Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) NYSE:TAK Historical Prices

Below are the 3215 trading days of historical prices for TAK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3215	NYSE	TAK	Fri, Mar 8, 2024	14.78	14.81	14.72	14.75
3214	NYSE	TAK	Thu, Mar 7, 2024	14.77	14.87	14.76	14.86
3213	NYSE	TAK	Wed, Mar 6, 2024	14.61	14.71	14.57	14.69
3212	NYSE	TAK	Tue, Mar 5, 2024	14.46	14.49	14.36	14.40
3211	NYSE	TAK	Mon, Mar 4, 2024	14.46	14.51	14.40	14.48
3210	NYSE	TAK	Fri, Mar 1, 2024	14.54	14.58	14.49	14.56
3209	NYSE	TAK	Thu, Feb 29, 2024	14.63	14.63	14.53	14.59
3208	NYSE	TAK	Wed, Feb 28, 2024	14.68	14.70	14.63	14.65
3207	NYSE	TAK	Tue, Feb 27, 2024	14.81	14.88	14.78	14.84
3206	NYSE	TAK	Mon, Feb 26, 2024	14.80	14.87	14.75	14.81
3205	NYSE	TAK	Fri, Feb 23, 2024	14.64	14.68	14.57	14.62
3204	NYSE	TAK	Thu, Feb 22, 2024	14.71	14.73	14.63	14.64
3203	NYSE	TAK	Wed, Feb 21, 2024	14.69	14.74	14.63	14.74
3202	NYSE	TAK	Tue, Feb 20, 2024	14.72	14.88	14.72	14.82
3201	NYSE	TAK	Fri, Feb 16, 2024	14.55	14.68	14.54	14.62
3200	NYSE	TAK	Thu, Feb 15, 2024	14.42	14.48	14.38	14.42
3199	NYSE	TAK	Wed, Feb 14, 2024	14.40	14.55	14.39	14.54
3198	NYSE	TAK	Tue, Feb 13, 2024	14.33	14.38	14.29	14.34
3197	NYSE	TAK	Mon, Feb 12, 2024	14.25	14.32	14.22	14.31
3196	NYSE	TAK	Fri, Feb 9, 2024	14.17	14.25	14.15	14.24
3195	NYSE	TAK	Thu, Feb 8, 2024	14.06	14.08	13.94	14.00
3194	NYSE	TAK	Wed, Feb 7, 2024	14.17	14.24	14.16	14.18
3193	NYSE	TAK	Tue, Feb 6, 2024	13.95	14.19	13.95	14.16
3192	NYSE	TAK	Mon, Feb 5, 2024	14.13	14.13	13.85	13.92
3191	NYSE	TAK	Fri, Feb 2, 2024	14.41	14.48	14.21	14.28
3190	NYSE	TAK	Thu, Feb 1, 2024	14.67	14.67	14.06	14.38
3189	NYSE	TAK	Wed, Jan 31, 2024	14.70	14.80	14.57	14.60
3188	NYSE	TAK	Tue, Jan 30, 2024	14.61	14.65	14.52	14.54
3187	NYSE	TAK	Mon, Jan 29, 2024	14.66	14.77	14.65	14.77
3186	NYSE	TAK	Fri, Jan 26, 2024	14.59	14.65	14.53	14.60
3185	NYSE	TAK	Thu, Jan 25, 2024	14.64	14.65	14.54	14.63
3184	NYSE	TAK	Wed, Jan 24, 2024	14.81	14.86	14.66	14.68
3183	NYSE	TAK	Tue, Jan 23, 2024	14.77	14.80	14.69	14.73
3182	NYSE	TAK	Mon, Jan 22, 2024	14.77	14.82	14.74	14.79
3181	NYSE	TAK	Fri, Jan 19, 2024	14.66	14.72	14.62	14.71
3180	NYSE	TAK	Thu, Jan 18, 2024	14.84	14.88	14.77	14.87
3179	NYSE	TAK	Wed, Jan 17, 2024	14.83	14.86	14.80	14.86
3178	NYSE	TAK	Tue, Jan 16, 2024	14.91	15.03	14.91	15.01
3177	NYSE	TAK	Fri, Jan 12, 2024	15.02	15.07	14.95	15.04
3176	NYSE	TAK	Thu, Jan 11, 2024	14.84	14.96	14.80	14.93
3175	NYSE	TAK	Wed, Jan 10, 2024	14.86	14.89	14.83	14.88
3174	NYSE	TAK	Tue, Jan 9, 2024	14.79	14.88	14.75	14.76
3173	NYSE	TAK	Mon, Jan 8, 2024	14.68	14.84	14.68	14.83
3172	NYSE	TAK	Fri, Jan 5, 2024	14.65	14.84	14.65	14.72
3171	NYSE	TAK	Thu, Jan 4, 2024	14.50	14.59	14.47	14.55
3170	NYSE	TAK	Wed, Jan 3, 2024	14.28	14.38	14.26	14.34
3169	NYSE	TAK	Tue, Jan 2, 2024	14.12	14.35	14.12	14.34
3168	NYSE	TAK	Fri, Dec 29, 2023	14.20	14.27	14.20	14.27
3167	NYSE	TAK	Thu, Dec 28, 2023	14.20	14.29	14.20	14.22
3166	NYSE	TAK	Wed, Dec 27, 2023	14.06	14.08	14.04	14.07
3165	NYSE	TAK	Tue, Dec 26, 2023	14.03	14.09	14.03	14.06
3164	NYSE	TAK	Fri, Dec 22, 2023	14.03	14.13	14.02	14.05
3163	NYSE	TAK	Thu, Dec 21, 2023	13.97	14.01	13.89	13.97
3162	NYSE	TAK	Wed, Dec 20, 2023	13.83	13.85	13.69	13.69
3161	NYSE	TAK	Tue, Dec 19, 2023	13.73	13.83	13.70	13.78
3160	NYSE	TAK	Mon, Dec 18, 2023	13.67	13.84	13.67	13.80
3159	NYSE	TAK	Fri, Dec 15, 2023	13.96	13.99	13.66	13.71
3158	NYSE	TAK	Thu, Dec 14, 2023	14.14	14.17	13.98	14.05
3157	NYSE	TAK	Wed, Dec 13, 2023	13.98	14.20	13.97	14.15
3156	NYSE	TAK	Tue, Dec 12, 2023	13.99	14.07	13.94	14.06
3155	NYSE	TAK	Mon, Dec 11, 2023	14.03	14.09	13.96	14.04
3154	NYSE	TAK	Fri, Dec 8, 2023	13.99	14.06	13.95	14.06
3153	NYSE	TAK	Thu, Dec 7, 2023	13.98	14.13	13.95	14.08
3152	NYSE	TAK	Wed, Dec 6, 2023	14.04	14.04	13.94	13.94
3151	NYSE	TAK	Tue, Dec 5, 2023	14.00	14.03	13.97	13.97
3150	NYSE	TAK	Mon, Dec 4, 2023	14.01	14.13	14.01	14.10
3149	NYSE	TAK	Fri, Dec 1, 2023	14.04	14.17	14.03	14.17
3148	NYSE	TAK	Thu, Nov 30, 2023	14.10	14.15	14.05	14.15
3147	NYSE	TAK	Wed, Nov 29, 2023	14.00	14.04	13.97	14.02
3146	NYSE	TAK	Tue, Nov 28, 2023	14.06	14.10	14.01	14.09
3145	NYSE	TAK	Mon, Nov 27, 2023	14.04	14.10	14.04	14.07
3144	NYSE	TAK	Fri, Nov 24, 2023	13.99	14.10	13.98	14.04
3143	NYSE	TAK	Wed, Nov 22, 2023	14.05	14.05	13.94	14.00
3142	NYSE	TAK	Tue, Nov 21, 2023	14.02	14.10	14.00	14.02
3141	NYSE	TAK	Mon, Nov 20, 2023	13.91	14.03	13.85	14.01
3140	NYSE	TAK	Fri, Nov 17, 2023	13.96	14.01	13.92	13.95
3139	NYSE	TAK	Thu, Nov 16, 2023	13.67	13.76	13.67	13.72
3138	NYSE	TAK	Wed, Nov 15, 2023	13.77	13.80	13.67	13.68
3137	NYSE	TAK	Tue, Nov 14, 2023	13.75	13.85	13.75	13.81
3136	NYSE	TAK	Mon, Nov 13, 2023	13.57	13.66	13.55	13.64
3135	NYSE	TAK	Fri, Nov 10, 2023	13.69	13.70	13.56	13.69
3134	NYSE	TAK	Thu, Nov 9, 2023	13.81	13.81	13.56	13.59
3133	NYSE	TAK	Wed, Nov 8, 2023	13.82	13.85	13.72	13.77
3132	NYSE	TAK	Tue, Nov 7, 2023	13.77	13.80	13.72	13.78
3131	NYSE	TAK	Mon, Nov 6, 2023	13.86	13.86	13.69	13.71
3130	NYSE	TAK	Fri, Nov 3, 2023	13.98	14.03	13.87	14.01
3129	NYSE	TAK	Thu, Nov 2, 2023	13.79	13.89	13.77	13.87
3128	NYSE	TAK	Wed, Nov 1, 2023	13.61	13.68	13.60	13.65
3127	NYSE	TAK	Tue, Oct 31, 2023	13.50	13.60	13.46	13.60
3126	NYSE	TAK	Mon, Oct 30, 2023	13.35	13.43	13.33	13.36
3125	NYSE	TAK	Fri, Oct 27, 2023	13.46	13.56	13.43	13.47
3124	NYSE	TAK	Thu, Oct 26, 2023	13.82	13.92	13.19	13.38
3123	NYSE	TAK	Wed, Oct 25, 2023	14.52	14.58	14.46	14.50
3122	NYSE	TAK	Tue, Oct 24, 2023	14.55	14.59	14.52	14.58
3121	NYSE	TAK	Mon, Oct 23, 2023	14.43	14.55	14.43	14.52
3120	NYSE	TAK	Fri, Oct 20, 2023	14.49	14.57	14.49	14.53
3119	NYSE	TAK	Thu, Oct 19, 2023	14.59	14.64	14.49	14.53
3118	NYSE	TAK	Wed, Oct 18, 2023	14.67	14.69	14.60	14.63
3117	NYSE	TAK	Tue, Oct 17, 2023	14.89	15.00	14.87	14.91
3116	NYSE	TAK	Mon, Oct 16, 2023	14.99	15.08	14.98	15.04
3115	NYSE	TAK	Fri, Oct 13, 2023	15.07	15.19	15.04	15.14
3114	NYSE	TAK	Thu, Oct 12, 2023	15.35	15.39	15.26	15.31
3113	NYSE	TAK	Wed, Oct 11, 2023	15.35	15.38	15.28	15.32
3112	NYSE	TAK	Tue, Oct 10, 2023	15.35	15.47	15.31	15.43
3111	NYSE	TAK	Mon, Oct 9, 2023	15.10	15.26	15.10	15.23
3110	NYSE	TAK	Fri, Oct 6, 2023	15.00	15.20	14.99	15.16
3109	NYSE	TAK	Thu, Oct 5, 2023	14.82	14.90	14.81	14.88
3108	NYSE	TAK	Wed, Oct 4, 2023	14.64	14.67	14.55	14.63
3107	NYSE	TAK	Tue, Oct 3, 2023	14.89	15.05	14.87	14.95
3106	NYSE	TAK	Mon, Oct 2, 2023	15.26	15.32	15.20	15.28
3105	NYSE	TAK	Fri, Sep 29, 2023	15.51	15.58	15.44	15.47
3104	NYSE	TAK	Thu, Sep 28, 2023	15.53	15.63	15.50	15.59
3103	NYSE	TAK	Wed, Sep 27, 2023	16.05	16.06	15.87	15.95
3102	NYSE	TAK	Tue, Sep 26, 2023	16.00	16.06	15.96	15.96
3101	NYSE	TAK	Mon, Sep 25, 2023	15.93	15.99	15.88	15.97
3100	NYSE	TAK	Fri, Sep 22, 2023	15.86	15.92	15.82	15.84
3099	NYSE	TAK	Thu, Sep 21, 2023	16.02	16.02	15.92	15.93
3098	NYSE	TAK	Wed, Sep 20, 2023	16.32	16.39	16.28	16.29
3097	NYSE	TAK	Tue, Sep 19, 2023	16.31	16.35	16.28	16.30
3096	NYSE	TAK	Mon, Sep 18, 2023	16.29	16.33	16.23	16.31
3095	NYSE	TAK	Fri, Sep 15, 2023	16.30	16.37	16.30	16.32
3094	NYSE	TAK	Thu, Sep 14, 2023	16.23	16.36	16.20	16.29
3093	NYSE	TAK	Wed, Sep 13, 2023	15.91	15.99	15.90	15.96
3092	NYSE	TAK	Tue, Sep 12, 2023	15.80	15.87	15.72	15.81
3091	NYSE	TAK	Mon, Sep 11, 2023	15.41	15.55	15.39	15.49
3090	NYSE	TAK	Fri, Sep 8, 2023	15.25	15.28	15.20	15.21
3089	NYSE	TAK	Thu, Sep 7, 2023	15.28	15.32	15.25	15.30
3088	NYSE	TAK	Wed, Sep 6, 2023	15.25	15.25	15.14	15.17
3087	NYSE	TAK	Tue, Sep 5, 2023	15.38	15.42	15.30	15.32
3086	NYSE	TAK	Fri, Sep 1, 2023	15.50	15.54	15.35	15.39
3085	NYSE	TAK	Thu, Aug 31, 2023	15.39	15.41	15.36	15.40
3084	NYSE	TAK	Wed, Aug 30, 2023	15.37	15.42	15.30	15.31
3083	NYSE	TAK	Tue, Aug 29, 2023	15.14	15.35	15.14	15.35
3082	NYSE	TAK	Mon, Aug 28, 2023	15.20	15.29	15.20	15.28
3081	NYSE	TAK	Fri, Aug 25, 2023	15.21	15.27	15.14	15.23
3080	NYSE	TAK	Thu, Aug 24, 2023	15.24	15.26	15.13	15.14
3079	NYSE	TAK	Wed, Aug 23, 2023	15.18	15.26	15.18	15.23
3078	NYSE	TAK	Tue, Aug 22, 2023	15.08	15.14	15.04	15.04
3077	NYSE	TAK	Mon, Aug 21, 2023	14.96	15.05	14.94	15.03
3076	NYSE	TAK	Fri, Aug 18, 2023	14.98	15.07	14.97	15.05
3075	NYSE	TAK	Thu, Aug 17, 2023	15.16	15.22	15.09	15.11
3074	NYSE	TAK	Wed, Aug 16, 2023	15.15	15.19	15.07	15.08
3073	NYSE	TAK	Tue, Aug 15, 2023	15.18	15.25	15.18	15.21
3072	NYSE	TAK	Mon, Aug 14, 2023	15.23	15.32	15.22	15.27
3071	NYSE	TAK	Fri, Aug 11, 2023	15.28	15.35	15.25	15.34
3070	NYSE	TAK	Thu, Aug 10, 2023	15.42	15.48	15.28	15.29
3069	NYSE	TAK	Wed, Aug 9, 2023	15.38	15.49	15.38	15.41
3068	NYSE	TAK	Tue, Aug 8, 2023	15.27	15.37	15.25	15.36
3067	NYSE	TAK	Mon, Aug 7, 2023	15.31	15.40	15.30	15.37
3066	NYSE	TAK	Fri, Aug 4, 2023	15.08	15.28	15.07	15.21
3065	NYSE	TAK	Thu, Aug 3, 2023	15.12	15.17	15.08	15.16
3064	NYSE	TAK	Wed, Aug 2, 2023	15.07	15.25	15.07	15.12
3063	NYSE	TAK	Tue, Aug 1, 2023	14.92	15.26	14.92	15.12
3062	NYSE	TAK	Mon, Jul 31, 2023	15.21	15.28	15.18	15.26
3061	NYSE	TAK	Fri, Jul 28, 2023	15.42	15.48	15.29	15.31
3060	NYSE	TAK	Thu, Jul 27, 2023	15.60	15.81	15.55	15.61
3059	NYSE	TAK	Wed, Jul 26, 2023	15.39	15.47	15.36	15.45
3058	NYSE	TAK	Tue, Jul 25, 2023	15.37	15.38	15.31	15.35
3057	NYSE	TAK	Mon, Jul 24, 2023	15.48	15.54	15.46	15.48
3056	NYSE	TAK	Fri, Jul 21, 2023	15.54	15.59	15.48	15.56
3055	NYSE	TAK	Thu, Jul 20, 2023	15.34	15.42	15.33	15.35
3054	NYSE	TAK	Wed, Jul 19, 2023	15.53	15.54	15.38	15.44
3053	NYSE	TAK	Tue, Jul 18, 2023	15.40	15.52	15.39	15.43
3052	NYSE	TAK	Mon, Jul 17, 2023	15.30	15.35	15.26	15.27
3051	NYSE	TAK	Fri, Jul 14, 2023	15.53	15.53	15.36	15.38
3050	NYSE	TAK	Thu, Jul 13, 2023	15.66	15.68	15.59	15.62
3049	NYSE	TAK	Wed, Jul 12, 2023	15.34	15.63	15.34	15.59
3048	NYSE	TAK	Tue, Jul 11, 2023	15.60	15.62	15.42	15.48
3047	NYSE	TAK	Mon, Jul 10, 2023	15.50	15.56	15.22	15.54
3046	NYSE	TAK	Fri, Jul 7, 2023	15.37	15.52	15.37	15.48
3045	NYSE	TAK	Thu, Jul 6, 2023	15.45	15.49	15.35	15.44
3044	NYSE	TAK	Wed, Jul 5, 2023	15.68	15.71	15.60	15.61
3043	NYSE	TAK	Mon, Jul 3, 2023	15.65	15.68	15.62	15.64
3042	NYSE	TAK	Fri, Jun 30, 2023	15.64	15.73	15.64	15.71
3041	NYSE	TAK	Thu, Jun 29, 2023	15.69	15.71	15.63	15.70
3040	NYSE	TAK	Wed, Jun 28, 2023	15.71	15.73	15.65	15.70
3039	NYSE	TAK	Tue, Jun 27, 2023	15.62	15.65	15.52	15.57
3038	NYSE	TAK	Mon, Jun 26, 2023	15.79	15.89	15.71	15.77
3037	NYSE	TAK	Fri, Jun 23, 2023	16.04	16.04	15.91	15.92
3036	NYSE	TAK	Thu, Jun 22, 2023	16.07	16.15	16.07	16.09
3035	NYSE	TAK	Wed, Jun 21, 2023	16.03	16.14	16.00	16.09
3034	NYSE	TAK	Tue, Jun 20, 2023	16.13	16.18	16.06	16.11
3033	NYSE	TAK	Fri, Jun 16, 2023	16.14	16.23	16.06	16.09
3032	NYSE	TAK	Thu, Jun 15, 2023	16.04	16.17	16.04	16.15
3031	NYSE	TAK	Wed, Jun 14, 2023	16.17	16.19	16.05	16.09
3030	NYSE	TAK	Tue, Jun 13, 2023	16.22	16.27	16.17	16.19
3029	NYSE	TAK	Mon, Jun 12, 2023	16.10	16.13	16.01	16.07
3028	NYSE	TAK	Fri, Jun 9, 2023	16.28	16.28	16.16	16.21
3027	NYSE	TAK	Thu, Jun 8, 2023	15.99	16.13	15.99	16.12
3026	NYSE	TAK	Wed, Jun 7, 2023	16.11	16.21	16.05	16.09
3025	NYSE	TAK	Tue, Jun 6, 2023	16.29	16.37	16.24	16.37
3024	NYSE	TAK	Mon, Jun 5, 2023	16.05	16.10	16.01	16.04
3023	NYSE	TAK	Fri, Jun 2, 2023	16.10	16.15	16.04	16.12
3022	NYSE	TAK	Thu, Jun 1, 2023	15.84	15.90	15.78	15.89
3021	NYSE	TAK	Wed, May 31, 2023	15.84	15.88	15.67	15.84
3020	NYSE	TAK	Tue, May 30, 2023	16.12	16.17	16.03	16.08
3019	NYSE	TAK	Fri, May 26, 2023	16.12	16.22	16.09	16.10
3018	NYSE	TAK	Thu, May 25, 2023	16.35	16.35	16.17	16.22
