13	171.88	176.80
1132	AMEX	TMV	Fri, Oct 11, 2013	169.63	172.88	168.99	172.75
1131	AMEX	TMV	Thu, Oct 10, 2013	175.98	177.45	172.40	172.63
1130	AMEX	TMV	Wed, Oct 9, 2013	170.75	173.55	170.45	173.48
1129	AMEX	TMV	Tue, Oct 8, 2013	170.20	170.99	167.75	169.38
1128	AMEX	TMV	Mon, Oct 7, 2013	169.25	170.47	168.60	169.60
1127	AMEX	TMV	Fri, Oct 4, 2013	171.88	173.40	171.33	171.55
1126	AMEX	TMV	Thu, Oct 3, 2013	171.33	171.75	168.38	171.45
1125	AMEX	TMV	Wed, Oct 2, 2013	170.68	171.48	168.00	170.65
1124	AMEX	TMV	Tue, Oct 1, 2013	171.08	172.63	170.45	171.13
1123	AMEX	TMV	Mon, Sep 30, 2013	168.78	170.88	167.45	169.98
1122	AMEX	TMV	Fri, Sep 27, 2013	170.55	170.55	167.75	169.23
1121	AMEX	TMV	Thu, Sep 26, 2013	169.48	170.88	168.91	170.20
1120	AMEX	TMV	Wed, Sep 25, 2013	169.45	169.90	165.85	166.83
1119	AMEX	TMV	Tue, Sep 24, 2013	172.15	172.78	167.88	168.18
1118	AMEX	TMV	Mon, Sep 23, 2013	176.28	176.40	173.38	173.65
1117	AMEX	TMV	Fri, Sep 20, 2013	178.75	179.93	176.05	177.38
1116	AMEX	TMV	Thu, Sep 19, 2013	176.70	181.39	176.28	180.23
1115	AMEX	TMV	Wed, Sep 18, 2013	184.75	187.95	174.30	177.43
1114	AMEX	TMV	Tue, Sep 17, 2013	185.73	188.15	184.02	184.23
1113	AMEX	TMV	Mon, Sep 16, 2013	180.98	188.78	180.50	188.78
1112	AMEX	TMV	Fri, Sep 13, 2013	185.45	186.88	183.65	185.08
1111	AMEX	TMV	Thu, Sep 12, 2013	183.48	187.75	182.75	187.45
1110	AMEX	TMV	Wed, Sep 11, 2013	188.88	192.63	186.38	186.68
1109	AMEX	TMV	Tue, Sep 10, 2013	190.00	191.83	186.50	191.75
1108	AMEX	TMV	Mon, Sep 9, 2013	183.95	188.00	183.78	187.85
1107	AMEX	TMV	Fri, Sep 6, 2013	187.13	189.15	183.78	188.08
1106	AMEX	TMV	Thu, Sep 5, 2013	186.00	191.07	185.40	190.93
1105	AMEX	TMV	Wed, Sep 4, 2013	180.70	183.60	180.00	183.40
1104	AMEX	TMV	Tue, Sep 3, 2013	180.75	185.65	180.20	182.00
1103	AMEX	TMV	Fri, Aug 30, 2013	174.88	176.13	171.43	174.75
1102	AMEX	TMV	Thu, Aug 29, 2013	180.73	181.03	173.35	174.38
1101	AMEX	TMV	Wed, Aug 28, 2013	177.60	180.10	177.13	178.50
1100	AMEX	TMV	Tue, Aug 27, 2013	179.00	180.00	173.90	174.43
1099	AMEX	TMV	Mon, Aug 26, 2013	182.70	183.65	181.00	181.15
1098	AMEX	TMV	Fri, Aug 23, 2013	191.25	192.50	183.48	184.03
1097	AMEX	TMV	Thu, Aug 22, 2013	194.45	195.67	190.03	190.23
1096	AMEX	TMV	Wed, Aug 21, 2013	192.63	196.35	190.41	196.23
1095	AMEX	TMV	Tue, Aug 20, 2013	192.38	192.38	189.55	190.23
1094	AMEX	TMV	Mon, Aug 19, 2013	192.38	195.88	191.58	194.43
1093	AMEX	TMV	Fri, Aug 16, 2013	186.63	193.38	186.30	189.55
1092	AMEX	TMV	Thu, Aug 15, 2013	186.10	187.88	183.18	187.73
1091	AMEX	TMV	Wed, Aug 14, 2013	181.78	181.80	179.25	180.43
1090	AMEX	TMV	Tue, Aug 13, 2013	179.60	182.25	179.33	181.10
1089	AMEX	TMV	Mon, Aug 12, 2013	168.85	174.00	168.58	173.93
1088	AMEX	TMV	Fri, Aug 9, 2013	173.58	174.08	170.33	170.45
1087	AMEX	TMV	Thu, Aug 8, 2013	171.85	172.58	168.82	171.20
1086	AMEX	TMV	Wed, Aug 7, 2013	175.78	175.85	171.98	172.78
1085	AMEX	TMV	Tue, Aug 6, 2013	179.13	180.00	176.55	176.60
1084	AMEX	TMV	Mon, Aug 5, 2013	175.85	178.87	174.60	178.00
1083	AMEX	TMV	Fri, Aug 2, 2013	176.93	176.93	173.63	174.43
1082	AMEX	TMV	Thu, Aug 1, 2013	175.00	181.83	174.88	180.03
1081	AMEX	TMV	Wed, Jul 31, 2013	178.15	179.23	169.33	170.35
1080	AMEX	TMV	Tue, Jul 30, 2013	170.63	173.41	170.13	172.33
1079	AMEX	TMV	Mon, Jul 29, 2013	170.62	173.23	169.85	172.00
1078	AMEX	TMV	Fri, Jul 26, 2013	168.78	170.83	167.80	168.75
1077	AMEX	TMV	Thu, Jul 25, 2013	174.10	174.75	171.05	171.45
1076	AMEX	TMV	Wed, Jul 24, 2013	170.55	174.58	169.70	171.43
1075	AMEX	TMV	Tue, Jul 23, 2013	166.20	167.73	164.77	165.13
1074	AMEX	TMV	Mon, Jul 22, 2013	163.25	164.11	161.68	163.25
1073	AMEX	TMV	Fri, Jul 19, 2013	168.18	168.37	163.88	164.08
1072	AMEX	TMV	Thu, Jul 18, 2013	167.20	172.10	166.75	171.95
1071	AMEX	TMV	Wed, Jul 17, 2013	164.38	166.71	163.58	165.78
1070	AMEX	TMV	Tue, Jul 16, 2013	167.90	168.65	166.28	166.92
1069	AMEX	TMV	Mon, Jul 15, 2013	170.90	171.20	168.40	168.65
1068	AMEX	TMV	Fri, Jul 12, 2013	168.35	172.98	167.73	171.15
1067	AMEX	TMV	Thu, Jul 11, 2013	172.50	175.23	170.58	170.95
1066	AMEX	TMV	Wed, Jul 10, 2013	173.45	178.33	173.40	177.00
1065	AMEX	TMV	Tue, Jul 9, 2013	172.65	174.73	172.13	173.10
1064	AMEX	TMV	Mon, Jul 8, 2013	174.78	175.35	172.35	173.90
1063	AMEX	TMV	Fri, Jul 5, 2013	174.18	179.03	173.28	178.53
1062	AMEX	TMV	Wed, Jul 3, 2013	161.23	162.25	159.48	162.05
1061	AMEX	TMV	Tue, Jul 2, 2013	160.15	161.33	158.85	160.98
1060	AMEX	TMV	Mon, Jul 1, 2013	163.85	164.48	160.15	160.75
1059	AMEX	TMV	Fri, Jun 28, 2013	167.90	169.20	161.33	161.80
1058	AMEX	TMV	Thu, Jun 27, 2013	165.88	168.15	163.88	165.20
1057	AMEX	TMV	Wed, Jun 26, 2013	168.10	172.70	168.03	170.42
1056	AMEX	TMV	Tue, Jun 25, 2013	168.80	173.68	168.33	173.58
1055	AMEX	TMV	Mon, Jun 24, 2013	173.85	174.25	166.63	169.42
1054	AMEX	TMV	Fri, Jun 21, 2013	163.23	171.43	162.38	171.30
1053	AMEX	TMV	Thu, Jun 20, 2013	160.98	167.20	159.05	162.85
1052	AMEX	TMV	Wed, Jun 19, 2013	148.90	157.38	148.80	155.03
1051	AMEX	TMV	Tue, Jun 18, 2013	152.55	152.92	149.15	150.65
1050	AMEX	TMV	Mon, Jun 17, 2013	147.70	151.73	147.70	150.95
1049	AMEX	TMV	Fri, Jun 14, 2013	147.90	148.65	145.38	148.65
1048	AMEX	TMV	Thu, Jun 13, 2013	151.95	152.50	147.48	148.05
1047	AMEX	TMV	Wed, Jun 12, 2013	152.55	155.15	149.20	155.00
1046	AMEX	TMV	Tue, Jun 11, 2013	155.70	156.14	148.80	148.93
1045	AMEX	TMV	Mon, Jun 10, 2013	153.58	155.00	152.00	154.10
1044	AMEX	TMV	Fri, Jun 7, 2013	148.18	151.68	145.70	151.48
1043	AMEX	TMV	Thu, Jun 6, 2013	145.45	147.25	138.70	144.48
1042	AMEX	TMV	Wed, Jun 5, 2013	147.98	148.48	143.93	144.05
1041	AMEX	TMV	Tue, Jun 4, 2013	149.30	150.50	147.30	150.50
1040	AMEX	TMV	Mon, Jun 3, 2013	150.03	150.26	143.53	145.98
1039	AMEX	TMV	Fri, May 31, 2013	146.53	153.38	146.45	148.43
1038	AMEX	TMV	Thu, May 30, 2013	145.80	148.15	145.15	147.13
1037	AMEX	TMV	Wed, May 29, 2013	147.80	148.68	145.88	146.25
1036	AMEX	TMV	Tue, May 28, 2013	143.13	151.10	142.58	151.00
1035	AMEX	TMV	Fri, May 24, 2013	139.98	140.78	138.33	140.50
1034	AMEX	TMV	Thu, May 23, 2013	139.30	144.38	139.03	141.43
1033	AMEX	TMV	Wed, May 22, 2013	136.28	144.30	134.73	143.13
1032	AMEX	TMV	Tue, May 21, 2013	140.40	142.30	137.10	137.15
1031	AMEX	TMV	Mon, May 20, 2013	138.03	140.95	137.70	140.35
1030	AMEX	TMV	Fri, May 17, 2013	137.00	140.25	136.28	139.85
1029	AMEX	TMV	Thu, May 16, 2013	137.03	137.20	133.60	134.98
1028	AMEX	TMV	Wed, May 15, 2013	138.55	142.58	137.88	139.35
1027	AMEX	TMV	Tue, May 14, 2013	135.58	142.18	135.58	142.05
1026	AMEX	TMV	Mon, May 13, 2013	137.50	138.35	136.45	137.48
1025	AMEX	TMV	Fri, May 10, 2013	131.25	137.45	131.15	134.45
1024	AMEX	TMV	Thu, May 9, 2013	128.68	130.58	126.25	130.55
1023	AMEX	TMV	Wed, May 8, 2013	129.68	129.95	127.93	129.63
1022	AMEX	TMV	Tue, May 7, 2013	130.00	130.33	128.99	129.85
1021	AMEX	TMV	Mon, May 6, 2013	126.70	129.54	126.63	128.45
1020	AMEX	TMV	Fri, May 3, 2013	124.15	127.88	124.03	127.65
1019	AMEX	TMV	Thu, May 2, 2013	119.93	120.17	118.83	119.05
1018	AMEX	TMV	Wed, May 1, 2013	120.60	120.60	118.09	118.83
1017	AMEX	TMV	Tue, Apr 30, 2013	121.80	123.48	120.57	122.73
1016	AMEX	TMV	Mon, Apr 29, 2013	120.90	123.35	120.46	122.73
1015	AMEX	TMV	Fri, Apr 26, 2013	122.15	122.58	121.10	121.60
1014	AMEX	TMV	Thu, Apr 25, 2013	125.05	125.38	124.61	124.78
1013	AMEX	TMV	Wed, Apr 24, 2013	124.50	124.88	123.30	123.33
1012	AMEX	TMV	Tue, Apr 23, 2013	121.88	124.63	120.43	124.10
1011	AMEX	TMV	Mon, Apr 22, 2013	123.20	123.75	121.88	122.98
1010	AMEX	TMV	Fri, Apr 19, 2013	123.00	123.85	122.85	123.28
1009	AMEX	TMV	Thu, Apr 18, 2013	123.53	123.93	122.20	122.50
1008	AMEX	TMV	Wed, Apr 17, 2013	125.00	125.00	121.23	123.55
1007	AMEX	TMV	Tue, Apr 16, 2013	126.18	126.28	124.38	125.90
1006	AMEX	TMV	Mon, Apr 15, 2013	125.65	126.43	122.83	123.23
1005	AMEX	TMV	Fri, Apr 12, 2013	128.20	129.60	126.25	126.40
1004	AMEX	TMV	Thu, Apr 11, 2013	132.00	133.00	131.08	132.30
1003	AMEX	TMV	Wed, Apr 10, 2013	130.90	133.00	130.65	132.83
1002	AMEX	TMV	Tue, Apr 9, 2013	126.45	128.42	125.75	127.83
1001	AMEX	TMV	Mon, Apr 8, 2013	124.48	127.08	123.83	126.80
1000	AMEX	TMV	Fri, Apr 5, 2013	123.90	124.60	122.05	124.18
999	AMEX	TMV	Thu, Apr 4, 2013	134.95	135.20	132.00	132.13
998	AMEX	TMV	Wed, Apr 3, 2013	139.35	139.45	135.85	137.00
997	AMEX	TMV	Tue, Apr 2, 2013	140.20	141.35	139.98	140.70
996	AMEX	TMV	Mon, Apr 1, 2013	142.25	142.30	139.00	139.05
995	AMEX	TMV	Thu, Mar 28, 2013	141.03	142.50	139.80	142.25
994	AMEX	TMV	Wed, Mar 27, 2013	140.48	140.83	138.68	140.25
993	AMEX	TMV	Tue, Mar 26, 2013	145.63	146.00	142.95	143.93
992	AMEX	TMV	Mon, Mar 25, 2013	146.00	146.38	142.40	144.43
991	AMEX	TMV	Fri, Mar 22, 2013	143.93	145.93	143.38	144.18
990	AMEX	TMV	Thu, Mar 21, 2013	145.78	147.10	144.35	144.38
989	AMEX	TMV	Wed, Mar 20, 2013	146.55	148.73	145.45	148.48
