Travel+Leisure Co NYSE:TNL Historical Prices

Below are the 4436 trading days of historical prices for TNL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4436	NYSE	TNL	Tue, Mar 5, 2024	44.68	45.40	44.62	45.14
4435	NYSE	TNL	Mon, Mar 4, 2024	45.04	45.43	44.79	44.85
4434	NYSE	TNL	Fri, Mar 1, 2024	44.84	45.56	44.30	44.99
4433	NYSE	TNL	Thu, Feb 29, 2024	45.45	45.45	44.16	44.69
4432	NYSE	TNL	Wed, Feb 28, 2024	44.63	45.69	44.43	45.21
4431	NYSE	TNL	Tue, Feb 27, 2024	45.14	45.48	44.74	44.87
4430	NYSE	TNL	Mon, Feb 26, 2024	45.18	45.35	44.52	44.68
4429	NYSE	TNL	Fri, Feb 23, 2024	45.50	45.78	44.91	45.12
4428	NYSE	TNL	Thu, Feb 22, 2024	44.09	46.26	44.09	45.73
4427	NYSE	TNL	Wed, Feb 21, 2024	41.65	44.08	41.09	43.64
4426	NYSE	TNL	Tue, Feb 20, 2024	40.99	41.57	40.88	41.35
4425	NYSE	TNL	Fri, Feb 16, 2024	41.16	41.70	40.78	41.30
4424	NYSE	TNL	Thu, Feb 15, 2024	40.83	41.88	40.83	41.51
4423	NYSE	TNL	Wed, Feb 14, 2024	40.85	40.85	39.88	40.62
4422	NYSE	TNL	Tue, Feb 13, 2024	41.14	41.14	39.78	40.25
4421	NYSE	TNL	Mon, Feb 12, 2024	41.00	42.32	41.00	42.17
4420	NYSE	TNL	Fri, Feb 9, 2024	40.29	41.00	39.83	40.99
4419	NYSE	TNL	Thu, Feb 8, 2024	39.99	40.58	39.85	40.37
4418	NYSE	TNL	Wed, Feb 7, 2024	40.63	40.63	39.85	39.88
4417	NYSE	TNL	Tue, Feb 6, 2024	39.97	40.82	39.73	40.62
4416	NYSE	TNL	Mon, Feb 5, 2024	40.22	40.31	39.66	39.99
4415	NYSE	TNL	Fri, Feb 2, 2024	40.53	41.07	39.96	40.71
4414	NYSE	TNL	Thu, Feb 1, 2024	40.64	41.08	39.87	41.03
4413	NYSE	TNL	Wed, Jan 31, 2024	41.30	41.79	40.31	40.42
4412	NYSE	TNL	Tue, Jan 30, 2024	40.96	41.84	40.96	41.40
4411	NYSE	TNL	Mon, Jan 29, 2024	41.55	41.60	41.15	41.45
4410	NYSE	TNL	Fri, Jan 26, 2024	41.60	41.86	41.22	41.60
4409	NYSE	TNL	Thu, Jan 25, 2024	40.03	41.45	40.03	41.42
4408	NYSE	TNL	Wed, Jan 24, 2024	40.15	40.15	39.20	39.40
4407	NYSE	TNL	Tue, Jan 23, 2024	39.82	40.06	39.30	39.59
4406	NYSE	TNL	Mon, Jan 22, 2024	39.75	39.88	39.24	39.42
4405	NYSE	TNL	Fri, Jan 19, 2024	39.30	39.53	38.70	39.48
4404	NYSE	TNL	Thu, Jan 18, 2024	38.84	39.33	38.62	39.19
4403	NYSE	TNL	Wed, Jan 17, 2024	38.26	38.92	38.26	38.69
4402	NYSE	TNL	Tue, Jan 16, 2024	38.26	38.98	38.00	38.98
4401	NYSE	TNL	Fri, Jan 12, 2024	39.99	40.10	38.57	38.61
4400	NYSE	TNL	Thu, Jan 11, 2024	39.79	39.96	39.15	39.75
4399	NYSE	TNL	Wed, Jan 10, 2024	39.40	39.94	39.21	39.82
4398	NYSE	TNL	Tue, Jan 9, 2024	39.28	39.62	39.21	39.39
4397	NYSE	TNL	Mon, Jan 8, 2024	39.68	40.15	39.45	40.05
4396	NYSE	TNL	Fri, Jan 5, 2024	38.78	40.35	38.53	39.98
4395	NYSE	TNL	Thu, Jan 4, 2024	39.07	39.68	38.94	39.21
4394	NYSE	TNL	Wed, Jan 3, 2024	39.65	39.86	38.99	39.03
4393	NYSE	TNL	Tue, Jan 2, 2024	40.27	41.26	40.07	40.79
4392	NYSE	TNL	Fri, Dec 29, 2023	39.37	39.83	38.98	39.09
4391	NYSE	TNL	Thu, Dec 28, 2023	39.63	40.04	39.47	39.53
4390	NYSE	TNL	Wed, Dec 27, 2023	40.20	40.41	39.60	39.74
4389	NYSE	TNL	Tue, Dec 26, 2023	40.29	40.50	39.94	40.31
4388	NYSE	TNL	Fri, Dec 22, 2023	40.42	40.73	39.90	40.37
4387	NYSE	TNL	Thu, Dec 21, 2023	40.08	40.41	39.53	40.33
4386	NYSE	TNL	Wed, Dec 20, 2023	39.92	39.97	38.86	39.06
4385	NYSE	TNL	Tue, Dec 19, 2023	40.46	40.64	40.03	40.08
4384	NYSE	TNL	Mon, Dec 18, 2023	39.98	40.32	39.20	39.99
4383	NYSE	TNL	Fri, Dec 15, 2023	41.00	41.00	39.70	39.99
4382	NYSE	TNL	Thu, Dec 14, 2023	39.34	41.41	39.30	40.94
4381	NYSE	TNL	Wed, Dec 13, 2023	37.54	38.63	36.77	38.06
4380	NYSE	TNL	Tue, Dec 12, 2023	38.92	38.92	37.96	37.99
4379	NYSE	TNL	Mon, Dec 11, 2023	38.75	39.34	38.75	38.98
4378	NYSE	TNL	Fri, Dec 8, 2023	37.97	38.91	37.97	38.81
4377	NYSE	TNL	Thu, Dec 7, 2023	37.17	38.01	37.17	37.99
4376	NYSE	TNL	Wed, Dec 6, 2023	36.69	37.53	36.47	37.15
4375	NYSE	TNL	Tue, Dec 5, 2023	37.20	37.20	36.09	36.28
4374	NYSE	TNL	Mon, Dec 4, 2023	37.72	38.92	37.29	37.41
4373	NYSE	TNL	Fri, Dec 1, 2023	35.72	37.84	35.41	37.79
4372	NYSE	TNL	Thu, Nov 30, 2023	36.15	36.29	35.51	35.64
4371	NYSE	TNL	Wed, Nov 29, 2023	37.37	37.37	36.03	36.09
4370	NYSE	TNL	Tue, Nov 28, 2023	37.18	37.23	36.76	36.93
4369	NYSE	TNL	Mon, Nov 27, 2023	37.31	37.65	37.19	37.23
4368	NYSE	TNL	Fri, Nov 24, 2023	37.55	37.90	37.25	37.42
4367	NYSE	TNL	Wed, Nov 22, 2023	37.16	37.84	37.16	37.64
4366	NYSE	TNL	Tue, Nov 21, 2023	36.88	37.12	36.57	36.93
4365	NYSE	TNL	Mon, Nov 20, 2023	37.40	37.58	37.09	37.20
4364	NYSE	TNL	Fri, Nov 17, 2023	37.07	37.53	36.30	37.38
4363	NYSE	TNL	Thu, Nov 16, 2023	37.73	38.07	37.00	37.31
4362	NYSE	TNL	Wed, Nov 15, 2023	37.06	38.46	36.66	38.18
4361	NYSE	TNL	Tue, Nov 14, 2023	35.66	36.90	35.66	36.90
4360	NYSE	TNL	Mon, Nov 13, 2023	34.39	34.55	34.12	34.27
4359	NYSE	TNL	Fri, Nov 10, 2023	34.52	34.78	34.31	34.77
4358	NYSE	TNL	Thu, Nov 9, 2023	35.61	35.62	34.43	34.48
4357	NYSE	TNL	Wed, Nov 8, 2023	36.00	36.46	35.46	35.48
4356	NYSE	TNL	Tue, Nov 7, 2023	35.02	36.09	34.76	36.01
4355	NYSE	TNL	Mon, Nov 6, 2023	35.56	35.76	34.67	35.00
4354	NYSE	TNL	Fri, Nov 3, 2023	34.18	35.67	34.13	35.45
4353	NYSE	TNL	Thu, Nov 2, 2023	33.91	34.22	32.74	33.58
4352	NYSE	TNL	Wed, Nov 1, 2023	34.03	34.03	33.07	33.56
4351	NYSE	TNL	Tue, Oct 31, 2023	33.51	34.17	33.40	34.03
4350	NYSE	TNL	Mon, Oct 30, 2023	33.02	33.98	32.89	33.59
4349	NYSE	TNL	Fri, Oct 27, 2023	32.75	33.16	32.27	32.52
4348	NYSE	TNL	Thu, Oct 26, 2023	32.83	33.50	32.46	32.81
4347	NYSE	TNL	Wed, Oct 25, 2023	32.35	33.75	32.10	32.78
4346	NYSE	TNL	Tue, Oct 24, 2023	33.64	33.93	33.21	33.39
4345	NYSE	TNL	Mon, Oct 23, 2023	33.49	33.88	33.09	33.13
4344	NYSE	TNL	Fri, Oct 20, 2023	33.65	34.00	33.27	33.65
4343	NYSE	TNL	Thu, Oct 19, 2023	34.62	34.77	33.52	33.63
4342	NYSE	TNL	Wed, Oct 18, 2023	34.35	34.92	34.12	34.54
4341	NYSE	TNL	Tue, Oct 17, 2023	34.45	35.69	34.45	34.77
4340	NYSE	TNL	Mon, Oct 16, 2023	33.80	34.54	33.79	34.20
4339	NYSE	TNL	Fri, Oct 13, 2023	33.83	34.17	33.17	33.29
4338	NYSE	TNL	Thu, Oct 12, 2023	34.66	34.72	33.72	33.96
4337	NYSE	TNL	Wed, Oct 11, 2023	35.03	35.47	34.61	34.81
4336	NYSE	TNL	Tue, Oct 10, 2023	34.17	35.41	34.17	35.02
4335	NYSE	TNL	Mon, Oct 9, 2023	33.79	34.16	33.11	33.84
4334	NYSE	TNL	Fri, Oct 6, 2023	33.40	34.54	33.40	34.13
4333	NYSE	TNL	Thu, Oct 5, 2023	34.63	34.73	33.58	33.63
4332	NYSE	TNL	Wed, Oct 4, 2023	34.65	35.11	34.18	34.85
4331	NYSE	TNL	Tue, Oct 3, 2023	35.77	36.00	34.13	34.48
4330	NYSE	TNL	Mon, Oct 2, 2023	36.66	36.73	35.89	35.92
4329	NYSE	TNL	Fri, Sep 29, 2023	37.06	37.30	36.37	36.73
4328	NYSE	TNL	Thu, Sep 28, 2023	35.74	37.07	35.62	36.96
4327	NYSE	TNL	Wed, Sep 27, 2023	35.80	36.25	35.29	35.71
4326	NYSE	TNL	Tue, Sep 26, 2023	36.06	36.52	35.67	35.78
4325	NYSE	TNL	Mon, Sep 25, 2023	36.24	36.54	36.00	36.26
4324	NYSE	TNL	Fri, Sep 22, 2023	37.03	37.27	36.48	36.56
4323	NYSE	TNL	Thu, Sep 21, 2023	37.35	37.47	36.72	36.74
4322	NYSE	TNL	Wed, Sep 20, 2023	37.80	38.32	37.69	37.69
4321	NYSE	TNL	Tue, Sep 19, 2023	37.86	38.23	37.38	37.68
4320	NYSE	TNL	Mon, Sep 18, 2023	38.42	38.45	37.94	37.95
4319	NYSE	TNL	Fri, Sep 15, 2023	38.95	39.16	38.28	38.53
4318	NYSE	TNL	Thu, Sep 14, 2023	38.00	39.15	37.69	39.12
4317	NYSE	TNL	Wed, Sep 13, 2023	38.49	38.73	37.94	37.63
4316	NYSE	TNL	Tue, Sep 12, 2023	38.29	38.80	38.12	38.67
4315	NYSE	TNL	Mon, Sep 11, 2023	39.61	39.71	38.24	38.50
4314	NYSE	TNL	Fri, Sep 8, 2023	38.62	39.45	38.32	39.25
4313	NYSE	TNL	Thu, Sep 7, 2023	39.09	39.16	38.12	38.35
4312	NYSE	TNL	Wed, Sep 6, 2023	39.08	39.76	38.86	39.35
4311	NYSE	TNL	Tue, Sep 5, 2023	41.07	41.17	39.09	39.32
4310	NYSE	TNL	Fri, Sep 1, 2023	40.54	41.53	40.54	41.45
4309	NYSE	TNL	Thu, Aug 31, 2023	40.93	41.17	40.17	40.20
4308	NYSE	TNL	Wed, Aug 30, 2023	41.13	41.44	40.81	40.85
4307	NYSE	TNL	Tue, Aug 29, 2023	40.18	41.34	40.05	41.29
4306	NYSE	TNL	Mon, Aug 28, 2023	39.87	40.66	39.87	40.31
4305	NYSE	TNL	Fri, Aug 25, 2023	39.95	40.21	39.61	39.79
4304	NYSE	TNL	Thu, Aug 24, 2023	39.53	40.32	39.30	39.80
4303	NYSE	TNL	Wed, Aug 23, 2023	39.46	39.99	39.26	39.84
4302	NYSE	TNL	Tue, Aug 22, 2023	39.36	39.80	39.12	39.56
4301	NYSE	TNL	Mon, Aug 21, 2023	39.93	40.24	38.97	39.13
4300	NYSE	TNL	Fri, Aug 18, 2023	39.40	40.11	39.32	39.93
4299	NYSE	TNL	Thu, Aug 17, 2023	40.42	40.52	39.57	39.73
4298	NYSE	TNL	Wed, Aug 16, 2023	40.97	41.48	40.20	40.25
4297	NYSE	TNL	Tue, Aug 15, 2023	41.31	41.59	41.02	41.16
4296	NYSE	TNL	Mon, Aug 14, 2023	41.00	41.57	40.69	41.55
4295	NYSE	TNL	Fri, Aug 11, 2023	41.14	41.42	40.92	41.15
4294	NYSE	TNL	Thu, Aug 10, 2023	41.95	42.19	41.01	41.11
4293	NYSE	TNL	Wed, Aug 9, 2023	40.98	41.71	40.98	41.65
4292	NYSE	TNL	Tue, Aug 8, 2023	39.94	40.79	39.59	40.78
4291	NYSE	TNL	Mon, Aug 7, 2023	39.60	40.75	39.48	40.55
4290	NYSE	TNL	Fri, Aug 4, 2023	39.69	39.90	39.00	39.20
4289	NYSE	TNL	Thu, Aug 3, 2023	40.27	40.55	38.71	39.42
4288	NYSE	TNL	Wed, Aug 2, 2023	40.09	41.09	40.06	40.89
4287	NYSE	TNL	Tue, Aug 1, 2023	40.26	40.77	39.90	40.70
4286	NYSE	TNL	Mon, Jul 31, 2023	40.11	40.75	40.11	40.73
4285	NYSE	TNL	Fri, Jul 28, 2023	40.09	40.27	39.71	40.07
4284	NYSE	TNL	Thu, Jul 27, 2023	39.31	40.66	39.21	39.71
4283	NYSE	TNL	Wed, Jul 26, 2023	39.52	41.21	38.19	39.07
4282	NYSE	TNL	Tue, Jul 25, 2023	41.19	41.51	40.85	41.26
4281	NYSE	TNL	Mon, Jul 24, 2023	42.17	42.32	41.08	41.44
4280	NYSE	TNL	Fri, Jul 21, 2023	42.62	42.79	42.12	42.23
4279	NYSE	TNL	Thu, Jul 20, 2023	43.18	43.18	42.49	42.49
4278	NYSE	TNL	Wed, Jul 19, 2023	43.36	43.65	42.97	43.23
4277	NYSE	TNL	Tue, Jul 18, 2023	41.97	43.40	41.87	43.39
4276	NYSE	TNL	Mon, Jul 17, 2023	41.41	42.05	41.34	41.99
4275	NYSE	TNL	Fri, Jul 14, 2023	43.17	43.17	41.43	41.82
4274	NYSE	TNL	Thu, Jul 13, 2023	43.21	43.45	42.89	43.14
4273	NYSE	TNL	Wed, Jul 12, 2023	43.51	43.83	42.72	42.82
4272	NYSE	TNL	Tue, Jul 11, 2023	41.79	42.82	41.78	42.81
4271	NYSE	TNL	Mon, Jul 10, 2023	41.17	42.18	41.17	41.60
4270	NYSE	TNL	Fri, Jul 7, 2023	40.19	41.70	40.17	41.17
4269	NYSE	TNL	Thu, Jul 6, 2023	39.47	40.12	39.03	40.08
4268	NYSE	TNL	Wed, Jul 5, 2023	40.01	40.22	39.41	39.90
4267	NYSE	TNL	Mon, Jul 3, 2023	40.10	40.77	40.10	40.33
4266	NYSE	TNL	Fri, Jun 30, 2023	40.90	41.02	40.22	40.34
4265	NYSE	TNL	Thu, Jun 29, 2023	39.58	40.60	39.58	40.58
4264	NYSE	TNL	Wed, Jun 28, 2023	39.25	39.77	38.98	39.67
4263	NYSE	TNL	Tue, Jun 27, 2023	38.44	39.32	37.84	39.27
4262	NYSE	TNL	Mon, Jun 26, 2023	38.13	39.00	38.10	38.34
4261	NYSE	TNL	Fri, Jun 23, 2023	38.87	39.02	38.04	38.40
4260	NYSE	TNL	Thu, Jun 22, 2023	40.19	40.33	39.56	39.63
4259	NYSE	TNL	Wed, Jun 21, 2023	40.58	40.70	40.22	40.22
4258	NYSE	TNL	Tue, Jun 20, 2023	41.13	41.13	40.15	40.59
4257	NYSE	TNL	Fri, Jun 16, 2023	41.83	41.83	40.76	41.19
4256	NYSE	TNL	Thu, Jun 15, 2023	41.31	41.71	40.87	41.61
4255	NYSE	TNL	Wed, Jun 14, 2023	42.24	42.56	41.46	41.67
4254	NYSE	TNL	Tue, Jun 13, 2023	42.11	42.44	41.67	41.87
4253	NYSE	TNL	Mon, Jun 12, 2023	41.25	42.10	40.89	41.91
4252	NYSE	TNL	Fri, Jun 9, 2023	40.62	41.13	40.43	40.90
4251	NYSE	TNL	Thu, Jun 8, 2023	40.56	40.84	40.02	40.74
4250	NYSE	TNL	Wed, Jun 7, 2023	41.10	41.74	40.57	40.63
4249	NYSE	TNL	Tue, Jun 6, 2023	39.48	40.95	39.33	40.87
4248	NYSE	TNL	Mon, Jun 5, 2023	38.81	39.54	38.50	39.41
4247	NYSE	TNL	Fri, Jun 2, 2023	38.23	39.54	38.13	39.41
4246	NYSE	TNL	Thu, Jun 1, 2023	36.73	37.76	36.23	37.55
4245	NYSE	TNL	Wed, May 31, 2023	36.85	37.00	35.68	36.47
4244	NYSE	TNL	Tue, May 30, 2023	38.03	38.27	36.94	36.98
4243	NYSE	TNL	Fri, May 26, 2023	37.36	38.17	37.21	37.93
4242	NYSE	TNL	Thu, May 25, 2023	37.10	37.49	36.83	37.36
4241	NYSE	TNL	Wed, May 24, 2023	36.66	37.11	36.49	36.89
4240	NYSE	TNL	Tue, May 23, 2023	36.42	37.14	35.95	36.99
4239	NYSE	TNL	Mon, May 22, 2023	36.77	37.14	36.28	36.35
4238	NYSE	TNL	Fri, May 19, 2023	38.05	38.31	36.78	36.80
4237	NYSE	TNL	Thu, May 18, 2023	37.02	38.04	36.86	37.97
4236	NYSE	TNL	Wed, May 17, 2023	36.42	37.79	36.39	37.18
4235	NYSE	TNL	Tue, May 16, 2023	36.16	36.45	35.60	36.07
4234	NYSE	TNL	Mon, May 15, 2023	35.39	36.10	35.23	36.07
4233	NYSE	TNL	Fri, May 12, 2023	35.83	36.07	35.18	35.40
4232	NYSE	TNL	Thu, May 11, 2023	35.39	35.87	35.24	35.80
4231	NYSE	TNL	Wed, May 10, 2023	36.75	37.05	35.30	35.73
4230	NYSE	TNL	Tue, May 9, 2023	35.67	36.53	35.39	36.50
4229	NYSE	TNL	Mon, May 8, 2023	36.34	36.65	35.59	35.84
4228	NYSE	TNL	Fri, May 5, 2023	35.99	36.25	35.52	35.93
4227	NYSE	TNL	Thu, May 4, 2023	36.67	36.73	34.93	35.08
4226	NYSE	TNL	Wed, May 3, 2023	37.31	37.86	36.55	36.62
4225	NYSE	TNL	Tue, May 2, 2023	37.83	38.04	36.75	37.39
4224	NYSE	TNL	Mon, May 1, 2023	38.18	38.88	38.18	38.22
4223	NYSE	TNL	Fri, Apr 28, 2023	37.62	38.64	37.56	38.27
4222	NYSE	TNL	Thu, Apr 27, 2023	37.73	38.18	37.29	37.87
4221	NYSE	TNL	Wed, Apr 26, 2023	41.00	41.00	37.11	37.73
4220	NYSE	TNL	Tue, Apr 25, 2023	39.77	40.05	39.32	39.32
4219	NYSE	TNL	Mon, Apr 24, 2023	39.38	40.24	39.26	40.06
4218	NYSE	TNL	Fri, Apr 21, 2023	39.86	39.86	39.22	39.44
4217	NYSE	TNL	Thu, Apr 20, 2023	39.55	39.98	39.40	39.72
4216	NYSE	TNL	Wed, Apr 19, 2023	39.70	40.17	39.63	39.83
4215	NYSE	TNL	Tue, Apr 18, 2023	39.65	40.25	39.48	39.81
4214	NYSE	TNL	Mon, Apr 17, 2023	38.97	39.47	38.66	39.23
4213	NYSE	TNL	Fri, Apr 14, 2023	39.30	39.76	38.91	39.47
4212	NYSE	TNL	Thu, Apr 13, 2023	38.40	39.37	38.29	39.26
4211	NYSE	TNL	Wed, Apr 12, 2023	39.12	39.20	38.10	38.13
4210	NYSE	TNL	Tue, Apr 11, 2023	38.15	39.12	38.12	38.83
4209	NYSE	TNL	Mon, Apr 10, 2023	37.67	38.51	37.59	37.93
4208	NYSE	TNL	Thu, Apr 6, 2023	37.97	38.06	37.48	37.91
4207	NYSE	TNL	Wed, Apr 5, 2023	37.72	37.86	37.32	37.75
4206	NYSE	TNL	Tue, Apr 4, 2023	38.51	38.51	37.52	38.07
4205	NYSE	TNL	Mon, Apr 3, 2023	39.14	39.34	38.24	38.41
4204	NYSE	TNL	Fri, Mar 31, 2023	38.76	39.43	38.76	39.20
4203	NYSE	TNL	Thu, Mar 30, 2023	38.27	39.14	38.10	38.37
4202	NYSE	TNL	Wed, Mar 29, 2023	36.97	37.72	36.77	37.71
4201	NYSE	TNL	Tue, Mar 28, 2023	35.74	36.56	35.66	36.44
4200	NYSE	TNL	Mon, Mar 27, 2023	36.25	36.38	35.46	35.81
4199	NYSE	TNL	Fri, Mar 24, 2023	36.08	36.31	35.20	35.78
4198	NYSE	TNL	Thu, Mar 23, 2023	38.21	38.52	36.38	36.58
4197	NYSE	TNL	Wed, Mar 22, 2023	38.99	39.32	37.97	38.01
4196	NYSE	TNL	Tue, Mar 21, 2023	38.66	39.37	38.59	38.97
4195	NYSE	TNL	Mon, Mar 20, 2023	37.87	38.69	37.69	37.97
4194	NYSE	TNL	Fri, Mar 17, 2023	37.91	38.41	37.38	37.47
4193	NYSE	TNL	Thu, Mar 16, 2023	36.38	38.20	36.31	37.94
4192	NYSE	TNL	Wed, Mar 15, 2023	36.07	36.99	35.76	36.82
4191	NYSE	TNL	Tue, Mar 14, 2023	37.72	38.01	36.75	37.18
4190	NYSE	TNL	Mon, Mar 13, 2023	38.50	38.50	36.66	36.59
4189	NYSE	TNL	Fri, Mar 10, 2023	40.66	40.66	38.87	39.16
4188	NYSE	TNL	Thu, Mar 9, 2023	42.73	42.77	40.79	40.89
4187	NYSE	TNL	Wed, Mar 8, 2023	42.27	42.64	42.00	42.47
4186	NYSE	TNL	Tue, Mar 7, 2023	42.73	43.05	42.17	42.18
4185	NYSE	TNL	Mon, Mar 6, 2023	42.74	43.74	42.58	42.63
4184	NYSE	TNL	Fri, Mar 3, 2023	42.74	42.83	42.38	42.56
4183	NYSE	TNL	Thu, Mar 2, 2023	41.78	42.62	41.72	42.45
4182	NYSE	TNL	Wed, Mar 1, 2023	41.83	42.38	41.83	42.11
4181	NYSE	TNL	Tue, Feb 28, 2023	41.86	42.50	41.86	41.95
4180	NYSE	TNL	Mon, Feb 27, 2023	42.40	42.50	41.92	41.95
4179	NYSE	TNL	Fri, Feb 24, 2023	41.62	42.10	41.05	41.82
4178	NYSE	TNL	Thu, Feb 23, 2023	41.86	42.96	41.39	42.11
4177	NYSE	TNL	Wed, Feb 22, 2023	41.97	42.91	40.61	41.03
4176	NYSE	TNL	Tue, Feb 21, 2023	41.42	41.87	40.29	40.59
4175	NYSE	TNL	Fri, Feb 17, 2023	42.28	42.49	41.71	42.12
4174	NYSE	TNL	Thu, Feb 16, 2023	42.93	43.36	42.52	42.53
4173	NYSE	TNL	Wed, Feb 15, 2023	43.10	43.86	43.04	43.63
4172	NYSE	TNL	Tue, Feb 14, 2023	42.33	43.29	41.99	43.27
4171	NYSE	TNL	Mon, Feb 13, 2023	41.53	42.56	41.53	42.50
4170	NYSE	TNL	Fri, Feb 10, 2023	41.97	42.20	41.31	41.46
4169	NYSE	TNL	Thu, Feb 9, 2023	43.88	44.06	42.32	42.43
4168	NYSE	TNL	Wed, Feb 8, 2023	43.07	43.28	42.63	43.28
4167	NYSE	TNL	Tue, Feb 7, 2023	42.29	43.40	41.99	43.37
4166	NYSE	TNL	Mon, Feb 6, 2023	42.33	42.91	41.95	42.22
4165	NYSE	TNL	Fri, Feb 3, 2023	42.60	43.27	42.21	42.82
4164	NYSE	TNL	Thu, Feb 2, 2023	43.31	44.99	43.15	44.20
4163	NYSE	TNL	Wed, Feb 1, 2023	42.24	43.31	41.96	42.90
4162	NYSE	TNL	Tue, Jan 31, 2023	41.70	42.46	41.44	42.37
4161	NYSE	TNL	Mon, Jan 30, 2023	41.60	42.32	41.35	41.63
4160	NYSE	TNL	Fri, Jan 27, 2023	41.90	42.31	41.62	42.15
4159	NYSE	TNL	Thu, Jan 26, 2023	42.12	42.41	41.57	41.93
4158	NYSE	TNL	Wed, Jan 25, 2023	41.10	42.09	41.10	41.90
4157	NYSE	TNL	Tue, Jan 24, 2023	41.86	42.24	41.32	41.64
4156	NYSE	TNL	Mon, Jan 23, 2023	42.09	42.14	41.65	41.89
4155	NYSE	TNL	Fri, Jan 20, 2023	40.56	41.99	40.30	41.98
4154	NYSE	TNL	Thu, Jan 19, 2023	39.77	40.77	39.77	40.41
4153	NYSE	TNL	Wed, Jan 18, 2023	41.15	42.01	40.24	40.31
4152	NYSE	TNL	Tue, Jan 17, 2023	40.93	41.60	40.85	40.94
4151	NYSE	TNL	Fri, Jan 13, 2023	39.99	41.03	39.99	40.88
4150	NYSE	TNL	Thu, Jan 12, 2023	40.17	40.69	40.00	40.51
4149	NYSE	TNL	Wed, Jan 11, 2023	39.36	40.02	39.26	39.87
4148	NYSE	TNL	Tue, Jan 10, 2023	38.05	39.22	38.05	39.15
4147	NYSE	TNL	Mon, Jan 9, 2023	38.19	38.56	37.75	38.19
4146	NYSE	TNL	Fri, Jan 6, 2023	36.85	38.10	36.77	37.84
4145	NYSE	TNL	Thu, Jan 5, 2023	36.62	36.97	36.15	36.51
4144	NYSE	TNL	Wed, Jan 4, 2023	35.73	36.96	35.55	36.85
4143	NYSE	TNL	Tue, Jan 3, 2023	36.79	37.04	35.32	35.36
4142	NYSE	TNL	Fri, Dec 30, 2022	35.74	36.53	35.60	36.40
4141	NYSE	TNL	Thu, Dec 29, 2022	35.27	36.21	35.12	36.15
4140	NYSE	TNL	Wed, Dec 28, 2022	36.20	36.28	34.91	34.93
4139	NYSE	TNL	Tue, Dec 27, 2022	36.20	36.56	35.78	36.18
4138	NYSE	TNL	Fri, Dec 23, 2022	34.95	36.15	34.77	36.14
4137	NYSE	TNL	Thu, Dec 22, 2022	35.24	35.24	33.91	34.98
4136	NYSE	TNL	Wed, Dec 21, 2022	35.94	36.33	35.55	35.59
4135	NYSE	TNL	Tue, Dec 20, 2022	35.31	35.86	34.91	35.70
4134	NYSE	TNL	Mon, Dec 19, 2022	36.66	36.76	35.26	35.45
4133	NYSE	TNL	Fri, Dec 16, 2022	36.46	36.70	35.64	36.43
4132	NYSE	TNL	Thu, Dec 15, 2022	37.18	37.53	36.52	36.97
4131	NYSE	TNL	Wed, Dec 14, 2022	38.01	38.40	37.24	37.71
4130	NYSE	TNL	Tue, Dec 13, 2022	39.45	39.61	38.03	38.06
4129	NYSE	TNL	Mon, Dec 12, 2022	37.07	38.21	36.73	37.98
4128	NYSE	TNL	Fri, Dec 9, 2022	37.03	37.54	36.69	37.10
4127	NYSE	TNL	Thu, Dec 8, 2022	37.21	37.80	36.99	37.26
4126	NYSE	TNL	Wed, Dec 7, 2022	36.15	37.10	36.07	36.66
4125	NYSE	TNL	Tue, Dec 6, 2022	38.55	38.63	36.09	36.54
4124	NYSE	TNL	Mon, Dec 5, 2022	38.73	38.73	37.78	38.45
4123	NYSE	TNL	Fri, Dec 2, 2022	38.61	39.55	38.57	39.12
4122	NYSE	TNL	Thu, Dec 1, 2022	39.35	39.86	39.19	39.19
4121	NYSE	TNL	Wed, Nov 30, 2022	38.07	38.91	37.69	38.87
4120	NYSE	TNL	Tue, Nov 29, 2022	37.53	38.44	37.47	38.36
4119	NYSE	TNL	Mon, Nov 28, 2022	37.73	38.21	37.07	37.43
4118	NYSE	TNL	Fri, Nov 25, 2022	37.60	38.34	37.60	38.15
4117	NYSE	TNL	Wed, Nov 23, 2022	37.95	38.21	37.40	37.68
4116	NYSE	TNL	Tue, Nov 22, 2022	37.83	38.25	37.57	38.15
4115	NYSE	TNL	Mon, Nov 21, 2022	37.75	38.12	37.31	37.58
4114	NYSE	TNL	Fri, Nov 18, 2022	38.53	38.67	37.96	38.00
4113	NYSE	TNL	Thu, Nov 17, 2022	37.70	38.11	37.50	37.97
4112	NYSE	TNL	Wed, Nov 16, 2022	39.01	39.14	38.03	38.50
4111	NYSE	TNL	Tue, Nov 15, 2022	40.25	40.91	39.33	39.57
4110	NYSE	TNL	Mon, Nov 14, 2022	40.01	40.49	39.37	39.45
4109	NYSE	TNL	Fri, Nov 11, 2022	39.79	40.77	39.77	40.23
4108	NYSE	TNL	Thu, Nov 10, 2022	38.09	39.37	38.04	39.35
4107	NYSE	TNL	Wed, Nov 9, 2022	36.20	37.16	35.93	36.65
4106	NYSE	TNL	Tue, Nov 8, 2022	36.77	37.09	36.18	36.76
4105	NYSE	TNL	Mon, Nov 7, 2022	36.61	36.69	35.40	36.42
4104	NYSE	TNL	Fri, Nov 4, 2022	36.20	36.67	35.21	36.29
4103	NYSE	TNL	Thu, Nov 3, 2022	35.05	35.85	34.22	35.45
4102	NYSE	TNL	Wed, Nov 2, 2022	37.55	37.74	35.36	35.48
4101	NYSE	TNL	Tue, Nov 1, 2022	38.65	38.81	37.51	37.94
4100	NYSE	TNL	Mon, Oct 31, 2022	37.56	38.41	37.10	37.98
4099	NYSE	TNL	Fri, Oct 28, 2022	36.03	37.62	36.03	37.53
4098	NYSE	TNL	Thu, Oct 27, 2022	39.70	40.10	36.78	37.20
4097	NYSE	TNL	Wed, Oct 26, 2022	39.82	41.01	39.80	40.16
4096	NYSE	TNL	Tue, Oct 25, 2022	39.27	40.43	39.11	39.97
4095	NYSE	TNL	Mon, Oct 24, 2022	39.74	39.95	39.05	39.56
4094	NYSE	TNL	Fri, Oct 21, 2022	38.58	39.65	38.23	39.46
4093	NYSE	TNL	Thu, Oct 20, 2022	39.02	39.90	38.37	38.61
4092	NYSE	TNL	Wed, Oct 19, 2022	38.72	39.34	38.52	38.97
4091	NYSE	TNL	Tue, Oct 18, 2022	39.36	39.96	38.73	38.97
4090	NYSE	TNL	Mon, Oct 17, 2022	37.87	38.49	37.45	38.22
4089	NYSE	TNL	Fri, Oct 14, 2022	37.68	38.27	36.77	37.05
4088	NYSE	TNL	Thu, Oct 13, 2022	35.77	37.59	35.23	37.18
4087	NYSE	TNL	Wed, Oct 12, 2022	36.21	36.57	35.62	36.23
4086	NYSE	TNL	Tue, Oct 11, 2022	36.15	36.60	35.32	36.14
4085	NYSE	TNL	Mon, Oct 10, 2022	36.23	36.48	35.57	36.02
4084	NYSE	TNL	Fri, Oct 7, 2022	36.46	36.59	35.52	35.98
4083	NYSE	TNL	Thu, Oct 6, 2022	37.42	37.87	36.85	37.05
4082	NYSE	TNL	Wed, Oct 5, 2022	36.77	37.94	36.68	37.62
4081	NYSE	TNL	Tue, Oct 4, 2022	36.42	37.73	36.11	37.56
4080	NYSE	TNL	Mon, Oct 3, 2022	34.72	35.97	33.57	35.42
4079	NYSE	TNL	Fri, Sep 30, 2022	35.46	35.56	34.08	34.12
4078	NYSE	TNL	Thu, Sep 29, 2022	35.98	36.07	35.06	35.76
4077	NYSE	TNL	Wed, Sep 28, 2022	35.92	37.14	35.89	36.68
4076	NYSE	TNL	Tue, Sep 27, 2022	36.36	36.88	35.29	35.68
4075	NYSE	TNL	Mon, Sep 26, 2022	35.97	36.62	35.45	35.55
4074	NYSE	TNL	Fri, Sep 23, 2022	35.47	35.77	34.29	35.66
4073	NYSE	TNL	Thu, Sep 22, 2022	38.46	38.55	35.66	36.12
4072	NYSE	TNL	Wed, Sep 21, 2022	40.66	40.68	38.60	38.62
4071	NYSE	TNL	Tue, Sep 20, 2022	40.88	41.13	40.00	40.40
4070	NYSE	TNL	Mon, Sep 19, 2022	40.11	41.59	40.11	40.97
4069	NYSE	TNL	Fri, Sep 16, 2022	41.41	41.41	40.05	40.61
4068	NYSE	TNL	Thu, Sep 15, 2022	41.47	42.71	41.47	41.97
4067	NYSE	TNL	Wed, Sep 14, 2022	41.34	41.62	40.43	41.56
4066	NYSE	TNL	Tue, Sep 13, 2022	42.14	42.84	41.67	41.47
4065	NYSE	TNL	Mon, Sep 12, 2022	44.11	44.60	43.53	43.60
4064	NYSE	TNL	Fri, Sep 9, 2022	42.79	43.88	42.79	43.64
4063	NYSE	TNL	Thu, Sep 8, 2022	41.35	42.55	41.01	42.55
4062	NYSE	TNL	Wed, Sep 7, 2022	41.11	42.16	40.97	41.92
4061	NYSE	TNL	Tue, Sep 6, 2022	41.91	42.02	40.29	40.86
4060	NYSE	TNL	Fri, Sep 2, 2022	41.96	42.33	41.07	41.51
4059	NYSE	TNL	Thu, Sep 1, 2022	42.00	42.20	40.70	41.45
4058	NYSE	TNL	Wed, Aug 31, 2022	42.71	43.10	42.11	42.40
4057	NYSE	TNL	Tue, Aug 30, 2022	43.87	44.14	42.23	42.42
4056	NYSE	TNL	Mon, Aug 29, 2022	43.00	43.99	42.65	43.59
4055	NYSE	TNL	Fri, Aug 26, 2022	45.98	46.32	43.58	43.58
4054	NYSE	TNL	Thu, Aug 25, 2022	45.96	46.65	45.77	46.23
4053	NYSE	TNL	Wed, Aug 24, 2022	44.96	45.94	44.96	45.50
4052	NYSE	TNL	Tue, Aug 23, 2022	44.96	45.62	44.74	45.31
4051	NYSE	TNL	Mon, Aug 22, 2022	45.03	45.22	44.52	44.60
4050	NYSE	TNL	Fri, Aug 19, 2022	46.77	47.08	46.13	46.31
4049	NYSE	TNL	Thu, Aug 18, 2022	46.97	47.55	46.70	47.54
4048	NYSE	TNL	Wed, Aug 17, 2022	47.25	47.62	46.72	47.10
4047	NYSE	TNL	Tue, Aug 16, 2022	46.92	48.12	46.92	47.97
4046	NYSE	TNL	Mon, Aug 15, 2022	47.01	47.67	46.83	47.22
4045	NYSE	TNL	Fri, Aug 12, 2022	45.93	47.45	45.93	47.43
4044	NYSE	TNL	Thu, Aug 11, 2022	45.76	46.55	45.39	45.76
4043	NYSE	TNL	Wed, Aug 10, 2022	45.43	45.82	44.71	44.97
4042	NYSE	TNL	Tue, Aug 9, 2022	43.71	44.19	43.29	44.18
4041	NYSE	TNL	Mon, Aug 8, 2022	44.23	45.34	44.00	44.09
4040	NYSE	TNL	Fri, Aug 5, 2022	43.64	44.22	43.39	43.77
4039	NYSE	TNL	Thu, Aug 4, 2022	44.23	44.53	43.60	44.03
4038	NYSE	TNL	Wed, Aug 3, 2022	43.26	44.71	43.22	44.09
4037	NYSE	TNL	Tue, Aug 2, 2022	42.90	43.34	42.44	42.80
4036	NYSE	TNL	Mon, Aug 1, 2022	42.63	43.72	42.55	43.26
4035	NYSE	TNL	Fri, Jul 29, 2022	43.72	43.73	42.39	43.11
4034	NYSE	TNL	Thu, Jul 28, 2022	44.61	45.63	42.75	44.00
4033	NYSE	TNL	Wed, Jul 27, 2022	44.46	45.65	44.28	45.47
4032	NYSE	TNL	Tue, Jul 26, 2022	44.17	44.37	43.44	43.60
4031	NYSE	TNL	Mon, Jul 25, 2022	44.33	44.95	43.35	44.82
4030	NYSE	TNL	Fri, Jul 22, 2022	44.17	44.85	43.46	43.84
4029	NYSE	TNL	Thu, Jul 21, 2022	43.50	44.20	42.74	44.17
4028	NYSE	TNL	Wed, Jul 20, 2022	43.36	44.67	43.23	44.45
4027	NYSE	TNL	Tue, Jul 19, 2022	43.10	44.25	43.10	43.79
4026	NYSE	TNL	Mon, Jul 18, 2022	41.88	43.42	41.81	42.43
4025	NYSE	TNL	Fri, Jul 15, 2022	40.34	41.06	39.94	41.00
4024	NYSE	TNL	Thu, Jul 14, 2022	39.67	40.15	39.22	39.75
4023	NYSE	TNL	Wed, Jul 13, 2022	38.86	40.72	38.75	40.45
4022	NYSE	TNL	Tue, Jul 12, 2022	39.61	41.07	39.61	39.95
4021	NYSE	TNL	Mon, Jul 11, 2022	39.66	40.24	39.07	39.63
4020	NYSE	TNL	Fri, Jul 8, 2022	40.16	41.21	39.73	40.27
4019	NYSE	TNL	Thu, Jul 7, 2022	39.70	40.60	39.19	40.31
4018	NYSE	TNL	Wed, Jul 6, 2022	40.30	41.02	38.24	38.94
4017	NYSE	TNL	Tue, Jul 5, 2022	40.34	40.84	39.29	40.62
4016	NYSE	TNL	Fri, Jul 1, 2022	38.73	40.76	38.73	40.64
4015	NYSE	TNL	Thu, Jun 30, 2022	39.03	39.59	37.69	38.82
4014	NYSE	TNL	Wed, Jun 29, 2022	40.44	41.06	39.36	39.83
4013	NYSE	TNL	Tue, Jun 28, 2022	40.85	42.98	40.85	41.17
4012	NYSE	TNL	Mon, Jun 27, 2022	41.69	42.16	41.11	41.43
4011	NYSE	TNL	Fri, Jun 24, 2022	39.25	41.72	39.25	41.71
4010	NYSE	TNL	Thu, Jun 23, 2022	39.05	39.15	37.67	38.59
4009	NYSE	TNL	Wed, Jun 22, 2022	38.84	39.82	38.71	39.00
4008	NYSE	TNL	Tue, Jun 21, 2022	41.27	41.27	39.27	39.32
4007	NYSE	TNL	Fri, Jun 17, 2022	39.37	40.22	38.66	40.00
4006	NYSE	TNL	Thu, Jun 16, 2022	42.25	42.43	38.67	38.99
4005	NYSE	TNL	Wed, Jun 15, 2022	43.45	44.70	43.07	43.76
4004	NYSE	TNL	Tue, Jun 14, 2022	42.95	43.49	42.42	42.97
4003	NYSE	TNL	Mon, Jun 13, 2022	45.24	45.37	43.07	42.93
4002	NYSE	TNL	Fri, Jun 10, 2022	48.46	49.40	46.66	46.71
4001	NYSE	TNL	Thu, Jun 9, 2022	51.16	51.16	49.42	49.56
4000	NYSE	TNL	Wed, Jun 8, 2022	51.84	51.88	50.83	51.16
3999	NYSE	TNL	Tue, Jun 7, 2022	51.17	52.44	50.90	52.40
3998	NYSE	TNL	Mon, Jun 6, 2022	51.63	52.46	50.98	52.01
3997	NYSE	TNL	Fri, Jun 3, 2022	50.64	51.59	50.64	50.93
3996	NYSE	TNL	Thu, Jun 2, 2022	50.55	51.42	50.35	51.41
3995	NYSE	TNL	Wed, Jun 1, 2022	51.44	52.30	50.01	50.45
3994	NYSE	TNL	Tue, May 31, 2022	50.96	51.41	50.06	51.11
3993	NYSE	TNL	Fri, May 27, 2022	50.50	51.61	50.50	51.24
3992	NYSE	TNL	Thu, May 26, 2022	48.72	50.51	48.72	50.25
3991	NYSE	TNL	Wed, May 25, 2022	45.71	48.47	45.71	48.20
3990	NYSE	TNL	Tue, May 24, 2022	47.24	47.84	45.44	45.88
3989	NYSE	TNL	Mon, May 23, 2022	48.34	48.34	46.86	48.08
3988	NYSE	TNL	Fri, May 20, 2022	48.90	48.90	46.13	47.38
3987	NYSE	TNL	Thu, May 19, 2022	48.00	49.30	47.96	48.00
3986	NYSE	TNL	Wed, May 18, 2022	50.06	50.72	48.16	48.85
3985	NYSE	TNL	Tue, May 17, 2022	50.89	52.00	50.25	51.10
3984	NYSE	TNL	Mon, May 16, 2022	49.43	49.88	48.28	49.47
3983	NYSE	TNL	Fri, May 13, 2022	48.55	50.60	48.55	49.70
3982	NYSE	TNL	Thu, May 12, 2022	48.53	49.18	46.54	47.64
3981	NYSE	TNL	Wed, May 11, 2022	50.84	52.02	48.73	48.98
3980	NYSE	TNL	Tue, May 10, 2022	49.22	51.53	48.80	50.81
3979	NYSE	TNL	Mon, May 9, 2022	52.20	52.48	48.62	48.93
3978	NYSE	TNL	Fri, May 6, 2022	52.89	53.80	51.65	52.94
3977	NYSE	TNL	Thu, May 5, 2022	54.00	55.00	52.00	52.95
3976	NYSE	TNL	Wed, May 4, 2022	54.84	55.32	52.11	54.65
3975	NYSE	TNL	Tue, May 3, 2022	55.71	56.16	53.80	54.68
3974	NYSE	TNL	Mon, May 2, 2022	55.86	56.93	54.11	55.79
3973	NYSE	TNL	Fri, Apr 29, 2022	57.19	58.41	55.44	55.48
3972	NYSE	TNL	Thu, Apr 28, 2022	54.02	56.37	53.47	55.62
3971	NYSE	TNL	Wed, Apr 27, 2022	53.17	54.55	53.06	54.44
3970	NYSE	TNL	Tue, Apr 26, 2022	54.20	54.88	53.30	53.36
3969	NYSE	TNL	Mon, Apr 25, 2022	52.89	54.77	52.53	54.59
3968	NYSE	TNL	Fri, Apr 22, 2022	53.75	54.34	52.61	53.13
3967	NYSE	TNL	Thu, Apr 21, 2022	57.63	57.63	53.80	54.11
3966	NYSE	TNL	Wed, Apr 20, 2022	55.73	56.55	55.21	55.79
3965	NYSE	TNL	Tue, Apr 19, 2022	53.53	55.36	53.53	55.28
3964	NYSE	TNL	Mon, Apr 18, 2022	52.62	53.94	52.62	53.50
3963	NYSE	TNL	Thu, Apr 14, 2022	53.07	54.14	52.82	52.92
3962	NYSE	TNL	Wed, Apr 13, 2022	51.01	53.17	50.50	52.75
3961	NYSE	TNL	Tue, Apr 12, 2022	50.66	51.09	50.00	50.31
3960	NYSE	TNL	Mon, Apr 11, 2022	48.95	50.98	48.63	50.12
3959	NYSE	TNL	Fri, Apr 8, 2022	50.21	50.87	49.02	49.16
3958	NYSE	TNL	Thu, Apr 7, 2022	51.66	51.95	49.25	50.29
3957	NYSE	TNL	Wed, Apr 6, 2022	53.85	53.96	51.32	51.57
3956	NYSE	TNL	Tue, Apr 5, 2022	56.51	56.79	54.55	54.60
3955	NYSE	TNL	Mon, Apr 4, 2022	55.62	56.32	55.11	56.16
3954	NYSE	TNL	Fri, Apr 1, 2022	58.33	58.67	55.59	56.03
3953	NYSE	TNL	Thu, Mar 31, 2022	58.08	58.97	57.59	57.94
3952	NYSE	TNL	Wed, Mar 30, 2022	58.31	58.98	57.57	58.20
3951	NYSE	TNL	Tue, Mar 29, 2022	58.66	59.99	58.48	59.07
3950	NYSE	TNL	Mon, Mar 28, 2022	58.06	58.44	57.14	57.49
3949	NYSE	TNL	Fri, Mar 25, 2022	58.03	58.94	57.66	58.48
3948	NYSE	TNL	Thu, Mar 24, 2022	56.47	58.01	56.23	58.00
3947	NYSE	TNL	Wed, Mar 23, 2022	57.37	57.66	56.31	56.49
3946	NYSE	TNL	Tue, Mar 22, 2022	57.78	59.01	57.69	58.33
3945	NYSE	TNL	Mon, Mar 21, 2022	57.85	58.46	56.72	57.40
3944	NYSE	TNL	Fri, Mar 18, 2022	58.08	58.57	57.30	58.27
3943	NYSE	TNL	Thu, Mar 17, 2022	57.05	58.27	56.82	58.10
3942	NYSE	TNL	Wed, Mar 16, 2022	55.85	57.84	55.85	57.83
3941	NYSE	TNL	Tue, Mar 15, 2022	53.74	55.38	53.39	55.03
3940	NYSE	TNL	Mon, Mar 14, 2022	53.61	54.36	52.54	53.20
3939	NYSE	TNL	Fri, Mar 11, 2022	53.66	54.45	52.87	53.30
3938	NYSE	TNL	Thu, Mar 10, 2022	50.41	52.96	50.41	52.66
3937	NYSE	TNL	Wed, Mar 9, 2022	51.41	52.83	51.41	51.80
3936	NYSE	TNL	Tue, Mar 8, 2022	46.92	50.33	46.10	49.22
3935	NYSE	TNL	Mon, Mar 7, 2022	51.27	51.38	46.13	46.31
3934	NYSE	TNL	Fri, Mar 4, 2022	52.71	53.32	50.99	51.42
3933	NYSE	TNL	Thu, Mar 3, 2022	56.14	56.16	53.52	53.80
3932	NYSE	TNL	Wed, Mar 2, 2022	53.67	55.77	53.67	55.48
3931	NYSE	TNL	Tue, Mar 1, 2022	55.62	56.04	52.60	52.87
3930	NYSE	TNL	Mon, Feb 28, 2022	56.13	56.63	55.00	56.05
3929	NYSE	TNL	Fri, Feb 25, 2022	56.09	57.27	54.47	57.20
3928	NYSE	TNL	Thu, Feb 24, 2022	54.63	55.86	53.98	55.74
3927	NYSE	TNL	Wed, Feb 23, 2022	60.00	60.65	56.30	56.40
3926	NYSE	TNL	Tue, Feb 22, 2022	58.33	59.67	58.13	58.59
3925	NYSE	TNL	Fri, Feb 18, 2022	60.09	60.80	58.66	59.00
3924	NYSE	TNL	Thu, Feb 17, 2022	60.78	61.58	59.69	59.97
3923	NYSE	TNL	Wed, Feb 16, 2022	61.58	63.19	61.42	61.79
3922	NYSE	TNL	Tue, Feb 15, 2022	59.72	62.26	59.72	62.06
3921	NYSE	TNL	Mon, Feb 14, 2022	58.77	59.81	58.26	58.59
3920	NYSE	TNL	Fri, Feb 11, 2022	60.98	61.31	58.34	58.83
3919	NYSE	TNL	Thu, Feb 10, 2022	60.21	62.28	60.21	60.66
3918	NYSE	TNL	Wed, Feb 9, 2022	60.00	60.97	59.97	60.70
3917	NYSE	TNL	Tue, Feb 8, 2022	57.50	59.69	57.41	59.53
3916	NYSE	TNL	Mon, Feb 7, 2022	55.97	57.50	55.97	57.22
3915	NYSE	TNL	Fri, Feb 4, 2022	54.80	55.96	53.88	55.49
3914	NYSE	TNL	Thu, Feb 3, 2022	55.82	56.60	55.23	55.27
3913	NYSE	TNL	Wed, Feb 2, 2022	57.49	58.04	55.53	56.11
3912	NYSE	TNL	Tue, Feb 1, 2022	57.02	57.96	56.50	57.81
3911	NYSE	TNL	Mon, Jan 31, 2022	54.06	56.92	53.87	56.80
3910	NYSE	TNL	Fri, Jan 28, 2022	53.76	54.67	52.60	54.61
3909	NYSE	TNL	Thu, Jan 27, 2022	55.54	56.45	53.26	53.75
3908	NYSE	TNL	Wed, Jan 26, 2022	55.71	56.99	54.66	55.19
3907	NYSE	TNL	Tue, Jan 25, 2022	53.48	55.48	52.35	54.85
3906	NYSE	TNL	Mon, Jan 24, 2022	52.45	54.96	51.79	54.92
3905	NYSE	TNL	Fri, Jan 21, 2022	53.52	54.40	52.36	53.64
3904	NYSE	TNL	Thu, Jan 20, 2022	54.26	56.19	53.70	53.82
3903	NYSE	TNL	Wed, Jan 19, 2022	54.71	54.77	53.50	53.61
3902	NYSE	TNL	Tue, Jan 18, 2022	55.78	56.25	54.48	54.55
3901	NYSE	TNL	Fri, Jan 14, 2022	56.07	56.48	55.04	56.32
3900	NYSE	TNL	Thu, Jan 13, 2022	56.42	57.48	56.11	56.68
3899	NYSE	TNL	Wed, Jan 12, 2022	57.51	57.72	56.16	56.27
3898	NYSE	TNL	Tue, Jan 11, 2022	56.59	57.53	56.35	57.29
3897	NYSE	TNL	Mon, Jan 10, 2022	57.46	57.46	55.70	56.69
3896	NYSE	TNL	Fri, Jan 7, 2022	57.11	58.64	56.86	57.58
3895	NYSE	TNL	Thu, Jan 6, 2022	57.44	58.00	56.49	57.13
3894	NYSE	TNL	Wed, Jan 5, 2022	58.89	58.97	57.00	57.00
3893	NYSE	TNL	Tue, Jan 4, 2022	57.57	59.11	57.15	58.60
3892	NYSE	TNL	Mon, Jan 3, 2022	55.86	57.03	55.24	56.93