3017	NYSE	TAK	Wed, May 24, 2023	16.32	16.34	16.23	16.25
3016	NYSE	TAK	Tue, May 23, 2023	16.34	16.40	16.31	16.32
3015	NYSE	TAK	Mon, May 22, 2023	16.42	16.47	16.37	16.42
3014	NYSE	TAK	Fri, May 19, 2023	16.12	16.21	16.08	16.18
3013	NYSE	TAK	Thu, May 18, 2023	16.17	16.19	16.01	16.06
3012	NYSE	TAK	Wed, May 17, 2023	16.31	16.33	16.19	16.28
3011	NYSE	TAK	Tue, May 16, 2023	16.49	16.52	16.44	16.45
3010	NYSE	TAK	Mon, May 15, 2023	16.48	16.53	16.40	16.52
3009	NYSE	TAK	Fri, May 12, 2023	16.49	16.58	16.36	16.38
3008	NYSE	TAK	Thu, May 11, 2023	16.67	16.69	16.01	16.16
3007	NYSE	TAK	Wed, May 10, 2023	16.97	17.03	16.85	16.98
3006	NYSE	TAK	Tue, May 9, 2023	17.07	17.12	17.05	17.11
3005	NYSE	TAK	Mon, May 8, 2023	16.90	17.06	16.90	17.03
3004	NYSE	TAK	Fri, May 5, 2023	16.78	16.89	16.77	16.87
3003	NYSE	TAK	Thu, May 4, 2023	16.68	16.78	16.68	16.75
3002	NYSE	TAK	Wed, May 3, 2023	16.68	16.78	16.68	16.71
3001	NYSE	TAK	Tue, May 2, 2023	16.57	16.65	16.53	16.62
3000	NYSE	TAK	Mon, May 1, 2023	16.67	16.73	16.63	16.64
2999	NYSE	TAK	Fri, Apr 28, 2023	16.67	16.72	16.57	16.59
2998	NYSE	TAK	Thu, Apr 27, 2023	16.81	16.87	16.72	16.86
2997	NYSE	TAK	Wed, Apr 26, 2023	16.80	16.92	16.80	16.81
2996	NYSE	TAK	Tue, Apr 25, 2023	16.94	16.96	16.85	16.87
2995	NYSE	TAK	Mon, Apr 24, 2023	16.84	16.91	16.82	16.86
2994	NYSE	TAK	Fri, Apr 21, 2023	16.77	16.89	16.74	16.85
2993	NYSE	TAK	Thu, Apr 20, 2023	16.70	16.70	16.62	16.65
2992	NYSE	TAK	Wed, Apr 19, 2023	16.69	16.70	16.60	16.65
2991	NYSE	TAK	Tue, Apr 18, 2023	16.83	16.83	16.67	16.71
2990	NYSE	TAK	Mon, Apr 17, 2023	16.63	16.71	16.60	16.68
2989	NYSE	TAK	Fri, Apr 14, 2023	16.78	16.89	16.72	16.81
2988	NYSE	TAK	Thu, Apr 13, 2023	16.67	16.87	16.67	16.87
2987	NYSE	TAK	Wed, Apr 12, 2023	16.69	16.75	16.60	16.62
2986	NYSE	TAK	Tue, Apr 11, 2023	16.56	16.62	16.53	16.54
2985	NYSE	TAK	Mon, Apr 10, 2023	16.69	16.74	16.53	16.62
2984	NYSE	TAK	Thu, Apr 6, 2023	16.75	17.15	16.74	17.07
2983	NYSE	TAK	Wed, Apr 5, 2023	16.54	16.59	16.47	16.54
2982	NYSE	TAK	Tue, Apr 4, 2023	16.50	16.76	16.46	16.67
2981	NYSE	TAK	Mon, Apr 3, 2023	16.41	16.53	16.36	16.52
2980	NYSE	TAK	Fri, Mar 31, 2023	16.35	16.50	16.35	16.48
2979	NYSE	TAK	Thu, Mar 30, 2023	16.36	16.51	16.33	16.35
2978	NYSE	TAK	Wed, Mar 29, 2023	16.49	16.52	16.42	16.47
2977	NYSE	TAK	Tue, Mar 28, 2023	16.40	16.49	16.39	16.44
2976	NYSE	TAK	Mon, Mar 27, 2023	16.41	16.53	16.36	16.48
2975	NYSE	TAK	Fri, Mar 24, 2023	16.24	16.37	16.19	16.36
2974	NYSE	TAK	Thu, Mar 23, 2023	16.22	16.33	16.14	16.22
2973	NYSE	TAK	Wed, Mar 22, 2023	16.36	16.58	16.36	16.43
2972	NYSE	TAK	Tue, Mar 21, 2023	16.32	16.49	16.25	16.40
2971	NYSE	TAK	Mon, Mar 20, 2023	16.27	16.40	16.23	16.37
2970	NYSE	TAK	Fri, Mar 17, 2023	16.46	16.50	16.38	16.39
2969	NYSE	TAK	Thu, Mar 16, 2023	16.19	16.46	16.13	16.44
2968	NYSE	TAK	Wed, Mar 15, 2023	16.03	16.09	15.97	16.08
2967	NYSE	TAK	Tue, Mar 14, 2023	15.98	16.08	15.84	16.08
2966	NYSE	TAK	Mon, Mar 13, 2023	15.92	16.11	15.90	15.91
2965	NYSE	TAK	Fri, Mar 10, 2023	15.93	16.03	15.84	15.93
2964	NYSE	TAK	Thu, Mar 9, 2023	16.07	16.18	15.98	16.01
2963	NYSE	TAK	Wed, Mar 8, 2023	15.71	15.80	15.66	15.69
2962	NYSE	TAK	Tue, Mar 7, 2023	15.77	15.78	15.54	15.58
2961	NYSE	TAK	Mon, Mar 6, 2023	15.62	15.76	15.62	15.64
2960	NYSE	TAK	Fri, Mar 3, 2023	15.46	15.62	15.45	15.61
2959	NYSE	TAK	Thu, Mar 2, 2023	15.24	15.36	15.18	15.33
2958	NYSE	TAK	Wed, Mar 1, 2023	15.34	15.39	15.26	15.28
2957	NYSE	TAK	Tue, Feb 28, 2023	15.37	15.39	15.32	15.35
2956	NYSE	TAK	Mon, Feb 27, 2023	15.42	15.52	15.37	15.39
2955	NYSE	TAK	Fri, Feb 24, 2023	15.43	15.43	15.28	15.38
2954	NYSE	TAK	Thu, Feb 23, 2023	15.82	15.89	15.74	15.82
2953	NYSE	TAK	Wed, Feb 22, 2023	15.89	15.90	15.76	15.77
2952	NYSE	TAK	Tue, Feb 21, 2023	15.81	15.97	15.75	15.89
2951	NYSE	TAK	Fri, Feb 17, 2023	15.58	15.65	15.50	15.63
2950	NYSE	TAK	Thu, Feb 16, 2023	15.52	15.63	15.52	15.56
2949	NYSE	TAK	Wed, Feb 15, 2023	15.69	15.74	15.63	15.66
2948	NYSE	TAK	Tue, Feb 14, 2023	15.88	16.02	15.82	15.92
2947	NYSE	TAK	Mon, Feb 13, 2023	15.83	15.94	15.79	15.91
2946	NYSE	TAK	Fri, Feb 10, 2023	16.01	16.08	16.00	16.05
2945	NYSE	TAK	Thu, Feb 9, 2023	16.16	16.17	15.97	15.98
2944	NYSE	TAK	Wed, Feb 8, 2023	16.10	16.17	16.08	16.12
2943	NYSE	TAK	Tue, Feb 7, 2023	15.78	15.94	15.77	15.92
2942	NYSE	TAK	Mon, Feb 6, 2023	15.82	15.90	15.73	15.80
2941	NYSE	TAK	Fri, Feb 3, 2023	15.94	16.14	15.89	15.97
2940	NYSE	TAK	Thu, Feb 2, 2023	15.97	15.99	15.64	15.74
2939	NYSE	TAK	Wed, Feb 1, 2023	15.70	15.86	15.66	15.85
2938	NYSE	TAK	Tue, Jan 31, 2023	15.76	15.83	15.69	15.80
2937	NYSE	TAK	Mon, Jan 30, 2023	16.00	16.02	15.85	15.89
2936	NYSE	TAK	Fri, Jan 27, 2023	16.04	16.07	15.94	16.03
2935	NYSE	TAK	Thu, Jan 26, 2023	16.16	16.17	16.04	16.10
2934	NYSE	TAK	Wed, Jan 25, 2023	16.17	16.26	16.16	16.24
2933	NYSE	TAK	Tue, Jan 24, 2023	16.10	16.15	16.03	16.13
2932	NYSE	TAK	Mon, Jan 23, 2023	16.23	16.30	16.09	16.19
2931	NYSE	TAK	Fri, Jan 20, 2023	16.17	16.30	16.15	16.27
2930	NYSE	TAK	Thu, Jan 19, 2023	16.09	16.28	16.03	16.20
2929	NYSE	TAK	Wed, Jan 18, 2023	16.25	16.27	16.12	16.14
2928	NYSE	TAK	Tue, Jan 17, 2023	16.04	16.16	16.04	16.15
2927	NYSE	TAK	Fri, Jan 13, 2023	15.76	16.13	15.76	16.10
2926	NYSE	TAK	Thu, Jan 12, 2023	15.61	15.75	15.58	15.74
2925	NYSE	TAK	Wed, Jan 11, 2023	15.56	15.61	15.49	15.59
2924	NYSE	TAK	Tue, Jan 10, 2023	15.35	15.45	15.28	15.40
2923	NYSE	TAK	Mon, Jan 9, 2023	15.60	15.66	15.54	15.57
2922	NYSE	TAK	Fri, Jan 6, 2023	15.44	15.65	15.32	15.58
2921	NYSE	TAK	Thu, Jan 5, 2023	15.37	15.47	15.30	15.42
2920	NYSE	TAK	Wed, Jan 4, 2023	15.50	15.71	15.43	15.60
2919	NYSE	TAK	Tue, Jan 3, 2023	15.62	15.77	15.62	15.76
2918	NYSE	TAK	Fri, Dec 30, 2022	15.56	15.61	15.51	15.60
2917	NYSE	TAK	Thu, Dec 29, 2022	15.54	15.66	15.50	15.62
2916	NYSE	TAK	Wed, Dec 28, 2022	15.44	15.53	15.38	15.40
2915	NYSE	TAK	Tue, Dec 27, 2022	15.54	15.54	15.40	15.42
2914	NYSE	TAK	Fri, Dec 23, 2022	15.44	15.55	15.39	15.54
2913	NYSE	TAK	Thu, Dec 22, 2022	15.35	15.43	15.30	15.42
2912	NYSE	TAK	Wed, Dec 21, 2022	15.33	15.45	15.33	15.40
2911	NYSE	TAK	Tue, Dec 20, 2022	15.27	15.41	15.25	15.33
2910	NYSE	TAK	Mon, Dec 19, 2022	15.03	15.05	14.94	14.96
2909	NYSE	TAK	Fri, Dec 16, 2022	14.90	15.07	14.85	15.05
2908	NYSE	TAK	Thu, Dec 15, 2022	15.30	15.31	15.13	15.14
2907	NYSE	TAK	Wed, Dec 14, 2022	15.22	15.50	15.22	15.41
2906	NYSE	TAK	Tue, Dec 13, 2022	15.25	15.35	15.16	15.24
2905	NYSE	TAK	Mon, Dec 12, 2022	14.91	14.95	14.86	14.92
2904	NYSE	TAK	Fri, Dec 9, 2022	14.96	15.12	14.91	14.98
2903	NYSE	TAK	Thu, Dec 8, 2022	14.68	14.84	14.67	14.84
2902	NYSE	TAK	Wed, Dec 7, 2022	14.58	14.75	14.58	14.69
2901	NYSE	TAK	Tue, Dec 6, 2022	14.60	14.64	14.43	14.56
2900	NYSE	TAK	Mon, Dec 5, 2022	14.64	14.71	14.56	14.56
2899	NYSE	TAK	Fri, Dec 2, 2022	14.65	14.82	14.61	14.82
2898	NYSE	TAK	Thu, Dec 1, 2022	14.84	14.93	14.76	14.87
2897	NYSE	TAK	Wed, Nov 30, 2022	14.58	14.75	14.53	14.73
2896	NYSE	TAK	Tue, Nov 29, 2022	14.44	14.57	14.40	14.50
2895	NYSE	TAK	Mon, Nov 28, 2022	14.49	14.64	14.49	14.55
2894	NYSE	TAK	Fri, Nov 25, 2022	14.37	14.60	14.37	14.58
2893	NYSE	TAK	Wed, Nov 23, 2022	14.23	14.37	14.20	14.36
2892	NYSE	TAK	Tue, Nov 22, 2022	14.17	14.29	14.15	14.23
2891	NYSE	TAK	Mon, Nov 21, 2022	14.04	14.11	14.01	14.07
2890	NYSE	TAK	Fri, Nov 18, 2022	14.02	14.13	14.01	14.10
2889	NYSE	TAK	Thu, Nov 17, 2022	13.74	13.94	13.74	13.93
2888	NYSE	TAK	Wed, Nov 16, 2022	13.74	13.82	13.74	13.77
2887	NYSE	TAK	Tue, Nov 15, 2022	13.86	13.89	13.70	13.75
2886	NYSE	TAK	Mon, Nov 14, 2022	13.58	13.80	13.56	13.71
2885	NYSE	TAK	Fri, Nov 11, 2022	13.72	13.85	13.59	13.85
2884	NYSE	TAK	Thu, Nov 10, 2022	13.53	13.87	13.48	13.84
2883	NYSE	TAK	Wed, Nov 9, 2022	13.25	13.32	13.21	13.22
2882	NYSE	TAK	Tue, Nov 8, 2022	13.37	13.50	13.30	13.42
2881	NYSE	TAK	Mon, Nov 7, 2022	13.22	13.36	13.19	13.32
2880	NYSE	TAK	Fri, Nov 4, 2022	13.09	13.23	13.05	13.19
2879	NYSE	TAK	Thu, Nov 3, 2022	13.01	13.13	12.99	13.11
2878	NYSE	TAK	Wed, Nov 2, 2022	13.26	13.36	13.12	13.13
2877	NYSE	TAK	Tue, Nov 1, 2022	13.31	13.45	13.18	13.28
2876	NYSE	TAK	Mon, Oct 31, 2022	13.17	13.26	13.14	13.22
2875	NYSE	TAK	Fri, Oct 28, 2022	13.12	13.23	13.01	13.20
2874	NYSE	TAK	Thu, Oct 27, 2022	13.10	13.42	13.00	13.04
2873	NYSE	TAK	Wed, Oct 26, 2022	12.89	12.99	12.89	12.97
2872	NYSE	TAK	Tue, Oct 25, 2022	12.76	12.80	12.64	12.74
2871	NYSE	TAK	Mon, Oct 24, 2022	12.48	12.64	12.44	12.59
2870	NYSE	TAK	Fri, Oct 21, 2022	12.36	12.70	12.28	12.68
2869	NYSE	TAK	Thu, Oct 20, 2022	12.50	12.57	12.46	12.50
2868	NYSE	TAK	Wed, Oct 19, 2022	12.56	12.63	12.37	12.42
2867	NYSE	TAK	Tue, Oct 18, 2022	12.79	12.83	12.65	12.71
2866	NYSE	TAK	Mon, Oct 17, 2022	12.86	12.98	12.68	12.73
2865	NYSE	TAK	Fri, Oct 14, 2022	12.96	13.05	12.87	12.87
2864	NYSE	TAK	Thu, Oct 13, 2022	12.65	12.94	12.63	12.88
2863	NYSE	TAK	Wed, Oct 12, 2022	12.78	12.90	12.78	12.82
2862	NYSE	TAK	Tue, Oct 11, 2022	12.95	12.95	12.77	12.81
2861	NYSE	TAK	Mon, Oct 10, 2022	13.11	13.11	12.98	13.00
2860	NYSE	TAK	Fri, Oct 7, 2022	13.04	13.19	13.04	13.14
2859	NYSE	TAK	Thu, Oct 6, 2022	13.27	13.29	13.07	13.12
2858	NYSE	TAK	Wed, Oct 5, 2022	13.40	13.52	13.32	13.45
2857	NYSE	TAK	Tue, Oct 4, 2022	13.35	13.62	13.34	13.60
2856	NYSE	TAK	Mon, Oct 3, 2022	12.92	13.07	12.85	13.05
2855	NYSE	TAK	Fri, Sep 30, 2022	12.91	13.09	12.91	12.97
2854	NYSE	TAK	Thu, Sep 29, 2022	13.07	13.07	12.90	12.97
2853	NYSE	TAK	Wed, Sep 28, 2022	12.82	13.13	12.82	13.07
2852	NYSE	TAK	Tue, Sep 27, 2022	12.87	12.92	12.75	12.80
2851	NYSE	TAK	Mon, Sep 26, 2022	12.87	12.95	12.77	12.81
2850	NYSE	TAK	Fri, Sep 23, 2022	13.04	13.05	12.87	13.00
2849	NYSE	TAK	Thu, Sep 22, 2022	13.12	13.23	13.10	13.16
2848	NYSE	TAK	Wed, Sep 21, 2022	13.17	13.17	12.97	12.99
2847	NYSE	TAK	Tue, Sep 20, 2022	13.27	13.27	13.15	13.22
2846	NYSE	TAK	Mon, Sep 19, 2022	13.31	13.43	13.26	13.40
2845	NYSE	TAK	Fri, Sep 16, 2022	13.43	13.57	13.39	13.45
2844	NYSE	TAK	Thu, Sep 15, 2022	13.44	13.47	13.36	13.41
2843	NYSE	TAK	Wed, Sep 14, 2022	13.36	13.43	13.31	13.38
2842	NYSE	TAK	Tue, Sep 13, 2022	13.56	13.58	13.33	13.36
2841	NYSE	TAK	Mon, Sep 12, 2022	13.63	13.82	13.62	13.72
2840	NYSE	TAK	Fri, Sep 9, 2022	13.65	13.78	13.65	13.72
2839	NYSE	TAK	Thu, Sep 8, 2022	13.38	13.55	13.37	13.50
2838	NYSE	TAK	Wed, Sep 7, 2022	13.17	13.33	13.08	13.31
2837	NYSE	TAK	Tue, Sep 6, 2022	13.52	13.52	13.28	13.37
2836	NYSE	TAK	Fri, Sep 2, 2022	13.72	13.76	13.54	13.58
2835	NYSE	TAK	Thu, Sep 1, 2022	13.70	13.78	13.62	13.74
2834	NYSE	TAK	Wed, Aug 31, 2022	13.78	13.88	13.75	13.75
2833	NYSE	TAK	Tue, Aug 30, 2022	13.86	13.93	13.78	13.82
2832	NYSE	TAK	Mon, Aug 29, 2022	13.78	13.92	13.71	13.77
2831	NYSE	TAK	Fri, Aug 26, 2022	13.91	14.00	13.68	13.71
2830	NYSE	TAK	Thu, Aug 25, 2022	14.01	14.04	13.95	14.02
2829	NYSE	TAK	Wed, Aug 24, 2022	13.81	13.95	13.81	13.91
2828	NYSE	TAK	Tue, Aug 23, 2022	13.83	14.00	13.82	13.92
2827	NYSE	TAK	Mon, Aug 22, 2022	13.76	13.92	13.75	13.82
2826	NYSE	TAK	Fri, Aug 19, 2022	13.89	13.93	13.85	13.90
2825	NYSE	TAK	Thu, Aug 18, 2022	14.20	14.26	14.14	14.18
2824	NYSE	TAK	Wed, Aug 17, 2022	14.46	14.48	14.15	14.20
2823	NYSE	TAK	Tue, Aug 16, 2022	14.16	14.20	14.12	14.17
2822	NYSE	TAK	Mon, Aug 15, 2022	14.16	14.28	14.16	14.24
2821	NYSE	TAK	Fri, Aug 12, 2022	14.14	14.27	14.14	14.25
2820	NYSE	TAK	Thu, Aug 11, 2022	14.16	14.25	14.10	14.12
2819	NYSE	TAK	Wed, Aug 10, 2022	14.10	14.25	14.06	14.22
2818	NYSE	TAK	Tue, Aug 9, 2022	13.86	13.91	13.81	13.82
2817	NYSE	TAK	Mon, Aug 8, 2022	13.85	14.03	13.85	13.94
2816	NYSE	TAK	Fri, Aug 5, 2022	13.84	13.88	13.79	13.84