988	AMEX	TMV	Tue, Mar 19, 2013	146.30	146.63	142.20	143.85
987	AMEX	TMV	Mon, Mar 18, 2013	146.15	148.68	145.95	146.93
986	AMEX	TMV	Fri, Mar 15, 2013	152.13	152.13	149.88	150.55
985	AMEX	TMV	Thu, Mar 14, 2013	153.13	153.33	150.78	152.35
984	AMEX	TMV	Wed, Mar 13, 2013	152.35	153.18	150.48	151.15
983	AMEX	TMV	Tue, Mar 12, 2013	152.35	152.43	150.30	150.65
982	AMEX	TMV	Mon, Mar 11, 2013	153.00	154.40	152.50	154.13
981	AMEX	TMV	Fri, Mar 8, 2013	154.00	154.93	152.08	154.33
980	AMEX	TMV	Thu, Mar 7, 2013	147.98	149.94	147.78	149.78
979	AMEX	TMV	Wed, Mar 6, 2013	145.38	146.43	144.12	146.33
978	AMEX	TMV	Tue, Mar 5, 2013	142.10	143.49	141.65	142.48
977	AMEX	TMV	Mon, Mar 4, 2013	139.65	141.35	138.90	141.23
976	AMEX	TMV	Fri, Mar 1, 2013	139.33	140.47	138.05	139.13
975	AMEX	TMV	Thu, Feb 28, 2013	141.85	143.45	140.93	141.58
974	AMEX	TMV	Wed, Feb 27, 2013	138.03	143.30	137.88	142.10
973	AMEX	TMV	Tue, Feb 26, 2013	140.80	141.30	137.50	141.08
972	AMEX	TMV	Mon, Feb 25, 2013	149.85	150.13	138.58	138.65
971	AMEX	TMV	Fri, Feb 22, 2013	147.60	147.95	146.28	147.33
970	AMEX	TMV	Thu, Feb 21, 2013	148.13	148.47	146.38	147.88
969	AMEX	TMV	Wed, Feb 20, 2013	152.98	153.10	150.00	150.35
968	AMEX	TMV	Tue, Feb 19, 2013	148.13	152.00	147.93	151.70
967	AMEX	TMV	Fri, Feb 15, 2013	148.80	151.13	148.70	149.70
966	AMEX	TMV	Thu, Feb 14, 2013	150.70	151.53	147.63	148.53
965	AMEX	TMV	Wed, Feb 13, 2013	152.45	153.40	150.75	152.35
964	AMEX	TMV	Tue, Feb 12, 2013	149.03	149.86	147.80	148.80
963	AMEX	TMV	Mon, Feb 11, 2013	147.88	148.13	146.45	147.63
962	AMEX	TMV	Fri, Feb 8, 2013	148.68	150.83	147.33	147.48
961	AMEX	TMV	Thu, Feb 7, 2013	148.80	149.40	145.68	149.38
960	AMEX	TMV	Wed, Feb 6, 2013	150.00	151.63	148.10	148.10
959	AMEX	TMV	Tue, Feb 5, 2013	151.10	152.43	150.30	151.93
958	AMEX	TMV	Mon, Feb 4, 2013	149.80	150.45	147.05	147.98
957	AMEX	TMV	Fri, Feb 1, 2013	145.60	154.05	145.18	154.05
956	AMEX	TMV	Thu, Jan 31, 2013	149.35	151.24	148.20	148.45
955	AMEX	TMV	Wed, Jan 30, 2013	151.05	152.68	149.70	150.33
954	AMEX	TMV	Tue, Jan 29, 2013	147.25	149.95	145.45	149.58
953	AMEX	TMV	Mon, Jan 28, 2013	149.50	149.50	146.90	147.28
952	AMEX	TMV	Fri, Jan 25, 2013	144.15	146.58	143.65	145.55
951	AMEX	TMV	Thu, Jan 24, 2013	139.30	141.38	138.93	140.08
950	AMEX	TMV	Wed, Jan 23, 2013	137.58	138.98	136.88	138.58
949	AMEX	TMV	Tue, Jan 22, 2013	140.65	141.00	137.87	138.05
948	AMEX	TMV	Fri, Jan 18, 2013	140.43	140.75	138.73	138.83
947	AMEX	TMV	Thu, Jan 17, 2013	141.38	143.30	140.60	141.83
946	AMEX	TMV	Wed, Jan 16, 2013	137.05	139.00	136.70	137.83
945	AMEX	TMV	Tue, Jan 15, 2013	137.18	139.20	136.65	139.03
944	AMEX	TMV	Mon, Jan 14, 2013	138.83	141.28	138.10	140.70
943	AMEX	TMV	Fri, Jan 11, 2013	144.40	145.00	139.65	139.65
942	AMEX	TMV	Thu, Jan 10, 2013	144.20	144.93	141.70	143.58
941	AMEX	TMV	Wed, Jan 9, 2013	142.00	143.22	140.83	142.40
940	AMEX	TMV	Tue, Jan 8, 2013	142.70	143.45	141.75	141.95
939	AMEX	TMV	Mon, Jan 7, 2013	145.00	146.41	143.75	144.90
938	AMEX	TMV	Fri, Jan 4, 2013	147.78	148.90	144.83	145.03
937	AMEX	TMV	Thu, Jan 3, 2013	141.48	146.88	141.23	146.73
936	AMEX	TMV	Wed, Jan 2, 2013	140.25	141.51	139.88	140.95
935	AMEX	TMV	Mon, Dec 31, 2012	130.23	136.40	130.13	135.60
934	AMEX	TMV	Fri, Dec 28, 2012	129.55	130.65	128.88	128.98
933	AMEX	TMV	Thu, Dec 27, 2012	133.38	133.70	129.02	131.20
932	AMEX	TMV	Wed, Dec 26, 2012	133.35	133.75	132.50	132.63
931	AMEX	TMV	Mon, Dec 24, 2012	134.08	134.50	133.95	134.00
930	AMEX	TMV	Fri, Dec 21, 2012	133.28	134.35	132.70	133.55
929	AMEX	TMV	Thu, Dec 20, 2012	136.68	138.80	135.50	137.68
928	AMEX	TMV	Wed, Dec 19, 2012	137.78	138.50	135.38	137.93
927	AMEX	TMV	Tue, Dec 18, 2012	136.40	141.38	135.08	139.40
926	AMEX	TMV	Mon, Dec 17, 2012	129.88	135.23	129.88	135.08
925	AMEX	TMV	Fri, Dec 14, 2012	130.78	131.10	129.13	129.65
924	AMEX	TMV	Thu, Dec 13, 2012	133.75	134.20	130.75	132.48
923	AMEX	TMV	Wed, Dec 12, 2012	129.03	132.63	127.43	132.60
922	AMEX	TMV	Tue, Dec 11, 2012	127.45	128.75	127.45	128.15
921	AMEX	TMV	Mon, Dec 10, 2012	125.63	126.70	125.18	125.50
920	AMEX	TMV	Fri, Dec 7, 2012	126.93	127.40	125.60	127.05
919	AMEX	TMV	Thu, Dec 6, 2012	123.03	124.00	122.38	123.98
918	AMEX	TMV	Wed, Dec 5, 2012	124.45	124.95	123.05	124.55
917	AMEX	TMV	Tue, Dec 4, 2012	125.70	125.93	124.37	124.45
916	AMEX	TMV	Mon, Dec 3, 2012	129.43	129.70	126.20	126.50
915	AMEX	TMV	Fri, Nov 30, 2012	124.88	127.10	124.65	126.98
914	AMEX	TMV	Thu, Nov 29, 2012	126.75	127.35	125.00	125.90
913	AMEX	TMV	Wed, Nov 28, 2012	123.45	126.00	122.75	125.98
912	AMEX	TMV	Tue, Nov 27, 2012	126.55	127.10	125.18	125.55
911	AMEX	TMV	Mon, Nov 26, 2012	125.83	127.13	124.78	127.13
910	AMEX	TMV	Fri, Nov 23, 2012	128.50	129.10	128.13	128.85
909	AMEX	TMV	Wed, Nov 21, 2012	128.88	129.45	128.23	128.45
908	AMEX	TMV	Tue, Nov 20, 2012	125.13	128.25	124.60	128.18
907	AMEX	TMV	Mon, Nov 19, 2012	125.33	125.60	124.15	124.45
906	AMEX	TMV	Fri, Nov 16, 2012	122.58	122.70	120.15	122.28
905	AMEX	TMV	Thu, Nov 15, 2012	123.25	123.60	120.79	122.05
904	AMEX	TMV	Wed, Nov 14, 2012	124.63	124.73	121.33	121.63
903	AMEX	TMV	Tue, Nov 13, 2012	121.20	123.61	121.20	121.88
902	AMEX	TMV	Mon, Nov 12, 2012	124.00	124.30	122.50	123.13
901	AMEX	TMV	Fri, Nov 9, 2012	124.80	126.15	123.75	123.75
900	AMEX	TMV	Thu, Nov 8, 2012	130.65	131.70	124.15	124.23
899	AMEX	TMV	Wed, Nov 7, 2012	130.23	130.73	128.18	129.93
898	AMEX	TMV	Tue, Nov 6, 2012	135.25	137.50	134.05	137.45
897	AMEX	TMV	Mon, Nov 5, 2012	134.23	134.33	132.88	133.70
896	AMEX	TMV	Fri, Nov 2, 2012	139.45	139.45	136.00	136.15
895	AMEX	TMV	Thu, Nov 1, 2012	134.60	136.60	134.10	135.70
894	AMEX	TMV	Wed, Oct 31, 2012	135.60	135.83	132.35	133.45
893	AMEX	TMV	Fri, Oct 26, 2012	139.80	140.65	135.90	135.93
892	AMEX	TMV	Thu, Oct 25, 2012	143.35	143.94	139.90	142.03
891	AMEX	TMV	Wed, Oct 24, 2012	138.73	139.98	137.28	139.95
890	AMEX	TMV	Tue, Oct 23, 2012	138.25	138.35	135.90	136.13
889	AMEX	TMV	Mon, Oct 22, 2012	140.25	142.15	139.05	142.15
888	AMEX	TMV	Fri, Oct 19, 2012	144.45	144.53	139.20	139.43
887	AMEX	TMV	Thu, Oct 18, 2012	141.70	146.20	140.38	145.30
886	AMEX	TMV	Wed, Oct 17, 2012	141.70	143.68	141.35	142.75
885	AMEX	TMV	Tue, Oct 16, 2012	135.83	139.07	135.83	138.95
884	AMEX	TMV	Mon, Oct 15, 2012	133.25	134.20	132.00	133.33
883	AMEX	TMV	Fri, Oct 12, 2012	132.10	133.13	129.94	132.53
882	AMEX	TMV	Thu, Oct 11, 2012	139.15	139.45	133.55	133.55
881	AMEX	TMV	Wed, Oct 10, 2012	141.05	141.65	136.00	136.40
880	AMEX	TMV	Tue, Oct 9, 2012	140.95	141.30	138.57	139.28
879	AMEX	TMV	Mon, Oct 8, 2012	139.18	140.23	138.23	138.33
878	AMEX	TMV	Fri, Oct 5, 2012	140.80	142.95	140.53	142.13
877	AMEX	TMV	Thu, Oct 4, 2012	134.55	137.45	133.50	136.98
876	AMEX	TMV	Wed, Oct 3, 2012	133.10	134.00	132.02	132.03
875	AMEX	TMV	Tue, Oct 2, 2012	133.25	133.50	131.30	132.20
874	AMEX	TMV	Mon, Oct 1, 2012	133.08	134.80	131.43	131.65
873	AMEX	TMV	Fri, Sep 28, 2012	131.45	134.27	129.88	133.08
872	AMEX	TMV	Thu, Sep 27, 2012	132.15	134.50	131.50	133.28
871	AMEX	TMV	Wed, Sep 26, 2012	132.20	132.40	130.45	130.60
870	AMEX	TMV	Tue, Sep 25, 2012	138.13	140.23	134.75	134.80
869	AMEX	TMV	Mon, Sep 24, 2012	140.03	140.15	138.37	139.08
868	AMEX	TMV	Fri, Sep 21, 2012	145.35	145.55	142.03	142.13
867	AMEX	TMV	Thu, Sep 20, 2012	140.35	144.43	139.75	142.98
866	AMEX	TMV	Wed, Sep 19, 2012	143.15	145.80	143.03	144.28
865	AMEX	TMV	Tue, Sep 18, 2012	145.40	148.25	144.75	147.05
864	AMEX	TMV	Mon, Sep 17, 2012	152.55	152.85	148.50	149.20
863	AMEX	TMV	Fri, Sep 14, 2012	149.60	155.53	149.30	154.70
862	AMEX	TMV	Thu, Sep 13, 2012	140.38	147.85	138.45	143.20
861	AMEX	TMV	Wed, Sep 12, 2012	140.95	142.75	140.39	141.58
860	AMEX	TMV	Tue, Sep 11, 2012	135.08	137.45	134.83	136.63
859	AMEX	TMV	Mon, Sep 10, 2012	136.30	136.73	134.15	134.15
858	AMEX	TMV	Fri, Sep 7, 2012	128.30	135.41	128.13	135.05
857	AMEX	TMV	Thu, Sep 6, 2012	130.48	133.45	130.48	133.13
856	AMEX	TMV	Wed, Sep 5, 2012	126.80	127.45	125.50	126.95
855	AMEX	TMV	Tue, Sep 4, 2012	126.38	126.77	124.30	124.98
854	AMEX	TMV	Fri, Aug 31, 2012	130.90	130.90	124.95	125.03
853	AMEX	TMV	Thu, Aug 30, 2012	129.33	131.03	128.80	130.48
852	AMEX	TMV	Wed, Aug 29, 2012	131.45	133.43	131.45	132.23
851	AMEX	TMV	Tue, Aug 28, 2012	130.78	131.53	129.15	130.73
850	AMEX	TMV	Mon, Aug 27, 2012	132.35	132.60	130.93	131.73
849	AMEX	TMV	Fri, Aug 24, 2012	131.80	134.45	131.65	134.00
848	AMEX	TMV	Thu, Aug 23, 2012	134.40	134.53	133.05	133.70
847	AMEX	TMV	Wed, Aug 22, 2012	138.50	139.50	135.00	135.45
846	AMEX	TMV	Tue, Aug 21, 2012	145.70	148.58	142.30	142.65
845	AMEX	TMV	Mon, Aug 20, 2012	145.60	145.60	143.15	144.43
844	AMEX	TMV	Fri, Aug 17, 2012	145.93	146.15	143.35	145.35
843	AMEX	TMV	Thu, Aug 16, 2012	143.23	149.13	142.25	147.45