3891	NYSE	TNL	Fri, Dec 31, 2021	54.33	55.67	54.33	55.27
3890	NYSE	TNL	Thu, Dec 30, 2021	55.50	56.04	54.70	54.77
3889	NYSE	TNL	Wed, Dec 29, 2021	54.29	55.36	54.10	55.28
3888	NYSE	TNL	Tue, Dec 28, 2021	54.43	55.40	54.41	54.67
3887	NYSE	TNL	Mon, Dec 27, 2021	53.14	54.80	52.73	54.55
3886	NYSE	TNL	Thu, Dec 23, 2021	54.13	54.16	53.14	53.89
3885	NYSE	TNL	Wed, Dec 22, 2021	51.99	53.81	51.99	53.27
3884	NYSE	TNL	Tue, Dec 21, 2021	49.28	52.21	49.28	51.99
3883	NYSE	TNL	Mon, Dec 20, 2021	47.44	48.65	47.02	48.52
3882	NYSE	TNL	Fri, Dec 17, 2021	47.61	48.97	46.81	48.73
3881	NYSE	TNL	Thu, Dec 16, 2021	48.89	49.49	47.47	47.75
3880	NYSE	TNL	Wed, Dec 15, 2021	49.10	49.31	47.56	48.96
3879	NYSE	TNL	Tue, Dec 14, 2021	48.53	50.27	48.53	48.92
3878	NYSE	TNL	Mon, Dec 13, 2021	51.13	51.47	48.85	48.91
3877	NYSE	TNL	Fri, Dec 10, 2021	53.16	53.45	51.25	51.71
3876	NYSE	TNL	Thu, Dec 9, 2021	51.23	52.78	51.04	52.29
3875	NYSE	TNL	Wed, Dec 8, 2021	51.86	53.27	51.05	52.35
3874	NYSE	TNL	Tue, Dec 7, 2021	51.43	53.27	50.69	51.17
3873	NYSE	TNL	Mon, Dec 6, 2021	50.30	52.42	50.01	51.21
3872	NYSE	TNL	Fri, Dec 3, 2021	50.41	50.41	48.60	49.42
3871	NYSE	TNL	Thu, Dec 2, 2021	47.94	50.43	47.64	49.92
3870	NYSE	TNL	Wed, Dec 1, 2021	50.79	51.27	47.15	47.15
3869	NYSE	TNL	Tue, Nov 30, 2021	49.54	50.10	48.04	49.22
3868	NYSE	TNL	Mon, Nov 29, 2021	51.60	51.95	49.90	50.39
3867	NYSE	TNL	Fri, Nov 26, 2021	51.69	51.78	49.13	50.18
3866	NYSE	TNL	Wed, Nov 24, 2021	54.07	54.90	53.82	54.24
3865	NYSE	TNL	Tue, Nov 23, 2021	54.54	55.29	53.90	54.82
3864	NYSE	TNL	Mon, Nov 22, 2021	55.13	55.46	53.53	53.89
3863	NYSE	TNL	Fri, Nov 19, 2021	54.45	55.40	53.20	55.12
3862	NYSE	TNL	Thu, Nov 18, 2021	55.39	55.63	54.52	55.37
3861	NYSE	TNL	Wed, Nov 17, 2021	55.91	56.24	54.36	55.12
3860	NYSE	TNL	Tue, Nov 16, 2021	57.28	57.28	55.68	56.17
3859	NYSE	TNL	Mon, Nov 15, 2021	55.48	56.38	55.32	56.00
3858	NYSE	TNL	Fri, Nov 12, 2021	56.03	56.51	55.02	55.50
3857	NYSE	TNL	Thu, Nov 11, 2021	57.32	57.35	55.38	55.54
3856	NYSE	TNL	Wed, Nov 10, 2021	57.66	58.70	56.60	57.08
3855	NYSE	TNL	Tue, Nov 9, 2021	58.30	58.61	57.30	58.03
3854	NYSE	TNL	Mon, Nov 8, 2021	59.93	59.98	58.02	58.29
3853	NYSE	TNL	Fri, Nov 5, 2021	58.12	59.94	57.97	59.42
3852	NYSE	TNL	Thu, Nov 4, 2021	56.86	57.59	56.37	56.74
3851	NYSE	TNL	Wed, Nov 3, 2021	55.22	57.11	55.01	56.72
3850	NYSE	TNL	Tue, Nov 2, 2021	56.41	56.50	54.41	55.36
3849	NYSE	TNL	Mon, Nov 1, 2021	54.67	56.90	54.60	56.49
3848	NYSE	TNL	Fri, Oct 29, 2021	54.30	54.85	53.25	54.34
3847	NYSE	TNL	Thu, Oct 28, 2021	53.66	54.63	52.28	54.18
3846	NYSE	TNL	Wed, Oct 27, 2021	52.58	54.65	51.91	53.52
3845	NYSE	TNL	Tue, Oct 26, 2021	52.67	53.20	51.92	52.58
3844	NYSE	TNL	Mon, Oct 25, 2021	52.61	53.28	51.99	52.05
3843	NYSE	TNL	Fri, Oct 22, 2021	53.17	53.62	52.43	52.56
3842	NYSE	TNL	Thu, Oct 21, 2021	52.62	53.79	52.62	53.46
3841	NYSE	TNL	Wed, Oct 20, 2021	52.48	53.20	51.99	52.59
3840	NYSE	TNL	Tue, Oct 19, 2021	53.50	53.83	52.17	52.28
3839	NYSE	TNL	Mon, Oct 18, 2021	54.18	54.74	53.30	53.32
3838	NYSE	TNL	Fri, Oct 15, 2021	54.84	55.81	54.67	54.70
3837	NYSE	TNL	Thu, Oct 14, 2021	53.07	54.22	52.35	54.22
3836	NYSE	TNL	Wed, Oct 13, 2021	53.80	54.21	52.32	52.35
3835	NYSE	TNL	Tue, Oct 12, 2021	53.82	54.40	53.41	53.83
3834	NYSE	TNL	Mon, Oct 11, 2021	54.11	55.00	53.75	53.96
3833	NYSE	TNL	Fri, Oct 8, 2021	54.98	55.60	54.22	54.24
3832	NYSE	TNL	Thu, Oct 7, 2021	55.58	55.79	54.79	55.03
3831	NYSE	TNL	Wed, Oct 6, 2021	54.95	55.66	53.75	54.94
3830	NYSE	TNL	Tue, Oct 5, 2021	55.75	55.94	54.29	55.50
3829	NYSE	TNL	Mon, Oct 4, 2021	56.52	57.58	55.10	55.43
3828	NYSE	TNL	Fri, Oct 1, 2021	55.53	57.62	55.01	57.18
3827	NYSE	TNL	Thu, Sep 30, 2021	55.24	55.95	54.52	54.53
3826	NYSE	TNL	Wed, Sep 29, 2021	57.99	58.00	55.65	55.70
3825	NYSE	TNL	Tue, Sep 28, 2021	57.93	59.99	57.33	57.45
3824	NYSE	TNL	Mon, Sep 27, 2021	59.26	60.69	59.26	59.54
3823	NYSE	TNL	Fri, Sep 24, 2021	58.64	59.84	58.23	58.98
3822	NYSE	TNL	Thu, Sep 23, 2021	57.62	59.12	57.60	58.45
3821	NYSE	TNL	Wed, Sep 22, 2021	55.30	57.68	54.86	57.20
3820	NYSE	TNL	Tue, Sep 21, 2021	56.00	56.36	54.82	54.87
3819	NYSE	TNL	Mon, Sep 20, 2021	54.96	56.18	54.02	55.38
3818	NYSE	TNL	Fri, Sep 17, 2021	55.72	56.85	55.72	56.34
3817	NYSE	TNL	Thu, Sep 16, 2021	56.23	56.78	55.75	55.75
3816	NYSE	TNL	Wed, Sep 15, 2021	56.05	56.55	55.23	56.40
3815	NYSE	TNL	Tue, Sep 14, 2021	55.80	56.77	55.55	56.09
3814	NYSE	TNL	Mon, Sep 13, 2021	55.44	56.97	54.61	55.99
3813	NYSE	TNL	Fri, Sep 10, 2021	53.55	56.33	53.54	55.02
3812	NYSE	TNL	Thu, Sep 9, 2021	52.58	54.03	52.58	53.10
3811	NYSE	TNL	Wed, Sep 8, 2021	54.66	55.04	52.74	52.93
3810	NYSE	TNL	Tue, Sep 7, 2021	53.33	54.70	53.33	54.60
3809	NYSE	TNL	Fri, Sep 3, 2021	54.54	54.73	52.84	53.89
3808	NYSE	TNL	Thu, Sep 2, 2021	55.34	55.54	54.25	54.65
3807	NYSE	TNL	Wed, Sep 1, 2021	55.33	55.40	54.11	54.93
3806	NYSE	TNL	Tue, Aug 31, 2021	54.45	54.94	53.83	54.76
3805	NYSE	TNL	Mon, Aug 30, 2021	56.22	56.22	54.49	54.51
3804	NYSE	TNL	Fri, Aug 27, 2021	53.45	56.00	53.45	55.67
3803	NYSE	TNL	Thu, Aug 26, 2021	53.92	54.73	53.13	53.60
3802	NYSE	TNL	Wed, Aug 25, 2021	53.68	54.83	52.85	54.30
3801	NYSE	TNL	Tue, Aug 24, 2021	51.47	54.02	51.47	53.58
3800	NYSE	TNL	Mon, Aug 23, 2021	50.45	51.21	50.03	50.91
3799	NYSE	TNL	Fri, Aug 20, 2021	48.96	50.27	48.77	49.87
3798	NYSE	TNL	Thu, Aug 19, 2021	49.83	50.29	48.01	49.11
3797	NYSE	TNL	Wed, Aug 18, 2021	50.13	51.64	49.80	50.78
3796	NYSE	TNL	Tue, Aug 17, 2021	51.69	52.18	50.04	50.40
3795	NYSE	TNL	Mon, Aug 16, 2021	52.83	53.06	52.07	52.33
3794	NYSE	TNL	Fri, Aug 13, 2021	52.92	53.37	52.49	53.18
3793	NYSE	TNL	Thu, Aug 12, 2021	52.57	53.26	51.95	53.12
3792	NYSE	TNL	Wed, Aug 11, 2021	51.11	52.91	50.52	52.91
3791	NYSE	TNL	Tue, Aug 10, 2021	50.24	51.26	49.74	51.26
3790	NYSE	TNL	Mon, Aug 9, 2021	50.46	50.46	49.05	49.93
3789	NYSE	TNL	Fri, Aug 6, 2021	50.78	51.82	50.49	50.84
3788	NYSE	TNL	Thu, Aug 5, 2021	49.58	51.52	49.53	50.59
3787	NYSE	TNL	Wed, Aug 4, 2021	49.70	50.56	49.03	49.35
3786	NYSE	TNL	Tue, Aug 3, 2021	51.37	51.41	49.09	50.10
3785	NYSE	TNL	Mon, Aug 2, 2021	52.31	53.92	51.03	51.19
3784	NYSE	TNL	Fri, Jul 30, 2021	52.81	53.54	51.38	51.80
3783	NYSE	TNL	Thu, Jul 29, 2021	53.47	54.55	52.55	53.31
3782	NYSE	TNL	Wed, Jul 28, 2021	56.08	56.97	51.86	53.35
3781	NYSE	TNL	Tue, Jul 27, 2021	56.23	56.76	55.62	56.46
3780	NYSE	TNL	Mon, Jul 26, 2021	56.77	57.16	56.12	56.75
3779	NYSE	TNL	Fri, Jul 23, 2021	57.10	57.70	55.90	56.44
3778	NYSE	TNL	Thu, Jul 22, 2021	57.45	57.71	56.53	56.97
3777	NYSE	TNL	Wed, Jul 21, 2021	56.23	58.25	56.13	58.00
3776	NYSE	TNL	Tue, Jul 20, 2021	53.00	55.86	52.73	55.39
3775	NYSE	TNL	Mon, Jul 19, 2021	53.07	54.30	51.87	52.98
3774	NYSE	TNL	Fri, Jul 16, 2021	57.02	57.14	54.62	54.71
3773	NYSE	TNL	Thu, Jul 15, 2021	56.24	57.02	55.84	56.48
3772	NYSE	TNL	Wed, Jul 14, 2021	57.07	57.95	56.38	56.77
3771	NYSE	TNL	Tue, Jul 13, 2021	57.95	58.05	56.69	56.78
3770	NYSE	TNL	Mon, Jul 12, 2021	57.96	58.78	57.63	58.54
3769	NYSE	TNL	Fri, Jul 9, 2021	57.26	58.92	57.26	58.72
3768	NYSE	TNL	Thu, Jul 8, 2021	55.91	57.42	54.58	56.66
3767	NYSE	TNL	Wed, Jul 7, 2021	57.62	58.58	56.53	57.12
3766	NYSE	TNL	Tue, Jul 6, 2021	60.02	60.43	57.86	58.28
3765	NYSE	TNL	Fri, Jul 2, 2021	60.79	61.10	60.08	60.21
3764	NYSE	TNL	Thu, Jul 1, 2021	60.18	60.79	60.05	60.50
3763	NYSE	TNL	Wed, Jun 30, 2021	58.59	59.86	58.59	59.45
3762	NYSE	TNL	Tue, Jun 29, 2021	58.86	59.57	58.13	58.71
3761	NYSE	TNL	Mon, Jun 28, 2021	60.18	60.22	58.00	58.70
3760	NYSE	TNL	Fri, Jun 25, 2021	60.62	60.99	59.99	60.31
3759	NYSE	TNL	Thu, Jun 24, 2021	61.41	61.56	59.80	60.61
3758	NYSE	TNL	Wed, Jun 23, 2021	59.68	61.15	59.68	60.69
3757	NYSE	TNL	Tue, Jun 22, 2021	60.36	60.36	58.96	59.77
3756	NYSE	TNL	Mon, Jun 21, 2021	58.47	60.33	58.15	60.19
3755	NYSE	TNL	Fri, Jun 18, 2021	59.73	60.08	57.67	58.00
3754	NYSE	TNL	Thu, Jun 17, 2021	61.76	62.19	59.20	60.05
3753	NYSE	TNL	Wed, Jun 16, 2021	62.29	62.95	61.77	62.06
3752	NYSE	TNL	Tue, Jun 15, 2021	62.41	63.16	62.10	62.66
3751	NYSE	TNL	Mon, Jun 14, 2021	63.77	64.14	62.10	62.44
3750	NYSE	TNL	Fri, Jun 11, 2021	63.05	64.03	63.05	63.64
3749	NYSE	TNL	Thu, Jun 10, 2021	63.71	63.80	62.67	63.18
3748	NYSE	TNL	Wed, Jun 9, 2021	64.51	64.56	63.29	63.33
3747	NYSE	TNL	Tue, Jun 8, 2021	64.46	64.93	64.05	64.65
3746	NYSE	TNL	Mon, Jun 7, 2021	64.86	65.12	64.15	64.43
3745	NYSE	TNL	Fri, Jun 4, 2021	64.54	65.35	64.12	64.25
3744	NYSE	TNL	Thu, Jun 3, 2021	63.87	64.93	63.25	64.05
3743	NYSE	TNL	Wed, Jun 2, 2021	66.22	66.34	63.86	64.61
3742	NYSE	TNL	Tue, Jun 1, 2021	65.28	66.14	64.76	65.69
3741	NYSE	TNL	Fri, May 28, 2021	66.39	66.46	64.16	65.15
3740	NYSE	TNL	Thu, May 27, 2021	65.58	66.20	65.35	66.08
3739	NYSE	TNL	Wed, May 26, 2021	64.37	65.33	64.37	65.03
3738	NYSE	TNL	Tue, May 25, 2021	65.35	66.56	64.04	64.24
3737	NYSE	TNL	Mon, May 24, 2021	64.95	65.59	64.26	65.35
3736	NYSE	TNL	Fri, May 21, 2021	65.44	65.75	64.21	64.29
3735	NYSE	TNL	Thu, May 20, 2021	64.23	65.65	63.19	64.82
3734	NYSE	TNL	Wed, May 19, 2021	63.10	64.29	62.13	64.24
3733	NYSE	TNL	Tue, May 18, 2021	65.56	66.21	64.26	64.30
3732	NYSE	TNL	Mon, May 17, 2021	66.10	66.10	64.00	65.48
3731	NYSE	TNL	Fri, May 14, 2021	63.79	66.38	63.70	66.13
3730	NYSE	TNL	Thu, May 13, 2021	61.14	63.82	61.00	63.21
3729	NYSE	TNL	Wed, May 12, 2021	62.95	63.65	60.79	60.94
3728	NYSE	TNL	Tue, May 11, 2021	62.45	63.79	62.19	63.26
3727	NYSE	TNL	Mon, May 10, 2021	65.68	65.80	63.63	63.66
3726	NYSE	TNL	Fri, May 7, 2021	62.99	65.66	62.49	65.63
3725	NYSE	TNL	Thu, May 6, 2021	63.52	63.52	61.71	63.18
3724	NYSE	TNL	Wed, May 5, 2021	63.86	64.20	63.39	63.78
3723	NYSE	TNL	Tue, May 4, 2021	63.81	64.27	62.50	63.59
3722	NYSE	TNL	Mon, May 3, 2021	64.85	65.60	64.38	64.58
3721	NYSE	TNL	Fri, Apr 30, 2021	64.28	65.65	64.25	64.53
3720	NYSE	TNL	Thu, Apr 29, 2021	67.30	67.33	64.27	64.87
3719	NYSE	TNL	Wed, Apr 28, 2021	68.00	68.26	64.77	65.72
3718	NYSE	TNL	Tue, Apr 27, 2021	64.04	65.97	64.02	65.59
3717	NYSE	TNL	Mon, Apr 26, 2021	65.00	65.35	64.07	64.19
3716	NYSE	TNL	Fri, Apr 23, 2021	63.70	64.73	63.16	64.35
3715	NYSE	TNL	Thu, Apr 22, 2021	62.76	64.84	62.14	63.65
3714	NYSE	TNL	Wed, Apr 21, 2021	61.08	63.13	60.05	62.98
3713	NYSE	TNL	Tue, Apr 20, 2021	61.57	62.02	59.73	61.02
3712	NYSE	TNL	Mon, Apr 19, 2021	63.26	63.83	61.69	62.04
3711	NYSE	TNL	Fri, Apr 16, 2021	64.42	65.07	63.72	63.84
3710	NYSE	TNL	Thu, Apr 15, 2021	64.52	64.88	63.27	63.69
3709	NYSE	TNL	Wed, Apr 14, 2021	64.12	65.25	63.53	63.78
3708	NYSE	TNL	Tue, Apr 13, 2021	64.24	64.56	62.86	64.01
3707	NYSE	TNL	Mon, Apr 12, 2021	63.65	64.59	62.90	64.39
3706	NYSE	TNL	Fri, Apr 9, 2021	64.20	64.33	63.39	64.10
3705	NYSE	TNL	Thu, Apr 8, 2021	64.63	64.87	62.90	64.44
3704	NYSE	TNL	Wed, Apr 7, 2021	64.03	65.32	63.85	64.56
3703	NYSE	TNL	Tue, Apr 6, 2021	64.25	65.50	63.75	63.94
3702	NYSE	TNL	Mon, Apr 5, 2021	64.21	64.64	63.34	63.74
3701	NYSE	TNL	Thu, Apr 1, 2021	61.58	63.04	61.46	62.50
3700	NYSE	TNL	Wed, Mar 31, 2021	62.91	63.09	61.16	61.16
3699	NYSE	TNL	Tue, Mar 30, 2021	60.48	62.60	60.48	62.33
3698	NYSE	TNL	Mon, Mar 29, 2021	62.43	63.00	60.56	60.96
3697	NYSE	TNL	Fri, Mar 26, 2021	61.52	62.95	60.79	62.77
3696	NYSE	TNL	Thu, Mar 25, 2021	58.26	61.66	57.79	61.29
3695	NYSE	TNL	Wed, Mar 24, 2021	60.77	62.23	58.77	59.02
3694	NYSE	TNL	Tue, Mar 23, 2021	62.26	62.50	59.43	59.98
3693	NYSE	TNL	Mon, Mar 22, 2021	64.44	64.63	62.29	63.06
3692	NYSE	TNL	Fri, Mar 19, 2021	64.60	64.96	62.45	64.39
3691	NYSE	TNL	Thu, Mar 18, 2021	65.28	65.54	64.00	64.41
3690	NYSE	TNL	Wed, Mar 17, 2021	62.68	65.13	62.68	65.11
3689	NYSE	TNL	Tue, Mar 16, 2021	64.92	64.92	62.83	63.21
3688	NYSE	TNL	Mon, Mar 15, 2021	62.91	65.13	62.15	64.87
3687	NYSE	TNL	Fri, Mar 12, 2021	62.52	63.50	61.72	62.00
3686	NYSE	TNL	Thu, Mar 11, 2021	63.14	63.45	62.19	62.16
3685	NYSE	TNL	Wed, Mar 10, 2021	61.01	62.78	60.96	62.64
3684	NYSE	TNL	Tue, Mar 9, 2021	62.33	62.34	59.69	61.07
3683	NYSE	TNL	Mon, Mar 8, 2021	61.35	63.99	61.15	61.94
3682	NYSE	TNL	Fri, Mar 5, 2021	59.00	60.77	57.01	60.63
3681	NYSE	TNL	Thu, Mar 4, 2021	59.50	59.50	55.53	57.97
3680	NYSE	TNL	Wed, Mar 3, 2021	59.35	60.87	58.72	59.00
3679	NYSE	TNL	Tue, Mar 2, 2021	59.66	60.14	58.51	58.95
3678	NYSE	TNL	Mon, Mar 1, 2021	61.81	61.99	59.03	59.50
3677	NYSE	TNL	Fri, Feb 26, 2021	59.08	61.30	58.35	60.43
3676	NYSE	TNL	Thu, Feb 25, 2021	59.00	59.98	57.33	58.11
3675	NYSE	TNL	Wed, Feb 24, 2021	58.02	59.95	57.98	58.99
3674	NYSE	TNL	Tue, Feb 23, 2021	55.59	58.45	54.77	58.15
3673	NYSE	TNL	Mon, Feb 22, 2021	55.00	57.79	54.66	55.47
3672	NYSE	TNL	Fri, Feb 19, 2021	53.42	55.62	53.22	55.25
3671	NYSE	TNL	Thu, Feb 18, 2021	52.94	53.57	51.80	53.15
3670	NYSE	TNL	Wed, Feb 17, 2021	52.09	53.84	51.01	53.84
3669	NYSE	TNL	Tue, Feb 16, 2021	51.75	52.78	51.11	51.75
3668	NYSE	TNL	Fri, Feb 12, 2021	51.01	52.45	51.01	51.68
3667	NYSE	TNL	Thu, Feb 11, 2021	51.00	51.70	50.64	51.57
3666	NYSE	TNL	Wed, Feb 10, 2021	50.83	51.41	50.54	50.69
3665	NYSE	TNL	Tue, Feb 9, 2021	50.69	51.55	50.44	50.48
3664	NYSE	TNL	Mon, Feb 8, 2021	51.32	51.71	50.65	51.05
3663	NYSE	TNL	Fri, Feb 5, 2021	50.08	51.26	49.65	50.70
3662	NYSE	TNL	Thu, Feb 4, 2021	48.05	49.76	48.05	49.39
3661	NYSE	TNL	Wed, Feb 3, 2021	47.27	48.46	47.20	47.60
3660	NYSE	TNL	Tue, Feb 2, 2021	46.26	47.86	46.03	47.08
3659	NYSE	TNL	Mon, Feb 1, 2021	44.73	45.66	44.28	45.57
3658	NYSE	TNL	Fri, Jan 29, 2021	45.49	45.51	44.16	44.24
3657	NYSE	TNL	Thu, Jan 28, 2021	45.00	46.68	44.80	45.97
3656	NYSE	TNL	Wed, Jan 27, 2021	45.05	45.93	43.40	44.14
3655	NYSE	TNL	Tue, Jan 26, 2021	47.50	48.00	46.22	46.35
3654	NYSE	TNL	Mon, Jan 25, 2021	47.97	48.47	46.30	47.03
3653	NYSE	TNL	Fri, Jan 22, 2021	48.24	48.60	47.68	48.35
3652	NYSE	TNL	Thu, Jan 21, 2021	49.14	49.90	48.52	49.26
3651	NYSE	TNL	Wed, Jan 20, 2021	48.44	49.90	48.25	49.49
3650	NYSE	TNL	Tue, Jan 19, 2021	47.70	48.96	47.63	48.19
3649	NYSE	TNL	Fri, Jan 15, 2021	46.99	47.61	46.60	47.42
3648	NYSE	TNL	Thu, Jan 14, 2021	47.50	48.22	46.85	47.55
3647	NYSE	TNL	Wed, Jan 13, 2021	47.75	47.91	46.32	46.52
3646	NYSE	TNL	Tue, Jan 12, 2021	47.24	48.12	46.82	47.73
3645	NYSE	TNL	Mon, Jan 11, 2021	46.04	47.46	45.58	46.77
3644	NYSE	TNL	Fri, Jan 8, 2021	48.73	49.00	46.37	47.21
3643	NYSE	TNL	Thu, Jan 7, 2021	49.31	50.34	47.70	48.18
3642	NYSE	TNL	Wed, Jan 6, 2021	46.86	50.27	45.75	49.13
3641	NYSE	TNL	Tue, Jan 5, 2021	43.22	46.31	43.22	45.59
3640	NYSE	TNL	Mon, Jan 4, 2021	45.00	45.15	42.79	43.34
3639	NYSE	TNL	Thu, Dec 31, 2020	43.64	45.39	43.21	44.86
3638	NYSE	TNL	Wed, Dec 30, 2020	42.99	44.91	42.99	44.02
3637	NYSE	TNL	Tue, Dec 29, 2020	43.32	43.68	42.75	42.92
3636	NYSE	TNL	Mon, Dec 28, 2020	43.64	44.05	42.94	42.98
3635	NYSE	TNL	Thu, Dec 24, 2020	42.89	43.03	42.27	43.01
3634	NYSE	TNL	Wed, Dec 23, 2020	42.33	43.39	42.33	42.85
3633	NYSE	TNL	Tue, Dec 22, 2020	42.30	42.54	41.27	42.16
3632	NYSE	TNL	Mon, Dec 21, 2020	41.43	42.46	41.07	42.38
3631	NYSE	TNL	Fri, Dec 18, 2020	42.59	43.65	42.22	42.83
3630	NYSE	TNL	Thu, Dec 17, 2020	43.77	43.77	42.14	42.40
3629	NYSE	TNL	Wed, Dec 16, 2020	44.00	44.00	42.68	43.37
3628	NYSE	TNL	Tue, Dec 15, 2020	42.87	44.24	42.31	44.04
3627	NYSE	TNL	Mon, Dec 14, 2020	44.02	44.14	42.05	42.10
3626	NYSE	TNL	Fri, Dec 11, 2020	44.33	45.23	43.52	43.37
3625	NYSE	TNL	Thu, Dec 10, 2020	43.89	44.51	43.60	44.40
3624	NYSE	TNL	Wed, Dec 9, 2020	45.98	46.22	44.10	44.63
3623	NYSE	TNL	Tue, Dec 8, 2020	44.37	46.20	44.30	45.53
3622	NYSE	TNL	Mon, Dec 7, 2020	45.33	45.98	44.13	45.23
3621	NYSE	TNL	Fri, Dec 4, 2020	46.00	46.16	44.71	45.70
3620	NYSE	TNL	Thu, Dec 3, 2020	45.23	46.49	44.89	45.73
3619	NYSE	TNL	Wed, Dec 2, 2020	43.60	45.24	42.80	44.84
3618	NYSE	TNL	Tue, Dec 1, 2020	42.99	44.96	42.54	43.96
3617	NYSE	TNL	Mon, Nov 30, 2020	44.53	44.53	42.03	42.06
3616	NYSE	TNL	Fri, Nov 27, 2020	44.39	45.25	44.30	44.88
3615	NYSE	TNL	Wed, Nov 25, 2020	45.59	45.59	43.83	44.37
3614	NYSE	TNL	Tue, Nov 24, 2020	45.22	46.61	45.04	45.75
3613	NYSE	TNL	Mon, Nov 23, 2020	42.74	44.37	42.51	44.06
3612	NYSE	TNL	Fri, Nov 20, 2020	42.54	42.95	41.43	41.96
3611	NYSE	TNL	Thu, Nov 19, 2020	42.83	43.84	42.56	42.99
3610	NYSE	TNL	Wed, Nov 18, 2020	43.74	44.34	43.09	43.14
3609	NYSE	TNL	Tue, Nov 17, 2020	43.00	44.24	42.01	43.48
3608	NYSE	TNL	Mon, Nov 16, 2020	43.95	44.28	42.59	43.93
3607	NYSE	TNL	Fri, Nov 13, 2020	39.58	41.63	39.58	41.59
3606	NYSE	TNL	Thu, Nov 12, 2020	39.31	40.22	38.53	38.89
3605	NYSE	TNL	Wed, Nov 11, 2020	42.15	42.15	39.78	40.09
3604	NYSE	TNL	Tue, Nov 10, 2020	43.13	43.43	41.97	42.00
3603	NYSE	TNL	Mon, Nov 9, 2020	42.89	45.12	40.83	42.86
3602	NYSE	TNL	Fri, Nov 6, 2020	37.14	37.66	36.46	36.85
3601	NYSE	TNL	Thu, Nov 5, 2020	35.69	37.54	35.69	37.23
3600	NYSE	TNL	Wed, Nov 4, 2020	34.52	36.26	34.34	35.31
3599	NYSE	TNL	Tue, Nov 3, 2020	34.06	35.39	33.89	35.10
3598	NYSE	TNL	Mon, Nov 2, 2020	32.81	33.38	32.30	33.33
3597	NYSE	TNL	Fri, Oct 30, 2020	32.11	32.84	31.74	32.63
3596	NYSE	TNL	Thu, Oct 29, 2020	31.67	32.62	31.13	32.28
3595	NYSE	TNL	Wed, Oct 28, 2020	33.08	33.86	31.62	31.69
3594	NYSE	TNL	Tue, Oct 27, 2020	34.32	34.41	33.26	33.58
3593	NYSE	TNL	Mon, Oct 26, 2020	35.20	35.38	33.77	34.54
3592	NYSE	TNL	Fri, Oct 23, 2020	36.25	36.63	35.80	36.00
3591	NYSE	TNL	Thu, Oct 22, 2020	34.61	36.19	34.55	36.00
3590	NYSE	TNL	Wed, Oct 21, 2020	34.25	34.54	33.92	34.35
3589	NYSE	TNL	Tue, Oct 20, 2020	33.20	34.66	33.20	34.14
3588	NYSE	TNL	Mon, Oct 19, 2020	32.86	33.54	32.50	32.63
3587	NYSE	TNL	Fri, Oct 16, 2020	32.92	33.39	32.51	32.62
3586	NYSE	TNL	Thu, Oct 15, 2020	32.42	32.94	32.00	32.83
3585	NYSE	TNL	Wed, Oct 14, 2020	32.61	33.64	32.61	32.90
3584	NYSE	TNL	Tue, Oct 13, 2020	32.62	33.34	32.43	32.52
3583	NYSE	TNL	Mon, Oct 12, 2020	32.23	32.79	32.05	32.63
3582	NYSE	TNL	Fri, Oct 9, 2020	33.19	33.52	31.93	32.09
3581	NYSE	TNL	Thu, Oct 8, 2020	33.23	33.29	32.34	33.06
3580	NYSE	TNL	Wed, Oct 7, 2020	33.43	34.02	32.77	32.79
3579	NYSE	TNL	Tue, Oct 6, 2020	32.65	34.07	32.54	32.80
3578	NYSE	TNL	Mon, Oct 5, 2020	32.01	32.27	31.33	32.12
3577	NYSE	TNL	Fri, Oct 2, 2020	30.33	32.16	30.02	31.74
3576	NYSE	TNL	Thu, Oct 1, 2020	30.78	31.34	30.24	31.30
3575	NYSE	TNL	Wed, Sep 30, 2020	31.28	31.99	30.61	30.76
3574	NYSE	TNL	Tue, Sep 29, 2020	31.65	31.79	29.99	30.78
3573	NYSE	TNL	Mon, Sep 28, 2020	31.73	32.10	30.92	31.84
3572	NYSE	TNL	Fri, Sep 25, 2020	29.92	31.06	29.76	30.88
3571	NYSE	TNL	Thu, Sep 24, 2020	30.31	30.76	29.41	30.10
3570	NYSE	TNL	Wed, Sep 23, 2020	30.83	31.50	30.26	30.29
3569	NYSE	TNL	Tue, Sep 22, 2020	31.36	31.76	30.40	30.64
3568	NYSE	TNL	Mon, Sep 21, 2020	30.72	31.04	29.86	30.62
3567	NYSE	TNL	Fri, Sep 18, 2020	33.25	33.51	31.94	32.28
3566	NYSE	TNL	Thu, Sep 17, 2020	33.50	34.15	33.25	33.45
3565	NYSE	TNL	Wed, Sep 16, 2020	33.68	34.70	33.34	34.05
3564	NYSE	TNL	Tue, Sep 15, 2020	34.14	34.74	33.34	33.68
3563	NYSE	TNL	Mon, Sep 14, 2020	31.79	34.31	31.71	34.14
3562	NYSE	TNL	Fri, Sep 11, 2020	32.09	32.24	31.19	31.21
3561	NYSE	TNL	Thu, Sep 10, 2020	31.86	32.70	31.54	31.80
3560	NYSE	TNL	Wed, Sep 9, 2020	32.08	32.24	30.94	31.66
3559	NYSE	TNL	Tue, Sep 8, 2020	31.85	33.23	31.48	32.11
3558	NYSE	TNL	Fri, Sep 4, 2020	31.76	32.23	30.82	31.44
3557	NYSE	TNL	Thu, Sep 3, 2020	31.36	32.26	30.30	30.76
3556	NYSE	TNL	Wed, Sep 2, 2020	29.89	31.13	29.68	30.98
3555	NYSE	TNL	Tue, Sep 1, 2020	28.60	29.94	28.30	29.64
3554	NYSE	TNL	Mon, Aug 31, 2020	30.92	30.99	28.98	28.99
3553	NYSE	TNL	Fri, Aug 28, 2020	30.25	31.55	30.15	31.25
3552	NYSE	TNL	Thu, Aug 27, 2020	28.16	30.26	28.16	30.01
3551	NYSE	TNL	Wed, Aug 26, 2020	28.40	28.60	27.58	28.15
3550	NYSE	TNL	Tue, Aug 25, 2020	29.25	29.40	28.21	28.62
3549	NYSE	TNL	Mon, Aug 24, 2020	27.63	29.04	26.91	28.81
3548	NYSE	TNL	Fri, Aug 21, 2020	27.81	28.03	27.16	27.22
3547	NYSE	TNL	Thu, Aug 20, 2020	27.37	27.96	26.96	27.63
3546	NYSE	TNL	Wed, Aug 19, 2020	27.83	28.35	27.62	27.90
3545	NYSE	TNL	Tue, Aug 18, 2020	28.75	28.92	28.03	28.12
3544	NYSE	TNL	Mon, Aug 17, 2020	29.91	29.91	28.66	29.04
3543	NYSE	TNL	Fri, Aug 14, 2020	29.24	30.32	29.18	29.99
3542	NYSE	TNL	Thu, Aug 13, 2020	30.15	30.76	29.73	29.82
3541	NYSE	TNL	Wed, Aug 12, 2020	31.12	31.12	29.90	30.59
3540	NYSE	TNL	Tue, Aug 11, 2020	31.27	32.16	30.50	30.52
3539	NYSE	TNL	Mon, Aug 10, 2020	28.58	30.48	28.58	30.28
3538	NYSE	TNL	Fri, Aug 7, 2020	27.22	28.31	26.91	28.28
3537	NYSE	TNL	Thu, Aug 6, 2020	27.08	27.81	27.08	27.43
3536	NYSE	TNL	Wed, Aug 5, 2020	27.80	28.02	26.96	27.42
3535	NYSE	TNL	Tue, Aug 4, 2020	26.13	27.31	26.13	27.25
3534	NYSE	TNL	Mon, Aug 3, 2020	26.53	26.98	25.78	26.29
3533	NYSE	TNL	Fri, Jul 31, 2020	27.20	27.54	26.31	26.60
3532	NYSE	TNL	Thu, Jul 30, 2020	28.10	28.61	26.59	27.39
3531	NYSE	TNL	Wed, Jul 29, 2020	28.70	29.34	28.44	29.29
3530	NYSE	TNL	Tue, Jul 28, 2020	28.28	28.87	27.93	28.40
3529	NYSE	TNL	Mon, Jul 27, 2020	28.52	28.93	27.92	28.59
3528	NYSE	TNL	Fri, Jul 24, 2020	29.89	30.09	29.18	29.23
3527	NYSE	TNL	Thu, Jul 23, 2020	30.10	30.46	29.43	30.03
3526	NYSE	TNL	Wed, Jul 22, 2020	29.77	30.94	29.50	30.44
3525	NYSE	TNL	Tue, Jul 21, 2020	29.82	30.39	28.80	30.05
3524	NYSE	TNL	Mon, Jul 20, 2020	30.80	30.80	28.11	28.26
3523	NYSE	TNL	Fri, Jul 17, 2020	31.30	31.56	30.45	30.72
3522	NYSE	TNL	Thu, Jul 16, 2020	31.33	31.57	30.67	31.41
3521	NYSE	TNL	Wed, Jul 15, 2020	30.60	32.28	30.21	32.00
3520	NYSE	TNL	Tue, Jul 14, 2020	28.50	29.39	27.79	29.06
3519	NYSE	TNL	Mon, Jul 13, 2020	29.20	30.20	28.62	28.90
3518	NYSE	TNL	Fri, Jul 10, 2020	27.61	28.85	27.23	28.83
3517	NYSE	TNL	Thu, Jul 9, 2020	29.88	29.88	27.10	27.73
3516	NYSE	TNL	Wed, Jul 8, 2020	28.98	29.65	28.55	29.59
3515	NYSE	TNL	Tue, Jul 7, 2020	29.02	29.34	28.61	28.96
3514	NYSE	TNL	Mon, Jul 6, 2020	30.07	30.16	28.64	29.57
3513	NYSE	TNL	Thu, Jul 2, 2020	29.99	30.34	29.03	29.11
3512	NYSE	TNL	Wed, Jul 1, 2020	29.02	30.21	28.61	28.86
3511	NYSE	TNL	Tue, Jun 30, 2020	27.00	28.45	26.94	28.18
3510	NYSE	TNL	Mon, Jun 29, 2020	26.69	27.80	25.95	27.61
3509	NYSE	TNL	Fri, Jun 26, 2020	27.64	27.90	26.04	26.41
3508	NYSE	TNL	Thu, Jun 25, 2020	27.11	28.13	26.57	27.92
3507	NYSE	TNL	Wed, Jun 24, 2020	29.67	29.97	27.60	27.61
3506	NYSE	TNL	Tue, Jun 23, 2020	31.00	31.00	29.37	30.38
3505	NYSE	TNL	Mon, Jun 22, 2020	30.09	30.60	29.13	30.42
3504	NYSE	TNL	Fri, Jun 19, 2020	30.98	31.82	29.53	30.17
3503	NYSE	TNL	Thu, Jun 18, 2020	30.24	31.49	30.04	30.45
3502	NYSE	TNL	Wed, Jun 17, 2020	32.36	32.36	30.87	30.92
3501	NYSE	TNL	Tue, Jun 16, 2020	33.94	34.02	31.37	32.43
3500	NYSE	TNL	Mon, Jun 15, 2020	30.23	32.42	30.05	31.85
3499	NYSE	TNL	Fri, Jun 12, 2020	32.91	33.59	31.80	32.32
3498	NYSE	TNL	Thu, Jun 11, 2020	31.65	32.99	30.90	30.43
3497	NYSE	TNL	Wed, Jun 10, 2020	36.24	36.44	34.08	35.06
3496	NYSE	TNL	Tue, Jun 9, 2020	37.17	37.95	35.96	36.84
3495	NYSE	TNL	Mon, Jun 8, 2020	39.93	39.93	37.60	38.83
3494	NYSE	TNL	Fri, Jun 5, 2020	39.18	39.96	36.25	37.00
3493	NYSE	TNL	Thu, Jun 4, 2020	35.10	36.72	34.37	36.42
3492	NYSE	TNL	Wed, Jun 3, 2020	34.74	36.01	34.51	35.34
3491	NYSE	TNL	Tue, Jun 2, 2020	33.98	34.17	33.22	33.89
3490	NYSE	TNL	Mon, Jun 1, 2020	32.00	33.42	31.50	33.25
3489	NYSE	TNL	Fri, May 29, 2020	31.85	32.82	31.30	31.80
3488	NYSE	TNL	Thu, May 28, 2020	35.29	35.29	32.02	32.32
3487	NYSE	TNL	Wed, May 27, 2020	33.65	34.92	32.71	34.76
3486	NYSE	TNL	Tue, May 26, 2020	31.11	32.15	30.58	31.94
3485	NYSE	TNL	Fri, May 22, 2020	28.92	29.24	27.63	28.42
3484	NYSE	TNL	Thu, May 21, 2020	28.59	29.31	28.34	28.77
3483	NYSE	TNL	Wed, May 20, 2020	29.91	29.93	28.30	28.66
3482	NYSE	TNL	Tue, May 19, 2020	29.50	29.85	27.43	28.19
3481	NYSE	TNL	Mon, May 18, 2020	25.35	27.93	25.15	27.70
3480	NYSE	TNL	Fri, May 15, 2020	22.40	23.48	21.88	23.35
3479	NYSE	TNL	Thu, May 14, 2020	21.14	22.77	20.38	22.72
3478	NYSE	TNL	Wed, May 13, 2020	23.51	23.90	21.71	21.96
3477	NYSE	TNL	Tue, May 12, 2020	25.01	25.50	24.04	24.04
3476	NYSE	TNL	Mon, May 11, 2020	24.99	25.33	24.31	24.81
3475	NYSE	TNL	Fri, May 8, 2020	23.79	25.49	23.65	25.41
3474	NYSE	TNL	Thu, May 7, 2020	22.41	24.13	22.23	23.05
3473	NYSE	TNL	Wed, May 6, 2020	23.94	24.80	21.59	22.09
3472	NYSE	TNL	Tue, May 5, 2020	25.30	25.97	23.63	23.80
3471	NYSE	TNL	Mon, May 4, 2020	23.36	24.87	23.08	24.76
3470	NYSE	TNL	Fri, May 1, 2020	24.07	24.56	23.27	24.28
3469	NYSE	TNL	Thu, Apr 30, 2020	25.73	25.94	24.54	25.57
3468	NYSE	TNL	Wed, Apr 29, 2020	25.05	27.65	25.01	26.61
3467	NYSE	TNL	Tue, Apr 28, 2020	24.75	25.08	23.04	23.92
3466	NYSE	TNL	Mon, Apr 27, 2020	23.09	24.63	23.09	23.30
3465	NYSE	TNL	Fri, Apr 24, 2020	22.66	23.00	21.80	22.63
3464	NYSE	TNL	Thu, Apr 23, 2020	21.68	23.43	21.68	22.46
3463	NYSE	TNL	Wed, Apr 22, 2020	22.17	22.23	21.08	21.57
3462	NYSE	TNL	Tue, Apr 21, 2020	21.22	22.27	21.22	21.38
3461	NYSE	TNL	Mon, Apr 20, 2020	22.28	23.35	21.76	22.27
3460	NYSE	TNL	Fri, Apr 17, 2020	23.11	23.90	22.96	23.13
3459	NYSE	TNL	Thu, Apr 16, 2020	22.45	22.45	20.76	21.54
3458	NYSE	TNL	Wed, Apr 15, 2020	22.34	23.26	21.51	22.68
3457	NYSE	TNL	Tue, Apr 14, 2020	23.50	24.26	22.86	23.80
3456	NYSE	TNL	Mon, Apr 13, 2020	23.45	23.69	21.73	22.91
3455	NYSE	TNL	Thu, Apr 9, 2020	23.78	24.79	22.91	23.10
3454	NYSE	TNL	Wed, Apr 8, 2020	21.57	22.98	20.91	22.69
3453	NYSE	TNL	Tue, Apr 7, 2020	22.58	25.17	21.03	21.09
3452	NYSE	TNL	Mon, Apr 6, 2020	20.25	21.76	20.03	20.53
3451	NYSE	TNL	Fri, Apr 3, 2020	19.07	19.27	17.34	18.61
3450	NYSE	TNL	Thu, Apr 2, 2020	19.74	20.83	18.80	18.97
3449	NYSE	TNL	Wed, Apr 1, 2020	20.10	20.89	19.52	19.91
3448	NYSE	TNL	Tue, Mar 31, 2020	21.57	23.48	21.30	21.70
3447	NYSE	TNL	Mon, Mar 30, 2020	24.20	24.50	21.00	21.72
3446	NYSE	TNL	Fri, Mar 27, 2020	23.40	25.80	22.48	24.92
3445	NYSE	TNL	Thu, Mar 26, 2020	22.21	27.74	21.72	25.30
3444	NYSE	TNL	Wed, Mar 25, 2020	20.74	23.87	19.52	21.53
3443	NYSE	TNL	Tue, Mar 24, 2020	18.38	21.12	17.69	19.75
3442	NYSE	TNL	Mon, Mar 23, 2020	19.41	19.90	16.63	16.81
3441	NYSE	TNL	Fri, Mar 20, 2020	18.04	23.01	18.04	19.69
3440	NYSE	TNL	Thu, Mar 19, 2020	17.32	18.86	15.23	17.21
3439	NYSE	TNL	Wed, Mar 18, 2020	23.95	24.33	13.74	17.73
3438	NYSE	TNL	Tue, Mar 17, 2020	26.59	26.68	22.83	25.53
3437	NYSE	TNL	Mon, Mar 16, 2020	25.63	30.20	21.08	25.20
3436	NYSE	TNL	Fri, Mar 13, 2020	27.86	31.80	27.47	31.64
3435	NYSE	TNL	Thu, Mar 12, 2020	24.74	27.51	22.13	25.86
3434	NYSE	TNL	Wed, Mar 11, 2020	34.00	34.00	27.64	28.39
3433	NYSE	TNL	Tue, Mar 10, 2020	35.14	36.06	32.77	35.36
3432	NYSE	TNL	Mon, Mar 9, 2020	35.54	35.66	32.95	33.69
3431	NYSE	TNL	Fri, Mar 6, 2020	36.89	38.68	36.71	37.93
3430	NYSE	TNL	Thu, Mar 5, 2020	39.68	40.20	38.31	38.70
3429	NYSE	TNL	Wed, Mar 4, 2020	40.58	41.12	39.12	41.04
3428	NYSE	TNL	Tue, Mar 3, 2020	41.00	41.15	39.11	39.90
3427	NYSE	TNL	Mon, Mar 2, 2020	40.30	40.89	38.55	40.86
3426	NYSE	TNL	Fri, Feb 28, 2020	39.22	40.52	38.96	39.90
3425	NYSE	TNL	Thu, Feb 27, 2020	40.23	42.54	39.56	40.18
3424	NYSE	TNL	Wed, Feb 26, 2020	43.56	44.83	41.51	41.54
3423	NYSE	TNL	Tue, Feb 25, 2020	45.57	45.60	42.88	42.96
3422	NYSE	TNL	Mon, Feb 24, 2020	46.50	46.76	45.33	45.34
3421	NYSE	TNL	Fri, Feb 21, 2020	48.62	48.87	48.05	48.60
3420	NYSE	TNL	Thu, Feb 20, 2020	49.49	49.76	48.97	49.15
3419	NYSE	TNL	Wed, Feb 19, 2020	49.38	50.05	49.36	49.67
3418	NYSE	TNL	Tue, Feb 18, 2020	49.13	49.72	48.81	49.38
3417	NYSE	TNL	Fri, Feb 14, 2020	49.65	49.79	49.20	49.40
3416	NYSE	TNL	Thu, Feb 13, 2020	48.79	49.80	48.51	49.64
3415	NYSE	TNL	Wed, Feb 12, 2020	49.07	49.67	48.93	49.39
3414	NYSE	TNL	Tue, Feb 11, 2020	47.89	49.08	47.89	48.67
3413	NYSE	TNL	Mon, Feb 10, 2020	47.69	47.93	47.29	47.63
3412	NYSE	TNL	Fri, Feb 7, 2020	47.95	48.56	47.81	47.85
3411	NYSE	TNL	Thu, Feb 6, 2020	49.74	49.94	48.25	48.40
3410	NYSE	TNL	Wed, Feb 5, 2020	50.30	50.43	49.55	49.68
3409	NYSE	TNL	Tue, Feb 4, 2020	50.00	50.20	49.47	49.51
3408	NYSE	TNL	Mon, Feb 3, 2020	48.93	49.77	48.85	48.94
3407	NYSE	TNL	Fri, Jan 31, 2020	50.51	50.63	48.47	48.53
3406	NYSE	TNL	Thu, Jan 30, 2020	49.82	50.79	49.67	50.67
3405	NYSE	TNL	Wed, Jan 29, 2020	50.68	51.06	50.28	50.54
3404	NYSE	TNL	Tue, Jan 28, 2020	50.15	50.74	49.73	50.52
3403	NYSE	TNL	Mon, Jan 27, 2020	50.02	50.20	49.22	49.77
3402	NYSE	TNL	Fri, Jan 24, 2020	52.25	52.41	51.01	51.48
3401	NYSE	TNL	Thu, Jan 23, 2020	51.66	52.32	51.02	52.16
3400	NYSE	TNL	Wed, Jan 22, 2020	52.13	52.89	52.02	52.14
3399	NYSE	TNL	Tue, Jan 21, 2020	52.35	52.68	51.64	51.89
3398	NYSE	TNL	Fri, Jan 17, 2020	52.84	53.13	52.64	52.82
3397	NYSE	TNL	Thu, Jan 16, 2020	52.09	52.82	52.06	52.79
3396	NYSE	TNL	Wed, Jan 15, 2020	51.67	52.34	51.38	51.77
3395	NYSE	TNL	Tue, Jan 14, 2020	51.27	51.97	51.13	51.79
3394	NYSE	TNL	Mon, Jan 13, 2020	51.06	51.34	50.81	51.24
3393	NYSE	TNL	Fri, Jan 10, 2020	51.33	51.68	50.71	50.90
3392	NYSE	TNL	Thu, Jan 9, 2020	51.47	51.59	50.89	51.33
3391	NYSE	TNL	Wed, Jan 8, 2020	50.75	51.49	50.64	51.12
3390	NYSE	TNL	Tue, Jan 7, 2020	51.00	51.37	50.84	50.89
3389	NYSE	TNL	Mon, Jan 6, 2020	50.84	51.22	50.60	51.18
3388	NYSE	TNL	Fri, Jan 3, 2020	51.34	51.64	50.94	51.45
3387	NYSE	TNL	Thu, Jan 2, 2020	51.91	52.22	51.49	52.20
3386	NYSE	TNL	Tue, Dec 31, 2019	51.65	52.23	51.65	51.69
3385	NYSE	TNL	Mon, Dec 30, 2019	51.86	52.25	51.76	51.84
3384	NYSE	TNL	Fri, Dec 27, 2019	52.08	52.28	51.82	51.91
3383	NYSE	TNL	Thu, Dec 26, 2019	51.64	52.04	51.51	51.86
3382	NYSE	TNL	Tue, Dec 24, 2019	51.81	51.97	51.48	51.49
3381	NYSE	TNL	Mon, Dec 23, 2019	51.16	51.82	51.04	51.79
3380	NYSE	TNL	Fri, Dec 20, 2019	51.12	51.54	50.86	51.00
3379	NYSE	TNL	Thu, Dec 19, 2019	50.60	50.88	50.52	50.74
3378	NYSE	TNL	Wed, Dec 18, 2019	50.17	50.80	50.01	50.60
3377	NYSE	TNL	Tue, Dec 17, 2019	50.13	50.17	49.58	50.01
3376	NYSE	TNL	Mon, Dec 16, 2019	50.00	50.68	49.79	50.14
3375	NYSE	TNL	Fri, Dec 13, 2019	49.55	49.88	49.05	49.68
3374	NYSE	TNL	Thu, Dec 12, 2019	49.03	50.29	48.90	49.57
3373	NYSE	TNL	Wed, Dec 11, 2019	48.99	49.85	48.98	49.02
3372	NYSE	TNL	Tue, Dec 10, 2019	48.52	48.94	48.43	48.80
3371	NYSE	TNL	Mon, Dec 9, 2019	49.16	49.41	48.52	48.53
3370	NYSE	TNL	Fri, Dec 6, 2019	48.88	49.46	48.88	49.28
3369	NYSE	TNL	Thu, Dec 5, 2019	48.39	48.75	48.23	48.46
3368	NYSE	TNL	Wed, Dec 4, 2019	47.86	48.61	47.74	48.32
3367	NYSE	TNL	Tue, Dec 3, 2019	47.88	47.88	47.04	47.74
3366	NYSE	TNL	Mon, Dec 2, 2019	48.46	48.85	48.15	48.38
3365	NYSE	TNL	Fri, Nov 29, 2019	49.00	49.35	48.46	48.50
3364	NYSE	TNL	Wed, Nov 27, 2019	49.17	49.50	48.84	49.28
3363	NYSE	TNL	Tue, Nov 26, 2019	48.51	49.02	48.12	48.97
3362	NYSE	TNL	Mon, Nov 25, 2019	48.14	48.60	47.93	48.34
3361	NYSE	TNL	Fri, Nov 22, 2019	47.72	47.96	47.44	47.85
3360	NYSE	TNL	Thu, Nov 21, 2019	47.60	47.76	46.87	47.53
3359	NYSE	TNL	Wed, Nov 20, 2019	48.05	48.09	47.22	47.59
3358	NYSE	TNL	Tue, Nov 19, 2019	48.37	48.67	48.17	48.30
3357	NYSE	TNL	Mon, Nov 18, 2019	48.21	48.35	47.73	48.10
3356	NYSE	TNL	Fri, Nov 15, 2019	48.14	48.71	47.83	48.28
3355	NYSE	TNL	Thu, Nov 14, 2019	47.20	47.86	46.93	47.82
3354	NYSE	TNL	Wed, Nov 13, 2019	47.63	47.83	47.17	47.20
3353	NYSE	TNL	Tue, Nov 12, 2019	48.81	48.95	48.02	48.06
3352	NYSE	TNL	Mon, Nov 11, 2019	49.17	49.48	48.37	48.75
3351	NYSE	TNL	Fri, Nov 8, 2019	49.55	49.64	48.56	49.50
3350	NYSE	TNL	Thu, Nov 7, 2019	49.76	50.08	49.27	49.60
3349	NYSE	TNL	Wed, Nov 6, 2019	49.20	49.57	48.77	49.21
3348	NYSE	TNL	Tue, Nov 5, 2019	47.96	49.26	47.84	49.23
3347	NYSE	TNL	Mon, Nov 4, 2019	47.24	47.96	46.96	47.81
3346	NYSE	TNL	Fri, Nov 1, 2019	46.68	47.35	46.64	46.90
3345	NYSE	TNL	Thu, Oct 31, 2019	47.37	47.38	45.71	46.41
3344	NYSE	TNL	Wed, Oct 30, 2019	47.38	47.49	45.65	47.10
3343	NYSE	TNL	Tue, Oct 29, 2019	46.13	46.89	46.12	46.37