2815	NYSE	TAK	Thu, Aug 4, 2022	13.85	13.95	13.85	13.93
2814	NYSE	TAK	Wed, Aug 3, 2022	14.01	14.01	13.87	13.89
2813	NYSE	TAK	Tue, Aug 2, 2022	14.13	14.24	13.92	13.98
2812	NYSE	TAK	Mon, Aug 1, 2022	14.33	14.39	14.26	14.32
2811	NYSE	TAK	Fri, Jul 29, 2022	14.63	14.69	14.55	14.61
2810	NYSE	TAK	Thu, Jul 28, 2022	14.68	14.90	14.50	14.81
2809	NYSE	TAK	Wed, Jul 27, 2022	14.48	14.72	14.48	14.69
2808	NYSE	TAK	Tue, Jul 26, 2022	14.48	14.63	14.47	14.55
2807	NYSE	TAK	Mon, Jul 25, 2022	14.38	14.66	14.38	14.63
2806	NYSE	TAK	Fri, Jul 22, 2022	14.68	14.70	14.57	14.61
2805	NYSE	TAK	Thu, Jul 21, 2022	14.57	14.71	14.49	14.71
2804	NYSE	TAK	Wed, Jul 20, 2022	14.65	14.65	14.45	14.48
2803	NYSE	TAK	Tue, Jul 19, 2022	14.74	14.75	14.53	14.66
2802	NYSE	TAK	Mon, Jul 18, 2022	14.48	14.57	14.38	14.41
2801	NYSE	TAK	Fri, Jul 15, 2022	14.30	14.48	14.29	14.48
2800	NYSE	TAK	Thu, Jul 14, 2022	14.13	14.16	14.02	14.14
2799	NYSE	TAK	Wed, Jul 13, 2022	14.30	14.31	14.15	14.23
2798	NYSE	TAK	Tue, Jul 12, 2022	14.49	14.52	14.40	14.41
2797	NYSE	TAK	Mon, Jul 11, 2022	14.45	14.50	14.40	14.42
2796	NYSE	TAK	Fri, Jul 8, 2022	14.38	14.46	14.28	14.40
2795	NYSE	TAK	Thu, Jul 7, 2022	14.38	14.49	14.38	14.48
2794	NYSE	TAK	Wed, Jul 6, 2022	14.18	14.30	14.17	14.28
2793	NYSE	TAK	Tue, Jul 5, 2022	13.98	14.17	13.98	14.16
2792	NYSE	TAK	Fri, Jul 1, 2022	13.92	14.11	13.91	14.09
2791	NYSE	TAK	Thu, Jun 30, 2022	13.88	14.07	13.86	14.04
2790	NYSE	TAK	Wed, Jun 29, 2022	13.83	13.91	13.79	13.85
2789	NYSE	TAK	Tue, Jun 28, 2022	13.95	14.02	13.85	13.86
2788	NYSE	TAK	Mon, Jun 27, 2022	13.93	14.12	13.93	14.06
2787	NYSE	TAK	Fri, Jun 24, 2022	13.76	13.86	13.74	13.84
2786	NYSE	TAK	Thu, Jun 23, 2022	13.67	13.77	13.65	13.73
2785	NYSE	TAK	Wed, Jun 22, 2022	13.46	13.73	13.45	13.65
2784	NYSE	TAK	Tue, Jun 21, 2022	13.30	13.45	13.27	13.36
2783	NYSE	TAK	Fri, Jun 17, 2022	13.27	13.28	13.05	13.12
2782	NYSE	TAK	Thu, Jun 16, 2022	13.29	13.40	13.21	13.33
2781	NYSE	TAK	Wed, Jun 15, 2022	13.14	13.35	13.11	13.29
2780	NYSE	TAK	Tue, Jun 14, 2022	13.28	13.31	13.14	13.24
2779	NYSE	TAK	Mon, Jun 13, 2022	13.22	13.32	13.15	13.17
2778	NYSE	TAK	Fri, Jun 10, 2022	13.50	13.52	13.35	13.39
2777	NYSE	TAK	Thu, Jun 9, 2022	13.65	13.74	13.53	13.53
2776	NYSE	TAK	Wed, Jun 8, 2022	13.64	13.67	13.56	13.56
2775	NYSE	TAK	Tue, Jun 7, 2022	13.70	13.77	13.66	13.77
2774	NYSE	TAK	Mon, Jun 6, 2022	13.98	13.99	13.79	13.82
2773	NYSE	TAK	Fri, Jun 3, 2022	13.88	13.90	13.80	13.81
2772	NYSE	TAK	Thu, Jun 2, 2022	13.95	14.00	13.80	13.94
2771	NYSE	TAK	Wed, Jun 1, 2022	14.47	14.47	14.15	14.18
2770	NYSE	TAK	Tue, May 31, 2022	14.43	14.48	14.29	14.41
2769	NYSE	TAK	Fri, May 27, 2022	14.80	14.81	14.70	14.77
2768	NYSE	TAK	Thu, May 26, 2022	14.87	14.92	14.83	14.84
2767	NYSE	TAK	Wed, May 25, 2022	14.87	14.95	14.83	14.91
2766	NYSE	TAK	Tue, May 24, 2022	14.95	15.05	14.91	14.94
2765	NYSE	TAK	Mon, May 23, 2022	14.84	15.07	14.82	14.98
2764	NYSE	TAK	Fri, May 20, 2022	14.65	14.74	14.60	14.72
2763	NYSE	TAK	Thu, May 19, 2022	14.27	14.68	14.26	14.58
2762	NYSE	TAK	Wed, May 18, 2022	14.25	14.32	14.13	14.16
2761	NYSE	TAK	Tue, May 17, 2022	14.29	14.35	14.25	14.31
2760	NYSE	TAK	Mon, May 16, 2022	14.24	14.32	14.20	14.28
2759	NYSE	TAK	Fri, May 13, 2022	14.30	14.36	14.25	14.35
2758	NYSE	TAK	Thu, May 12, 2022	13.92	14.27	13.92	14.26
2757	NYSE	TAK	Wed, May 11, 2022	14.27	14.32	13.92	13.93
2756	NYSE	TAK	Tue, May 10, 2022	14.41	14.58	14.40	14.52
2755	NYSE	TAK	Mon, May 9, 2022	14.49	14.53	14.32	14.33
2754	NYSE	TAK	Fri, May 6, 2022	14.55	14.75	14.52	14.64
2753	NYSE	TAK	Thu, May 5, 2022	14.63	14.63	14.37	14.46
2752	NYSE	TAK	Wed, May 4, 2022	14.57	14.76	14.43	14.76
2751	NYSE	TAK	Tue, May 3, 2022	14.49	14.66	14.49	14.56
2750	NYSE	TAK	Mon, May 2, 2022	14.47	14.55	14.35	14.49
2749	NYSE	TAK	Fri, Apr 29, 2022	14.51	14.71	14.51	14.54
2748	NYSE	TAK	Thu, Apr 28, 2022	14.45	14.59	14.39	14.59
2747	NYSE	TAK	Wed, Apr 27, 2022	14.39	14.49	14.39	14.43
2746	NYSE	TAK	Tue, Apr 26, 2022	14.54	14.54	14.33	14.33
2745	NYSE	TAK	Mon, Apr 25, 2022	14.39	14.58	14.36	14.57
2744	NYSE	TAK	Fri, Apr 22, 2022	14.53	14.56	14.35	14.39
2743	NYSE	TAK	Thu, Apr 21, 2022	14.72	14.75	14.53	14.55
2742	NYSE	TAK	Wed, Apr 20, 2022	14.64	14.74	14.64	14.68
2741	NYSE	TAK	Tue, Apr 19, 2022	14.51	14.56	14.45	14.50
2740	NYSE	TAK	Mon, Apr 18, 2022	14.76	14.83	14.69	14.70
2739	NYSE	TAK	Thu, Apr 14, 2022	14.97	15.07	14.90	14.91
2738	NYSE	TAK	Wed, Apr 13, 2022	14.73	15.00	14.73	15.00
2737	NYSE	TAK	Tue, Apr 12, 2022	14.82	14.89	14.73	14.76
2736	NYSE	TAK	Mon, Apr 11, 2022	14.91	15.01	14.79	14.81
2735	NYSE	TAK	Fri, Apr 8, 2022	14.91	15.18	14.86	15.03
2734	NYSE	TAK	Thu, Apr 7, 2022	14.68	14.98	14.68	14.91
2733	NYSE	TAK	Wed, Apr 6, 2022	14.51	14.71	14.51	14.67
2732	NYSE	TAK	Tue, Apr 5, 2022	14.72	14.81	14.63	14.65
2731	NYSE	TAK	Mon, Apr 4, 2022	14.64	14.79	14.63	14.75
2730	NYSE	TAK	Fri, Apr 1, 2022	14.40	14.51	14.38	14.51
2729	NYSE	TAK	Thu, Mar 31, 2022	14.41	14.48	14.32	14.32
2728	NYSE	TAK	Wed, Mar 30, 2022	14.59	14.59	14.41	14.43
2727	NYSE	TAK	Tue, Mar 29, 2022	14.50	14.88	14.50	14.85
2726	NYSE	TAK	Mon, Mar 28, 2022	14.70	14.70	14.33	14.52
2725	NYSE	TAK	Fri, Mar 25, 2022	14.88	14.97	14.83	14.93
2724	NYSE	TAK	Thu, Mar 24, 2022	14.97	15.02	14.85	14.96
2723	NYSE	TAK	Wed, Mar 23, 2022	14.97	15.11	14.93	14.98
2722	NYSE	TAK	Tue, Mar 22, 2022	15.05	15.05	14.93	14.97
2721	NYSE	TAK	Mon, Mar 21, 2022	15.05	15.12	15.03	15.12
2720	NYSE	TAK	Fri, Mar 18, 2022	15.06	15.15	15.03	15.10
2719	NYSE	TAK	Thu, Mar 17, 2022	14.87	15.12	14.83	15.01
2718	NYSE	TAK	Wed, Mar 16, 2022	14.79	15.03	14.79	15.02
2717	NYSE	TAK	Tue, Mar 15, 2022	14.37	14.52	14.37	14.49
2716	NYSE	TAK	Mon, Mar 14, 2022	14.49	14.56	14.39	14.43
2715	NYSE	TAK	Fri, Mar 11, 2022	14.54	14.65	14.43	14.43
2714	NYSE	TAK	Thu, Mar 10, 2022	14.47	14.60	14.45	14.50
2713	NYSE	TAK	Wed, Mar 9, 2022	14.38	14.44	14.28	14.40
2712	NYSE	TAK	Tue, Mar 8, 2022	14.48	14.52	14.28	14.33
2711	NYSE	TAK	Mon, Mar 7, 2022	14.84	14.93	14.78	14.82
2710	NYSE	TAK	Fri, Mar 4, 2022	14.90	15.08	14.89	15.05
2709	NYSE	TAK	Thu, Mar 3, 2022	15.00	15.25	14.92	15.03
2708	NYSE	TAK	Wed, Mar 2, 2022	15.00	15.14	14.97	15.10
2707	NYSE	TAK	Tue, Mar 1, 2022	15.16	15.17	15.03	15.06
2706	NYSE	TAK	Mon, Feb 28, 2022	15.03	15.28	15.03	15.20
2705	NYSE	TAK	Fri, Feb 25, 2022	14.95	15.09	14.92	15.03
2704	NYSE	TAK	Thu, Feb 24, 2022	14.72	14.92	14.71	14.91
2703	NYSE	TAK	Wed, Feb 23, 2022	15.03	15.12	14.95	15.00
2702	NYSE	TAK	Tue, Feb 22, 2022	15.11	15.12	14.99	15.02
2701	NYSE	TAK	Fri, Feb 18, 2022	15.28	15.36	15.22	15.35
2700	NYSE	TAK	Thu, Feb 17, 2022	15.27	15.33	15.24	15.26
2699	NYSE	TAK	Wed, Feb 16, 2022	15.18	15.27	15.17	15.26
2698	NYSE	TAK	Tue, Feb 15, 2022	15.12	15.20	15.12	15.19
2697	NYSE	TAK	Mon, Feb 14, 2022	15.06	15.09	14.97	15.06
2696	NYSE	TAK	Fri, Feb 11, 2022	15.00	15.06	14.94	14.98
2695	NYSE	TAK	Thu, Feb 10, 2022	15.03	15.13	14.97	15.02
2694	NYSE	TAK	Wed, Feb 9, 2022	15.05	15.11	14.98	15.03
2693	NYSE	TAK	Tue, Feb 8, 2022	15.02	15.09	14.93	15.09
2692	NYSE	TAK	Mon, Feb 7, 2022	14.87	15.00	14.86	14.93
2691	NYSE	TAK	Fri, Feb 4, 2022	14.64	14.77	14.56	14.70
2690	NYSE	TAK	Thu, Feb 3, 2022	14.63	14.85	14.43	14.44
2689	NYSE	TAK	Wed, Feb 2, 2022	14.55	14.67	14.53	14.62
2688	NYSE	TAK	Tue, Feb 1, 2022	14.39	14.61	14.36	14.58
2687	NYSE	TAK	Mon, Jan 31, 2022	14.36	14.46	14.34	14.46
2686	NYSE	TAK	Fri, Jan 28, 2022	14.33	14.44	14.29	14.40
2685	NYSE	TAK	Thu, Jan 27, 2022	14.29	14.56	14.29	14.42
2684	NYSE	TAK	Wed, Jan 26, 2022	14.57	14.60	14.27	14.30
2683	NYSE	TAK	Tue, Jan 25, 2022	14.37	14.66	14.28	14.52
2682	NYSE	TAK	Mon, Jan 24, 2022	14.58	14.63	14.31	14.48
2681	NYSE	TAK	Fri, Jan 21, 2022	14.42	14.72	14.40	14.66
2680	NYSE	TAK	Thu, Jan 20, 2022	14.46	14.60	14.38	14.40
2679	NYSE	TAK	Wed, Jan 19, 2022	14.50	14.55	14.36	14.37
2678	NYSE	TAK	Tue, Jan 18, 2022	14.64	14.69	14.52	14.55
2677	NYSE	TAK	Fri, Jan 14, 2022	14.60	14.75	14.58	14.75
2676	NYSE	TAK	Thu, Jan 13, 2022	14.60	14.68	14.53	14.56
2675	NYSE	TAK	Wed, Jan 12, 2022	14.42	14.71	14.41	14.65
2674	NYSE	TAK	Tue, Jan 11, 2022	14.19	14.35	14.17	14.31
2673	NYSE	TAK	Mon, Jan 10, 2022	13.94	14.25	13.87	14.24
2672	NYSE	TAK	Fri, Jan 7, 2022	13.76	13.97	13.69	13.91
2671	NYSE	TAK	Thu, Jan 6, 2022	13.66	13.77	13.61	13.74
2670	NYSE	TAK	Wed, Jan 5, 2022	13.77	13.88	13.49	13.54
2669	NYSE	TAK	Tue, Jan 4, 2022	13.83	13.89	13.75	13.76
2668	NYSE	TAK	Mon, Jan 3, 2022	13.67	13.82	13.59	13.79
2667	NYSE	TAK	Fri, Dec 31, 2021	13.60	13.67	13.56	13.63
2666	NYSE	TAK	Thu, Dec 30, 2021	13.66	13.68	13.58	13.58
2665	NYSE	TAK	Wed, Dec 29, 2021	13.63	13.69	13.61	13.69
2664	NYSE	TAK	Tue, Dec 28, 2021	13.66	13.70	13.61	13.61
2663	NYSE	TAK	Mon, Dec 27, 2021	13.70	13.78	13.66	13.72
2662	NYSE	TAK	Thu, Dec 23, 2021	13.73	13.79	13.67	13.77
2661	NYSE	TAK	Wed, Dec 22, 2021	13.66	13.75	13.61	13.71
2660	NYSE	TAK	Tue, Dec 21, 2021	13.86	13.88	13.79	13.87
2659	NYSE	TAK	Mon, Dec 20, 2021	13.66	13.90	13.66	13.90
2658	NYSE	TAK	Fri, Dec 17, 2021	13.79	13.80	13.72	13.74
2657	NYSE	TAK	Thu, Dec 16, 2021	13.70	13.75	13.67	13.69
2656	NYSE	TAK	Wed, Dec 15, 2021	13.50	13.63	13.47	13.62
2655	NYSE	TAK	Tue, Dec 14, 2021	13.54	13.69	13.54	13.57
2654	NYSE	TAK	Mon, Dec 13, 2021	13.49	13.59	13.47	13.50
2653	NYSE	TAK	Fri, Dec 10, 2021	13.51	13.61	13.49	13.52
2652	NYSE	TAK	Thu, Dec 9, 2021	13.71	13.77	13.48	13.54
2651	NYSE	TAK	Wed, Dec 8, 2021	13.71	13.88	13.62	13.81
2650	NYSE	TAK	Tue, Dec 7, 2021	13.78	13.87	13.72	13.86
2649	NYSE	TAK	Mon, Dec 6, 2021	13.51	13.69	13.50	13.62
2648	NYSE	TAK	Fri, Dec 3, 2021	13.50	13.52	13.40	13.49
2647	NYSE	TAK	Thu, Dec 2, 2021	13.23	13.40	13.21	13.37
2646	NYSE	TAK	Wed, Dec 1, 2021	13.35	13.40	13.17	13.17
2645	NYSE	TAK	Tue, Nov 30, 2021	13.42	13.42	13.20	13.35
2644	NYSE	TAK	Mon, Nov 29, 2021	13.51	13.55	13.38	13.49
2643	NYSE	TAK	Fri, Nov 26, 2021	13.60	13.63	13.42	13.53
2642	NYSE	TAK	Wed, Nov 24, 2021	13.64	13.71	13.55	13.65
2641	NYSE	TAK	Tue, Nov 23, 2021	13.82	13.85	13.74	13.79
2640	NYSE	TAK	Mon, Nov 22, 2021	13.90	13.92	13.81	13.81
2639	NYSE	TAK	Fri, Nov 19, 2021	14.06	14.06	13.97	14.01
2638	NYSE	TAK	Thu, Nov 18, 2021	14.07	14.10	13.99	14.08
2637	NYSE	TAK	Wed, Nov 17, 2021	14.04	14.07	13.92	14.05
2636	NYSE	TAK	Tue, Nov 16, 2021	14.32	14.32	14.09	14.11
2635	NYSE	TAK	Mon, Nov 15, 2021	14.43	14.53	14.39	14.41
2634	NYSE	TAK	Fri, Nov 12, 2021	14.35	14.46	14.30	14.42
2633	NYSE	TAK	Thu, Nov 11, 2021	14.28	14.30	14.19	14.19
2632	NYSE	TAK	Wed, Nov 10, 2021	14.34	14.38	14.22	14.23
2631	NYSE	TAK	Tue, Nov 9, 2021	14.42	14.51	14.39	14.46
2630	NYSE	TAK	Mon, Nov 8, 2021	14.25	14.42	14.25	14.39
2629	NYSE	TAK	Fri, Nov 5, 2021	14.26	14.32	14.21	14.25
2628	NYSE	TAK	Thu, Nov 4, 2021	14.29	14.42	14.20	14.40
2627	NYSE	TAK	Wed, Nov 3, 2021	14.25	14.27	14.15	14.26
2626	NYSE	TAK	Tue, Nov 2, 2021	14.22	14.30	14.20	14.21
2625	NYSE	TAK	Mon, Nov 1, 2021	14.08	14.32	14.08	14.27
2624	NYSE	TAK	Fri, Oct 29, 2021	14.15	14.16	13.99	14.02
2623	NYSE	TAK	Thu, Oct 28, 2021	14.10	14.57	13.98	14.11
2622	NYSE	TAK	Wed, Oct 27, 2021	13.91	13.94	13.81	13.82
2621	NYSE	TAK	Tue, Oct 26, 2021	14.01	14.01	13.84	13.86
2620	NYSE	TAK	Mon, Oct 25, 2021	14.07	14.07	13.94	14.03
2619	NYSE	TAK	Fri, Oct 22, 2021	14.03	14.10	13.97	14.07
2618	NYSE	TAK	Thu, Oct 21, 2021	14.10	14.11	13.95	14.02
2617	NYSE	TAK	Wed, Oct 20, 2021	14.13	14.21	14.13	14.14
2616	NYSE	TAK	Tue, Oct 19, 2021	13.93	14.10	13.93	14.10
2615	NYSE	TAK	Mon, Oct 18, 2021	14.02	14.03	13.91	13.96
2614	NYSE	TAK	Fri, Oct 15, 2021	14.13	14.17	14.02	14.10