842	AMEX	TMV	Wed, Aug 15, 2012	140.45	144.33	139.95	143.60
841	AMEX	TMV	Tue, Aug 14, 2012	137.48	138.00	136.03	137.90
840	AMEX	TMV	Mon, Aug 13, 2012	130.73	132.64	129.83	132.64
839	AMEX	TMV	Fri, Aug 10, 2012	130.45	132.23	130.00	131.90
838	AMEX	TMV	Thu, Aug 9, 2012	135.00	138.13	133.33	133.93
837	AMEX	TMV	Wed, Aug 8, 2012	130.55	134.00	129.83	133.53
836	AMEX	TMV	Tue, Aug 7, 2012	131.20	132.85	130.70	131.63
835	AMEX	TMV	Mon, Aug 6, 2012	126.05	127.05	124.75	126.73
834	AMEX	TMV	Fri, Aug 3, 2012	125.65	128.75	124.65	126.85
833	AMEX	TMV	Thu, Aug 2, 2012	120.80	122.10	117.75	121.15
832	AMEX	TMV	Wed, Aug 1, 2012	123.85	124.88	120.63	123.05
831	AMEX	TMV	Tue, Jul 31, 2012	121.15	124.52	120.82	121.35
830	AMEX	TMV	Mon, Jul 30, 2012	125.23	125.53	122.05	122.20
829	AMEX	TMV	Fri, Jul 27, 2012	121.03	128.95	120.83	125.03
828	AMEX	TMV	Thu, Jul 26, 2012	116.90	118.35	116.18	118.28
827	AMEX	TMV	Wed, Jul 25, 2012	116.50	116.90	114.95	115.23
826	AMEX	TMV	Tue, Jul 24, 2012	120.00	120.13	115.40	116.08
825	AMEX	TMV	Mon, Jul 23, 2012	117.43	119.52	117.13	118.83
824	AMEX	TMV	Fri, Jul 20, 2012	122.28	122.68	120.25	121.08
823	AMEX	TMV	Thu, Jul 19, 2012	125.55	126.55	123.75	125.40
822	AMEX	TMV	Wed, Jul 18, 2012	123.23	124.70	123.13	124.48
821	AMEX	TMV	Tue, Jul 17, 2012	123.38	125.00	121.85	124.68
820	AMEX	TMV	Mon, Jul 16, 2012	120.43	122.42	119.58	121.90
819	AMEX	TMV	Fri, Jul 13, 2012	123.60	125.28	123.48	123.75
818	AMEX	TMV	Thu, Jul 12, 2012	124.15	124.40	122.58	122.85
817	AMEX	TMV	Wed, Jul 11, 2012	125.45	126.30	123.00	125.50
816	AMEX	TMV	Tue, Jul 10, 2012	127.68	128.00	125.00	125.85
815	AMEX	TMV	Mon, Jul 9, 2012	129.20	129.83	126.53	126.68
814	AMEX	TMV	Fri, Jul 6, 2012	131.45	131.50	129.65	130.23
813	AMEX	TMV	Thu, Jul 5, 2012	135.78	135.90	132.50	133.75
812	AMEX	TMV	Tue, Jul 3, 2012	133.65	136.05	133.60	136.00
811	AMEX	TMV	Mon, Jul 2, 2012	135.73	135.73	129.78	132.80
810	AMEX	TMV	Fri, Jun 29, 2012	137.85	138.80	135.80	137.15
809	AMEX	TMV	Thu, Jun 28, 2012	130.50	132.20	130.13	131.98
808	AMEX	TMV	Wed, Jun 27, 2012	132.90	134.50	132.25	133.05
807	AMEX	TMV	Tue, Jun 26, 2012	134.48	134.83	131.71	133.65
806	AMEX	TMV	Mon, Jun 25, 2012	133.75	134.00	131.50	132.15
805	AMEX	TMV	Fri, Jun 22, 2012	135.40	138.18	134.43	138.05
804	AMEX	TMV	Thu, Jun 21, 2012	135.35	135.45	131.08	132.93
803	AMEX	TMV	Wed, Jun 20, 2012	139.80	141.40	133.58	134.98
802	AMEX	TMV	Tue, Jun 19, 2012	134.45	137.30	134.13	137.00
801	AMEX	TMV	Mon, Jun 18, 2012	131.70	134.40	131.10	131.88
800	AMEX	TMV	Fri, Jun 15, 2012	133.58	134.90	132.65	134.13
799	AMEX	TMV	Thu, Jun 14, 2012	135.48	138.05	134.58	136.38
798	AMEX	TMV	Wed, Jun 13, 2012	139.15	140.90	134.46	135.90
797	AMEX	TMV	Tue, Jun 12, 2012	138.90	140.40	136.88	140.00
796	AMEX	TMV	Mon, Jun 11, 2012	139.68	139.68	134.88	136.20
795	AMEX	TMV	Fri, Jun 8, 2012	133.08	140.25	132.43	138.26
794	AMEX	TMV	Thu, Jun 7, 2012	139.90	140.85	136.40	138.03
793	AMEX	TMV	Wed, Jun 6, 2012	131.03	138.62	131.00	138.60
792	AMEX	TMV	Tue, Jun 5, 2012	128.25	130.93	128.00	130.83
791	AMEX	TMV	Mon, Jun 4, 2012	125.88	127.00	123.55	125.65
790	AMEX	TMV	Fri, Jun 1, 2012	127.60	128.75	122.90	123.15
789	AMEX	TMV	Thu, May 31, 2012	134.40	135.42	127.70	132.55
788	AMEX	TMV	Wed, May 30, 2012	140.15	140.30	136.65	137.33
787	AMEX	TMV	Tue, May 29, 2012	147.25	148.53	145.75	148.43
786	AMEX	TMV	Fri, May 25, 2012	147.05	148.10	146.65	147.15
785	AMEX	TMV	Thu, May 24, 2012	147.90	149.55	146.95	148.80
784	AMEX	TMV	Wed, May 23, 2012	146.70	147.33	143.20	147.15
783	AMEX	TMV	Tue, May 22, 2012	149.75	152.10	149.20	150.33
782	AMEX	TMV	Mon, May 21, 2012	145.70	146.64	143.75	145.53
781	AMEX	TMV	Fri, May 18, 2012	147.93	148.40	143.75	144.50
780	AMEX	TMV	Thu, May 17, 2012	152.80	152.80	144.38	144.81
779	AMEX	TMV	Wed, May 16, 2012	156.80	157.80	152.23	152.92
778	AMEX	TMV	Tue, May 15, 2012	156.40	157.40	154.00	154.10
777	AMEX	TMV	Mon, May 14, 2012	157.35	158.45	155.60	156.15
776	AMEX	TMV	Fri, May 11, 2012	163.08	172.58	162.65	163.13
775	AMEX	TMV	Thu, May 10, 2012	169.30	171.65	166.78	167.13
774	AMEX	TMV	Wed, May 9, 2012	163.30	167.48	162.80	165.68
773	AMEX	TMV	Tue, May 8, 2012	166.48	166.63	162.95	166.05
772	AMEX	TMV	Mon, May 7, 2012	168.15	169.30	167.50	168.80
771	AMEX	TMV	Fri, May 4, 2012	171.78	172.10	168.75	168.93
770	AMEX	TMV	Thu, May 3, 2012	175.68	175.85	172.40	172.90
769	AMEX	TMV	Wed, May 2, 2012	173.00	174.98	172.55	172.85
768	AMEX	TMV	Tue, May 1, 2012	172.30	178.18	171.25	176.58
767	AMEX	TMV	Mon, Apr 30, 2012	172.85	174.47	172.00	174.03
766	AMEX	TMV	Fri, Apr 27, 2012	175.30	176.25	173.85	174.10
765	AMEX	TMV	Thu, Apr 26, 2012	173.53	177.25	173.35	174.63
764	AMEX	TMV	Wed, Apr 25, 2012	178.05	181.35	174.50	177.58
763	AMEX	TMV	Tue, Apr 24, 2012	172.95	175.13	172.18	174.90
762	AMEX	TMV	Mon, Apr 23, 2012	170.78	172.00	169.38	171.45
761	AMEX	TMV	Fri, Apr 20, 2012	177.53	178.65	175.05	175.15
760	AMEX	TMV	Thu, Apr 19, 2012	174.55	175.53	173.65	175.53
759	AMEX	TMV	Wed, Apr 18, 2012	175.55	176.83	175.20	175.88
758	AMEX	TMV	Tue, Apr 17, 2012	177.95	179.03	176.55	177.43
757	AMEX	TMV	Mon, Apr 16, 2012	177.23	177.65	172.95	177.15
756	AMEX	TMV	Fri, Apr 13, 2012	179.78	179.95	176.20	176.53
755	AMEX	TMV	Thu, Apr 12, 2012	182.20	186.25	181.83	185.55
754	AMEX	TMV	Wed, Apr 11, 2012	182.00	183.65	180.50	183.10
753	AMEX	TMV	Tue, Apr 10, 2012	181.25	181.95	174.88	176.78
752	AMEX	TMV	Mon, Apr 9, 2012	183.23	184.73	182.00	183.18
751	AMEX	TMV	Thu, Apr 5, 2012	196.35	199.98	196.03	197.03
750	AMEX	TMV	Wed, Apr 4, 2012	203.40	205.25	201.40	201.40
749	AMEX	TMV	Tue, Apr 3, 2012	197.15	210.10	194.88	209.84
748	AMEX	TMV	Mon, Apr 2, 2012	197.18	201.48	195.60	199.70
747	AMEX	TMV	Fri, Mar 30, 2012	192.95	203.05	192.50	202.90
746	AMEX	TMV	Thu, Mar 29, 2012	193.83	196.23	193.00	193.45
745	AMEX	TMV	Wed, Mar 28, 2012	199.88	200.00	194.43	197.87
744	AMEX	TMV	Tue, Mar 27, 2012	200.55	200.75	195.70	196.98
743	AMEX	TMV	Mon, Mar 26, 2012	200.40	205.70	199.43	201.30
742	AMEX	TMV	Fri, Mar 23, 2012	201.15	201.20	197.40	198.37
741	AMEX	TMV	Thu, Mar 22, 2012	203.60	205.55	202.84	204.43
740	AMEX	TMV	Wed, Mar 21, 2012	211.55	211.84	205.56	206.20
739	AMEX	TMV	Tue, Mar 20, 2012	214.15	217.50	211.60	213.35
738	AMEX	TMV	Mon, Mar 19, 2012	208.80	218.20	208.28	215.78
737	AMEX	TMV	Fri, Mar 16, 2012	213.93	215.51	208.60	208.65
736	AMEX	TMV	Thu, Mar 15, 2012	211.60	211.75	206.88	209.88
735	AMEX	TMV	Wed, Mar 14, 2012	202.10	211.15	202.05	210.58
734	AMEX	TMV	Tue, Mar 13, 2012	189.35	196.08	188.75	195.83
733	AMEX	TMV	Mon, Mar 12, 2012	184.45	186.53	183.58	185.98
732	AMEX	TMV	Fri, Mar 9, 2012	188.55	191.25	186.25	186.45
731	AMEX	TMV	Thu, Mar 8, 2012	184.65	187.70	183.48	187.10
730	AMEX	TMV	Wed, Mar 7, 2012	179.30	182.28	178.70	181.68
729	AMEX	TMV	Tue, Mar 6, 2012	179.45	179.45	176.33	178.83
728	AMEX	TMV	Mon, Mar 5, 2012	181.90	185.10	179.75	185.07
727	AMEX	TMV	Fri, Mar 2, 2012	183.60	183.85	179.50	181.05
726	AMEX	TMV	Thu, Mar 1, 2012	185.70	188.65	183.45	186.03
725	AMEX	TMV	Wed, Feb 29, 2012	177.13	183.28	176.82	181.08
724	AMEX	TMV	Tue, Feb 28, 2012	174.78	178.88	173.68	177.93
723	AMEX	TMV	Mon, Feb 27, 2012	176.50	178.05	174.88	176.08
722	AMEX	TMV	Fri, Feb 24, 2012	182.40	183.60	180.70	181.25
721	AMEX	TMV	Thu, Feb 23, 2012	187.60	188.50	182.50	184.63
720	AMEX	TMV	Wed, Feb 22, 2012	189.00	189.40	184.73	184.93
719	AMEX	TMV	Tue, Feb 21, 2012	189.80	193.57	189.15	191.90
718	AMEX	TMV	Fri, Feb 17, 2012	189.30	189.70	185.83	185.98
717	AMEX	TMV	Thu, Feb 16, 2012	182.63	187.85	181.25	185.70
716	AMEX	TMV	Wed, Feb 15, 2012	181.00	181.65	178.25	181.50
715	AMEX	TMV	Tue, Feb 14, 2012	181.78	182.85	178.05	180.58
714	AMEX	TMV	Mon, Feb 13, 2012	185.75	186.65	182.28	183.60
713	AMEX	TMV	Fri, Feb 10, 2012	184.95	186.30	182.50	184.33
712	AMEX	TMV	Thu, Feb 9, 2012	189.65	195.60	188.95	191.50
711	AMEX	TMV	Wed, Feb 8, 2012	188.00	189.13	185.38	187.15
710	AMEX	TMV	Tue, Feb 7, 2012	186.08	190.08	185.08	187.75
709	AMEX	TMV	Mon, Feb 6, 2012	186.20	187.70	180.80	181.10
708	AMEX	TMV	Fri, Feb 3, 2012	187.15	189.35	185.75	186.45
707	AMEX	TMV	Thu, Feb 2, 2012	176.18	177.50	174.07	175.45
706	AMEX	TMV	Wed, Feb 1, 2012	172.83	176.75	172.35	175.33
705	AMEX	TMV	Tue, Jan 31, 2012	176.73	176.73	169.18	169.75
704	AMEX	TMV	Mon, Jan 30, 2012	173.95	176.13	171.40	175.58
703	AMEX	TMV	Fri, Jan 27, 2012	183.28	186.80	181.20	181.93
702	AMEX	TMV	Thu, Jan 26, 2012	188.95	189.25	183.75	184.03
701	AMEX	TMV	Wed, Jan 25, 2012	191.88	192.78	180.00	191.58
700	AMEX	TMV	Tue, Jan 24, 2012	188.90	193.33	188.90	190.15
699	AMEX	TMV	Mon, Jan 23, 2012	191.60	194.25	189.13	191.00
698	AMEX	TMV	Fri, Jan 20, 2012	184.15	187.63	183.13	187.48
697	AMEX	TMV	Thu, Jan 19, 2012	176.93	183.18	175.95	181.30
696	AMEX	TMV	Wed, Jan 18, 2012	167.85	174.43	167.43	174.35