3342	NYSE	TNL	Mon, Oct 28, 2019	46.40	46.65	45.94	46.17
3341	NYSE	TNL	Fri, Oct 25, 2019	44.63	46.22	44.62	46.09
3340	NYSE	TNL	Thu, Oct 24, 2019	45.67	45.95	44.41	44.71
3339	NYSE	TNL	Wed, Oct 23, 2019	45.92	46.07	45.35	45.41
3338	NYSE	TNL	Tue, Oct 22, 2019	46.53	46.54	45.74	46.10
3337	NYSE	TNL	Mon, Oct 21, 2019	46.67	47.00	46.38	46.47
3336	NYSE	TNL	Fri, Oct 18, 2019	45.85	46.40	45.47	46.13
3335	NYSE	TNL	Thu, Oct 17, 2019	46.36	46.51	45.83	46.04
3334	NYSE	TNL	Wed, Oct 16, 2019	45.97	46.55	45.86	46.17
3333	NYSE	TNL	Tue, Oct 15, 2019	45.36	46.25	45.28	46.20
3332	NYSE	TNL	Mon, Oct 14, 2019	44.93	45.44	44.65	45.28
3331	NYSE	TNL	Fri, Oct 11, 2019	44.62	45.90	44.62	45.28
3330	NYSE	TNL	Thu, Oct 10, 2019	44.13	44.84	43.45	43.81
3329	NYSE	TNL	Wed, Oct 9, 2019	44.75	44.75	43.82	43.88
3328	NYSE	TNL	Tue, Oct 8, 2019	44.23	44.74	43.83	44.06
3327	NYSE	TNL	Mon, Oct 7, 2019	44.52	45.03	44.30	44.73
3326	NYSE	TNL	Fri, Oct 4, 2019	44.60	45.01	44.38	44.60
3325	NYSE	TNL	Thu, Oct 3, 2019	44.67	44.93	43.39	44.43
3324	NYSE	TNL	Wed, Oct 2, 2019	44.98	45.26	44.30	44.99
3323	NYSE	TNL	Tue, Oct 1, 2019	46.00	46.65	45.18	45.34
3322	NYSE	TNL	Mon, Sep 30, 2019	45.15	46.19	45.15	46.02
3321	NYSE	TNL	Fri, Sep 27, 2019	45.77	46.06	45.03	45.11
3320	NYSE	TNL	Thu, Sep 26, 2019	46.13	46.13	45.50	45.67
3319	NYSE	TNL	Wed, Sep 25, 2019	45.46	46.55	45.15	46.39
3318	NYSE	TNL	Tue, Sep 24, 2019	47.01	47.07	45.37	45.43
3317	NYSE	TNL	Mon, Sep 23, 2019	46.17	47.17	46.17	46.73
3316	NYSE	TNL	Fri, Sep 20, 2019	47.19	47.31	46.52	46.52
3315	NYSE	TNL	Thu, Sep 19, 2019	47.17	47.40	46.94	47.06
3314	NYSE	TNL	Wed, Sep 18, 2019	46.98	47.14	46.45	47.07
3313	NYSE	TNL	Tue, Sep 17, 2019	47.73	47.73	46.64	47.10
3312	NYSE	TNL	Mon, Sep 16, 2019	47.52	47.96	46.88	47.81
3311	NYSE	TNL	Fri, Sep 13, 2019	47.96	48.66	47.78	47.81
3310	NYSE	TNL	Thu, Sep 12, 2019	48.41	48.56	47.51	47.70
3309	NYSE	TNL	Wed, Sep 11, 2019	48.79	49.06	47.78	48.49
3308	NYSE	TNL	Tue, Sep 10, 2019	47.04	48.92	46.74	48.90
3307	NYSE	TNL	Mon, Sep 9, 2019	45.61	47.05	45.58	46.97
3306	NYSE	TNL	Fri, Sep 6, 2019	45.20	45.98	44.91	45.43
3305	NYSE	TNL	Thu, Sep 5, 2019	44.68	45.46	44.63	45.11
3304	NYSE	TNL	Wed, Sep 4, 2019	44.19	44.50	43.86	44.00
3303	NYSE	TNL	Tue, Sep 3, 2019	43.75	43.84	42.98	43.64
3302	NYSE	TNL	Fri, Aug 30, 2019	44.57	44.89	44.11	44.34
3301	NYSE	TNL	Thu, Aug 29, 2019	43.30	44.42	43.30	44.09
3300	NYSE	TNL	Wed, Aug 28, 2019	42.10	43.03	41.83	42.85
3299	NYSE	TNL	Tue, Aug 27, 2019	42.69	42.79	41.91	42.17
3298	NYSE	TNL	Mon, Aug 26, 2019	42.90	42.90	42.02	42.38
3297	NYSE	TNL	Fri, Aug 23, 2019	43.07	43.49	42.26	42.32
3296	NYSE	TNL	Thu, Aug 22, 2019	42.98	43.57	42.83	43.32
3295	NYSE	TNL	Wed, Aug 21, 2019	43.09	43.21	42.35	42.89
3294	NYSE	TNL	Tue, Aug 20, 2019	40.67	42.68	40.67	42.59
3293	NYSE	TNL	Mon, Aug 19, 2019	40.40	40.89	40.14	40.55
3292	NYSE	TNL	Fri, Aug 16, 2019	38.99	39.77	38.75	39.71
3291	NYSE	TNL	Thu, Aug 15, 2019	39.23	39.23	38.34	38.54
3290	NYSE	TNL	Wed, Aug 14, 2019	40.11	40.11	38.92	39.04
3289	NYSE	TNL	Tue, Aug 13, 2019	39.61	41.71	39.61	40.91
3288	NYSE	TNL	Mon, Aug 12, 2019	39.88	39.96	39.60	39.81
3287	NYSE	TNL	Fri, Aug 9, 2019	40.77	40.92	40.20	40.27
3286	NYSE	TNL	Thu, Aug 8, 2019	39.65	40.88	39.64	40.83
3285	NYSE	TNL	Wed, Aug 7, 2019	39.28	39.53	38.79	39.29
3284	NYSE	TNL	Tue, Aug 6, 2019	40.45	40.77	39.50	40.03
3283	NYSE	TNL	Mon, Aug 5, 2019	41.40	41.42	39.67	40.35
3282	NYSE	TNL	Fri, Aug 2, 2019	43.41	43.41	42.02	42.38
3281	NYSE	TNL	Thu, Aug 1, 2019	47.06	47.13	43.61	43.82
3280	NYSE	TNL	Wed, Jul 31, 2019	49.13	49.75	46.75	47.06
3279	NYSE	TNL	Tue, Jul 30, 2019	48.23	49.11	45.81	49.07
3278	NYSE	TNL	Mon, Jul 29, 2019	46.85	47.28	46.56	47.26
3277	NYSE	TNL	Fri, Jul 26, 2019	46.48	47.05	46.14	46.96
3276	NYSE	TNL	Thu, Jul 25, 2019	46.22	46.99	45.99	46.23
3275	NYSE	TNL	Wed, Jul 24, 2019	46.34	46.72	45.72	46.39
3274	NYSE	TNL	Tue, Jul 23, 2019	45.87	46.43	45.74	46.35
3273	NYSE	TNL	Mon, Jul 22, 2019	46.02	46.15	45.52	45.72
3272	NYSE	TNL	Fri, Jul 19, 2019	46.26	46.42	45.75	45.78
3271	NYSE	TNL	Thu, Jul 18, 2019	46.43	46.43	45.89	46.24
3270	NYSE	TNL	Wed, Jul 17, 2019	47.09	47.13	46.25	46.37
3269	NYSE	TNL	Tue, Jul 16, 2019	46.50	47.24	46.42	47.09
3268	NYSE	TNL	Mon, Jul 15, 2019	46.54	46.54	45.90	46.49
3267	NYSE	TNL	Fri, Jul 12, 2019	46.00	46.66	45.99	46.42
3266	NYSE	TNL	Thu, Jul 11, 2019	45.10	45.93	45.10	45.92
3265	NYSE	TNL	Wed, Jul 10, 2019	45.33	45.63	44.98	45.17
3264	NYSE	TNL	Tue, Jul 9, 2019	44.82	45.24	44.61	45.05
3263	NYSE	TNL	Mon, Jul 8, 2019	45.40	45.47	45.06	45.14
3262	NYSE	TNL	Fri, Jul 5, 2019	45.34	45.66	45.04	45.59
3261	NYSE	TNL	Wed, Jul 3, 2019	44.81	45.62	43.90	45.60
3260	NYSE	TNL	Tue, Jul 2, 2019	45.08	45.08	44.32	44.86
3259	NYSE	TNL	Mon, Jul 1, 2019	44.74	45.56	44.51	45.17
3258	NYSE	TNL	Fri, Jun 28, 2019	43.23	44.29	43.23	43.90
3257	NYSE	TNL	Thu, Jun 27, 2019	42.47	43.28	42.19	43.26
3256	NYSE	TNL	Wed, Jun 26, 2019	42.06	42.43	41.77	42.21
3255	NYSE	TNL	Tue, Jun 25, 2019	42.55	42.69	41.89	41.95
3254	NYSE	TNL	Mon, Jun 24, 2019	42.91	43.21	42.50	42.57
3253	NYSE	TNL	Fri, Jun 21, 2019	43.06	43.46	42.91	42.92
3252	NYSE	TNL	Thu, Jun 20, 2019	43.26	43.61	43.11	43.35
3251	NYSE	TNL	Wed, Jun 19, 2019	43.15	43.20	42.56	43.19
3250	NYSE	TNL	Tue, Jun 18, 2019	43.00	43.37	42.75	42.89
3249	NYSE	TNL	Mon, Jun 17, 2019	42.90	43.28	42.61	42.74
3248	NYSE	TNL	Fri, Jun 14, 2019	42.72	43.01	42.01	42.83
3247	NYSE	TNL	Thu, Jun 13, 2019	42.65	43.04	42.37	42.87
3246	NYSE	TNL	Wed, Jun 12, 2019	43.54	43.54	42.78	42.47
3245	NYSE	TNL	Tue, Jun 11, 2019	42.88	44.33	42.88	43.53
3244	NYSE	TNL	Mon, Jun 10, 2019	42.12	42.95	42.12	42.55
3243	NYSE	TNL	Fri, Jun 7, 2019	41.15	42.14	41.15	41.78
3242	NYSE	TNL	Thu, Jun 6, 2019	41.02	41.52	40.53	41.01
3241	NYSE	TNL	Wed, Jun 5, 2019	41.47	41.64	40.59	41.08
3240	NYSE	TNL	Tue, Jun 4, 2019	39.85	41.22	39.71	41.11
3239	NYSE	TNL	Mon, Jun 3, 2019	39.62	40.45	39.33	39.48
3238	NYSE	TNL	Fri, May 31, 2019	40.37	40.44	39.63	39.78
3237	NYSE	TNL	Thu, May 30, 2019	41.42	41.76	40.87	40.90
3236	NYSE	TNL	Wed, May 29, 2019	41.00	41.51	40.73	41.31
3235	NYSE	TNL	Tue, May 28, 2019	41.85	42.09	41.19	41.25
3234	NYSE	TNL	Fri, May 24, 2019	41.76	41.93	41.45	41.79
3233	NYSE	TNL	Thu, May 23, 2019	42.44	42.58	41.51	41.66
3232	NYSE	TNL	Wed, May 22, 2019	43.55	43.81	42.84	42.90
3231	NYSE	TNL	Tue, May 21, 2019	43.17	43.85	43.17	43.80
3230	NYSE	TNL	Mon, May 20, 2019	43.94	44.09	42.84	42.94
3229	NYSE	TNL	Fri, May 17, 2019	43.93	44.83	43.81	44.50
3228	NYSE	TNL	Thu, May 16, 2019	43.79	44.67	43.79	44.28
3227	NYSE	TNL	Wed, May 15, 2019	42.65	43.78	42.33	43.56
3226	NYSE	TNL	Tue, May 14, 2019	42.38	43.61	42.19	43.10
3225	NYSE	TNL	Mon, May 13, 2019	42.97	43.14	42.17	42.18
3224	NYSE	TNL	Fri, May 10, 2019	43.11	44.09	42.82	43.88
3223	NYSE	TNL	Thu, May 9, 2019	43.53	43.78	43.11	43.67
3222	NYSE	TNL	Wed, May 8, 2019	43.74	44.25	43.45	43.69
3221	NYSE	TNL	Tue, May 7, 2019	44.09	44.43	43.43	43.92
3220	NYSE	TNL	Mon, May 6, 2019	43.67	44.76	43.50	44.58
3219	NYSE	TNL	Fri, May 3, 2019	43.93	44.73	43.73	44.63
3218	NYSE	TNL	Thu, May 2, 2019	44.50	44.55	43.11	43.71
3217	NYSE	TNL	Wed, May 1, 2019	44.40	44.89	42.83	44.48
3216	NYSE	TNL	Tue, Apr 30, 2019	43.26	43.59	42.72	43.56
3215	NYSE	TNL	Mon, Apr 29, 2019	42.99	43.49	42.49	43.33
3214	NYSE	TNL	Fri, Apr 26, 2019	42.44	43.13	42.21	42.99
3213	NYSE	TNL	Thu, Apr 25, 2019	42.87	42.92	42.25	42.45
3212	NYSE	TNL	Wed, Apr 24, 2019	43.40	43.40	42.68	43.04
3211	NYSE	TNL	Tue, Apr 23, 2019	42.99	43.66	42.72	43.56
3210	NYSE	TNL	Mon, Apr 22, 2019	42.56	43.54	42.56	42.89
3209	NYSE	TNL	Thu, Apr 18, 2019	42.95	43.03	42.48	42.74
3208	NYSE	TNL	Wed, Apr 17, 2019	43.29	43.43	42.77	42.88
3207	NYSE	TNL	Tue, Apr 16, 2019	42.54	43.25	42.46	43.13
3206	NYSE	TNL	Mon, Apr 15, 2019	42.80	43.03	42.19	42.56
3205	NYSE	TNL	Fri, Apr 12, 2019	42.43	43.22	42.09	42.82
3204	NYSE	TNL	Thu, Apr 11, 2019	42.21	42.61	42.16	42.24
3203	NYSE	TNL	Wed, Apr 10, 2019	41.43	42.15	41.30	42.11
3202	NYSE	TNL	Tue, Apr 9, 2019	41.94	42.25	41.23	41.29
3201	NYSE	TNL	Mon, Apr 8, 2019	42.03	42.38	41.86	42.19
3200	NYSE	TNL	Fri, Apr 5, 2019	41.48	42.29	41.47	42.00
3199	NYSE	TNL	Thu, Apr 4, 2019	41.59	42.08	41.46	41.50
3198	NYSE	TNL	Wed, Apr 3, 2019	41.44	41.86	41.36	41.51
3197	NYSE	TNL	Tue, Apr 2, 2019	41.14	41.43	40.89	41.10
3196	NYSE	TNL	Mon, Apr 1, 2019	40.91	41.36	40.63	41.21
3195	NYSE	TNL	Fri, Mar 29, 2019	40.32	40.79	40.11	40.49
3194	NYSE	TNL	Thu, Mar 28, 2019	39.79	40.34	39.76	40.23
3193	NYSE	TNL	Wed, Mar 27, 2019	40.13	40.28	39.35	39.73
3192	NYSE	TNL	Tue, Mar 26, 2019	40.18	40.49	39.40	39.96
3191	NYSE	TNL	Mon, Mar 25, 2019	40.13	40.44	39.63	40.05
3190	NYSE	TNL	Fri, Mar 22, 2019	41.49	41.49	40.26	40.36
3189	NYSE	TNL	Thu, Mar 21, 2019	41.05	42.00	40.89	41.66
3188	NYSE	TNL	Wed, Mar 20, 2019	41.29	41.70	40.81	41.19
3187	NYSE	TNL	Tue, Mar 19, 2019	42.32	42.37	41.13	41.29
3186	NYSE	TNL	Mon, Mar 18, 2019	41.74	42.20	41.53	42.14
3185	NYSE	TNL	Fri, Mar 15, 2019	41.10	41.73	41.06	41.44
3184	NYSE	TNL	Thu, Mar 14, 2019	41.97	42.00	41.31	40.90
3183	NYSE	TNL	Wed, Mar 13, 2019	41.99	42.58	41.68	41.80
3182	NYSE	TNL	Tue, Mar 12, 2019	42.53	42.81	41.89	41.93
3181	NYSE	TNL	Mon, Mar 11, 2019	44.42	44.42	42.22	42.36
3180	NYSE	TNL	Fri, Mar 8, 2019	43.83	44.60	43.08	44.55
3179	NYSE	TNL	Thu, Mar 7, 2019	45.60	45.66	44.30	44.38
3178	NYSE	TNL	Wed, Mar 6, 2019	45.98	46.58	45.49	45.66
3177	NYSE	TNL	Tue, Mar 5, 2019	45.10	45.85	45.06	45.64
3176	NYSE	TNL	Mon, Mar 4, 2019	44.86	45.38	44.14	44.96
3175	NYSE	TNL	Fri, Mar 1, 2019	45.30	45.48	44.48	44.68
3174	NYSE	TNL	Thu, Feb 28, 2019	46.47	46.70	44.91	45.03
3173	NYSE	TNL	Wed, Feb 27, 2019	45.12	46.73	44.98	46.45
3172	NYSE	TNL	Tue, Feb 26, 2019	46.73	47.55	44.95	45.05
3171	NYSE	TNL	Mon, Feb 25, 2019	47.30	47.55	46.48	46.82
3170	NYSE	TNL	Fri, Feb 22, 2019	46.72	47.08	46.43	47.06
3169	NYSE	TNL	Thu, Feb 21, 2019	46.71	47.05	46.44	46.67
3168	NYSE	TNL	Wed, Feb 20, 2019	46.66	47.03	46.20	46.83
3167	NYSE	TNL	Tue, Feb 19, 2019	46.28	46.64	46.02	46.50
3166	NYSE	TNL	Fri, Feb 15, 2019	45.96	46.54	45.53	46.52
3165	NYSE	TNL	Thu, Feb 14, 2019	45.30	46.10	45.11	45.69
3164	NYSE	TNL	Wed, Feb 13, 2019	45.46	46.17	45.46	45.73
3163	NYSE	TNL	Tue, Feb 12, 2019	44.19	45.28	43.96	45.10
3162	NYSE	TNL	Mon, Feb 11, 2019	44.13	44.25	43.68	43.97
3161	NYSE	TNL	Fri, Feb 8, 2019	43.49	44.00	43.43	43.72
3160	NYSE	TNL	Thu, Feb 7, 2019	44.06	44.36	43.72	44.06
3159	NYSE	TNL	Wed, Feb 6, 2019	43.98	44.79	43.98	44.48
3158	NYSE	TNL	Tue, Feb 5, 2019	43.75	44.34	43.59	44.20
3157	NYSE	TNL	Mon, Feb 4, 2019	42.47	43.62	42.47	43.61
3156	NYSE	TNL	Fri, Feb 1, 2019	42.26	42.74	42.22	42.50
3155	NYSE	TNL	Thu, Jan 31, 2019	42.56	42.75	42.14	42.14
3154	NYSE	TNL	Wed, Jan 30, 2019	42.28	42.79	41.81	42.59
3153	NYSE	TNL	Tue, Jan 29, 2019	41.47	41.92	41.23	41.83
3152	NYSE	TNL	Mon, Jan 28, 2019	40.80	41.56	40.77	41.56
3151	NYSE	TNL	Fri, Jan 25, 2019	40.75	41.19	40.51	41.12
3150	NYSE	TNL	Thu, Jan 24, 2019	39.87	40.55	39.79	40.25
3149	NYSE	TNL	Wed, Jan 23, 2019	40.13	40.40	39.31	39.79
3148	NYSE	TNL	Tue, Jan 22, 2019	40.55	40.71	39.57	39.75
3147	NYSE	TNL	Fri, Jan 18, 2019	40.08	40.84	39.70	40.55
3146	NYSE	TNL	Thu, Jan 17, 2019	39.13	40.02	39.11	39.65
3145	NYSE	TNL	Wed, Jan 16, 2019	39.02	39.46	38.74	39.28
3144	NYSE	TNL	Tue, Jan 15, 2019	38.29	38.76	38.10	38.75
3143	NYSE	TNL	Mon, Jan 14, 2019	38.50	38.69	37.97	38.25
3142	NYSE	TNL	Fri, Jan 11, 2019	37.81	38.42	37.74	38.31
3141	NYSE	TNL	Thu, Jan 10, 2019	37.50	38.21	37.35	37.98
3140	NYSE	TNL	Wed, Jan 9, 2019	38.10	38.49	37.62	37.99
3139	NYSE	TNL	Tue, Jan 8, 2019	37.55	38.07	37.32	37.80
3138	NYSE	TNL	Mon, Jan 7, 2019	36.65	37.26	36.13	37.08
3137	NYSE	TNL	Fri, Jan 4, 2019	35.50	36.52	35.29	36.48
3136	NYSE	TNL	Thu, Jan 3, 2019	35.92	36.19	34.77	34.83
3135	NYSE	TNL	Wed, Jan 2, 2019	35.41	36.47	34.82	36.30
3134	NYSE	TNL	Mon, Dec 31, 2018	36.11	36.30	35.59	35.84
3133	NYSE	TNL	Fri, Dec 28, 2018	36.25	36.85	35.60	35.96
3132	NYSE	TNL	Thu, Dec 27, 2018	35.17	36.27	34.59	36.23
3131	NYSE	TNL	Wed, Dec 26, 2018	34.02	35.87	33.76	35.83
3130	NYSE	TNL	Mon, Dec 24, 2018	34.24	34.59	33.55	33.86
3129	NYSE	TNL	Fri, Dec 21, 2018	35.52	35.78	34.21	34.47
3128	NYSE	TNL	Thu, Dec 20, 2018	36.00	36.10	34.82	35.53
3127	NYSE	TNL	Wed, Dec 19, 2018	37.51	38.57	36.09	36.22
3126	NYSE	TNL	Tue, Dec 18, 2018	37.55	38.18	37.29	37.47
3125	NYSE	TNL	Mon, Dec 17, 2018	37.47	38.21	37.01	37.17
3124	NYSE	TNL	Fri, Dec 14, 2018	37.10	38.19	37.09	37.50
3123	NYSE	TNL	Thu, Dec 13, 2018	38.03	38.26	37.43	37.56
3122	NYSE	TNL	Wed, Dec 12, 2018	38.38	38.91	37.97	37.56
3121	NYSE	TNL	Tue, Dec 11, 2018	38.59	38.92	37.72	37.78
3120	NYSE	TNL	Mon, Dec 10, 2018	38.79	39.25	37.79	38.30
3119	NYSE	TNL	Fri, Dec 7, 2018	40.26	40.92	38.81	38.88
3118	NYSE	TNL	Thu, Dec 6, 2018	39.60	40.55	39.22	40.50
3117	NYSE	TNL	Tue, Dec 4, 2018	42.09	42.10	40.38	40.50
3116	NYSE	TNL	Mon, Dec 3, 2018	42.28	42.93	41.89	42.27
3115	NYSE	TNL	Fri, Nov 30, 2018	41.61	42.19	40.94	41.47
3114	NYSE	TNL	Thu, Nov 29, 2018	41.71	42.21	41.07	41.65
3113	NYSE	TNL	Wed, Nov 28, 2018	41.69	42.00	40.97	41.74
3112	NYSE	TNL	Tue, Nov 27, 2018	41.71	42.25	41.14	41.69
3111	NYSE	TNL	Mon, Nov 26, 2018	42.26	43.10	42.26	42.65
3110	NYSE	TNL	Fri, Nov 23, 2018	41.88	42.41	41.31	41.79
3109	NYSE	TNL	Wed, Nov 21, 2018	41.33	42.60	41.33	42.05
3108	NYSE	TNL	Tue, Nov 20, 2018	40.49	41.20	40.00	41.01
3107	NYSE	TNL	Mon, Nov 19, 2018	41.72	42.11	41.10	41.29
3106	NYSE	TNL	Fri, Nov 16, 2018	41.46	42.08	41.33	41.68
3105	NYSE	TNL	Thu, Nov 15, 2018	41.23	42.29	40.96	41.88
3104	NYSE	TNL	Wed, Nov 14, 2018	42.00	42.72	41.49	41.63
3103	NYSE	TNL	Tue, Nov 13, 2018	41.61	42.47	41.48	41.50
3102	NYSE	TNL	Mon, Nov 12, 2018	41.60	41.78	41.00	41.41
3101	NYSE	TNL	Fri, Nov 9, 2018	42.27	42.55	41.05	41.60
3100	NYSE	TNL	Thu, Nov 8, 2018	42.61	43.04	42.29	42.68
3099	NYSE	TNL	Wed, Nov 7, 2018	43.68	43.68	42.52	42.95
3098	NYSE	TNL	Tue, Nov 6, 2018	42.51	43.65	42.35	43.34
3097	NYSE	TNL	Mon, Nov 5, 2018	43.32	43.83	42.64	42.84
3096	NYSE	TNL	Fri, Nov 2, 2018	43.34	43.88	42.72	43.16
3095	NYSE	TNL	Thu, Nov 1, 2018	36.58	43.32	36.47	42.69
3094	NYSE	TNL	Wed, Oct 31, 2018	35.30	36.08	35.13	35.88
3093	NYSE	TNL	Tue, Oct 30, 2018	34.14	34.83	34.14	34.80
3092	NYSE	TNL	Mon, Oct 29, 2018	34.95	35.45	33.85	34.26
3091	NYSE	TNL	Fri, Oct 26, 2018	34.35	35.02	33.84	34.44
3090	NYSE	TNL	Thu, Oct 25, 2018	34.04	35.41	33.85	34.89
3089	NYSE	TNL	Wed, Oct 24, 2018	35.62	35.85	33.61	33.63
3088	NYSE	TNL	Tue, Oct 23, 2018	35.61	35.98	35.05	35.77
3087	NYSE	TNL	Mon, Oct 22, 2018	36.70	36.79	36.27	36.30
3086	NYSE	TNL	Fri, Oct 19, 2018	36.66	37.13	36.35	36.46
3085	NYSE	TNL	Thu, Oct 18, 2018	37.72	37.78	36.55	36.63
3084	NYSE	TNL	Wed, Oct 17, 2018	37.59	38.10	37.38	37.70
3083	NYSE	TNL	Tue, Oct 16, 2018	37.26	38.05	37.00	37.71
3082	NYSE	TNL	Mon, Oct 15, 2018	36.51	37.29	36.37	36.82
3081	NYSE	TNL	Fri, Oct 12, 2018	36.88	36.91	35.92	36.58
3080	NYSE	TNL	Thu, Oct 11, 2018	36.95	37.08	35.80	36.29
3079	NYSE	TNL	Wed, Oct 10, 2018	39.19	39.19	36.89	36.94
3078	NYSE	TNL	Tue, Oct 9, 2018	40.00	40.04	39.15	39.18
3077	NYSE	TNL	Mon, Oct 8, 2018	39.89	40.16	39.57	39.95
3076	NYSE	TNL	Fri, Oct 5, 2018	40.24	40.85	39.85	40.08
3075	NYSE	TNL	Thu, Oct 4, 2018	41.16	41.16	39.80	40.06
3074	NYSE	TNL	Wed, Oct 3, 2018	41.32	41.72	41.03	41.15
3073	NYSE	TNL	Tue, Oct 2, 2018	41.39	41.52	40.94	41.26
3072	NYSE	TNL	Mon, Oct 1, 2018	43.59	43.59	41.43	41.48
3071	NYSE	TNL	Fri, Sep 28, 2018	42.84	43.61	42.80	43.36
3070	NYSE	TNL	Thu, Sep 27, 2018	42.73	43.24	42.36	42.94
3069	NYSE	TNL	Wed, Sep 26, 2018	43.17	43.54	42.95	43.09
3068	NYSE	TNL	Tue, Sep 25, 2018	42.74	43.38	42.46	43.22
3067	NYSE	TNL	Mon, Sep 24, 2018	43.72	43.72	42.33	42.50
3066	NYSE	TNL	Fri, Sep 21, 2018	44.15	44.42	43.86	43.95
3065	NYSE	TNL	Thu, Sep 20, 2018	43.09	44.04	43.05	44.00
3064	NYSE	TNL	Wed, Sep 19, 2018	43.10	43.45	42.91	42.92
3063	NYSE	TNL	Tue, Sep 18, 2018	42.10	43.40	41.86	43.07
3062	NYSE	TNL	Mon, Sep 17, 2018	42.18	42.65	42.07	42.15
3061	NYSE	TNL	Fri, Sep 14, 2018	41.06	42.28	40.83	42.18
3060	NYSE	TNL	Thu, Sep 13, 2018	40.42	41.23	40.34	40.96
3059	NYSE	TNL	Wed, Sep 12, 2018	40.21	40.74	40.00	40.30
3058	NYSE	TNL	Tue, Sep 11, 2018	40.93	41.38	40.18	40.21
3057	NYSE	TNL	Mon, Sep 10, 2018	41.49	41.70	41.10	41.11
3056	NYSE	TNL	Fri, Sep 7, 2018	41.69	41.69	40.95	41.39
3055	NYSE	TNL	Thu, Sep 6, 2018	42.66	42.89	41.35	41.68
3054	NYSE	TNL	Wed, Sep 5, 2018	43.50	43.74	42.28	42.73
3053	NYSE	TNL	Tue, Sep 4, 2018	44.11	44.37	43.86	44.07
3052	NYSE	TNL	Fri, Aug 31, 2018	44.00	44.36	43.82	44.20
3051	NYSE	TNL	Thu, Aug 30, 2018	44.41	44.60	44.05	44.10
3050	NYSE	TNL	Wed, Aug 29, 2018	44.29	44.88	44.23	44.46
3049	NYSE	TNL	Tue, Aug 28, 2018	44.32	44.75	44.06	44.44
3048	NYSE	TNL	Mon, Aug 27, 2018	44.20	44.70	43.80	44.17
3047	NYSE	TNL	Fri, Aug 24, 2018	43.98	44.41	43.89	44.00
3046	NYSE	TNL	Thu, Aug 23, 2018	44.83	44.84	44.01	44.07
3045	NYSE	TNL	Wed, Aug 22, 2018	45.16	45.38	44.70	44.75
3044	NYSE	TNL	Tue, Aug 21, 2018	45.13	45.42	45.10	45.24
3043	NYSE	TNL	Mon, Aug 20, 2018	45.00	45.28	44.90	45.19
3042	NYSE	TNL	Fri, Aug 17, 2018	44.67	44.97	44.60	44.88
3041	NYSE	TNL	Thu, Aug 16, 2018	44.61	45.28	44.57	44.86
3040	NYSE	TNL	Wed, Aug 15, 2018	44.12	44.39	43.63	44.39
3039	NYSE	TNL	Tue, Aug 14, 2018	43.70	44.56	43.65	44.46
3038	NYSE	TNL	Mon, Aug 13, 2018	44.30	44.41	43.38	43.56
3037	NYSE	TNL	Fri, Aug 10, 2018	44.35	44.56	44.17	44.32
3036	NYSE	TNL	Thu, Aug 9, 2018	43.91	44.53	43.82	44.34
3035	NYSE	TNL	Wed, Aug 8, 2018	46.01	46.80	43.39	43.92
3034	NYSE	TNL	Tue, Aug 7, 2018	46.47	46.57	45.65	45.72
3033	NYSE	TNL	Mon, Aug 6, 2018	46.48	46.81	46.00	46.57
3032	NYSE	TNL	Fri, Aug 3, 2018	46.50	46.93	46.26	46.47
3031	NYSE	TNL	Thu, Aug 2, 2018	45.76	46.51	45.43	46.42
3030	NYSE	TNL	Wed, Aug 1, 2018	46.12	46.43	45.52	46.20
3029	NYSE	TNL	Tue, Jul 31, 2018	45.56	46.25	45.56	46.12
3028	NYSE	TNL	Mon, Jul 30, 2018	45.62	45.93	45.45	45.52
3027	NYSE	TNL	Fri, Jul 27, 2018	46.27	46.50	45.53	45.71
3026	NYSE	TNL	Thu, Jul 26, 2018	45.46	46.75	45.35	46.04
3025	NYSE	TNL	Wed, Jul 25, 2018	45.54	45.65	44.80	45.60
3024	NYSE	TNL	Tue, Jul 24, 2018	46.13	46.52	45.55	45.68
3023	NYSE	TNL	Mon, Jul 23, 2018	46.82	46.97	46.32	46.35
3022	NYSE	TNL	Fri, Jul 20, 2018	46.88	47.35	46.80	46.86
3021	NYSE	TNL	Thu, Jul 19, 2018	46.73	47.17	46.48	47.02
3020	NYSE	TNL	Wed, Jul 18, 2018	46.53	46.98	46.20	46.89
3019	NYSE	TNL	Tue, Jul 17, 2018	45.60	46.42	45.44	46.22
3018	NYSE	TNL	Mon, Jul 16, 2018	45.43	45.90	45.00	45.63
3017	NYSE	TNL	Fri, Jul 13, 2018	44.85	45.26	44.74	45.08
3016	NYSE	TNL	Thu, Jul 12, 2018	45.39	45.47	44.77	44.96
3015	NYSE	TNL	Wed, Jul 11, 2018	45.40	45.52	45.13	45.15
3014	NYSE	TNL	Tue, Jul 10, 2018	45.55	45.90	45.40	45.63
3013	NYSE	TNL	Mon, Jul 9, 2018	44.97	45.65	44.85	45.50
3012	NYSE	TNL	Fri, Jul 6, 2018	44.25	45.10	44.07	44.77
3011	NYSE	TNL	Thu, Jul 5, 2018	44.02	44.22	43.26	44.10
3010	NYSE	TNL	Tue, Jul 3, 2018	43.88	44.45	43.73	43.84
3009	NYSE	TNL	Mon, Jul 2, 2018	43.98	44.20	43.37	43.86
3008	NYSE	TNL	Fri, Jun 29, 2018	44.41	44.54	43.93	44.27
3007	NYSE	TNL	Thu, Jun 28, 2018	44.80	45.20	43.76	44.28
3006	NYSE	TNL	Wed, Jun 27, 2018	45.49	45.92	44.74	44.85
3005	NYSE	TNL	Tue, Jun 26, 2018	46.03	46.47	45.18	45.63
3004	NYSE	TNL	Mon, Jun 25, 2018	46.37	46.73	45.57	45.91
3003	NYSE	TNL	Fri, Jun 22, 2018	47.00	47.20	46.18	46.69
3002	NYSE	TNL	Thu, Jun 21, 2018	46.95	47.48	46.79	47.00
3001	NYSE	TNL	Wed, Jun 20, 2018	48.21	48.32	46.77	46.90
3000	NYSE	TNL	Tue, Jun 19, 2018	48.40	48.59	47.54	48.21
2999	NYSE	TNL	Mon, Jun 18, 2018	49.11	49.21	48.46	48.62
2998	NYSE	TNL	Fri, Jun 15, 2018	48.20	49.31	48.01	49.25
2997	NYSE	TNL	Thu, Jun 14, 2018	47.96	48.42	47.84	48.28
2996	NYSE	TNL	Wed, Jun 13, 2018	48.34	48.62	47.74	47.49
2995	NYSE	TNL	Tue, Jun 12, 2018	48.54	48.93	48.12	48.19
2994	NYSE	TNL	Mon, Jun 11, 2018	48.33	48.95	48.26	48.59
2993	NYSE	TNL	Fri, Jun 8, 2018	49.91	50.49	48.22	48.24
2992	NYSE	TNL	Thu, Jun 7, 2018	48.99	49.93	48.49	49.74
2991	NYSE	TNL	Wed, Jun 6, 2018	49.06	49.22	48.06	48.94
2990	NYSE	TNL	Tue, Jun 5, 2018	49.29	49.45	48.31	49.01
2989	NYSE	TNL	Mon, Jun 4, 2018	48.76	49.87	47.21	49.68
2988	NYSE	TNL	Fri, Jun 1, 2018	50.65	50.85	48.57	48.71
2987	NYSE	TNL	Wed, May 30, 2018	49.69	50.38	49.21	50.01
2986	NYSE	TNL	Tue, May 29, 2018	48.31	49.30	48.20	48.96
2985	NYSE	TNL	Fri, May 25, 2018	48.98	49.32	48.71	48.71
2984	NYSE	TNL	Thu, May 24, 2018	48.93	49.22	48.67	49.00
2983	NYSE	TNL	Wed, May 23, 2018	48.85	48.99	48.46	48.86
2982	NYSE	TNL	Tue, May 22, 2018	49.28	49.31	48.87	48.97
2981	NYSE	TNL	Mon, May 21, 2018	49.54	49.55	48.91	49.19
2980	NYSE	TNL	Fri, May 18, 2018	49.18	49.45	48.60	49.34
2979	NYSE	TNL	Thu, May 17, 2018	50.84	50.84	48.44	49.31
2978	NYSE	TNL	Wed, May 16, 2018	50.06	51.07	49.98	50.84
2977	NYSE	TNL	Tue, May 15, 2018	49.97	50.51	49.62	49.94
2976	NYSE	TNL	Mon, May 14, 2018	50.55	50.85	50.06	50.25
2975	NYSE	TNL	Fri, May 11, 2018	50.47	50.78	50.24	50.42
2974	NYSE	TNL	Thu, May 10, 2018	50.47	50.91	50.01	50.70
2973	NYSE	TNL	Wed, May 9, 2018	49.17	50.36	48.89	50.03
2972	NYSE	TNL	Tue, May 8, 2018	48.11	49.11	47.98	48.95
2971	NYSE	TNL	Mon, May 7, 2018	48.01	48.46	47.73	48.25
2970	NYSE	TNL	Fri, May 4, 2018	47.47	48.26	46.78	47.97
2969	NYSE	TNL	Thu, May 3, 2018	49.00	49.03	46.51	47.61
2968	NYSE	TNL	Wed, May 2, 2018	51.45	51.45	48.97	48.99
2967	NYSE	TNL	Tue, May 1, 2018	51.52	51.89	51.01	51.89
2966	NYSE	TNL	Mon, Apr 30, 2018	52.41	53.07	51.49	51.54
2965	NYSE	TNL	Fri, Apr 27, 2018	52.32	53.12	52.12	52.24
2964	NYSE	TNL	Thu, Apr 26, 2018	53.44	53.71	52.28	52.35
2963	NYSE	TNL	Wed, Apr 25, 2018	52.00	53.27	51.73	53.14
2962	NYSE	TNL	Tue, Apr 24, 2018	52.38	52.94	51.71	52.27
2961	NYSE	TNL	Mon, Apr 23, 2018	51.91	52.54	51.60	52.22
2960	NYSE	TNL	Fri, Apr 20, 2018	51.55	52.18	51.49	51.78
2959	NYSE	TNL	Thu, Apr 19, 2018	51.80	51.81	51.06	51.49
2958	NYSE	TNL	Wed, Apr 18, 2018	51.50	52.10	51.27	51.82
2957	NYSE	TNL	Tue, Apr 17, 2018	50.85	52.02	50.85	51.35
2956	NYSE	TNL	Mon, Apr 16, 2018	49.93	50.65	49.93	50.45
2955	NYSE	TNL	Fri, Apr 13, 2018	50.71	50.79	49.38	49.67
2954	NYSE	TNL	Thu, Apr 12, 2018	50.51	51.03	50.36	50.56
2953	NYSE	TNL	Wed, Apr 11, 2018	49.25	50.82	49.25	50.32
2952	NYSE	TNL	Tue, Apr 10, 2018	50.28	50.74	49.24	49.36
2951	NYSE	TNL	Mon, Apr 9, 2018	50.13	50.28	49.52	49.58
2950	NYSE	TNL	Fri, Apr 6, 2018	50.96	51.12	49.42	49.77
2949	NYSE	TNL	Thu, Apr 5, 2018	51.58	51.68	50.72	51.20
2948	NYSE	TNL	Wed, Apr 4, 2018	49.95	51.34	49.82	51.20
2947	NYSE	TNL	Tue, Apr 3, 2018	50.50	51.29	50.24	50.61
2946	NYSE	TNL	Mon, Apr 2, 2018	51.69	52.06	49.03	50.14
2945	NYSE	TNL	Thu, Mar 29, 2018	51.24	52.04	51.20	51.64
2944	NYSE	TNL	Wed, Mar 28, 2018	50.99	51.52	50.74	50.90
2943	NYSE	TNL	Tue, Mar 27, 2018	51.96	52.17	50.66	50.97
2942	NYSE	TNL	Mon, Mar 26, 2018	51.00	51.72	50.97	51.63
2941	NYSE	TNL	Fri, Mar 23, 2018	52.01	52.30	50.62	50.72
2940	NYSE	TNL	Thu, Mar 22, 2018	52.72	53.03	51.98	51.99
2939	NYSE	TNL	Wed, Mar 21, 2018	52.82	53.46	52.55	53.22
2938	NYSE	TNL	Tue, Mar 20, 2018	52.79	53.54	52.63	52.78
2937	NYSE	TNL	Mon, Mar 19, 2018	52.43	52.99	52.26	52.63
2936	NYSE	TNL	Fri, Mar 16, 2018	52.42	52.76	52.40	52.47
2935	NYSE	TNL	Thu, Mar 15, 2018	52.39	52.79	52.18	52.42
2934	NYSE	TNL	Wed, Mar 14, 2018	53.41	53.48	52.11	52.39
2933	NYSE	TNL	Tue, Mar 13, 2018	53.79	54.28	53.31	53.14
2932	NYSE	TNL	Mon, Mar 12, 2018	54.61	54.82	53.54	53.67
2931	NYSE	TNL	Fri, Mar 9, 2018	52.92	54.68	52.92	54.65
2930	NYSE	TNL	Thu, Mar 8, 2018	53.16	53.32	52.35	52.57
2929	NYSE	TNL	Wed, Mar 7, 2018	52.45	53.10	52.09	52.97
2928	NYSE	TNL	Tue, Mar 6, 2018	52.82	53.24	52.73	53.08
2927	NYSE	TNL	Mon, Mar 5, 2018	52.18	52.72	51.12	52.66
2926	NYSE	TNL	Fri, Mar 2, 2018	51.78	52.66	51.11	52.53
2925	NYSE	TNL	Thu, Mar 1, 2018	52.36	52.92	51.85	52.18
2924	NYSE	TNL	Wed, Feb 28, 2018	52.55	53.11	52.25	52.25
2923	NYSE	TNL	Tue, Feb 27, 2018	53.27	53.28	52.19	52.33
2922	NYSE	TNL	Mon, Feb 26, 2018	54.13	54.34	53.24	53.26
2921	NYSE	TNL	Fri, Feb 23, 2018	54.22	54.46	53.83	53.97
2920	NYSE	TNL	Thu, Feb 22, 2018	54.95	55.01	53.81	54.04
2919	NYSE	TNL	Wed, Feb 21, 2018	54.50	55.52	54.43	54.66
2918	NYSE	TNL	Tue, Feb 20, 2018	54.26	55.33	54.26	54.50
2917	NYSE	TNL	Fri, Feb 16, 2018	55.35	55.43	54.61	54.64
2916	NYSE	TNL	Thu, Feb 15, 2018	55.00	55.96	54.96	55.34
2915	NYSE	TNL	Wed, Feb 14, 2018	53.24	55.03	53.24	54.91
2914	NYSE	TNL	Tue, Feb 13, 2018	52.37	53.36	52.22	53.22
2913	NYSE	TNL	Mon, Feb 12, 2018	52.19	52.78	51.89	52.49
2912	NYSE	TNL	Fri, Feb 9, 2018	51.70	52.30	49.99	51.91
2911	NYSE	TNL	Thu, Feb 8, 2018	53.37	53.57	51.24	51.25
2910	NYSE	TNL	Wed, Feb 7, 2018	53.90	54.51	53.44	53.58
2909	NYSE	TNL	Tue, Feb 6, 2018	51.49	54.24	51.28	54.05
2908	NYSE	TNL	Mon, Feb 5, 2018	54.24	54.99	52.44	52.70
2907	NYSE	TNL	Fri, Feb 2, 2018	56.37	56.37	54.70	54.85
2906	NYSE	TNL	Thu, Feb 1, 2018	55.71	56.60	55.51	56.47
2905	NYSE	TNL	Wed, Jan 31, 2018	56.03	56.35	55.82	56.02
2904	NYSE	TNL	Tue, Jan 30, 2018	56.21	56.54	55.56	55.72
2903	NYSE	TNL	Mon, Jan 29, 2018	56.17	56.73	55.86	56.42
2902	NYSE	TNL	Fri, Jan 26, 2018	56.71	56.74	56.08	56.40
2901	NYSE	TNL	Thu, Jan 25, 2018	56.66	56.75	55.93	56.45
2900	NYSE	TNL	Wed, Jan 24, 2018	57.65	57.67	56.34	56.54
2899	NYSE	TNL	Tue, Jan 23, 2018	57.18	57.70	57.09	57.47
2898	NYSE	TNL	Mon, Jan 22, 2018	57.14	57.53	56.91	57.47
2897	NYSE	TNL	Fri, Jan 19, 2018	56.12	57.75	56.12	57.31
2896	NYSE	TNL	Thu, Jan 18, 2018	54.25	55.98	54.25	55.39
2895	NYSE	TNL	Wed, Jan 17, 2018	52.89	53.14	52.59	52.86
2894	NYSE	TNL	Tue, Jan 16, 2018	53.45	53.80	52.67	52.84
2893	NYSE	TNL	Fri, Jan 12, 2018	52.80	53.24	52.53	53.22
2892	NYSE	TNL	Thu, Jan 11, 2018	51.11	52.78	50.82	52.75
2891	NYSE	TNL	Wed, Jan 10, 2018	50.97	51.23	50.77	50.87
2890	NYSE	TNL	Tue, Jan 9, 2018	51.57	51.62	50.90	51.16
2889	NYSE	TNL	Mon, Jan 8, 2018	50.88	51.54	50.37	51.39
2888	NYSE	TNL	Fri, Jan 5, 2018	52.22	52.32	50.29	50.75
2887	NYSE	TNL	Thu, Jan 4, 2018	53.19	53.23	52.09	52.23
2886	NYSE	TNL	Wed, Jan 3, 2018	52.62	53.08	52.62	53.03
2885	NYSE	TNL	Tue, Jan 2, 2018	52.62	52.77	52.09	52.73
2884	NYSE	TNL	Fri, Dec 29, 2017	52.80	52.80	52.29	52.29
2883	NYSE	TNL	Thu, Dec 28, 2017	52.19	52.68	52.09	52.65
2882	NYSE	TNL	Wed, Dec 27, 2017	51.40	52.07	51.40	52.07
2881	NYSE	TNL	Tue, Dec 26, 2017	51.25	51.69	51.22	51.41
2880	NYSE	TNL	Fri, Dec 22, 2017	51.27	51.36	50.83	51.26
2879	NYSE	TNL	Thu, Dec 21, 2017	51.09	51.61	50.99	51.16
2878	NYSE	TNL	Wed, Dec 20, 2017	51.40	51.40	50.91	50.92
2877	NYSE	TNL	Tue, Dec 19, 2017	51.67	51.69	51.05	51.25
2876	NYSE	TNL	Mon, Dec 18, 2017	51.09	52.00	51.09	51.67
2875	NYSE	TNL	Fri, Dec 15, 2017	50.16	50.88	50.11	50.82
2874	NYSE	TNL	Thu, Dec 14, 2017	50.53	50.55	49.95	49.99
2873	NYSE	TNL	Wed, Dec 13, 2017	50.55	50.80	50.39	50.46
2872	NYSE	TNL	Tue, Dec 12, 2017	50.98	51.03	50.47	50.54
2871	NYSE	TNL	Mon, Dec 11, 2017	50.83	51.19	50.55	50.88
2870	NYSE	TNL	Fri, Dec 8, 2017	51.14	51.36	50.89	51.02
2869	NYSE	TNL	Thu, Dec 7, 2017	50.71	51.18	50.64	50.89
2868	NYSE	TNL	Wed, Dec 6, 2017	51.03	51.09	50.64	50.89
2867	NYSE	TNL	Tue, Dec 5, 2017	50.71	51.67	50.67	50.95
2866	NYSE	TNL	Mon, Dec 4, 2017	50.84	51.51	50.62	50.64
2865	NYSE	TNL	Fri, Dec 1, 2017	50.75	51.00	49.54	50.40
2864	NYSE	TNL	Thu, Nov 30, 2017	50.71	50.93	49.96	50.72
2863	NYSE	TNL	Wed, Nov 29, 2017	49.89	50.76	49.76	50.67
2862	NYSE	TNL	Tue, Nov 28, 2017	49.34	49.98	49.12	49.80
2861	NYSE	TNL	Mon, Nov 27, 2017	49.33	49.62	49.13	49.13
2860	NYSE	TNL	Fri, Nov 24, 2017	49.35	49.45	49.09	49.22
2859	NYSE	TNL	Wed, Nov 22, 2017	49.90	49.90	49.33	49.48
2858	NYSE	TNL	Tue, Nov 21, 2017	49.55	50.04	49.55	49.77
2857	NYSE	TNL	Mon, Nov 20, 2017	49.06	49.49	48.98	49.43
2856	NYSE	TNL	Fri, Nov 17, 2017	48.65	49.31	48.64	49.08
2855	NYSE	TNL	Thu, Nov 16, 2017	48.45	48.97	48.20	48.85
2854	NYSE	TNL	Wed, Nov 15, 2017	48.14	48.25	47.69	48.06
2853	NYSE	TNL	Tue, Nov 14, 2017	47.83	48.57	47.50	48.53
2852	NYSE	TNL	Mon, Nov 13, 2017	47.66	48.25	47.61	47.97
2851	NYSE	TNL	Fri, Nov 10, 2017	48.10	48.11	47.28	47.87
2850	NYSE	TNL	Thu, Nov 9, 2017	48.81	49.26	47.98	48.26
2849	NYSE	TNL	Wed, Nov 8, 2017	49.08	49.29	48.90	49.23
2848	NYSE	TNL	Tue, Nov 7, 2017	49.51	49.74	48.97	49.05
2847	NYSE	TNL	Mon, Nov 6, 2017	49.14	49.38	48.94	49.21
2846	NYSE	TNL	Fri, Nov 3, 2017	48.36	49.84	48.36	49.15
2845	NYSE	TNL	Thu, Nov 2, 2017	48.54	48.75	48.20	48.50
2844	NYSE	TNL	Wed, Nov 1, 2017	48.99	49.66	48.18	48.39
2843	NYSE	TNL	Tue, Oct 31, 2017	47.76	48.36	47.76	48.22
2842	NYSE	TNL	Mon, Oct 30, 2017	47.80	48.06	47.27	47.72
2841	NYSE	TNL	Fri, Oct 27, 2017	48.05	48.31	47.71	48.09
2840	NYSE	TNL	Thu, Oct 26, 2017	47.21	48.17	47.18	48.05
2839	NYSE	TNL	Wed, Oct 25, 2017	46.13	47.47	46.03	47.08
2838	NYSE	TNL	Tue, Oct 24, 2017	48.82	49.29	48.77	48.98
2837	NYSE	TNL	Mon, Oct 23, 2017	49.32	49.38	48.78	48.86
2836	NYSE	TNL	Fri, Oct 20, 2017	49.57	49.58	49.03	49.19
2835	NYSE	TNL	Thu, Oct 19, 2017	49.13	49.50	48.87	49.33
2834	NYSE	TNL	Wed, Oct 18, 2017	49.66	49.70	49.26	49.34
2833	NYSE	TNL	Tue, Oct 17, 2017	49.63	49.66	49.37	49.48
2832	NYSE	TNL	Mon, Oct 16, 2017	49.69	49.98	49.51	49.65
2831	NYSE	TNL	Fri, Oct 13, 2017	49.71	49.92	49.54	49.81
2830	NYSE	TNL	Thu, Oct 12, 2017	48.99	49.54	48.86	49.50
2829	NYSE	TNL	Wed, Oct 11, 2017	49.17	49.50	48.97	49.18
2828	NYSE	TNL	Tue, Oct 10, 2017	48.72	49.22	48.53	49.05
2827	NYSE	TNL	Mon, Oct 9, 2017	48.39	48.71	48.06	48.70
2826	NYSE	TNL	Fri, Oct 6, 2017	48.20	48.39	47.79	48.31
2825	NYSE	TNL	Thu, Oct 5, 2017	47.83	48.34	47.73	48.21
2824	NYSE	TNL	Wed, Oct 4, 2017	47.63	48.08	47.52	47.79
2823	NYSE	TNL	Tue, Oct 3, 2017	47.84	48.04	47.24	47.51
2822	NYSE	TNL	Mon, Oct 2, 2017	47.55	48.11	47.27	47.85
2821	NYSE	TNL	Fri, Sep 29, 2017	47.58	47.72	47.25	47.57
2820	NYSE	TNL	Thu, Sep 28, 2017	47.23	47.55	47.09	47.50
2819	NYSE	TNL	Wed, Sep 27, 2017	47.53	47.56	46.95	47.31
2818	NYSE	TNL	Tue, Sep 26, 2017	46.94	47.51	46.91	47.33
2817	NYSE	TNL	Mon, Sep 25, 2017	47.22	47.48	46.74	46.78
2816	NYSE	TNL	Fri, Sep 22, 2017	46.62	47.58	46.62	47.49
2815	NYSE	TNL	Thu, Sep 21, 2017	46.37	46.70	46.25	46.57
2814	NYSE	TNL	Wed, Sep 20, 2017	45.93	46.35	45.70	46.34
2813	NYSE	TNL	Tue, Sep 19, 2017	45.83	45.86	45.56	45.82
2812	NYSE	TNL	Mon, Sep 18, 2017	45.88	46.01	45.71	45.79
2811	NYSE	TNL	Fri, Sep 15, 2017	46.15	46.16	45.48	45.78
2810	NYSE	TNL	Thu, Sep 14, 2017	46.02	46.54	45.93	46.34
2809	NYSE	TNL	Wed, Sep 13, 2017	45.60	46.45	45.48	46.26
2808	NYSE	TNL	Tue, Sep 12, 2017	45.10	45.60	44.96	45.51
2807	NYSE	TNL	Mon, Sep 11, 2017	44.73	45.13	44.67	45.05
2806	NYSE	TNL	Fri, Sep 8, 2017	43.68	44.63	43.52	44.44
2805	NYSE	TNL	Thu, Sep 7, 2017	44.16	44.21	43.45	43.74
2804	NYSE	TNL	Wed, Sep 6, 2017	44.53	44.53	43.94	44.05
2803	NYSE	TNL	Tue, Sep 5, 2017	45.14	45.16	43.93	44.50
2802	NYSE	TNL	Fri, Sep 1, 2017	45.05	45.44	44.87	45.24
2801	NYSE	TNL	Thu, Aug 31, 2017	44.65	45.05	44.63	44.99
2800	NYSE	TNL	Wed, Aug 30, 2017	43.66	44.39	43.66	44.37
2799	NYSE	TNL	Tue, Aug 29, 2017	43.21	43.70	43.20	43.62
2798	NYSE	TNL	Mon, Aug 28, 2017	43.82	43.86	43.12	43.47
2797	NYSE	TNL	Fri, Aug 25, 2017	43.92	44.05	43.57	43.77
2796	NYSE	TNL	Thu, Aug 24, 2017	44.30	44.42	43.75	43.76
2795	NYSE	TNL	Wed, Aug 23, 2017	44.07	44.47	43.65	44.11