2613	NYSE	TAK	Thu, Oct 14, 2021	14.22	14.25	14.17	14.19
2612	NYSE	TAK	Wed, Oct 13, 2021	14.16	14.21	14.07	14.16
2611	NYSE	TAK	Tue, Oct 12, 2021	14.25	14.27	14.03	14.10
2610	NYSE	TAK	Mon, Oct 11, 2021	14.33	14.35	14.21	14.22
2609	NYSE	TAK	Fri, Oct 8, 2021	14.35	14.38	14.23	14.25
2608	NYSE	TAK	Thu, Oct 7, 2021	14.43	14.60	14.34	14.37
2607	NYSE	TAK	Wed, Oct 6, 2021	14.98	14.99	14.11	14.31
2606	NYSE	TAK	Tue, Oct 5, 2021	16.10	16.15	16.04	16.08
2605	NYSE	TAK	Mon, Oct 4, 2021	16.31	16.39	16.10	16.12
2604	NYSE	TAK	Fri, Oct 1, 2021	16.37	16.43	16.27	16.40
2603	NYSE	TAK	Thu, Sep 30, 2021	16.43	16.55	16.38	16.38
2602	NYSE	TAK	Wed, Sep 29, 2021	16.50	16.50	16.30	16.31
2601	NYSE	TAK	Tue, Sep 28, 2021	16.87	16.87	16.60	16.60
2600	NYSE	TAK	Mon, Sep 27, 2021	16.93	17.07	16.89	17.01
2599	NYSE	TAK	Fri, Sep 24, 2021	17.02	17.05	16.88	16.89
2598	NYSE	TAK	Thu, Sep 23, 2021	17.04	17.19	17.01	17.15
2597	NYSE	TAK	Wed, Sep 22, 2021	17.19	17.19	16.98	17.00
2596	NYSE	TAK	Tue, Sep 21, 2021	17.21	17.31	17.16	17.22
2595	NYSE	TAK	Mon, Sep 20, 2021	16.96	17.07	16.91	17.06
2594	NYSE	TAK	Fri, Sep 17, 2021	17.20	17.27	17.09	17.15
2593	NYSE	TAK	Thu, Sep 16, 2021	17.07	17.26	17.02	17.20
2592	NYSE	TAK	Wed, Sep 15, 2021	16.85	17.02	16.85	17.00
2591	NYSE	TAK	Tue, Sep 14, 2021	16.89	16.95	16.75	16.75
2590	NYSE	TAK	Mon, Sep 13, 2021	16.94	17.07	16.90	16.98
2589	NYSE	TAK	Fri, Sep 10, 2021	17.04	17.05	16.88	16.89
2588	NYSE	TAK	Thu, Sep 9, 2021	17.03	17.11	16.98	16.98
2587	NYSE	TAK	Wed, Sep 8, 2021	17.20	17.21	17.08	17.14
2586	NYSE	TAK	Tue, Sep 7, 2021	16.95	17.11	16.95	17.07
2585	NYSE	TAK	Fri, Sep 3, 2021	16.90	16.98	16.85	16.97
2584	NYSE	TAK	Thu, Sep 2, 2021	16.81	16.83	16.67	16.72
2583	NYSE	TAK	Wed, Sep 1, 2021	16.84	16.98	16.82	16.91
2582	NYSE	TAK	Tue, Aug 31, 2021	16.62	16.74	16.58	16.59
2581	NYSE	TAK	Mon, Aug 30, 2021	16.58	16.61	16.54	16.55
2580	NYSE	TAK	Fri, Aug 27, 2021	16.61	16.65	16.54	16.63
2579	NYSE	TAK	Thu, Aug 26, 2021	16.71	16.74	16.62	16.70
2578	NYSE	TAK	Wed, Aug 25, 2021	16.82	16.87	16.70	16.82
2577	NYSE	TAK	Tue, Aug 24, 2021	16.92	16.94	16.86	16.86
2576	NYSE	TAK	Mon, Aug 23, 2021	16.84	17.00	16.82	16.99
2575	NYSE	TAK	Fri, Aug 20, 2021	16.61	16.71	16.60	16.68
2574	NYSE	TAK	Thu, Aug 19, 2021	16.50	16.67	16.48	16.59
2573	NYSE	TAK	Wed, Aug 18, 2021	16.67	16.70	16.53	16.53
2572	NYSE	TAK	Tue, Aug 17, 2021	16.58	16.72	16.56	16.66
2571	NYSE	TAK	Mon, Aug 16, 2021	16.60	16.70	16.55	16.63
2570	NYSE	TAK	Fri, Aug 13, 2021	16.57	16.84	16.54	16.75
2569	NYSE	TAK	Thu, Aug 12, 2021	16.47	16.59	16.44	16.56
2568	NYSE	TAK	Wed, Aug 11, 2021	16.48	16.59	16.34	16.50
2567	NYSE	TAK	Tue, Aug 10, 2021	16.28	16.44	16.25	16.35
2566	NYSE	TAK	Mon, Aug 9, 2021	16.30	16.42	16.29	16.42
2565	NYSE	TAK	Fri, Aug 6, 2021	16.50	16.53	16.28	16.30
2564	NYSE	TAK	Thu, Aug 5, 2021	16.50	16.60	16.45	16.59
2563	NYSE	TAK	Wed, Aug 4, 2021	16.56	16.63	16.48	16.50
2562	NYSE	TAK	Tue, Aug 3, 2021	16.73	16.73	16.50	16.63
2561	NYSE	TAK	Mon, Aug 2, 2021	16.77	16.90	16.72	16.74
2560	NYSE	TAK	Fri, Jul 30, 2021	16.82	16.84	16.40	16.50
2559	NYSE	TAK	Thu, Jul 29, 2021	17.13	17.14	16.89	16.93
2558	NYSE	TAK	Wed, Jul 28, 2021	16.84	17.20	16.79	17.13
2557	NYSE	TAK	Tue, Jul 27, 2021	16.75	16.86	16.69	16.77
2556	NYSE	TAK	Mon, Jul 26, 2021	16.79	16.85	16.69	16.84
2555	NYSE	TAK	Fri, Jul 23, 2021	16.83	16.89	16.80	16.86
2554	NYSE	TAK	Thu, Jul 22, 2021	16.90	16.94	16.79	16.81
2553	NYSE	TAK	Wed, Jul 21, 2021	16.99	16.99	16.83	16.85
2552	NYSE	TAK	Tue, Jul 20, 2021	17.02	17.11	16.96	17.01
2551	NYSE	TAK	Mon, Jul 19, 2021	16.83	16.91	16.78	16.88
2550	NYSE	TAK	Fri, Jul 16, 2021	17.00	17.12	16.86	17.01
2549	NYSE	TAK	Thu, Jul 15, 2021	17.08	17.08	16.93	17.02
2548	NYSE	TAK	Wed, Jul 14, 2021	17.02	17.30	17.02	17.26
2547	NYSE	TAK	Tue, Jul 13, 2021	16.75	16.87	16.72	16.76
2546	NYSE	TAK	Mon, Jul 12, 2021	16.75	16.76	16.67	16.69
2545	NYSE	TAK	Fri, Jul 9, 2021	16.63	16.76	16.59	16.74
2544	NYSE	TAK	Thu, Jul 8, 2021	16.48	16.50	16.36	16.46
2543	NYSE	TAK	Wed, Jul 7, 2021	16.58	16.65	16.51	16.63
2542	NYSE	TAK	Tue, Jul 6, 2021	16.77	16.77	16.50	16.54
2541	NYSE	TAK	Fri, Jul 2, 2021	16.85	16.91	16.80	16.87
2540	NYSE	TAK	Thu, Jul 1, 2021	16.80	16.91	16.76	16.90
2539	NYSE	TAK	Wed, Jun 30, 2021	16.83	16.85	16.73	16.83
2538	NYSE	TAK	Tue, Jun 29, 2021	16.79	16.86	16.78	16.83
2537	NYSE	TAK	Mon, Jun 28, 2021	16.97	16.98	16.88	16.89
2536	NYSE	TAK	Fri, Jun 25, 2021	16.88	16.97	16.88	16.93
2535	NYSE	TAK	Thu, Jun 24, 2021	16.74	16.92	16.74	16.89
2534	NYSE	TAK	Wed, Jun 23, 2021	16.83	16.84	16.66	16.69
2533	NYSE	TAK	Tue, Jun 22, 2021	16.92	16.92	16.76	16.86
2532	NYSE	TAK	Mon, Jun 21, 2021	16.60	16.75	16.58	16.73
2531	NYSE	TAK	Fri, Jun 18, 2021	16.75	16.75	16.49	16.55
2530	NYSE	TAK	Thu, Jun 17, 2021	17.00	17.00	16.83	16.91
2529	NYSE	TAK	Wed, Jun 16, 2021	17.18	17.26	16.97	17.05
2528	NYSE	TAK	Tue, Jun 15, 2021	17.33	17.35	17.14	17.21
2527	NYSE	TAK	Mon, Jun 14, 2021	17.09	17.14	17.05	17.13
2526	NYSE	TAK	Fri, Jun 11, 2021	17.28	17.30	17.16	17.21
2525	NYSE	TAK	Thu, Jun 10, 2021	17.13	17.43	17.11	17.36
2524	NYSE	TAK	Wed, Jun 9, 2021	16.88	17.11	16.88	17.07
2523	NYSE	TAK	Tue, Jun 8, 2021	16.90	16.91	16.69	16.78
2522	NYSE	TAK	Mon, Jun 7, 2021	16.73	16.94	16.71	16.85
2521	NYSE	TAK	Fri, Jun 4, 2021	16.76	16.76	16.68	16.72
2520	NYSE	TAK	Thu, Jun 3, 2021	16.70	16.71	16.55	16.61
2519	NYSE	TAK	Wed, Jun 2, 2021	16.53	16.72	16.52	16.63
2518	NYSE	TAK	Tue, Jun 1, 2021	16.85	16.85	16.67	16.67
2517	NYSE	TAK	Fri, May 28, 2021	17.05	17.18	17.05	17.09
2516	NYSE	TAK	Thu, May 27, 2021	17.30	17.33	17.20	17.26
2515	NYSE	TAK	Wed, May 26, 2021	17.19	17.25	17.13	17.21
2514	NYSE	TAK	Tue, May 25, 2021	17.26	17.27	17.11	17.12
2513	NYSE	TAK	Mon, May 24, 2021	17.33	17.33	17.22	17.28
2512	NYSE	TAK	Fri, May 21, 2021	17.45	17.56	17.40	17.42
2511	NYSE	TAK	Thu, May 20, 2021	17.28	17.42	17.23	17.32
2510	NYSE	TAK	Wed, May 19, 2021	17.15	17.21	17.05	17.14
2509	NYSE	TAK	Tue, May 18, 2021	17.26	17.35	17.24	17.24
2508	NYSE	TAK	Mon, May 17, 2021	17.17	17.26	17.15	17.20
2507	NYSE	TAK	Fri, May 14, 2021	17.02	17.16	17.02	17.12
2506	NYSE	TAK	Thu, May 13, 2021	16.80	16.98	16.78	16.94
2505	NYSE	TAK	Wed, May 12, 2021	16.76	17.01	16.76	16.84
2504	NYSE	TAK	Tue, May 11, 2021	16.84	16.92	16.36	16.71
2503	NYSE	TAK	Mon, May 10, 2021	17.09	17.14	16.93	16.96
2502	NYSE	TAK	Fri, May 7, 2021	16.80	16.99	16.75	16.87
2501	NYSE	TAK	Thu, May 6, 2021	16.64	16.69	16.46	16.62
2500	NYSE	TAK	Wed, May 5, 2021	16.72	16.72	16.60	16.60
2499	NYSE	TAK	Tue, May 4, 2021	16.82	16.82	16.58	16.61
2498	NYSE	TAK	Mon, May 3, 2021	16.74	16.90	16.73	16.84
2497	NYSE	TAK	Fri, Apr 30, 2021	16.73	16.83	16.58	16.70
2496	NYSE	TAK	Thu, Apr 29, 2021	16.82	16.82	16.56	16.69
2495	NYSE	TAK	Wed, Apr 28, 2021	16.70	16.84	16.67	16.78
2494	NYSE	TAK	Tue, Apr 27, 2021	16.90	16.91	16.77	16.86
2493	NYSE	TAK	Mon, Apr 26, 2021	17.10	17.18	16.91	17.01
2492	NYSE	TAK	Fri, Apr 23, 2021	17.06	17.09	16.95	17.06
2491	NYSE	TAK	Thu, Apr 22, 2021	17.13	17.13	16.93	17.02
2490	NYSE	TAK	Wed, Apr 21, 2021	16.70	16.96	16.70	16.92
2489	NYSE	TAK	Tue, Apr 20, 2021	16.85	16.90	16.72	16.84
2488	NYSE	TAK	Mon, Apr 19, 2021	16.98	17.10	16.90	16.96
2487	NYSE	TAK	Fri, Apr 16, 2021	17.12	17.15	17.00	17.08
2486	NYSE	TAK	Thu, Apr 15, 2021	17.09	17.29	17.07	17.20
2485	NYSE	TAK	Wed, Apr 14, 2021	17.00	17.19	17.00	17.06
2484	NYSE	TAK	Tue, Apr 13, 2021	17.10	17.12	16.94	17.00
2483	NYSE	TAK	Mon, Apr 12, 2021	17.18	17.27	17.12	17.15
2482	NYSE	TAK	Fri, Apr 9, 2021	17.08	17.25	17.06	17.25
2481	NYSE	TAK	Thu, Apr 8, 2021	17.08	17.14	16.99	17.05
2480	NYSE	TAK	Wed, Apr 7, 2021	17.48	17.57	17.29	17.34
2479	NYSE	TAK	Tue, Apr 6, 2021	17.81	17.91	17.71	17.85
2478	NYSE	TAK	Mon, Apr 5, 2021	18.24	18.28	18.11	18.20
2477	NYSE	TAK	Thu, Apr 1, 2021	18.45	18.70	18.41	18.64
2476	NYSE	TAK	Wed, Mar 31, 2021	18.16	18.34	17.97	18.26
2475	NYSE	TAK	Tue, Mar 30, 2021	18.49	18.49	18.31	18.35
2474	NYSE	TAK	Mon, Mar 29, 2021	18.94	19.03	18.69	18.78
2473	NYSE	TAK	Fri, Mar 26, 2021	19.23	19.26	19.03	19.18
2472	NYSE	TAK	Thu, Mar 25, 2021	19.02	19.25	19.02	19.23
2471	NYSE	TAK	Wed, Mar 24, 2021	19.30	19.37	19.16	19.26
2470	NYSE	TAK	Tue, Mar 23, 2021	19.64	19.68	19.30	19.37
2469	NYSE	TAK	Mon, Mar 22, 2021	19.70	19.97	19.70	19.90
2468	NYSE	TAK	Fri, Mar 19, 2021	19.45	19.89	19.45	19.81
2467	NYSE	TAK	Thu, Mar 18, 2021	19.43	19.53	19.29	19.30
2466	NYSE	TAK	Wed, Mar 17, 2021	19.31	19.57	19.29	19.52
2465	NYSE	TAK	Tue, Mar 16, 2021	18.93	19.03	18.88	18.91
2464	NYSE	TAK	Mon, Mar 15, 2021	18.69	18.90	18.65	18.87
2463	NYSE	TAK	Fri, Mar 12, 2021	18.32	18.46	18.28	18.44
2462	NYSE	TAK	Thu, Mar 11, 2021	18.37	18.62	18.35	18.53
2461	NYSE	TAK	Wed, Mar 10, 2021	18.43	18.60	18.38	18.53
2460	NYSE	TAK	Tue, Mar 9, 2021	18.31	18.42	18.15	18.22
2459	NYSE	TAK	Mon, Mar 8, 2021	17.90	18.32	17.87	18.10
2458	NYSE	TAK	Fri, Mar 5, 2021	17.55	17.55	17.06	17.47
2457	NYSE	TAK	Thu, Mar 4, 2021	17.63	17.78	17.29	17.44
2456	NYSE	TAK	Wed, Mar 3, 2021	17.59	17.79	17.53	17.71
2455	NYSE	TAK	Tue, Mar 2, 2021	17.27	17.39	17.18	17.24
2454	NYSE	TAK	Mon, Mar 1, 2021	16.93	17.03	16.90	16.98
2453	NYSE	TAK	Fri, Feb 26, 2021	16.87	16.96	16.57	16.71
2452	NYSE	TAK	Thu, Feb 25, 2021	17.07	17.15	16.68	16.75
2451	NYSE	TAK	Wed, Feb 24, 2021	16.98	17.29	16.98	17.22
2450	NYSE	TAK	Tue, Feb 23, 2021	17.00	17.17	16.78	17.15
2449	NYSE	TAK	Mon, Feb 22, 2021	17.46	17.50	17.26	17.35
2448	NYSE	TAK	Fri, Feb 19, 2021	17.53	17.67	17.42	17.67
2447	NYSE	TAK	Thu, Feb 18, 2021	17.47	17.64	17.25	17.47
2446	NYSE	TAK	Wed, Feb 17, 2021	17.51	17.58	17.34	17.53
2445	NYSE	TAK	Tue, Feb 16, 2021	17.60	17.69	17.54	17.55
2444	NYSE	TAK	Fri, Feb 12, 2021	17.48	17.61	17.47	17.54
2443	NYSE	TAK	Thu, Feb 11, 2021	17.56	17.62	17.40	17.53
2442	NYSE	TAK	Wed, Feb 10, 2021	17.83	17.84	17.40	17.53
2441	NYSE	TAK	Tue, Feb 9, 2021	17.51	17.80	17.51	17.71
2440	NYSE	TAK	Mon, Feb 8, 2021	17.27	17.44	17.24	17.42
2439	NYSE	TAK	Fri, Feb 5, 2021	17.38	17.43	17.17	17.18
2438	NYSE	TAK	Thu, Feb 4, 2021	17.59	17.66	17.19	17.20
2437	NYSE	TAK	Wed, Feb 3, 2021	17.55	17.58	17.37	17.43
2436	NYSE	TAK	Tue, Feb 2, 2021	17.65	17.66	17.42	17.45
2435	NYSE	TAK	Mon, Feb 1, 2021	17.83	17.85	17.65	17.75
2434	NYSE	TAK	Fri, Jan 29, 2021	17.88	18.03	17.54	17.63
2433	NYSE	TAK	Thu, Jan 28, 2021	17.82	18.11	17.73	17.95
2432	NYSE	TAK	Wed, Jan 27, 2021	18.03	18.04	17.45	17.55
2431	NYSE	TAK	Tue, Jan 26, 2021	18.54	18.54	18.16	18.18
2430	NYSE	TAK	Mon, Jan 25, 2021	18.27	18.95	18.21	18.37
2429	NYSE	TAK	Fri, Jan 22, 2021	17.37	18.18	17.29	18.13
2428	NYSE	TAK	Thu, Jan 21, 2021	17.41	17.52	17.25	17.30
2427	NYSE	TAK	Wed, Jan 20, 2021	17.47	17.69	17.43	17.58
2426	NYSE	TAK	Tue, Jan 19, 2021	17.47	17.52	17.38	17.44
2425	NYSE	TAK	Fri, Jan 15, 2021	17.50	17.51	17.25	17.44
2424	NYSE	TAK	Thu, Jan 14, 2021	17.92	18.03	17.84	17.90
2423	NYSE	TAK	Wed, Jan 13, 2021	18.10	18.12	17.93	18.06
2422	NYSE	TAK	Tue, Jan 12, 2021	18.39	18.50	18.22	18.27
2421	NYSE	TAK	Mon, Jan 11, 2021	18.28	18.58	18.18	18.32
2420	NYSE	TAK	Fri, Jan 8, 2021	17.99	18.37	17.90	18.25
2419	NYSE	TAK	Thu, Jan 7, 2021	17.86	17.97	17.72	17.90
2418	NYSE	TAK	Wed, Jan 6, 2021	17.70	17.97	17.70	17.90
2417	NYSE	TAK	Tue, Jan 5, 2021	17.89	17.92	17.72	17.83
2416	NYSE	TAK	Mon, Jan 4, 2021	18.20	18.24	17.90	17.99
2415	NYSE	TAK	Thu, Dec 31, 2020	18.29	18.29	18.11	18.20
2414	NYSE	TAK	Wed, Dec 30, 2020	18.29	18.35	18.16	18.18
2413	NYSE	TAK	Tue, Dec 29, 2020	18.46	18.49	18.28	18.33
2412	NYSE	TAK	Mon, Dec 28, 2020	17.95	18.31	17.89	18.14