695	AMEX	TMV	Tue, Jan 17, 2012	170.35	170.77	167.40	168.38
694	AMEX	TMV	Fri, Jan 13, 2012	169.55	170.78	167.25	170.60
693	AMEX	TMV	Thu, Jan 12, 2012	174.85	177.73	172.53	175.80
692	AMEX	TMV	Wed, Jan 11, 2012	179.00	179.03	174.25	175.15
691	AMEX	TMV	Tue, Jan 10, 2012	184.79	184.85	179.83	182.35
690	AMEX	TMV	Mon, Jan 9, 2012	181.50	182.18	176.65	181.23
689	AMEX	TMV	Fri, Jan 6, 2012	185.03	185.03	179.23	180.40
688	AMEX	TMV	Thu, Jan 5, 2012	183.08	185.83	178.75	184.80
687	AMEX	TMV	Wed, Jan 4, 2012	178.13	185.13	178.13	183.55
686	AMEX	TMV	Tue, Jan 3, 2012	177.50	179.50	174.40	177.50
685	AMEX	TMV	Fri, Dec 30, 2011	170.33	171.25	167.63	169.90
684	AMEX	TMV	Thu, Dec 29, 2011	173.25	174.97	170.58	171.50
683	AMEX	TMV	Wed, Dec 28, 2011	181.13	181.15	170.63	172.35
682	AMEX	TMV	Tue, Dec 27, 2011	185.03	186.45	182.85	182.85
681	AMEX	TMV	Fri, Dec 23, 2011	183.93	187.63	183.47	185.33
680	AMEX	TMV	Thu, Dec 22, 2011	177.50	180.20	175.73	179.40
679	AMEX	TMV	Wed, Dec 21, 2011	174.80	181.65	174.23	181.65
678	AMEX	TMV	Tue, Dec 20, 2011	167.20	175.05	167.20	174.35
677	AMEX	TMV	Mon, Dec 19, 2011	168.53	168.88	161.83	162.43
676	AMEX	TMV	Fri, Dec 16, 2011	172.83	173.15	167.50	168.95
675	AMEX	TMV	Thu, Dec 15, 2011	175.93	177.10	173.30	174.68
674	AMEX	TMV	Wed, Dec 14, 2011	180.20	181.55	173.01	173.01
673	AMEX	TMV	Tue, Dec 13, 2011	191.90	192.63	181.05	183.55
672	AMEX	TMV	Mon, Dec 12, 2011	189.33	190.45	186.33	188.90
671	AMEX	TMV	Fri, Dec 9, 2011	184.30	195.53	184.08	195.03
670	AMEX	TMV	Thu, Dec 8, 2011	191.25	192.33	183.10	183.58
669	AMEX	TMV	Wed, Dec 7, 2011	192.88	195.03	188.43	190.63
668	AMEX	TMV	Tue, Dec 6, 2011	190.45	195.48	188.35	193.20
667	AMEX	TMV	Mon, Dec 5, 2011	194.73	194.95	185.83	187.58
666	AMEX	TMV	Fri, Dec 2, 2011	196.83	196.98	186.60	186.78
665	AMEX	TMV	Thu, Dec 1, 2011	198.33	200.50	193.75	194.90
664	AMEX	TMV	Wed, Nov 30, 2011	189.93	194.88	188.83	192.60
663	AMEX	TMV	Tue, Nov 29, 2011	182.23	186.38	178.30	183.38
662	AMEX	TMV	Mon, Nov 28, 2011	188.25	188.60	177.20	179.18
661	AMEX	TMV	Fri, Nov 25, 2011	174.58	179.00	174.45	178.63
660	AMEX	TMV	Wed, Nov 23, 2011	177.48	178.20	169.38	171.53
659	AMEX	TMV	Tue, Nov 22, 2011	181.23	183.53	176.55	176.73
658	AMEX	TMV	Mon, Nov 21, 2011	181.15	183.35	179.63	182.90
657	AMEX	TMV	Fri, Nov 18, 2011	186.88	190.85	185.23	186.15
656	AMEX	TMV	Thu, Nov 17, 2011	192.10	192.38	182.20	186.20
655	AMEX	TMV	Wed, Nov 16, 2011	193.20	196.70	190.58	190.65
654	AMEX	TMV	Tue, Nov 15, 2011	194.20	199.05	190.48	195.78
653	AMEX	TMV	Mon, Nov 14, 2011	200.93	201.85	194.60	195.35
652	AMEX	TMV	Fri, Nov 11, 2011	204.38	205.63	202.26	205.08
651	AMEX	TMV	Thu, Nov 10, 2011	199.15	206.83	195.08	200.98
650	AMEX	TMV	Wed, Nov 9, 2011	191.88	198.13	187.38	192.38
649	AMEX	TMV	Tue, Nov 8, 2011	200.00	206.38	196.13	205.50
648	AMEX	TMV	Mon, Nov 7, 2011	200.75	202.38	192.00	197.75
647	AMEX	TMV	Fri, Nov 4, 2011	205.13	206.50	198.63	201.88
646	AMEX	TMV	Thu, Nov 3, 2011	202.75	204.22	197.50	202.13
645	AMEX	TMV	Wed, Nov 2, 2011	200.88	201.63	192.75	194.13
644	AMEX	TMV	Tue, Nov 1, 2011	191.50	199.63	187.75	188.25
643	AMEX	TMV	Mon, Oct 31, 2011	222.75	223.63	208.38	208.63
642	AMEX	TMV	Fri, Oct 28, 2011	240.50	241.16	233.13	237.00
641	AMEX	TMV	Thu, Oct 27, 2011	231.00	246.88	229.52	245.00
640	AMEX	TMV	Wed, Oct 26, 2011	214.88	222.25	210.75	221.50
639	AMEX	TMV	Tue, Oct 25, 2011	227.88	228.13	210.00	210.75
638	AMEX	TMV	Mon, Oct 24, 2011	224.50	229.63	223.63	228.13
637	AMEX	TMV	Fri, Oct 21, 2011	225.25	229.50	223.25	229.50
636	AMEX	TMV	Thu, Oct 20, 2011	221.63	223.87	214.88	222.50
635	AMEX	TMV	Wed, Oct 19, 2011	221.13	223.11	214.38	217.75
634	AMEX	TMV	Tue, Oct 18, 2011	212.50	222.25	208.38	217.13
633	AMEX	TMV	Mon, Oct 17, 2011	223.25	223.50	213.38	213.38
632	AMEX	TMV	Fri, Oct 14, 2011	225.63	227.00	221.51	225.25
631	AMEX	TMV	Thu, Oct 13, 2011	219.63	219.63	210.63	216.00
630	AMEX	TMV	Wed, Oct 12, 2011	221.88	227.88	219.13	222.25
629	AMEX	TMV	Tue, Oct 11, 2011	207.50	214.50	207.01	213.13
628	AMEX	TMV	Mon, Oct 10, 2011	210.00	215.25	209.38	211.75
627	AMEX	TMV	Fri, Oct 7, 2011	205.25	209.41	198.51	202.50
626	AMEX	TMV	Thu, Oct 6, 2011	191.13	198.25	189.63	197.88
625	AMEX	TMV	Wed, Oct 5, 2011	186.50	191.00	186.00	187.95
624	AMEX	TMV	Tue, Oct 4, 2011	174.88	184.25	171.88	183.75
623	AMEX	TMV	Mon, Oct 3, 2011	186.63	190.25	177.13	177.25
622	AMEX	TMV	Fri, Sep 30, 2011	197.25	202.25	192.63	193.36
621	AMEX	TMV	Thu, Sep 29, 2011	210.25	213.00	203.75	209.00
620	AMEX	TMV	Wed, Sep 28, 2011	214.25	220.35	213.00	213.25
619	AMEX	TMV	Tue, Sep 27, 2011	215.00	217.25	212.00	213.25
618	AMEX	TMV	Mon, Sep 26, 2011	197.88	205.38	195.63	203.88
617	AMEX	TMV	Fri, Sep 23, 2011	184.38	194.50	183.33	194.38
616	AMEX	TMV	Thu, Sep 22, 2011	193.13	194.23	180.63	184.00
615	AMEX	TMV	Wed, Sep 21, 2011	232.00	234.38	207.13	208.13
614	AMEX	TMV	Tue, Sep 20, 2011	233.75	235.63	230.54	230.75
613	AMEX	TMV	Mon, Sep 19, 2011	234.75	235.10	228.13	233.88
612	AMEX	TMV	Fri, Sep 16, 2011	254.00	254.63	245.25	248.13
611	AMEX	TMV	Thu, Sep 15, 2011	249.88	253.25	246.63	253.25
610	AMEX	TMV	Wed, Sep 14, 2011	250.38	251.00	227.00	242.25
609	AMEX	TMV	Tue, Sep 13, 2011	240.75	249.12	239.88	248.38
608	AMEX	TMV	Mon, Sep 12, 2011	240.25	242.88	235.63	238.50
607	AMEX	TMV	Fri, Sep 9, 2011	247.13	249.00	236.00	239.13
606	AMEX	TMV	Thu, Sep 8, 2011	248.38	255.00	246.25	247.38
605	AMEX	TMV	Wed, Sep 7, 2011	249.38	255.15	248.63	253.88
604	AMEX	TMV	Tue, Sep 6, 2011	235.50	242.13	232.13	240.50
603	AMEX	TMV	Fri, Sep 2, 2011	256.63	261.50	247.63	248.88
602	AMEX	TMV	Thu, Sep 1, 2011	287.25	298.50	274.63	275.25
601	AMEX	TMV	Wed, Aug 31, 2011	279.63	293.50	278.63	293.50
600	AMEX	TMV	Tue, Aug 30, 2011	283.00	284.38	275.25	280.50
599	AMEX	TMV	Mon, Aug 29, 2011	296.88	297.75	291.63	294.75
598	AMEX	TMV	Fri, Aug 26, 2011	281.38	291.75	276.93	283.00
597	AMEX	TMV	Thu, Aug 25, 2011	298.13	300.88	287.50	291.88
596	AMEX	TMV	Wed, Aug 24, 2011	278.25	302.63	277.75	301.25
595	AMEX	TMV	Tue, Aug 23, 2011	275.00	278.13	265.38	277.13
594	AMEX	TMV	Mon, Aug 22, 2011	270.38	270.50	264.38	266.88
593	AMEX	TMV	Fri, Aug 19, 2011	269.00	272.00	263.50	264.63
592	AMEX	TMV	Thu, Aug 18, 2011	273.50	279.75	257.25	272.00
591	AMEX	TMV	Wed, Aug 17, 2011	304.63	309.13	289.25	289.75
590	AMEX	TMV	Tue, Aug 16, 2011	320.13	320.13	302.00	305.00
589	AMEX	TMV	Mon, Aug 15, 2011	317.88	321.88	312.88	321.50
588	AMEX	TMV	Fri, Aug 12, 2011	322.63	326.25	311.25	312.25
587	AMEX	TMV	Thu, Aug 11, 2011	301.50	334.00	297.75	331.13
586	AMEX	TMV	Wed, Aug 10, 2011	300.88	306.88	288.00	288.38
585	AMEX	TMV	Tue, Aug 9, 2011	324.75	330.62	285.25	316.75
584	AMEX	TMV	Mon, Aug 8, 2011	344.38	346.38	317.13	319.63
583	AMEX	TMV	Fri, Aug 5, 2011	343.25	353.63	324.50	353.13
582	AMEX	TMV	Thu, Aug 4, 2011	357.88	358.88	326.00	326.00
581	AMEX	TMV	Wed, Aug 3, 2011	366.63	368.63	346.75	364.25
580	AMEX	TMV	Tue, Aug 2, 2011	395.63	399.25	366.50	367.00
579	AMEX	TMV	Mon, Aug 1, 2011	418.50	418.63	398.63	403.50
578	AMEX	TMV	Fri, Jul 29, 2011	430.00	431.38	407.50	416.00
577	AMEX	TMV	Thu, Jul 28, 2011	440.88	446.13	437.75	442.13
576	AMEX	TMV	Wed, Jul 27, 2011	451.25	454.75	444.50	446.50
575	AMEX	TMV	Tue, Jul 26, 2011	452.38	452.88	444.13	447.38
574	AMEX	TMV	Mon, Jul 25, 2011	457.00	458.75	442.17	455.88
573	AMEX	TMV	Fri, Jul 22, 2011	447.38	449.50	441.63	442.38
572	AMEX	TMV	Thu, Jul 21, 2011	453.63	458.38	445.13	452.25
571	AMEX	TMV	Wed, Jul 20, 2011	434.00	445.00	432.25	442.38
570	AMEX	TMV	Tue, Jul 19, 2011	454.38	456.63	426.88	427.63
569	AMEX	TMV	Mon, Jul 18, 2011	444.38	456.25	443.13	455.88
568	AMEX	TMV	Fri, Jul 15, 2011	455.63	456.00	442.63	443.00
567	AMEX	TMV	Thu, Jul 14, 2011	437.50	445.25	427.63	445.00
566	AMEX	TMV	Wed, Jul 13, 2011	436.50	444.25	426.63	427.50
565	AMEX	TMV	Tue, Jul 12, 2011	428.50	438.25	428.25	431.13
564	AMEX	TMV	Mon, Jul 11, 2011	445.88	450.00	435.50	435.75
563	AMEX	TMV	Fri, Jul 8, 2011	463.63	463.75	452.13	455.63
562	AMEX	TMV	Thu, Jul 7, 2011	479.63	483.38	474.61	475.88
561	AMEX	TMV	Wed, Jul 6, 2011	473.75	479.25	469.75	472.25
560	AMEX	TMV	Tue, Jul 5, 2011	476.38	481.50	474.38	479.50
559	AMEX	TMV	Fri, Jul 1, 2011	475.00	486.50	473.38	482.88
558	AMEX	TMV	Thu, Jun 30, 2011	478.25	494.80	477.25	480.13
557	AMEX	TMV	Wed, Jun 29, 2011	467.88	481.63	464.38	478.13
556	AMEX	TMV	Tue, Jun 28, 2011	460.00	470.96	457.38	469.00
555	AMEX	TMV	Mon, Jun 27, 2011	441.50	459.00	441.25	457.38
554	AMEX	TMV	Fri, Jun 24, 2011	434.75	439.75	430.38	439.75
553	AMEX	TMV	Thu, Jun 23, 2011	436.50	437.63	429.63	434.50
552	AMEX	TMV	Wed, Jun 22, 2011	440.38	447.75	439.00	445.13
551	AMEX	TMV	Tue, Jun 21, 2011	443.88	449.75	439.63	445.13
550	AMEX	TMV	Mon, Jun 20, 2011	435.63	445.50	435.13	439.98