2794	NYSE	TNL	Tue, Aug 22, 2017	43.70	44.59	43.70	44.29
2793	NYSE	TNL	Mon, Aug 21, 2017	43.75	43.91	43.44	43.61
2792	NYSE	TNL	Fri, Aug 18, 2017	43.35	43.98	43.01	43.65
2791	NYSE	TNL	Thu, Aug 17, 2017	44.61	44.71	43.38	43.39
2790	NYSE	TNL	Wed, Aug 16, 2017	44.97	45.15	44.36	44.72
2789	NYSE	TNL	Tue, Aug 15, 2017	44.75	44.99	44.59	44.94
2788	NYSE	TNL	Mon, Aug 14, 2017	44.39	44.65	44.37	44.55
2787	NYSE	TNL	Fri, Aug 11, 2017	44.05	44.37	43.87	43.93
2786	NYSE	TNL	Thu, Aug 10, 2017	45.10	45.17	44.00	44.05
2785	NYSE	TNL	Wed, Aug 9, 2017	45.32	45.72	45.21	45.27
2784	NYSE	TNL	Tue, Aug 8, 2017	46.50	46.50	45.48	45.52
2783	NYSE	TNL	Mon, Aug 7, 2017	46.27	46.90	46.18	46.64
2782	NYSE	TNL	Fri, Aug 4, 2017	45.70	46.15	45.09	46.15
2781	NYSE	TNL	Thu, Aug 3, 2017	47.39	48.06	45.53	46.17
2780	NYSE	TNL	Wed, Aug 2, 2017	47.46	47.56	45.99	46.48
2779	NYSE	TNL	Tue, Aug 1, 2017	47.44	47.78	47.21	47.53
2778	NYSE	TNL	Mon, Jul 31, 2017	47.01	47.32	46.89	47.10
2777	NYSE	TNL	Fri, Jul 28, 2017	46.86	46.99	46.50	46.76
2776	NYSE	TNL	Thu, Jul 27, 2017	46.85	46.98	46.39	46.97
2775	NYSE	TNL	Wed, Jul 26, 2017	47.20	47.32	46.67	46.76
2774	NYSE	TNL	Tue, Jul 25, 2017	46.74	47.18	46.50	47.13
2773	NYSE	TNL	Mon, Jul 24, 2017	46.49	46.73	46.20	46.52
2772	NYSE	TNL	Fri, Jul 21, 2017	46.15	46.62	45.97	46.51
2771	NYSE	TNL	Thu, Jul 20, 2017	46.26	46.52	46.09	46.32
2770	NYSE	TNL	Wed, Jul 19, 2017	46.60	46.65	46.12	46.25
2769	NYSE	TNL	Tue, Jul 18, 2017	46.30	46.64	46.21	46.46
2768	NYSE	TNL	Mon, Jul 17, 2017	46.08	46.58	46.01	46.36
2767	NYSE	TNL	Fri, Jul 14, 2017	45.96	46.20	45.60	46.08
2766	NYSE	TNL	Thu, Jul 13, 2017	46.22	46.28	45.79	46.05
2765	NYSE	TNL	Wed, Jul 12, 2017	46.10	46.21	45.67	46.04
2764	NYSE	TNL	Tue, Jul 11, 2017	45.70	45.89	45.40	45.75
2763	NYSE	TNL	Mon, Jul 10, 2017	45.42	45.83	45.35	45.75
2762	NYSE	TNL	Fri, Jul 7, 2017	45.29	45.75	45.12	45.51
2761	NYSE	TNL	Thu, Jul 6, 2017	45.53	45.73	45.12	45.18
2760	NYSE	TNL	Wed, Jul 5, 2017	45.63	45.87	45.46	45.71
2759	NYSE	TNL	Mon, Jul 3, 2017	45.80	45.89	45.38	45.46
2758	NYSE	TNL	Fri, Jun 30, 2017	45.59	45.68	45.27	45.32
2757	NYSE	TNL	Thu, Jun 29, 2017	46.60	46.60	45.07	45.45
2756	NYSE	TNL	Wed, Jun 28, 2017	46.48	46.86	46.42	46.61
2755	NYSE	TNL	Tue, Jun 27, 2017	47.52	47.66	46.21	46.28
2754	NYSE	TNL	Mon, Jun 26, 2017	47.26	47.67	47.12	47.51
2753	NYSE	TNL	Fri, Jun 23, 2017	46.94	47.14	46.58	47.11
2752	NYSE	TNL	Thu, Jun 22, 2017	46.67	47.26	46.47	46.99
2751	NYSE	TNL	Wed, Jun 21, 2017	46.23	46.59	46.18	46.58
2750	NYSE	TNL	Tue, Jun 20, 2017	46.64	46.73	46.16	46.17
2749	NYSE	TNL	Mon, Jun 19, 2017	45.98	46.75	45.83	46.59
2748	NYSE	TNL	Fri, Jun 16, 2017	45.52	45.88	45.41	45.74
2747	NYSE	TNL	Thu, Jun 15, 2017	45.10	45.57	44.88	45.49
2746	NYSE	TNL	Wed, Jun 14, 2017	45.56	45.77	45.28	45.56
2745	NYSE	TNL	Tue, Jun 13, 2017	44.83	45.38	44.81	45.34
2744	NYSE	TNL	Mon, Jun 12, 2017	44.74	44.76	44.29	44.70
2743	NYSE	TNL	Fri, Jun 9, 2017	44.88	45.28	44.35	44.63
2742	NYSE	TNL	Thu, Jun 8, 2017	44.89	45.02	44.30	44.95
2741	NYSE	TNL	Wed, Jun 7, 2017	45.11	45.14	44.39	45.04
2740	NYSE	TNL	Tue, Jun 6, 2017	45.65	45.95	44.79	44.98
2739	NYSE	TNL	Mon, Jun 5, 2017	46.55	46.55	45.92	45.93
2738	NYSE	TNL	Fri, Jun 2, 2017	46.41	46.80	46.19	46.46
2737	NYSE	TNL	Thu, Jun 1, 2017	45.89	46.44	45.64	46.41
2736	NYSE	TNL	Wed, May 31, 2017	45.31	45.60	44.96	45.58
2735	NYSE	TNL	Tue, May 30, 2017	44.93	45.28	44.88	45.13
2734	NYSE	TNL	Fri, May 26, 2017	44.72	45.31	44.55	44.96
2733	NYSE	TNL	Thu, May 25, 2017	44.17	45.03	44.09	44.72
2732	NYSE	TNL	Wed, May 24, 2017	43.73	43.98	43.52	43.97
2731	NYSE	TNL	Tue, May 23, 2017	43.54	44.00	43.11	43.46
2730	NYSE	TNL	Mon, May 22, 2017	43.32	43.48	43.24	43.32
2729	NYSE	TNL	Fri, May 19, 2017	43.36	43.38	43.12	43.15
2728	NYSE	TNL	Thu, May 18, 2017	42.51	43.31	42.35	43.15
2727	NYSE	TNL	Wed, May 17, 2017	42.92	42.96	42.29	42.65
2726	NYSE	TNL	Tue, May 16, 2017	43.57	43.62	43.22	43.30
2725	NYSE	TNL	Mon, May 15, 2017	43.06	43.45	42.98	43.43
2724	NYSE	TNL	Fri, May 12, 2017	43.35	43.38	42.77	42.92
2723	NYSE	TNL	Thu, May 11, 2017	43.37	43.56	42.92	43.42
2722	NYSE	TNL	Wed, May 10, 2017	43.61	43.68	43.29	43.51
2721	NYSE	TNL	Tue, May 9, 2017	43.78	44.08	43.43	43.63
2720	NYSE	TNL	Mon, May 8, 2017	43.23	43.41	42.97	43.31
2719	NYSE	TNL	Fri, May 5, 2017	43.27	43.59	43.19	43.36
2718	NYSE	TNL	Thu, May 4, 2017	43.49	43.67	43.05	43.16
2717	NYSE	TNL	Wed, May 3, 2017	43.34	43.45	43.19	43.32
2716	NYSE	TNL	Tue, May 2, 2017	43.25	43.41	42.77	43.32
2715	NYSE	TNL	Mon, May 1, 2017	43.08	43.46	43.01	43.20
2714	NYSE	TNL	Fri, Apr 28, 2017	43.12	43.44	42.38	43.01
2713	NYSE	TNL	Thu, Apr 27, 2017	45.17	45.32	43.19	43.28
2712	NYSE	TNL	Wed, Apr 26, 2017	42.28	46.23	41.41	45.37
2711	NYSE	TNL	Tue, Apr 25, 2017	41.34	41.84	41.34	41.62
2710	NYSE	TNL	Mon, Apr 24, 2017	40.94	41.51	40.88	41.43
2709	NYSE	TNL	Fri, Apr 21, 2017	40.48	40.60	40.30	40.49
2708	NYSE	TNL	Thu, Apr 20, 2017	40.35	40.58	39.98	40.51
2707	NYSE	TNL	Wed, Apr 19, 2017	39.98	40.18	39.91	40.16
2706	NYSE	TNL	Tue, Apr 18, 2017	39.58	40.00	39.29	39.83
2705	NYSE	TNL	Mon, Apr 17, 2017	39.49	39.71	39.42	39.63
2704	NYSE	TNL	Thu, Apr 13, 2017	39.30	39.65	39.13	39.42
2703	NYSE	TNL	Wed, Apr 12, 2017	39.01	39.63	38.84	39.32
2702	NYSE	TNL	Tue, Apr 11, 2017	38.59	38.74	38.42	38.72
2701	NYSE	TNL	Mon, Apr 10, 2017	38.22	38.64	38.20	38.54
2700	NYSE	TNL	Fri, Apr 7, 2017	38.35	38.46	37.82	38.23
2699	NYSE	TNL	Thu, Apr 6, 2017	38.05	38.47	37.94	38.44
2698	NYSE	TNL	Wed, Apr 5, 2017	38.30	38.74	38.05	38.07
2697	NYSE	TNL	Tue, Apr 4, 2017	37.91	38.03	37.65	37.99
2696	NYSE	TNL	Mon, Apr 3, 2017	38.09	38.18	37.64	37.91
2695	NYSE	TNL	Fri, Mar 31, 2017	38.33	38.37	37.98	38.04
2694	NYSE	TNL	Thu, Mar 30, 2017	38.09	38.46	37.97	38.41
2693	NYSE	TNL	Wed, Mar 29, 2017	38.00	38.22	37.92	38.13
2692	NYSE	TNL	Tue, Mar 28, 2017	37.92	38.22	37.71	38.07
2691	NYSE	TNL	Mon, Mar 27, 2017	37.74	37.99	37.54	37.90
2690	NYSE	TNL	Fri, Mar 24, 2017	38.02	38.25	37.95	38.01
2689	NYSE	TNL	Thu, Mar 23, 2017	37.74	38.29	37.74	37.92
2688	NYSE	TNL	Wed, Mar 22, 2017	37.23	37.81	37.07	37.71
2687	NYSE	TNL	Tue, Mar 21, 2017	38.14	38.33	37.13	37.18
2686	NYSE	TNL	Mon, Mar 20, 2017	38.07	38.19	37.77	37.89
2685	NYSE	TNL	Fri, Mar 17, 2017	38.12	38.24	37.97	38.03
2684	NYSE	TNL	Thu, Mar 16, 2017	37.74	38.12	37.47	37.95
2683	NYSE	TNL	Wed, Mar 15, 2017	37.09	37.67	36.63	37.56
2682	NYSE	TNL	Tue, Mar 14, 2017	37.56	37.63	37.14	36.90
2681	NYSE	TNL	Mon, Mar 13, 2017	37.29	37.67	37.29	37.63
2680	NYSE	TNL	Fri, Mar 10, 2017	37.15	37.38	37.01	37.30
2679	NYSE	TNL	Thu, Mar 9, 2017	37.16	37.40	37.02	37.05
2678	NYSE	TNL	Wed, Mar 8, 2017	37.10	37.33	37.05	37.23
2677	NYSE	TNL	Tue, Mar 7, 2017	37.18	37.29	36.93	37.09
2676	NYSE	TNL	Mon, Mar 6, 2017	37.13	37.35	36.98	37.15
2675	NYSE	TNL	Fri, Mar 3, 2017	37.31	37.50	37.06	37.19
2674	NYSE	TNL	Thu, Mar 2, 2017	37.82	37.82	37.44	37.49
2673	NYSE	TNL	Wed, Mar 1, 2017	38.03	38.22	37.87	37.99
2672	NYSE	TNL	Tue, Feb 28, 2017	37.89	38.11	37.54	37.57
2671	NYSE	TNL	Mon, Feb 27, 2017	37.81	38.03	37.70	37.89
2670	NYSE	TNL	Fri, Feb 24, 2017	37.52	37.86	37.35	37.85
2669	NYSE	TNL	Thu, Feb 23, 2017	38.00	38.12	37.54	37.58
2668	NYSE	TNL	Wed, Feb 22, 2017	38.34	38.41	37.89	37.98
2667	NYSE	TNL	Tue, Feb 21, 2017	38.23	38.56	38.13	38.36
2666	NYSE	TNL	Fri, Feb 17, 2017	38.61	38.65	37.83	38.29
2665	NYSE	TNL	Thu, Feb 16, 2017	38.67	39.14	38.40	38.72
2664	NYSE	TNL	Wed, Feb 15, 2017	36.97	38.88	36.17	38.68
2663	NYSE	TNL	Tue, Feb 14, 2017	36.85	37.26	36.70	36.92
2662	NYSE	TNL	Mon, Feb 13, 2017	37.08	37.13	36.69	36.89
2661	NYSE	TNL	Fri, Feb 10, 2017	36.91	37.03	36.81	36.90
2660	NYSE	TNL	Thu, Feb 9, 2017	36.64	36.92	36.57	36.85
2659	NYSE	TNL	Wed, Feb 8, 2017	36.22	36.61	36.15	36.58
2658	NYSE	TNL	Tue, Feb 7, 2017	36.24	36.50	36.19	36.33
2657	NYSE	TNL	Mon, Feb 6, 2017	36.05	36.33	35.99	36.14
2656	NYSE	TNL	Fri, Feb 3, 2017	35.84	36.09	35.82	36.05
2655	NYSE	TNL	Thu, Feb 2, 2017	35.68	35.84	35.48	35.73
2654	NYSE	TNL	Wed, Feb 1, 2017	35.84	35.99	35.56	35.78
2653	NYSE	TNL	Tue, Jan 31, 2017	35.34	35.74	35.09	35.68
2652	NYSE	TNL	Mon, Jan 30, 2017	35.87	35.96	35.53	35.76
2651	NYSE	TNL	Fri, Jan 27, 2017	36.31	36.34	35.90	35.98
2650	NYSE	TNL	Thu, Jan 26, 2017	36.06	36.40	36.04	36.25
2649	NYSE	TNL	Wed, Jan 25, 2017	35.85	36.17	35.74	36.03
2648	NYSE	TNL	Tue, Jan 24, 2017	35.50	35.93	35.34	35.74
2647	NYSE	TNL	Mon, Jan 23, 2017	35.28	35.48	35.14	35.48
2646	NYSE	TNL	Fri, Jan 20, 2017	35.20	35.73	35.20	35.29
2645	NYSE	TNL	Thu, Jan 19, 2017	34.94	35.42	34.91	35.11
2644	NYSE	TNL	Wed, Jan 18, 2017	34.48	34.86	34.34	34.82
2643	NYSE	TNL	Tue, Jan 17, 2017	34.81	34.86	34.21	34.27
2642	NYSE	TNL	Fri, Jan 13, 2017	34.71	34.94	34.65	34.89
2641	NYSE	TNL	Thu, Jan 12, 2017	34.86	35.07	34.62	34.64
2640	NYSE	TNL	Wed, Jan 11, 2017	34.70	35.13	34.67	34.99
2639	NYSE	TNL	Tue, Jan 10, 2017	34.66	34.90	34.52	34.72
2638	NYSE	TNL	Mon, Jan 9, 2017	34.57	34.84	34.45	34.65
2637	NYSE	TNL	Fri, Jan 6, 2017	34.52	34.91	34.29	34.70
2636	NYSE	TNL	Thu, Jan 5, 2017	34.40	34.76	34.25	34.51
2635	NYSE	TNL	Wed, Jan 4, 2017	34.46	34.71	34.33	34.43
2634	NYSE	TNL	Tue, Jan 3, 2017	34.80	34.94	34.01	34.28
2633	NYSE	TNL	Fri, Dec 30, 2016	34.68	34.74	34.38	34.47
2632	NYSE	TNL	Thu, Dec 29, 2016	34.67	34.75	34.51	34.62
2631	NYSE	TNL	Wed, Dec 28, 2016	34.89	34.89	34.46	34.55
2630	NYSE	TNL	Tue, Dec 27, 2016	34.92	35.09	34.72	34.80
2629	NYSE	TNL	Fri, Dec 23, 2016	34.78	34.91	34.67	34.85
2628	NYSE	TNL	Thu, Dec 22, 2016	35.13	35.19	34.68	34.85
2627	NYSE	TNL	Wed, Dec 21, 2016	34.98	35.27	34.96	35.15
2626	NYSE	TNL	Tue, Dec 20, 2016	35.02	35.16	34.77	34.97
2625	NYSE	TNL	Mon, Dec 19, 2016	35.00	35.19	34.86	34.97
2624	NYSE	TNL	Fri, Dec 16, 2016	34.83	35.08	34.70	35.00
2623	NYSE	TNL	Thu, Dec 15, 2016	34.89	35.26	34.61	34.64
2622	NYSE	TNL	Wed, Dec 14, 2016	34.78	35.28	34.49	34.70
2621	NYSE	TNL	Tue, Dec 13, 2016	34.98	35.17	34.66	34.71
2620	NYSE	TNL	Mon, Dec 12, 2016	35.13	35.18	34.63	34.84
2619	NYSE	TNL	Fri, Dec 9, 2016	34.93	35.20	34.75	35.14
2618	NYSE	TNL	Thu, Dec 8, 2016	34.72	35.21	34.47	34.85
2617	NYSE	TNL	Wed, Dec 7, 2016	34.00	34.76	33.81	34.72
2616	NYSE	TNL	Tue, Dec 6, 2016	33.48	33.94	33.41	33.89
2615	NYSE	TNL	Mon, Dec 5, 2016	32.87	33.40	32.87	33.38
2614	NYSE	TNL	Fri, Dec 2, 2016	33.18	33.18	32.62	32.64
2613	NYSE	TNL	Thu, Dec 1, 2016	32.67	33.32	32.55	33.32
2612	NYSE	TNL	Wed, Nov 30, 2016	32.93	33.01	32.44	32.49
2611	NYSE	TNL	Tue, Nov 29, 2016	33.04	33.23	32.84	32.88
2610	NYSE	TNL	Mon, Nov 28, 2016	33.36	33.38	32.55	32.95
2609	NYSE	TNL	Fri, Nov 25, 2016	33.69	33.71	33.47	33.49
2608	NYSE	TNL	Wed, Nov 23, 2016	33.24	33.64	33.24	33.63
2607	NYSE	TNL	Tue, Nov 22, 2016	33.09	33.60	33.02	33.32
2606	NYSE	TNL	Mon, Nov 21, 2016	32.66	33.08	32.63	33.03
2605	NYSE	TNL	Fri, Nov 18, 2016	32.69	32.86	32.52	32.61
2604	NYSE	TNL	Thu, Nov 17, 2016	32.16	32.72	32.16	32.71
2603	NYSE	TNL	Wed, Nov 16, 2016	32.18	32.58	32.08	32.16
2602	NYSE	TNL	Tue, Nov 15, 2016	32.38	32.42	32.00	32.32
2601	NYSE	TNL	Mon, Nov 14, 2016	31.50	32.41	31.48	32.34
2600	NYSE	TNL	Fri, Nov 11, 2016	31.08	31.38	30.96	31.35
2599	NYSE	TNL	Thu, Nov 10, 2016	30.96	31.50	30.85	31.11
2598	NYSE	TNL	Wed, Nov 9, 2016	29.85	30.90	29.55	30.71
2597	NYSE	TNL	Tue, Nov 8, 2016	29.82	30.45	29.60	30.36
2596	NYSE	TNL	Mon, Nov 7, 2016	29.54	30.01	29.46	29.97
2595	NYSE	TNL	Fri, Nov 4, 2016	29.13	29.34	28.97	28.99
2594	NYSE	TNL	Thu, Nov 3, 2016	29.54	29.60	29.05	29.06
2593	NYSE	TNL	Wed, Nov 2, 2016	29.52	29.70	29.21	29.35
2592	NYSE	TNL	Tue, Nov 1, 2016	29.84	29.86	29.40	29.51
2591	NYSE	TNL	Mon, Oct 31, 2016	29.49	29.86	29.48	29.71
2590	NYSE	TNL	Fri, Oct 28, 2016	29.04	29.52	28.95	29.33
2589	NYSE	TNL	Thu, Oct 27, 2016	28.66	29.01	28.25	28.97
2588	NYSE	TNL	Wed, Oct 26, 2016	29.75	29.77	28.52	28.58
2587	NYSE	TNL	Tue, Oct 25, 2016	30.56	31.07	30.36	30.63
2586	NYSE	TNL	Mon, Oct 24, 2016	31.19	31.31	30.68	30.69
2585	NYSE	TNL	Fri, Oct 21, 2016	30.81	30.82	30.55	30.64
2584	NYSE	TNL	Thu, Oct 20, 2016	30.93	31.04	30.62	30.98
2583	NYSE	TNL	Wed, Oct 19, 2016	30.91	31.15	30.86	30.96
2582	NYSE	TNL	Tue, Oct 18, 2016	30.66	30.89	30.64	30.79
2581	NYSE	TNL	Mon, Oct 17, 2016	30.54	30.66	30.34	30.40
2580	NYSE	TNL	Fri, Oct 14, 2016	30.57	30.76	30.36	30.59
2579	NYSE	TNL	Thu, Oct 13, 2016	29.56	30.51	29.18	30.33
2578	NYSE	TNL	Wed, Oct 12, 2016	30.51	30.77	30.43	30.52
2577	NYSE	TNL	Tue, Oct 11, 2016	30.52	30.73	30.24	30.46
2576	NYSE	TNL	Mon, Oct 10, 2016	30.36	30.86	30.36	30.64
2575	NYSE	TNL	Fri, Oct 7, 2016	30.52	30.52	30.07	30.21
2574	NYSE	TNL	Thu, Oct 6, 2016	30.22	30.34	29.97	30.26
2573	NYSE	TNL	Wed, Oct 5, 2016	30.20	30.42	30.16	30.22
2572	NYSE	TNL	Tue, Oct 4, 2016	30.30	30.38	30.12	30.16
2571	NYSE	TNL	Mon, Oct 3, 2016	30.44	30.44	30.00	30.19
2570	NYSE	TNL	Fri, Sep 30, 2016	30.35	30.50	30.16	30.39
2569	NYSE	TNL	Thu, Sep 29, 2016	30.43	30.67	30.18	30.26
2568	NYSE	TNL	Wed, Sep 28, 2016	30.35	30.59	30.24	30.45
2567	NYSE	TNL	Tue, Sep 27, 2016	30.28	30.52	30.23	30.40
2566	NYSE	TNL	Mon, Sep 26, 2016	30.79	30.79	30.17	30.31
2565	NYSE	TNL	Fri, Sep 23, 2016	30.81	31.16	30.79	31.10
2564	NYSE	TNL	Thu, Sep 22, 2016	30.80	31.06	30.73	30.99
2563	NYSE	TNL	Wed, Sep 21, 2016	30.68	30.71	30.29	30.66
2562	NYSE	TNL	Tue, Sep 20, 2016	30.68	31.01	30.56	30.59
2561	NYSE	TNL	Mon, Sep 19, 2016	30.76	30.95	30.49	30.57
2560	NYSE	TNL	Fri, Sep 16, 2016	30.56	30.72	30.35	30.59
2559	NYSE	TNL	Thu, Sep 15, 2016	30.30	30.75	30.16	30.71
2558	NYSE	TNL	Wed, Sep 14, 2016	30.22	30.51	29.98	30.28
2557	NYSE	TNL	Tue, Sep 13, 2016	30.31	30.54	30.02	30.15
2556	NYSE	TNL	Mon, Sep 12, 2016	29.93	30.67	29.79	30.59
2555	NYSE	TNL	Fri, Sep 9, 2016	31.09	31.20	30.18	30.18
2554	NYSE	TNL	Thu, Sep 8, 2016	31.65	31.71	31.33	31.37
2553	NYSE	TNL	Wed, Sep 7, 2016	31.63	31.73	31.51	31.69
2552	NYSE	TNL	Tue, Sep 6, 2016	31.90	31.91	31.54	31.63
2551	NYSE	TNL	Fri, Sep 2, 2016	31.99	32.11	31.81	31.91
2550	NYSE	TNL	Thu, Sep 1, 2016	32.03	32.27	31.76	31.93
2549	NYSE	TNL	Wed, Aug 31, 2016	32.14	32.30	31.92	31.95
2548	NYSE	TNL	Tue, Aug 30, 2016	32.30	32.42	32.16	32.25
2547	NYSE	TNL	Mon, Aug 29, 2016	31.98	32.48	31.98	32.24
2546	NYSE	TNL	Fri, Aug 26, 2016	32.12	32.41	31.87	31.97
2545	NYSE	TNL	Thu, Aug 25, 2016	31.88	32.19	31.84	32.12
2544	NYSE	TNL	Wed, Aug 24, 2016	32.15	32.27	31.89	31.98
2543	NYSE	TNL	Tue, Aug 23, 2016	32.37	32.48	32.25	32.15
2542	NYSE	TNL	Mon, Aug 22, 2016	32.30	32.32	32.01	32.31
2541	NYSE	TNL	Fri, Aug 19, 2016	31.90	32.41	31.82	32.39
2540	NYSE	TNL	Thu, Aug 18, 2016	31.98	32.19	31.86	32.08
2539	NYSE	TNL	Wed, Aug 17, 2016	31.64	31.98	31.54	31.98
2538	NYSE	TNL	Tue, Aug 16, 2016	31.53	31.72	31.49	31.62
2537	NYSE	TNL	Mon, Aug 15, 2016	31.38	31.68	31.32	31.64
2536	NYSE	TNL	Fri, Aug 12, 2016	31.23	31.40	31.14	31.31
2535	NYSE	TNL	Thu, Aug 11, 2016	31.54	31.73	31.26	31.37
2534	NYSE	TNL	Wed, Aug 10, 2016	31.44	31.63	31.29	31.44
2533	NYSE	TNL	Tue, Aug 9, 2016	31.42	31.58	31.15	31.34
2532	NYSE	TNL	Mon, Aug 8, 2016	31.41	31.52	31.24	31.44
2531	NYSE	TNL	Fri, Aug 5, 2016	31.28	31.47	31.22	31.32
2530	NYSE	TNL	Thu, Aug 4, 2016	31.04	31.26	30.96	31.16
2529	NYSE	TNL	Wed, Aug 3, 2016	31.08	31.32	30.86	31.00
2528	NYSE	TNL	Tue, Aug 2, 2016	31.48	31.52	30.71	31.15
2527	NYSE	TNL	Mon, Aug 1, 2016	31.92	32.04	30.84	31.45
2526	NYSE	TNL	Fri, Jul 29, 2016	32.13	32.39	31.70	32.05
2525	NYSE	TNL	Thu, Jul 28, 2016	31.80	32.37	31.60	32.24
2524	NYSE	TNL	Wed, Jul 27, 2016	32.94	32.94	31.39	31.88
2523	NYSE	TNL	Tue, Jul 26, 2016	34.60	34.95	34.60	34.84
2522	NYSE	TNL	Mon, Jul 25, 2016	34.79	35.04	34.68	34.76
2521	NYSE	TNL	Fri, Jul 22, 2016	34.53	34.92	34.43	34.85
2520	NYSE	TNL	Thu, Jul 21, 2016	34.42	34.72	34.31	34.53
2519	NYSE	TNL	Wed, Jul 20, 2016	34.22	34.39	33.97	34.02
2518	NYSE	TNL	Tue, Jul 19, 2016	34.15	34.20	33.92	34.08
2517	NYSE	TNL	Mon, Jul 18, 2016	34.07	34.40	34.04	34.28
2516	NYSE	TNL	Fri, Jul 15, 2016	34.12	34.27	33.67	34.07
2515	NYSE	TNL	Thu, Jul 14, 2016	34.07	34.18	33.88	34.07
2514	NYSE	TNL	Wed, Jul 13, 2016	33.86	34.18	33.62	33.73
2513	NYSE	TNL	Tue, Jul 12, 2016	33.56	34.36	33.55	34.07
2512	NYSE	TNL	Mon, Jul 11, 2016	32.83	33.27	32.73	33.22
2511	NYSE	TNL	Fri, Jul 8, 2016	32.42	32.71	32.30	32.65
2510	NYSE	TNL	Thu, Jul 7, 2016	31.85	32.19	31.80	32.05
2509	NYSE	TNL	Wed, Jul 6, 2016	31.44	31.79	31.19	31.79
2508	NYSE	TNL	Tue, Jul 5, 2016	32.03	32.03	31.38	31.61
2507	NYSE	TNL	Fri, Jul 1, 2016	32.12	32.55	32.06	32.36
2506	NYSE	TNL	Thu, Jun 30, 2016	31.70	32.15	31.47	32.15
2505	NYSE	TNL	Wed, Jun 29, 2016	30.98	32.00	30.98	31.61
2504	NYSE	TNL	Tue, Jun 28, 2016	29.99	30.35	29.89	30.34
2503	NYSE	TNL	Mon, Jun 27, 2016	29.98	30.01	29.25	29.52
2502	NYSE	TNL	Fri, Jun 24, 2016	30.82	31.39	30.32	30.37
2501	NYSE	TNL	Thu, Jun 23, 2016	32.12	32.44	31.96	32.43
2500	NYSE	TNL	Wed, Jun 22, 2016	31.78	31.99	31.60	31.72
2499	NYSE	TNL	Tue, Jun 21, 2016	32.04	32.04	31.56	31.82
2498	NYSE	TNL	Mon, Jun 20, 2016	32.06	32.27	31.90	32.02
2497	NYSE	TNL	Fri, Jun 17, 2016	31.00	31.70	30.93	31.65
2496	NYSE	TNL	Thu, Jun 16, 2016	30.64	31.12	30.27	31.08
2495	NYSE	TNL	Wed, Jun 15, 2016	30.11	31.13	30.05	30.82
2494	NYSE	TNL	Tue, Jun 14, 2016	30.20	30.34	29.94	30.15
2493	NYSE	TNL	Mon, Jun 13, 2016	30.46	30.79	30.36	30.37
2492	NYSE	TNL	Fri, Jun 10, 2016	30.54	30.71	30.31	30.54
2491	NYSE	TNL	Thu, Jun 9, 2016	30.78	30.93	30.56	30.86
2490	NYSE	TNL	Wed, Jun 8, 2016	30.69	30.96	30.48	30.91
2489	NYSE	TNL	Tue, Jun 7, 2016	30.80	30.85	30.59	30.70
2488	NYSE	TNL	Mon, Jun 6, 2016	30.48	30.73	30.37	30.65
2487	NYSE	TNL	Fri, Jun 3, 2016	30.82	30.89	30.17	30.46
2486	NYSE	TNL	Thu, Jun 2, 2016	30.43	31.11	30.33	30.93
2485	NYSE	TNL	Wed, Jun 1, 2016	30.26	30.54	30.13	30.49
2484	NYSE	TNL	Tue, May 31, 2016	30.46	30.54	30.26	30.41
2483	NYSE	TNL	Fri, May 27, 2016	30.06	30.53	30.00	30.45
2482	NYSE	TNL	Thu, May 26, 2016	30.47	30.53	30.03	30.07
2481	NYSE	TNL	Wed, May 25, 2016	30.03	30.50	29.85	30.47
2480	NYSE	TNL	Tue, May 24, 2016	30.12	30.31	29.97	29.89
2479	NYSE	TNL	Mon, May 23, 2016	30.02	30.08	29.79	29.95
2478	NYSE	TNL	Fri, May 20, 2016	30.28	30.40	29.98	30.03
2477	NYSE	TNL	Thu, May 19, 2016	30.18	30.32	29.87	30.13
2476	NYSE	TNL	Wed, May 18, 2016	30.86	31.14	30.33	30.54
2475	NYSE	TNL	Tue, May 17, 2016	30.80	31.34	30.70	30.98
2474	NYSE	TNL	Mon, May 16, 2016	30.44	30.93	30.39	30.83
2473	NYSE	TNL	Fri, May 13, 2016	31.05	31.19	30.36	30.40
2472	NYSE	TNL	Thu, May 12, 2016	31.46	31.54	30.83	31.20
2471	NYSE	TNL	Wed, May 11, 2016	32.20	32.28	31.14	31.24
2470	NYSE	TNL	Tue, May 10, 2016	31.74	32.38	31.56	32.37
2469	NYSE	TNL	Mon, May 9, 2016	31.77	31.84	31.46	31.72
2468	NYSE	TNL	Fri, May 6, 2016	31.73	31.86	31.38	31.67
2467	NYSE	TNL	Thu, May 5, 2016	31.57	31.95	31.44	31.81
2466	NYSE	TNL	Wed, May 4, 2016	31.79	32.02	31.46	31.57
2465	NYSE	TNL	Tue, May 3, 2016	31.84	32.12	31.60	32.02
2464	NYSE	TNL	Mon, May 2, 2016	32.25	32.30	31.89	32.01
2463	NYSE	TNL	Fri, Apr 29, 2016	32.38	32.47	31.59	32.02
2462	NYSE	TNL	Thu, Apr 28, 2016	32.40	33.00	32.24	32.32
2461	NYSE	TNL	Wed, Apr 27, 2016	31.91	32.83	31.74	32.74
2460	NYSE	TNL	Tue, Apr 26, 2016	32.15	33.23	31.64	31.77
2459	NYSE	TNL	Mon, Apr 25, 2016	34.36	34.52	34.16	34.33
2458	NYSE	TNL	Fri, Apr 22, 2016	34.94	35.07	34.30	34.38
2457	NYSE	TNL	Thu, Apr 21, 2016	35.05	35.37	34.82	34.97
2456	NYSE	TNL	Wed, Apr 20, 2016	34.99	35.22	34.76	35.05
2455	NYSE	TNL	Tue, Apr 19, 2016	34.80	35.18	34.62	34.88
2454	NYSE	TNL	Mon, Apr 18, 2016	34.89	34.98	34.63	34.77
2453	NYSE	TNL	Fri, Apr 15, 2016	35.23	35.32	35.03	35.08
2452	NYSE	TNL	Thu, Apr 14, 2016	35.29	35.37	34.94	35.11
2451	NYSE	TNL	Wed, Apr 13, 2016	34.88	35.27	34.71	35.20
2450	NYSE	TNL	Tue, Apr 12, 2016	34.48	34.83	34.42	34.69
2449	NYSE	TNL	Mon, Apr 11, 2016	34.30	34.97	34.17	34.50
2448	NYSE	TNL	Fri, Apr 8, 2016	33.98	34.26	33.79	34.07
2447	NYSE	TNL	Thu, Apr 7, 2016	33.96	34.19	33.46	33.78
2446	NYSE	TNL	Wed, Apr 6, 2016	33.81	34.08	33.54	34.07
2445	NYSE	TNL	Tue, Apr 5, 2016	34.04	34.04	34.04	33.81
2444	NYSE	TNL	Mon, Apr 4, 2016	34.01	34.24	33.88	34.04
2443	NYSE	TNL	Fri, Apr 1, 2016	34.14	34.36	33.67	34.02
2442	NYSE	TNL	Thu, Mar 31, 2016	34.39	34.91	34.23	34.49
2441	NYSE	TNL	Wed, Mar 30, 2016	34.14	34.52	33.95	34.48
2440	NYSE	TNL	Tue, Mar 29, 2016	33.68	33.94	33.46	33.82
2439	NYSE	TNL	Mon, Mar 28, 2016	33.87	34.07	33.51	33.69
2438	NYSE	TNL	Thu, Mar 24, 2016	33.73	33.73	33.73	33.83
2437	NYSE	TNL	Wed, Mar 23, 2016	34.35	34.35	33.57	33.73
2436	NYSE	TNL	Tue, Mar 22, 2016	34.46	34.61	33.98	34.37
2435	NYSE	TNL	Mon, Mar 21, 2016	35.65	35.92	33.89	34.78
2434	NYSE	TNL	Fri, Mar 18, 2016	35.97	36.59	35.87	36.46
2433	NYSE	TNL	Thu, Mar 17, 2016	34.72	35.77	34.69	35.68
2432	NYSE	TNL	Wed, Mar 16, 2016	34.16	34.93	34.10	34.87
2431	NYSE	TNL	Tue, Mar 15, 2016	34.50	34.50	34.50	34.34
2430	NYSE	TNL	Mon, Mar 14, 2016	34.64	34.92	34.36	34.50
2429	NYSE	TNL	Fri, Mar 11, 2016	33.79	34.57	33.62	34.53
2428	NYSE	TNL	Thu, Mar 10, 2016	33.41	33.41	33.41	33.40
2427	NYSE	TNL	Wed, Mar 9, 2016	33.56	33.56	33.56	33.41
2426	NYSE	TNL	Tue, Mar 8, 2016	34.16	34.25	33.52	33.56
2425	NYSE	TNL	Mon, Mar 7, 2016	34.24	34.67	34.11	34.41
2424	NYSE	TNL	Fri, Mar 4, 2016	34.12	34.12	34.12	34.32
2423	NYSE	TNL	Thu, Mar 3, 2016	33.86	33.86	33.86	34.12
2422	NYSE	TNL	Wed, Mar 2, 2016	33.62	34.15	33.55	33.86
2421	NYSE	TNL	Tue, Mar 1, 2016	32.87	32.87	32.87	33.70
2420	NYSE	TNL	Mon, Feb 29, 2016	32.69	33.16	32.57	32.87
2419	NYSE	TNL	Fri, Feb 26, 2016	32.81	33.05	32.52	32.76
2418	NYSE	TNL	Thu, Feb 25, 2016	32.06	32.35	31.86	32.34
2417	NYSE	TNL	Wed, Feb 24, 2016	31.22	31.97	30.87	31.90
2416	NYSE	TNL	Tue, Feb 23, 2016	31.84	32.10	31.60	31.71
2415	NYSE	TNL	Mon, Feb 22, 2016	31.55	31.90	31.55	31.88
2414	NYSE	TNL	Fri, Feb 19, 2016	30.82	31.30	30.75	31.22
2413	NYSE	TNL	Thu, Feb 18, 2016	31.11	31.23	30.43	31.01
2412	NYSE	TNL	Wed, Feb 17, 2016	30.71	31.43	30.60	31.11
2411	NYSE	TNL	Tue, Feb 16, 2016	30.06	30.54	29.87	30.27
2410	NYSE	TNL	Fri, Feb 12, 2016	29.04	29.64	28.67	29.60
2409	NYSE	TNL	Thu, Feb 11, 2016	28.70	29.28	28.51	28.73
2408	NYSE	TNL	Wed, Feb 10, 2016	28.82	29.46	28.53	29.18
2407	NYSE	TNL	Tue, Feb 9, 2016	28.58	29.23	27.99	28.53
2406	NYSE	TNL	Mon, Feb 8, 2016	27.94	28.12	27.34	27.81
2405	NYSE	TNL	Fri, Feb 5, 2016	29.12	29.24	28.26	28.30
2404	NYSE	TNL	Thu, Feb 4, 2016	28.57	29.29	28.53	29.15
2403	NYSE	TNL	Wed, Feb 3, 2016	28.54	28.69	27.90	28.62
2402	NYSE	TNL	Tue, Feb 2, 2016	28.91	29.17	28.17	28.27
2401	NYSE	TNL	Mon, Feb 1, 2016	29.15	29.58	28.98	29.36
2400	NYSE	TNL	Fri, Jan 29, 2016	28.62	29.34	28.62	29.29
2399	NYSE	TNL	Thu, Jan 28, 2016	29.49	29.65	28.44	28.62
2398	NYSE	TNL	Wed, Jan 27, 2016	29.40	29.79	29.03	29.16
2397	NYSE	TNL	Tue, Jan 26, 2016	28.86	29.71	28.62	29.50
2396	NYSE	TNL	Mon, Jan 25, 2016	30.26	30.52	28.68	28.78
2395	NYSE	TNL	Fri, Jan 22, 2016	30.23	30.55	29.92	30.26
2394	NYSE	TNL	Thu, Jan 21, 2016	29.31	30.36	29.06	29.76
2393	NYSE	TNL	Wed, Jan 20, 2016	28.75	29.71	27.85	29.33
2392	NYSE	TNL	Tue, Jan 19, 2016	29.94	30.09	28.83	29.22
2391	NYSE	TNL	Fri, Jan 15, 2016	29.27	29.85	28.88	29.52
2390	NYSE	TNL	Thu, Jan 14, 2016	30.39	30.49	29.61	30.12
2389	NYSE	TNL	Wed, Jan 13, 2016	31.49	31.55	30.14	30.42
2388	NYSE	TNL	Tue, Jan 12, 2016	31.51	31.80	30.96	31.40
2387	NYSE	TNL	Mon, Jan 11, 2016	31.29	31.71	30.87	31.21
2386	NYSE	TNL	Fri, Jan 8, 2016	31.25	31.71	30.91	30.99
2385	NYSE	TNL	Thu, Jan 7, 2016	30.98	31.37	30.87	31.08
2384	NYSE	TNL	Wed, Jan 6, 2016	31.88	32.19	31.10	31.42
2383	NYSE	TNL	Tue, Jan 5, 2016	32.16	32.39	31.89	32.24
2382	NYSE	TNL	Mon, Jan 4, 2016	32.22	32.25	31.63	31.99
2381	NYSE	TNL	Thu, Dec 31, 2015	32.81	33.05	32.51	32.79
2380	NYSE	TNL	Wed, Dec 30, 2015	33.11	33.13	32.86	32.89
2379	NYSE	TNL	Tue, Dec 29, 2015	33.33	33.36	32.91	33.18
2378	NYSE	TNL	Mon, Dec 28, 2015	32.86	33.18	32.72	33.13
2377	NYSE	TNL	Thu, Dec 24, 2015	33.02	33.27	32.91	33.08
2376	NYSE	TNL	Wed, Dec 23, 2015	32.72	33.23	32.48	33.21
2375	NYSE	TNL	Tue, Dec 22, 2015	32.15	32.77	31.96	32.51
2374	NYSE	TNL	Mon, Dec 21, 2015	32.28	32.28	31.65	32.10
2373	NYSE	TNL	Fri, Dec 18, 2015	32.43	32.82	31.98	31.98
2372	NYSE	TNL	Thu, Dec 17, 2015	33.46	33.58	32.61	32.62
2371	NYSE	TNL	Wed, Dec 16, 2015	32.96	33.77	32.72	33.49
2370	NYSE	TNL	Tue, Dec 15, 2015	33.21	33.22	32.72	32.85
2369	NYSE	TNL	Mon, Dec 14, 2015	33.00	33.39	32.43	32.96
2368	NYSE	TNL	Fri, Dec 11, 2015	33.43	33.72	32.91	32.99
2367	NYSE	TNL	Thu, Dec 10, 2015	34.04	34.25	33.89	33.95
2366	NYSE	TNL	Wed, Dec 9, 2015	33.73	34.39	33.65	33.94
2365	NYSE	TNL	Tue, Dec 8, 2015	33.57	34.05	33.21	33.95
2364	NYSE	TNL	Mon, Dec 7, 2015	34.16	34.37	33.70	33.81
2363	NYSE	TNL	Fri, Dec 4, 2015	33.83	34.37	33.66	34.36
2362	NYSE	TNL	Thu, Dec 3, 2015	34.56	34.65	33.43	33.71
2361	NYSE	TNL	Wed, Dec 2, 2015	34.49	34.91	34.34	34.39
2360	NYSE	TNL	Tue, Dec 1, 2015	34.51	35.00	34.05	34.58
2359	NYSE	TNL	Mon, Nov 30, 2015	34.53	34.53	34.01	34.26
2358	NYSE	TNL	Fri, Nov 27, 2015	34.31	34.48	34.17	34.41
2357	NYSE	TNL	Wed, Nov 25, 2015	34.39	34.49	34.15	34.29
2356	NYSE	TNL	Tue, Nov 24, 2015	34.49	34.98	33.97	34.48
2355	NYSE	TNL	Mon, Nov 23, 2015	34.57	35.13	34.56	34.85
2354	NYSE	TNL	Fri, Nov 20, 2015	34.83	34.99	34.53	34.64
2353	NYSE	TNL	Thu, Nov 19, 2015	35.01	35.01	34.63	34.66
2352	NYSE	TNL	Wed, Nov 18, 2015	34.81	35.13	34.50	34.92
2351	NYSE	TNL	Tue, Nov 17, 2015	35.22	35.56	34.52	34.75
2350	NYSE	TNL	Mon, Nov 16, 2015	34.85	35.03	33.27	34.98
2349	NYSE	TNL	Fri, Nov 13, 2015	35.77	36.16	35.01	35.04
2348	NYSE	TNL	Thu, Nov 12, 2015	36.07	36.40	35.88	35.88
2347	NYSE	TNL	Wed, Nov 11, 2015	36.67	37.01	36.44	36.45
2346	NYSE	TNL	Tue, Nov 10, 2015	36.27	36.63	35.90	36.60
2345	NYSE	TNL	Mon, Nov 9, 2015	36.70	36.82	35.85	36.36
2344	NYSE	TNL	Fri, Nov 6, 2015	36.83	37.14	36.62	36.82
2343	NYSE	TNL	Thu, Nov 5, 2015	36.79	37.08	36.68	36.80
2342	NYSE	TNL	Wed, Nov 4, 2015	37.29	37.45	36.65	36.73
2341	NYSE	TNL	Tue, Nov 3, 2015	36.79	37.35	36.36	37.31
2340	NYSE	TNL	Mon, Nov 2, 2015	36.72	37.07	36.18	36.92
2339	NYSE	TNL	Fri, Oct 30, 2015	37.03	37.08	36.67	36.71
2338	NYSE	TNL	Thu, Oct 29, 2015	36.35	37.10	35.81	36.96
2337	NYSE	TNL	Wed, Oct 28, 2015	36.67	37.32	36.15	36.61
2336	NYSE	TNL	Tue, Oct 27, 2015	35.88	36.62	35.09	36.39
2335	NYSE	TNL	Mon, Oct 26, 2015	34.25	34.68	34.03	34.53
2334	NYSE	TNL	Fri, Oct 23, 2015	35.16	35.19	34.14	34.33
2333	NYSE	TNL	Thu, Oct 22, 2015	34.15	34.96	33.89	34.94
2332	NYSE	TNL	Wed, Oct 21, 2015	34.29	34.31	33.69	33.86
2331	NYSE	TNL	Tue, Oct 20, 2015	33.41	34.29	33.28	34.13
2330	NYSE	TNL	Mon, Oct 19, 2015	33.20	33.61	33.20	33.40
2329	NYSE	TNL	Fri, Oct 16, 2015	33.47	33.65	33.16	33.38
2328	NYSE	TNL	Thu, Oct 15, 2015	34.49	34.72	32.78	33.46
2327	NYSE	TNL	Wed, Oct 14, 2015	35.48	35.58	34.77	34.84
2326	NYSE	TNL	Tue, Oct 13, 2015	35.36	35.99	35.26	35.49
2325	NYSE	TNL	Mon, Oct 12, 2015	35.33	35.69	35.19	35.59
2324	NYSE	TNL	Fri, Oct 9, 2015	35.17	35.45	35.05	35.38
2323	NYSE	TNL	Thu, Oct 8, 2015	34.37	35.47	34.37	35.28
2322	NYSE	TNL	Wed, Oct 7, 2015	33.86	34.52	33.63	34.50
2321	NYSE	TNL	Tue, Oct 6, 2015	33.99	34.51	33.74	33.87
2320	NYSE	TNL	Mon, Oct 5, 2015	33.59	34.08	33.55	34.01
2319	NYSE	TNL	Fri, Oct 2, 2015	32.04	33.33	31.90	33.33
2318	NYSE	TNL	Thu, Oct 1, 2015	32.46	33.04	32.20	32.52
2317	NYSE	TNL	Wed, Sep 30, 2015	32.02	32.57	31.95	32.45
2316	NYSE	TNL	Tue, Sep 29, 2015	32.00	32.20	31.49	31.67
2315	NYSE	TNL	Mon, Sep 28, 2015	32.96	33.11	31.95	31.99
2314	NYSE	TNL	Fri, Sep 25, 2015	33.47	33.69	33.10	33.18
2313	NYSE	TNL	Thu, Sep 24, 2015	33.14	33.38	32.92	33.21
2312	NYSE	TNL	Wed, Sep 23, 2015	33.69	33.76	33.36	33.37
2311	NYSE	TNL	Tue, Sep 22, 2015	34.07	34.09	33.55	33.68
2310	NYSE	TNL	Mon, Sep 21, 2015	34.51	34.76	34.26	34.49
2309	NYSE	TNL	Fri, Sep 18, 2015	34.74	34.84	34.16	34.26
2308	NYSE	TNL	Thu, Sep 17, 2015	35.41	35.91	35.24	35.37
2307	NYSE	TNL	Wed, Sep 16, 2015	35.36	35.57	35.31	35.52
2306	NYSE	TNL	Tue, Sep 15, 2015	35.58	35.58	34.89	35.40
2305	NYSE	TNL	Mon, Sep 14, 2015	35.48	35.78	35.40	35.48
2304	NYSE	TNL	Fri, Sep 11, 2015	35.20	35.63	35.07	35.62
2303	NYSE	TNL	Thu, Sep 10, 2015	34.90	35.35	34.62	35.19
2302	NYSE	TNL	Wed, Sep 9, 2015	35.57	35.61	34.90	34.96
2301	NYSE	TNL	Tue, Sep 8, 2015	35.01	35.26	34.77	35.22
2300	NYSE	TNL	Fri, Sep 4, 2015	34.39	34.79	34.28	34.39
2299	NYSE	TNL	Thu, Sep 3, 2015	34.91	35.26	34.71	34.87
2298	NYSE	TNL	Wed, Sep 2, 2015	34.40	34.89	34.10	34.80
2297	NYSE	TNL	Tue, Sep 1, 2015	33.71	34.22	33.69	33.91
2296	NYSE	TNL	Mon, Aug 31, 2015	34.66	34.91	34.42	34.52
2295	NYSE	TNL	Fri, Aug 28, 2015	34.78	34.96	34.40	34.84
2294	NYSE	TNL	Thu, Aug 27, 2015	34.67	34.95	34.09	34.86
2293	NYSE	TNL	Wed, Aug 26, 2015	33.94	34.37	33.31	34.25
2292	NYSE	TNL	Tue, Aug 25, 2015	34.62	34.62	33.48	33.50
2291	NYSE	TNL	Mon, Aug 24, 2015	32.51	34.43	31.78	33.50
2290	NYSE	TNL	Fri, Aug 21, 2015	34.86	35.19	34.56	34.66
2289	NYSE	TNL	Thu, Aug 20, 2015	35.87	36.05	35.20	35.22
2288	NYSE	TNL	Wed, Aug 19, 2015	36.04	36.51	35.89	36.29
2287	NYSE	TNL	Tue, Aug 18, 2015	36.45	36.45	36.10	36.26
2286	NYSE	TNL	Mon, Aug 17, 2015	35.57	36.40	35.39	36.38
2285	NYSE	TNL	Fri, Aug 14, 2015	36.17	36.44	35.50	35.67
2284	NYSE	TNL	Thu, Aug 13, 2015	36.15	36.61	35.83	36.29
2283	NYSE	TNL	Wed, Aug 12, 2015	35.64	36.25	35.45	36.14
2282	NYSE	TNL	Tue, Aug 11, 2015	35.75	36.08	35.60	36.01
2281	NYSE	TNL	Mon, Aug 10, 2015	35.87	36.17	35.62	36.10
2280	NYSE	TNL	Fri, Aug 7, 2015	35.72	35.77	35.30	35.47
2279	NYSE	TNL	Thu, Aug 6, 2015	36.05	36.06	35.31	35.73
2278	NYSE	TNL	Wed, Aug 5, 2015	36.82	37.04	35.94	35.97
2277	NYSE	TNL	Tue, Aug 4, 2015	36.96	37.11	36.55	36.63
2276	NYSE	TNL	Mon, Aug 3, 2015	37.31	37.60	36.74	36.92
2275	NYSE	TNL	Fri, Jul 31, 2015	37.26	37.44	36.83	37.24
2274	NYSE	TNL	Thu, Jul 30, 2015	37.11	37.51	36.82	36.90
2273	NYSE	TNL	Wed, Jul 29, 2015	36.59	37.40	36.46	37.16
2272	NYSE	TNL	Tue, Jul 28, 2015	37.21	37.99	36.27	36.38
2271	NYSE	TNL	Mon, Jul 27, 2015	37.31	37.35	36.51	36.83
2270	NYSE	TNL	Fri, Jul 24, 2015	38.14	38.14	37.33	37.49
2269	NYSE	TNL	Thu, Jul 23, 2015	39.40	39.40	37.86	38.11
2268	NYSE	TNL	Wed, Jul 22, 2015	39.07	39.41	38.88	39.39
2267	NYSE	TNL	Tue, Jul 21, 2015	39.06	39.19	38.76	39.09
2266	NYSE	TNL	Mon, Jul 20, 2015	39.21	39.38	39.04	39.09
2265	NYSE	TNL	Fri, Jul 17, 2015	38.96	39.21	38.83	39.11
2264	NYSE	TNL	Thu, Jul 16, 2015	38.88	39.08	38.61	39.06
2263	NYSE	TNL	Wed, Jul 15, 2015	38.81	38.95	38.55	38.61
2262	NYSE	TNL	Tue, Jul 14, 2015	38.61	38.95	38.54	38.88
2261	NYSE	TNL	Mon, Jul 13, 2015	38.47	38.71	38.33	38.56
2260	NYSE	TNL	Fri, Jul 10, 2015	37.74	38.16	37.65	38.06
2259	NYSE	TNL	Thu, Jul 9, 2015	37.41	37.75	37.22	37.23
2258	NYSE	TNL	Wed, Jul 8, 2015	37.44	37.57	36.87	36.87
2257	NYSE	TNL	Tue, Jul 7, 2015	37.57	37.83	37.10	37.76
2256	NYSE	TNL	Mon, Jul 6, 2015	37.43	37.82	37.24	37.46
2255	NYSE	TNL	Thu, Jul 2, 2015	37.71	37.81	37.51	37.64
2254	NYSE	TNL	Wed, Jul 1, 2015	37.25	37.64	37.17	37.57
2253	NYSE	TNL	Tue, Jun 30, 2015	37.19	37.20	36.83	36.97
2252	NYSE	TNL	Mon, Jun 29, 2015	37.31	37.61	36.82	36.87
2251	NYSE	TNL	Fri, Jun 26, 2015	37.68	37.75	37.41	37.64
2250	NYSE	TNL	Thu, Jun 25, 2015	37.59	37.59	37.39	37.52
2249	NYSE	TNL	Wed, Jun 24, 2015	37.84	37.95	37.43	37.43
2248	NYSE	TNL	Tue, Jun 23, 2015	38.11	38.12	37.60	37.82
2247	NYSE	TNL	Mon, Jun 22, 2015	38.14	38.29	37.87	37.95