2411	NYSE	TAK	Thu, Dec 24, 2020	18.13	18.17	18.02	18.11
2410	NYSE	TAK	Wed, Dec 23, 2020	18.33	18.41	18.28	18.28
2409	NYSE	TAK	Tue, Dec 22, 2020	18.47	18.50	18.35	18.46
2408	NYSE	TAK	Mon, Dec 21, 2020	18.63	18.70	18.38	18.60
2407	NYSE	TAK	Fri, Dec 18, 2020	18.87	19.10	18.81	18.88
2406	NYSE	TAK	Thu, Dec 17, 2020	18.71	18.84	18.68	18.77
2405	NYSE	TAK	Wed, Dec 16, 2020	18.58	18.67	18.44	18.54
2404	NYSE	TAK	Tue, Dec 15, 2020	18.70	18.80	18.45	18.78
2403	NYSE	TAK	Mon, Dec 14, 2020	18.90	19.10	18.83	18.84
2402	NYSE	TAK	Fri, Dec 11, 2020	18.62	18.99	18.62	18.79
2401	NYSE	TAK	Thu, Dec 10, 2020	18.69	18.87	18.60	18.78
2400	NYSE	TAK	Wed, Dec 9, 2020	18.84	18.87	18.61	18.68
2399	NYSE	TAK	Tue, Dec 8, 2020	18.61	19.04	18.60	18.97
2398	NYSE	TAK	Mon, Dec 7, 2020	18.61	18.92	18.53	18.77
2397	NYSE	TAK	Fri, Dec 4, 2020	18.55	18.76	18.55	18.75
2396	NYSE	TAK	Thu, Dec 3, 2020	18.34	18.50	18.34	18.41
2395	NYSE	TAK	Wed, Dec 2, 2020	18.24	18.47	18.20	18.34
2394	NYSE	TAK	Tue, Dec 1, 2020	17.97	18.01	17.87	17.98
2393	NYSE	TAK	Mon, Nov 30, 2020	18.01	18.04	17.72	17.83
2392	NYSE	TAK	Fri, Nov 27, 2020	17.89	18.01	17.86	17.97
2391	NYSE	TAK	Wed, Nov 25, 2020	17.52	17.72	17.51	17.72
2390	NYSE	TAK	Tue, Nov 24, 2020	17.55	17.69	17.52	17.61
2389	NYSE	TAK	Mon, Nov 23, 2020	17.60	17.76	17.54	17.61
2388	NYSE	TAK	Fri, Nov 20, 2020	17.60	17.62	17.47	17.55
2387	NYSE	TAK	Thu, Nov 19, 2020	17.33	17.49	17.29	17.45
2386	NYSE	TAK	Wed, Nov 18, 2020	17.47	17.54	17.37	17.38
2385	NYSE	TAK	Tue, Nov 17, 2020	17.12	17.38	17.12	17.37
2384	NYSE	TAK	Mon, Nov 16, 2020	17.54	17.56	17.14	17.25
2383	NYSE	TAK	Fri, Nov 13, 2020	17.06	17.34	17.06	17.29
2382	NYSE	TAK	Thu, Nov 12, 2020	16.97	17.10	16.85	16.88
2381	NYSE	TAK	Wed, Nov 11, 2020	17.25	17.42	17.22	17.30
2380	NYSE	TAK	Tue, Nov 10, 2020	16.95	17.19	16.90	17.08
2379	NYSE	TAK	Mon, Nov 9, 2020	17.07	17.15	16.79	16.79
2378	NYSE	TAK	Fri, Nov 6, 2020	16.71	16.79	16.65	16.70
2377	NYSE	TAK	Thu, Nov 5, 2020	16.73	16.93	16.71	16.87
2376	NYSE	TAK	Wed, Nov 4, 2020	16.14	16.44	16.03	16.31
2375	NYSE	TAK	Tue, Nov 3, 2020	15.94	15.98	15.78	15.84
2374	NYSE	TAK	Mon, Nov 2, 2020	15.65	15.77	15.62	15.74
2373	NYSE	TAK	Fri, Oct 30, 2020	15.64	15.64	15.30	15.39
2372	NYSE	TAK	Thu, Oct 29, 2020	16.60	16.62	15.90	15.95
2371	NYSE	TAK	Wed, Oct 28, 2020	16.22	16.38	16.09	16.10
2370	NYSE	TAK	Tue, Oct 27, 2020	16.66	16.69	16.52	16.55
2369	NYSE	TAK	Mon, Oct 26, 2020	16.54	16.59	16.46	16.58
2368	NYSE	TAK	Fri, Oct 23, 2020	16.64	16.68	16.55	16.66
2367	NYSE	TAK	Thu, Oct 22, 2020	16.64	16.68	16.52	16.64
2366	NYSE	TAK	Wed, Oct 21, 2020	16.68	16.81	16.68	16.76
2365	NYSE	TAK	Tue, Oct 20, 2020	16.72	16.75	16.57	16.67
2364	NYSE	TAK	Mon, Oct 19, 2020	16.92	16.93	16.73	16.75
2363	NYSE	TAK	Fri, Oct 16, 2020	16.80	16.80	16.66	16.67
2362	NYSE	TAK	Thu, Oct 15, 2020	17.10	17.11	16.84	16.89
2361	NYSE	TAK	Wed, Oct 14, 2020	17.39	17.44	17.33	17.43
2360	NYSE	TAK	Tue, Oct 13, 2020	17.55	17.56	17.34	17.39
2359	NYSE	TAK	Mon, Oct 12, 2020	17.90	17.94	17.77	17.89
2358	NYSE	TAK	Fri, Oct 9, 2020	17.75	17.95	17.65	17.80
2357	NYSE	TAK	Thu, Oct 8, 2020	17.50	17.77	17.34	17.77
2356	NYSE	TAK	Wed, Oct 7, 2020	17.34	17.40	17.17	17.29
2355	NYSE	TAK	Tue, Oct 6, 2020	17.53	17.68	17.47	17.47
2354	NYSE	TAK	Mon, Oct 5, 2020	17.20	17.37	17.20	17.33
2353	NYSE	TAK	Fri, Oct 2, 2020	17.21	17.27	17.15	17.16
2352	NYSE	TAK	Thu, Oct 1, 2020	17.79	17.82	17.46	17.65
2351	NYSE	TAK	Wed, Sep 30, 2020	17.75	17.93	17.68	17.84
2350	NYSE	TAK	Tue, Sep 29, 2020	18.45	18.45	18.03	18.14
2349	NYSE	TAK	Mon, Sep 28, 2020	18.83	19.00	18.81	18.99
2348	NYSE	TAK	Fri, Sep 25, 2020	18.43	18.55	18.32	18.53
2347	NYSE	TAK	Thu, Sep 24, 2020	18.62	18.68	18.50	18.53
2346	NYSE	TAK	Wed, Sep 23, 2020	18.66	18.78	18.55	18.60
2345	NYSE	TAK	Tue, Sep 22, 2020	18.48	18.66	18.39	18.59
2344	NYSE	TAK	Mon, Sep 21, 2020	18.54	18.55	18.30	18.48
2343	NYSE	TAK	Fri, Sep 18, 2020	18.96	18.99	18.66	18.71
2342	NYSE	TAK	Thu, Sep 17, 2020	18.73	18.85	18.69	18.84
2341	NYSE	TAK	Wed, Sep 16, 2020	18.67	18.84	18.67	18.73
2340	NYSE	TAK	Tue, Sep 15, 2020	18.39	18.47	18.31	18.42
2339	NYSE	TAK	Mon, Sep 14, 2020	18.43	18.45	18.33	18.37
2338	NYSE	TAK	Fri, Sep 11, 2020	18.32	18.43	18.26	18.34
2337	NYSE	TAK	Thu, Sep 10, 2020	18.07	18.23	17.97	17.98
2336	NYSE	TAK	Wed, Sep 9, 2020	18.01	18.17	17.95	18.06
2335	NYSE	TAK	Tue, Sep 8, 2020	17.94	18.13	17.81	17.97
2334	NYSE	TAK	Fri, Sep 4, 2020	18.07	18.12	17.74	18.05
2333	NYSE	TAK	Thu, Sep 3, 2020	18.44	18.44	18.06	18.12
2332	NYSE	TAK	Wed, Sep 2, 2020	18.41	18.58	18.35	18.58
2331	NYSE	TAK	Tue, Sep 1, 2020	18.67	18.69	18.44	18.55
2330	NYSE	TAK	Mon, Aug 31, 2020	18.64	19.20	18.49	18.61
2329	NYSE	TAK	Fri, Aug 28, 2020	18.88	18.91	18.70	18.78
2328	NYSE	TAK	Thu, Aug 27, 2020	18.87	18.90	18.72	18.78
2327	NYSE	TAK	Wed, Aug 26, 2020	18.89	19.00	18.77	18.99
2326	NYSE	TAK	Tue, Aug 25, 2020	19.06	19.08	18.70	18.88
2325	NYSE	TAK	Mon, Aug 24, 2020	19.22	19.67	19.06	19.19
2324	NYSE	TAK	Fri, Aug 21, 2020	18.86	18.91	18.74	18.84
2323	NYSE	TAK	Thu, Aug 20, 2020	18.86	18.94	18.80	18.91
2322	NYSE	TAK	Wed, Aug 19, 2020	19.00	19.15	18.89	18.96
2321	NYSE	TAK	Tue, Aug 18, 2020	18.88	18.98	18.79	18.86
2320	NYSE	TAK	Mon, Aug 17, 2020	18.59	18.82	18.47	18.82
2319	NYSE	TAK	Fri, Aug 14, 2020	18.53	18.57	18.46	18.49
2318	NYSE	TAK	Thu, Aug 13, 2020	18.58	18.61	18.47	18.55
2317	NYSE	TAK	Wed, Aug 12, 2020	18.64	18.82	18.63	18.69
2316	NYSE	TAK	Tue, Aug 11, 2020	18.68	18.75	18.47	18.49
2315	NYSE	TAK	Mon, Aug 10, 2020	18.25	18.30	18.13	18.19
2314	NYSE	TAK	Fri, Aug 7, 2020	18.40	18.40	18.10	18.15
2313	NYSE	TAK	Thu, Aug 6, 2020	18.20	18.28	18.11	18.19
2312	NYSE	TAK	Wed, Aug 5, 2020	18.49	18.58	18.41	18.43
2311	NYSE	TAK	Tue, Aug 4, 2020	18.37	18.48	18.27	18.37
2310	NYSE	TAK	Mon, Aug 3, 2020	18.36	18.59	18.31	18.52
2309	NYSE	TAK	Fri, Jul 31, 2020	18.45	18.52	18.14	18.20
2308	NYSE	TAK	Thu, Jul 30, 2020	18.16	18.19	17.84	18.16
2307	NYSE	TAK	Wed, Jul 29, 2020	17.98	18.34	17.95	18.28
2306	NYSE	TAK	Tue, Jul 28, 2020	17.92	17.95	17.78	17.87
2305	NYSE	TAK	Mon, Jul 27, 2020	17.89	17.97	17.80	17.97
2304	NYSE	TAK	Fri, Jul 24, 2020	17.39	17.45	17.29	17.42
2303	NYSE	TAK	Thu, Jul 23, 2020	17.44	17.49	17.33	17.35
2302	NYSE	TAK	Wed, Jul 22, 2020	17.60	17.61	17.43	17.44
2301	NYSE	TAK	Tue, Jul 21, 2020	17.78	17.83	17.61	17.63
2300	NYSE	TAK	Mon, Jul 20, 2020	17.65	17.88	17.65	17.76
2299	NYSE	TAK	Fri, Jul 17, 2020	17.31	17.40	17.26	17.36
2298	NYSE	TAK	Thu, Jul 16, 2020	17.45	17.45	17.17	17.24
2297	NYSE	TAK	Wed, Jul 15, 2020	17.48	17.56	17.41	17.50
2296	NYSE	TAK	Tue, Jul 14, 2020	17.10	17.36	17.10	17.33
2295	NYSE	TAK	Mon, Jul 13, 2020	17.35	17.37	17.08	17.10
2294	NYSE	TAK	Fri, Jul 10, 2020	17.27	17.30	17.16	17.27
2293	NYSE	TAK	Thu, Jul 9, 2020	17.31	17.43	17.16	17.28
2292	NYSE	TAK	Wed, Jul 8, 2020	17.46	17.53	17.38	17.48
2291	NYSE	TAK	Tue, Jul 7, 2020	17.52	17.63	17.47	17.49
2290	NYSE	TAK	Mon, Jul 6, 2020	17.77	17.79	17.64	17.66
2289	NYSE	TAK	Thu, Jul 2, 2020	17.84	17.90	17.75	17.79
2288	NYSE	TAK	Wed, Jul 1, 2020	17.59	17.72	17.44	17.64
2287	NYSE	TAK	Tue, Jun 30, 2020	17.85	17.96	17.71	17.93
2286	NYSE	TAK	Mon, Jun 29, 2020	18.22	18.22	18.06	18.11
2285	NYSE	TAK	Fri, Jun 26, 2020	18.48	18.49	18.28	18.34
2284	NYSE	TAK	Thu, Jun 25, 2020	18.24	18.49	18.16	18.48
2283	NYSE	TAK	Wed, Jun 24, 2020	18.78	18.78	18.29	18.32
2282	NYSE	TAK	Tue, Jun 23, 2020	18.91	20.00	18.84	19.02
2281	NYSE	TAK	Mon, Jun 22, 2020	18.72	18.87	18.66	18.85
2280	NYSE	TAK	Fri, Jun 19, 2020	18.85	18.93	18.61	18.61
2279	NYSE	TAK	Thu, Jun 18, 2020	18.57	18.87	18.56	18.77
2278	NYSE	TAK	Wed, Jun 17, 2020	18.77	18.83	18.53	18.64
2277	NYSE	TAK	Tue, Jun 16, 2020	18.95	19.30	18.94	19.17
2276	NYSE	TAK	Mon, Jun 15, 2020	18.25	18.50	18.13	18.38
2275	NYSE	TAK	Fri, Jun 12, 2020	18.56	18.72	18.22	18.47
2274	NYSE	TAK	Thu, Jun 11, 2020	18.77	18.77	18.05	18.32
2273	NYSE	TAK	Wed, Jun 10, 2020	18.95	19.03	18.84	18.93
2272	NYSE	TAK	Tue, Jun 9, 2020	18.90	18.94	18.77	18.92
2271	NYSE	TAK	Mon, Jun 8, 2020	18.52	18.82	18.52	18.78
2270	NYSE	TAK	Fri, Jun 5, 2020	18.48	18.71	18.48	18.58
2269	NYSE	TAK	Thu, Jun 4, 2020	18.51	18.60	18.32	18.40
2268	NYSE	TAK	Wed, Jun 3, 2020	19.07	19.11	18.93	19.05
2267	NYSE	TAK	Tue, Jun 2, 2020	19.21	19.35	19.16	19.21
2266	NYSE	TAK	Mon, Jun 1, 2020	19.10	19.27	19.07	19.21
2265	NYSE	TAK	Fri, May 29, 2020	19.48	19.53	19.25	19.50
2264	NYSE	TAK	Thu, May 28, 2020	19.26	19.41	19.17	19.22
2263	NYSE	TAK	Wed, May 27, 2020	19.40	19.40	19.01	19.27
2262	NYSE	TAK	Tue, May 26, 2020	19.55	19.55	19.27	19.40
2261	NYSE	TAK	Fri, May 22, 2020	19.00	19.00	18.90	18.93
2260	NYSE	TAK	Thu, May 21, 2020	19.30	19.31	19.12	19.17
2259	NYSE	TAK	Wed, May 20, 2020	19.10	19.22	18.97	19.09
2258	NYSE	TAK	Tue, May 19, 2020	18.97	19.03	18.82	18.83
2257	NYSE	TAK	Mon, May 18, 2020	18.70	19.03	18.70	18.97
2256	NYSE	TAK	Fri, May 15, 2020	18.57	18.76	18.51	18.59
2255	NYSE	TAK	Thu, May 14, 2020	18.80	18.80	18.43	18.67
2254	NYSE	TAK	Wed, May 13, 2020	19.02	19.25	18.65	18.76
2253	NYSE	TAK	Tue, May 12, 2020	17.79	17.94	17.66	17.69
2252	NYSE	TAK	Mon, May 11, 2020	17.63	17.70	17.54	17.67
2251	NYSE	TAK	Fri, May 8, 2020	17.61	17.69	17.53	17.65
2250	NYSE	TAK	Thu, May 7, 2020	17.48	17.63	17.44	17.51
2249	NYSE	TAK	Wed, May 6, 2020	18.00	18.03	17.76	17.80
2248	NYSE	TAK	Tue, May 5, 2020	17.93	18.05	17.83	17.88
2247	NYSE	TAK	Mon, May 4, 2020	17.63	17.77	17.54	17.76
2246	NYSE	TAK	Fri, May 1, 2020	17.72	17.90	17.69	17.82
2245	NYSE	TAK	Thu, Apr 30, 2020	18.17	18.19	17.92	17.94
2244	NYSE	TAK	Wed, Apr 29, 2020	18.63	18.75	18.55	18.65
2243	NYSE	TAK	Tue, Apr 28, 2020	18.77	18.79	18.35	18.37
2242	NYSE	TAK	Mon, Apr 27, 2020	18.56	18.78	18.47	18.65
2241	NYSE	TAK	Fri, Apr 24, 2020	17.50	17.66	17.39	17.56
2240	NYSE	TAK	Thu, Apr 23, 2020	17.27	17.42	17.14	17.14
2239	NYSE	TAK	Wed, Apr 22, 2020	17.11	17.17	16.98	17.08
2238	NYSE	TAK	Tue, Apr 21, 2020	16.93	17.04	16.73	16.88
2237	NYSE	TAK	Mon, Apr 20, 2020	16.81	17.20	16.81	16.90
2236	NYSE	TAK	Fri, Apr 17, 2020	16.61	16.88	16.54	16.80
2235	NYSE	TAK	Thu, Apr 16, 2020	16.62	16.66	16.34	16.51
2234	NYSE	TAK	Wed, Apr 15, 2020	16.64	16.76	16.50	16.73
2233	NYSE	TAK	Tue, Apr 14, 2020	16.91	17.06	16.75	16.85
2232	NYSE	TAK	Mon, Apr 13, 2020	16.72	16.78	16.48	16.71
2231	NYSE	TAK	Thu, Apr 9, 2020	16.02	16.27	15.93	16.05
2230	NYSE	TAK	Wed, Apr 8, 2020	15.90	16.12	15.68	16.06
2229	NYSE	TAK	Tue, Apr 7, 2020	16.50	16.50	15.80	15.85
2228	NYSE	TAK	Mon, Apr 6, 2020	15.34	15.52	15.21	15.50
2227	NYSE	TAK	Fri, Apr 3, 2020	14.53	14.71	14.46	14.59
2226	NYSE	TAK	Thu, Apr 2, 2020	14.50	14.79	14.46	14.73
2225	NYSE	TAK	Wed, Apr 1, 2020	14.59	14.92	14.58	14.78
2224	NYSE	TAK	Tue, Mar 31, 2020	15.35	15.36	15.06	15.18
2223	NYSE	TAK	Mon, Mar 30, 2020	15.55	15.67	15.34	15.63
2222	NYSE	TAK	Fri, Mar 27, 2020	15.30	15.65	15.23	15.52
2221	NYSE	TAK	Thu, Mar 26, 2020	14.72	15.16	14.69	14.99
2220	NYSE	TAK	Wed, Mar 25, 2020	14.51	14.98	14.47	14.83
2219	NYSE	TAK	Tue, Mar 24, 2020	13.84	13.99	13.58	13.90
2218	NYSE	TAK	Mon, Mar 23, 2020	13.66	13.67	13.11	13.34
2217	NYSE	TAK	Fri, Mar 20, 2020	14.60	14.60	13.26	13.13
2216	NYSE	TAK	Thu, Mar 19, 2020	13.47	14.21	13.30	14.03
2215	NYSE	TAK	Wed, Mar 18, 2020	13.35	13.49	12.43	13.02
2214	NYSE	TAK	Tue, Mar 17, 2020	13.72	14.12	13.63	14.01
2213	NYSE	TAK	Mon, Mar 16, 2020	13.90	14.02	13.33	13.40
2212	NYSE	TAK	Fri, Mar 13, 2020	15.42	15.46	14.35	14.92
2211	NYSE	TAK	Thu, Mar 12, 2020	15.82	15.82	14.81	15.09
2210	NYSE	TAK	Wed, Mar 11, 2020	17.47	17.49	17.09	17.15