549	AMEX	TMV	Fri, Jun 17, 2011	442.00	444.63	438.13	441.50
548	AMEX	TMV	Thu, Jun 16, 2011	439.13	442.63	432.88	435.00
547	AMEX	TMV	Wed, Jun 15, 2011	464.00	464.13	441.13	441.25
546	AMEX	TMV	Tue, Jun 14, 2011	458.88	467.38	457.13	467.00
545	AMEX	TMV	Mon, Jun 13, 2011	445.13	446.87	438.13	446.63
544	AMEX	TMV	Fri, Jun 10, 2011	443.25	444.38	436.63	440.38
543	AMEX	TMV	Thu, Jun 9, 2011	441.13	456.88	437.50	450.38
542	AMEX	TMV	Wed, Jun 8, 2011	452.75	453.88	444.38	444.88
541	AMEX	TMV	Tue, Jun 7, 2011	467.50	469.13	455.63	455.63
540	AMEX	TMV	Mon, Jun 6, 2011	464.00	467.50	456.88	462.50
539	AMEX	TMV	Fri, Jun 3, 2011	448.50	463.00	448.13	452.13
538	AMEX	TMV	Thu, Jun 2, 2011	450.38	459.87	445.00	459.50
537	AMEX	TMV	Wed, Jun 1, 2011	445.50	445.75	434.13	435.50
536	AMEX	TMV	Tue, May 31, 2011	460.75	462.25	452.75	453.50
535	AMEX	TMV	Fri, May 27, 2011	461.50	465.00	456.25	456.63
534	AMEX	TMV	Thu, May 26, 2011	464.50	465.50	455.88	456.63
533	AMEX	TMV	Wed, May 25, 2011	462.00	470.50	460.00	468.38
532	AMEX	TMV	Tue, May 24, 2011	469.38	471.63	461.88	462.25
531	AMEX	TMV	Mon, May 23, 2011	467.75	469.88	461.25	467.75
530	AMEX	TMV	Fri, May 20, 2011	2392.50	2414.38	2364.38	2369.38
529	AMEX	TMV	Thu, May 19, 2011	2433.75	2436.25	2370.63	2370.63
528	AMEX	TMV	Wed, May 18, 2011	2305.00	2373.13	2296.25	2371.25
527	AMEX	TMV	Tue, May 17, 2011	2323.75	2326.88	2282.50	2284.38
526	AMEX	TMV	Mon, May 16, 2011	2399.38	2418.75	2341.27	2356.25
525	AMEX	TMV	Fri, May 13, 2011	2429.38	2437.50	2361.88	2395.63
524	AMEX	TMV	Thu, May 12, 2011	2406.88	2486.25	2395.00	2461.25
523	AMEX	TMV	Wed, May 11, 2011	2456.88	2466.25	2396.25	2416.25
522	AMEX	TMV	Tue, May 10, 2011	2428.13	2458.75	2413.75	2458.75
521	AMEX	TMV	Mon, May 9, 2011	2413.13	2417.50	2390.00	2405.63
520	AMEX	TMV	Fri, May 6, 2011	2442.50	2453.13	2369.38	2402.50
519	AMEX	TMV	Thu, May 5, 2011	2413.13	2421.88	2358.75	2370.00
518	AMEX	TMV	Wed, May 4, 2011	2461.25	2463.13	2429.38	2437.50
517	AMEX	TMV	Tue, May 3, 2011	2489.38	2518.75	2471.88	2472.50
516	AMEX	TMV	Mon, May 2, 2011	2540.63	2552.90	2511.25	2516.40
515	AMEX	TMV	Fri, Apr 29, 2011	2559.38	2571.88	2525.00	2533.13
514	AMEX	TMV	Thu, Apr 28, 2011	2583.13	2603.13	2550.63	2553.13
513	AMEX	TMV	Wed, Apr 27, 2011	2564.38	2622.50	2557.50	2610.63
512	AMEX	TMV	Tue, Apr 26, 2011	2585.00	2589.99	2531.88	2531.88
511	AMEX	TMV	Mon, Apr 25, 2011	2637.50	2648.30	2608.13	2610.00
510	AMEX	TMV	Thu, Apr 21, 2011	2617.50	2645.00	2585.63	2642.50
509	AMEX	TMV	Wed, Apr 20, 2011	2601.25	2639.38	2586.88	2635.31
508	AMEX	TMV	Tue, Apr 19, 2011	2620.00	2628.75	2585.00	2586.88
507	AMEX	TMV	Mon, Apr 18, 2011	2691.88	2740.39	2600.63	2618.75
506	AMEX	TMV	Fri, Apr 15, 2011	2673.13	2690.62	2634.38	2645.00
505	AMEX	TMV	Thu, Apr 14, 2011	2740.63	2767.50	2718.13	2746.25
504	AMEX	TMV	Wed, Apr 13, 2011	2831.88	2840.63	2745.63	2745.63
503	AMEX	TMV	Tue, Apr 12, 2011	2827.50	2832.50	2765.63	2801.88
502	AMEX	TMV	Mon, Apr 11, 2011	2903.75	2918.75	2864.38	2891.25
501	AMEX	TMV	Fri, Apr 8, 2011	2893.75	2900.63	2856.88	2897.50
500	AMEX	TMV	Thu, Apr 7, 2011	2835.63	2873.75	2815.63	2851.23
499	AMEX	TMV	Wed, Apr 6, 2011	2727.50	2835.00	2726.25	2834.06
498	AMEX	TMV	Tue, Apr 5, 2011	2694.38	2735.63	2675.00	2711.88
497	AMEX	TMV	Mon, Apr 4, 2011	2689.38	2696.25	2657.80	2680.00
496	AMEX	TMV	Fri, Apr 1, 2011	2751.88	2759.38	2683.75	2693.13
495	AMEX	TMV	Thu, Mar 31, 2011	2683.75	2776.25	2678.75	2732.50
494	AMEX	TMV	Wed, Mar 30, 2011	2768.13	2783.12	2715.00	2715.63
493	AMEX	TMV	Tue, Mar 29, 2011	2747.50	2782.50	2701.25	2777.50
492	AMEX	TMV	Mon, Mar 28, 2011	2735.63	2744.38	2686.25	2715.63
491	AMEX	TMV	Fri, Mar 25, 2011	2668.75	2742.50	2661.25	2726.88
490	AMEX	TMV	Thu, Mar 24, 2011	2680.00	2707.13	2670.00	2707.13
489	AMEX	TMV	Wed, Mar 23, 2011	2587.50	2665.63	2585.63	2651.25
488	AMEX	TMV	Tue, Mar 22, 2011	2675.63	2682.50	2635.63	2641.50
487	AMEX	TMV	Mon, Mar 21, 2011	2648.75	2695.00	2645.63	2666.25
486	AMEX	TMV	Fri, Mar 18, 2011	2682.50	2686.88	2618.75	2618.75
485	AMEX	TMV	Thu, Mar 17, 2011	2640.63	2681.24	2611.25	2640.63
484	AMEX	TMV	Wed, Mar 16, 2011	2635.00	2658.13	2496.25	2587.19
483	AMEX	TMV	Tue, Mar 15, 2011	2683.75	2723.13	2659.44	2680.00
482	AMEX	TMV	Mon, Mar 14, 2011	2803.75	2818.75	2764.38	2804.38
481	AMEX	TMV	Fri, Mar 11, 2011	2754.38	2817.50	2752.50	2796.88
480	AMEX	TMV	Thu, Mar 10, 2011	2868.13	2888.75	2749.38	2752.50
479	AMEX	TMV	Wed, Mar 9, 2011	2944.38	2968.13	2870.63	2898.75
478	AMEX	TMV	Tue, Mar 8, 2011	2943.75	2986.25	2921.25	2985.00
477	AMEX	TMV	Mon, Mar 7, 2011	2951.88	2967.51	2872.50	2932.50
476	AMEX	TMV	Fri, Mar 4, 2011	2946.88	2956.88	2873.13	2877.50
475	AMEX	TMV	Thu, Mar 3, 2011	2907.50	2958.50	2883.13	2948.75
474	AMEX	TMV	Wed, Mar 2, 2011	2787.50	2866.88	2775.63	2863.75
473	AMEX	TMV	Tue, Mar 1, 2011	2819.38	2820.63	2739.44	2739.69
472	AMEX	TMV	Mon, Feb 28, 2011	2775.63	2794.38	2753.75	2764.38
471	AMEX	TMV	Fri, Feb 25, 2011	2824.38	2834.63	2777.50	2779.38
470	AMEX	TMV	Thu, Feb 24, 2011	2838.13	2855.47	2800.00	2827.50
469	AMEX	TMV	Wed, Feb 23, 2011	2888.13	2921.88	2845.00	2879.69
468	AMEX	TMV	Tue, Feb 22, 2011	3008.75	3026.25	2904.38	2916.88
467	AMEX	TMV	Fri, Feb 18, 2011	3058.13	3092.50	3048.13	3050.63
466	AMEX	TMV	Thu, Feb 17, 2011	2998.13	3035.00	2983.75	3026.88
465	AMEX	TMV	Wed, Feb 16, 2011	3015.00	3068.13	2970.00	3036.88
464	AMEX	TMV	Tue, Feb 15, 2011	3047.50	3065.63	3005.63	3015.00
463	AMEX	TMV	Mon, Feb 14, 2011	3072.50	3072.50	3009.38	3051.88
462	AMEX	TMV	Fri, Feb 11, 2011	3105.00	3134.38	3050.63	3059.38
461	AMEX	TMV	Thu, Feb 10, 2011	3121.88	3196.25	3098.13	3195.63
460	AMEX	TMV	Wed, Feb 9, 2011	3146.88	3205.00	3042.50	3093.13
459	AMEX	TMV	Tue, Feb 8, 2011	3083.75	3181.25	3059.38	3170.00
458	AMEX	TMV	Mon, Feb 7, 2011	3148.75	3160.63	3085.00	3090.00
457	AMEX	TMV	Fri, Feb 4, 2011	3068.13	3139.38	3051.50	3135.00
456	AMEX	TMV	Thu, Feb 3, 2011	3021.88	3046.88	2962.50	3043.75
455	AMEX	TMV	Wed, Feb 2, 2011	2927.50	3025.00	2919.38	2968.75
454	AMEX	TMV	Tue, Feb 1, 2011	2963.75	3003.13	2936.25	2969.38
453	AMEX	TMV	Mon, Jan 31, 2011	2890.63	2943.81	2860.00	2926.25
452	AMEX	TMV	Fri, Jan 28, 2011	2970.00	2973.75	2830.00	2868.13
451	AMEX	TMV	Thu, Jan 27, 2011	2945.63	2983.75	2890.63	2912.75
450	AMEX	TMV	Wed, Jan 26, 2011	2842.50	2963.75	2838.75	2951.88
449	AMEX	TMV	Tue, Jan 25, 2011	2871.25	2926.88	2778.75	2828.75
448	AMEX	TMV	Mon, Jan 24, 2011	2878.13	2922.50	2873.13	2908.13
447	AMEX	TMV	Fri, Jan 21, 2011	2991.25	3009.38	2912.50	2913.75
446	AMEX	TMV	Thu, Jan 20, 2011	2916.25	3019.38	2905.98	2978.44
445	AMEX	TMV	Wed, Jan 19, 2011	2927.50	2931.25	2864.38	2866.88
444	AMEX	TMV	Tue, Jan 18, 2011	2940.00	2988.76	2898.75	2927.50
443	AMEX	TMV	Fri, Jan 14, 2011	2800.63	2893.75	2790.63	2887.50
442	AMEX	TMV	Thu, Jan 13, 2011	2910.00	2927.50	2801.25	2835.00
441	AMEX	TMV	Wed, Jan 12, 2011	2900.63	2925.63	2860.62	2906.25
440	AMEX	TMV	Tue, Jan 11, 2011	2830.00	2903.13	2821.25	2849.38
439	AMEX	TMV	Mon, Jan 10, 2011	2823.75	2860.00	2785.88	2798.13
438	AMEX	TMV	Fri, Jan 7, 2011	2925.63	2968.75	2818.75	2849.38
437	AMEX	TMV	Thu, Jan 6, 2011	2922.50	2958.13	2866.88	2893.74
436	AMEX	TMV	Wed, Jan 5, 2011	2836.25	2953.13	2822.50	2926.25
435	AMEX	TMV	Tue, Jan 4, 2011	2761.25	2801.88	2728.75	2750.63
434	AMEX	TMV	Mon, Jan 3, 2011	2777.50	2798.75	2684.38	2757.50
433	AMEX	TMV	Fri, Dec 31, 2010	2759.38	2763.75	2655.00	2700.63
432	AMEX	TMV	Thu, Dec 30, 2010	2815.63	2856.88	2779.38	2796.25
431	AMEX	TMV	Wed, Dec 29, 2010	2925.63	2951.88	2756.25	2790.63
430	AMEX	TMV	Tue, Dec 28, 2010	2826.88	2965.63	2818.13	2941.25
429	AMEX	TMV	Mon, Dec 27, 2010	2871.88	2912.50	2771.88	2775.00
428	AMEX	TMV	Thu, Dec 23, 2010	2832.50	2890.63	2828.13	2862.50
427	AMEX	TMV	Wed, Dec 22, 2010	2806.88	2855.63	2800.63	2835.63
426	AMEX	TMV	Tue, Dec 21, 2010	2838.75	2896.88	2781.25	2781.25
425	AMEX	TMV	Mon, Dec 20, 2010	2783.75	2883.75	2740.00	2835.00
424	AMEX	TMV	Fri, Dec 17, 2010	2960.63	2964.38	2778.75	2835.63
423	AMEX	TMV	Thu, Dec 16, 2010	3050.00	3093.76	2993.75	2995.00
422	AMEX	TMV	Wed, Dec 15, 2010	2948.13	3101.88	2934.38	3054.38
421	AMEX	TMV	Tue, Dec 14, 2010	2919.38	3006.88	2862.51	2939.38
420	AMEX	TMV	Mon, Dec 13, 2010	2863.13	2903.75	2771.25	2824.06
419	AMEX	TMV	Fri, Dec 10, 2010	2840.63	2853.75	2790.00	2849.38
418	AMEX	TMV	Thu, Dec 9, 2010	2813.04	2890.63	2752.50	2803.13
417	AMEX	TMV	Wed, Dec 8, 2010	2803.13	2943.00	2796.88	2842.50
416	AMEX	TMV	Tue, Dec 7, 2010	2720.00	2845.63	2703.13	2765.00
415	AMEX	TMV	Mon, Dec 6, 2010	2658.13	2675.00	2596.88	2598.75
414	AMEX	TMV	Fri, Dec 3, 2010	2596.25	2715.00	2593.13	2713.75
413	AMEX	TMV	Thu, Dec 2, 2010	2625.63	2659.93	2578.13	2650.00
412	AMEX	TMV	Wed, Dec 1, 2010	2573.13	2627.38	2538.75	2625.00