2246	NYSE	TNL	Fri, Jun 19, 2015	38.15	38.26	37.86	37.87
2245	NYSE	TNL	Thu, Jun 18, 2015	38.06	38.42	38.03	38.27
2244	NYSE	TNL	Wed, Jun 17, 2015	37.95	38.02	37.59	37.93
2243	NYSE	TNL	Tue, Jun 16, 2015	38.01	38.11	37.77	37.94
2242	NYSE	TNL	Mon, Jun 15, 2015	37.92	38.10	37.70	38.05
2241	NYSE	TNL	Fri, Jun 12, 2015	38.37	38.44	38.11	38.17
2240	NYSE	TNL	Thu, Jun 11, 2015	38.47	38.69	38.38	38.60
2239	NYSE	TNL	Wed, Jun 10, 2015	38.19	38.55	38.13	38.37
2238	NYSE	TNL	Tue, Jun 9, 2015	37.90	38.42	37.79	38.17
2237	NYSE	TNL	Mon, Jun 8, 2015	37.92	38.09	37.72	37.80
2236	NYSE	TNL	Fri, Jun 5, 2015	38.24	38.53	37.99	38.18
2235	NYSE	TNL	Thu, Jun 4, 2015	38.36	38.87	38.29	38.37
2234	NYSE	TNL	Wed, Jun 3, 2015	38.36	38.68	38.33	38.61
2233	NYSE	TNL	Tue, Jun 2, 2015	38.10	38.54	38.02	38.39
2232	NYSE	TNL	Mon, Jun 1, 2015	38.39	38.67	38.23	38.30
2231	NYSE	TNL	Fri, May 29, 2015	38.40	38.51	38.20	38.32
2230	NYSE	TNL	Thu, May 28, 2015	38.61	38.74	38.17	38.50
2229	NYSE	TNL	Wed, May 27, 2015	38.41	38.75	38.38	38.64
2228	NYSE	TNL	Tue, May 26, 2015	39.17	39.18	38.21	38.37
2227	NYSE	TNL	Fri, May 22, 2015	39.12	39.34	38.95	39.21
2226	NYSE	TNL	Thu, May 21, 2015	39.03	39.18	38.83	39.14
2225	NYSE	TNL	Wed, May 20, 2015	39.17	39.27	38.87	39.03
2224	NYSE	TNL	Tue, May 19, 2015	39.36	39.62	39.09	39.20
2223	NYSE	TNL	Mon, May 18, 2015	39.07	39.49	39.00	39.33
2222	NYSE	TNL	Fri, May 15, 2015	39.47	39.72	38.92	39.08
2221	NYSE	TNL	Thu, May 14, 2015	38.86	39.33	38.81	39.29
2220	NYSE	TNL	Wed, May 13, 2015	39.08	39.33	38.63	38.68
2219	NYSE	TNL	Tue, May 12, 2015	39.19	39.29	38.92	39.04
2218	NYSE	TNL	Mon, May 11, 2015	39.14	39.65	38.99	39.37
2217	NYSE	TNL	Fri, May 8, 2015	39.15	39.85	38.83	39.13
2216	NYSE	TNL	Thu, May 7, 2015	38.22	38.79	38.22	38.70
2215	NYSE	TNL	Wed, May 6, 2015	38.66	38.98	38.14	38.41
2214	NYSE	TNL	Tue, May 5, 2015	38.66	38.79	38.28	38.59
2213	NYSE	TNL	Mon, May 4, 2015	39.08	39.32	38.58	38.74
2212	NYSE	TNL	Fri, May 1, 2015	38.70	39.15	38.70	39.04
2211	NYSE	TNL	Thu, Apr 30, 2015	38.89	38.97	38.28	38.54
2210	NYSE	TNL	Wed, Apr 29, 2015	38.94	40.02	38.75	38.86
2209	NYSE	TNL	Tue, Apr 28, 2015	40.62	40.87	38.84	38.98
2208	NYSE	TNL	Mon, Apr 27, 2015	41.48	41.52	40.62	40.66
2207	NYSE	TNL	Fri, Apr 24, 2015	41.12	41.26	40.85	41.22
2206	NYSE	TNL	Thu, Apr 23, 2015	40.92	41.28	40.78	40.97
2205	NYSE	TNL	Wed, Apr 22, 2015	40.83	41.03	40.22	40.95
2204	NYSE	TNL	Tue, Apr 21, 2015	40.66	40.78	40.28	40.72
2203	NYSE	TNL	Mon, Apr 20, 2015	40.46	40.51	40.05	40.39
2202	NYSE	TNL	Fri, Apr 17, 2015	40.53	40.58	40.03	40.31
2201	NYSE	TNL	Thu, Apr 16, 2015	40.92	41.15	40.53	40.85
2200	NYSE	TNL	Wed, Apr 15, 2015	41.13	41.27	40.82	40.99
2199	NYSE	TNL	Tue, Apr 14, 2015	41.12	41.14	40.72	41.06
2198	NYSE	TNL	Mon, Apr 13, 2015	40.92	41.27	40.70	41.15
2197	NYSE	TNL	Fri, Apr 10, 2015	41.23	41.37	40.87	41.02
2196	NYSE	TNL	Thu, Apr 9, 2015	41.17	41.52	40.98	41.34
2195	NYSE	TNL	Wed, Apr 8, 2015	41.01	41.40	40.79	41.14
2194	NYSE	TNL	Tue, Apr 7, 2015	41.52	41.52	40.83	40.86
2193	NYSE	TNL	Mon, Apr 6, 2015	40.92	41.58	40.74	41.34
2192	NYSE	TNL	Thu, Apr 2, 2015	40.94	41.40	40.80	41.26
2191	NYSE	TNL	Wed, Apr 1, 2015	40.64	40.86	40.05	40.85
2190	NYSE	TNL	Tue, Mar 31, 2015	40.87	41.27	40.69	40.83
2189	NYSE	TNL	Mon, Mar 30, 2015	41.48	41.56	40.94	41.01
2188	NYSE	TNL	Fri, Mar 27, 2015	40.74	41.39	40.64	41.26
2187	NYSE	TNL	Thu, Mar 26, 2015	39.93	40.91	39.68	40.73
2186	NYSE	TNL	Wed, Mar 25, 2015	40.86	41.02	40.16	40.16
2185	NYSE	TNL	Tue, Mar 24, 2015	41.23	41.48	40.84	40.88
2184	NYSE	TNL	Mon, Mar 23, 2015	41.44	41.83	41.25	41.25
2183	NYSE	TNL	Fri, Mar 20, 2015	41.36	41.67	41.36	41.57
2182	NYSE	TNL	Thu, Mar 19, 2015	40.79	41.34	40.75	41.31
2181	NYSE	TNL	Wed, Mar 18, 2015	40.36	41.03	40.20	40.83
2180	NYSE	TNL	Tue, Mar 17, 2015	40.76	40.91	40.60	40.60
2179	NYSE	TNL	Mon, Mar 16, 2015	40.62	40.97	40.48	40.88
2178	NYSE	TNL	Fri, Mar 13, 2015	40.39	40.55	40.13	40.43
2177	NYSE	TNL	Thu, Mar 12, 2015	40.30	40.71	40.22	40.51
2176	NYSE	TNL	Wed, Mar 11, 2015	40.28	40.49	40.06	40.18
2175	NYSE	TNL	Tue, Mar 10, 2015	40.56	40.64	40.21	40.09
2174	NYSE	TNL	Mon, Mar 9, 2015	40.64	41.02	40.46	40.99
2173	NYSE	TNL	Fri, Mar 6, 2015	41.11	41.22	40.42	40.50
2172	NYSE	TNL	Thu, Mar 5, 2015	41.57	41.60	41.19	41.22
2171	NYSE	TNL	Wed, Mar 4, 2015	41.64	41.80	41.21	41.39
2170	NYSE	TNL	Tue, Mar 3, 2015	42.28	42.40	41.70	41.86
2169	NYSE	TNL	Mon, Mar 2, 2015	41.43	42.58	41.34	42.47
2168	NYSE	TNL	Fri, Feb 27, 2015	41.47	41.80	41.20	41.29
2167	NYSE	TNL	Thu, Feb 26, 2015	41.56	41.63	41.17	41.43
2166	NYSE	TNL	Wed, Feb 25, 2015	41.43	41.78	41.32	41.55
2165	NYSE	TNL	Tue, Feb 24, 2015	41.43	41.52	41.07	41.27
2164	NYSE	TNL	Mon, Feb 23, 2015	41.35	41.63	41.27	41.48
2163	NYSE	TNL	Fri, Feb 20, 2015	41.17	41.49	40.93	41.42
2162	NYSE	TNL	Thu, Feb 19, 2015	41.43	41.63	41.14	41.23
2161	NYSE	TNL	Wed, Feb 18, 2015	40.71	41.26	40.60	41.25
2160	NYSE	TNL	Tue, Feb 17, 2015	40.84	41.14	40.57	40.67
2159	NYSE	TNL	Fri, Feb 13, 2015	40.50	41.03	40.50	40.88
2158	NYSE	TNL	Thu, Feb 12, 2015	40.58	40.62	40.16	40.46
2157	NYSE	TNL	Wed, Feb 11, 2015	40.17	40.31	39.52	40.16
2156	NYSE	TNL	Tue, Feb 10, 2015	38.51	40.00	38.43	39.75
2155	NYSE	TNL	Mon, Feb 9, 2015	36.73	36.92	36.17	36.56
2154	NYSE	TNL	Fri, Feb 6, 2015	37.61	37.79	36.89	37.03
2153	NYSE	TNL	Thu, Feb 5, 2015	37.52	37.85	37.34	37.68
2152	NYSE	TNL	Wed, Feb 4, 2015	37.51	37.83	37.16	37.35
2151	NYSE	TNL	Tue, Feb 3, 2015	37.07	37.74	37.01	37.66
2150	NYSE	TNL	Mon, Feb 2, 2015	37.63	37.63	35.90	37.00
2149	NYSE	TNL	Fri, Jan 30, 2015	38.19	38.30	37.77	37.82
2148	NYSE	TNL	Thu, Jan 29, 2015	38.24	38.74	38.00	38.61
2147	NYSE	TNL	Wed, Jan 28, 2015	39.22	39.24	38.22	38.29
2146	NYSE	TNL	Tue, Jan 27, 2015	38.95	39.36	38.70	39.06
2145	NYSE	TNL	Mon, Jan 26, 2015	39.41	39.57	39.07	39.38
2144	NYSE	TNL	Fri, Jan 23, 2015	39.78	39.90	39.34	39.37
2143	NYSE	TNL	Thu, Jan 22, 2015	38.46	39.78	38.46	39.70
2142	NYSE	TNL	Wed, Jan 21, 2015	38.19	38.62	38.02	38.28
2141	NYSE	TNL	Tue, Jan 20, 2015	38.50	38.71	37.89	38.32
2140	NYSE	TNL	Fri, Jan 16, 2015	37.85	38.39	37.67	38.37
2139	NYSE	TNL	Thu, Jan 15, 2015	38.28	38.57	37.87	37.96
2138	NYSE	TNL	Wed, Jan 14, 2015	38.07	38.28	37.75	38.16
2137	NYSE	TNL	Tue, Jan 13, 2015	38.79	39.32	38.12	38.37
2136	NYSE	TNL	Mon, Jan 12, 2015	38.86	38.88	38.37	38.56
2135	NYSE	TNL	Fri, Jan 9, 2015	39.06	39.08	38.38	38.65
2134	NYSE	TNL	Thu, Jan 8, 2015	38.44	39.10	38.41	39.08
2133	NYSE	TNL	Wed, Jan 7, 2015	37.83	38.11	37.52	38.09
2132	NYSE	TNL	Tue, Jan 6, 2015	37.94	37.96	37.10	37.39
2131	NYSE	TNL	Mon, Jan 5, 2015	38.35	38.46	37.71	37.84
2130	NYSE	TNL	Fri, Jan 2, 2015	38.93	38.93	37.96	38.54
2129	NYSE	TNL	Wed, Dec 31, 2014	39.02	39.32	38.70	38.70
2128	NYSE	TNL	Tue, Dec 30, 2014	39.14	39.14	38.64	38.92
2127	NYSE	TNL	Mon, Dec 29, 2014	38.96	39.27	38.69	39.16
2126	NYSE	TNL	Fri, Dec 26, 2014	38.85	39.09	38.85	38.96
2125	NYSE	TNL	Wed, Dec 24, 2014	38.48	38.81	38.34	38.67
2124	NYSE	TNL	Tue, Dec 23, 2014	38.30	38.54	38.23	38.43
2123	NYSE	TNL	Mon, Dec 22, 2014	38.28	38.51	38.14	38.23
2122	NYSE	TNL	Fri, Dec 19, 2014	38.28	38.47	38.05	38.25
2121	NYSE	TNL	Thu, Dec 18, 2014	37.91	38.05	37.58	38.05
2120	NYSE	TNL	Wed, Dec 17, 2014	37.00	37.55	36.75	37.41
2119	NYSE	TNL	Tue, Dec 16, 2014	37.13	37.51	36.72	36.77
2118	NYSE	TNL	Mon, Dec 15, 2014	37.68	37.89	36.99	37.24
2117	NYSE	TNL	Fri, Dec 12, 2014	37.39	37.64	37.29	37.32
2116	NYSE	TNL	Thu, Dec 11, 2014	37.63	38.06	37.49	37.64
2115	NYSE	TNL	Wed, Dec 10, 2014	37.65	37.91	37.44	37.49
2114	NYSE	TNL	Tue, Dec 9, 2014	37.68	37.89	37.52	37.86
2113	NYSE	TNL	Mon, Dec 8, 2014	38.32	38.50	37.95	38.07
2112	NYSE	TNL	Fri, Dec 5, 2014	37.81	38.41	37.81	38.38
2111	NYSE	TNL	Thu, Dec 4, 2014	37.72	37.86	37.47	37.68
2110	NYSE	TNL	Wed, Dec 3, 2014	37.35	37.85	37.33	37.75
2109	NYSE	TNL	Tue, Dec 2, 2014	37.21	37.57	37.12	37.42
2108	NYSE	TNL	Mon, Dec 1, 2014	37.46	37.69	37.11	37.21
2107	NYSE	TNL	Fri, Nov 28, 2014	37.35	37.93	37.29	37.62
2106	NYSE	TNL	Wed, Nov 26, 2014	36.97	37.29	36.82	37.23
2105	NYSE	TNL	Tue, Nov 25, 2014	36.70	37.22	36.68	37.14
2104	NYSE	TNL	Mon, Nov 24, 2014	36.14	36.70	36.10	36.70
2103	NYSE	TNL	Fri, Nov 21, 2014	35.95	36.14	35.89	35.93
2102	NYSE	TNL	Thu, Nov 20, 2014	35.39	35.76	35.27	35.58
2101	NYSE	TNL	Wed, Nov 19, 2014	36.19	36.22	35.61	35.70
2100	NYSE	TNL	Tue, Nov 18, 2014	35.72	36.39	35.72	36.24
2099	NYSE	TNL	Mon, Nov 17, 2014	35.80	35.92	35.50	35.78
2098	NYSE	TNL	Fri, Nov 14, 2014	36.19	36.23	35.85	36.00
2097	NYSE	TNL	Thu, Nov 13, 2014	36.22	36.36	36.16	36.20
2096	NYSE	TNL	Wed, Nov 12, 2014	35.68	36.18	35.58	36.14
2095	NYSE	TNL	Tue, Nov 11, 2014	35.05	35.85	35.05	35.79
2094	NYSE	TNL	Mon, Nov 10, 2014	34.84	35.14	34.80	35.05
2093	NYSE	TNL	Fri, Nov 7, 2014	34.61	34.95	34.54	34.90
2092	NYSE	TNL	Thu, Nov 6, 2014	34.65	34.93	34.50	34.75
2091	NYSE	TNL	Wed, Nov 5, 2014	34.80	34.80	34.30	34.65
2090	NYSE	TNL	Tue, Nov 4, 2014	34.92	34.96	34.28	34.56
2089	NYSE	TNL	Mon, Nov 3, 2014	35.04	35.46	34.87	35.01
2088	NYSE	TNL	Fri, Oct 31, 2014	35.34	35.46	34.81	35.05
2087	NYSE	TNL	Thu, Oct 30, 2014	34.39	35.28	34.31	34.80
2086	NYSE	TNL	Wed, Oct 29, 2014	34.96	35.11	34.32	34.57
2085	NYSE	TNL	Tue, Oct 28, 2014	34.49	34.95	34.29	34.86
2084	NYSE	TNL	Mon, Oct 27, 2014	34.42	34.73	34.27	34.50
2083	NYSE	TNL	Fri, Oct 24, 2014	34.27	34.68	33.68	34.44
2082	NYSE	TNL	Thu, Oct 23, 2014	35.81	36.03	35.33	35.38
2081	NYSE	TNL	Wed, Oct 22, 2014	35.77	36.03	35.40	35.43
2080	NYSE	TNL	Tue, Oct 21, 2014	35.05	35.76	35.04	35.64
2079	NYSE	TNL	Mon, Oct 20, 2014	34.46	35.05	34.46	34.75
2078	NYSE	TNL	Fri, Oct 17, 2014	33.86	35.05	33.79	34.41
2077	NYSE	TNL	Thu, Oct 16, 2014	31.82	33.61	31.62	33.40
2076	NYSE	TNL	Wed, Oct 15, 2014	32.84	33.23	31.53	32.42
2075	NYSE	TNL	Tue, Oct 14, 2014	32.99	33.80	32.92	33.41
2074	NYSE	TNL	Mon, Oct 13, 2014	33.92	34.19	32.81	32.84
2073	NYSE	TNL	Fri, Oct 10, 2014	34.53	34.92	34.04	34.04
2072	NYSE	TNL	Thu, Oct 9, 2014	35.39	35.56	34.61	34.62
2071	NYSE	TNL	Wed, Oct 8, 2014	35.10	35.56	34.74	35.52
2070	NYSE	TNL	Tue, Oct 7, 2014	35.52	35.75	35.08	35.09
2069	NYSE	TNL	Mon, Oct 6, 2014	36.09	36.32	35.69	35.73
2068	NYSE	TNL	Fri, Oct 3, 2014	35.69	36.17	35.55	36.04
2067	NYSE	TNL	Thu, Oct 2, 2014	35.66	35.78	34.99	35.46
2066	NYSE	TNL	Wed, Oct 1, 2014	36.66	36.66	35.39	35.63
2065	NYSE	TNL	Tue, Sep 30, 2014	36.79	37.01	36.49	36.67
2064	NYSE	TNL	Mon, Sep 29, 2014	36.64	36.82	36.51	36.72
2063	NYSE	TNL	Fri, Sep 26, 2014	36.57	37.12	36.57	36.94
2062	NYSE	TNL	Thu, Sep 25, 2014	36.75	36.91	36.43	36.50
2061	NYSE	TNL	Wed, Sep 24, 2014	36.51	36.97	36.37	36.94
2060	NYSE	TNL	Tue, Sep 23, 2014	36.81	36.91	36.46	36.51
2059	NYSE	TNL	Mon, Sep 22, 2014	37.05	37.11	36.78	36.83
2058	NYSE	TNL	Fri, Sep 19, 2014	37.22	37.43	36.88	37.18
2057	NYSE	TNL	Thu, Sep 18, 2014	36.66	37.05	36.59	36.98
2056	NYSE	TNL	Wed, Sep 17, 2014	36.71	36.84	36.29	36.59
2055	NYSE	TNL	Tue, Sep 16, 2014	36.17	36.69	36.07	36.67
2054	NYSE	TNL	Mon, Sep 15, 2014	36.27	36.42	36.07	36.35
2053	NYSE	TNL	Fri, Sep 12, 2014	36.84	36.94	36.13	36.33
2052	NYSE	TNL	Thu, Sep 11, 2014	36.49	37.01	36.38	36.84
2051	NYSE	TNL	Wed, Sep 10, 2014	36.81	36.82	36.51	36.51
2050	NYSE	TNL	Tue, Sep 9, 2014	37.03	37.05	36.68	36.73
2049	NYSE	TNL	Mon, Sep 8, 2014	36.77	37.33	36.76	37.07
2048	NYSE	TNL	Fri, Sep 5, 2014	36.80	36.94	36.58	36.94
2047	NYSE	TNL	Thu, Sep 4, 2014	36.83	37.22	36.71	36.82
2046	NYSE	TNL	Wed, Sep 3, 2014	36.69	36.75	36.49	36.66
2045	NYSE	TNL	Tue, Sep 2, 2014	36.65	36.83	36.22	36.48
2044	NYSE	TNL	Fri, Aug 29, 2014	36.27	36.59	36.12	36.53
2043	NYSE	TNL	Thu, Aug 28, 2014	36.10	36.33	35.97	36.27
2042	NYSE	TNL	Wed, Aug 27, 2014	36.53	36.68	36.24	36.34
2041	NYSE	TNL	Tue, Aug 26, 2014	36.23	36.62	36.20	36.57
2040	NYSE	TNL	Mon, Aug 25, 2014	36.02	36.38	35.91	36.23
2039	NYSE	TNL	Fri, Aug 22, 2014	35.78	36.05	35.72	35.90
2038	NYSE	TNL	Thu, Aug 21, 2014	35.77	35.93	35.60	35.92
2037	NYSE	TNL	Wed, Aug 20, 2014	35.70	35.76	35.50	35.70
2036	NYSE	TNL	Tue, Aug 19, 2014	35.85	36.01	35.64	35.74
2035	NYSE	TNL	Mon, Aug 18, 2014	36.03	36.06	35.82	35.96
2034	NYSE	TNL	Fri, Aug 15, 2014	36.04	36.10	35.42	35.74
2033	NYSE	TNL	Thu, Aug 14, 2014	35.65	36.03	35.48	36.03
2032	NYSE	TNL	Wed, Aug 13, 2014	35.52	35.76	35.39	35.58
2031	NYSE	TNL	Tue, Aug 12, 2014	35.39	35.45	35.06	35.29
2030	NYSE	TNL	Mon, Aug 11, 2014	34.64	35.50	34.64	35.33
2029	NYSE	TNL	Fri, Aug 8, 2014	33.85	34.48	33.82	34.45
2028	NYSE	TNL	Thu, Aug 7, 2014	34.35	34.48	33.75	33.77
2027	NYSE	TNL	Wed, Aug 6, 2014	34.12	34.42	34.06	34.22
2026	NYSE	TNL	Tue, Aug 5, 2014	34.53	34.70	34.13	34.26
2025	NYSE	TNL	Mon, Aug 4, 2014	34.25	34.85	34.14	34.79
2024	NYSE	TNL	Fri, Aug 1, 2014	34.15	34.52	33.93	34.25
2023	NYSE	TNL	Thu, Jul 31, 2014	34.80	34.90	34.08	34.10
2022	NYSE	TNL	Wed, Jul 30, 2014	34.71	34.83	34.35	34.77
2021	NYSE	TNL	Tue, Jul 29, 2014	34.94	35.19	34.49	34.51
2020	NYSE	TNL	Mon, Jul 28, 2014	35.31	35.49	34.93	34.93
2019	NYSE	TNL	Fri, Jul 25, 2014	35.20	35.59	35.01	35.26
2018	NYSE	TNL	Thu, Jul 24, 2014	34.98	35.64	34.91	35.20
2017	NYSE	TNL	Wed, Jul 23, 2014	34.94	34.96	34.51	34.55
2016	NYSE	TNL	Tue, Jul 22, 2014	34.58	34.95	34.58	34.81
2015	NYSE	TNL	Mon, Jul 21, 2014	34.37	34.64	34.16	34.49
2014	NYSE	TNL	Fri, Jul 18, 2014	34.15	34.50	34.08	34.46
2013	NYSE	TNL	Thu, Jul 17, 2014	34.29	34.48	33.92	33.96
2012	NYSE	TNL	Wed, Jul 16, 2014	34.69	34.77	34.44	34.48
2011	NYSE	TNL	Tue, Jul 15, 2014	34.66	34.85	34.32	34.52
2010	NYSE	TNL	Mon, Jul 14, 2014	34.90	35.10	34.64	34.65
2009	NYSE	TNL	Fri, Jul 11, 2014	34.60	34.77	34.43	34.69
2008	NYSE	TNL	Thu, Jul 10, 2014	34.21	34.82	34.21	34.62
2007	NYSE	TNL	Wed, Jul 9, 2014	34.39	34.77	34.23	34.76
2006	NYSE	TNL	Tue, Jul 8, 2014	34.25	34.29	34.06	34.22
2005	NYSE	TNL	Mon, Jul 7, 2014	34.25	34.49	34.25	34.44
2004	NYSE	TNL	Thu, Jul 3, 2014	34.38	34.59	34.34	34.56
2003	NYSE	TNL	Wed, Jul 2, 2014	34.15	34.32	34.04	34.29
2002	NYSE	TNL	Tue, Jul 1, 2014	34.21	34.29	33.97	34.12
2001	NYSE	TNL	Mon, Jun 30, 2014	34.10	34.21	33.86	34.17
2000	NYSE	TNL	Fri, Jun 27, 2014	33.97	34.29	33.74	34.13
1999	NYSE	TNL	Thu, Jun 26, 2014	33.96	34.13	33.64	34.03
1998	NYSE	TNL	Wed, Jun 25, 2014	33.56	34.16	33.37	33.92
1997	NYSE	TNL	Tue, Jun 24, 2014	33.69	33.99	33.41	33.45
1996	NYSE	TNL	Mon, Jun 23, 2014	33.71	33.79	33.46	33.76
1995	NYSE	TNL	Fri, Jun 20, 2014	33.49	33.72	33.41	33.64
1994	NYSE	TNL	Thu, Jun 19, 2014	33.00	33.48	32.97	33.46
1993	NYSE	TNL	Wed, Jun 18, 2014	32.79	33.02	32.72	33.01
1992	NYSE	TNL	Tue, Jun 17, 2014	32.62	32.85	32.57	32.79
1991	NYSE	TNL	Mon, Jun 16, 2014	32.64	32.84	32.56	32.72
1990	NYSE	TNL	Fri, Jun 13, 2014	32.73	32.92	32.49	32.71
1989	NYSE	TNL	Thu, Jun 12, 2014	33.12	33.14	32.61	32.69
1988	NYSE	TNL	Wed, Jun 11, 2014	33.31	33.40	33.06	33.14
1987	NYSE	TNL	Tue, Jun 10, 2014	33.51	33.54	33.19	33.49
1986	NYSE	TNL	Mon, Jun 9, 2014	33.85	33.85	33.51	33.56
1985	NYSE	TNL	Fri, Jun 6, 2014	33.83	33.85	33.69	33.83
1984	NYSE	TNL	Thu, Jun 5, 2014	33.78	33.82	33.43	33.68
1983	NYSE	TNL	Wed, Jun 4, 2014	33.60	33.70	33.48	33.65
1982	NYSE	TNL	Tue, Jun 3, 2014	33.66	33.90	33.47	33.74
1981	NYSE	TNL	Mon, Jun 2, 2014	33.39	33.82	33.33	33.78
1980	NYSE	TNL	Fri, May 30, 2014	32.95	33.41	32.82	33.37
1979	NYSE	TNL	Thu, May 29, 2014	32.94	33.00	32.57	32.97
1978	NYSE	TNL	Wed, May 28, 2014	32.49	33.09	32.40	32.89
1977	NYSE	TNL	Tue, May 27, 2014	32.71	33.04	32.47	32.66
1976	NYSE	TNL	Fri, May 23, 2014	32.32	32.66	32.28	32.59
1975	NYSE	TNL	Thu, May 22, 2014	32.31	32.49	32.19	32.24
1974	NYSE	TNL	Wed, May 21, 2014	32.05	32.39	32.05	32.30
1973	NYSE	TNL	Tue, May 20, 2014	32.23	32.26	31.79	31.87
1972	NYSE	TNL	Mon, May 19, 2014	31.98	32.30	31.77	32.26
1971	NYSE	TNL	Fri, May 16, 2014	31.83	32.00	31.55	31.99
1970	NYSE	TNL	Thu, May 15, 2014	32.42	32.48	31.70	31.98
1969	NYSE	TNL	Wed, May 14, 2014	32.90	32.90	32.53	32.63
1968	NYSE	TNL	Tue, May 13, 2014	33.00	33.00	32.65	32.79
1967	NYSE	TNL	Mon, May 12, 2014	32.61	32.99	32.42	32.86
1966	NYSE	TNL	Fri, May 9, 2014	32.16	32.44	31.93	32.38
1965	NYSE	TNL	Thu, May 8, 2014	32.19	32.75	32.03	32.18
1964	NYSE	TNL	Wed, May 7, 2014	32.36	32.37	31.81	32.30
1963	NYSE	TNL	Tue, May 6, 2014	32.47	32.60	32.23	32.23
1962	NYSE	TNL	Mon, May 5, 2014	32.42	32.58	32.18	32.48
1961	NYSE	TNL	Fri, May 2, 2014	32.48	33.04	32.47	32.51
1960	NYSE	TNL	Thu, May 1, 2014	32.20	32.32	31.96	32.28
1959	NYSE	TNL	Wed, Apr 30, 2014	32.28	32.40	32.07	32.20
1958	NYSE	TNL	Tue, Apr 29, 2014	32.07	32.38	32.00	32.35
1957	NYSE	TNL	Mon, Apr 28, 2014	33.01	33.01	31.63	32.00
1956	NYSE	TNL	Fri, Apr 25, 2014	33.57	33.65	32.68	32.79
1955	NYSE	TNL	Thu, Apr 24, 2014	33.38	33.85	33.04	33.72
1954	NYSE	TNL	Wed, Apr 23, 2014	33.04	33.26	32.81	33.00
1953	NYSE	TNL	Tue, Apr 22, 2014	32.58	33.17	32.55	33.04
1952	NYSE	TNL	Mon, Apr 21, 2014	32.40	32.56	32.26	32.49
1951	NYSE	TNL	Thu, Apr 17, 2014	32.14	32.56	32.12	32.44
1950	NYSE	TNL	Wed, Apr 16, 2014	32.18	32.28	31.98	32.20
1949	NYSE	TNL	Tue, Apr 15, 2014	31.94	32.02	31.19	31.82
1948	NYSE	TNL	Mon, Apr 14, 2014	31.79	32.06	31.40	31.65
1947	NYSE	TNL	Fri, Apr 11, 2014	31.66	31.91	31.24	31.33
1946	NYSE	TNL	Thu, Apr 10, 2014	32.60	32.71	31.75	31.86
1945	NYSE	TNL	Wed, Apr 9, 2014	32.12	32.78	32.09	32.52
1944	NYSE	TNL	Tue, Apr 8, 2014	32.05	32.41	31.98	32.06
1943	NYSE	TNL	Mon, Apr 7, 2014	32.63	32.63	31.73	32.05
1942	NYSE	TNL	Fri, Apr 4, 2014	33.42	33.64	32.60	32.67
1941	NYSE	TNL	Thu, Apr 3, 2014	33.62	33.72	33.03	33.12
1940	NYSE	TNL	Wed, Apr 2, 2014	33.49	33.81	33.44	33.70
1939	NYSE	TNL	Tue, Apr 1, 2014	33.28	33.63	33.20	33.45
1938	NYSE	TNL	Mon, Mar 31, 2014	33.00	33.37	33.00	33.05
1937	NYSE	TNL	Fri, Mar 28, 2014	32.46	33.20	32.40	32.80
1936	NYSE	TNL	Thu, Mar 27, 2014	32.03	32.33	31.75	32.28
1935	NYSE	TNL	Wed, Mar 26, 2014	32.99	33.02	32.03	32.03
1934	NYSE	TNL	Tue, Mar 25, 2014	32.75	33.00	32.58	32.91
1933	NYSE	TNL	Mon, Mar 24, 2014	32.98	33.09	32.45	32.54
1932	NYSE	TNL	Fri, Mar 21, 2014	33.11	33.18	32.77	32.91
1931	NYSE	TNL	Thu, Mar 20, 2014	32.90	33.07	32.63	32.77
1930	NYSE	TNL	Wed, Mar 19, 2014	33.25	33.49	32.85	33.07
1929	NYSE	TNL	Tue, Mar 18, 2014	32.97	33.44	32.97	33.31
1928	NYSE	TNL	Mon, Mar 17, 2014	32.83	32.98	32.69	32.97
1927	NYSE	TNL	Fri, Mar 14, 2014	32.49	32.95	32.46	32.55
1926	NYSE	TNL	Thu, Mar 13, 2014	33.42	33.43	32.50	32.56
1925	NYSE	TNL	Wed, Mar 12, 2014	33.44	33.59	33.21	33.34
1924	NYSE	TNL	Tue, Mar 11, 2014	33.98	34.14	33.68	33.78
1923	NYSE	TNL	Mon, Mar 10, 2014	34.12	34.20	33.46	33.70
1922	NYSE	TNL	Fri, Mar 7, 2014	34.42	34.58	34.07	34.16
1921	NYSE	TNL	Thu, Mar 6, 2014	33.78	34.44	33.74	34.18
1920	NYSE	TNL	Wed, Mar 5, 2014	33.69	33.83	33.56	33.76
1919	NYSE	TNL	Tue, Mar 4, 2014	32.97	33.71	32.89	33.69
1918	NYSE	TNL	Mon, Mar 3, 2014	32.47	33.00	32.40	32.82
1917	NYSE	TNL	Fri, Feb 28, 2014	32.95	33.10	32.58	32.89
1916	NYSE	TNL	Thu, Feb 27, 2014	32.40	32.94	32.24	32.93
1915	NYSE	TNL	Wed, Feb 26, 2014	32.10	32.59	32.05	32.49
1914	NYSE	TNL	Tue, Feb 25, 2014	31.95	32.13	31.84	32.10
1913	NYSE	TNL	Mon, Feb 24, 2014	31.63	32.35	31.61	31.89
1912	NYSE	TNL	Fri, Feb 21, 2014	31.26	31.66	31.21	31.57
1911	NYSE	TNL	Thu, Feb 20, 2014	31.38	31.38	30.97	31.24
1910	NYSE	TNL	Wed, Feb 19, 2014	31.49	31.69	31.23	31.27
1909	NYSE	TNL	Tue, Feb 18, 2014	32.05	32.08	31.52	31.58
1908	NYSE	TNL	Fri, Feb 14, 2014	31.66	32.08	31.61	32.07
1907	NYSE	TNL	Thu, Feb 13, 2014	31.47	31.83	31.41	31.72
1906	NYSE	TNL	Wed, Feb 12, 2014	31.71	31.97	31.52	31.76
1905	NYSE	TNL	Tue, Feb 11, 2014	31.73	31.82	31.51	31.57
1904	NYSE	TNL	Mon, Feb 10, 2014	31.96	32.05	31.60	31.73
1903	NYSE	TNL	Fri, Feb 7, 2014	31.32	32.07	29.93	31.75
1902	NYSE	TNL	Thu, Feb 6, 2014	31.56	32.72	31.56	32.67
1901	NYSE	TNL	Wed, Feb 5, 2014	31.21	31.59	31.02	31.53
1900	NYSE	TNL	Tue, Feb 4, 2014	31.19	31.60	31.05	31.53
1899	NYSE	TNL	Mon, Feb 3, 2014	32.13	32.19	30.91	30.97
1898	NYSE	TNL	Fri, Jan 31, 2014	31.92	32.27	31.81	32.02
1897	NYSE	TNL	Thu, Jan 30, 2014	32.52	32.58	32.27	32.38
1896	NYSE	TNL	Wed, Jan 29, 2014	32.67	32.67	31.87	32.07
1895	NYSE	TNL	Tue, Jan 28, 2014	32.59	33.03	32.59	32.84
1894	NYSE	TNL	Mon, Jan 27, 2014	33.28	33.28	32.12	32.52
1893	NYSE	TNL	Fri, Jan 24, 2014	33.13	33.15	32.40	32.43
1892	NYSE	TNL	Thu, Jan 23, 2014	33.85	33.85	33.22	33.50
1891	NYSE	TNL	Wed, Jan 22, 2014	33.69	33.96	33.44	33.85
1890	NYSE	TNL	Tue, Jan 21, 2014	33.77	33.88	33.22	33.56
1889	NYSE	TNL	Fri, Jan 17, 2014	33.29	33.72	33.23	33.56
1888	NYSE	TNL	Thu, Jan 16, 2014	33.21	33.44	33.21	33.33
1887	NYSE	TNL	Wed, Jan 15, 2014	33.33	33.62	33.18	33.35
1886	NYSE	TNL	Tue, Jan 14, 2014	32.45	33.33	32.24	33.32
1885	NYSE	TNL	Mon, Jan 13, 2014	32.78	32.97	32.19	32.26
1884	NYSE	TNL	Fri, Jan 10, 2014	32.76	33.02	32.65	32.93
1883	NYSE	TNL	Thu, Jan 9, 2014	32.83	32.86	32.33	32.61
1882	NYSE	TNL	Wed, Jan 8, 2014	32.58	32.75	32.35	32.72
1881	NYSE	TNL	Tue, Jan 7, 2014	32.84	32.94	32.35	32.38
1880	NYSE	TNL	Mon, Jan 6, 2014	32.91	33.09	32.67	32.71
1879	NYSE	TNL	Fri, Jan 3, 2014	33.18	33.30	32.64	32.72
1878	NYSE	TNL	Thu, Jan 2, 2014	33.12	33.34	32.94	33.18
1877	NYSE	TNL	Tue, Dec 31, 2013	33.12	33.48	33.12	33.26
1876	NYSE	TNL	Mon, Dec 30, 2013	32.93	33.24	32.87	33.09
1875	NYSE	TNL	Fri, Dec 27, 2013	33.19	33.19	32.84	32.95
1874	NYSE	TNL	Thu, Dec 26, 2013	32.95	33.11	32.85	33.04
1873	NYSE	TNL	Tue, Dec 24, 2013	32.77	32.98	32.73	32.81
1872	NYSE	TNL	Mon, Dec 23, 2013	33.07	33.16	32.54	32.72
1871	NYSE	TNL	Fri, Dec 20, 2013	32.61	32.99	32.54	32.93
1870	NYSE	TNL	Thu, Dec 19, 2013	32.48	32.82	32.26	32.47
1869	NYSE	TNL	Wed, Dec 18, 2013	31.93	32.71	31.73	32.68
1868	NYSE	TNL	Tue, Dec 17, 2013	32.11	32.13	31.53	31.78
1867	NYSE	TNL	Mon, Dec 16, 2013	32.02	32.21	31.87	32.16
1866	NYSE	TNL	Fri, Dec 13, 2013	31.80	32.02	31.65	31.86
1865	NYSE	TNL	Thu, Dec 12, 2013	32.00	32.14	31.57	31.70
1864	NYSE	TNL	Wed, Dec 11, 2013	32.35	32.45	31.89	31.93
1863	NYSE	TNL	Tue, Dec 10, 2013	32.70	32.70	32.19	32.35
1862	NYSE	TNL	Mon, Dec 9, 2013	32.76	32.86	32.46	32.70
1861	NYSE	TNL	Fri, Dec 6, 2013	32.58	32.69	32.29	32.67
1860	NYSE	TNL	Thu, Dec 5, 2013	32.24	32.56	32.01	32.13
1859	NYSE	TNL	Wed, Dec 4, 2013	32.35	32.77	32.05	32.36
1858	NYSE	TNL	Tue, Dec 3, 2013	32.71	32.92	32.36	32.49
1857	NYSE	TNL	Mon, Dec 2, 2013	32.35	32.89	32.30	32.53
1856	NYSE	TNL	Fri, Nov 29, 2013	32.59	32.61	32.26	32.36
1855	NYSE	TNL	Wed, Nov 27, 2013	32.32	32.67	32.12	32.61
1854	NYSE	TNL	Tue, Nov 26, 2013	31.95	32.44	31.92	32.30
1853	NYSE	TNL	Mon, Nov 25, 2013	32.04	32.17	31.81	31.95
1852	NYSE	TNL	Fri, Nov 22, 2013	31.59	32.04	31.34	32.02
1851	NYSE	TNL	Thu, Nov 21, 2013	30.95	32.02	30.87	31.66
1850	NYSE	TNL	Wed, Nov 20, 2013	31.17	31.33	30.80	30.82
1849	NYSE	TNL	Tue, Nov 19, 2013	31.25	31.25	30.90	31.03
1848	NYSE	TNL	Mon, Nov 18, 2013	31.13	31.54	30.98	31.25
1847	NYSE	TNL	Fri, Nov 15, 2013	30.64	31.19	30.50	31.10
1846	NYSE	TNL	Thu, Nov 14, 2013	30.27	30.69	30.12	30.65
1845	NYSE	TNL	Wed, Nov 13, 2013	29.60	30.22	29.60	30.20
1844	NYSE	TNL	Tue, Nov 12, 2013	29.97	30.07	29.72	29.82
1843	NYSE	TNL	Mon, Nov 11, 2013	29.89	30.19	29.87	30.01
1842	NYSE	TNL	Fri, Nov 8, 2013	29.69	30.03	29.57	29.88
1841	NYSE	TNL	Thu, Nov 7, 2013	30.45	30.46	29.58	29.61
1840	NYSE	TNL	Wed, Nov 6, 2013	30.29	30.36	30.13	30.36
1839	NYSE	TNL	Tue, Nov 5, 2013	30.26	30.36	29.99	30.23
1838	NYSE	TNL	Mon, Nov 4, 2013	30.21	30.44	30.15	30.44
1837	NYSE	TNL	Fri, Nov 1, 2013	30.10	30.25	29.82	30.15
1836	NYSE	TNL	Thu, Oct 31, 2013	29.90	30.19	29.69	29.97
1835	NYSE	TNL	Wed, Oct 30, 2013	30.40	30.47	29.62	29.90
1834	NYSE	TNL	Tue, Oct 29, 2013	30.32	30.42	30.14	30.36
1833	NYSE	TNL	Mon, Oct 28, 2013	30.42	30.42	30.10	30.25
1832	NYSE	TNL	Fri, Oct 25, 2013	30.35	30.46	30.17	30.40
1831	NYSE	TNL	Thu, Oct 24, 2013	29.63	30.44	29.54	30.26
1830	NYSE	TNL	Wed, Oct 23, 2013	29.14	29.53	28.57	29.46
1829	NYSE	TNL	Tue, Oct 22, 2013	29.04	29.54	28.96	29.50
1828	NYSE	TNL	Mon, Oct 21, 2013	29.02	29.10	28.71	28.97
1827	NYSE	TNL	Fri, Oct 18, 2013	28.89	29.06	28.86	28.98
1826	NYSE	TNL	Thu, Oct 17, 2013	28.22	28.83	28.20	28.80
1825	NYSE	TNL	Wed, Oct 16, 2013	27.97	28.35	27.89	28.32
1824	NYSE	TNL	Tue, Oct 15, 2013	27.89	27.96	27.76	27.80
1823	NYSE	TNL	Mon, Oct 14, 2013	27.61	27.97	27.53	27.95
1822	NYSE	TNL	Fri, Oct 11, 2013	27.29	27.81	27.22	27.78
1821	NYSE	TNL	Thu, Oct 10, 2013	27.20	27.53	27.18	27.32
1820	NYSE	TNL	Wed, Oct 9, 2013	26.83	26.99	26.42	26.84
1819	NYSE	TNL	Tue, Oct 8, 2013	27.25	27.44	26.73	26.79
1818	NYSE	TNL	Mon, Oct 7, 2013	27.16	27.54	27.12	27.33
1817	NYSE	TNL	Fri, Oct 4, 2013	27.24	27.58	27.14	27.46
1816	NYSE	TNL	Thu, Oct 3, 2013	27.43	27.54	26.93	27.25
1815	NYSE	TNL	Wed, Oct 2, 2013	27.35	27.57	27.30	27.48
1814	NYSE	TNL	Tue, Oct 1, 2013	27.44	27.70	27.35	27.51
1813	NYSE	TNL	Mon, Sep 30, 2013	27.51	27.71	27.36	27.52
1812	NYSE	TNL	Fri, Sep 27, 2013	27.82	27.88	27.58	27.82
1811	NYSE	TNL	Thu, Sep 26, 2013	27.96	28.08	27.65	27.95
1810	NYSE	TNL	Wed, Sep 25, 2013	27.98	28.04	27.67	27.95
1809	NYSE	TNL	Tue, Sep 24, 2013	27.83	28.19	27.64	27.97
1808	NYSE	TNL	Mon, Sep 23, 2013	28.08	28.18	27.81	27.82
1807	NYSE	TNL	Fri, Sep 20, 2013	28.43	28.48	27.96	28.18
1806	NYSE	TNL	Thu, Sep 19, 2013	28.75	28.83	28.44	28.47
1805	NYSE	TNL	Wed, Sep 18, 2013	28.24	28.73	28.11	28.71
1804	NYSE	TNL	Tue, Sep 17, 2013	28.33	28.56	28.19	28.25
1803	NYSE	TNL	Mon, Sep 16, 2013	28.40	28.62	28.15	28.33
1802	NYSE	TNL	Fri, Sep 13, 2013	27.86	28.10	27.86	28.02
1801	NYSE	TNL	Thu, Sep 12, 2013	28.06	28.06	27.76	27.87
1800	NYSE	TNL	Wed, Sep 11, 2013	27.79	28.13	27.69	28.03
1799	NYSE	TNL	Tue, Sep 10, 2013	27.70	27.86	27.66	27.76
1798	NYSE	TNL	Mon, Sep 9, 2013	27.37	27.53	27.19	27.47
1797	NYSE	TNL	Fri, Sep 6, 2013	27.42	27.44	26.77	27.23
1796	NYSE	TNL	Thu, Sep 5, 2013	27.35	27.65	27.26	27.27
1795	NYSE	TNL	Wed, Sep 4, 2013	27.05	27.59	26.93	27.37
1794	NYSE	TNL	Tue, Sep 3, 2013	27.13	27.28	26.96	27.09
1793	NYSE	TNL	Fri, Aug 30, 2013	26.85	26.93	26.67	26.79
1792	NYSE	TNL	Thu, Aug 29, 2013	26.32	27.02	26.32	26.87
1791	NYSE	TNL	Wed, Aug 28, 2013	26.50	26.54	26.18	26.36
1790	NYSE	TNL	Tue, Aug 27, 2013	27.20	27.20	26.52	26.55
1789	NYSE	TNL	Mon, Aug 26, 2013	27.25	27.76	27.13	27.58
1788	NYSE	TNL	Fri, Aug 23, 2013	27.27	27.32	26.98	27.27
1787	NYSE	TNL	Thu, Aug 22, 2013	26.56	27.56	26.49	27.22
1786	NYSE	TNL	Wed, Aug 21, 2013	26.93	26.93	26.47	26.56
1785	NYSE	TNL	Tue, Aug 20, 2013	26.72	27.11	26.61	26.99
1784	NYSE	TNL	Mon, Aug 19, 2013	26.71	26.99	26.69	26.73
1783	NYSE	TNL	Fri, Aug 16, 2013	26.75	26.93	26.68	26.77
1782	NYSE	TNL	Thu, Aug 15, 2013	27.08	27.10	26.75	26.85
1781	NYSE	TNL	Wed, Aug 14, 2013	26.99	27.30	26.93	27.23
1780	NYSE	TNL	Tue, Aug 13, 2013	27.28	27.33	26.93	27.02
1779	NYSE	TNL	Mon, Aug 12, 2013	27.21	27.42	27.07	27.20
1778	NYSE	TNL	Fri, Aug 9, 2013	27.71	27.77	27.34	27.43
1777	NYSE	TNL	Thu, Aug 8, 2013	27.72	27.98	27.64	27.71
1776	NYSE	TNL	Wed, Aug 7, 2013	27.90	27.92	27.51	27.53
1775	NYSE	TNL	Tue, Aug 6, 2013	28.41	28.43	27.83	27.99
1774	NYSE	TNL	Mon, Aug 5, 2013	28.64	28.72	28.34	28.45
1773	NYSE	TNL	Fri, Aug 2, 2013	28.60	28.97	28.58	28.73
1772	NYSE	TNL	Thu, Aug 1, 2013	28.36	28.82	28.22	28.75
1771	NYSE	TNL	Wed, Jul 31, 2013	28.02	28.31	27.99	28.12
1770	NYSE	TNL	Tue, Jul 30, 2013	27.82	27.98	27.71	27.88
1769	NYSE	TNL	Mon, Jul 29, 2013	27.85	27.96	27.62	27.76
1768	NYSE	TNL	Fri, Jul 26, 2013	27.56	27.88	27.44	27.88
1767	NYSE	TNL	Thu, Jul 25, 2013	27.49	27.78	27.36	27.71
1766	NYSE	TNL	Wed, Jul 24, 2013	27.73	28.25	27.60	27.64
1765	NYSE	TNL	Tue, Jul 23, 2013	27.15	27.36	26.99	27.04
1764	NYSE	TNL	Mon, Jul 22, 2013	27.01	27.31	27.01	27.08
1763	NYSE	TNL	Fri, Jul 19, 2013	27.07	27.18	26.89	27.01
1762	NYSE	TNL	Thu, Jul 18, 2013	27.32	27.62	26.97	27.06
1761	NYSE	TNL	Wed, Jul 17, 2013	26.83	27.49	26.83	27.27
1760	NYSE	TNL	Tue, Jul 16, 2013	26.96	27.11	26.61	26.70
1759	NYSE	TNL	Mon, Jul 15, 2013	27.10	27.23	26.88	26.90
1758	NYSE	TNL	Fri, Jul 12, 2013	27.01	27.27	26.95	27.07
1757	NYSE	TNL	Thu, Jul 11, 2013	27.30	27.35	26.93	27.06
1756	NYSE	TNL	Wed, Jul 10, 2013	26.64	26.92	26.48	26.86
1755	NYSE	TNL	Tue, Jul 9, 2013	26.74	26.86	26.37	26.65
1754	NYSE	TNL	Mon, Jul 8, 2013	26.56	26.91	26.49	26.53
1753	NYSE	TNL	Fri, Jul 5, 2013	25.89	26.60	25.87	26.60
1752	NYSE	TNL	Wed, Jul 3, 2013	25.60	25.90	25.44	25.65
1751	NYSE	TNL	Tue, Jul 2, 2013	25.90	26.05	25.65	25.76
1750	NYSE	TNL	Mon, Jul 1, 2013	26.01	26.10	25.72	25.90
1749	NYSE	TNL	Fri, Jun 28, 2013	25.84	26.10	25.57	25.83
1748	NYSE	TNL	Thu, Jun 27, 2013	25.80	26.07	25.72	25.91
1747	NYSE	TNL	Wed, Jun 26, 2013	25.66	25.80	25.48	25.66
1746	NYSE	TNL	Tue, Jun 25, 2013	25.05	25.49	24.97	25.44
1745	NYSE	TNL	Mon, Jun 24, 2013	24.54	24.91	24.16	24.75
1744	NYSE	TNL	Fri, Jun 21, 2013	25.38	25.39	23.85	24.89
1743	NYSE	TNL	Thu, Jun 20, 2013	26.11	26.13	25.04	25.12
1742	NYSE	TNL	Wed, Jun 19, 2013	26.83	27.04	26.39	26.40
1741	NYSE	TNL	Tue, Jun 18, 2013	26.71	27.09	26.70	26.90
1740	NYSE	TNL	Mon, Jun 17, 2013	26.67	26.86	26.52	26.71
1739	NYSE	TNL	Fri, Jun 14, 2013	26.66	26.85	26.45	26.53
1738	NYSE	TNL	Thu, Jun 13, 2013	25.97	26.78	25.77	26.76
1737	NYSE	TNL	Wed, Jun 12, 2013	26.37	26.49	25.78	25.92
1736	NYSE	TNL	Tue, Jun 11, 2013	25.80	26.26	25.50	26.14
1735	NYSE	TNL	Mon, Jun 10, 2013	26.36	26.56	26.10	26.15
1734	NYSE	TNL	Fri, Jun 7, 2013	26.20	26.64	26.11	26.32
1733	NYSE	TNL	Thu, Jun 6, 2013	25.73	26.06	25.64	26.01
1732	NYSE	TNL	Wed, Jun 5, 2013	26.05	26.20	25.65	25.77
1731	NYSE	TNL	Tue, Jun 4, 2013	26.21	26.60	25.86	26.10
1730	NYSE	TNL	Mon, Jun 3, 2013	26.35	26.35	25.64	26.21
1729	NYSE	TNL	Fri, May 31, 2013	26.53	26.72	26.22	26.23
1728	NYSE	TNL	Thu, May 30, 2013	27.05	27.20	26.68	26.68
1727	NYSE	TNL	Wed, May 29, 2013	27.48	27.63	26.96	26.99
1726	NYSE	TNL	Tue, May 28, 2013	27.49	27.78	27.46	27.72
1725	NYSE	TNL	Fri, May 24, 2013	27.26	27.35	27.07	27.30
1724	NYSE	TNL	Thu, May 23, 2013	27.07	27.68	26.97	27.48
1723	NYSE	TNL	Wed, May 22, 2013	27.49	28.01	27.24	27.39
1722	NYSE	TNL	Tue, May 21, 2013	27.47	27.75	27.25	27.67
1721	NYSE	TNL	Mon, May 20, 2013	27.59	27.67	27.25	27.53
1720	NYSE	TNL	Fri, May 17, 2013	27.80	27.96	27.38	27.53
1719	NYSE	TNL	Thu, May 16, 2013	28.27	28.48	27.65	27.70
1718	NYSE	TNL	Wed, May 15, 2013	28.41	28.68	28.18	28.25
1717	NYSE	TNL	Tue, May 14, 2013	28.91	29.04	28.60	28.81
1716	NYSE	TNL	Mon, May 13, 2013	29.11	29.34	28.77	28.93
1715	NYSE	TNL	Fri, May 10, 2013	28.69	29.22	28.65	29.19
1714	NYSE	TNL	Thu, May 9, 2013	28.78	28.90	28.53	28.64
1713	NYSE	TNL	Wed, May 8, 2013	28.76	29.05	28.59	28.77
1712	NYSE	TNL	Tue, May 7, 2013	28.86	29.10	28.79	28.80
1711	NYSE	TNL	Mon, May 6, 2013	28.25	28.88	28.17	28.87
1710	NYSE	TNL	Fri, May 3, 2013	28.05	28.36	28.03	28.24
1709	NYSE	TNL	Thu, May 2, 2013	27.26	27.87	27.14	27.70
1708	NYSE	TNL	Wed, May 1, 2013	27.00	27.26	26.68	27.14
1707	NYSE	TNL	Tue, Apr 30, 2013	27.34	27.53	26.99	27.11
1706	NYSE	TNL	Mon, Apr 29, 2013	27.73	27.75	27.16	27.30
1705	NYSE	TNL	Fri, Apr 26, 2013	28.21	28.43	27.42	27.65
1704	NYSE	TNL	Thu, Apr 25, 2013	28.14	28.55	28.10	28.25
1703	NYSE	TNL	Wed, Apr 24, 2013	29.34	29.34	27.07	27.91
1702	NYSE	TNL	Tue, Apr 23, 2013	28.79	29.28	28.68	29.07
1701	NYSE	TNL	Mon, Apr 22, 2013	28.68	28.76	28.36	28.70
1700	NYSE	TNL	Fri, Apr 19, 2013	28.43	28.75	28.32	28.58
1699	NYSE	TNL	Thu, Apr 18, 2013	28.58	28.70	28.18	28.35