2209	NYSE	TAK	Tue, Mar 10, 2020	18.00	18.04	17.46	17.90
2208	NYSE	TAK	Mon, Mar 9, 2020	17.50	17.80	17.09	17.51
2207	NYSE	TAK	Fri, Mar 6, 2020	17.84	18.03	17.74	18.02
2206	NYSE	TAK	Thu, Mar 5, 2020	18.00	18.07	17.81	17.88
2205	NYSE	TAK	Wed, Mar 4, 2020	18.52	18.53	18.06	18.46
2204	NYSE	TAK	Tue, Mar 3, 2020	17.85	18.10	17.46	17.51
2203	NYSE	TAK	Mon, Mar 2, 2020	17.43	18.01	17.29	17.86
2202	NYSE	TAK	Fri, Feb 28, 2020	17.15	17.31	16.92	17.30
2201	NYSE	TAK	Thu, Feb 27, 2020	17.92	17.97	17.62	17.63
2200	NYSE	TAK	Wed, Feb 26, 2020	18.34	18.39	18.17	18.21
2199	NYSE	TAK	Tue, Feb 25, 2020	18.40	18.40	18.04	18.13
2198	NYSE	TAK	Mon, Feb 24, 2020	18.06	18.38	18.00	18.28
2197	NYSE	TAK	Fri, Feb 21, 2020	18.68	18.84	18.68	18.79
2196	NYSE	TAK	Thu, Feb 20, 2020	18.59	18.72	18.49	18.57
2195	NYSE	TAK	Wed, Feb 19, 2020	19.16	19.16	18.97	19.01
2194	NYSE	TAK	Tue, Feb 18, 2020	19.30	19.30	19.01	19.14
2193	NYSE	TAK	Fri, Feb 14, 2020	19.58	19.69	19.44	19.44
2192	NYSE	TAK	Thu, Feb 13, 2020	19.72	19.73	19.62	19.66
2191	NYSE	TAK	Wed, Feb 12, 2020	20.10	20.11	20.00	20.09
2190	NYSE	TAK	Tue, Feb 11, 2020	20.00	20.11	19.99	20.06
2189	NYSE	TAK	Mon, Feb 10, 2020	19.88	19.94	19.77	19.93
2188	NYSE	TAK	Fri, Feb 7, 2020	20.33	20.42	20.21	20.22
2187	NYSE	TAK	Thu, Feb 6, 2020	20.10	20.33	20.10	20.31
2186	NYSE	TAK	Wed, Feb 5, 2020	20.04	20.05	19.81	19.97
2185	NYSE	TAK	Tue, Feb 4, 2020	20.00	20.33	19.76	19.98
2184	NYSE	TAK	Mon, Feb 3, 2020	19.35	19.41	19.27	19.36
2183	NYSE	TAK	Fri, Jan 31, 2020	19.44	19.44	19.16	19.23
2182	NYSE	TAK	Thu, Jan 30, 2020	19.50	19.63	19.32	19.61
2181	NYSE	TAK	Wed, Jan 29, 2020	19.80	19.84	19.61	19.62
2180	NYSE	TAK	Tue, Jan 28, 2020	19.69	19.86	19.61	19.78
2179	NYSE	TAK	Mon, Jan 27, 2020	19.61	19.78	19.58	19.73
2178	NYSE	TAK	Fri, Jan 24, 2020	19.95	20.02	19.76	19.83
2177	NYSE	TAK	Thu, Jan 23, 2020	19.90	20.05	19.86	20.02
2176	NYSE	TAK	Wed, Jan 22, 2020	20.11	20.11	19.88	19.92
2175	NYSE	TAK	Tue, Jan 21, 2020	20.02	20.20	20.02	20.10
2174	NYSE	TAK	Fri, Jan 17, 2020	20.07	20.12	19.96	20.01
2173	NYSE	TAK	Thu, Jan 16, 2020	20.10	20.10	19.95	20.06
2172	NYSE	TAK	Wed, Jan 15, 2020	19.90	20.09	19.90	20.02
2171	NYSE	TAK	Tue, Jan 14, 2020	19.92	20.00	19.82	19.98
2170	NYSE	TAK	Mon, Jan 13, 2020	19.87	20.03	19.69	19.95
2169	NYSE	TAK	Fri, Jan 10, 2020	19.90	20.09	19.87	19.92
2168	NYSE	TAK	Thu, Jan 9, 2020	19.72	19.83	19.72	19.79
2167	NYSE	TAK	Wed, Jan 8, 2020	19.60	19.71	19.60	19.63
2166	NYSE	TAK	Tue, Jan 7, 2020	19.96	19.96	19.58	19.60
2165	NYSE	TAK	Mon, Jan 6, 2020	19.60	19.81	19.60	19.78
2164	NYSE	TAK	Fri, Jan 3, 2020	19.79	19.85	19.66	19.80
2163	NYSE	TAK	Thu, Jan 2, 2020	19.82	19.92	19.81	19.92
2162	NYSE	TAK	Tue, Dec 31, 2019	19.69	19.76	19.65	19.73
2161	NYSE	TAK	Mon, Dec 30, 2019	19.83	19.84	19.61	19.66
2160	NYSE	TAK	Fri, Dec 27, 2019	19.91	19.94	19.78	19.84
2159	NYSE	TAK	Thu, Dec 26, 2019	19.81	19.89	19.75	19.79
2158	NYSE	TAK	Tue, Dec 24, 2019	19.90	19.98	19.86	19.97
2157	NYSE	TAK	Mon, Dec 23, 2019	20.03	20.07	19.89	20.02
2156	NYSE	TAK	Fri, Dec 20, 2019	20.29	20.29	20.08	20.08
2155	NYSE	TAK	Thu, Dec 19, 2019	20.39	20.48	20.32	20.45
2154	NYSE	TAK	Wed, Dec 18, 2019	20.27	20.43	20.16	20.30
2153	NYSE	TAK	Tue, Dec 17, 2019	20.27	20.32	20.24	20.30
2152	NYSE	TAK	Mon, Dec 16, 2019	20.26	20.34	20.24	20.25
2151	NYSE	TAK	Fri, Dec 13, 2019	20.19	20.29	20.11	20.23
2150	NYSE	TAK	Thu, Dec 12, 2019	20.14	20.43	20.14	20.32
2149	NYSE	TAK	Wed, Dec 11, 2019	20.03	20.10	20.01	20.07
2148	NYSE	TAK	Tue, Dec 10, 2019	20.27	20.32	20.19	20.25
2147	NYSE	TAK	Mon, Dec 9, 2019	20.11	20.16	20.00	20.05
2146	NYSE	TAK	Fri, Dec 6, 2019	20.28	20.29	20.17	20.26
2145	NYSE	TAK	Thu, Dec 5, 2019	20.47	20.49	20.37	20.44
2144	NYSE	TAK	Wed, Dec 4, 2019	20.44	20.53	20.34	20.47
2143	NYSE	TAK	Tue, Dec 3, 2019	20.40	20.41	20.19	20.38
2142	NYSE	TAK	Mon, Dec 2, 2019	20.50	20.60	20.38	20.56
2141	NYSE	TAK	Fri, Nov 29, 2019	20.39	20.40	20.21	20.30
2140	NYSE	TAK	Wed, Nov 27, 2019	20.65	20.80	20.52	20.55
2139	NYSE	TAK	Tue, Nov 26, 2019	20.60	20.77	20.53	20.72
2138	NYSE	TAK	Mon, Nov 25, 2019	20.42	20.47	20.35	20.44
2137	NYSE	TAK	Fri, Nov 22, 2019	20.41	20.48	20.35	20.38
2136	NYSE	TAK	Thu, Nov 21, 2019	20.54	20.55	20.46	20.50
2135	NYSE	TAK	Wed, Nov 20, 2019	20.70	20.82	20.55	20.59
2134	NYSE	TAK	Tue, Nov 19, 2019	20.87	20.93	20.80	20.83
2133	NYSE	TAK	Mon, Nov 18, 2019	20.54	20.75	20.54	20.64
2132	NYSE	TAK	Fri, Nov 15, 2019	20.39	20.48	20.27	20.37
2131	NYSE	TAK	Thu, Nov 14, 2019	20.00	20.09	19.89	20.01
2130	NYSE	TAK	Wed, Nov 13, 2019	19.83	20.06	19.81	20.03
2129	NYSE	TAK	Tue, Nov 12, 2019	19.58	19.67	19.52	19.62
2128	NYSE	TAK	Mon, Nov 11, 2019	19.88	19.88	19.67	19.73
2127	NYSE	TAK	Fri, Nov 8, 2019	19.86	20.07	19.86	20.07
2126	NYSE	TAK	Thu, Nov 7, 2019	19.50	19.61	19.46	19.55
2125	NYSE	TAK	Wed, Nov 6, 2019	19.32	19.45	19.28	19.34
2124	NYSE	TAK	Tue, Nov 5, 2019	19.20	19.32	19.13	19.27
2123	NYSE	TAK	Mon, Nov 4, 2019	18.59	18.72	18.55	18.58
2122	NYSE	TAK	Fri, Nov 1, 2019	18.39	18.66	18.37	18.66
2121	NYSE	TAK	Thu, Oct 31, 2019	18.25	18.34	17.88	17.97
2120	NYSE	TAK	Wed, Oct 30, 2019	17.76	18.07	17.76	18.07
2119	NYSE	TAK	Tue, Oct 29, 2019	17.77	17.86	17.68	17.72
2118	NYSE	TAK	Mon, Oct 28, 2019	17.70	17.70	17.52	17.60
2117	NYSE	TAK	Fri, Oct 25, 2019	17.57	17.76	17.52	17.72
2116	NYSE	TAK	Thu, Oct 24, 2019	17.61	17.67	17.58	17.63
2115	NYSE	TAK	Wed, Oct 23, 2019	17.51	17.65	17.45	17.59
2114	NYSE	TAK	Tue, Oct 22, 2019	17.36	17.66	17.36	17.55
2113	NYSE	TAK	Mon, Oct 21, 2019	17.47	17.58	17.44	17.53
2112	NYSE	TAK	Fri, Oct 18, 2019	17.45	17.45	17.26	17.35
2111	NYSE	TAK	Thu, Oct 17, 2019	17.56	17.65	17.52	17.53
2110	NYSE	TAK	Wed, Oct 16, 2019	17.66	17.70	17.52	17.61
2109	NYSE	TAK	Tue, Oct 15, 2019	17.36	17.64	17.36	17.63
2108	NYSE	TAK	Mon, Oct 14, 2019	17.22	17.26	17.19	17.25
2107	NYSE	TAK	Fri, Oct 11, 2019	17.12	17.40	17.12	17.29
2106	NYSE	TAK	Thu, Oct 10, 2019	17.07	17.27	17.03	17.08
2105	NYSE	TAK	Wed, Oct 9, 2019	17.09	17.23	17.09	17.17
2104	NYSE	TAK	Tue, Oct 8, 2019	17.04	17.18	16.99	16.99
2103	NYSE	TAK	Mon, Oct 7, 2019	16.85	16.99	16.82	16.88
2102	NYSE	TAK	Fri, Oct 4, 2019	17.02	17.06	16.94	16.98
2101	NYSE	TAK	Thu, Oct 3, 2019	17.05	17.19	16.98	17.06
2100	NYSE	TAK	Wed, Oct 2, 2019	17.24	17.31	17.18	17.29
2099	NYSE	TAK	Tue, Oct 1, 2019	17.29	17.42	17.28	17.34
2098	NYSE	TAK	Mon, Sep 30, 2019	17.15	17.21	16.90	17.20
2097	NYSE	TAK	Fri, Sep 27, 2019	17.41	17.49	17.19	17.34
2096	NYSE	TAK	Thu, Sep 26, 2019	17.90	17.99	17.76	17.80
2095	NYSE	TAK	Wed, Sep 25, 2019	17.66	17.80	17.64	17.77
2094	NYSE	TAK	Tue, Sep 24, 2019	17.50	17.72	17.46	17.51
2093	NYSE	TAK	Mon, Sep 23, 2019	17.29	17.50	17.29	17.49
2092	NYSE	TAK	Fri, Sep 20, 2019	17.52	17.59	17.34	17.39
2091	NYSE	TAK	Thu, Sep 19, 2019	17.26	17.41	17.26	17.35
2090	NYSE	TAK	Wed, Sep 18, 2019	17.34	17.35	17.10	17.20
2089	NYSE	TAK	Tue, Sep 17, 2019	17.34	17.42	17.29	17.40
2088	NYSE	TAK	Mon, Sep 16, 2019	17.28	17.41	17.26	17.33
2087	NYSE	TAK	Fri, Sep 13, 2019	17.41	17.51	17.33	17.38
2086	NYSE	TAK	Thu, Sep 12, 2019	17.16	17.28	17.14	17.18
2085	NYSE	TAK	Wed, Sep 11, 2019	17.25	17.42	17.25	17.40
2084	NYSE	TAK	Tue, Sep 10, 2019	17.00	17.10	16.86	17.07
2083	NYSE	TAK	Mon, Sep 9, 2019	17.34	17.34	17.00	17.06
2082	NYSE	TAK	Fri, Sep 6, 2019	17.34	17.34	17.06	17.24
2081	NYSE	TAK	Thu, Sep 5, 2019	17.58	17.62	17.45	17.48
2080	NYSE	TAK	Wed, Sep 4, 2019	17.52	17.65	17.52	17.60
2079	NYSE	TAK	Tue, Sep 3, 2019	17.20	17.45	17.20	17.38
2078	NYSE	TAK	Fri, Aug 30, 2019	16.82	16.99	16.78	16.86
2077	NYSE	TAK	Thu, Aug 29, 2019	16.35	16.61	16.35	16.56
2076	NYSE	TAK	Wed, Aug 28, 2019	16.15	16.52	16.15	16.43
2075	NYSE	TAK	Tue, Aug 27, 2019	16.10	16.34	16.10	16.15
2074	NYSE	TAK	Mon, Aug 26, 2019	16.39	16.45	16.32	16.35
2073	NYSE	TAK	Fri, Aug 23, 2019	16.80	16.80	16.41	16.46
2072	NYSE	TAK	Thu, Aug 22, 2019	16.60	16.75	16.59	16.60
2071	NYSE	TAK	Wed, Aug 21, 2019	16.73	16.73	16.51	16.51
2070	NYSE	TAK	Tue, Aug 20, 2019	16.91	16.91	16.76	16.77
2069	NYSE	TAK	Mon, Aug 19, 2019	16.74	16.82	16.64	16.80
2068	NYSE	TAK	Fri, Aug 16, 2019	16.70	16.79	16.66	16.72
2067	NYSE	TAK	Thu, Aug 15, 2019	16.84	16.92	16.65	16.86
2066	NYSE	TAK	Wed, Aug 14, 2019	16.87	17.01	16.69	16.76
2065	NYSE	TAK	Tue, Aug 13, 2019	17.23	17.43	17.14	17.37
2064	NYSE	TAK	Mon, Aug 12, 2019	17.45	17.61	17.31	17.40
2063	NYSE	TAK	Fri, Aug 9, 2019	17.50	17.74	17.39	17.66
2062	NYSE	TAK	Thu, Aug 8, 2019	17.39	17.57	17.30	17.47
2061	NYSE	TAK	Wed, Aug 7, 2019	17.55	17.79	17.40	17.69
2060	NYSE	TAK	Tue, Aug 6, 2019	17.64	17.98	17.64	17.92
2059	NYSE	TAK	Mon, Aug 5, 2019	17.80	17.82	17.36	17.37
2058	NYSE	TAK	Fri, Aug 2, 2019	17.90	18.06	17.82	17.94
2057	NYSE	TAK	Thu, Aug 1, 2019	17.94	18.01	17.70	17.83
2056	NYSE	TAK	Wed, Jul 31, 2019	17.12	17.89	17.05	17.60
2055	NYSE	TAK	Tue, Jul 30, 2019	16.79	16.85	16.70	16.77
2054	NYSE	TAK	Mon, Jul 29, 2019	16.91	16.97	16.79	16.93
2053	NYSE	TAK	Fri, Jul 26, 2019	16.87	16.98	16.82	16.86
2052	NYSE	TAK	Thu, Jul 25, 2019	16.94	17.01	16.83	16.83
2051	NYSE	TAK	Wed, Jul 24, 2019	17.20	17.20	17.09	17.18
2050	NYSE	TAK	Tue, Jul 23, 2019	17.15	17.31	17.12	17.25
2049	NYSE	TAK	Mon, Jul 22, 2019	17.31	17.31	17.14	17.16
2048	NYSE	TAK	Fri, Jul 19, 2019	17.38	17.44	17.30	17.38
2047	NYSE	TAK	Thu, Jul 18, 2019	17.32	17.40	17.16	17.40
2046	NYSE	TAK	Wed, Jul 17, 2019	17.48	17.55	17.28	17.39
2045	NYSE	TAK	Tue, Jul 16, 2019	17.99	18.04	17.79	17.86
2044	NYSE	TAK	Mon, Jul 15, 2019	17.80	18.09	17.77	17.99
2043	NYSE	TAK	Fri, Jul 12, 2019	17.98	17.98	17.72	17.79
2042	NYSE	TAK	Thu, Jul 11, 2019	18.07	18.16	17.87	17.97
2041	NYSE	TAK	Wed, Jul 10, 2019	17.96	18.00	17.83	17.95
2040	NYSE	TAK	Tue, Jul 9, 2019	17.71	17.89	17.69	17.83
2039	NYSE	TAK	Mon, Jul 8, 2019	17.91	17.91	17.71	17.79
2038	NYSE	TAK	Fri, Jul 5, 2019	17.80	17.86	17.69	17.84
2037	NYSE	TAK	Wed, Jul 3, 2019	17.67	17.79	17.63	17.72
2036	NYSE	TAK	Tue, Jul 2, 2019	17.75	17.75	17.64	17.69
2035	NYSE	TAK	Mon, Jul 1, 2019	17.83	17.94	17.65	17.65
2034	NYSE	TAK	Fri, Jun 28, 2019	17.61	17.78	17.60	17.70
2033	NYSE	TAK	Thu, Jun 27, 2019	17.62	17.64	17.46	17.57
2032	NYSE	TAK	Wed, Jun 26, 2019	17.81	17.87	17.62	17.69
2031	NYSE	TAK	Tue, Jun 25, 2019	17.50	17.72	17.50	17.59
2030	NYSE	TAK	Mon, Jun 24, 2019	17.30	17.43	17.27	17.41
2029	NYSE	TAK	Fri, Jun 21, 2019	17.48	17.61	17.41	17.45
2028	NYSE	TAK	Thu, Jun 20, 2019	17.95	17.96	17.60	17.66
2027	NYSE	TAK	Wed, Jun 19, 2019	17.33	17.84	17.33	17.82
2026	NYSE	TAK	Tue, Jun 18, 2019	17.07	17.34	17.07	17.22
2025	NYSE	TAK	Mon, Jun 17, 2019	16.90	17.17	16.90	17.07
2024	NYSE	TAK	Fri, Jun 14, 2019	17.28	17.32	17.04	17.09
2023	NYSE	TAK	Thu, Jun 13, 2019	17.35	17.39	17.27	17.35
2022	NYSE	TAK	Wed, Jun 12, 2019	17.42	17.64	17.41	17.60
2021	NYSE	TAK	Tue, Jun 11, 2019	17.52	17.60	17.43	17.55
2020	NYSE	TAK	Mon, Jun 10, 2019	17.30	17.50	17.30	17.41
2019	NYSE	TAK	Fri, Jun 7, 2019	16.82	17.17	16.82	17.11
2018	NYSE	TAK	Thu, Jun 6, 2019	16.47	16.74	16.46	16.63
2017	NYSE	TAK	Wed, Jun 5, 2019	17.00	17.00	16.80	16.83
2016	NYSE	TAK	Tue, Jun 4, 2019	16.63	16.98	16.61	16.95
2015	NYSE	TAK	Mon, Jun 3, 2019	16.70	16.70	16.49	16.58
2014	NYSE	TAK	Fri, May 31, 2019	16.89	16.98	16.78	16.97
2013	NYSE	TAK	Thu, May 30, 2019	17.37	17.38	17.13	17.24
2012	NYSE	TAK	Wed, May 29, 2019	17.60	17.72	17.46	17.69
2011	NYSE	TAK	Tue, May 28, 2019	17.85	17.95	17.82	17.91
2010	NYSE	TAK	Fri, May 24, 2019	17.51	17.76	17.51	17.71
2009	NYSE	TAK	Thu, May 23, 2019	17.51	17.51	17.28	17.43
2008	NYSE	TAK	Wed, May 22, 2019	17.69	17.69	17.44	17.48