411	AMEX	TMV	Tue, Nov 30, 2010	2409.38	2489.38	2401.88	2468.13
410	AMEX	TMV	Mon, Nov 29, 2010	2531.25	2570.63	2503.13	2508.13
409	AMEX	TMV	Fri, Nov 26, 2010	2601.88	2616.25	2571.25	2575.63
408	AMEX	TMV	Wed, Nov 24, 2010	2600.63	2696.25	2586.88	2682.50
407	AMEX	TMV	Tue, Nov 23, 2010	2533.75	2566.88	2511.88	2547.50
406	AMEX	TMV	Mon, Nov 22, 2010	2557.50	2648.75	2539.38	2588.13
405	AMEX	TMV	Fri, Nov 19, 2010	2663.13	2687.50	2625.00	2625.00
404	AMEX	TMV	Thu, Nov 18, 2010	2699.38	2770.63	2671.88	2674.38
403	AMEX	TMV	Wed, Nov 17, 2010	2688.13	2725.63	2609.38	2703.13
402	AMEX	TMV	Tue, Nov 16, 2010	2776.25	2859.38	2653.75	2665.63
401	AMEX	TMV	Mon, Nov 15, 2010	2748.75	2871.88	2715.00	2870.00
400	AMEX	TMV	Fri, Nov 12, 2010	2675.00	2705.00	2630.00	2704.69
399	AMEX	TMV	Thu, Nov 11, 2010	2656.25	2679.38	2639.38	2660.63
398	AMEX	TMV	Wed, Nov 10, 2010	2662.50	2771.88	2631.25	2660.00
397	AMEX	TMV	Tue, Nov 9, 2010	2501.88	2676.88	2499.34	2672.50
396	AMEX	TMV	Mon, Nov 8, 2010	2492.50	2553.13	2467.52	2506.25
395	AMEX	TMV	Fri, Nov 5, 2010	2512.50	2539.38	2481.25	2531.88
394	AMEX	TMV	Thu, Nov 4, 2010	2454.38	2461.88	2403.13	2418.75
393	AMEX	TMV	Wed, Nov 3, 2010	2280.63	2508.13	2244.38	2471.25
392	AMEX	TMV	Tue, Nov 2, 2010	2370.63	2371.88	2323.88	2335.63
391	AMEX	TMV	Mon, Nov 1, 2010	2347.50	2440.00	2346.25	2426.88
390	AMEX	TMV	Fri, Oct 29, 2010	2442.50	2456.88	2392.99	2400.00
389	AMEX	TMV	Thu, Oct 28, 2010	2459.38	2490.00	2440.00	2467.50
388	AMEX	TMV	Wed, Oct 27, 2010	2454.38	2485.63	2418.13	2484.38
387	AMEX	TMV	Tue, Oct 26, 2010	2370.00	2426.25	2358.13	2423.13
386	AMEX	TMV	Mon, Oct 25, 2010	2284.38	2322.50	2275.00	2316.88
385	AMEX	TMV	Fri, Oct 22, 2010	2400.63	2402.50	2330.00	2336.88
384	AMEX	TMV	Thu, Oct 21, 2010	2316.25	2384.38	2302.90	2377.50
383	AMEX	TMV	Wed, Oct 20, 2010	2338.13	2349.38	2276.88	2307.50
382	AMEX	TMV	Tue, Oct 19, 2010	2398.13	2398.13	2290.00	2315.00
381	AMEX	TMV	Mon, Oct 18, 2010	2353.13	2381.25	2334.38	2353.13
380	AMEX	TMV	Fri, Oct 15, 2010	2395.63	2445.44	2366.88	2412.50
379	AMEX	TMV	Thu, Oct 14, 2010	2220.00	2336.88	2195.63	2334.38
378	AMEX	TMV	Wed, Oct 13, 2010	2278.75	2298.13	2230.00	2235.00
377	AMEX	TMV	Tue, Oct 12, 2010	2150.00	2226.25	2128.13	2220.63
376	AMEX	TMV	Mon, Oct 11, 2010	2161.88	2175.63	2154.38	2156.88
375	AMEX	TMV	Fri, Oct 8, 2010	2123.13	2160.00	2087.50	2158.75
374	AMEX	TMV	Thu, Oct 7, 2010	2108.13	2134.38	2093.75	2131.25
373	AMEX	TMV	Wed, Oct 6, 2010	2123.13	2125.63	2049.99	2084.38
372	AMEX	TMV	Tue, Oct 5, 2010	2135.63	2183.12	2131.29	2160.63
371	AMEX	TMV	Mon, Oct 4, 2010	2143.75	2155.44	2125.00	2127.19
370	AMEX	TMV	Fri, Oct 1, 2010	2165.63	2180.63	2114.26	2141.25
369	AMEX	TMV	Thu, Sep 30, 2010	2121.25	2198.13	2109.38	2109.38
368	AMEX	TMV	Wed, Sep 29, 2010	2073.13	2121.25	2068.13	2108.75
367	AMEX	TMV	Tue, Sep 28, 2010	2121.88	2123.13	2065.63	2085.00
366	AMEX	TMV	Mon, Sep 27, 2010	2178.13	2179.28	2118.13	2126.25
365	AMEX	TMV	Fri, Sep 24, 2010	2216.88	2243.13	2205.63	2242.50
364	AMEX	TMV	Thu, Sep 23, 2010	2126.88	2198.13	2125.00	2156.25
363	AMEX	TMV	Wed, Sep 22, 2010	2178.75	2227.50	2148.13	2179.38
362	AMEX	TMV	Tue, Sep 21, 2010	2305.63	2330.00	2218.13	2243.75
361	AMEX	TMV	Mon, Sep 20, 2010	2341.25	2372.50	2317.50	2332.50
360	AMEX	TMV	Fri, Sep 17, 2010	2362.50	2399.13	2344.38	2378.13
359	AMEX	TMV	Thu, Sep 16, 2010	2406.25	2454.38	2381.25	2406.88
358	AMEX	TMV	Wed, Sep 15, 2010	2316.88	2359.38	2282.50	2346.88
357	AMEX	TMV	Tue, Sep 14, 2010	2299.38	2303.75	2244.37	2245.00
356	AMEX	TMV	Mon, Sep 13, 2010	2390.63	2392.50	2295.63	2317.50
355	AMEX	TMV	Fri, Sep 10, 2010	2360.63	2386.88	2326.88	2352.50
354	AMEX	TMV	Thu, Sep 9, 2010	2256.25	2328.13	2233.13	2313.76
353	AMEX	TMV	Wed, Sep 8, 2010	2166.25	2215.63	2158.75	2181.88
352	AMEX	TMV	Tue, Sep 7, 2010	2171.88	2190.63	2121.88	2129.38
351	AMEX	TMV	Fri, Sep 3, 2010	2334.38	2336.88	2257.50	2276.25
350	AMEX	TMV	Thu, Sep 2, 2010	2170.63	2218.75	2164.38	2189.38
349	AMEX	TMV	Wed, Sep 1, 2010	2061.25	2166.88	2054.38	2117.50
348	AMEX	TMV	Tue, Aug 31, 2010	2006.25	2041.25	1981.25	1982.50
347	AMEX	TMV	Mon, Aug 30, 2010	2133.75	2157.50	2061.88	2061.88
346	AMEX	TMV	Fri, Aug 27, 2010	2055.63	2196.01	2018.13	2188.75
345	AMEX	TMV	Thu, Aug 26, 2010	2058.13	2074.38	2005.63	2008.75
344	AMEX	TMV	Wed, Aug 25, 2010	1988.75	2088.50	1958.75	2068.44
343	AMEX	TMV	Tue, Aug 24, 2010	2098.13	2118.75	2031.25	2049.38
342	AMEX	TMV	Mon, Aug 23, 2010	2185.63	2208.75	2153.75	2161.31
341	AMEX	TMV	Fri, Aug 20, 2010	2133.75	2172.50	2107.50	2157.50
340	AMEX	TMV	Thu, Aug 19, 2010	2245.00	2253.13	2121.28	2150.00
339	AMEX	TMV	Wed, Aug 18, 2010	2227.50	2261.25	2186.88	2260.00
338	AMEX	TMV	Tue, Aug 17, 2010	2239.38	2298.75	2237.50	2285.00
337	AMEX	TMV	Mon, Aug 16, 2010	2281.25	2296.88	2236.88	2237.50
336	AMEX	TMV	Fri, Aug 13, 2010	2480.00	2490.63	2420.00	2427.50
335	AMEX	TMV	Thu, Aug 12, 2010	2481.88	2538.06	2453.13	2530.63
334	AMEX	TMV	Wed, Aug 11, 2010	2580.63	2586.25	2492.50	2502.50
333	AMEX	TMV	Tue, Aug 10, 2010	2595.00	2646.25	2520.63	2612.50
332	AMEX	TMV	Mon, Aug 9, 2010	2627.50	2635.01	2604.38	2622.50
331	AMEX	TMV	Fri, Aug 6, 2010	2623.13	2647.50	2585.00	2594.37
330	AMEX	TMV	Thu, Aug 5, 2010	2656.88	2704.38	2645.00	2685.00
329	AMEX	TMV	Wed, Aug 4, 2010	2647.50	2723.75	2643.75	2723.75
328	AMEX	TMV	Tue, Aug 3, 2010	2674.38	2691.88	2632.50	2665.00
327	AMEX	TMV	Mon, Aug 2, 2010	2671.25	2710.00	2662.55	2703.13
326	AMEX	TMV	Fri, Jul 30, 2010	2621.88	2651.25	2584.38	2596.25
325	AMEX	TMV	Thu, Jul 29, 2010	2793.13	2810.00	2716.25	2723.13
324	AMEX	TMV	Wed, Jul 28, 2010	2757.50	2776.25	2700.00	2716.88
323	AMEX	TMV	Tue, Jul 27, 2010	2728.75	2748.75	2692.50	2743.16
322	AMEX	TMV	Mon, Jul 26, 2010	2661.25	2714.38	2646.88	2660.00
321	AMEX	TMV	Fri, Jul 23, 2010	2575.63	2659.38	2562.50	2652.50
320	AMEX	TMV	Thu, Jul 22, 2010	2518.13	2573.69	2517.50	2567.50
319	AMEX	TMV	Wed, Jul 21, 2010	2608.13	2611.25	2457.50	2481.24
318	AMEX	TMV	Tue, Jul 20, 2010	2590.63	2630.63	2571.31	2618.75
317	AMEX	TMV	Mon, Jul 19, 2010	2593.75	2645.63	2583.75	2630.00
316	AMEX	TMV	Fri, Jul 16, 2010	2620.63	2625.00	2553.13	2575.00
315	AMEX	TMV	Thu, Jul 15, 2010	2668.75	2668.75	2591.88	2615.00
314	AMEX	TMV	Wed, Jul 14, 2010	2756.25	2786.25	2687.50	2700.63
313	AMEX	TMV	Tue, Jul 13, 2010	2750.00	2806.88	2744.38	2794.38
312	AMEX	TMV	Mon, Jul 12, 2010	2705.63	2731.25	2664.38	2723.75
311	AMEX	TMV	Fri, Jul 9, 2010	2702.50	2724.38	2685.63	2724.38
310	AMEX	TMV	Thu, Jul 8, 2010	2668.13	2690.00	2643.12	2666.88
309	AMEX	TMV	Wed, Jul 7, 2010	2540.63	2626.02	2534.40	2620.00
308	AMEX	TMV	Tue, Jul 6, 2010	2591.25	2593.16	2516.88	2525.63
307	AMEX	TMV	Fri, Jul 2, 2010	2576.88	2605.63	2541.88	2595.63
306	AMEX	TMV	Thu, Jul 1, 2010	2530.00	2542.49	2448.74	2530.63
305	AMEX	TMV	Wed, Jun 30, 2010	2568.75	2614.38	2538.13	2543.13
304	AMEX	TMV	Tue, Jun 29, 2010	2656.25	2674.38	2588.75	2597.50
303	AMEX	TMV	Mon, Jun 28, 2010	2726.25	2738.75	2689.44	2692.75
302	AMEX	TMV	Fri, Jun 25, 2010	2845.63	2855.63	2753.13	2773.13
301	AMEX	TMV	Thu, Jun 24, 2010	2752.50	2838.13	2734.37	2813.13
300	AMEX	TMV	Wed, Jun 23, 2010	2820.63	2821.88	2730.69	2757.50
299	AMEX	TMV	Tue, Jun 22, 2010	2908.75	2928.75	2820.63	2823.44
298	AMEX	TMV	Mon, Jun 21, 2010	3018.75	3023.69	2916.88	2930.00
297	AMEX	TMV	Fri, Jun 18, 2010	2882.50	2919.38	2870.00	2905.00
296	AMEX	TMV	Thu, Jun 17, 2010	2956.25	2958.75	2857.50	2892.03
295	AMEX	TMV	Wed, Jun 16, 2010	2956.25	3030.00	2950.00	2971.24
294	AMEX	TMV	Tue, Jun 15, 2010	2958.13	3060.00	2947.50	3022.50
293	AMEX	TMV	Mon, Jun 14, 2010	3043.13	3046.25	2937.50	2973.31
292	AMEX	TMV	Fri, Jun 11, 2010	2965.63	3011.25	2898.75	2925.50
291	AMEX	TMV	Thu, Jun 10, 2010	2965.00	3065.63	2950.00	3056.88
290	AMEX	TMV	Wed, Jun 9, 2010	2925.00	2959.38	2875.00	2886.88
289	AMEX	TMV	Tue, Jun 8, 2010	2891.25	2909.31	2843.13	2888.13
288	AMEX	TMV	Mon, Jun 7, 2010	2938.13	2954.31	2840.63	2843.13
287	AMEX	TMV	Fri, Jun 4, 2010	3001.88	3022.14	2895.63	2901.88
286	AMEX	TMV	Thu, Jun 3, 2010	3168.13	3185.63	3103.75	3170.63
285	AMEX	TMV	Wed, Jun 2, 2010	3004.38	3111.25	2976.88	3096.88
284	AMEX	TMV	Tue, Jun 1, 2010	2996.88	3059.38	2953.13	3007.29
283	AMEX	TMV	Fri, May 28, 2010	3081.25	3119.38	3051.25	3075.63
282	AMEX	TMV	Thu, May 27, 2010	3053.13	3125.00	3034.38	3116.25
281	AMEX	TMV	Wed, May 26, 2010	2927.50	2993.75	2906.25	2910.94
280	AMEX	TMV	Tue, May 25, 2010	2789.38	2893.13	2762.50	2875.00
279	AMEX	TMV	Mon, May 24, 2010	2873.13	2952.50	2865.69	2935.63
278	AMEX	TMV	Fri, May 21, 2010	2790.63	2956.38	2778.75	2904.69
277	AMEX	TMV	Thu, May 20, 2010	2965.63	2999.38	2889.38	2918.13
276	AMEX	TMV	Wed, May 19, 2010	3158.13	3168.75	3054.38	3119.38
275	AMEX	TMV	Tue, May 18, 2010	3272.50	3288.13	3136.88	3156.25