1698	NYSE	TNL	Wed, Apr 17, 2013	28.72	28.72	28.03	28.46
1697	NYSE	TNL	Tue, Apr 16, 2013	28.77	28.94	28.63	28.90
1696	NYSE	TNL	Mon, Apr 15, 2013	29.33	29.33	28.44	28.52
1695	NYSE	TNL	Fri, Apr 12, 2013	29.04	29.47	28.93	29.45
1694	NYSE	TNL	Thu, Apr 11, 2013	28.93	29.29	28.92	29.12
1693	NYSE	TNL	Wed, Apr 10, 2013	28.58	28.97	28.58	28.90
1692	NYSE	TNL	Tue, Apr 9, 2013	28.80	28.86	28.49	28.52
1691	NYSE	TNL	Mon, Apr 8, 2013	28.06	28.70	27.97	28.67
1690	NYSE	TNL	Fri, Apr 5, 2013	27.94	28.05	27.36	28.03
1689	NYSE	TNL	Thu, Apr 4, 2013	28.36	28.75	28.17	28.34
1688	NYSE	TNL	Wed, Apr 3, 2013	29.20	29.33	28.26	28.37
1687	NYSE	TNL	Tue, Apr 2, 2013	29.21	29.32	28.99	29.12
1686	NYSE	TNL	Mon, Apr 1, 2013	29.11	29.24	28.93	29.01
1685	NYSE	TNL	Thu, Mar 28, 2013	28.89	29.24	28.84	29.10
1684	NYSE	TNL	Wed, Mar 27, 2013	28.48	28.95	28.36	28.90
1683	NYSE	TNL	Tue, Mar 26, 2013	28.38	28.65	28.28	28.63
1682	NYSE	TNL	Mon, Mar 25, 2013	28.35	28.53	28.12	28.20
1681	NYSE	TNL	Fri, Mar 22, 2013	28.02	28.22	27.98	28.22
1680	NYSE	TNL	Thu, Mar 21, 2013	27.95	28.19	27.84	27.85
1679	NYSE	TNL	Wed, Mar 20, 2013	28.33	28.43	28.04	28.10
1678	NYSE	TNL	Tue, Mar 19, 2013	28.34	28.40	28.00	28.16
1677	NYSE	TNL	Mon, Mar 18, 2013	28.05	28.29	27.81	28.22
1676	NYSE	TNL	Fri, Mar 15, 2013	28.25	28.54	28.22	28.42
1675	NYSE	TNL	Thu, Mar 14, 2013	28.31	28.51	28.21	28.39
1674	NYSE	TNL	Wed, Mar 13, 2013	28.06	28.42	28.06	28.30
1673	NYSE	TNL	Tue, Mar 12, 2013	28.25	28.34	27.81	28.03
1672	NYSE	TNL	Mon, Mar 11, 2013	28.55	28.64	28.32	28.40
1671	NYSE	TNL	Fri, Mar 8, 2013	28.03	28.69	27.98	28.68
1670	NYSE	TNL	Thu, Mar 7, 2013	27.81	28.04	27.77	27.87
1669	NYSE	TNL	Wed, Mar 6, 2013	27.61	27.80	27.49	27.78
1668	NYSE	TNL	Tue, Mar 5, 2013	27.43	27.69	27.39	27.51
1667	NYSE	TNL	Mon, Mar 4, 2013	27.27	27.41	27.12	27.30
1666	NYSE	TNL	Fri, Mar 1, 2013	26.99	27.71	26.85	27.38
1665	NYSE	TNL	Thu, Feb 28, 2013	26.73	27.31	26.71	27.19
1664	NYSE	TNL	Wed, Feb 27, 2013	26.31	26.83	26.29	26.70
1663	NYSE	TNL	Tue, Feb 26, 2013	26.03	26.34	25.88	26.32
1662	NYSE	TNL	Mon, Feb 25, 2013	26.44	26.58	25.90	25.90
1661	NYSE	TNL	Fri, Feb 22, 2013	25.93	26.35	25.89	26.35
1660	NYSE	TNL	Thu, Feb 21, 2013	25.85	25.89	25.41	25.83
1659	NYSE	TNL	Wed, Feb 20, 2013	26.43	26.47	25.88	25.90
1658	NYSE	TNL	Tue, Feb 19, 2013	26.81	26.81	26.32	26.57
1657	NYSE	TNL	Fri, Feb 15, 2013	26.60	27.03	26.59	26.81
1656	NYSE	TNL	Thu, Feb 14, 2013	26.61	26.71	26.41	26.55
1655	NYSE	TNL	Wed, Feb 13, 2013	27.02	27.02	26.58	26.65
1654	NYSE	TNL	Tue, Feb 12, 2013	26.90	27.02	26.85	26.91
1653	NYSE	TNL	Mon, Feb 11, 2013	27.07	27.16	26.85	26.91
1652	NYSE	TNL	Fri, Feb 8, 2013	26.90	27.12	26.80	27.03
1651	NYSE	TNL	Thu, Feb 7, 2013	27.06	27.07	26.55	26.83
1650	NYSE	TNL	Wed, Feb 6, 2013	25.74	27.22	25.74	27.08
1649	NYSE	TNL	Tue, Feb 5, 2013	25.17	25.58	25.16	25.36
1648	NYSE	TNL	Mon, Feb 4, 2013	25.27	25.44	25.06	25.08
1647	NYSE	TNL	Fri, Feb 1, 2013	25.32	25.41	24.94	25.36
1646	NYSE	TNL	Thu, Jan 31, 2013	25.30	25.60	25.13	25.18
1645	NYSE	TNL	Wed, Jan 30, 2013	25.41	25.51	25.24	25.26
1644	NYSE	TNL	Tue, Jan 29, 2013	25.68	25.77	25.37	25.39
1643	NYSE	TNL	Mon, Jan 28, 2013	25.84	25.88	25.62	25.77
1642	NYSE	TNL	Fri, Jan 25, 2013	25.56	25.78	25.36	25.78
1641	NYSE	TNL	Thu, Jan 24, 2013	25.09	25.67	25.09	25.49
1640	NYSE	TNL	Wed, Jan 23, 2013	25.26	25.27	25.05	25.07
1639	NYSE	TNL	Tue, Jan 22, 2013	25.31	25.35	25.14	25.27
1638	NYSE	TNL	Fri, Jan 18, 2013	25.49	25.53	25.17	25.32
1637	NYSE	TNL	Thu, Jan 17, 2013	25.30	25.56	25.18	25.47
1636	NYSE	TNL	Wed, Jan 16, 2013	25.29	25.33	25.03	25.12
1635	NYSE	TNL	Tue, Jan 15, 2013	25.22	25.40	25.15	25.33
1634	NYSE	TNL	Mon, Jan 14, 2013	25.26	25.43	25.18	25.27
1633	NYSE	TNL	Fri, Jan 11, 2013	25.44	25.50	25.22	25.28
1632	NYSE	TNL	Thu, Jan 10, 2013	25.55	25.62	25.23	25.35
1631	NYSE	TNL	Wed, Jan 9, 2013	25.37	25.62	25.37	25.46
1630	NYSE	TNL	Tue, Jan 8, 2013	25.12	25.45	25.09	25.29
1629	NYSE	TNL	Mon, Jan 7, 2013	25.20	25.34	25.11	25.27
1628	NYSE	TNL	Fri, Jan 4, 2013	25.07	25.37	24.96	25.34
1627	NYSE	TNL	Thu, Jan 3, 2013	24.93	25.12	24.85	25.01
1626	NYSE	TNL	Wed, Jan 2, 2013	24.49	25.07	24.34	24.89
1625	NYSE	TNL	Mon, Dec 31, 2012	23.50	24.02	23.50	24.01
1624	NYSE	TNL	Fri, Dec 28, 2012	23.72	23.89	23.50	23.53
1623	NYSE	TNL	Thu, Dec 27, 2012	23.83	23.96	23.59	23.90
1622	NYSE	TNL	Wed, Dec 26, 2012	24.02	24.06	23.67	23.79
1621	NYSE	TNL	Mon, Dec 24, 2012	24.03	24.18	23.97	23.99
1620	NYSE	TNL	Fri, Dec 21, 2012	23.86	24.13	23.68	24.09
1619	NYSE	TNL	Thu, Dec 20, 2012	23.61	24.19	23.56	24.10
1618	NYSE	TNL	Wed, Dec 19, 2012	23.90	23.92	23.65	23.67
1617	NYSE	TNL	Tue, Dec 18, 2012	23.57	23.89	23.54	23.83
1616	NYSE	TNL	Mon, Dec 17, 2012	22.81	23.54	22.81	23.52
1615	NYSE	TNL	Fri, Dec 14, 2012	22.64	22.81	22.58	22.68
1614	NYSE	TNL	Thu, Dec 13, 2012	22.57	22.86	22.54	22.70
1613	NYSE	TNL	Wed, Dec 12, 2012	22.64	22.81	22.55	22.62
1612	NYSE	TNL	Tue, Dec 11, 2012	22.88	22.90	22.58	22.60
1611	NYSE	TNL	Mon, Dec 10, 2012	22.46	23.01	22.43	22.77
1610	NYSE	TNL	Fri, Dec 7, 2012	22.52	22.52	22.29	22.40
1609	NYSE	TNL	Thu, Dec 6, 2012	22.35	22.51	22.24	22.38
1608	NYSE	TNL	Wed, Dec 5, 2012	22.44	22.57	22.17	22.42
1607	NYSE	TNL	Tue, Dec 4, 2012	22.47	22.57	22.25	22.45
1606	NYSE	TNL	Mon, Dec 3, 2012	22.38	22.75	22.38	22.56
1605	NYSE	TNL	Fri, Nov 30, 2012	22.05	22.27	21.96	22.15
1604	NYSE	TNL	Thu, Nov 29, 2012	22.12	22.26	21.82	22.04
1603	NYSE	TNL	Wed, Nov 28, 2012	22.02	22.07	21.64	22.04
1602	NYSE	TNL	Tue, Nov 27, 2012	22.20	22.38	22.06	22.10
1601	NYSE	TNL	Mon, Nov 26, 2012	22.40	22.50	22.07	22.23
1600	NYSE	TNL	Fri, Nov 23, 2012	22.50	22.64	22.38	22.64
1599	NYSE	TNL	Wed, Nov 21, 2012	22.41	22.55	22.17	22.39
1598	NYSE	TNL	Tue, Nov 20, 2012	22.23	22.49	22.10	22.43
1597	NYSE	TNL	Mon, Nov 19, 2012	22.33	22.42	22.10	22.17
1596	NYSE	TNL	Fri, Nov 16, 2012	22.24	22.31	21.79	22.06
1595	NYSE	TNL	Thu, Nov 15, 2012	22.51	22.53	21.78	22.11
1594	NYSE	TNL	Wed, Nov 14, 2012	23.07	23.07	22.43	22.53
1593	NYSE	TNL	Tue, Nov 13, 2012	22.96	23.27	22.86	23.04
1592	NYSE	TNL	Mon, Nov 12, 2012	23.32	23.37	22.98	23.08
1591	NYSE	TNL	Fri, Nov 9, 2012	22.86	23.36	22.86	23.18
1590	NYSE	TNL	Thu, Nov 8, 2012	23.11	23.35	22.95	22.99
1589	NYSE	TNL	Wed, Nov 7, 2012	23.22	23.39	22.88	23.16
1588	NYSE	TNL	Tue, Nov 6, 2012	23.28	23.59	23.22	23.54
1587	NYSE	TNL	Mon, Nov 5, 2012	22.69	23.25	22.64	23.22
1586	NYSE	TNL	Fri, Nov 2, 2012	23.32	23.38	22.77	22.80
1585	NYSE	TNL	Thu, Nov 1, 2012	22.82	23.33	22.75	23.15
1584	NYSE	TNL	Wed, Oct 31, 2012	23.09	23.33	22.68	22.75
1583	NYSE	TNL	Fri, Oct 26, 2012	23.31	23.40	22.60	22.86
1582	NYSE	TNL	Thu, Oct 25, 2012	23.57	23.75	23.08	23.26
1581	NYSE	TNL	Wed, Oct 24, 2012	24.33	24.60	23.47	23.60
1580	NYSE	TNL	Tue, Oct 23, 2012	24.13	24.19	23.74	24.05
1579	NYSE	TNL	Mon, Oct 22, 2012	24.56	24.59	24.24	24.56
1578	NYSE	TNL	Fri, Oct 19, 2012	24.66	24.78	24.35	24.42
1577	NYSE	TNL	Thu, Oct 18, 2012	24.84	24.96	24.63	24.76
1576	NYSE	TNL	Wed, Oct 17, 2012	24.75	25.01	24.64	24.84
1575	NYSE	TNL	Tue, Oct 16, 2012	24.60	24.75	24.53	24.71
1574	NYSE	TNL	Mon, Oct 15, 2012	24.14	24.47	24.01	24.46
1573	NYSE	TNL	Fri, Oct 12, 2012	23.89	24.15	23.89	24.04
1572	NYSE	TNL	Thu, Oct 11, 2012	24.21	24.21	23.77	23.86
1571	NYSE	TNL	Wed, Oct 10, 2012	24.28	24.35	23.98	24.08
1570	NYSE	TNL	Tue, Oct 9, 2012	24.48	24.58	24.16	24.24
1569	NYSE	TNL	Mon, Oct 8, 2012	24.54	24.68	24.37	24.49
1568	NYSE	TNL	Fri, Oct 5, 2012	24.74	24.86	24.52	24.64
1567	NYSE	TNL	Thu, Oct 4, 2012	24.43	24.98	24.38	24.56
1566	NYSE	TNL	Wed, Oct 3, 2012	24.03	24.30	23.90	24.19
1565	NYSE	TNL	Tue, Oct 2, 2012	23.95	24.42	23.89	24.01
1564	NYSE	TNL	Mon, Oct 1, 2012	23.76	24.21	23.75	23.86
1563	NYSE	TNL	Fri, Sep 28, 2012	23.78	23.79	23.54	23.68
1562	NYSE	TNL	Thu, Sep 27, 2012	23.83	24.10	23.68	23.93
1561	NYSE	TNL	Wed, Sep 26, 2012	23.65	23.86	23.40	23.69
1560	NYSE	TNL	Tue, Sep 25, 2012	24.11	24.27	23.70	23.71
1559	NYSE	TNL	Mon, Sep 24, 2012	23.69	24.04	23.62	23.98
1558	NYSE	TNL	Fri, Sep 21, 2012	24.23	24.42	23.67	23.92
1557	NYSE	TNL	Thu, Sep 20, 2012	24.05	24.33	24.01	24.08
1556	NYSE	TNL	Wed, Sep 19, 2012	24.14	24.37	24.13	24.15
1555	NYSE	TNL	Tue, Sep 18, 2012	24.10	24.16	23.95	24.10
1554	NYSE	TNL	Mon, Sep 17, 2012	24.21	24.29	24.11	24.17
1553	NYSE	TNL	Fri, Sep 14, 2012	24.42	24.68	24.18	24.26
1552	NYSE	TNL	Thu, Sep 13, 2012	24.19	24.48	24.01	24.36
1551	NYSE	TNL	Wed, Sep 12, 2012	24.41	24.42	24.10	24.16
1550	NYSE	TNL	Tue, Sep 11, 2012	24.24	24.47	24.23	24.32
1549	NYSE	TNL	Mon, Sep 10, 2012	24.56	24.61	24.19	24.23
1548	NYSE	TNL	Fri, Sep 7, 2012	24.32	24.80	24.26	24.52
1547	NYSE	TNL	Thu, Sep 6, 2012	23.23	24.30	23.23	24.21
1546	NYSE	TNL	Wed, Sep 5, 2012	23.20	23.26	22.97	23.02
1545	NYSE	TNL	Tue, Sep 4, 2012	23.45	23.51	23.07	23.22
1544	NYSE	TNL	Fri, Aug 31, 2012	23.45	23.59	23.24	23.53
1543	NYSE	TNL	Thu, Aug 30, 2012	23.35	23.43	23.20	23.31
1542	NYSE	TNL	Wed, Aug 29, 2012	23.34	23.61	23.30	23.55
1541	NYSE	TNL	Tue, Aug 28, 2012	23.29	23.50	23.22	23.35
1540	NYSE	TNL	Mon, Aug 27, 2012	23.24	23.41	23.08	23.33
1539	NYSE	TNL	Fri, Aug 24, 2012	22.77	23.35	22.69	23.21
1538	NYSE	TNL	Thu, Aug 23, 2012	22.96	23.04	22.81	22.86
1537	NYSE	TNL	Wed, Aug 22, 2012	23.01	23.14	22.82	23.03
1536	NYSE	TNL	Tue, Aug 21, 2012	23.36	23.43	23.01	23.13
1535	NYSE	TNL	Mon, Aug 20, 2012	23.63	23.71	23.17	23.26
1534	NYSE	TNL	Fri, Aug 17, 2012	23.66	23.72	23.38	23.70
1533	NYSE	TNL	Thu, Aug 16, 2012	22.96	23.79	22.92	23.64
1532	NYSE	TNL	Wed, Aug 15, 2012	22.84	23.02	22.82	22.95
1531	NYSE	TNL	Tue, Aug 14, 2012	23.19	23.19	22.79	22.85
1530	NYSE	TNL	Mon, Aug 13, 2012	23.04	23.11	22.89	22.98
1529	NYSE	TNL	Fri, Aug 10, 2012	23.13	23.15	22.85	23.15
1528	NYSE	TNL	Thu, Aug 9, 2012	23.44	23.50	23.13	23.15
1527	NYSE	TNL	Wed, Aug 8, 2012	23.63	23.66	23.27	23.40
1526	NYSE	TNL	Tue, Aug 7, 2012	23.94	24.05	23.83	23.86
1525	NYSE	TNL	Mon, Aug 6, 2012	23.70	23.82	23.49	23.68
1524	NYSE	TNL	Fri, Aug 3, 2012	23.55	23.90	23.54	23.68
1523	NYSE	TNL	Thu, Aug 2, 2012	23.00	23.32	22.85	23.06
1522	NYSE	TNL	Wed, Aug 1, 2012	23.73	23.85	23.21	23.23
1521	NYSE	TNL	Tue, Jul 31, 2012	23.76	23.91	23.41	23.49
1520	NYSE	TNL	Mon, Jul 30, 2012	23.67	23.98	23.64	23.85
1519	NYSE	TNL	Fri, Jul 27, 2012	23.11	23.75	23.04	23.59
1518	NYSE	TNL	Thu, Jul 26, 2012	22.88	22.94	22.53	22.89
1517	NYSE	TNL	Wed, Jul 25, 2012	22.57	23.02	22.35	22.49
1516	NYSE	TNL	Tue, Jul 24, 2012	22.23	22.33	21.55	21.87
1515	NYSE	TNL	Mon, Jul 23, 2012	22.50	22.50	22.06	22.27
1514	NYSE	TNL	Fri, Jul 20, 2012	23.04	23.15	22.86	22.91
1513	NYSE	TNL	Thu, Jul 19, 2012	23.05	23.22	22.94	23.17
1512	NYSE	TNL	Wed, Jul 18, 2012	22.72	23.11	22.60	22.94
1511	NYSE	TNL	Tue, Jul 17, 2012	22.57	22.99	22.37	22.86
1510	NYSE	TNL	Mon, Jul 16, 2012	22.65	22.69	22.39	22.52
1509	NYSE	TNL	Fri, Jul 13, 2012	22.54	22.76	22.53	22.66
1508	NYSE	TNL	Thu, Jul 12, 2012	22.99	22.99	22.43	22.52
1507	NYSE	TNL	Wed, Jul 11, 2012	23.56	23.69	23.19	23.37
1506	NYSE	TNL	Tue, Jul 10, 2012	23.86	24.17	23.40	23.53
1505	NYSE	TNL	Mon, Jul 9, 2012	23.73	23.82	23.58	23.75
1504	NYSE	TNL	Fri, Jul 6, 2012	23.65	23.87	23.60	23.81
1503	NYSE	TNL	Thu, Jul 5, 2012	23.82	24.03	23.59	23.95
1502	NYSE	TNL	Tue, Jul 3, 2012	23.78	23.92	23.63	23.92
1501	NYSE	TNL	Mon, Jul 2, 2012	23.86	23.92	23.52	23.87
1500	NYSE	TNL	Fri, Jun 29, 2012	23.36	23.81	23.36	23.80
1499	NYSE	TNL	Thu, Jun 28, 2012	22.79	23.20	22.72	22.95
1498	NYSE	TNL	Wed, Jun 27, 2012	22.99	23.33	22.99	23.22
1497	NYSE	TNL	Tue, Jun 26, 2012	22.99	23.17	22.80	23.06
1496	NYSE	TNL	Mon, Jun 25, 2012	22.78	22.97	22.53	22.91
1495	NYSE	TNL	Fri, Jun 22, 2012	23.41	23.47	22.95	23.13
1494	NYSE	TNL	Thu, Jun 21, 2012	23.65	23.76	23.07	23.22
1493	NYSE	TNL	Wed, Jun 20, 2012	23.65	23.86	23.36	23.58
1492	NYSE	TNL	Tue, Jun 19, 2012	23.44	23.91	23.40	23.66
1491	NYSE	TNL	Mon, Jun 18, 2012	23.03	23.46	22.87	23.32
1490	NYSE	TNL	Fri, Jun 15, 2012	23.23	23.24	23.02	23.17
1489	NYSE	TNL	Thu, Jun 14, 2012	22.80	23.31	22.68	23.13
1488	NYSE	TNL	Wed, Jun 13, 2012	22.80	23.04	22.61	22.71
1487	NYSE	TNL	Tue, Jun 12, 2012	22.49	22.99	22.36	22.95
1486	NYSE	TNL	Mon, Jun 11, 2012	23.13	23.17	22.35	22.43
1485	NYSE	TNL	Fri, Jun 8, 2012	22.53	22.91	22.39	22.89
1484	NYSE	TNL	Thu, Jun 7, 2012	23.02	23.19	22.62	22.68
1483	NYSE	TNL	Wed, Jun 6, 2012	22.07	22.81	22.07	22.66
1482	NYSE	TNL	Tue, Jun 5, 2012	21.48	21.87	21.28	21.81
1481	NYSE	TNL	Mon, Jun 4, 2012	21.31	21.62	21.02	21.48
1480	NYSE	TNL	Fri, Jun 1, 2012	22.06	22.07	21.16	21.37
1479	NYSE	TNL	Thu, May 31, 2012	22.71	22.71	22.01	22.48
1478	NYSE	TNL	Wed, May 30, 2012	22.68	22.71	22.37	22.58
1477	NYSE	TNL	Tue, May 29, 2012	22.60	22.98	22.50	22.93
1476	NYSE	TNL	Fri, May 25, 2012	22.50	22.57	22.23	22.31
1475	NYSE	TNL	Thu, May 24, 2012	22.43	22.62	22.18	22.43
1474	NYSE	TNL	Wed, May 23, 2012	21.92	22.40	21.72	22.33
1473	NYSE	TNL	Tue, May 22, 2012	21.97	22.46	21.92	22.10
1472	NYSE	TNL	Mon, May 21, 2012	21.18	21.98	21.13	21.92
1471	NYSE	TNL	Fri, May 18, 2012	21.47	22.05	21.04	21.11
1470	NYSE	TNL	Thu, May 17, 2012	22.57	22.63	21.38	21.41
1469	NYSE	TNL	Wed, May 16, 2012	23.03	23.20	22.43	22.47
1468	NYSE	TNL	Tue, May 15, 2012	22.97	23.12	22.80	22.92
1467	NYSE	TNL	Mon, May 14, 2012	23.03	23.15	22.80	22.96
1466	NYSE	TNL	Fri, May 11, 2012	22.99	23.54	22.89	23.31
1465	NYSE	TNL	Thu, May 10, 2012	23.13	23.37	22.99	23.17
1464	NYSE	TNL	Wed, May 9, 2012	22.67	23.01	22.39	22.91
1463	NYSE	TNL	Tue, May 8, 2012	23.05	23.16	22.53	22.97
1462	NYSE	TNL	Mon, May 7, 2012	22.95	23.30	22.91	23.20
1461	NYSE	TNL	Fri, May 4, 2012	23.11	23.22	22.97	23.08
1460	NYSE	TNL	Thu, May 3, 2012	23.13	23.31	22.98	23.27
1459	NYSE	TNL	Wed, May 2, 2012	22.94	23.33	22.93	23.17
1458	NYSE	TNL	Tue, May 1, 2012	22.71	23.31	22.71	23.03
1457	NYSE	TNL	Mon, Apr 30, 2012	22.79	22.82	22.51	22.72
1456	NYSE	TNL	Fri, Apr 27, 2012	22.79	22.94	22.57	22.84
1455	NYSE	TNL	Thu, Apr 26, 2012	22.13	22.76	22.13	22.66
1454	NYSE	TNL	Wed, Apr 25, 2012	21.65	22.41	21.65	22.10
1453	NYSE	TNL	Tue, Apr 24, 2012	21.32	21.37	21.12	21.26
1452	NYSE	TNL	Mon, Apr 23, 2012	21.23	21.32	20.96	21.28
1451	NYSE	TNL	Fri, Apr 20, 2012	21.74	21.74	21.41	21.44
1450	NYSE	TNL	Thu, Apr 19, 2012	21.53	21.84	21.43	21.64
1449	NYSE	TNL	Wed, Apr 18, 2012	21.25	21.64	21.21	21.48
1448	NYSE	TNL	Tue, Apr 17, 2012	21.32	21.47	21.19	21.40
1447	NYSE	TNL	Mon, Apr 16, 2012	21.23	21.30	20.93	21.11
1446	NYSE	TNL	Fri, Apr 13, 2012	20.87	21.23	20.83	21.04
1445	NYSE	TNL	Thu, Apr 12, 2012	20.69	21.11	20.68	20.99
1444	NYSE	TNL	Wed, Apr 11, 2012	20.54	20.97	20.53	20.65
1443	NYSE	TNL	Tue, Apr 10, 2012	20.76	20.81	20.08	20.22
1442	NYSE	TNL	Mon, Apr 9, 2012	20.77	20.90	20.70	20.80
1441	NYSE	TNL	Thu, Apr 5, 2012	20.85	21.22	20.85	21.19
1440	NYSE	TNL	Wed, Apr 4, 2012	20.98	21.06	20.75	20.93
1439	NYSE	TNL	Tue, Apr 3, 2012	21.17	21.41	21.09	21.19
1438	NYSE	TNL	Mon, Apr 2, 2012	20.99	21.40	20.89	21.25
1437	NYSE	TNL	Fri, Mar 30, 2012	20.86	21.21	20.81	20.99
1436	NYSE	TNL	Thu, Mar 29, 2012	20.32	20.44	20.12	20.36
1435	NYSE	TNL	Wed, Mar 28, 2012	20.55	20.55	20.22	20.54
1434	NYSE	TNL	Tue, Mar 27, 2012	20.62	20.85	20.55	20.56
1433	NYSE	TNL	Mon, Mar 26, 2012	20.38	20.54	20.36	20.47
1432	NYSE	TNL	Fri, Mar 23, 2012	20.21	20.28	19.98	20.15
1431	NYSE	TNL	Thu, Mar 22, 2012	20.21	20.40	20.08	20.16
1430	NYSE	TNL	Wed, Mar 21, 2012	20.35	20.47	20.28	20.35
1429	NYSE	TNL	Tue, Mar 20, 2012	20.35	20.43	20.17	20.32
1428	NYSE	TNL	Mon, Mar 19, 2012	20.43	20.59	20.32	20.48
1427	NYSE	TNL	Fri, Mar 16, 2012	20.58	20.64	20.41	20.42
1426	NYSE	TNL	Thu, Mar 15, 2012	20.75	20.83	20.51	20.55
1425	NYSE	TNL	Wed, Mar 14, 2012	20.66	20.87	20.62	20.70
1424	NYSE	TNL	Tue, Mar 13, 2012	20.31	20.86	20.30	20.83
1423	NYSE	TNL	Mon, Mar 12, 2012	20.03	20.39	19.99	20.24
1422	NYSE	TNL	Fri, Mar 9, 2012	19.83	19.97	19.70	19.93
1421	NYSE	TNL	Thu, Mar 8, 2012	19.84	19.93	19.68	19.74
1420	NYSE	TNL	Wed, Mar 7, 2012	19.56	19.71	19.45	19.66
1419	NYSE	TNL	Tue, Mar 6, 2012	19.80	19.82	19.39	19.49
1418	NYSE	TNL	Mon, Mar 5, 2012	19.91	20.11	19.86	20.04
1417	NYSE	TNL	Fri, Mar 2, 2012	20.05	20.27	19.86	19.94
1416	NYSE	TNL	Thu, Mar 1, 2012	19.97	20.22	19.97	20.11
1415	NYSE	TNL	Wed, Feb 29, 2012	19.86	20.10	19.79	19.85
1414	NYSE	TNL	Tue, Feb 28, 2012	19.85	20.10	19.75	19.99
1413	NYSE	TNL	Mon, Feb 27, 2012	19.67	19.90	19.53	19.73
1412	NYSE	TNL	Fri, Feb 24, 2012	19.74	19.97	19.74	19.87
1411	NYSE	TNL	Thu, Feb 23, 2012	19.68	19.76	19.60	19.71
1410	NYSE	TNL	Wed, Feb 22, 2012	19.77	19.90	19.66	19.72
1409	NYSE	TNL	Tue, Feb 21, 2012	19.89	20.04	19.78	19.84
1408	NYSE	TNL	Fri, Feb 17, 2012	19.74	19.88	19.72	19.85
1407	NYSE	TNL	Thu, Feb 16, 2012	19.39	19.64	19.29	19.62
1406	NYSE	TNL	Wed, Feb 15, 2012	19.84	19.84	19.34	19.40
1405	NYSE	TNL	Tue, Feb 14, 2012	19.91	19.94	19.60	19.71
1404	NYSE	TNL	Mon, Feb 13, 2012	20.07	20.07	19.84	19.98
1403	NYSE	TNL	Fri, Feb 10, 2012	19.75	20.02	19.73	19.93
1402	NYSE	TNL	Thu, Feb 9, 2012	19.73	20.16	19.68	19.98
1401	NYSE	TNL	Wed, Feb 8, 2012	18.76	19.60	18.67	19.60
1400	NYSE	TNL	Tue, Feb 7, 2012	18.56	18.72	18.38	18.47
1399	NYSE	TNL	Mon, Feb 6, 2012	18.59	18.75	18.52	18.59
1398	NYSE	TNL	Fri, Feb 3, 2012	18.40	18.78	18.33	18.72
1397	NYSE	TNL	Thu, Feb 2, 2012	18.32	18.39	18.05	18.22
1396	NYSE	TNL	Wed, Feb 1, 2012	18.12	18.40	18.09	18.31
1395	NYSE	TNL	Tue, Jan 31, 2012	18.19	18.19	17.91	17.94
1394	NYSE	TNL	Mon, Jan 30, 2012	17.96	18.15	17.75	18.04
1393	NYSE	TNL	Fri, Jan 27, 2012	18.06	18.17	17.92	18.02
1392	NYSE	TNL	Thu, Jan 26, 2012	18.44	18.60	18.13	18.16
1391	NYSE	TNL	Wed, Jan 25, 2012	18.15	18.38	18.04	18.32
1390	NYSE	TNL	Tue, Jan 24, 2012	17.88	18.30	17.87	18.22
1389	NYSE	TNL	Mon, Jan 23, 2012	17.98	18.09	17.91	18.00
1388	NYSE	TNL	Fri, Jan 20, 2012	17.97	18.03	17.93	18.01
1387	NYSE	TNL	Thu, Jan 19, 2012	17.92	18.05	17.92	18.00
1386	NYSE	TNL	Wed, Jan 18, 2012	17.60	17.83	17.54	17.80
1385	NYSE	TNL	Tue, Jan 17, 2012	17.86	17.91	17.56	17.61
1384	NYSE	TNL	Fri, Jan 13, 2012	17.67	17.86	17.55	17.64
1383	NYSE	TNL	Thu, Jan 12, 2012	17.58	17.87	17.43	17.83
1382	NYSE	TNL	Wed, Jan 11, 2012	17.31	17.61	17.31	17.58
1381	NYSE	TNL	Tue, Jan 10, 2012	17.44	17.61	17.33	17.38
1380	NYSE	TNL	Mon, Jan 9, 2012	17.00	17.35	17.00	17.23
1379	NYSE	TNL	Fri, Jan 6, 2012	16.86	17.06	16.75	16.99
1378	NYSE	TNL	Thu, Jan 5, 2012	16.56	16.89	16.44	16.85
1377	NYSE	TNL	Wed, Jan 4, 2012	16.81	16.82	16.36	16.64
1376	NYSE	TNL	Tue, Jan 3, 2012	17.54	17.56	16.50	16.89
1375	NYSE	TNL	Fri, Dec 30, 2011	17.16	17.31	17.07	17.07
1374	NYSE	TNL	Thu, Dec 29, 2011	17.01	17.22	16.95	17.19
1373	NYSE	TNL	Wed, Dec 28, 2011	17.14	17.14	16.88	16.92
1372	NYSE	TNL	Tue, Dec 27, 2011	16.89	17.23	16.81	17.15
1371	NYSE	TNL	Fri, Dec 23, 2011	16.50	16.96	16.49	16.91
1370	NYSE	TNL	Thu, Dec 22, 2011	16.48	16.58	16.38	16.45
1369	NYSE	TNL	Wed, Dec 21, 2011	16.25	16.50	16.10	16.45
1368	NYSE	TNL	Tue, Dec 20, 2011	16.06	16.34	15.99	16.23
1367	NYSE	TNL	Mon, Dec 19, 2011	15.85	16.01	15.67	15.71
1366	NYSE	TNL	Fri, Dec 16, 2011	15.62	15.87	15.58	15.72
1365	NYSE	TNL	Thu, Dec 15, 2011	15.66	15.71	15.37	15.49
1364	NYSE	TNL	Wed, Dec 14, 2011	15.71	15.76	15.38	15.45
1363	NYSE	TNL	Tue, Dec 13, 2011	16.17	16.22	15.65	15.72
1362	NYSE	TNL	Mon, Dec 12, 2011	16.06	16.10	15.82	16.05
1361	NYSE	TNL	Fri, Dec 9, 2011	15.81	16.36	15.76	16.28
1360	NYSE	TNL	Thu, Dec 8, 2011	15.94	16.13	15.75	15.76
1359	NYSE	TNL	Wed, Dec 7, 2011	16.03	16.20	15.85	16.11
1358	NYSE	TNL	Tue, Dec 6, 2011	16.24	16.41	16.07	16.17
1357	NYSE	TNL	Mon, Dec 5, 2011	16.43	16.52	16.09	16.25
1356	NYSE	TNL	Fri, Dec 2, 2011	16.22	16.52	16.13	16.18
1355	NYSE	TNL	Thu, Dec 1, 2011	15.98	16.20	15.89	15.98
1354	NYSE	TNL	Wed, Nov 30, 2011	15.90	16.09	15.84	16.00
1353	NYSE	TNL	Tue, Nov 29, 2011	15.55	15.58	15.37	15.43
1352	NYSE	TNL	Mon, Nov 28, 2011	15.43	15.51	15.29	15.46
1351	NYSE	TNL	Fri, Nov 25, 2011	14.67	15.08	14.67	14.85
1350	NYSE	TNL	Wed, Nov 23, 2011	14.94	15.06	14.64	14.76
1349	NYSE	TNL	Tue, Nov 22, 2011	15.00	15.24	14.91	15.01
1348	NYSE	TNL	Mon, Nov 21, 2011	14.91	15.17	14.84	15.10
1347	NYSE	TNL	Fri, Nov 18, 2011	15.35	15.46	15.19	15.31
1346	NYSE	TNL	Thu, Nov 17, 2011	15.33	15.51	15.01	15.22
1345	NYSE	TNL	Wed, Nov 16, 2011	15.43	15.71	15.34	15.39
1344	NYSE	TNL	Tue, Nov 15, 2011	15.38	15.73	15.32	15.58
1343	NYSE	TNL	Mon, Nov 14, 2011	15.52	15.79	15.40	15.46
1342	NYSE	TNL	Fri, Nov 11, 2011	15.16	15.66	15.15	15.58
1341	NYSE	TNL	Thu, Nov 10, 2011	15.06	15.06	14.60	14.93
1340	NYSE	TNL	Wed, Nov 9, 2011	14.97	15.24	14.66	14.77
1339	NYSE	TNL	Tue, Nov 8, 2011	15.42	15.55	15.20	15.52
1338	NYSE	TNL	Mon, Nov 7, 2011	15.34	15.47	15.05	15.33
1337	NYSE	TNL	Fri, Nov 4, 2011	15.15	15.40	14.93	15.37
1336	NYSE	TNL	Thu, Nov 3, 2011	15.24	15.40	14.77	15.34
1335	NYSE	TNL	Wed, Nov 2, 2011	15.09	15.25	14.79	14.99
1334	NYSE	TNL	Tue, Nov 1, 2011	14.55	15.00	14.51	14.78
1333	NYSE	TNL	Mon, Oct 31, 2011	15.36	15.74	15.19	15.20
1332	NYSE	TNL	Fri, Oct 28, 2011	15.81	16.00	15.57	15.63
1331	NYSE	TNL	Thu, Oct 27, 2011	15.23	15.98	15.21	15.83
1330	NYSE	TNL	Wed, Oct 26, 2011	14.48	15.01	14.36	14.79
1329	NYSE	TNL	Tue, Oct 25, 2011	14.60	14.69	14.17	14.21
1328	NYSE	TNL	Mon, Oct 24, 2011	14.04	14.66	13.97	14.62
1327	NYSE	TNL	Fri, Oct 21, 2011	13.87	14.00	13.71	13.97
1326	NYSE	TNL	Thu, Oct 20, 2011	13.81	13.89	13.58	13.65
1325	NYSE	TNL	Wed, Oct 19, 2011	14.13	14.18	13.79	13.82
1324	NYSE	TNL	Tue, Oct 18, 2011	13.63	14.32	13.45	14.13
1323	NYSE	TNL	Mon, Oct 17, 2011	13.99	14.11	13.64	13.68
1322	NYSE	TNL	Fri, Oct 14, 2011	14.17	14.18	13.83	14.07
1321	NYSE	TNL	Thu, Oct 13, 2011	13.89	14.06	13.69	13.98
1320	NYSE	TNL	Wed, Oct 12, 2011	14.00	14.23	13.93	14.03
1319	NYSE	TNL	Tue, Oct 11, 2011	13.74	13.89	13.67	13.83
1318	NYSE	TNL	Mon, Oct 10, 2011	13.38	13.95	13.34	13.90
1317	NYSE	TNL	Fri, Oct 7, 2011	13.30	13.34	12.93	13.07
1316	NYSE	TNL	Thu, Oct 6, 2011	12.82	13.19	12.70	13.16
1315	NYSE	TNL	Wed, Oct 5, 2011	12.79	12.94	12.47	12.88
1314	NYSE	TNL	Tue, Oct 4, 2011	11.95	12.73	11.82	12.71
1313	NYSE	TNL	Mon, Oct 3, 2011	12.70	13.04	12.13	12.15
1312	NYSE	TNL	Fri, Sep 30, 2011	13.18	13.40	12.85	12.87
1311	NYSE	TNL	Thu, Sep 29, 2011	13.79	13.88	13.11	13.47
1310	NYSE	TNL	Wed, Sep 28, 2011	14.05	14.05	13.40	13.45
1309	NYSE	TNL	Tue, Sep 27, 2011	14.24	14.39	13.87	13.95
1308	NYSE	TNL	Mon, Sep 26, 2011	13.76	13.87	13.22	13.81
1307	NYSE	TNL	Fri, Sep 23, 2011	13.38	13.77	13.32	13.57
1306	NYSE	TNL	Thu, Sep 22, 2011	13.40	13.75	13.10	13.43
1305	NYSE	TNL	Wed, Sep 21, 2011	14.55	14.66	13.95	13.95
1304	NYSE	TNL	Tue, Sep 20, 2011	14.65	14.89	14.43	14.44
1303	NYSE	TNL	Mon, Sep 19, 2011	14.14	14.65	14.06	14.53
1302	NYSE	TNL	Fri, Sep 16, 2011	14.30	14.55	14.13	14.51
1301	NYSE	TNL	Thu, Sep 15, 2011	14.23	14.40	14.01	14.27
1300	NYSE	TNL	Wed, Sep 14, 2011	13.88	14.30	13.62	14.03
1299	NYSE	TNL	Tue, Sep 13, 2011	13.47	13.85	13.30	13.79
1298	NYSE	TNL	Mon, Sep 12, 2011	12.95	13.47	12.95	13.44
1297	NYSE	TNL	Fri, Sep 9, 2011	13.53	13.63	13.07	13.18
1296	NYSE	TNL	Thu, Sep 8, 2011	13.92	14.09	13.65	13.74
1295	NYSE	TNL	Wed, Sep 7, 2011	13.79	14.04	13.53	14.03
1294	NYSE	TNL	Tue, Sep 6, 2011	13.22	13.53	13.16	13.49
1293	NYSE	TNL	Fri, Sep 2, 2011	13.97	14.10	13.76	13.84
1292	NYSE	TNL	Thu, Sep 1, 2011	14.62	14.85	14.31	14.39
1291	NYSE	TNL	Wed, Aug 31, 2011	14.50	14.79	14.43	14.66
1290	NYSE	TNL	Tue, Aug 30, 2011	14.14	14.47	13.92	14.37
1289	NYSE	TNL	Mon, Aug 29, 2011	13.67	14.20	13.67	14.20
1288	NYSE	TNL	Fri, Aug 26, 2011	12.86	13.59	12.64	13.44
1287	NYSE	TNL	Thu, Aug 25, 2011	13.71	13.78	12.96	12.99
1286	NYSE	TNL	Wed, Aug 24, 2011	12.98	13.63	12.93	13.60
1285	NYSE	TNL	Tue, Aug 23, 2011	12.46	13.06	12.33	13.06
1284	NYSE	TNL	Mon, Aug 22, 2011	12.83	12.91	12.37	12.42
1283	NYSE	TNL	Fri, Aug 19, 2011	12.42	12.89	12.38	12.44
1282	NYSE	TNL	Thu, Aug 18, 2011	12.98	13.06	12.46	12.63
1281	NYSE	TNL	Wed, Aug 17, 2011	13.77	13.87	13.38	13.60
1280	NYSE	TNL	Tue, Aug 16, 2011	13.76	13.90	13.46	13.63
1279	NYSE	TNL	Mon, Aug 15, 2011	13.77	13.97	13.60	13.95
1278	NYSE	TNL	Fri, Aug 12, 2011	13.43	13.87	13.32	13.64
1277	NYSE	TNL	Thu, Aug 11, 2011	12.24	13.46	12.22	13.21
1276	NYSE	TNL	Wed, Aug 10, 2011	11.94	12.73	11.87	12.17
1275	NYSE	TNL	Tue, Aug 9, 2011	11.69	12.43	11.37	12.39
1274	NYSE	TNL	Mon, Aug 8, 2011	12.51	12.56	11.17	11.45
1273	NYSE	TNL	Fri, Aug 5, 2011	13.72	13.92	12.71	13.02
1272	NYSE	TNL	Thu, Aug 4, 2011	14.68	14.70	13.44	13.45
1271	NYSE	TNL	Wed, Aug 3, 2011	14.62	15.01	14.24	14.95
1270	NYSE	TNL	Tue, Aug 2, 2011	15.53	15.65	14.58	14.60
1269	NYSE	TNL	Mon, Aug 1, 2011	15.77	15.84	15.43	15.72
1268	NYSE	TNL	Fri, Jul 29, 2011	15.52	15.82	15.16	15.61
1267	NYSE	TNL	Thu, Jul 28, 2011	15.82	16.17	15.71	15.75
1266	NYSE	TNL	Wed, Jul 27, 2011	16.14	16.25	15.57	15.67
1265	NYSE	TNL	Tue, Jul 26, 2011	15.42	15.51	15.28	15.42
1264	NYSE	TNL	Mon, Jul 25, 2011	15.29	15.50	15.19	15.43
1263	NYSE	TNL	Fri, Jul 22, 2011	15.44	15.63	15.40	15.47
1262	NYSE	TNL	Thu, Jul 21, 2011	15.26	15.55	15.22	15.44
1261	NYSE	TNL	Wed, Jul 20, 2011	15.20	15.23	15.04	15.16
1260	NYSE	TNL	Tue, Jul 19, 2011	15.05	15.22	15.00	15.15
1259	NYSE	TNL	Mon, Jul 18, 2011	14.95	15.02	14.72	14.92
1258	NYSE	TNL	Fri, Jul 15, 2011	15.09	15.09	14.84	15.03
1257	NYSE	TNL	Thu, Jul 14, 2011	15.24	15.26	14.74	15.00
1256	NYSE	TNL	Wed, Jul 13, 2011	15.32	15.57	15.32	15.35
1255	NYSE	TNL	Tue, Jul 12, 2011	15.33	15.43	15.17	15.20
1254	NYSE	TNL	Mon, Jul 11, 2011	15.44	15.59	15.27	15.41
1253	NYSE	TNL	Fri, Jul 8, 2011	15.71	15.79	15.57	15.69
1252	NYSE	TNL	Thu, Jul 7, 2011	15.94	16.12	15.91	15.98
1251	NYSE	TNL	Wed, Jul 6, 2011	15.74	15.80	15.63	15.77
1250	NYSE	TNL	Tue, Jul 5, 2011	15.85	15.87	15.63	15.76
1249	NYSE	TNL	Fri, Jul 1, 2011	15.20	15.93	15.19	15.89
1248	NYSE	TNL	Thu, Jun 30, 2011	15.09	15.34	15.09	15.19
1247	NYSE	TNL	Wed, Jun 29, 2011	15.08	15.24	14.97	15.05
1246	NYSE	TNL	Tue, Jun 28, 2011	14.61	15.11	14.60	15.03
1245	NYSE	TNL	Mon, Jun 27, 2011	14.53	14.62	14.40	14.51
1244	NYSE	TNL	Fri, Jun 24, 2011	14.60	14.68	14.40	14.46
1243	NYSE	TNL	Thu, Jun 23, 2011	14.33	14.65	14.27	14.57
1242	NYSE	TNL	Wed, Jun 22, 2011	14.64	14.88	14.54	14.55
1241	NYSE	TNL	Tue, Jun 21, 2011	14.49	14.84	14.45	14.75
1240	NYSE	TNL	Mon, Jun 20, 2011	14.17	14.59	14.14	14.41
1239	NYSE	TNL	Fri, Jun 17, 2011	14.03	14.37	14.03	14.25
1238	NYSE	TNL	Thu, Jun 16, 2011	14.19	14.22	13.72	13.89
1237	NYSE	TNL	Wed, Jun 15, 2011	14.35	14.46	14.07	14.20
1236	NYSE	TNL	Tue, Jun 14, 2011	14.39	14.59	14.34	14.50
1235	NYSE	TNL	Mon, Jun 13, 2011	14.26	14.36	14.05	14.19
1234	NYSE	TNL	Fri, Jun 10, 2011	14.46	14.50	14.20	14.22
1233	NYSE	TNL	Thu, Jun 9, 2011	14.52	14.57	14.27	14.55
1232	NYSE	TNL	Wed, Jun 8, 2011	14.89	14.95	14.41	14.49
1231	NYSE	TNL	Tue, Jun 7, 2011	15.05	15.27	14.92	14.93
1230	NYSE	TNL	Mon, Jun 6, 2011	15.11	15.25	14.94	14.96
1229	NYSE	TNL	Fri, Jun 3, 2011	15.12	15.32	15.05	15.12
1228	NYSE	TNL	Thu, Jun 2, 2011	15.29	15.46	15.19	15.39
1227	NYSE	TNL	Wed, Jun 1, 2011	15.64	15.68	15.29	15.31
1226	NYSE	TNL	Tue, May 31, 2011	15.87	15.90	15.56	15.71
1225	NYSE	TNL	Fri, May 27, 2011	15.67	15.80	15.58	15.68
1224	NYSE	TNL	Thu, May 26, 2011	15.06	15.68	15.04	15.60
1223	NYSE	TNL	Wed, May 25, 2011	15.01	15.21	14.97	15.09
1222	NYSE	TNL	Tue, May 24, 2011	15.24	15.24	15.03	15.13
1221	NYSE	TNL	Mon, May 23, 2011	15.19	15.34	15.12	15.25
1220	NYSE	TNL	Fri, May 20, 2011	15.40	15.60	15.36	15.51
1219	NYSE	TNL	Thu, May 19, 2011	15.43	15.55	15.34	15.48
1218	NYSE	TNL	Wed, May 18, 2011	15.17	15.41	15.12	15.34
1217	NYSE	TNL	Tue, May 17, 2011	15.11	15.19	14.97	15.15
1216	NYSE	TNL	Mon, May 16, 2011	15.27	15.41	15.10	15.17
1215	NYSE	TNL	Fri, May 13, 2011	15.57	15.65	15.30	15.37
1214	NYSE	TNL	Thu, May 12, 2011	15.26	15.57	15.22	15.53
1213	NYSE	TNL	Wed, May 11, 2011	15.35	15.55	15.23	15.34
1212	NYSE	TNL	Tue, May 10, 2011	15.21	15.52	15.21	15.42
1211	NYSE	TNL	Mon, May 9, 2011	15.23	15.28	15.09	15.18
1210	NYSE	TNL	Fri, May 6, 2011	15.39	15.48	15.15	15.17
1209	NYSE	TNL	Thu, May 5, 2011	15.07	15.34	15.02	15.15
1208	NYSE	TNL	Wed, May 4, 2011	15.43	15.48	15.05	15.17
1207	NYSE	TNL	Tue, May 3, 2011	15.75	15.79	15.44	15.47
1206	NYSE	TNL	Mon, May 2, 2011	15.76	16.02	15.71	15.78
1205	NYSE	TNL	Fri, Apr 29, 2011	15.51	15.71	15.46	15.62
1204	NYSE	TNL	Thu, Apr 28, 2011	15.35	15.50	15.35	15.47
1203	NYSE	TNL	Wed, Apr 27, 2011	15.21	15.69	15.17	15.34
1202	NYSE	TNL	Tue, Apr 26, 2011	14.94	15.03	14.85	14.96
1201	NYSE	TNL	Mon, Apr 25, 2011	14.74	14.94	14.68	14.91
1200	NYSE	TNL	Thu, Apr 21, 2011	14.43	14.78	14.35	14.76
1199	NYSE	TNL	Wed, Apr 20, 2011	14.31	14.43	14.27	14.38
1198	NYSE	TNL	Tue, Apr 19, 2011	14.04	14.14	13.99	14.11
1197	NYSE	TNL	Mon, Apr 18, 2011	13.88	14.04	13.76	14.02
1196	NYSE	TNL	Fri, Apr 15, 2011	14.10	14.13	13.96	14.07
1195	NYSE	TNL	Thu, Apr 14, 2011	14.08	14.10	13.93	14.04
1194	NYSE	TNL	Wed, Apr 13, 2011	14.14	14.30	14.09	14.18
1193	NYSE	TNL	Tue, Apr 12, 2011	14.06	14.22	13.99	14.01
1192	NYSE	TNL	Mon, Apr 11, 2011	14.35	14.44	14.14	14.15
1191	NYSE	TNL	Fri, Apr 8, 2011	14.54	14.55	14.21	14.33
1190	NYSE	TNL	Thu, Apr 7, 2011	14.66	14.69	14.44	14.45
1189	NYSE	TNL	Wed, Apr 6, 2011	14.62	14.70	14.53	14.69
1188	NYSE	TNL	Tue, Apr 5, 2011	14.41	14.62	14.34	14.51
1187	NYSE	TNL	Mon, Apr 4, 2011	14.63	14.66	14.37	14.47
1186	NYSE	TNL	Fri, Apr 1, 2011	14.50	14.83	14.46	14.59
1185	NYSE	TNL	Thu, Mar 31, 2011	14.44	14.51	14.32	14.36
1184	NYSE	TNL	Wed, Mar 30, 2011	14.23	14.53	14.16	14.50
1183	NYSE	TNL	Tue, Mar 29, 2011	13.69	14.17	13.68	14.12
1182	NYSE	TNL	Mon, Mar 28, 2011	14.41	14.44	13.63	13.68
1181	NYSE	TNL	Fri, Mar 25, 2011	14.16	14.42	14.17	14.36
1180	NYSE	TNL	Thu, Mar 24, 2011	13.89	14.14	13.88	14.09
1179	NYSE	TNL	Wed, Mar 23, 2011	13.72	13.83	13.53	13.78
1178	NYSE	TNL	Tue, Mar 22, 2011	14.04	14.08	13.70	13.75
1177	NYSE	TNL	Mon, Mar 21, 2011	13.98	14.14	13.94	14.01
1176	NYSE	TNL	Fri, Mar 18, 2011	13.75	13.83	13.63	13.74
1175	NYSE	TNL	Thu, Mar 17, 2011	13.54	13.73	13.43	13.57
1174	NYSE	TNL	Wed, Mar 16, 2011	13.66	13.70	13.29	13.33
1173	NYSE	TNL	Tue, Mar 15, 2011	13.42	13.77	13.34	13.72
1172	NYSE	TNL	Mon, Mar 14, 2011	14.00	14.14	13.86	13.90
1171	NYSE	TNL	Fri, Mar 11, 2011	13.98	14.30	13.89	14.12
1170	NYSE	TNL	Thu, Mar 10, 2011	13.99	14.08	13.85	14.03
1169	NYSE	TNL	Wed, Mar 9, 2011	14.20	14.29	14.14	14.25
1168	NYSE	TNL	Tue, Mar 8, 2011	14.17	14.29	14.09	14.23
1167	NYSE	TNL	Mon, Mar 7, 2011	14.36	14.38	14.09	14.18
1166	NYSE	TNL	Fri, Mar 4, 2011	14.10	14.38	14.04	14.31
1165	NYSE	TNL	Thu, Mar 3, 2011	14.02	14.13	13.98	14.08
1164	NYSE	TNL	Wed, Mar 2, 2011	13.83	14.11	13.79	13.86
1163	NYSE	TNL	Tue, Mar 1, 2011	14.17	14.21	13.80	13.87
1162	NYSE	TNL	Mon, Feb 28, 2011	14.19	14.31	14.00	14.12
1161	NYSE	TNL	Fri, Feb 25, 2011	13.89	14.18	13.87	14.15
1160	NYSE	TNL	Thu, Feb 24, 2011	13.80	13.99	13.60	13.81
1159	NYSE	TNL	Wed, Feb 23, 2011	13.86	14.13	13.63	13.83
1158	NYSE	TNL	Tue, Feb 22, 2011	14.23	14.23	13.82	13.89
1157	NYSE	TNL	Fri, Feb 18, 2011	14.43	14.60	14.36	14.47
1156	NYSE	TNL	Thu, Feb 17, 2011	14.35	14.47	14.27	14.46
1155	NYSE	TNL	Wed, Feb 16, 2011	14.39	14.54	14.38	14.43
1154	NYSE	TNL	Tue, Feb 15, 2011	13.52	14.40	13.52	14.32
1153	NYSE	TNL	Mon, Feb 14, 2011	13.58	13.61	13.31	13.40
1152	NYSE	TNL	Fri, Feb 11, 2011	13.28	13.63	13.18	13.61
1151	NYSE	TNL	Thu, Feb 10, 2011	13.31	13.47	13.16	13.38