2007	NYSE	TAK	Tue, May 21, 2019	18.00	18.00	17.82	17.92
2006	NYSE	TAK	Mon, May 20, 2019	17.92	18.11	17.92	18.01
2005	NYSE	TAK	Fri, May 17, 2019	17.39	17.60	17.39	17.47
2004	NYSE	TAK	Thu, May 16, 2019	17.57	17.61	17.35	17.38
2003	NYSE	TAK	Wed, May 15, 2019	17.81	18.03	17.70	18.03
2002	NYSE	TAK	Tue, May 14, 2019	19.00	19.00	17.78	17.92
2001	NYSE	TAK	Mon, May 13, 2019	19.50	19.61	19.40	19.49
2000	NYSE	TAK	Fri, May 10, 2019	19.37	19.85	19.37	19.78
1999	NYSE	TAK	Thu, May 9, 2019	18.65	19.08	18.65	19.05
1998	NYSE	TAK	Wed, May 8, 2019	18.80	18.80	18.46	18.62
1997	NYSE	TAK	Tue, May 7, 2019	19.03	19.13	18.68	18.70
1996	NYSE	TAK	Mon, May 6, 2019	18.08	18.40	18.06	18.36
1995	NYSE	TAK	Fri, May 3, 2019	18.17	18.38	18.12	18.35
1994	NYSE	TAK	Thu, May 2, 2019	18.13	18.21	18.03	18.12
1993	NYSE	TAK	Wed, May 1, 2019	18.22	18.34	18.11	18.22
1992	NYSE	TAK	Tue, Apr 30, 2019	18.44	18.44	18.18	18.28
1991	NYSE	TAK	Mon, Apr 29, 2019	18.42	18.48	18.33	18.39
1990	NYSE	TAK	Fri, Apr 26, 2019	18.30	18.48	18.26	18.40
1989	NYSE	TAK	Thu, Apr 25, 2019	18.80	18.80	18.14	18.18
1988	NYSE	TAK	Wed, Apr 24, 2019	18.40	18.48	18.34	18.39
1987	NYSE	TAK	Tue, Apr 23, 2019	18.26	18.44	18.19	18.41
1986	NYSE	TAK	Mon, Apr 22, 2019	18.22	18.36	18.19	18.26
1985	NYSE	TAK	Thu, Apr 18, 2019	18.23	18.30	17.74	18.15
1984	NYSE	TAK	Wed, Apr 17, 2019	18.92	19.00	18.43	18.48
1983	NYSE	TAK	Tue, Apr 16, 2019	19.11	19.11	18.95	18.96
1982	NYSE	TAK	Mon, Apr 15, 2019	19.00	19.10	18.92	18.93
1981	NYSE	TAK	Fri, Apr 12, 2019	19.31	19.34	18.98	19.04
1980	NYSE	TAK	Thu, Apr 11, 2019	19.77	19.77	19.46	19.53
1979	NYSE	TAK	Wed, Apr 10, 2019	19.75	19.86	19.75	19.81
1978	NYSE	TAK	Tue, Apr 9, 2019	19.86	19.96	19.73	19.75
1977	NYSE	TAK	Mon, Apr 8, 2019	20.00	20.02	19.81	19.81
1976	NYSE	TAK	Fri, Apr 5, 2019	20.19	20.19	20.01	20.10
1975	NYSE	TAK	Thu, Apr 4, 2019	20.25	20.32	20.13	20.23
1974	NYSE	TAK	Wed, Apr 3, 2019	20.40	20.59	20.38	20.40
1973	NYSE	TAK	Tue, Apr 2, 2019	20.45	20.45	20.23	20.28
1972	NYSE	TAK	Mon, Apr 1, 2019	20.50	20.76	20.48	20.49
1971	NYSE	TAK	Fri, Mar 29, 2019	20.65	20.65	20.09	20.37
1970	NYSE	TAK	Thu, Mar 28, 2019	20.84	20.92	20.57	20.65
1969	NYSE	TAK	Wed, Mar 27, 2019	21.16	21.38	21.11	21.27
1968	NYSE	TAK	Tue, Mar 26, 2019	21.25	21.32	20.98	21.16
1967	NYSE	TAK	Mon, Mar 25, 2019	20.88	20.98	20.66	20.76
1966	NYSE	TAK	Fri, Mar 22, 2019	21.22	21.38	20.92	20.94
1965	NYSE	TAK	Thu, Mar 21, 2019	21.25	21.60	21.25	21.52
1964	NYSE	TAK	Wed, Mar 20, 2019	21.29	21.61	21.29	21.43
1963	NYSE	TAK	Tue, Mar 19, 2019	21.43	21.49	21.18	21.26
1962	NYSE	TAK	Mon, Mar 18, 2019	21.32	21.48	21.19	21.27
1961	NYSE	TAK	Fri, Mar 15, 2019	20.96	21.51	20.96	21.22
1960	NYSE	TAK	Thu, Mar 14, 2019	20.80	20.88	20.68	20.83
1959	NYSE	TAK	Wed, Mar 13, 2019	20.73	20.90	20.69	20.90
1958	NYSE	TAK	Tue, Mar 12, 2019	20.64	20.81	20.62	20.72
1957	NYSE	TAK	Mon, Mar 11, 2019	20.40	20.69	20.36	20.63
1956	NYSE	TAK	Fri, Mar 8, 2019	20.07	20.27	20.05	20.24
1955	NYSE	TAK	Thu, Mar 7, 2019	20.29	20.33	20.13	20.17
1954	NYSE	TAK	Wed, Mar 6, 2019	20.77	20.77	20.44	20.51
1953	NYSE	TAK	Tue, Mar 5, 2019	20.99	21.07	20.79	20.96
1952	NYSE	TAK	Mon, Mar 4, 2019	21.31	21.58	21.26	21.48
1951	NYSE	TAK	Fri, Mar 1, 2019	20.42	20.50	20.27	20.41
1950	NYSE	TAK	Thu, Feb 28, 2019	20.10	20.23	20.02	20.06
1949	NYSE	TAK	Wed, Feb 27, 2019	20.28	20.29	19.99	20.02
1948	NYSE	TAK	Tue, Feb 26, 2019	19.94	20.04	19.78	19.99
1947	NYSE	TAK	Mon, Feb 25, 2019	20.09	20.18	19.91	19.96
1946	NYSE	TAK	Fri, Feb 22, 2019	19.99	20.01	19.83	19.98
1945	NYSE	TAK	Thu, Feb 21, 2019	20.12	20.18	19.88	19.94
1944	NYSE	TAK	Wed, Feb 20, 2019	20.26	20.38	20.14	20.16
1943	NYSE	TAK	Tue, Feb 19, 2019	20.17	20.34	20.06	20.25
1942	NYSE	TAK	Fri, Feb 15, 2019	20.15	20.46	20.12	20.46
1941	NYSE	TAK	Thu, Feb 14, 2019	20.02	20.16	20.02	20.11
1940	NYSE	TAK	Wed, Feb 13, 2019	19.84	20.14	19.84	20.00
1939	NYSE	TAK	Tue, Feb 12, 2019	19.62	19.90	19.62	19.83
1938	NYSE	TAK	Mon, Feb 11, 2019	19.79	19.89	19.68	19.78
1937	NYSE	TAK	Fri, Feb 8, 2019	19.78	19.82	19.58	19.75
1936	NYSE	TAK	Thu, Feb 7, 2019	20.14	20.20	19.90	20.00
1935	NYSE	TAK	Wed, Feb 6, 2019	20.06	20.16	20.04	20.12
1934	NYSE	TAK	Tue, Feb 5, 2019	19.81	19.83	19.55	19.68
1933	NYSE	TAK	Mon, Feb 4, 2019	20.19	20.35	20.00	20.23
1932	NYSE	TAK	Fri, Feb 1, 2019	20.16	20.62	20.11	20.25
1931	NYSE	TAK	Thu, Jan 31, 2019	20.10	20.10	19.79	19.97
1930	NYSE	TAK	Wed, Jan 30, 2019	20.46	20.47	20.24	20.38
1929	NYSE	TAK	Tue, Jan 29, 2019	20.46	20.48	20.15	20.20
1928	NYSE	TAK	Mon, Jan 28, 2019	20.46	20.64	20.38	20.57
1927	NYSE	TAK	Fri, Jan 25, 2019	20.36	20.63	20.32	20.56
1926	NYSE	TAK	Thu, Jan 24, 2019	20.02	20.20	19.99	20.20
1925	NYSE	TAK	Wed, Jan 23, 2019	20.01	20.10	19.94	19.95
1924	NYSE	TAK	Tue, Jan 22, 2019	20.24	20.26	19.92	20.09
1923	NYSE	TAK	Fri, Jan 18, 2019	19.65	19.86	19.58	19.78
1922	NYSE	TAK	Thu, Jan 17, 2019	19.49	19.74	19.46	19.63
1921	NYSE	TAK	Wed, Jan 16, 2019	19.76	19.91	19.43	19.50
1920	NYSE	TAK	Tue, Jan 15, 2019	20.03	20.13	19.96	20.07
1919	NYSE	TAK	Mon, Jan 14, 2019	19.89	20.12	19.80	20.08
1918	NYSE	TAK	Fri, Jan 11, 2019	19.95	20.17	19.76	20.02
1917	NYSE	TAK	Thu, Jan 10, 2019	19.46	19.62	19.13	19.13
1916	NYSE	TAK	Wed, Jan 9, 2019	19.34	19.50	18.94	19.21
1915	NYSE	TAK	Tue, Jan 8, 2019	18.80	19.41	18.64	19.00
1914	NYSE	TAK	Mon, Jan 7, 2019	18.48	18.75	18.31	18.58
1913	NYSE	TAK	Fri, Jan 4, 2019	17.20	18.02	17.03	17.79
1912	NYSE	TAK	Thu, Jan 3, 2019	16.71	16.71	16.20	16.70
1911	NYSE	TAK	Wed, Jan 2, 2019	16.69	16.82	16.49	16.82
1910	NYSE	TAK	Mon, Dec 31, 2018	16.60	17.18	16.60	16.82
1909	NYSE	TAK	Fri, Dec 28, 2018	16.79	16.90	16.57	16.74
1908	NYSE	TAK	Thu, Dec 27, 2018	17.08	17.08	16.51	16.95
1907	NYSE	TAK	Wed, Dec 26, 2018	17.21	17.38	16.87	17.26
1906	NYSE	TAK	Mon, Dec 24, 2018	16.45	17.20	16.15	16.64
1905	NYSE	TAK	Fri, Dec 21, 2018	16.62	16.92	16.35	16.59
1904	NYSE	TAK	Thu, Dec 20, 2018	16.75	16.90	16.66	16.74
1903	NYSE	TAK	Wed, Dec 19, 2018	16.03	16.07	15.81	15.93
1902	NYSE	TAK	Tue, Dec 18, 2018	15.86	15.90	15.50	15.64
1901	NYSE	TAK	Mon, Dec 17, 2018	16.93	16.94	16.34	16.50
1900	NYSE	TAK	Fri, Dec 14, 2018	17.43	17.78	17.12	17.17
1899	NYSE	TAK	Thu, Dec 13, 2018	17.30	17.46	17.23	17.44
1898	NYSE	TAK	Wed, Dec 12, 2018	16.51	16.74	16.47	16.70
1897	NYSE	TAK	Tue, Dec 11, 2018	16.34	16.44	16.10	16.26
1896	NYSE	TAK	Mon, Dec 10, 2018	16.39	16.52	16.03	16.28
1895	NYSE	TAK	Fri, Dec 7, 2018	17.20	17.20	16.70	16.79
1894	NYSE	TAK	Thu, Dec 6, 2018	17.80	17.95	17.41	17.83
1893	NYSE	TAK	Tue, Dec 4, 2018	18.55	18.60	17.75	17.80
1892	NYSE	TAK	Mon, Dec 3, 2018	18.71	18.71	18.41	18.57
1891	NYSE	TAK	Fri, Nov 30, 2018	18.62	18.91	18.53	18.80
1890	NYSE	TAK	Thu, Nov 29, 2018	18.30	18.45	18.30	18.38
1889	NYSE	TAK	Wed, Nov 28, 2018	18.59	18.70	18.41	18.63
1888	NYSE	TAK	Tue, Nov 27, 2018	18.45	18.45	18.18	18.44
1887	NYSE	TAK	Mon, Nov 26, 2018	19.01	19.23	18.95	19.00
1886	NYSE	TAK	Fri, Nov 23, 2018	19.23	19.23	18.75	18.99
1885	NYSE	TAK	Wed, Nov 21, 2018	19.28	19.36	19.10	19.22
1884	NYSE	TAK	Tue, Nov 20, 2018	19.41	19.69	19.41	19.57
1883	NYSE	TAK	Mon, Nov 19, 2018	19.53	19.60	19.30	19.49
1882	NYSE	TAK	Fri, Nov 16, 2018	18.73	19.05	18.73	18.93
1881	NYSE	TAK	Thu, Nov 15, 2018	19.10	19.31	18.90	19.23
1880	NYSE	TAK	Wed, Nov 14, 2018	19.60	19.60	19.39	19.53
1879	NYSE	TAK	Tue, Nov 13, 2018	19.68	19.77	19.45	19.68
1878	NYSE	TAK	Mon, Nov 12, 2018	19.77	19.89	19.65	19.80
1877	NYSE	TAK	Fri, Nov 9, 2018	19.75	19.95	19.60	19.80
1876	NYSE	TAK	Thu, Nov 8, 2018	20.00	20.49	20.00	20.33
1875	NYSE	TAK	Wed, Nov 7, 2018	20.61	20.76	20.56	20.70
1874	NYSE	TAK	Tue, Nov 6, 2018	20.34	20.40	20.22	20.40
1873	NYSE	TAK	Mon, Nov 5, 2018	19.99	20.18	19.98	20.13
1872	NYSE	TAK	Fri, Nov 2, 2018	20.54	20.54	19.87	20.04
1871	NYSE	TAK	Thu, Nov 1, 2018	20.40	20.65	20.20	20.50
1870	NYSE	TAK	Wed, Oct 31, 2018	20.45	21.15	20.10	21.10
1869	NYSE	TAK	Tue, Oct 30, 2018	19.85	20.24	19.66	20.20
1868	NYSE	TAK	Mon, Oct 29, 2018	20.37	20.37	19.81	20.06
1867	NYSE	TAK	Fri, Oct 26, 2018	19.48	19.55	19.12	19.42
1866	NYSE	TAK	Thu, Oct 25, 2018	19.04	19.58	19.03	19.45
1865	NYSE	TAK	Wed, Oct 24, 2018	19.88	20.15	19.44	19.46
1864	NYSE	TAK	Tue, Oct 23, 2018	19.79	20.25	19.72	20.07
1863	NYSE	TAK	Mon, Oct 22, 2018	20.28	20.38	20.15	20.22
1862	NYSE	TAK	Fri, Oct 19, 2018	20.61	20.69	20.35	20.37
1861	NYSE	TAK	Thu, Oct 18, 2018	20.76	20.95	20.61	20.66
1860	NYSE	TAK	Wed, Oct 17, 2018	20.58	20.79	20.50	20.68
1859	NYSE	TAK	Tue, Oct 16, 2018	20.70	20.70	20.22	20.45
1858	NYSE	TAK	Mon, Oct 15, 2018	19.63	19.82	19.62	19.79
1857	NYSE	TAK	Fri, Oct 12, 2018	19.92	19.92	19.27	19.53
1856	NYSE	TAK	Thu, Oct 11, 2018	19.69	19.78	19.26	19.44
1855	NYSE	TAK	Wed, Oct 10, 2018	20.05	20.07	19.72	19.75
1854	NYSE	TAK	Tue, Oct 9, 2018	19.73	20.01	19.72	19.98
1853	NYSE	TAK	Mon, Oct 8, 2018	19.90	19.95	19.72	19.95
1852	NYSE	TAK	Fri, Oct 5, 2018	20.02	20.05	19.77	19.90
1851	NYSE	TAK	Thu, Oct 4, 2018	20.27	20.42	20.20	20.26
1850	NYSE	TAK	Wed, Oct 3, 2018	20.95	21.00	20.81	20.85
1849	NYSE	TAK	Tue, Oct 2, 2018	21.05	21.05	20.64	20.76
1848	NYSE	TAK	Mon, Oct 1, 2018	21.09	21.09	20.67	20.72
1847	NYSE	TAK	Fri, Sep 28, 2018	21.35	21.44	21.27	21.37
1846	NYSE	TAK	Thu, Sep 27, 2018	21.30	21.72	21.30	21.66
1845	NYSE	TAK	Wed, Sep 26, 2018	21.58	21.94	21.58	21.69
1844	NYSE	TAK	Tue, Sep 25, 2018	21.10	21.22	21.03	21.09
1843	NYSE	TAK	Mon, Sep 24, 2018	20.90	20.99	20.70	20.70
1842	NYSE	TAK	Fri, Sep 21, 2018	21.01	21.08	20.91	20.96
1841	NYSE	TAK	Thu, Sep 20, 2018	21.19	21.25	21.05	21.16
1840	NYSE	TAK	Wed, Sep 19, 2018	21.09	21.14	20.98	20.98
1839	NYSE	TAK	Tue, Sep 18, 2018	21.35	21.46	21.20	21.41
1838	NYSE	TAK	Mon, Sep 17, 2018	21.43	21.49	21.27	21.38
1837	NYSE	TAK	Fri, Sep 14, 2018	21.00	21.95	20.90	21.60
1836	NYSE	TAK	Thu, Sep 13, 2018	20.89	20.89	20.74	20.80
1835	NYSE	TAK	Wed, Sep 12, 2018	20.42	20.73	20.42	20.66
1834	NYSE	TAK	Tue, Sep 11, 2018	20.53	20.55	20.37	20.46
1833	NYSE	TAK	Mon, Sep 10, 2018	19.99	20.00	19.79	19.89
1832	NYSE	TAK	Fri, Sep 7, 2018	19.61	19.80	19.50	19.54
1831	NYSE	TAK	Thu, Sep 6, 2018	19.95	19.96	19.73	19.86
1830	NYSE	TAK	Wed, Sep 5, 2018	20.30	20.40	20.11	20.15
1829	NYSE	TAK	Tue, Sep 4, 2018	20.90	20.90	20.58	20.61
1828	NYSE	TAK	Fri, Aug 31, 2018	20.90	20.92	20.65	20.87
1827	NYSE	TAK	Thu, Aug 30, 2018	20.89	20.89	20.61	20.75
1826	NYSE	TAK	Wed, Aug 29, 2018	20.62	20.94	20.62	20.85
1825	NYSE	TAK	Tue, Aug 28, 2018	21.15	21.15	20.93	20.94
1824	NYSE	TAK	Mon, Aug 27, 2018	21.10	21.21	20.90	21.15
1823	NYSE	TAK	Fri, Aug 24, 2018	20.76	20.90	20.70	20.78
1822	NYSE	TAK	Thu, Aug 23, 2018	20.54	20.58	20.40	20.54
1821	NYSE	TAK	Wed, Aug 22, 2018	20.76	20.89	20.70	20.84
1820	NYSE	TAK	Tue, Aug 21, 2018	20.79	20.89	20.75	20.80
1819	NYSE	TAK	Mon, Aug 20, 2018	20.63	20.87	20.63	20.70
1818	NYSE	TAK	Fri, Aug 17, 2018	20.30	20.56	20.30	20.55
1817	NYSE	TAK	Thu, Aug 16, 2018	20.71	20.94	20.61	20.85
1816	NYSE	TAK	Wed, Aug 15, 2018	20.40	20.40	20.17	20.28
1815	NYSE	TAK	Tue, Aug 14, 2018	20.63	20.65	20.53	20.62
1814	NYSE	TAK	Mon, Aug 13, 2018	21.18	21.19	20.85	20.88
1813	NYSE	TAK	Fri, Aug 10, 2018	21.05	21.14	20.85	20.90
1812	NYSE	TAK	Thu, Aug 9, 2018	21.34	21.49	21.27	21.43
1811	NYSE	TAK	Wed, Aug 8, 2018	21.42	21.42	21.29	21.35
1810	NYSE	TAK	Tue, Aug 7, 2018	21.46	21.54	21.37	21.43
1809	NYSE	TAK	Mon, Aug 6, 2018	21.39	21.41	21.30	21.39
1808	NYSE	TAK	Fri, Aug 3, 2018	21.29	21.48	21.26	21.43
1807	NYSE	TAK	Thu, Aug 2, 2018	21.45	21.45	21.12	21.34
1806	NYSE	TAK	Wed, Aug 1, 2018	21.50	21.87	21.50	21.81