274	AMEX	TMV	Mon, May 17, 2010	3289.38	3326.88	3190.63	3318.13
273	AMEX	TMV	Fri, May 14, 2010	3370.00	3373.13	3211.88	3280.00
272	AMEX	TMV	Thu, May 13, 2010	3470.00	3587.50	3430.00	3470.63
271	AMEX	TMV	Wed, May 12, 2010	3485.00	3543.75	3465.00	3542.50
270	AMEX	TMV	Tue, May 11, 2010	3394.38	3496.88	3384.38	3458.13
269	AMEX	TMV	Mon, May 10, 2010	3475.00	3484.38	3391.88	3426.88
268	AMEX	TMV	Fri, May 7, 2010	3190.63	3248.75	2966.25	3223.13
267	AMEX	TMV	Thu, May 6, 2010	3421.25	3446.88	2934.38	3119.99
266	AMEX	TMV	Wed, May 5, 2010	3425.63	3498.13	3326.25	3439.06
265	AMEX	TMV	Tue, May 4, 2010	3566.25	3596.88	3489.38	3501.88
264	AMEX	TMV	Mon, May 3, 2010	3735.00	3750.63	3701.25	3706.88
263	AMEX	TMV	Fri, Apr 30, 2010	3812.50	3826.25	3690.63	3693.83
262	AMEX	TMV	Thu, Apr 29, 2010	3867.50	3906.88	3813.13	3832.50
261	AMEX	TMV	Wed, Apr 28, 2010	3827.50	3907.50	3793.13	3873.75
260	AMEX	TMV	Tue, Apr 27, 2010	3868.75	3887.50	3734.49	3773.75
259	AMEX	TMV	Mon, Apr 26, 2010	3914.38	3987.50	3896.88	3962.81
258	AMEX	TMV	Fri, Apr 23, 2010	3956.25	3992.06	3931.88	3972.50
257	AMEX	TMV	Thu, Apr 22, 2010	3871.25	3940.00	3840.62	3929.06
256	AMEX	TMV	Wed, Apr 21, 2010	3945.63	3947.49	3874.38	3887.49
255	AMEX	TMV	Tue, Apr 20, 2010	4006.88	4034.38	3987.50	3990.63
254	AMEX	TMV	Mon, Apr 19, 2010	4000.00	4054.38	3982.94	4038.13
253	AMEX	TMV	Fri, Apr 16, 2010	4088.75	4100.00	3991.25	4003.13
252	AMEX	TMV	Thu, Apr 15, 2010	4161.88	4174.94	4062.50	4101.88
251	AMEX	TMV	Wed, Apr 14, 2010	4028.75	4121.25	4015.00	4121.25
250	AMEX	TMV	Tue, Apr 13, 2010	4006.25	4055.63	3991.25	4026.25
249	AMEX	TMV	Mon, Apr 12, 2010	4109.38	4118.75	4056.25	4064.13
248	AMEX	TMV	Fri, Apr 9, 2010	4198.13	4221.38	4131.25	4140.00
247	AMEX	TMV	Thu, Apr 8, 2010	4151.88	4208.75	4116.25	4175.54
246	AMEX	TMV	Wed, Apr 7, 2010	4365.63	4393.75	4143.13	4167.50
245	AMEX	TMV	Tue, Apr 6, 2010	4317.50	4390.94	4306.25	4346.25
244	AMEX	TMV	Mon, Apr 5, 2010	4303.13	4381.25	4276.25	4364.38
243	AMEX	TMV	Thu, Apr 1, 2010	4186.25	4225.63	4156.25	4168.75
242	AMEX	TMV	Wed, Mar 31, 2010	4166.88	4201.88	4122.50	4125.00
241	AMEX	TMV	Tue, Mar 30, 2010	4271.25	4304.38	4206.25	4209.38
240	AMEX	TMV	Mon, Mar 29, 2010	4228.75	4293.75	4223.75	4255.63
239	AMEX	TMV	Fri, Mar 26, 2010	4262.50	4274.38	4188.06	4201.25
238	AMEX	TMV	Thu, Mar 25, 2010	4189.38	4295.63	4166.88	4241.25
237	AMEX	TMV	Wed, Mar 24, 2010	4082.50	4188.13	4032.50	4156.88
236	AMEX	TMV	Tue, Mar 23, 2010	3923.75	3943.75	3900.00	3940.00
235	AMEX	TMV	Mon, Mar 22, 2010	3888.13	3896.87	3865.00	3879.48
234	AMEX	TMV	Fri, Mar 19, 2010	3948.13	3949.38	3862.50	3897.50
233	AMEX	TMV	Thu, Mar 18, 2010	3872.50	3933.75	3865.63	3914.38
232	AMEX	TMV	Wed, Mar 17, 2010	3888.13	3926.25	3874.38	3874.38
231	AMEX	TMV	Tue, Mar 16, 2010	4010.63	4010.63	3916.25	3923.75
230	AMEX	TMV	Mon, Mar 15, 2010	4019.38	4059.99	4006.88	4017.50
229	AMEX	TMV	Fri, Mar 12, 2010	4109.38	4109.38	3993.75	4011.25
228	AMEX	TMV	Thu, Mar 11, 2010	4163.13	4165.63	4052.50	4087.50
227	AMEX	TMV	Wed, Mar 10, 2010	4155.00	4192.50	4120.63	4128.13
226	AMEX	TMV	Tue, Mar 9, 2010	4085.00	4161.25	4078.13	4104.38
225	AMEX	TMV	Mon, Mar 8, 2010	4094.38	4123.13	4087.50	4111.25
224	AMEX	TMV	Fri, Mar 5, 2010	3967.50	4070.62	3967.50	4057.50
223	AMEX	TMV	Thu, Mar 4, 2010	3956.88	3967.41	3856.25	3891.88
222	AMEX	TMV	Wed, Mar 3, 2010	3948.75	3986.88	3938.06	3940.00
221	AMEX	TMV	Tue, Mar 2, 2010	3963.13	3978.75	3905.00	3911.88
220	AMEX	TMV	Mon, Mar 1, 2010	3906.88	3956.88	3873.13	3893.13
219	AMEX	TMV	Fri, Feb 26, 2010	3919.38	3943.75	3842.50	3904.75
218	AMEX	TMV	Thu, Feb 25, 2010	3961.88	3991.25	3948.71	3953.13
217	AMEX	TMV	Wed, Feb 24, 2010	4041.88	4091.25	4000.00	4031.98
216	AMEX	TMV	Tue, Feb 23, 2010	4225.63	4228.63	4046.25	4054.38
215	AMEX	TMV	Mon, Feb 22, 2010	4251.88	4276.88	4234.38	4250.12
214	AMEX	TMV	Fri, Feb 19, 2010	4240.63	4287.50	4196.88	4210.01
213	AMEX	TMV	Thu, Feb 18, 2010	4209.38	4350.00	4200.63	4276.25
212	AMEX	TMV	Wed, Feb 17, 2010	4158.13	4255.00	4121.25	4225.00
211	AMEX	TMV	Tue, Feb 16, 2010	4169.38	4170.00	4068.75	4075.63
210	AMEX	TMV	Fri, Feb 12, 2010	4099.38	4150.00	4086.88	4113.75
209	AMEX	TMV	Thu, Feb 11, 2010	4115.00	4241.88	4107.50	4170.63
208	AMEX	TMV	Wed, Feb 10, 2010	3961.88	4121.88	3926.25	4100.63
207	AMEX	TMV	Tue, Feb 9, 2010	3900.63	3992.50	3843.75	3986.88
206	AMEX	TMV	Mon, Feb 8, 2010	3889.38	3918.75	3858.13	3858.13
205	AMEX	TMV	Fri, Feb 5, 2010	3961.88	3976.88	3820.63	3886.88
204	AMEX	TMV	Thu, Feb 4, 2010	4018.13	4026.25	3894.38	3898.13
203	AMEX	TMV	Wed, Feb 3, 2010	4041.25	4117.50	4023.69	4116.88
202	AMEX	TMV	Tue, Feb 2, 2010	3993.13	4013.66	3965.00	3972.50
201	AMEX	TMV	Mon, Feb 1, 2010	3918.13	4012.49	3918.13	4005.00
200	AMEX	TMV	Fri, Jan 29, 2010	4015.00	4021.88	3881.25	3889.37
199	AMEX	TMV	Thu, Jan 28, 2010	4041.25	4051.16	3973.13	4004.38
198	AMEX	TMV	Wed, Jan 27, 2010	3961.88	4004.38	3916.88	3972.50
197	AMEX	TMV	Tue, Jan 26, 2010	3915.63	4009.72	3914.99	3983.13
196	AMEX	TMV	Mon, Jan 25, 2010	3988.75	3998.13	3935.63	3982.50
195	AMEX	TMV	Fri, Jan 22, 2010	3924.38	3958.44	3889.31	3920.74
194	AMEX	TMV	Thu, Jan 21, 2010	3994.38	3996.25	3875.00	3899.38
193	AMEX	TMV	Wed, Jan 20, 2010	4016.88	4019.19	3956.31	3971.88
192	AMEX	TMV	Tue, Jan 19, 2010	4113.75	4150.63	4046.88	4088.75
191	AMEX	TMV	Fri, Jan 15, 2010	4060.63	4076.25	4022.50	4071.88
190	AMEX	TMV	Thu, Jan 14, 2010	4254.38	4329.38	4130.63	4137.50
189	AMEX	TMV	Wed, Jan 13, 2010	4226.25	4341.88	4176.98	4315.63
188	AMEX	TMV	Tue, Jan 12, 2010	4198.13	4245.63	4153.66	4167.50
187	AMEX	TMV	Mon, Jan 11, 2010	4384.38	4418.13	4328.13	4402.50
186	AMEX	TMV	Fri, Jan 8, 2010	4287.50	4406.88	4284.01	4344.38
185	AMEX	TMV	Thu, Jan 7, 2010	4341.25	4343.75	4271.25	4326.25
184	AMEX	TMV	Wed, Jan 6, 2010	4206.25	4358.74	4189.38	4342.50
183	AMEX	TMV	Tue, Jan 5, 2010	4220.63	4224.99	4114.38	4161.13
182	AMEX	TMV	Mon, Jan 4, 2010	4251.25	4290.63	4212.50	4248.75
181	AMEX	TMV	Thu, Dec 31, 2009	4266.25	4374.38	4218.75	4265.63
180	AMEX	TMV	Wed, Dec 30, 2009	4240.00	4255.63	4161.25	4171.88
179	AMEX	TMV	Tue, Dec 29, 2009	4346.25	4346.25	4243.75	4255.63
178	AMEX	TMV	Mon, Dec 28, 2009	4352.50	4388.75	4331.25	4354.38
177	AMEX	TMV	Thu, Dec 24, 2009	4250.63	4340.63	4235.00	4335.63
176	AMEX	TMV	Wed, Dec 23, 2009	4149.38	4210.62	4074.38	4190.63
175	AMEX	TMV	Tue, Dec 22, 2009	4171.88	4244.38	4160.00	4194.50
174	AMEX	TMV	Mon, Dec 21, 2009	3993.13	4121.25	3985.63	4116.88
173	AMEX	TMV	Fri, Dec 18, 2009	3851.88	3921.88	3810.63	3917.50
172	AMEX	TMV	Thu, Dec 17, 2009	3943.75	3988.13	3837.50	3839.38
171	AMEX	TMV	Wed, Dec 16, 2009	4023.75	4093.75	3978.75	4062.50
170	AMEX	TMV	Tue, Dec 15, 2009	4081.88	4084.38	4012.21	4054.38
169	AMEX	TMV	Mon, Dec 14, 2009	3961.25	3993.75	3937.50	3986.00
168	AMEX	TMV	Fri, Dec 11, 2009	4050.00	4118.75	3978.13	4012.50
167	AMEX	TMV	Thu, Dec 10, 2009	3933.75	4031.25	3913.13	4006.87
166	AMEX	TMV	Wed, Dec 9, 2009	3810.00	3915.63	3740.68	3850.63
165	AMEX	TMV	Tue, Dec 8, 2009	3736.25	3835.00	3693.13	3790.63
164	AMEX	TMV	Mon, Dec 7, 2009	3837.50	3866.25	3777.50	3813.75
163	AMEX	TMV	Fri, Dec 4, 2009	3850.00	3895.63	3796.88	3837.50
162	AMEX	TMV	Thu, Dec 3, 2009	3696.25	3716.88	3655.00	3713.13
161	AMEX	TMV	Wed, Dec 2, 2009	3598.42	3631.88	3514.38	3582.50
160	AMEX	TMV	Tue, Dec 1, 2009	3545.63	3612.50	3531.25	3605.63
159	AMEX	TMV	Mon, Nov 30, 2009	3529.38	3545.62	3465.63	3468.13
158	AMEX	TMV	Fri, Nov 27, 2009	3515.00	3543.86	3495.00	3499.37
157	AMEX	TMV	Wed, Nov 25, 2009	3617.50	3683.13	3526.88	3544.38
156	AMEX	TMV	Tue, Nov 24, 2009	3665.00	3667.50	3580.63	3600.33
155	AMEX	TMV	Mon, Nov 23, 2009	3720.00	3750.00	3656.25	3671.25
154	AMEX	TMV	Fri, Nov 20, 2009	3685.00	3725.00	3632.34	3663.56
153	AMEX	TMV	Thu, Nov 19, 2009	4096.25	4140.63	4015.63	4101.88
152	AMEX	TMV	Wed, Nov 18, 2009	4065.00	4166.88	4065.00	4154.38
151	AMEX	TMV	Tue, Nov 17, 2009	4134.38	4151.25	4018.75	4060.00
150	AMEX	TMV	Mon, Nov 16, 2009	4183.75	4186.88	4065.63	4121.88
149	AMEX	TMV	Fri, Nov 13, 2009	4301.88	4348.13	4258.35	4277.50
148	AMEX	TMV	Thu, Nov 12, 2009	4365.63	4494.38	4329.38	4358.75
147	AMEX	TMV	Wed, Nov 11, 2009	4309.38	4327.63	4246.88	4286.88
146	AMEX	TMV	Tue, Nov 10, 2009	4298.13	4439.38	4241.88	4398.75
145	AMEX	TMV	Mon, Nov 9, 2009	4370.63	4398.75	4305.63	4360.63
144	AMEX	TMV	Fri, Nov 6, 2009	4366.88	4498.13	4346.94	4373.13
143	AMEX	TMV	Thu, Nov 5, 2009	4440.00	4448.14	4378.13	4381.25
142	AMEX	TMV	Wed, Nov 4, 2009	4320.00	4456.25	4265.63	4378.75
141	AMEX	TMV	Tue, Nov 3, 2009	4101.25	4279.38	4081.88	4271.25
140	AMEX	TMV	Mon, Nov 2, 2009	4062.50	4164.63	4048.31	4125.63
139	AMEX	TMV	Fri, Oct 30, 2009	4160.63	4196.09	4028.13	4056.88
138	AMEX	TMV	Thu, Oct 29, 2009	4197.50	4330.00	4180.00	4260.63
137	AMEX	TMV	Wed, Oct 28, 2009	4156.88	4178.74	4065.00	4110.31