1150	NYSE	TNL	Wed, Feb 9, 2011	13.76	13.76	13.28	13.39
1149	NYSE	TNL	Tue, Feb 8, 2011	13.67	13.95	13.67	13.92
1148	NYSE	TNL	Mon, Feb 7, 2011	13.49	13.71	13.49	13.67
1147	NYSE	TNL	Fri, Feb 4, 2011	13.45	13.54	13.28	13.52
1146	NYSE	TNL	Thu, Feb 3, 2011	13.32	13.47	13.29	13.43
1145	NYSE	TNL	Wed, Feb 2, 2011	13.28	13.33	13.17	13.30
1144	NYSE	TNL	Tue, Feb 1, 2011	12.81	13.42	12.79	13.37
1143	NYSE	TNL	Mon, Jan 31, 2011	12.76	12.89	12.66	12.70
1142	NYSE	TNL	Fri, Jan 28, 2011	13.22	13.25	12.69	12.72
1141	NYSE	TNL	Thu, Jan 27, 2011	13.24	13.30	13.04	13.20
1140	NYSE	TNL	Wed, Jan 26, 2011	13.21	13.35	13.15	13.28
1139	NYSE	TNL	Tue, Jan 25, 2011	13.12	13.21	13.06	13.16
1138	NYSE	TNL	Mon, Jan 24, 2011	12.98	13.17	12.78	13.15
1137	NYSE	TNL	Fri, Jan 21, 2011	12.98	13.05	12.84	12.96
1136	NYSE	TNL	Thu, Jan 20, 2011	12.98	12.98	12.69	12.89
1135	NYSE	TNL	Wed, Jan 19, 2011	13.41	13.43	12.96	12.99
1134	NYSE	TNL	Tue, Jan 18, 2011	13.71	13.77	13.40	13.44
1133	NYSE	TNL	Fri, Jan 14, 2011	13.28	13.70	13.26	13.69
1132	NYSE	TNL	Thu, Jan 13, 2011	13.30	13.44	13.27	13.31
1131	NYSE	TNL	Wed, Jan 12, 2011	13.51	13.53	13.27	13.30
1130	NYSE	TNL	Tue, Jan 11, 2011	13.42	13.47	13.31	13.39
1129	NYSE	TNL	Mon, Jan 10, 2011	13.39	13.39	13.21	13.35
1128	NYSE	TNL	Fri, Jan 7, 2011	13.55	13.60	13.27	13.46
1127	NYSE	TNL	Thu, Jan 6, 2011	13.74	13.76	13.42	13.51
1126	NYSE	TNL	Wed, Jan 5, 2011	13.67	13.73	13.55	13.71
1125	NYSE	TNL	Tue, Jan 4, 2011	13.88	13.88	13.66	13.76
1124	NYSE	TNL	Mon, Jan 3, 2011	13.65	13.90	13.60	13.84
1123	NYSE	TNL	Fri, Dec 31, 2010	13.46	13.60	13.42	13.52
1122	NYSE	TNL	Thu, Dec 30, 2010	13.61	13.62	13.50	13.52
1121	NYSE	TNL	Wed, Dec 29, 2010	13.65	13.74	13.58	13.63
1120	NYSE	TNL	Tue, Dec 28, 2010	13.74	13.77	13.59	13.63
1119	NYSE	TNL	Mon, Dec 27, 2010	13.80	13.82	13.63	13.72
1118	NYSE	TNL	Thu, Dec 23, 2010	14.00	14.03	13.85	13.88
1117	NYSE	TNL	Wed, Dec 22, 2010	14.04	14.18	13.96	14.00
1116	NYSE	TNL	Tue, Dec 21, 2010	13.87	14.08	13.83	14.03
1115	NYSE	TNL	Mon, Dec 20, 2010	13.85	13.92	13.73	13.82
1114	NYSE	TNL	Fri, Dec 17, 2010	13.60	13.87	13.57	13.80
1113	NYSE	TNL	Thu, Dec 16, 2010	13.30	13.58	13.30	13.56
1112	NYSE	TNL	Wed, Dec 15, 2010	13.59	13.63	13.28	13.28
1111	NYSE	TNL	Tue, Dec 14, 2010	13.65	13.67	13.52	13.59
1110	NYSE	TNL	Mon, Dec 13, 2010	13.80	13.82	13.61	13.63
1109	NYSE	TNL	Fri, Dec 10, 2010	13.65	13.74	13.57	13.72
1108	NYSE	TNL	Thu, Dec 9, 2010	13.62	13.77	13.57	13.62
1107	NYSE	TNL	Wed, Dec 8, 2010	13.81	13.81	13.51	13.58
1106	NYSE	TNL	Tue, Dec 7, 2010	14.02	14.06	13.70	13.73
1105	NYSE	TNL	Mon, Dec 6, 2010	13.86	13.92	13.71	13.86
1104	NYSE	TNL	Fri, Dec 3, 2010	13.61	13.92	13.57	13.88
1103	NYSE	TNL	Thu, Dec 2, 2010	13.54	13.77	13.53	13.67
1102	NYSE	TNL	Wed, Dec 1, 2010	13.21	13.52	13.21	13.52
1101	NYSE	TNL	Tue, Nov 30, 2010	12.88	13.11	12.84	12.98
1100	NYSE	TNL	Mon, Nov 29, 2010	13.01	13.08	12.82	13.03
1099	NYSE	TNL	Fri, Nov 26, 2010	13.10	13.17	12.99	13.12
1098	NYSE	TNL	Wed, Nov 24, 2010	12.95	13.24	12.95	13.24
1097	NYSE	TNL	Tue, Nov 23, 2010	12.85	12.90	12.75	12.87
1096	NYSE	TNL	Mon, Nov 22, 2010	12.95	13.09	12.85	13.04
1095	NYSE	TNL	Fri, Nov 19, 2010	13.05	13.09	12.91	13.05
1094	NYSE	TNL	Thu, Nov 18, 2010	12.80	13.10	12.80	13.02
1093	NYSE	TNL	Wed, Nov 17, 2010	12.57	12.72	12.43	12.65
1092	NYSE	TNL	Tue, Nov 16, 2010	12.75	12.89	12.51	12.58
1091	NYSE	TNL	Mon, Nov 15, 2010	12.74	13.14	12.73	12.87
1090	NYSE	TNL	Fri, Nov 12, 2010	12.84	12.93	12.55	12.65
1089	NYSE	TNL	Thu, Nov 11, 2010	12.99	13.08	12.86	12.97
1088	NYSE	TNL	Wed, Nov 10, 2010	13.19	13.25	13.04	13.12
1087	NYSE	TNL	Tue, Nov 9, 2010	13.53	13.58	13.11	13.21
1086	NYSE	TNL	Mon, Nov 8, 2010	13.47	13.53	13.33	13.43
1085	NYSE	TNL	Fri, Nov 5, 2010	13.67	13.72	13.47	13.57
1084	NYSE	TNL	Thu, Nov 4, 2010	13.84	13.91	13.60	13.67
1083	NYSE	TNL	Wed, Nov 3, 2010	13.70	13.73	13.39	13.63
1082	NYSE	TNL	Tue, Nov 2, 2010	13.40	13.69	13.33	13.69
1081	NYSE	TNL	Mon, Nov 1, 2010	13.10	13.43	13.09	13.26
1080	NYSE	TNL	Fri, Oct 29, 2010	13.04	13.25	12.87	12.98
1079	NYSE	TNL	Thu, Oct 28, 2010	13.09	13.16	12.76	13.09
1078	NYSE	TNL	Wed, Oct 27, 2010	13.12	13.16	12.74	13.05
1077	NYSE	TNL	Tue, Oct 26, 2010	13.56	13.66	13.13	13.20
1076	NYSE	TNL	Mon, Oct 25, 2010	13.48	13.73	13.39	13.49
1075	NYSE	TNL	Fri, Oct 22, 2010	13.23	13.44	13.19	13.31
1074	NYSE	TNL	Thu, Oct 21, 2010	13.24	13.35	12.98	13.15
1073	NYSE	TNL	Wed, Oct 20, 2010	13.07	13.37	12.94	13.18
1072	NYSE	TNL	Tue, Oct 19, 2010	13.05	13.20	12.92	13.02
1071	NYSE	TNL	Mon, Oct 18, 2010	13.24	13.35	13.15	13.28
1070	NYSE	TNL	Fri, Oct 15, 2010	13.30	13.35	13.12	13.17
1069	NYSE	TNL	Thu, Oct 14, 2010	13.12	13.27	13.09	13.17
1068	NYSE	TNL	Wed, Oct 13, 2010	13.20	13.33	13.02	13.18
1067	NYSE	TNL	Tue, Oct 12, 2010	12.88	13.15	12.70	13.11
1066	NYSE	TNL	Mon, Oct 11, 2010	12.82	13.09	12.77	12.98
1065	NYSE	TNL	Fri, Oct 8, 2010	12.56	12.91	12.50	12.83
1064	NYSE	TNL	Thu, Oct 7, 2010	12.61	12.61	12.30	12.53
1063	NYSE	TNL	Wed, Oct 6, 2010	12.76	12.92	12.52	12.68
1062	NYSE	TNL	Tue, Oct 5, 2010	12.55	12.84	12.42	12.73
1061	NYSE	TNL	Mon, Oct 4, 2010	12.32	12.53	12.23	12.35
1060	NYSE	TNL	Fri, Oct 1, 2010	12.51	12.57	12.24	12.33
1059	NYSE	TNL	Thu, Sep 30, 2010	12.58	12.72	12.33	12.40
1058	NYSE	TNL	Wed, Sep 29, 2010	12.56	12.63	12.41	12.53
1057	NYSE	TNL	Tue, Sep 28, 2010	12.57	12.70	12.28	12.65
1056	NYSE	TNL	Mon, Sep 27, 2010	12.56	12.71	12.40	12.57
1055	NYSE	TNL	Fri, Sep 24, 2010	12.33	12.61	12.33	12.51
1054	NYSE	TNL	Thu, Sep 23, 2010	12.21	12.39	12.01	12.09
1053	NYSE	TNL	Wed, Sep 22, 2010	12.71	12.81	12.30	12.37
1052	NYSE	TNL	Tue, Sep 21, 2010	12.63	12.92	12.61	12.76
1051	NYSE	TNL	Mon, Sep 20, 2010	12.22	12.61	12.16	12.57
1050	NYSE	TNL	Fri, Sep 17, 2010	11.98	12.22	11.95	12.18
1049	NYSE	TNL	Thu, Sep 16, 2010	11.98	12.09	11.87	11.95
1048	NYSE	TNL	Wed, Sep 15, 2010	12.01	12.11	11.96	12.08
1047	NYSE	TNL	Tue, Sep 14, 2010	12.03	12.20	11.95	12.16
1046	NYSE	TNL	Mon, Sep 13, 2010	11.93	12.04	11.90	12.04
1045	NYSE	TNL	Fri, Sep 10, 2010	11.73	11.82	11.65	11.78
1044	NYSE	TNL	Thu, Sep 9, 2010	11.86	11.95	11.58	11.70
1043	NYSE	TNL	Wed, Sep 8, 2010	11.48	11.75	11.48	11.73
1042	NYSE	TNL	Tue, Sep 7, 2010	11.44	11.59	11.38	11.48
1041	NYSE	TNL	Fri, Sep 3, 2010	11.58	11.71	11.37	11.55
1040	NYSE	TNL	Thu, Sep 2, 2010	10.98	11.41	10.98	11.39
1039	NYSE	TNL	Wed, Sep 1, 2010	10.65	10.97	10.56	10.95
1038	NYSE	TNL	Tue, Aug 31, 2010	10.38	10.61	10.32	10.47
1037	NYSE	TNL	Mon, Aug 30, 2010	10.74	10.77	10.43	10.44
1036	NYSE	TNL	Fri, Aug 27, 2010	10.52	10.84	10.25	10.78
1035	NYSE	TNL	Thu, Aug 26, 2010	10.68	10.77	10.41	10.42
1034	NYSE	TNL	Wed, Aug 25, 2010	10.37	10.71	10.33	10.66
1033	NYSE	TNL	Tue, Aug 24, 2010	10.78	10.78	10.46	10.47
1032	NYSE	TNL	Mon, Aug 23, 2010	11.27	11.27	10.85	10.87
1031	NYSE	TNL	Fri, Aug 20, 2010	11.12	11.27	11.06	11.17
1030	NYSE	TNL	Thu, Aug 19, 2010	11.56	11.65	11.17	11.24
1029	NYSE	TNL	Wed, Aug 18, 2010	11.69	11.83	11.54	11.63
1028	NYSE	TNL	Tue, Aug 17, 2010	11.66	11.86	11.59	11.71
1027	NYSE	TNL	Mon, Aug 16, 2010	11.21	11.56	11.12	11.52
1026	NYSE	TNL	Fri, Aug 13, 2010	11.19	11.37	11.14	11.23
1025	NYSE	TNL	Thu, Aug 12, 2010	11.06	11.44	11.01	11.27
1024	NYSE	TNL	Wed, Aug 11, 2010	11.29	11.40	11.25	11.29
1023	NYSE	TNL	Tue, Aug 10, 2010	11.66	11.69	11.40	11.62
1022	NYSE	TNL	Mon, Aug 9, 2010	11.92	11.95	11.74	11.86
1021	NYSE	TNL	Fri, Aug 6, 2010	11.60	11.86	11.54	11.81
1020	NYSE	TNL	Thu, Aug 5, 2010	11.70	11.82	11.59	11.81
1019	NYSE	TNL	Wed, Aug 4, 2010	11.66	11.81	11.55	11.76
1018	NYSE	TNL	Tue, Aug 3, 2010	11.68	11.73	11.49	11.62
1017	NYSE	TNL	Mon, Aug 2, 2010	11.76	11.83	11.62	11.78
1016	NYSE	TNL	Fri, Jul 30, 2010	11.21	11.57	11.19	11.52
1015	NYSE	TNL	Thu, Jul 29, 2010	11.41	11.53	11.29	11.43
1014	NYSE	TNL	Wed, Jul 28, 2010	10.84	11.67	10.84	11.35
1013	NYSE	TNL	Tue, Jul 27, 2010	10.66	10.67	10.40	10.50
1012	NYSE	TNL	Mon, Jul 26, 2010	10.23	10.64	10.20	10.58
1011	NYSE	TNL	Fri, Jul 23, 2010	9.94	10.27	9.90	10.25
1010	NYSE	TNL	Thu, Jul 22, 2010	9.67	10.02	9.63	9.96
1009	NYSE	TNL	Wed, Jul 21, 2010	9.72	9.72	9.44	9.49
1008	NYSE	TNL	Tue, Jul 20, 2010	9.15	9.63	9.15	9.61
1007	NYSE	TNL	Mon, Jul 19, 2010	9.22	9.38	9.02	9.36
1006	NYSE	TNL	Fri, Jul 16, 2010	9.60	9.61	9.12	9.18
1005	NYSE	TNL	Thu, Jul 15, 2010	9.86	9.92	9.52	9.68
1004	NYSE	TNL	Wed, Jul 14, 2010	9.86	9.87	9.73	9.82
1003	NYSE	TNL	Tue, Jul 13, 2010	9.92	10.04	9.89	9.93
1002	NYSE	TNL	Mon, Jul 12, 2010	9.74	9.85	9.58	9.73
1001	NYSE	TNL	Fri, Jul 9, 2010	9.79	9.86	9.69	9.81
1000	NYSE	TNL	Thu, Jul 8, 2010	9.73	9.78	9.58	9.73
999	NYSE	TNL	Wed, Jul 7, 2010	9.24	9.61	9.22	9.59
998	NYSE	TNL	Tue, Jul 6, 2010	9.27	9.39	9.16	9.24
997	NYSE	TNL	Fri, Jul 2, 2010	9.22	9.30	9.02	9.08
996	NYSE	TNL	Thu, Jul 1, 2010	9.08	9.48	8.77	9.17
995	NYSE	TNL	Wed, Jun 30, 2010	9.20	9.36	9.02	9.09
994	NYSE	TNL	Tue, Jun 29, 2010	9.62	9.65	9.13	9.21
993	NYSE	TNL	Mon, Jun 28, 2010	10.07	10.19	9.83	9.83
992	NYSE	TNL	Fri, Jun 25, 2010	10.01	10.13	9.82	10.00
991	NYSE	TNL	Thu, Jun 24, 2010	10.20	10.33	9.92	9.98
990	NYSE	TNL	Wed, Jun 23, 2010	10.33	10.43	10.12	10.32
989	NYSE	TNL	Tue, Jun 22, 2010	10.78	10.84	10.29	10.31
988	NYSE	TNL	Mon, Jun 21, 2010	11.17	11.28	10.68	10.78
987	NYSE	TNL	Fri, Jun 18, 2010	10.91	11.00	10.81	10.88
986	NYSE	TNL	Thu, Jun 17, 2010	10.88	10.91	10.60	10.87
985	NYSE	TNL	Wed, Jun 16, 2010	10.87	10.98	10.76	10.86
984	NYSE	TNL	Tue, Jun 15, 2010	10.90	10.99	10.69	10.99
983	NYSE	TNL	Mon, Jun 14, 2010	10.76	10.98	10.72	10.75
982	NYSE	TNL	Fri, Jun 11, 2010	10.28	10.66	10.24	10.64
981	NYSE	TNL	Thu, Jun 10, 2010	10.30	10.52	10.15	10.48
980	NYSE	TNL	Wed, Jun 9, 2010	9.99	10.28	9.88	9.95
979	NYSE	TNL	Tue, Jun 8, 2010	9.56	9.94	9.42	9.90
978	NYSE	TNL	Mon, Jun 7, 2010	9.98	10.03	9.48	9.50
977	NYSE	TNL	Fri, Jun 4, 2010	10.20	10.33	9.85	9.98
976	NYSE	TNL	Thu, Jun 3, 2010	10.51	10.67	10.37	10.52
975	NYSE	TNL	Wed, Jun 2, 2010	10.30	10.46	10.14	10.45
974	NYSE	TNL	Tue, Jun 1, 2010	10.48	10.71	10.24	10.24
973	NYSE	TNL	Fri, May 28, 2010	10.80	10.95	10.54	10.65
972	NYSE	TNL	Thu, May 27, 2010	10.51	10.83	10.44	10.82
971	NYSE	TNL	Wed, May 26, 2010	10.25	10.53	10.17	10.20
970	NYSE	TNL	Tue, May 25, 2010	9.78	10.16	9.66	10.13
969	NYSE	TNL	Mon, May 24, 2010	10.23	10.57	10.20	10.22
968	NYSE	TNL	Fri, May 21, 2010	9.54	10.31	9.54	10.24
967	NYSE	TNL	Thu, May 20, 2010	10.35	10.42	9.85	9.86
966	NYSE	TNL	Wed, May 19, 2010	10.79	10.97	10.38	10.65
965	NYSE	TNL	Tue, May 18, 2010	11.42	11.49	10.81	10.87
964	NYSE	TNL	Mon, May 17, 2010	11.30	11.40	10.85	11.22
963	NYSE	TNL	Fri, May 14, 2010	11.36	11.43	11.07	11.23
962	NYSE	TNL	Thu, May 13, 2010	11.77	11.89	11.49	11.53
961	NYSE	TNL	Wed, May 12, 2010	11.53	11.85	11.50	11.83
960	NYSE	TNL	Tue, May 11, 2010	11.11	11.63	11.11	11.46
959	NYSE	TNL	Mon, May 10, 2010	10.68	11.51	10.66	11.45
958	NYSE	TNL	Fri, May 7, 2010	10.91	10.96	10.33	10.40
957	NYSE	TNL	Thu, May 6, 2010	11.29	11.54	10.10	11.04
956	NYSE	TNL	Wed, May 5, 2010	11.64	11.83	11.31	11.39
955	NYSE	TNL	Tue, May 4, 2010	12.10	12.10	11.60	11.77
954	NYSE	TNL	Mon, May 3, 2010	12.20	12.40	12.16	12.33
953	NYSE	TNL	Fri, Apr 30, 2010	12.41	12.46	12.00	12.10
952	NYSE	TNL	Thu, Apr 29, 2010	12.08	12.51	12.04	12.39
951	NYSE	TNL	Wed, Apr 28, 2010	12.32	12.38	11.39	11.83
950	NYSE	TNL	Tue, Apr 27, 2010	12.28	12.41	11.98	12.02
949	NYSE	TNL	Mon, Apr 26, 2010	12.51	12.61	12.37	12.37
948	NYSE	TNL	Fri, Apr 23, 2010	12.29	12.51	12.19	12.45
947	NYSE	TNL	Thu, Apr 22, 2010	11.88	12.31	11.82	12.25
946	NYSE	TNL	Wed, Apr 21, 2010	11.75	12.00	11.72	11.92
945	NYSE	TNL	Tue, Apr 20, 2010	11.77	11.90	11.67	11.83
944	NYSE	TNL	Mon, Apr 19, 2010	11.66	11.79	11.34	11.60
943	NYSE	TNL	Fri, Apr 16, 2010	12.01	12.10	11.60	11.67
942	NYSE	TNL	Thu, Apr 15, 2010	11.71	12.13	11.58	12.07
941	NYSE	TNL	Wed, Apr 14, 2010	11.80	11.87	11.65	11.75
940	NYSE	TNL	Tue, Apr 13, 2010	12.09	12.12	11.68	11.77
939	NYSE	TNL	Mon, Apr 12, 2010	12.10	12.19	12.06	12.14
938	NYSE	TNL	Fri, Apr 9, 2010	12.19	12.19	11.99	12.13
937	NYSE	TNL	Thu, Apr 8, 2010	11.90	12.19	11.82	12.13
936	NYSE	TNL	Wed, Apr 7, 2010	12.06	12.10	11.84	11.98
935	NYSE	TNL	Tue, Apr 6, 2010	11.91	12.11	11.88	12.11
934	NYSE	TNL	Mon, Apr 5, 2010	11.75	12.07	11.75	11.99
933	NYSE	TNL	Thu, Apr 1, 2010	11.74	11.81	11.64	11.73
932	NYSE	TNL	Wed, Mar 31, 2010	11.65	11.75	11.59	11.61
931	NYSE	TNL	Tue, Mar 30, 2010	11.73	11.86	11.64	11.71
930	NYSE	TNL	Mon, Mar 29, 2010	11.64	11.76	11.58	11.67
929	NYSE	TNL	Fri, Mar 26, 2010	11.57	11.73	11.50	11.59
928	NYSE	TNL	Thu, Mar 25, 2010	11.38	11.70	11.35	11.50
927	NYSE	TNL	Wed, Mar 24, 2010	11.08	11.29	10.99	11.25
926	NYSE	TNL	Tue, Mar 23, 2010	11.15	11.20	11.02	11.16
925	NYSE	TNL	Mon, Mar 22, 2010	10.73	11.20	10.57	11.11
924	NYSE	TNL	Fri, Mar 19, 2010	10.88	10.98	10.77	10.82
923	NYSE	TNL	Thu, Mar 18, 2010	10.88	10.94	10.81	10.85
922	NYSE	TNL	Wed, Mar 17, 2010	10.86	10.99	10.77	10.90
921	NYSE	TNL	Tue, Mar 16, 2010	10.96	11.03	10.77	10.86
920	NYSE	TNL	Mon, Mar 15, 2010	11.32	11.39	11.03	11.17
919	NYSE	TNL	Fri, Mar 12, 2010	11.25	11.44	11.22	11.36
918	NYSE	TNL	Thu, Mar 11, 2010	10.95	11.26	10.86	11.26
917	NYSE	TNL	Wed, Mar 10, 2010	10.83	11.07	10.75	11.02
916	NYSE	TNL	Tue, Mar 9, 2010	10.79	11.03	10.72	10.82
915	NYSE	TNL	Mon, Mar 8, 2010	10.80	10.93	10.73	10.80
914	NYSE	TNL	Fri, Mar 5, 2010	10.66	10.87	10.66	10.84
913	NYSE	TNL	Thu, Mar 4, 2010	10.52	10.67	10.42	10.64
912	NYSE	TNL	Wed, Mar 3, 2010	10.76	10.77	10.53	10.57
911	NYSE	TNL	Tue, Mar 2, 2010	10.76	10.84	10.66	10.70
910	NYSE	TNL	Mon, Mar 1, 2010	10.41	10.72	10.32	10.71
909	NYSE	TNL	Fri, Feb 26, 2010	10.28	10.41	10.16	10.38
908	NYSE	TNL	Thu, Feb 25, 2010	10.18	10.29	10.06	10.26
907	NYSE	TNL	Wed, Feb 24, 2010	10.29	10.33	10.15	10.31
906	NYSE	TNL	Tue, Feb 23, 2010	10.36	10.41	10.15	10.22
905	NYSE	TNL	Mon, Feb 22, 2010	10.29	10.49	10.21	10.44
904	NYSE	TNL	Fri, Feb 19, 2010	10.19	10.35	10.16	10.24
903	NYSE	TNL	Thu, Feb 18, 2010	10.29	10.29	10.15	10.24
902	NYSE	TNL	Wed, Feb 17, 2010	10.34	10.38	10.24	10.36
901	NYSE	TNL	Tue, Feb 16, 2010	10.33	10.38	10.20	10.29
900	NYSE	TNL	Fri, Feb 12, 2010	10.10	10.24	9.99	10.17
899	NYSE	TNL	Thu, Feb 11, 2010	10.15	10.38	10.01	10.24
898	NYSE	TNL	Wed, Feb 10, 2010	9.90	10.15	9.64	10.03
897	NYSE	TNL	Tue, Feb 9, 2010	9.51	9.66	9.36	9.58
896	NYSE	TNL	Mon, Feb 8, 2010	9.34	9.50	9.17	9.33
895	NYSE	TNL	Fri, Feb 5, 2010	9.37	9.48	9.11	9.35
894	NYSE	TNL	Thu, Feb 4, 2010	9.71	9.89	9.34	9.36
893	NYSE	TNL	Wed, Feb 3, 2010	9.80	9.87	9.71	9.73
892	NYSE	TNL	Tue, Feb 2, 2010	9.88	10.13	9.63	9.89
891	NYSE	TNL	Mon, Feb 1, 2010	9.58	9.84	9.52	9.82
890	NYSE	TNL	Fri, Jan 29, 2010	9.62	9.76	9.45	9.47
889	NYSE	TNL	Thu, Jan 28, 2010	9.79	9.88	9.47	9.55
888	NYSE	TNL	Wed, Jan 27, 2010	9.68	9.74	9.45	9.70
887	NYSE	TNL	Tue, Jan 26, 2010	9.76	9.94	9.67	9.72
886	NYSE	TNL	Mon, Jan 25, 2010	10.10	10.16	9.72	9.83
885	NYSE	TNL	Fri, Jan 22, 2010	10.15	10.30	9.96	10.05
884	NYSE	TNL	Thu, Jan 21, 2010	10.37	10.52	10.13	10.15
883	NYSE	TNL	Wed, Jan 20, 2010	10.25	10.42	10.12	10.38
882	NYSE	TNL	Tue, Jan 19, 2010	10.34	10.40	10.21	10.39
881	NYSE	TNL	Fri, Jan 15, 2010	10.52	10.57	10.24	10.33
880	NYSE	TNL	Thu, Jan 14, 2010	10.00	10.62	10.00	10.49
879	NYSE	TNL	Wed, Jan 13, 2010	9.78	10.05	9.58	10.01
878	NYSE	TNL	Tue, Jan 12, 2010	9.27	9.30	9.00	9.22
877	NYSE	TNL	Mon, Jan 11, 2010	9.45	9.48	9.26	9.34
876	NYSE	TNL	Fri, Jan 8, 2010	9.46	9.55	9.32	9.41
875	NYSE	TNL	Thu, Jan 7, 2010	9.46	9.57	9.38	9.51
874	NYSE	TNL	Wed, Jan 6, 2010	9.35	9.53	9.27	9.52
873	NYSE	TNL	Tue, Jan 5, 2010	9.13	9.45	9.13	9.35
872	NYSE	TNL	Mon, Jan 4, 2010	9.23	9.27	9.07	9.15
871	NYSE	TNL	Thu, Dec 31, 2009	9.18	9.33	9.08	9.10
870	NYSE	TNL	Wed, Dec 30, 2009	9.21	9.25	9.09	9.21
869	NYSE	TNL	Tue, Dec 29, 2009	9.30	9.32	9.21	9.29
868	NYSE	TNL	Mon, Dec 28, 2009	9.44	9.45	9.18	9.24
867	NYSE	TNL	Thu, Dec 24, 2009	9.49	9.49	9.35	9.40
866	NYSE	TNL	Wed, Dec 23, 2009	9.53	9.59	9.32	9.46
865	NYSE	TNL	Tue, Dec 22, 2009	9.55	9.56	9.38	9.47
864	NYSE	TNL	Mon, Dec 21, 2009	9.48	9.59	9.38	9.51
863	NYSE	TNL	Fri, Dec 18, 2009	9.42	9.50	9.30	9.43
862	NYSE	TNL	Thu, Dec 17, 2009	9.44	9.55	9.34	9.37
861	NYSE	TNL	Wed, Dec 16, 2009	9.40	9.68	9.37	9.57
860	NYSE	TNL	Tue, Dec 15, 2009	9.26	9.50	9.21	9.30
859	NYSE	TNL	Mon, Dec 14, 2009	9.09	9.34	9.08	9.32
858	NYSE	TNL	Fri, Dec 11, 2009	9.10	9.19	8.99	9.04
857	NYSE	TNL	Thu, Dec 10, 2009	9.15	9.24	8.99	9.03
856	NYSE	TNL	Wed, Dec 9, 2009	9.16	9.23	8.93	9.12
855	NYSE	TNL	Tue, Dec 8, 2009	9.15	9.26	9.08	9.16
854	NYSE	TNL	Mon, Dec 7, 2009	9.22	9.34	9.09	9.25
853	NYSE	TNL	Fri, Dec 4, 2009	8.80	9.34	8.77	9.27
852	NYSE	TNL	Thu, Dec 3, 2009	8.61	8.86	8.58	8.70
851	NYSE	TNL	Wed, Dec 2, 2009	8.62	8.66	8.41	8.56
850	NYSE	TNL	Tue, Dec 1, 2009	8.54	8.61	8.33	8.55
849	NYSE	TNL	Mon, Nov 30, 2009	8.36	8.48	8.31	8.38
848	NYSE	TNL	Fri, Nov 27, 2009	8.30	8.52	8.15	8.38
847	NYSE	TNL	Wed, Nov 25, 2009	8.48	8.64	8.45	8.57
846	NYSE	TNL	Tue, Nov 24, 2009	8.58	8.60	8.40	8.50
845	NYSE	TNL	Mon, Nov 23, 2009	8.69	8.81	8.56	8.60
844	NYSE	TNL	Fri, Nov 20, 2009	8.52	8.68	8.40	8.57
843	NYSE	TNL	Thu, Nov 19, 2009	8.77	8.78	8.48	8.62
842	NYSE	TNL	Wed, Nov 18, 2009	8.82	8.93	8.77	8.83
841	NYSE	TNL	Tue, Nov 17, 2009	8.77	8.92	8.66	8.89
840	NYSE	TNL	Mon, Nov 16, 2009	8.66	9.02	8.64	8.81
839	NYSE	TNL	Fri, Nov 13, 2009	8.50	8.67	8.47	8.55
838	NYSE	TNL	Thu, Nov 12, 2009	8.67	8.73	8.43	8.49
837	NYSE	TNL	Wed, Nov 11, 2009	8.52	8.73	8.48	8.69
836	NYSE	TNL	Tue, Nov 10, 2009	8.39	8.48	8.17	8.42
835	NYSE	TNL	Mon, Nov 9, 2009	8.17	8.46	8.15	8.40
834	NYSE	TNL	Fri, Nov 6, 2009	8.00	8.15	7.93	8.10
833	NYSE	TNL	Thu, Nov 5, 2009	7.82	8.04	7.76	8.03
832	NYSE	TNL	Wed, Nov 4, 2009	7.91	8.06	7.67	7.70
831	NYSE	TNL	Tue, Nov 3, 2009	7.49	7.89	7.40	7.85
830	NYSE	TNL	Mon, Nov 2, 2009	7.72	7.90	7.40	7.63
829	NYSE	TNL	Fri, Oct 30, 2009	8.06	8.09	7.62	7.69
828	NYSE	TNL	Thu, Oct 29, 2009	7.72	8.10	7.72	8.06
827	NYSE	TNL	Wed, Oct 28, 2009	7.80	7.95	7.40	7.49
826	NYSE	TNL	Tue, Oct 27, 2009	7.76	7.79	7.43	7.53
825	NYSE	TNL	Mon, Oct 26, 2009	7.77	7.96	7.65	7.75
824	NYSE	TNL	Fri, Oct 23, 2009	8.08	8.08	7.76	7.76
823	NYSE	TNL	Thu, Oct 22, 2009	7.82	8.03	7.61	7.98
822	NYSE	TNL	Wed, Oct 21, 2009	7.97	8.20	7.79	7.81
821	NYSE	TNL	Tue, Oct 20, 2009	8.17	8.24	7.88	7.98
820	NYSE	TNL	Mon, Oct 19, 2009	8.12	8.23	7.97	8.18
819	NYSE	TNL	Fri, Oct 16, 2009	8.13	8.15	7.96	8.06
818	NYSE	TNL	Thu, Oct 15, 2009	8.19	8.24	8.02	8.24
817	NYSE	TNL	Wed, Oct 14, 2009	8.19	8.32	8.13	8.25
816	NYSE	TNL	Tue, Oct 13, 2009	8.14	8.16	7.99	8.05
815	NYSE	TNL	Mon, Oct 12, 2009	8.12	8.28	8.09	8.15
814	NYSE	TNL	Fri, Oct 9, 2009	8.16	8.16	7.96	8.09
813	NYSE	TNL	Thu, Oct 8, 2009	7.92	8.18	7.86	8.10
812	NYSE	TNL	Wed, Oct 7, 2009	7.79	8.10	7.72	7.88
811	NYSE	TNL	Tue, Oct 6, 2009	7.22	7.46	7.17	7.34
810	NYSE	TNL	Mon, Oct 5, 2009	7.07	7.22	7.00	7.20
809	NYSE	TNL	Fri, Oct 2, 2009	6.95	7.11	6.80	6.97
808	NYSE	TNL	Thu, Oct 1, 2009	7.30	7.35	7.00	7.03
807	NYSE	TNL	Wed, Sep 30, 2009	7.34	7.51	7.14	7.37
806	NYSE	TNL	Tue, Sep 29, 2009	6.88	7.34	6.88	7.32
805	NYSE	TNL	Mon, Sep 28, 2009	6.63	6.88	6.62	6.88
804	NYSE	TNL	Fri, Sep 25, 2009	6.83	6.88	6.64	6.67
803	NYSE	TNL	Thu, Sep 24, 2009	7.14	7.21	6.78	6.83
802	NYSE	TNL	Wed, Sep 23, 2009	7.26	7.39	7.11	7.12
801	NYSE	TNL	Tue, Sep 22, 2009	7.15	7.28	7.11	7.25
800	NYSE	TNL	Mon, Sep 21, 2009	7.08	7.16	6.97	7.06
799	NYSE	TNL	Fri, Sep 18, 2009	7.16	7.24	7.05	7.16
798	NYSE	TNL	Thu, Sep 17, 2009	7.21	7.33	7.00	7.11
797	NYSE	TNL	Wed, Sep 16, 2009	7.23	7.41	7.12	7.23
796	NYSE	TNL	Tue, Sep 15, 2009	7.20	7.33	7.08	7.31
795	NYSE	TNL	Mon, Sep 14, 2009	6.94	7.21	6.88	7.19
794	NYSE	TNL	Fri, Sep 11, 2009	7.18	7.27	6.86	7.04
793	NYSE	TNL	Thu, Sep 10, 2009	7.09	7.24	6.88	7.23
792	NYSE	TNL	Wed, Sep 9, 2009	6.87	7.14	6.80	7.09
791	NYSE	TNL	Tue, Sep 8, 2009	6.72	6.90	6.72	6.87
790	NYSE	TNL	Fri, Sep 4, 2009	6.55	6.68	6.43	6.66
789	NYSE	TNL	Thu, Sep 3, 2009	6.53	6.56	6.37	6.55
788	NYSE	TNL	Wed, Sep 2, 2009	6.49	6.55	6.42	6.47
787	NYSE	TNL	Tue, Sep 1, 2009	6.88	6.96	6.51	6.52
786	NYSE	TNL	Mon, Aug 31, 2009	7.05	7.07	6.81	6.84
785	NYSE	TNL	Fri, Aug 28, 2009	7.20	7.32	7.11	7.14
784	NYSE	TNL	Thu, Aug 27, 2009	7.10	7.22	6.92	7.15
783	NYSE	TNL	Wed, Aug 26, 2009	7.24	7.28	7.12	7.14
782	NYSE	TNL	Tue, Aug 25, 2009	7.21	7.42	7.21	7.28
781	NYSE	TNL	Mon, Aug 24, 2009	7.37	7.45	7.09	7.14
780	NYSE	TNL	Fri, Aug 21, 2009	7.18	7.42	7.16	7.36
779	NYSE	TNL	Thu, Aug 20, 2009	6.88	7.20	6.87	7.16
778	NYSE	TNL	Wed, Aug 19, 2009	6.78	6.91	6.68	6.90
777	NYSE	TNL	Tue, Aug 18, 2009	6.63	6.90	6.63	6.88
776	NYSE	TNL	Mon, Aug 17, 2009	6.77	6.81	6.54	6.57
775	NYSE	TNL	Fri, Aug 14, 2009	7.12	7.16	6.83	6.98
774	NYSE	TNL	Thu, Aug 13, 2009	7.02	7.21	6.88	7.12
773	NYSE	TNL	Wed, Aug 12, 2009	6.79	7.06	6.79	6.95
772	NYSE	TNL	Tue, Aug 11, 2009	6.78	6.88	6.64	6.82
771	NYSE	TNL	Mon, Aug 10, 2009	6.98	7.04	6.71	6.86
770	NYSE	TNL	Fri, Aug 7, 2009	6.58	7.05	6.56	7.02
769	NYSE	TNL	Thu, Aug 6, 2009	6.70	6.71	6.44	6.49
768	NYSE	TNL	Wed, Aug 5, 2009	6.61	6.72	6.46	6.65
767	NYSE	TNL	Tue, Aug 4, 2009	6.38	6.69	6.30	6.60
766	NYSE	TNL	Mon, Aug 3, 2009	6.43	6.45	6.30	6.43
765	NYSE	TNL	Fri, Jul 31, 2009	6.20	6.32	6.18	6.30
764	NYSE	TNL	Thu, Jul 30, 2009	5.98	6.32	5.98	6.21
763	NYSE	TNL	Wed, Jul 29, 2009	5.78	6.21	5.69	5.87
762	NYSE	TNL	Tue, Jul 28, 2009	5.73	5.82	5.59	5.72
761	NYSE	TNL	Mon, Jul 27, 2009	5.79	5.81	5.65	5.79
760	NYSE	TNL	Fri, Jul 24, 2009	5.38	5.78	5.33	5.73
759	NYSE	TNL	Thu, Jul 23, 2009	5.35	5.61	5.27	5.42
758	NYSE	TNL	Wed, Jul 22, 2009	5.39	5.51	5.29	5.32
757	NYSE	TNL	Tue, Jul 21, 2009	5.49	5.55	5.33	5.46
756	NYSE	TNL	Mon, Jul 20, 2009	5.35	5.51	5.33	5.49
755	NYSE	TNL	Fri, Jul 17, 2009	5.36	5.41	5.22	5.28
754	NYSE	TNL	Thu, Jul 16, 2009	5.15	5.44	5.05	5.39
753	NYSE	TNL	Wed, Jul 15, 2009	5.26	5.39	5.19	5.32
752	NYSE	TNL	Tue, Jul 14, 2009	5.07	5.24	4.99	5.17
751	NYSE	TNL	Mon, Jul 13, 2009	4.81	5.06	4.68	5.06
750	NYSE	TNL	Fri, Jul 10, 2009	4.82	5.01	4.68	4.80
749	NYSE	TNL	Thu, Jul 9, 2009	4.85	5.05	4.80	4.89
748	NYSE	TNL	Wed, Jul 8, 2009	4.82	4.86	4.64	4.74
747	NYSE	TNL	Tue, Jul 7, 2009	4.97	5.00	4.79	4.81
746	NYSE	TNL	Mon, Jul 6, 2009	5.19	5.19	4.81	4.97
745	NYSE	TNL	Thu, Jul 2, 2009	5.34	5.42	5.18	5.27
744	NYSE	TNL	Wed, Jul 1, 2009	5.45	5.64	5.38	5.51
743	NYSE	TNL	Tue, Jun 30, 2009	5.63	5.63	5.33	5.47
742	NYSE	TNL	Mon, Jun 29, 2009	5.50	5.66	5.38	5.60
741	NYSE	TNL	Fri, Jun 26, 2009	5.46	5.46	5.32	5.38
740	NYSE	TNL	Thu, Jun 25, 2009	5.19	5.49	5.14	5.46
739	NYSE	TNL	Wed, Jun 24, 2009	5.30	5.53	5.21	5.26
738	NYSE	TNL	Tue, Jun 23, 2009	5.21	5.36	5.05	5.23
737	NYSE	TNL	Mon, Jun 22, 2009	5.47	5.53	5.16	5.16
736	NYSE	TNL	Fri, Jun 19, 2009	5.20	5.70	5.07	5.55
735	NYSE	TNL	Thu, Jun 18, 2009	5.24	5.29	4.99	5.05
734	NYSE	TNL	Wed, Jun 17, 2009	5.18	5.30	4.93	5.24
733	NYSE	TNL	Tue, Jun 16, 2009	5.14	5.34	5.10	5.19
732	NYSE	TNL	Mon, Jun 15, 2009	5.25	5.32	5.01	5.12
731	NYSE	TNL	Fri, Jun 12, 2009	5.41	5.42	5.26	5.41
730	NYSE	TNL	Thu, Jun 11, 2009	5.60	5.69	5.44	5.46
729	NYSE	TNL	Wed, Jun 10, 2009	5.65	5.69	5.42	5.59
728	NYSE	TNL	Tue, Jun 9, 2009	5.53	5.64	5.41	5.59
727	NYSE	TNL	Mon, Jun 8, 2009	5.50	5.61	5.32	5.52
726	NYSE	TNL	Fri, Jun 5, 2009	5.76	5.80	5.48	5.62
725	NYSE	TNL	Thu, Jun 4, 2009	5.72	5.73	5.28	5.66
724	NYSE	TNL	Wed, Jun 3, 2009	5.55	5.61	5.31	5.40
723	NYSE	TNL	Tue, Jun 2, 2009	5.57	5.73	5.39	5.65
722	NYSE	TNL	Mon, Jun 1, 2009	5.43	5.68	5.28	5.61
721	NYSE	TNL	Fri, May 29, 2009	5.12	5.32	5.07	5.32
720	NYSE	TNL	Thu, May 28, 2009	5.08	5.12	4.83	5.09
719	NYSE	TNL	Wed, May 27, 2009	5.32	5.35	4.97	4.99
718	NYSE	TNL	Tue, May 26, 2009	4.80	5.29	4.73	5.29
717	NYSE	TNL	Fri, May 22, 2009	4.92	4.95	4.74	4.87
716	NYSE	TNL	Thu, May 21, 2009	4.92	5.03	4.79	4.92
715	NYSE	TNL	Wed, May 20, 2009	5.23	5.40	4.98	5.02
714	NYSE	TNL	Tue, May 19, 2009	5.11	5.31	5.03	5.16
713	NYSE	TNL	Mon, May 18, 2009	4.83	5.13	4.78	5.05
712	NYSE	TNL	Fri, May 15, 2009	4.78	4.98	4.65	4.76
711	NYSE	TNL	Thu, May 14, 2009	4.73	4.91	4.49	4.78
710	NYSE	TNL	Wed, May 13, 2009	5.08	5.08	4.74	4.79
709	NYSE	TNL	Tue, May 12, 2009	5.61	5.70	5.11	5.33
708	NYSE	TNL	Mon, May 11, 2009	5.69	5.75	5.48	5.51
707	NYSE	TNL	Fri, May 8, 2009	5.66	5.84	5.54	5.82
706	NYSE	TNL	Thu, May 7, 2009	5.80	5.89	5.43	5.56
705	NYSE	TNL	Wed, May 6, 2009	5.87	5.90	5.50	5.67
704	NYSE	TNL	Tue, May 5, 2009	5.73	6.01	5.61	5.82
703	NYSE	TNL	Mon, May 4, 2009	5.36	5.79	5.33	5.76
702	NYSE	TNL	Fri, May 1, 2009	5.19	5.50	5.18	5.47
701	NYSE	TNL	Thu, Apr 30, 2009	5.35	5.67	5.22	5.27
700	NYSE	TNL	Wed, Apr 29, 2009	4.29	5.53	4.29	5.35
699	NYSE	TNL	Tue, Apr 28, 2009	3.95	4.30	3.88	3.95
698	NYSE	TNL	Mon, Apr 27, 2009	4.29	4.35	3.89	4.04
697	NYSE	TNL	Fri, Apr 24, 2009	4.19	4.67	3.99	4.56
696	NYSE	TNL	Thu, Apr 23, 2009	3.88	4.36	3.88	4.31
695	NYSE	TNL	Wed, Apr 22, 2009	3.56	3.95	3.54	3.83
694	NYSE	TNL	Tue, Apr 21, 2009	3.46	3.76	3.38	3.74
693	NYSE	TNL	Mon, Apr 20, 2009	3.86	3.88	3.40	3.47
692	NYSE	TNL	Fri, Apr 17, 2009	3.73	4.08	3.70	4.03
691	NYSE	TNL	Thu, Apr 16, 2009	3.53	3.84	3.49	3.79
690	NYSE	TNL	Wed, Apr 15, 2009	3.35	3.56	3.25	3.54
689	NYSE	TNL	Tue, Apr 14, 2009	3.29	3.45	3.18	3.37
688	NYSE	TNL	Mon, Apr 13, 2009	3.16	3.39	3.16	3.35
687	NYSE	TNL	Thu, Apr 9, 2009	2.98	3.25	2.89	3.25
686	NYSE	TNL	Wed, Apr 8, 2009	2.63	2.87	2.60	2.86
685	NYSE	TNL	Tue, Apr 7, 2009	2.66	2.70	2.48	2.58
684	NYSE	TNL	Mon, Apr 6, 2009	2.70	2.79	2.61	2.74
683	NYSE	TNL	Fri, Apr 3, 2009	2.56	2.78	2.52	2.75
682	NYSE	TNL	Thu, Apr 2, 2009	2.11	2.61	2.11	2.56
681	NYSE	TNL	Wed, Apr 1, 2009	1.85	2.17	1.82	2.14
680	NYSE	TNL	Tue, Mar 31, 2009	1.95	1.95	1.84	1.90
679	NYSE	TNL	Mon, Mar 30, 2009	1.90	1.93	1.84	1.87
678	NYSE	TNL	Fri, Mar 27, 2009	1.91	2.04	1.90	1.99
677	NYSE	TNL	Thu, Mar 26, 2009	1.94	2.06	1.88	1.99
676	NYSE	TNL	Wed, Mar 25, 2009	2.05	2.11	1.79	1.90
675	NYSE	TNL	Tue, Mar 24, 2009	2.02	2.13	2.00	2.02
674	NYSE	TNL	Mon, Mar 23, 2009	1.88	2.11	1.87	2.11
673	NYSE	TNL	Fri, Mar 20, 2009	1.91	1.92	1.62	1.82
672	NYSE	TNL	Thu, Mar 19, 2009	2.02	2.08	1.87	1.90
671	NYSE	TNL	Wed, Mar 18, 2009	1.86	2.01	1.82	1.97
670	NYSE	TNL	Tue, Mar 17, 2009	1.83	1.89	1.77	1.89
669	NYSE	TNL	Mon, Mar 16, 2009	1.91	2.13	1.80	1.82
668	NYSE	TNL	Fri, Mar 13, 2009	1.93	1.98	1.81	1.89
667	NYSE	TNL	Thu, Mar 12, 2009	1.76	1.92	1.70	1.90
666	NYSE	TNL	Wed, Mar 11, 2009	1.68	1.90	1.67	1.76
665	NYSE	TNL	Tue, Mar 10, 2009	1.45	1.71	1.42	1.66
664	NYSE	TNL	Mon, Mar 9, 2009	1.33	1.67	1.29	1.40
663	NYSE	TNL	Fri, Mar 6, 2009	1.39	1.45	1.25	1.32
662	NYSE	TNL	Thu, Mar 5, 2009	1.51	1.52	1.34	1.36
661	NYSE	TNL	Wed, Mar 4, 2009	1.46	1.57	1.43	1.52
660	NYSE	TNL	Tue, Mar 3, 2009	1.45	1.50	1.34	1.39
659	NYSE	TNL	Mon, Mar 2, 2009	1.62	1.66	1.43	1.44
658	NYSE	TNL	Fri, Feb 27, 2009	1.54	1.75	1.53	1.67
657	NYSE	TNL	Thu, Feb 26, 2009	1.56	1.69	1.54	1.61
656	NYSE	TNL	Wed, Feb 25, 2009	1.58	1.61	1.48	1.54
655	NYSE	TNL	Tue, Feb 24, 2009	1.53	1.62	1.47	1.58
654	NYSE	TNL	Mon, Feb 23, 2009	1.65	1.73	1.46	1.52
653	NYSE	TNL	Fri, Feb 20, 2009	1.70	1.76	1.53	1.62
652	NYSE	TNL	Thu, Feb 19, 2009	1.81	1.86	1.74	1.74
651	NYSE	TNL	Wed, Feb 18, 2009	2.08	2.09	1.67	1.78
650	NYSE	TNL	Tue, Feb 17, 2009	2.03	2.11	1.88	2.01
649	NYSE	TNL	Fri, Feb 13, 2009	2.84	2.84	1.81	1.89
648	NYSE	TNL	Thu, Feb 12, 2009	2.43	2.73	2.27	2.68
647	NYSE	TNL	Wed, Feb 11, 2009	2.61	2.75	2.54	2.61
646	NYSE	TNL	Tue, Feb 10, 2009	2.73	2.80	2.58	2.60
645	NYSE	TNL	Mon, Feb 9, 2009	2.82	2.82	2.70	2.78
644	NYSE	TNL	Fri, Feb 6, 2009	2.66	2.90	2.61	2.81
643	NYSE	TNL	Thu, Feb 5, 2009	2.55	2.74	2.47	2.64
642	NYSE	TNL	Wed, Feb 4, 2009	2.68	2.73	2.52	2.55
641	NYSE	TNL	Tue, Feb 3, 2009	2.65	2.70	2.46	2.66
640	NYSE	TNL	Mon, Feb 2, 2009	2.67	2.73	2.47	2.64
639	NYSE	TNL	Fri, Jan 30, 2009	2.92	2.99	2.65	2.77
638	NYSE	TNL	Thu, Jan 29, 2009	3.14	3.14	2.91	2.93
637	NYSE	TNL	Wed, Jan 28, 2009	3.11	3.30	3.10	3.20
636	NYSE	TNL	Tue, Jan 27, 2009	3.14	3.20	2.96	3.01
635	NYSE	TNL	Mon, Jan 26, 2009	3.01	3.20	2.97	3.11
634	NYSE	TNL	Fri, Jan 23, 2009	2.71	3.16	2.55	2.95
633	NYSE	TNL	Thu, Jan 22, 2009	2.95	3.24	2.87	3.04
632	NYSE	TNL	Wed, Jan 21, 2009	2.76	3.18	2.76	3.10
631	NYSE	TNL	Tue, Jan 20, 2009	3.18	3.20	2.65	2.74
630	NYSE	TNL	Fri, Jan 16, 2009	3.15	3.28	3.01	3.20
629	NYSE	TNL	Thu, Jan 15, 2009	2.81	3.17	2.71	3.09
628	NYSE	TNL	Wed, Jan 14, 2009	3.01	3.09	2.80	2.85
627	NYSE	TNL	Tue, Jan 13, 2009	3.02	3.19	2.96	3.10
626	NYSE	TNL	Mon, Jan 12, 2009	3.36	3.36	2.96	3.02
625	NYSE	TNL	Fri, Jan 9, 2009	3.55	3.61	3.28	3.36
624	NYSE	TNL	Thu, Jan 8, 2009	3.42	3.56	3.26	3.53
623	NYSE	TNL	Wed, Jan 7, 2009	3.84	3.84	3.36	3.43
622	NYSE	TNL	Tue, Jan 6, 2009	3.71	3.95	3.63	3.93
621	NYSE	TNL	Mon, Jan 5, 2009	3.38	3.73	3.22	3.66
620	NYSE	TNL	Fri, Jan 2, 2009	2.97	3.47	2.97	3.41
619	NYSE	TNL	Wed, Dec 31, 2008	2.83	3.01	2.75	2.96
618	NYSE	TNL	Tue, Dec 30, 2008	2.76	2.91	2.68	2.90
617	NYSE	TNL	Mon, Dec 29, 2008	2.92	2.92	2.69	2.74
616	NYSE	TNL	Fri, Dec 26, 2008	2.87	2.93	2.78	2.92
615	NYSE	TNL	Wed, Dec 24, 2008	2.83	2.88	2.71	2.86
614	NYSE	TNL	Tue, Dec 23, 2008	2.88	3.03	2.78	2.84
613	NYSE	TNL	Mon, Dec 22, 2008	3.11	3.11	2.77	2.78
612	NYSE	TNL	Fri, Dec 19, 2008	2.97	3.16	2.91	3.13
611	NYSE	TNL	Thu, Dec 18, 2008	3.07	3.08	2.78	2.93
610	NYSE	TNL	Wed, Dec 17, 2008	2.60	3.14	2.51	3.06
609	NYSE	TNL	Tue, Dec 16, 2008	2.53	2.83	2.47	2.81
608	NYSE	TNL	Mon, Dec 15, 2008	2.57	2.64	2.35	2.43
607	NYSE	TNL	Fri, Dec 12, 2008	2.45	2.63	2.42	2.54
606	NYSE	TNL	Thu, Dec 11, 2008	2.79	2.92	2.51	2.55
605	NYSE	TNL	Wed, Dec 10, 2008	2.54	2.90	2.47	2.83
604	NYSE	TNL	Tue, Dec 9, 2008	2.53	3.11	2.48	2.50
603	NYSE	TNL	Mon, Dec 8, 2008	2.13	2.64	2.13	2.56
602	NYSE	TNL	Fri, Dec 5, 2008	1.92	2.06	1.81	2.06
601	NYSE	TNL	Thu, Dec 4, 2008	2.04	2.14	1.90	1.96
600	NYSE	TNL	Wed, Dec 3, 2008	2.03	2.11	1.89	2.09
599	NYSE	TNL	Tue, Dec 2, 2008	1.99	2.12	1.81	2.11
598	NYSE	TNL	Mon, Dec 1, 2008	2.18	2.18	1.95	1.95
597	NYSE	TNL	Fri, Nov 28, 2008	2.20	2.21	2.05	2.16
596	NYSE	TNL	Wed, Nov 26, 2008	1.81	2.25	1.67	2.18
595	NYSE	TNL	Tue, Nov 25, 2008	1.81	1.88	1.63	1.87
594	NYSE	TNL	Mon, Nov 24, 2008	1.40	1.74	1.39	1.72
593	NYSE	TNL	Fri, Nov 21, 2008	1.41	1.79	1.15	1.36
592	NYSE	TNL	Thu, Nov 20, 2008	1.99	1.99	1.33	1.34
591	NYSE	TNL	Wed, Nov 19, 2008	2.38	2.38	1.90	1.94
590	NYSE	TNL	Tue, Nov 18, 2008	2.29	2.34	2.15	2.32
589	NYSE	TNL	Mon, Nov 17, 2008	2.50	2.63	2.30	2.31
588	NYSE	TNL	Fri, Nov 14, 2008	2.74	2.84	2.53	2.54
587	NYSE	TNL	Thu, Nov 13, 2008	2.38	2.84	2.28	2.83
586	NYSE	TNL	Wed, Nov 12, 2008	2.85	2.92	2.38	2.44
585	NYSE	TNL	Tue, Nov 11, 2008	3.08	3.12	2.84	2.96
584	NYSE	TNL	Mon, Nov 10, 2008	3.23	3.40	3.03	3.10
583	NYSE	TNL	Fri, Nov 7, 2008	3.45	3.47	3.09	3.20
582	NYSE	TNL	Thu, Nov 6, 2008	3.61	3.75	3.35	3.43
581	NYSE	TNL	Wed, Nov 5, 2008	3.94	4.16	3.67	3.70
580	NYSE	TNL	Tue, Nov 4, 2008	3.89	4.12	3.78	4.00
579	NYSE	TNL	Mon, Nov 3, 2008	3.62	3.86	3.61	3.80
578	NYSE	TNL	Fri, Oct 31, 2008	3.34	3.93	3.23	3.70
577	NYSE	TNL	Thu, Oct 30, 2008	3.43	4.17	3.23	3.36
576	NYSE	TNL	Wed, Oct 29, 2008	2.55	3.28	2.49	3.22
575	NYSE	TNL	Tue, Oct 28, 2008	2.39	2.57	2.19	2.57
574	NYSE	TNL	Mon, Oct 27, 2008	2.50	2.55	2.34	2.34
573	NYSE	TNL	Fri, Oct 24, 2008	2.55	2.67	2.45	2.54
572	NYSE	TNL	Thu, Oct 23, 2008	2.76	2.89	2.56	2.77
571	NYSE	TNL	Wed, Oct 22, 2008	3.27	3.30	2.74	2.76
570	NYSE	TNL	Tue, Oct 21, 2008	3.55	3.69	3.37	3.40