136	AMEX	TMV	Tue, Oct 27, 2009	4327.50	4336.88	4161.25	4165.00
135	AMEX	TMV	Mon, Oct 26, 2009	4255.00	4389.38	4255.00	4375.53
134	AMEX	TMV	Fri, Oct 23, 2009	4209.38	4209.38	4134.06	4200.63
133	AMEX	TMV	Thu, Oct 22, 2009	4128.13	4137.50	4074.38	4086.25
132	AMEX	TMV	Wed, Oct 21, 2009	4023.76	4110.00	4023.75	4033.13
131	AMEX	TMV	Tue, Oct 20, 2009	3910.00	3964.26	3875.00	3943.13
130	AMEX	TMV	Mon, Oct 19, 2009	4100.63	4129.38	4008.13	4008.13
129	AMEX	TMV	Fri, Oct 16, 2009	4162.50	4221.88	4106.25	4107.50
128	AMEX	TMV	Thu, Oct 15, 2009	4251.25	4281.25	4123.13	4246.25
127	AMEX	TMV	Wed, Oct 14, 2009	4128.13	4213.75	4062.50	4190.63
126	AMEX	TMV	Tue, Oct 13, 2009	3982.50	4013.75	3946.88	3989.38
125	AMEX	TMV	Mon, Oct 12, 2009	4128.13	4128.13	4031.88	4050.63
124	AMEX	TMV	Fri, Oct 9, 2009	3890.00	4151.25	3866.25	4100.00
123	AMEX	TMV	Thu, Oct 8, 2009	3622.50	3872.43	3611.88	3821.25
122	AMEX	TMV	Wed, Oct 7, 2009	3755.00	3759.38	3671.25	3685.63
121	AMEX	TMV	Tue, Oct 6, 2009	3755.00	3851.25	3741.88	3844.38
120	AMEX	TMV	Mon, Oct 5, 2009	3669.38	3748.13	3639.38	3730.00
119	AMEX	TMV	Fri, Oct 2, 2009	3572.50	3743.13	3558.75	3718.74
118	AMEX	TMV	Thu, Oct 1, 2009	3730.63	3737.50	3583.22	3635.23
117	AMEX	TMV	Wed, Sep 30, 2009	3805.00	3843.75	3750.63	3791.86
116	AMEX	TMV	Tue, Sep 29, 2009	3846.88	3862.50	3741.88	3777.50
115	AMEX	TMV	Mon, Sep 28, 2009	3857.50	3875.00	3776.25	3786.50
114	AMEX	TMV	Fri, Sep 25, 2009	3991.25	4075.00	3893.13	3900.00
113	AMEX	TMV	Thu, Sep 24, 2009	4097.50	4141.88	4020.00	4055.63
112	AMEX	TMV	Wed, Sep 23, 2009	4166.25	4252.50	4087.50	4109.65
111	AMEX	TMV	Tue, Sep 22, 2009	4191.25	4230.00	4111.25	4126.25
110	AMEX	TMV	Mon, Sep 21, 2009	4148.75	4256.25	4103.13	4179.38
109	AMEX	TMV	Fri, Sep 18, 2009	4135.00	4209.38	4088.13	4183.75
108	AMEX	TMV	Thu, Sep 17, 2009	4230.00	4271.69	4069.38	4080.63
107	AMEX	TMV	Wed, Sep 16, 2009	4270.00	4376.23	4182.50	4238.75
106	AMEX	TMV	Tue, Sep 15, 2009	4294.38	4303.75	4205.63	4285.63
105	AMEX	TMV	Mon, Sep 14, 2009	4171.25	4218.75	4098.13	4218.75
104	AMEX	TMV	Fri, Sep 11, 2009	4085.00	4113.74	3961.88	4100.63
103	AMEX	TMV	Thu, Sep 10, 2009	4351.88	4376.25	4081.25	4187.50
102	AMEX	TMV	Wed, Sep 9, 2009	4500.00	4566.25	4431.88	4438.75
101	AMEX	TMV	Tue, Sep 8, 2009	4418.13	4436.25	4281.25	4418.75
100	AMEX	TMV	Fri, Sep 4, 2009	4158.75	4336.88	4140.00	4327.50
99	AMEX	TMV	Thu, Sep 3, 2009	4107.50	4132.50	4059.38	4101.88
98	AMEX	TMV	Wed, Sep 2, 2009	4146.25	4178.75	3968.75	4010.00
97	AMEX	TMV	Tue, Sep 1, 2009	4230.63	4374.38	4132.03	4187.50
96	AMEX	TMV	Mon, Aug 31, 2009	4231.88	4305.00	4131.25	4168.13
95	AMEX	TMV	Fri, Aug 28, 2009	4370.00	4375.00	4190.63	4190.63
94	AMEX	TMV	Thu, Aug 27, 2009	4275.00	4311.88	4193.13	4280.00
93	AMEX	TMV	Wed, Aug 26, 2009	4265.63	4291.25	4202.50	4221.25
92	AMEX	TMV	Tue, Aug 25, 2009	4375.00	4433.13	4263.13	4278.74
91	AMEX	TMV	Mon, Aug 24, 2009	4708.13	4708.13	4376.88	4376.88
90	AMEX	TMV	Fri, Aug 21, 2009	4366.25	4670.00	4361.88	4660.00
89	AMEX	TMV	Thu, Aug 20, 2009	4406.25	4482.50	4333.69	4346.25
88	AMEX	TMV	Wed, Aug 19, 2009	4443.75	4553.85	4413.75	4454.38
87	AMEX	TMV	Tue, Aug 18, 2009	4533.75	4633.75	4514.38	4609.38
86	AMEX	TMV	Mon, Aug 17, 2009	4646.88	4650.00	4516.31	4525.00
85	AMEX	TMV	Fri, Aug 14, 2009	4756.88	4756.88	4603.75	4745.41
84	AMEX	TMV	Thu, Aug 13, 2009	5004.99	5072.50	4777.50	4790.63
83	AMEX	TMV	Wed, Aug 12, 2009	4828.13	5106.25	4828.13	5040.63
82	AMEX	TMV	Tue, Aug 11, 2009	4903.13	4985.00	4825.00	4849.38
81	AMEX	TMV	Mon, Aug 10, 2009	5252.50	5270.63	5036.25	5050.00
80	AMEX	TMV	Fri, Aug 7, 2009	5265.00	5311.25	5196.88	5270.00
79	AMEX	TMV	Thu, Aug 6, 2009	5170.63	5250.00	5003.13	5106.25
78	AMEX	TMV	Wed, Aug 5, 2009	5096.88	5187.50	4862.50	5183.13
77	AMEX	TMV	Tue, Aug 4, 2009	4687.50	5043.13	4687.50	4931.88
76	AMEX	TMV	Mon, Aug 3, 2009	4674.38	4870.63	4674.38	4811.88
75	AMEX	TMV	Fri, Jul 31, 2009	4757.50	4851.25	4573.13	4576.88
74	AMEX	TMV	Thu, Jul 30, 2009	5145.00	5197.50	4873.13	4884.38
73	AMEX	TMV	Wed, Jul 29, 2009	5015.00	5268.88	5000.00	5120.00
72	AMEX	TMV	Tue, Jul 28, 2009	5338.75	5383.74	5108.75	5218.75
71	AMEX	TMV	Mon, Jul 27, 2009	5405.63	5485.13	5358.75	5398.13
70	AMEX	TMV	Fri, Jul 24, 2009	5274.38	5305.63	5196.88	5204.38
69	AMEX	TMV	Thu, Jul 23, 2009	4944.38	5353.75	4942.50	5281.25
68	AMEX	TMV	Wed, Jul 22, 2009	4853.75	5041.88	4853.75	4978.13
67	AMEX	TMV	Tue, Jul 21, 2009	5233.13	5254.98	4796.88	4818.75
66	AMEX	TMV	Mon, Jul 20, 2009	5332.50	5346.25	5037.50	5181.25
65	AMEX	TMV	Fri, Jul 17, 2009	5156.25	5258.13	5091.58	5257.50
64	AMEX	TMV	Thu, Jul 16, 2009	4996.88	5045.00	4931.25	5025.56
63	AMEX	TMV	Wed, Jul 15, 2009	5068.13	5255.63	5009.59	5229.38
62	AMEX	TMV	Tue, Jul 14, 2009	4711.88	4883.75	4654.38	4833.13
61	AMEX	TMV	Mon, Jul 13, 2009	4496.25	4597.28	4437.50	4581.25
60	AMEX	TMV	Fri, Jul 10, 2009	4593.13	4626.25	4471.52	4489.38
59	AMEX	TMV	Thu, Jul 9, 2009	4643.75	4783.75	4590.00	4656.68
58	AMEX	TMV	Wed, Jul 8, 2009	4686.88	4718.75	4396.38	4459.38
57	AMEX	TMV	Tue, Jul 7, 2009	4931.25	4937.38	4747.50	4753.13
56	AMEX	TMV	Mon, Jul 6, 2009	4879.38	4968.75	4845.63	4862.50
55	AMEX	TMV	Thu, Jul 2, 2009	4810.63	4850.00	4771.25	4828.75
54	AMEX	TMV	Wed, Jul 1, 2009	4956.25	4993.75	4829.38	4857.50
53	AMEX	TMV	Tue, Jun 30, 2009	4857.50	4946.88	4721.88	4805.00
52	AMEX	TMV	Mon, Jun 29, 2009	4737.50	4818.75	4689.67	4795.56
51	AMEX	TMV	Fri, Jun 26, 2009	4830.63	4875.00	4765.63	4802.55
50	AMEX	TMV	Thu, Jun 25, 2009	5070.00	5170.63	4815.63	4815.63
49	AMEX	TMV	Wed, Jun 24, 2009	4985.00	5184.38	4909.38	5182.63
48	AMEX	TMV	Tue, Jun 23, 2009	5155.00	5281.25	4945.94	4983.75
47	AMEX	TMV	Mon, Jun 22, 2009	5223.75	5296.25	5108.41	5180.00
46	AMEX	TMV	Fri, Jun 19, 2009	5640.00	5666.25	5346.25	5346.25
45	AMEX	TMV	Thu, Jun 18, 2009	5506.88	5703.13	5403.44	5574.38
44	AMEX	TMV	Wed, Jun 17, 2009	5239.38	5370.00	5084.38	5353.75
43	AMEX	TMV	Tue, Jun 16, 2009	5551.25	5583.32	5248.75	5248.75
42	AMEX	TMV	Mon, Jun 15, 2009	5605.00	5647.49	5500.00	5570.00
41	AMEX	TMV	Fri, Jun 12, 2009	5850.00	5863.13	5603.13	5750.63
40	AMEX	TMV	Thu, Jun 11, 2009	6255.00	6291.25	5815.00	5898.75
39	AMEX	TMV	Wed, Jun 10, 2009	5970.63	6480.38	5890.00	6150.00
38	AMEX	TMV	Tue, Jun 9, 2009	5797.50	5912.49	5687.50	5805.63
37	AMEX	TMV	Mon, Jun 8, 2009	5476.25	5860.00	5476.25	5860.00
36	AMEX	TMV	Fri, Jun 5, 2009	5803.75	5847.49	5558.13	5788.75
35	AMEX	TMV	Thu, Jun 4, 2009	5465.63	5712.50	5433.13	5630.63
34	AMEX	TMV	Wed, Jun 3, 2009	5392.50	5443.39	5260.13	5286.88
33	AMEX	TMV	Tue, Jun 2, 2009	5473.13	5593.75	5378.72	5432.81
32	AMEX	TMV	Mon, Jun 1, 2009	5365.00	5640.00	5352.50	5560.00
31	AMEX	TMV	Fri, May 29, 2009	5587.50	5587.50	5037.51	5056.25
30	AMEX	TMV	Thu, May 28, 2009	5547.50	5887.50	5501.25	5570.00
29	AMEX	TMV	Wed, May 27, 2009	5458.75	5891.25	5445.63	5875.00
28	AMEX	TMV	Tue, May 26, 2009	5140.63	5541.25	5130.63	5541.25
27	AMEX	TMV	Fri, May 22, 2009	5220.63	5282.49	5062.50	5273.13
26	AMEX	TMV	Thu, May 21, 2009	4622.50	5187.49	4574.93	5085.63
25	AMEX	TMV	Wed, May 20, 2009	4834.38	4892.53	4661.88	4685.00
24	AMEX	TMV	Tue, May 19, 2009	4824.38	4883.75	4763.75	4813.23
23	AMEX	TMV	Mon, May 18, 2009	4550.00	4784.38	4530.63	4784.38
22	AMEX	TMV	Fri, May 15, 2009	4528.75	4589.38	4504.99	4538.13
21	AMEX	TMV	Thu, May 14, 2009	4596.25	4613.13	4468.75	4486.25
20	AMEX	TMV	Wed, May 13, 2009	4606.25	4606.25	4500.00	4555.63
19	AMEX	TMV	Tue, May 12, 2009	4816.88	4868.13	4668.13	4725.00
18	AMEX	TMV	Mon, May 11, 2009	4968.75	4968.75	4763.75	4763.75
17	AMEX	TMV	Fri, May 8, 2009	5034.38	5080.88	4941.88	5031.25
16	AMEX	TMV	Thu, May 7, 2009	4693.75	5138.75	4693.75	5070.13
15	AMEX	TMV	Wed, May 6, 2009	4618.13	4668.75	4512.50	4631.25
14	AMEX	TMV	Tue, May 5, 2009	4563.13	4652.50	4500.00	4583.75
13	AMEX	TMV	Mon, May 4, 2009	4604.38	4687.50	4509.38	4563.13
12	AMEX	TMV	Fri, May 1, 2009	4661.25	4721.25	4624.38	4637.50
11	AMEX	TMV	Thu, Apr 30, 2009	4583.75	4623.38	4496.88	4533.13
10	AMEX	TMV	Wed, Apr 29, 2009	4321.25	4699.99	4209.38	4461.25
9	AMEX	TMV	Tue, Apr 28, 2009	4085.63	4378.38	4065.00	4340.00
8	AMEX	TMV	Mon, Apr 27, 2009	4106.25	4239.38	4074.38	4092.50
7	AMEX	TMV	Fri, Apr 24, 2009	4125.00	4223.75	4109.38	4177.50
6	AMEX	TMV	Thu, Apr 23, 2009	4065.63	4090.00	3991.25	4009.38
5	AMEX	TMV	Wed, Apr 22, 2009	3896.25	4079.38	3896.25	4036.88
4	AMEX	TMV	Tue, Apr 21, 2009	3737.50	3909.38	3662.50	3905.00
3	AMEX	TMV	Mon, Apr 20, 2009	3897.50	3897.50	3783.75	3800.00
2	AMEX	TMV	Fri, Apr 17, 2009	3928.75	4057.50	3918.13	4014.38
1	AMEX	TMV	Thu, Apr 16, 2009	3840.00	3874.38	3800.00	3868.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Daily 20-Year Treasury Bear 3X AMEX:TMV 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