569	NYSE	TNL	Mon, Oct 20, 2008	3.91	3.95	3.49	3.63
568	NYSE	TNL	Fri, Oct 17, 2008	3.59	3.99	3.59	3.88
567	NYSE	TNL	Thu, Oct 16, 2008	3.89	3.96	3.57	3.90
566	NYSE	TNL	Wed, Oct 15, 2008	4.39	4.39	3.85	3.85
565	NYSE	TNL	Tue, Oct 14, 2008	4.87	4.91	4.28	4.35
564	NYSE	TNL	Mon, Oct 13, 2008	4.63	4.73	4.37	4.64
563	NYSE	TNL	Fri, Oct 10, 2008	3.71	4.47	3.38	4.47
562	NYSE	TNL	Thu, Oct 9, 2008	4.56	4.75	3.81	3.89
561	NYSE	TNL	Wed, Oct 8, 2008	4.55	4.87	4.28	4.50
560	NYSE	TNL	Tue, Oct 7, 2008	5.42	5.49	4.62	4.65
559	NYSE	TNL	Mon, Oct 6, 2008	5.56	5.70	4.99	5.34
558	NYSE	TNL	Fri, Oct 3, 2008	6.51	6.53	5.62	5.73
557	NYSE	TNL	Thu, Oct 2, 2008	6.63	6.63	6.37	6.40
556	NYSE	TNL	Wed, Oct 1, 2008	6.93	6.95	6.80	6.90
555	NYSE	TNL	Tue, Sep 30, 2008	6.77	7.15	6.63	7.09
554	NYSE	TNL	Mon, Sep 29, 2008	6.79	6.93	6.49	6.72
553	NYSE	TNL	Fri, Sep 26, 2008	6.76	7.13	6.75	7.12
552	NYSE	TNL	Thu, Sep 25, 2008	6.89	7.04	6.77	6.91
551	NYSE	TNL	Wed, Sep 24, 2008	7.03	7.10	6.79	6.84
550	NYSE	TNL	Tue, Sep 23, 2008	7.20	7.29	6.95	7.00
549	NYSE	TNL	Mon, Sep 22, 2008	7.57	7.67	7.04	7.14
548	NYSE	TNL	Fri, Sep 19, 2008	8.57	9.03	7.58	7.74
547	NYSE	TNL	Thu, Sep 18, 2008	7.68	7.96	6.95	7.51
546	NYSE	TNL	Wed, Sep 17, 2008	8.14	8.15	7.52	7.62
545	NYSE	TNL	Tue, Sep 16, 2008	8.00	8.40	8.00	8.27
544	NYSE	TNL	Mon, Sep 15, 2008	8.46	8.68	8.30	8.30
543	NYSE	TNL	Fri, Sep 12, 2008	8.76	8.88	8.34	8.69
542	NYSE	TNL	Thu, Sep 11, 2008	8.81	9.02	8.60	8.94
541	NYSE	TNL	Wed, Sep 10, 2008	9.02	9.09	8.66	8.97
540	NYSE	TNL	Tue, Sep 9, 2008	9.41	9.46	8.90	8.90
539	NYSE	TNL	Mon, Sep 8, 2008	9.42	9.42	9.00	9.27
538	NYSE	TNL	Fri, Sep 5, 2008	8.35	9.04	8.35	8.98
537	NYSE	TNL	Thu, Sep 4, 2008	8.83	8.83	8.52	8.55
536	NYSE	TNL	Wed, Sep 3, 2008	9.18	9.30	8.67	8.90
535	NYSE	TNL	Tue, Sep 2, 2008	9.00	9.20	8.79	8.81
534	NYSE	TNL	Fri, Aug 29, 2008	8.65	8.83	8.62	8.70
533	NYSE	TNL	Thu, Aug 28, 2008	8.48	8.77	8.44	8.72
532	NYSE	TNL	Wed, Aug 27, 2008	8.13	8.55	8.09	8.41
531	NYSE	TNL	Tue, Aug 26, 2008	8.23	8.31	8.08	8.14
530	NYSE	TNL	Mon, Aug 25, 2008	8.38	8.43	8.11	8.25
529	NYSE	TNL	Fri, Aug 22, 2008	8.04	8.45	8.04	8.42
528	NYSE	TNL	Thu, Aug 21, 2008	7.93	8.11	7.85	8.05
527	NYSE	TNL	Wed, Aug 20, 2008	8.20	8.34	7.93	8.06
526	NYSE	TNL	Tue, Aug 19, 2008	8.29	8.38	8.11	8.14
525	NYSE	TNL	Mon, Aug 18, 2008	8.85	8.86	8.37	8.44
524	NYSE	TNL	Fri, Aug 15, 2008	8.73	8.94	8.62	8.87
523	NYSE	TNL	Thu, Aug 14, 2008	8.22	8.75	8.22	8.68
522	NYSE	TNL	Wed, Aug 13, 2008	8.69	8.73	8.30	8.40
521	NYSE	TNL	Tue, Aug 12, 2008	9.18	9.18	8.70	8.74
520	NYSE	TNL	Mon, Aug 11, 2008	8.71	9.32	8.62	9.08
519	NYSE	TNL	Fri, Aug 8, 2008	8.31	8.96	8.31	8.91
518	NYSE	TNL	Thu, Aug 7, 2008	8.41	8.61	8.23	8.32
517	NYSE	TNL	Wed, Aug 6, 2008	8.70	8.81	8.18	8.65
516	NYSE	TNL	Tue, Aug 5, 2008	8.25	8.82	8.25	8.73
515	NYSE	TNL	Mon, Aug 4, 2008	8.14	8.30	7.96	8.21
514	NYSE	TNL	Fri, Aug 1, 2008	7.99	8.27	7.87	8.14
513	NYSE	TNL	Thu, Jul 31, 2008	8.56	8.61	7.80	8.10
512	NYSE	TNL	Wed, Jul 30, 2008	8.14	8.28	7.66	7.89
511	NYSE	TNL	Tue, Jul 29, 2008	7.67	8.19	7.67	8.14
510	NYSE	TNL	Mon, Jul 28, 2008	7.78	8.14	7.68	7.71
509	NYSE	TNL	Fri, Jul 25, 2008	7.64	8.19	7.32	7.89
508	NYSE	TNL	Thu, Jul 24, 2008	8.76	8.80	7.97	8.03
507	NYSE	TNL	Wed, Jul 23, 2008	8.17	8.83	8.12	8.78
506	NYSE	TNL	Tue, Jul 22, 2008	7.74	8.46	7.62	8.17
505	NYSE	TNL	Mon, Jul 21, 2008	7.62	7.79	7.06	7.67
504	NYSE	TNL	Fri, Jul 18, 2008	7.84	7.85	7.43	7.60
503	NYSE	TNL	Thu, Jul 17, 2008	7.32	7.88	7.20	7.84
502	NYSE	TNL	Wed, Jul 16, 2008	6.90	7.32	6.73	7.29
501	NYSE	TNL	Tue, Jul 15, 2008	6.82	7.04	6.60	6.87
500	NYSE	TNL	Mon, Jul 14, 2008	7.23	7.29	6.86	6.90
499	NYSE	TNL	Fri, Jul 11, 2008	7.05	7.27	6.79	7.11
498	NYSE	TNL	Thu, Jul 10, 2008	7.42	7.43	7.04	7.15
497	NYSE	TNL	Wed, Jul 9, 2008	8.02	8.10	7.50	7.52
496	NYSE	TNL	Tue, Jul 8, 2008	7.83	8.02	7.54	7.99
495	NYSE	TNL	Mon, Jul 7, 2008	8.02	8.12	7.71	7.87
494	NYSE	TNL	Thu, Jul 3, 2008	7.92	8.06	7.85	7.96
493	NYSE	TNL	Wed, Jul 2, 2008	7.96	8.24	7.85	7.87
492	NYSE	TNL	Tue, Jul 1, 2008	7.97	8.12	7.74	8.01
491	NYSE	TNL	Mon, Jun 30, 2008	8.12	8.34	7.90	8.08
490	NYSE	TNL	Fri, Jun 27, 2008	8.10	8.21	7.94	8.12
489	NYSE	TNL	Thu, Jun 26, 2008	8.45	8.53	8.11	8.11
488	NYSE	TNL	Wed, Jun 25, 2008	8.24	8.88	8.22	8.60
487	NYSE	TNL	Tue, Jun 24, 2008	8.36	8.56	8.12	8.30
486	NYSE	TNL	Mon, Jun 23, 2008	8.58	8.65	8.31	8.35
485	NYSE	TNL	Fri, Jun 20, 2008	8.84	8.98	8.42	8.51
484	NYSE	TNL	Thu, Jun 19, 2008	8.62	8.92	8.41	8.89
483	NYSE	TNL	Wed, Jun 18, 2008	8.70	8.78	8.46	8.51
482	NYSE	TNL	Tue, Jun 17, 2008	9.07	9.11	8.71	8.77
481	NYSE	TNL	Mon, Jun 16, 2008	8.94	9.15	8.70	9.03
480	NYSE	TNL	Fri, Jun 13, 2008	8.90	9.04	8.82	9.01
479	NYSE	TNL	Thu, Jun 12, 2008	8.81	9.03	8.73	8.79
478	NYSE	TNL	Wed, Jun 11, 2008	8.94	8.98	8.69	8.71
477	NYSE	TNL	Tue, Jun 10, 2008	8.98	9.11	8.86	9.03
476	NYSE	TNL	Mon, Jun 9, 2008	9.22	9.36	8.96	9.06
475	NYSE	TNL	Fri, Jun 6, 2008	9.65	9.65	9.22	9.25
474	NYSE	TNL	Thu, Jun 5, 2008	9.82	9.91	9.65	9.75
473	NYSE	TNL	Wed, Jun 4, 2008	9.50	10.06	9.50	9.80
472	NYSE	TNL	Tue, Jun 3, 2008	9.42	9.70	9.42	9.63
471	NYSE	TNL	Mon, Jun 2, 2008	9.81	9.81	9.37	9.43
470	NYSE	TNL	Fri, May 30, 2008	10.00	10.03	9.85	9.87
469	NYSE	TNL	Thu, May 29, 2008	9.86	10.01	9.83	9.98
468	NYSE	TNL	Wed, May 28, 2008	9.66	9.97	9.64	9.92
467	NYSE	TNL	Tue, May 27, 2008	9.64	9.89	9.52	9.65
466	NYSE	TNL	Fri, May 23, 2008	9.94	10.00	9.59	9.60
465	NYSE	TNL	Thu, May 22, 2008	10.20	10.33	9.90	9.97
464	NYSE	TNL	Wed, May 21, 2008	10.59	10.73	10.13	10.20
463	NYSE	TNL	Tue, May 20, 2008	10.85	10.94	10.46	10.53
462	NYSE	TNL	Mon, May 19, 2008	10.71	11.03	10.66	10.93
461	NYSE	TNL	Fri, May 16, 2008	10.65	10.93	10.64	10.72
460	NYSE	TNL	Thu, May 15, 2008	10.65	10.94	10.62	10.92
459	NYSE	TNL	Wed, May 14, 2008	10.57	10.80	10.53	10.74
458	NYSE	TNL	Tue, May 13, 2008	10.58	10.70	10.38	10.53
457	NYSE	TNL	Mon, May 12, 2008	10.38	10.58	10.33	10.57
456	NYSE	TNL	Fri, May 9, 2008	10.31	10.39	10.05	10.33
455	NYSE	TNL	Thu, May 8, 2008	10.74	10.74	10.32	10.34
454	NYSE	TNL	Wed, May 7, 2008	10.62	10.94	10.47	10.66
453	NYSE	TNL	Tue, May 6, 2008	10.60	10.75	10.34	10.72
452	NYSE	TNL	Mon, May 5, 2008	10.79	10.80	10.48	10.58
451	NYSE	TNL	Fri, May 2, 2008	10.37	10.78	10.37	10.75
450	NYSE	TNL	Thu, May 1, 2008	9.80	10.37	9.59	10.37
449	NYSE	TNL	Wed, Apr 30, 2008	9.70	9.98	9.54	9.69
448	NYSE	TNL	Tue, Apr 29, 2008	9.71	9.74	9.52	9.72
447	NYSE	TNL	Mon, Apr 28, 2008	9.61	9.69	9.45	9.62
446	NYSE	TNL	Fri, Apr 25, 2008	9.52	9.67	9.34	9.66
445	NYSE	TNL	Thu, Apr 24, 2008	9.13	9.68	9.11	9.55
444	NYSE	TNL	Wed, Apr 23, 2008	8.98	9.09	8.82	9.05
443	NYSE	TNL	Tue, Apr 22, 2008	9.05	9.15	8.85	8.94
442	NYSE	TNL	Mon, Apr 21, 2008	9.18	9.34	9.08	9.11
441	NYSE	TNL	Fri, Apr 18, 2008	9.27	9.46	9.18	9.34
440	NYSE	TNL	Thu, Apr 17, 2008	8.98	9.12	8.89	9.08
439	NYSE	TNL	Wed, Apr 16, 2008	8.71	9.15	8.71	8.99
438	NYSE	TNL	Tue, Apr 15, 2008	8.80	8.84	8.62	8.67
437	NYSE	TNL	Mon, Apr 14, 2008	8.82	8.92	8.72	8.75
436	NYSE	TNL	Fri, Apr 11, 2008	8.76	8.97	8.69	8.82
435	NYSE	TNL	Thu, Apr 10, 2008	8.97	9.13	8.85	8.90
434	NYSE	TNL	Wed, Apr 9, 2008	9.21	9.43	8.96	8.99
433	NYSE	TNL	Tue, Apr 8, 2008	9.41	9.41	9.17	9.20
432	NYSE	TNL	Mon, Apr 7, 2008	9.56	9.62	9.40	9.44
431	NYSE	TNL	Fri, Apr 4, 2008	9.56	9.59	9.42	9.54
430	NYSE	TNL	Thu, Apr 3, 2008	9.75	9.76	9.33	9.57
429	NYSE	TNL	Wed, Apr 2, 2008	9.80	10.03	9.64	9.82
428	NYSE	TNL	Tue, Apr 1, 2008	9.37	9.77	9.27	9.75
427	NYSE	TNL	Mon, Mar 31, 2008	9.15	9.42	9.04	9.33
426	NYSE	TNL	Fri, Mar 28, 2008	9.38	9.41	9.16	9.19
425	NYSE	TNL	Thu, Mar 27, 2008	9.78	9.86	9.26	9.27
424	NYSE	TNL	Wed, Mar 26, 2008	9.83	9.87	9.61	9.78
423	NYSE	TNL	Tue, Mar 25, 2008	9.87	9.94	9.58	9.88
422	NYSE	TNL	Mon, Mar 24, 2008	9.36	9.86	9.36	9.85
421	NYSE	TNL	Thu, Mar 20, 2008	8.76	9.30	8.75	9.29
420	NYSE	TNL	Wed, Mar 19, 2008	9.01	9.12	8.73	8.75
419	NYSE	TNL	Tue, Mar 18, 2008	8.77	9.00	8.75	8.98
418	NYSE	TNL	Mon, Mar 17, 2008	9.12	9.23	8.53	8.69
417	NYSE	TNL	Fri, Mar 14, 2008	9.30	9.45	9.10	9.33
416	NYSE	TNL	Thu, Mar 13, 2008	9.08	9.35	9.01	9.30
415	NYSE	TNL	Wed, Mar 12, 2008	9.38	9.39	9.20	9.22
414	NYSE	TNL	Tue, Mar 11, 2008	9.05	9.44	9.05	9.33
413	NYSE	TNL	Mon, Mar 10, 2008	9.22	9.41	9.10	9.13
412	NYSE	TNL	Fri, Mar 7, 2008	9.10	9.32	8.99	9.19
411	NYSE	TNL	Thu, Mar 6, 2008	9.53	9.57	9.04	9.09
410	NYSE	TNL	Wed, Mar 5, 2008	10.03	10.03	9.57	9.63
409	NYSE	TNL	Tue, Mar 4, 2008	9.79	9.96	9.66	9.96
408	NYSE	TNL	Mon, Mar 3, 2008	9.95	9.97	9.76	9.83
407	NYSE	TNL	Fri, Feb 29, 2008	10.09	10.23	9.95	10.01
406	NYSE	TNL	Thu, Feb 28, 2008	10.41	10.42	10.18	10.22
405	NYSE	TNL	Wed, Feb 27, 2008	10.61	10.66	10.36	10.47
404	NYSE	TNL	Tue, Feb 26, 2008	10.31	10.68	10.30	10.60
403	NYSE	TNL	Mon, Feb 25, 2008	10.27	10.40	10.08	10.40
402	NYSE	TNL	Fri, Feb 22, 2008	10.44	10.44	10.13	10.28
401	NYSE	TNL	Thu, Feb 21, 2008	10.61	10.72	10.35	10.38
400	NYSE	TNL	Wed, Feb 20, 2008	10.43	10.57	10.23	10.56
399	NYSE	TNL	Tue, Feb 19, 2008	10.47	10.60	10.31	10.45
398	NYSE	TNL	Fri, Feb 15, 2008	10.18	10.35	10.12	10.33
397	NYSE	TNL	Thu, Feb 14, 2008	10.40	10.43	10.22	10.27
396	NYSE	TNL	Wed, Feb 13, 2008	10.60	10.82	10.26	10.38
395	NYSE	TNL	Tue, Feb 12, 2008	10.54	10.88	10.41	10.58
394	NYSE	TNL	Mon, Feb 11, 2008	10.18	10.49	10.09	10.22
393	NYSE	TNL	Fri, Feb 8, 2008	10.26	10.40	10.05	10.20
392	NYSE	TNL	Thu, Feb 7, 2008	10.07	10.41	10.01	10.34
391	NYSE	TNL	Wed, Feb 6, 2008	10.36	10.50	10.01	10.10
390	NYSE	TNL	Tue, Feb 5, 2008	10.67	10.74	10.29	10.36
389	NYSE	TNL	Mon, Feb 4, 2008	11.07	11.26	10.83	10.84
388	NYSE	TNL	Fri, Feb 1, 2008	10.69	11.28	10.57	11.26
387	NYSE	TNL	Thu, Jan 31, 2008	10.24	10.79	9.96	10.61
386	NYSE	TNL	Wed, Jan 30, 2008	10.38	10.65	10.32	10.34
385	NYSE	TNL	Tue, Jan 29, 2008	10.25	10.46	10.09	10.38
384	NYSE	TNL	Mon, Jan 28, 2008	9.87	10.23	9.64	10.21
383	NYSE	TNL	Fri, Jan 25, 2008	9.59	10.23	9.59	9.83
382	NYSE	TNL	Thu, Jan 24, 2008	9.93	10.02	9.55	10.00
381	NYSE	TNL	Wed, Jan 23, 2008	9.01	9.92	8.99	9.91
380	NYSE	TNL	Tue, Jan 22, 2008	8.89	9.37	8.81	9.29
379	NYSE	TNL	Fri, Jan 18, 2008	9.65	9.75	9.19	9.23
378	NYSE	TNL	Thu, Jan 17, 2008	10.15	10.15	9.58	9.60
377	NYSE	TNL	Wed, Jan 16, 2008	9.52	10.33	9.52	10.13
376	NYSE	TNL	Tue, Jan 15, 2008	10.02	10.10	9.51	9.53
375	NYSE	TNL	Mon, Jan 14, 2008	10.25	10.25	9.95	10.13
374	NYSE	TNL	Fri, Jan 11, 2008	10.31	10.33	10.00	10.05
373	NYSE	TNL	Thu, Jan 10, 2008	10.16	10.58	10.13	10.43
372	NYSE	TNL	Wed, Jan 9, 2008	10.10	10.38	9.97	10.33
371	NYSE	TNL	Tue, Jan 8, 2008	10.40	10.40	10.05	10.06
370	NYSE	TNL	Mon, Jan 7, 2008	9.94	10.52	9.84	10.36
369	NYSE	TNL	Fri, Jan 4, 2008	10.30	10.36	9.86	9.90
368	NYSE	TNL	Thu, Jan 3, 2008	10.56	10.71	10.38	10.38
367	NYSE	TNL	Wed, Jan 2, 2008	10.65	10.78	10.47	10.54
366	NYSE	TNL	Mon, Dec 31, 2007	10.75	10.78	10.51	10.63
365	NYSE	TNL	Fri, Dec 28, 2007	10.86	10.87	10.64	10.80
364	NYSE	TNL	Thu, Dec 27, 2007	10.93	11.03	10.69	10.69
363	NYSE	TNL	Wed, Dec 26, 2007	11.06	11.19	10.95	11.03
362	NYSE	TNL	Mon, Dec 24, 2007	10.83	11.23	10.83	11.19
361	NYSE	TNL	Fri, Dec 21, 2007	10.99	11.24	10.78	10.99
360	NYSE	TNL	Thu, Dec 20, 2007	11.29	11.29	10.82	10.88
359	NYSE	TNL	Wed, Dec 19, 2007	11.20	11.34	10.84	11.23
358	NYSE	TNL	Tue, Dec 18, 2007	11.47	11.51	10.94	11.17
357	NYSE	TNL	Mon, Dec 17, 2007	11.35	11.76	11.00	11.41
356	NYSE	TNL	Fri, Dec 14, 2007	11.83	11.96	11.34	11.37
355	NYSE	TNL	Thu, Dec 13, 2007	12.33	12.36	11.82	11.94
354	NYSE	TNL	Wed, Dec 12, 2007	12.70	12.85	12.23	12.37
353	NYSE	TNL	Tue, Dec 11, 2007	13.80	13.80	12.33	12.39
352	NYSE	TNL	Mon, Dec 10, 2007	13.52	13.92	13.49	13.81
351	NYSE	TNL	Fri, Dec 7, 2007	13.44	13.58	13.40	13.51
350	NYSE	TNL	Thu, Dec 6, 2007	13.43	13.57	13.40	13.44
349	NYSE	TNL	Wed, Dec 5, 2007	13.31	13.51	13.25	13.48
348	NYSE	TNL	Tue, Dec 4, 2007	12.95	13.35	12.89	13.14
347	NYSE	TNL	Mon, Dec 3, 2007	13.08	13.24	12.98	13.05
346	NYSE	TNL	Fri, Nov 30, 2007	13.03	13.25	12.95	13.16
345	NYSE	TNL	Thu, Nov 29, 2007	12.80	13.00	12.59	12.90
344	NYSE	TNL	Wed, Nov 28, 2007	12.47	12.88	12.37	12.87
343	NYSE	TNL	Tue, Nov 27, 2007	12.51	12.54	12.22	12.40
342	NYSE	TNL	Mon, Nov 26, 2007	12.74	12.76	12.43	12.47
341	NYSE	TNL	Fri, Nov 23, 2007	12.66	12.81	12.50	12.76
340	NYSE	TNL	Wed, Nov 21, 2007	12.30	12.74	12.30	12.61
339	NYSE	TNL	Tue, Nov 20, 2007	12.23	12.35	12.06	12.28
338	NYSE	TNL	Mon, Nov 19, 2007	12.51	12.61	12.11	12.13
337	NYSE	TNL	Fri, Nov 16, 2007	12.51	12.70	12.35	12.61
336	NYSE	TNL	Thu, Nov 15, 2007	12.68	12.77	12.37	12.45
335	NYSE	TNL	Wed, Nov 14, 2007	13.18	13.20	12.75	12.75
334	NYSE	TNL	Tue, Nov 13, 2007	13.26	13.36	13.04	13.13
333	NYSE	TNL	Mon, Nov 12, 2007	13.05	13.29	13.03	13.17
332	NYSE	TNL	Fri, Nov 9, 2007	13.13	13.31	12.94	13.13
331	NYSE	TNL	Thu, Nov 8, 2007	13.33	13.73	13.13	13.29
330	NYSE	TNL	Wed, Nov 7, 2007	13.52	13.72	13.32	13.32
329	NYSE	TNL	Tue, Nov 6, 2007	14.10	14.10	13.58	13.77
328	NYSE	TNL	Mon, Nov 5, 2007	13.98	14.18	13.84	14.02
327	NYSE	TNL	Fri, Nov 2, 2007	14.64	14.66	14.09	14.34
326	NYSE	TNL	Thu, Nov 1, 2007	14.69	14.82	14.45	14.60
325	NYSE	TNL	Wed, Oct 31, 2007	14.67	15.05	14.47	14.82
324	NYSE	TNL	Tue, Oct 30, 2007	14.19	14.78	14.04	14.72
323	NYSE	TNL	Mon, Oct 29, 2007	14.32	14.46	14.13	14.25
322	NYSE	TNL	Fri, Oct 26, 2007	14.27	14.32	13.92	14.25
321	NYSE	TNL	Thu, Oct 25, 2007	13.99	14.35	13.78	14.15
320	NYSE	TNL	Wed, Oct 24, 2007	14.40	14.58	14.09	14.55
319	NYSE	TNL	Tue, Oct 23, 2007	14.29	14.53	14.21	14.47
318	NYSE	TNL	Mon, Oct 22, 2007	13.54	14.21	13.47	14.19
317	NYSE	TNL	Fri, Oct 19, 2007	14.38	14.42	13.63	13.67
316	NYSE	TNL	Thu, Oct 18, 2007	14.53	14.58	14.42	14.48
315	NYSE	TNL	Wed, Oct 17, 2007	14.75	14.84	14.48	14.66
314	NYSE	TNL	Tue, Oct 16, 2007	14.55	14.80	14.44	14.66
313	NYSE	TNL	Mon, Oct 15, 2007	14.72	14.76	14.51	14.54
312	NYSE	TNL	Fri, Oct 12, 2007	14.73	14.81	14.61	14.73
311	NYSE	TNL	Thu, Oct 11, 2007	15.16	15.16	14.58	14.69
310	NYSE	TNL	Wed, Oct 10, 2007	14.98	15.15	14.91	14.99
309	NYSE	TNL	Tue, Oct 9, 2007	15.10	15.25	15.00	15.10
308	NYSE	TNL	Mon, Oct 8, 2007	14.97	15.16	14.90	15.07
307	NYSE	TNL	Fri, Oct 5, 2007	14.89	15.08	14.87	14.97
306	NYSE	TNL	Thu, Oct 4, 2007	14.59	14.74	14.37	14.72
305	NYSE	TNL	Wed, Oct 3, 2007	14.61	14.87	14.50	14.71
304	NYSE	TNL	Tue, Oct 2, 2007	14.73	14.73	14.44	14.49
303	NYSE	TNL	Mon, Oct 1, 2007	14.88	14.89	14.65	14.79
302	NYSE	TNL	Fri, Sep 28, 2007	14.55	14.79	14.51	14.78
301	NYSE	TNL	Thu, Sep 27, 2007	14.53	14.53	14.28	14.32
300	NYSE	TNL	Wed, Sep 26, 2007	13.97	14.54	13.91	14.40
299	NYSE	TNL	Tue, Sep 25, 2007	13.96	14.07	13.70	13.82
298	NYSE	TNL	Mon, Sep 24, 2007	14.42	14.56	14.10	14.14
297	NYSE	TNL	Fri, Sep 21, 2007	14.37	14.50	14.22	14.49
296	NYSE	TNL	Thu, Sep 20, 2007	14.42	14.44	14.17	14.22
295	NYSE	TNL	Wed, Sep 19, 2007	14.05	14.61	14.04	14.42
294	NYSE	TNL	Tue, Sep 18, 2007	13.38	13.95	13.19	13.92
293	NYSE	TNL	Mon, Sep 17, 2007	13.53	13.56	13.33	13.38
292	NYSE	TNL	Fri, Sep 14, 2007	13.47	13.71	13.39	13.63
291	NYSE	TNL	Thu, Sep 13, 2007	13.59	13.67	13.48	13.56
290	NYSE	TNL	Wed, Sep 12, 2007	13.63	13.73	13.40	13.50
289	NYSE	TNL	Tue, Sep 11, 2007	13.62	13.71	13.40	13.69
288	NYSE	TNL	Mon, Sep 10, 2007	13.71	13.73	13.49	13.57
287	NYSE	TNL	Fri, Sep 7, 2007	14.08	14.11	13.58	13.63
286	NYSE	TNL	Thu, Sep 6, 2007	14.30	14.39	14.14	14.28
285	NYSE	TNL	Wed, Sep 5, 2007	14.19	14.40	14.12	14.30
284	NYSE	TNL	Tue, Sep 4, 2007	14.34	14.44	14.07	14.33
283	NYSE	TNL	Fri, Aug 31, 2007	14.21	14.46	14.04	14.40
282	NYSE	TNL	Thu, Aug 30, 2007	14.02	14.24	13.90	14.18
281	NYSE	TNL	Wed, Aug 29, 2007	13.76	14.12	13.44	14.10
280	NYSE	TNL	Tue, Aug 28, 2007	13.96	14.11	13.65	13.69
279	NYSE	TNL	Mon, Aug 27, 2007	14.46	14.46	13.99	14.01
278	NYSE	TNL	Fri, Aug 24, 2007	14.00	14.46	13.90	14.46
277	NYSE	TNL	Thu, Aug 23, 2007	13.99	14.09	13.80	13.87
276	NYSE	TNL	Wed, Aug 22, 2007	13.76	13.91	13.54	13.86
275	NYSE	TNL	Tue, Aug 21, 2007	13.18	13.71	13.09	13.63
274	NYSE	TNL	Mon, Aug 20, 2007	12.96	13.17	12.86	13.09
273	NYSE	TNL	Fri, Aug 17, 2007	12.98	13.13	12.42	12.93
272	NYSE	TNL	Thu, Aug 16, 2007	13.06	13.18	12.64	12.78
271	NYSE	TNL	Wed, Aug 15, 2007	14.11	14.11	13.18	13.20
270	NYSE	TNL	Tue, Aug 14, 2007	14.32	14.46	14.10	14.15
269	NYSE	TNL	Mon, Aug 13, 2007	14.24	14.32	14.10	14.19
268	NYSE	TNL	Fri, Aug 10, 2007	13.84	14.06	13.40	13.98
267	NYSE	TNL	Thu, Aug 9, 2007	14.29	14.36	13.80	13.84
266	NYSE	TNL	Wed, Aug 8, 2007	14.09	14.49	14.06	14.44
265	NYSE	TNL	Tue, Aug 7, 2007	13.91	14.17	13.85	14.04
264	NYSE	TNL	Mon, Aug 6, 2007	13.90	14.03	13.63	13.97
263	NYSE	TNL	Fri, Aug 3, 2007	14.56	14.63	13.82	13.82
262	NYSE	TNL	Thu, Aug 2, 2007	15.16	15.24	14.32	14.51
261	NYSE	TNL	Wed, Aug 1, 2007	14.89	16.25	13.95	15.16
260	NYSE	TNL	Tue, Jul 31, 2007	14.94	15.64	14.94	15.19
259	NYSE	TNL	Mon, Jul 30, 2007	15.11	15.31	15.01	15.26
258	NYSE	TNL	Fri, Jul 27, 2007	15.71	15.80	15.11	15.24
257	NYSE	TNL	Thu, Jul 26, 2007	16.16	16.20	15.34	15.77
256	NYSE	TNL	Wed, Jul 25, 2007	16.57	16.68	16.27	16.36
255	NYSE	TNL	Tue, Jul 24, 2007	17.16	17.24	16.37	16.42
254	NYSE	TNL	Mon, Jul 23, 2007	16.34	17.48	16.34	17.34
253	NYSE	TNL	Fri, Jul 20, 2007	17.15	17.15	16.67	16.74
252	NYSE	TNL	Thu, Jul 19, 2007	16.61	17.09	16.56	16.89
251	NYSE	TNL	Wed, Jul 18, 2007	16.63	16.70	16.22	16.49
250	NYSE	TNL	Tue, Jul 17, 2007	16.81	16.92	16.71	16.72
249	NYSE	TNL	Mon, Jul 16, 2007	16.97	16.97	16.75	16.83
248	NYSE	TNL	Fri, Jul 13, 2007	17.12	17.12	16.95	17.06
247	NYSE	TNL	Thu, Jul 12, 2007	17.08	17.12	17.01	17.12
246	NYSE	TNL	Wed, Jul 11, 2007	17.01	17.15	16.96	17.10
245	NYSE	TNL	Tue, Jul 10, 2007	17.31	17.32	17.00	17.01
244	NYSE	TNL	Mon, Jul 9, 2007	17.46	17.48	17.28	17.46
243	NYSE	TNL	Fri, Jul 6, 2007	17.56	17.56	17.18	17.39
242	NYSE	TNL	Thu, Jul 5, 2007	17.78	17.78	17.45	17.46
241	NYSE	TNL	Tue, Jul 3, 2007	17.04	17.06	16.74	16.89
240	NYSE	TNL	Mon, Jul 2, 2007	16.36	17.07	16.27	17.04
239	NYSE	TNL	Fri, Jun 29, 2007	16.47	16.74	16.23	16.36
238	NYSE	TNL	Thu, Jun 28, 2007	16.41	16.59	16.36	16.46
237	NYSE	TNL	Wed, Jun 27, 2007	16.34	16.49	16.27	16.45
236	NYSE	TNL	Tue, Jun 26, 2007	16.62	16.87	16.50	16.58
235	NYSE	TNL	Mon, Jun 25, 2007	16.70	16.76	16.50	16.59
234	NYSE	TNL	Fri, Jun 22, 2007	16.61	16.79	16.53	16.69
233	NYSE	TNL	Thu, Jun 21, 2007	16.46	16.67	16.35	16.63
232	NYSE	TNL	Wed, Jun 20, 2007	16.82	16.88	16.52	16.52
231	NYSE	TNL	Tue, Jun 19, 2007	16.78	16.88	16.63	16.81
230	NYSE	TNL	Mon, Jun 18, 2007	16.92	17.10	16.86	16.90
229	NYSE	TNL	Fri, Jun 15, 2007	16.87	17.03	16.79	16.90
228	NYSE	TNL	Thu, Jun 14, 2007	16.37	16.80	16.37	16.79
227	NYSE	TNL	Wed, Jun 13, 2007	16.36	16.40	16.22	16.33
226	NYSE	TNL	Tue, Jun 12, 2007	16.45	16.57	16.31	16.32
225	NYSE	TNL	Mon, Jun 11, 2007	16.70	16.88	16.41	16.46
224	NYSE	TNL	Fri, Jun 8, 2007	16.08	16.41	16.00	16.09
223	NYSE	TNL	Thu, Jun 7, 2007	16.56	16.60	16.09	16.09
222	NYSE	TNL	Wed, Jun 6, 2007	16.92	16.92	16.54	16.60
221	NYSE	TNL	Tue, Jun 5, 2007	17.06	17.12	16.92	16.96
220	NYSE	TNL	Mon, Jun 4, 2007	17.08	17.21	16.95	17.06
219	NYSE	TNL	Fri, Jun 1, 2007	16.83	17.48	16.79	17.17
218	NYSE	TNL	Thu, May 31, 2007	16.84	16.88	16.74	16.79
217	NYSE	TNL	Wed, May 30, 2007	16.59	16.92	16.59	16.82
216	NYSE	TNL	Tue, May 29, 2007	16.65	16.82	16.57	16.65
215	NYSE	TNL	Fri, May 25, 2007	16.70	16.71	16.59	16.67
214	NYSE	TNL	Thu, May 24, 2007	16.65	16.70	16.57	16.68
213	NYSE	TNL	Wed, May 23, 2007	16.65	16.70	16.62	16.68
212	NYSE	TNL	Tue, May 22, 2007	16.51	16.69	16.49	16.64
211	NYSE	TNL	Mon, May 21, 2007	16.37	16.45	16.31	16.41
210	NYSE	TNL	Fri, May 18, 2007	16.31	16.46	16.30	16.43
209	NYSE	TNL	Thu, May 17, 2007	16.36	16.44	16.27	16.28
208	NYSE	TNL	Wed, May 16, 2007	16.36	16.46	16.18	16.43
207	NYSE	TNL	Tue, May 15, 2007	16.38	16.56	16.31	16.34
206	NYSE	TNL	Mon, May 14, 2007	16.50	16.64	16.24	16.32
205	NYSE	TNL	Fri, May 11, 2007	16.38	16.59	16.36	16.56
204	NYSE	TNL	Thu, May 10, 2007	16.59	16.63	16.14	16.22
203	NYSE	TNL	Wed, May 9, 2007	16.47	16.70	16.45	16.68
202	NYSE	TNL	Tue, May 8, 2007	16.54	16.60	16.31	16.51
201	NYSE	TNL	Mon, May 7, 2007	16.59	16.65	16.43	16.63
200	NYSE	TNL	Fri, May 4, 2007	16.88	16.97	16.52	16.61
199	NYSE	TNL	Thu, May 3, 2007	16.65	16.98	16.65	16.83
198	NYSE	TNL	Wed, May 2, 2007	16.28	16.88	16.23	16.56
197	NYSE	TNL	Tue, May 1, 2007	16.05	16.34	15.95	16.16
196	NYSE	TNL	Mon, Apr 30, 2007	16.11	16.13	15.58	15.62
195	NYSE	TNL	Fri, Apr 27, 2007	15.94	16.15	15.84	16.11
194	NYSE	TNL	Thu, Apr 26, 2007	15.72	16.24	15.72	16.02
193	NYSE	TNL	Wed, Apr 25, 2007	15.94	16.20	15.91	16.13
192	NYSE	TNL	Tue, Apr 24, 2007	16.01	16.06	15.83	15.89
191	NYSE	TNL	Mon, Apr 23, 2007	15.84	16.09	15.84	16.04
190	NYSE	TNL	Fri, Apr 20, 2007	15.94	15.96	15.63	15.88
189	NYSE	TNL	Thu, Apr 19, 2007	16.58	16.58	15.75	15.77
188	NYSE	TNL	Wed, Apr 18, 2007	15.80	16.21	15.77	16.17
187	NYSE	TNL	Tue, Apr 17, 2007	15.86	15.96	15.78	15.84
186	NYSE	TNL	Mon, Apr 16, 2007	15.77	15.98	15.75	15.89
185	NYSE	TNL	Fri, Apr 13, 2007	15.53	15.81	15.51	15.76
184	NYSE	TNL	Thu, Apr 12, 2007	15.66	15.66	15.49	15.53
183	NYSE	TNL	Wed, Apr 11, 2007	15.89	15.95	15.64	15.66
182	NYSE	TNL	Tue, Apr 10, 2007	15.66	15.80	15.57	15.65
181	NYSE	TNL	Mon, Apr 9, 2007	15.64	15.74	15.57	15.66
180	NYSE	TNL	Thu, Apr 5, 2007	15.69	15.76	15.62	15.66
179	NYSE	TNL	Wed, Apr 4, 2007	15.70	15.80	15.66	15.72
178	NYSE	TNL	Tue, Apr 3, 2007	15.76	15.80	15.70	15.73
177	NYSE	TNL	Mon, Apr 2, 2007	15.50	15.79	15.50	15.73
176	NYSE	TNL	Fri, Mar 30, 2007	15.30	15.56	15.27	15.41
175	NYSE	TNL	Thu, Mar 29, 2007	15.52	15.52	15.15	15.34
174	NYSE	TNL	Wed, Mar 28, 2007	15.16	15.30	14.92	15.17
173	NYSE	TNL	Tue, Mar 27, 2007	15.55	15.57	15.23	15.25
172	NYSE	TNL	Mon, Mar 26, 2007	15.49	15.64	15.22	15.62
171	NYSE	TNL	Fri, Mar 23, 2007	15.53	15.66	15.46	15.52
170	NYSE	TNL	Thu, Mar 22, 2007	15.66	15.66	15.44	15.53
169	NYSE	TNL	Wed, Mar 21, 2007	15.36	15.63	15.22	15.60
168	NYSE	TNL	Tue, Mar 20, 2007	15.20	15.44	15.15	15.36
167	NYSE	TNL	Mon, Mar 19, 2007	14.85	15.32	14.83	15.25
166	NYSE	TNL	Fri, Mar 16, 2007	14.95	14.98	14.78	14.86
165	NYSE	TNL	Thu, Mar 15, 2007	14.75	15.03	14.69	14.95
164	NYSE	TNL	Wed, Mar 14, 2007	15.04	15.12	14.55	14.71
163	NYSE	TNL	Tue, Mar 13, 2007	15.29	15.45	15.00	15.02
162	NYSE	TNL	Mon, Mar 12, 2007	15.48	15.80	15.32	15.39
161	NYSE	TNL	Fri, Mar 9, 2007	15.71	15.77	15.42	15.53
160	NYSE	TNL	Thu, Mar 8, 2007	15.71	15.74	15.53	15.66
159	NYSE	TNL	Wed, Mar 7, 2007	15.46	15.70	15.46	15.60
158	NYSE	TNL	Tue, Mar 6, 2007	15.38	15.61	15.33	15.52
157	NYSE	TNL	Mon, Mar 5, 2007	15.55	15.57	15.26	15.28
156	NYSE	TNL	Fri, Mar 2, 2007	15.75	15.92	15.68	15.69
155	NYSE	TNL	Thu, Mar 1, 2007	15.80	15.90	15.64	15.86
154	NYSE	TNL	Wed, Feb 28, 2007	15.45	15.90	15.43	15.89
153	NYSE	TNL	Tue, Feb 27, 2007	15.91	16.06	15.43	15.45
152	NYSE	TNL	Mon, Feb 26, 2007	16.01	16.07	15.93	15.97
151	NYSE	TNL	Fri, Feb 23, 2007	15.89	16.04	15.89	16.01
150	NYSE	TNL	Thu, Feb 22, 2007	15.82	15.95	15.81	15.93
149	NYSE	TNL	Wed, Feb 21, 2007	15.86	15.95	15.76	15.80
148	NYSE	TNL	Tue, Feb 20, 2007	15.66	15.94	15.57	15.94
147	NYSE	TNL	Fri, Feb 16, 2007	15.56	15.71	15.54	15.65
146	NYSE	TNL	Thu, Feb 15, 2007	15.70	15.70	15.54	15.66
145	NYSE	TNL	Wed, Feb 14, 2007	15.71	15.82	15.62	15.73
144	NYSE	TNL	Tue, Feb 13, 2007	15.57	15.84	15.53	15.71
143	NYSE	TNL	Mon, Feb 12, 2007	15.23	15.31	15.18	15.28
142	NYSE	TNL	Fri, Feb 9, 2007	15.32	15.33	15.23	15.30
141	NYSE	TNL	Thu, Feb 8, 2007	14.89	15.29	14.85	15.29
140	NYSE	TNL	Wed, Feb 7, 2007	14.84	14.92	14.74	14.91
139	NYSE	TNL	Tue, Feb 6, 2007	14.80	14.84	14.77	14.84
138	NYSE	TNL	Mon, Feb 5, 2007	14.63	14.81	14.60	14.79
137	NYSE	TNL	Fri, Feb 2, 2007	14.51	14.74	14.48	14.69
136	NYSE	TNL	Thu, Feb 1, 2007	14.07	14.56	14.03	14.51
135	NYSE	TNL	Wed, Jan 31, 2007	13.83	14.17	13.74	14.08
134	NYSE	TNL	Tue, Jan 30, 2007	13.56	13.86	13.53	13.82
133	NYSE	TNL	Mon, Jan 29, 2007	13.71	13.75	13.41	13.54
132	NYSE	TNL	Fri, Jan 26, 2007	13.63	13.82	13.63	13.72
131	NYSE	TNL	Thu, Jan 25, 2007	13.97	14.12	13.52	13.52
130	NYSE	TNL	Wed, Jan 24, 2007	14.03	14.14	13.98	14.03
129	NYSE	TNL	Tue, Jan 23, 2007	13.96	14.18	13.94	13.99
128	NYSE	TNL	Mon, Jan 22, 2007	14.15	14.15	13.92	13.93
127	NYSE	TNL	Fri, Jan 19, 2007	14.29	14.42	14.12	14.12
126	NYSE	TNL	Thu, Jan 18, 2007	14.47	14.49	14.26	14.27
125	NYSE	TNL	Wed, Jan 17, 2007	14.58	14.67	14.41	14.44
124	NYSE	TNL	Tue, Jan 16, 2007	14.67	14.74	14.54	14.63
123	NYSE	TNL	Fri, Jan 12, 2007	14.74	14.78	14.60	14.67
122	NYSE	TNL	Thu, Jan 11, 2007	14.64	14.84	14.63	14.77
121	NYSE	TNL	Wed, Jan 10, 2007	14.58	14.68	14.53	14.64
120	NYSE	TNL	Tue, Jan 9, 2007	14.62	14.67	14.47	14.58
119	NYSE	TNL	Mon, Jan 8, 2007	14.46	14.64	14.42	14.56
118	NYSE	TNL	Fri, Jan 5, 2007	14.58	14.69	14.51	14.55
117	NYSE	TNL	Thu, Jan 4, 2007	14.58	14.65	14.55	14.56
116	NYSE	TNL	Wed, Jan 3, 2007	14.46	14.85	14.40	14.71
115	NYSE	TNL	Fri, Dec 29, 2006	14.60	14.64	14.44	14.45
114	NYSE	TNL	Thu, Dec 28, 2006	14.77	14.83	14.61	14.61
113	NYSE	TNL	Wed, Dec 27, 2006	14.81	14.91	14.74	14.90
112	NYSE	TNL	Tue, Dec 26, 2006	14.74	14.83	14.63	14.81
111	NYSE	TNL	Fri, Dec 22, 2006	14.48	14.75	14.48	14.74
110	NYSE	TNL	Thu, Dec 21, 2006	14.75	14.75	14.49	14.51
109	NYSE	TNL	Wed, Dec 20, 2006	14.64	14.84	14.63	14.75
108	NYSE	TNL	Tue, Dec 19, 2006	14.62	14.67	14.51	14.66
107	NYSE	TNL	Mon, Dec 18, 2006	14.24	14.80	14.24	14.62
106	NYSE	TNL	Fri, Dec 15, 2006	14.49	14.52	14.08	14.14
105	NYSE	TNL	Thu, Dec 14, 2006	14.60	14.76	14.41	14.44
104	NYSE	TNL	Wed, Dec 13, 2006	14.62	14.69	14.51	14.62
103	NYSE	TNL	Tue, Dec 12, 2006	14.94	14.98	14.46	14.58
102	NYSE	TNL	Mon, Dec 11, 2006	14.70	15.07	14.67	15.01
101	NYSE	TNL	Fri, Dec 8, 2006	14.63	14.76	14.62	14.69
100	NYSE	TNL	Thu, Dec 7, 2006	14.61	14.66	14.51	14.62
99	NYSE	TNL	Wed, Dec 6, 2006	14.37	14.67	14.34	14.57
98	NYSE	TNL	Tue, Dec 5, 2006	14.31	14.38	14.17	14.33
97	NYSE	TNL	Mon, Dec 4, 2006	14.11	14.29	14.04	14.28
96	NYSE	TNL	Fri, Dec 1, 2006	14.24	14.27	13.88	14.06
95	NYSE	TNL	Thu, Nov 30, 2006	14.31	14.37	14.15	14.32
94	NYSE	TNL	Wed, Nov 29, 2006	14.19	14.33	13.90	14.31
93	NYSE	TNL	Tue, Nov 28, 2006	14.13	14.19	13.96	14.19
92	NYSE	TNL	Mon, Nov 27, 2006	14.23	14.23	13.86	14.15
91	NYSE	TNL	Fri, Nov 24, 2006	14.22	14.29	14.09	14.28
90	NYSE	TNL	Wed, Nov 22, 2006	14.32	14.38	14.15	14.30
89	NYSE	TNL	Tue, Nov 21, 2006	13.99	14.33	13.97	14.26
88	NYSE	TNL	Mon, Nov 20, 2006	13.79	13.99	13.74	13.96
87	NYSE	TNL	Fri, Nov 17, 2006	13.79	13.89	13.66	13.87
86	NYSE	TNL	Thu, Nov 16, 2006	13.60	13.87	13.58	13.86
85	NYSE	TNL	Wed, Nov 15, 2006	13.65	13.69	13.48	13.57
84	NYSE	TNL	Tue, Nov 14, 2006	13.52	13.65	13.46	13.56
83	NYSE	TNL	Mon, Nov 13, 2006	13.52	13.57	13.51	13.53
82	NYSE	TNL	Fri, Nov 10, 2006	13.45	13.56	13.43	13.51
81	NYSE	TNL	Thu, Nov 9, 2006	13.47	13.57	13.44	13.50
80	NYSE	TNL	Wed, Nov 8, 2006	13.52	13.56	13.45	13.52
79	NYSE	TNL	Tue, Nov 7, 2006	13.70	13.71	13.51	13.54
78	NYSE	TNL	Mon, Nov 6, 2006	13.79	13.84	13.63	13.70
77	NYSE	TNL	Fri, Nov 3, 2006	13.58	13.69	13.46	13.55
76	NYSE	TNL	Thu, Nov 2, 2006	13.54	13.83	13.54	13.57
75	NYSE	TNL	Wed, Nov 1, 2006	13.28	13.35	13.12	13.28
74	NYSE	TNL	Tue, Oct 31, 2006	13.10	13.44	13.09	13.31
73	NYSE	TNL	Mon, Oct 30, 2006	13.18	13.22	13.04	13.09
72	NYSE	TNL	Fri, Oct 27, 2006	13.13	13.33	13.11	13.21
71	NYSE	TNL	Thu, Oct 26, 2006	13.37	13.40	13.03	13.18
70	NYSE	TNL	Wed, Oct 25, 2006	13.32	13.56	13.31	13.36
69	NYSE	TNL	Tue, Oct 24, 2006	13.41	13.44	13.27	13.34
68	NYSE	TNL	Mon, Oct 23, 2006	13.43	13.55	13.36	13.49
67	NYSE	TNL	Fri, Oct 20, 2006	13.49	13.56	13.42	13.49
66	NYSE	TNL	Thu, Oct 19, 2006	13.49	13.53	13.40	13.49
65	NYSE	TNL	Wed, Oct 18, 2006	13.52	13.66	13.32	13.46
64	NYSE	TNL	Tue, Oct 17, 2006	13.40	13.52	13.26	13.43
63	NYSE	TNL	Mon, Oct 16, 2006	13.27	13.56	13.19	13.48
62	NYSE	TNL	Fri, Oct 13, 2006	13.04	13.31	13.04	13.31
61	NYSE	TNL	Thu, Oct 12, 2006	12.90	13.28	12.86	13.13
60	NYSE	TNL	Wed, Oct 11, 2006	13.09	13.11	12.73	12.90
59	NYSE	TNL	Tue, Oct 10, 2006	13.00	13.22	12.92	13.20
58	NYSE	TNL	Mon, Oct 9, 2006	12.76	13.11	12.68	13.09
57	NYSE	TNL	Fri, Oct 6, 2006	12.70	12.91	12.70	12.84
56	NYSE	TNL	Thu, Oct 5, 2006	12.55	12.97	12.52	12.75
55	NYSE	TNL	Wed, Oct 4, 2006	12.52	12.66	12.51	12.64
54	NYSE	TNL	Tue, Oct 3, 2006	12.45	12.66	12.41	12.59
53	NYSE	TNL	Mon, Oct 2, 2006	12.52	12.71	12.47	12.49
52	NYSE	TNL	Fri, Sep 29, 2006	12.46	12.70	12.46	12.62
51	NYSE	TNL	Thu, Sep 28, 2006	12.58	12.67	12.47	12.51
50	NYSE	TNL	Wed, Sep 27, 2006	12.46	12.77	12.34	12.63
49	NYSE	TNL	Tue, Sep 26, 2006	12.48	12.79	12.43	12.48
48	NYSE	TNL	Mon, Sep 25, 2006	12.23	12.59	12.16	12.47
47	NYSE	TNL	Fri, Sep 22, 2006	12.48	12.50	12.14	12.18
46	NYSE	TNL	Thu, Sep 21, 2006	12.76	12.79	12.46	12.47
45	NYSE	TNL	Wed, Sep 20, 2006	12.79	12.82	12.72	12.76
44	NYSE	TNL	Tue, Sep 19, 2006	12.88	12.88	12.70	12.79
43	NYSE	TNL	Mon, Sep 18, 2006	13.00	13.12	12.85	12.91
42	NYSE	TNL	Fri, Sep 15, 2006	13.19	13.19	12.94	13.06
41	NYSE	TNL	Thu, Sep 14, 2006	13.00	13.30	13.00	13.19
40	NYSE	TNL	Wed, Sep 13, 2006	13.07	13.24	13.04	13.11
39	NYSE	TNL	Tue, Sep 12, 2006	13.04	13.16	12.88	13.11
38	NYSE	TNL	Mon, Sep 11, 2006	12.86	13.16	12.82	13.04
37	NYSE	TNL	Fri, Sep 8, 2006	12.82	12.95	12.67	12.88
36	NYSE	TNL	Thu, Sep 7, 2006	12.98	13.02	12.84	12.91
35	NYSE	TNL	Wed, Sep 6, 2006	13.18	13.36	12.94	12.95
34	NYSE	TNL	Tue, Sep 5, 2006	13.18	13.32	13.12	13.29
33	NYSE	TNL	Fri, Sep 1, 2006	13.25	13.34	13.18	13.29
32	NYSE	TNL	Thu, Aug 31, 2006	13.11	13.25	13.09	13.21
31	NYSE	TNL	Wed, Aug 30, 2006	13.09	13.20	13.05	13.08
30	NYSE	TNL	Tue, Aug 29, 2006	12.93	13.15	12.93	13.01
29	NYSE	TNL	Mon, Aug 28, 2006	13.03	13.31	12.83	12.86
28	NYSE	TNL	Fri, Aug 25, 2006	12.58	13.05	12.56	13.03
27	NYSE	TNL	Thu, Aug 24, 2006	12.59	12.86	12.47	12.58
26	NYSE	TNL	Wed, Aug 23, 2006	11.82	12.05	11.82	11.91
25	NYSE	TNL	Tue, Aug 22, 2006	11.91	12.05	11.89	11.94
24	NYSE	TNL	Mon, Aug 21, 2006	12.23	12.37	12.20	12.20
23	NYSE	TNL	Fri, Aug 18, 2006	12.57	12.85	12.53	12.53
22	NYSE	TNL	Thu, Aug 17, 2006	12.64	12.73	12.43	12.47
21	NYSE	TNL	Wed, Aug 16, 2006	12.86	12.92	12.66	12.69
20	NYSE	TNL	Tue, Aug 15, 2006	12.73	12.89	12.68	12.86
19	NYSE	TNL	Mon, Aug 14, 2006	12.84	12.88	12.40	12.43
18	NYSE	TNL	Fri, Aug 11, 2006	12.68	13.25	12.68	12.97
17	NYSE	TNL	Thu, Aug 10, 2006	11.51	12.78	11.51	12.70
16	NYSE	TNL	Wed, Aug 9, 2006	12.21	12.28	11.60	11.77
15	NYSE	TNL	Tue, Aug 8, 2006	12.25	12.37	12.07	12.12
14	NYSE	TNL	Mon, Aug 7, 2006	12.66	12.67	11.50	12.19
13	NYSE	TNL	Fri, Aug 4, 2006	13.34	13.53	12.69	12.74
12	NYSE	TNL	Thu, Aug 3, 2006	13.54	13.70	13.29	13.31
11	NYSE	TNL	Wed, Aug 2, 2006	14.26	14.26	13.51	13.54
10	NYSE	TNL	Tue, Aug 1, 2006	15.10	15.12	14.04	14.37
9	NYSE	TNL	Mon, Jul 31, 2006	14.89	15.34	14.71	15.10
8	NYSE	TNL	Fri, Jul 28, 2006	14.22	14.92	14.06	14.89
7	NYSE	TNL	Thu, Jul 27, 2006	14.53	14.62	14.08	14.23
6	NYSE	TNL	Wed, Jul 26, 2006	15.23	15.23	14.32	14.55
5	NYSE	TNL	Tue, Jul 25, 2006	14.58	15.74	14.37	15.53
4	NYSE	TNL	Mon, Jul 24, 2006	14.85	14.88	14.42	14.62
3	NYSE	TNL	Fri, Jul 21, 2006	14.81	14.94	14.78	14.85
2	NYSE	TNL	Thu, Jul 20, 2006	14.69	14.85	14.69	14.79
1	NYSE	TNL	Wed, Jul 19, 2006	14.67	15.27	14.64	14.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Travel+Leisure Co NYSE:TNL 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