1805	NYSE	TAK	Tue, Jul 31, 2018	21.05	21.30	20.81	21.20
1804	NYSE	TAK	Mon, Jul 30, 2018	20.71	20.83	20.64	20.64
1803	NYSE	TAK	Fri, Jul 27, 2018	21.13	21.13	20.87	20.91
1802	NYSE	TAK	Thu, Jul 26, 2018	21.11	21.35	21.10	21.24
1801	NYSE	TAK	Wed, Jul 25, 2018	21.38	21.38	21.17	21.30
1800	NYSE	TAK	Tue, Jul 24, 2018	21.29	21.32	21.17	21.28
1799	NYSE	TAK	Mon, Jul 23, 2018	21.23	21.25	21.16	21.17
1798	NYSE	TAK	Fri, Jul 20, 2018	20.79	21.10	20.79	21.03
1797	NYSE	TAK	Thu, Jul 19, 2018	21.14	21.28	20.84	21.17
1796	NYSE	TAK	Wed, Jul 18, 2018	20.99	20.99	20.81	20.86
1795	NYSE	TAK	Tue, Jul 17, 2018	20.98	21.15	20.87	20.93
1794	NYSE	TAK	Mon, Jul 16, 2018	20.67	20.96	20.67	20.77
1793	NYSE	TAK	Fri, Jul 13, 2018	20.73	20.83	20.67	20.70
1792	NYSE	TAK	Thu, Jul 12, 2018	20.60	20.60	20.50	20.57
1791	NYSE	TAK	Wed, Jul 11, 2018	20.62	20.70	20.54	20.70
1790	NYSE	TAK	Tue, Jul 10, 2018	20.87	20.94	20.70	20.87
1789	NYSE	TAK	Mon, Jul 9, 2018	21.17	21.19	20.82	20.87
1788	NYSE	TAK	Fri, Jul 6, 2018	20.68	20.95	20.68	20.85
1787	NYSE	TAK	Thu, Jul 5, 2018	20.66	20.85	20.65	20.83
1786	NYSE	TAK	Tue, Jul 3, 2018	20.48	20.72	20.46	20.46
1785	NYSE	TAK	Mon, Jul 2, 2018	20.44	20.61	20.40	20.55
1784	NYSE	TAK	Fri, Jun 29, 2018	21.15	21.16	20.85	20.89
1783	NYSE	TAK	Thu, Jun 28, 2018	20.42	20.82	20.41	20.69
1782	NYSE	TAK	Wed, Jun 27, 2018	20.20	20.26	20.00	20.04
1781	NYSE	TAK	Tue, Jun 26, 2018	20.45	20.52	20.30	20.50
1780	NYSE	TAK	Mon, Jun 25, 2018	20.65	20.65	20.32	20.42
1779	NYSE	TAK	Fri, Jun 22, 2018	20.30	20.30	20.14	20.19
1778	NYSE	TAK	Thu, Jun 21, 2018	20.24	20.38	20.19	20.25
1777	NYSE	TAK	Wed, Jun 20, 2018	19.81	19.83	19.54	19.76
1776	NYSE	TAK	Tue, Jun 19, 2018	19.28	19.28	18.93	18.98
1775	NYSE	TAK	Mon, Jun 18, 2018	19.50	19.50	19.25	19.33
1774	NYSE	TAK	Fri, Jun 15, 2018	19.68	19.68	19.48	19.64
1773	NYSE	TAK	Thu, Jun 14, 2018	19.64	19.82	19.64	19.78
1772	NYSE	TAK	Wed, Jun 13, 2018	19.66	19.80	19.62	19.66
1771	NYSE	TAK	Tue, Jun 12, 2018	19.95	19.95	19.61	19.68
1770	NYSE	TAK	Mon, Jun 11, 2018	19.57	19.57	19.35	19.39
1769	NYSE	TAK	Fri, Jun 8, 2018	19.41	19.53	19.41	19.47
1768	NYSE	TAK	Thu, Jun 7, 2018	19.67	19.67	19.52	19.57
1767	NYSE	TAK	Wed, Jun 6, 2018	19.65	19.69	19.45	19.57
1766	NYSE	TAK	Tue, Jun 5, 2018	19.52	19.59	19.43	19.58
1765	NYSE	TAK	Mon, Jun 4, 2018	19.33	19.42	19.08	19.27
1764	NYSE	TAK	Fri, Jun 1, 2018	19.70	19.76	19.54	19.58
1763	NYSE	TAK	Thu, May 31, 2018	20.33	20.53	20.20	20.20
1762	NYSE	TAK	Wed, May 30, 2018	20.20	20.28	20.03	20.27
1761	NYSE	TAK	Tue, May 29, 2018	20.40	20.40	20.11	20.22
1760	NYSE	TAK	Fri, May 25, 2018	20.55	20.55	20.25	20.30
1759	NYSE	TAK	Thu, May 24, 2018	20.46	20.68	20.28	20.29
1758	NYSE	TAK	Wed, May 23, 2018	20.87	20.87	20.35	20.67
1757	NYSE	TAK	Tue, May 22, 2018	21.00	21.00	20.79	20.84
1756	NYSE	TAK	Mon, May 21, 2018	20.85	20.85	20.67	20.77
1755	NYSE	TAK	Fri, May 18, 2018	21.29	21.29	20.90	20.95
1754	NYSE	TAK	Thu, May 17, 2018	21.68	21.68	21.22	21.30
1753	NYSE	TAK	Wed, May 16, 2018	21.57	21.68	21.49	21.61
1752	NYSE	TAK	Tue, May 15, 2018	21.40	21.40	21.10	21.15
1751	NYSE	TAK	Mon, May 14, 2018	21.37	21.99	21.37	21.74
1750	NYSE	TAK	Fri, May 11, 2018	21.30	21.34	21.05	21.20
1749	NYSE	TAK	Thu, May 10, 2018	21.13	21.14	20.93	21.00
1748	NYSE	TAK	Wed, May 9, 2018	20.77	20.77	20.47	20.61
1747	NYSE	TAK	Tue, May 8, 2018	21.50	21.50	20.75	20.98
1746	NYSE	TAK	Mon, May 7, 2018	20.50	21.30	20.40	21.00
1745	NYSE	TAK	Fri, May 4, 2018	20.55	20.90	20.55	20.84
1744	NYSE	TAK	Thu, May 3, 2018	20.65	20.76	20.52	20.69
1743	NYSE	TAK	Wed, May 2, 2018	20.80	20.80	20.59	20.65
1742	NYSE	TAK	Tue, May 1, 2018	21.21	21.21	20.90	21.05
1741	NYSE	TAK	Mon, Apr 30, 2018	21.45	21.45	21.17	21.21
1740	NYSE	TAK	Fri, Apr 27, 2018	21.15	21.42	20.86	21.25
1739	NYSE	TAK	Thu, Apr 26, 2018	21.18	21.18	20.83	20.85
1738	NYSE	TAK	Wed, Apr 25, 2018	20.89	21.00	20.55	20.73
1737	NYSE	TAK	Tue, Apr 24, 2018	21.88	22.20	21.80	22.12
1736	NYSE	TAK	Mon, Apr 23, 2018	22.70	22.90	22.66	22.77
1735	NYSE	TAK	Fri, Apr 20, 2018	22.50	22.60	22.16	22.49
1734	NYSE	TAK	Thu, Apr 19, 2018	23.25	23.95	23.25	23.62
1733	NYSE	TAK	Wed, Apr 18, 2018	23.67	23.85	23.66	23.72
1732	NYSE	TAK	Tue, Apr 17, 2018	23.84	23.90	23.77	23.78
1731	NYSE	TAK	Mon, Apr 16, 2018	23.39	23.50	23.35	23.46
1730	NYSE	TAK	Fri, Apr 13, 2018	23.01	23.29	22.84	22.98
1729	NYSE	TAK	Thu, Apr 12, 2018	23.62	23.62	23.35	23.39
1728	NYSE	TAK	Wed, Apr 11, 2018	23.64	23.79	23.58	23.63
1727	NYSE	TAK	Tue, Apr 10, 2018	23.10	23.42	23.10	23.41
1726	NYSE	TAK	Mon, Apr 9, 2018	23.49	23.54	23.40	23.44
1725	NYSE	TAK	Fri, Apr 6, 2018	23.80	23.80	23.01	23.02
1724	NYSE	TAK	Thu, Apr 5, 2018	24.51	24.98	24.51	24.68
1723	NYSE	TAK	Wed, Apr 4, 2018	24.60	24.95	24.54	24.95
1722	NYSE	TAK	Tue, Apr 3, 2018	24.33	24.33	24.13	24.29
1721	NYSE	TAK	Mon, Apr 2, 2018	23.71	24.12	23.68	23.74
1720	NYSE	TAK	Thu, Mar 29, 2018	24.34	24.45	24.12	24.41
1719	NYSE	TAK	Wed, Mar 28, 2018	26.09	26.09	25.30	25.63
1718	NYSE	TAK	Tue, Mar 27, 2018	26.95	26.95	26.16	26.30
1717	NYSE	TAK	Mon, Mar 26, 2018	26.36	26.45	26.18	26.40
1716	NYSE	TAK	Fri, Mar 23, 2018	26.39	26.39	25.84	25.92
1715	NYSE	TAK	Thu, Mar 22, 2018	26.42	26.46	26.02	26.06
1714	NYSE	TAK	Wed, Mar 21, 2018	26.09	26.09	25.82	25.92
1713	NYSE	TAK	Tue, Mar 20, 2018	25.80	25.89	25.75	25.82
1712	NYSE	TAK	Mon, Mar 19, 2018	26.26	26.26	25.85	25.92
1711	NYSE	TAK	Fri, Mar 16, 2018	26.83	26.83	26.46	26.57
1710	NYSE	TAK	Thu, Mar 15, 2018	26.90	26.90	26.41	26.47
1709	NYSE	TAK	Wed, Mar 14, 2018	26.40	26.59	26.40	26.48
1708	NYSE	TAK	Tue, Mar 13, 2018	26.77	26.77	26.38	26.42
1707	NYSE	TAK	Mon, Mar 12, 2018	26.60	26.80	26.60	26.74
1706	NYSE	TAK	Fri, Mar 9, 2018	26.56	26.68	26.52	26.58
1705	NYSE	TAK	Thu, Mar 8, 2018	27.10	27.24	26.97	27.00
1704	NYSE	TAK	Wed, Mar 7, 2018	27.34	27.56	27.34	27.51
1703	NYSE	TAK	Tue, Mar 6, 2018	27.95	27.97	27.78	27.93
1702	NYSE	TAK	Mon, Mar 5, 2018	27.48	27.96	27.48	27.92
1701	NYSE	TAK	Fri, Mar 2, 2018	27.44	27.81	27.29	27.76
1700	NYSE	TAK	Thu, Mar 1, 2018	27.95	28.08	27.63	27.71
1699	NYSE	TAK	Wed, Feb 28, 2018	28.55	28.67	28.46	28.46
1698	NYSE	TAK	Tue, Feb 27, 2018	28.86	28.93	28.68	28.75
1697	NYSE	TAK	Mon, Feb 26, 2018	28.54	28.64	28.40	28.59
1696	NYSE	TAK	Fri, Feb 23, 2018	27.91	28.12	27.88	28.09
1695	NYSE	TAK	Thu, Feb 22, 2018	27.65	27.78	27.58	27.64
1694	NYSE	TAK	Wed, Feb 21, 2018	27.88	27.90	27.63	27.70
1693	NYSE	TAK	Tue, Feb 20, 2018	27.88	27.88	27.65	27.65
1692	NYSE	TAK	Fri, Feb 16, 2018	28.26	28.29	28.14	28.28
1691	NYSE	TAK	Thu, Feb 15, 2018	28.09	28.16	27.82	28.14
1690	NYSE	TAK	Wed, Feb 14, 2018	27.35	28.05	27.35	28.05
1689	NYSE	TAK	Tue, Feb 13, 2018	27.46	27.50	27.19	27.37
1688	NYSE	TAK	Mon, Feb 12, 2018	27.04	28.15	27.04	27.88
1687	NYSE	TAK	Fri, Feb 9, 2018	27.80	27.80	26.73	27.82
1686	NYSE	TAK	Thu, Feb 8, 2018	28.06	28.06	27.66	27.70
1685	NYSE	TAK	Wed, Feb 7, 2018	27.91	28.26	27.90	28.07
1684	NYSE	TAK	Tue, Feb 6, 2018	27.50	28.16	27.45	28.00
1683	NYSE	TAK	Mon, Feb 5, 2018	28.92	28.92	27.37	27.85
1682	NYSE	TAK	Fri, Feb 2, 2018	29.55	29.55	29.39	29.41
1681	NYSE	TAK	Thu, Feb 1, 2018	30.31	31.29	30.04	30.35
1680	NYSE	TAK	Wed, Jan 31, 2018	29.72	29.72	29.44	29.50
1679	NYSE	TAK	Tue, Jan 30, 2018	29.87	29.96	29.73	29.96
1678	NYSE	TAK	Mon, Jan 29, 2018	30.01	30.32	30.01	30.23
1677	NYSE	TAK	Fri, Jan 26, 2018	30.60	30.79	30.60	30.74
1676	NYSE	TAK	Thu, Jan 25, 2018	30.28	30.28	29.90	29.99
1675	NYSE	TAK	Wed, Jan 24, 2018	30.15	30.27	30.14	30.23
1674	NYSE	TAK	Tue, Jan 23, 2018	30.06	30.08	29.91	30.08
1673	NYSE	TAK	Mon, Jan 22, 2018	29.44	29.57	29.37	29.56
1672	NYSE	TAK	Fri, Jan 19, 2018	29.25	29.38	29.25	29.38
1671	NYSE	TAK	Thu, Jan 18, 2018	28.95	29.09	28.95	29.06
1670	NYSE	TAK	Wed, Jan 17, 2018	28.97	29.08	28.92	29.06
1669	NYSE	TAK	Tue, Jan 16, 2018	28.87	29.21	28.87	29.04
1668	NYSE	TAK	Fri, Jan 12, 2018	29.09	29.35	29.08	29.35
1667	NYSE	TAK	Thu, Jan 11, 2018	29.05	29.55	29.05	29.49
1666	NYSE	TAK	Wed, Jan 10, 2018	29.71	29.92	29.71	29.91
1665	NYSE	TAK	Tue, Jan 9, 2018	29.52	29.62	29.50	29.58
1664	NYSE	TAK	Mon, Jan 8, 2018	29.37	29.37	28.84	29.30
1663	NYSE	TAK	Fri, Jan 5, 2018	28.86	29.16	28.88	29.16
1662	NYSE	TAK	Thu, Jan 4, 2018	29.15	29.11	28.88	29.01
1661	NYSE	TAK	Wed, Jan 3, 2018	28.50	28.98	28.61	28.91
1660	NYSE	TAK	Tue, Jan 2, 2018	28.71	28.64	28.47	28.56
1659	NYSE	TAK	Fri, Dec 29, 2017	28.43	28.52	28.38	28.45
1658	NYSE	TAK	Thu, Dec 28, 2017	28.35	28.47	28.37	28.47
1657	NYSE	TAK	Wed, Dec 27, 2017	28.18	28.60	28.45	28.54
1656	NYSE	TAK	Tue, Dec 26, 2017	28.69	28.69	28.44	28.56
1655	NYSE	TAK	Fri, Dec 22, 2017	28.16	28.55	28.37	28.51
1654	NYSE	TAK	Thu, Dec 21, 2017	28.03	28.42	28.34	28.40
1653	NYSE	TAK	Wed, Dec 20, 2017	28.58	28.58	28.01	28.31
1652	NYSE	TAK	Tue, Dec 19, 2017	28.18	28.11	28.03	28.08
1651	NYSE	TAK	Mon, Dec 18, 2017	27.77	28.08	28.02	28.05
1650	NYSE	TAK	Fri, Dec 15, 2017	28.01	27.86	27.74	27.84
1649	NYSE	TAK	Thu, Dec 14, 2017	27.85	28.00	27.85	27.94
1648	NYSE	TAK	Wed, Dec 13, 2017	27.75	27.75	27.39	27.64
1647	NYSE	TAK	Tue, Dec 12, 2017	27.21	27.04	26.90	26.96
1646	NYSE	TAK	Mon, Dec 11, 2017	27.44	27.44	27.11	27.24
1645	NYSE	TAK	Fri, Dec 8, 2017	27.06	27.20	27.06	27.12
1644	NYSE	TAK	Thu, Dec 7, 2017	27.01	27.25	27.16	27.18
1643	NYSE	TAK	Wed, Dec 6, 2017	27.00	27.07	27.02	27.04
1642	NYSE	TAK	Tue, Dec 5, 2017	27.30	27.22	27.09	27.13
1641	NYSE	TAK	Mon, Dec 4, 2017	27.23	27.41	27.21	27.25
1640	NYSE	TAK	Fri, Dec 1, 2017	27.12	27.54	27.12	27.45
1639	NYSE	TAK	Thu, Nov 30, 2017	27.54	27.74	27.50	27.67
1638	NYSE	TAK	Wed, Nov 29, 2017	27.35	27.74	27.44	27.48
1637	NYSE	TAK	Tue, Nov 28, 2017	27.49	27.81	27.68	27.74
1636	NYSE	TAK	Mon, Nov 27, 2017	27.71	27.81	27.62	27.81
1635	NYSE	TAK	Fri, Nov 24, 2017	27.45	28.00	27.45	27.88
1634	NYSE	TAK	Wed, Nov 22, 2017	27.26	27.77	27.46	27.60
1633	NYSE	TAK	Tue, Nov 21, 2017	27.69	27.77	27.60	27.72
1632	NYSE	TAK	Mon, Nov 20, 2017	27.80	27.80	27.66	27.74
1631	NYSE	TAK	Fri, Nov 17, 2017	27.69	27.84	27.65	27.78
1630	NYSE	TAK	Thu, Nov 16, 2017	27.16	27.55	27.37	27.55
1629	NYSE	TAK	Wed, Nov 15, 2017	27.31	27.47	27.16	27.31
1628	NYSE	TAK	Tue, Nov 14, 2017	28.25	28.32	28.06	28.17
1627	NYSE	TAK	Mon, Nov 13, 2017	28.25	28.36	28.19	28.36
1626	NYSE	TAK	Fri, Nov 10, 2017	28.22	28.19	28.02	28.08
1625	NYSE	TAK	Thu, Nov 9, 2017	28.14	28.00	27.75	27.90
1624	NYSE	TAK	Wed, Nov 8, 2017	28.51	28.51	28.13	28.27
1623	NYSE	TAK	Tue, Nov 7, 2017	28.49	28.49	28.00	28.21
1622	NYSE	TAK	Mon, Nov 6, 2017	28.03	28.29	28.03	28.28
1621	NYSE	TAK	Fri, Nov 3, 2017	28.09	28.55	28.09	28.28
1620	NYSE	TAK	Thu, Nov 2, 2017	28.26	28.54	28.20	28.32
1619	NYSE	TAK	Wed, Nov 1, 2017	28.40	29.15	28.40	28.55
1618	NYSE	TAK	Tue, Oct 31, 2017	28.50	28.50	28.26	28.32
1617	NYSE	TAK	Mon, Oct 30, 2017	28.11	28.39	28.11	28.34
1616	NYSE	TAK	Fri, Oct 27, 2017	28.24	28.29	28.00	28.29
1615	NYSE	TAK	Thu, Oct 26, 2017	27.78	28.07	27.90	27.93
1614	NYSE	TAK	Wed, Oct 25, 2017	27.61	27.78	27.61	27.76
1613	NYSE	TAK	Tue, Oct 24, 2017	27.95	28.07	27.83	28.00
1612	NYSE	TAK	Mon, Oct 23, 2017	27.93	28.04	27.85	28.01
1611	NYSE	TAK	Fri, Oct 20, 2017	28.02	28.15	27.93	28.07
1610	NYSE	TAK	Thu, Oct 19, 2017	28.27	28.29	27.97	28.22
1609	NYSE	TAK	Wed, Oct 18, 2017	27.61	28.11	27.89	28.11
1608	NYSE	TAK	Tue, Oct 17, 2017	27.67	28.14	27.81	27.99
1607	NYSE	TAK	Mon, Oct 16, 2017	27.90	28.18	27.90	28.18
1606	NYSE	TAK	Fri, Oct 13, 2017	27.26	27.65	27.44	27.65
1605	NYSE	TAK	Thu, Oct 12, 2017	27.34	27.48	27.29	27.40
1604	NYSE	TAK	Wed, Oct 11, 2017	27.52	27.52	27.30	27.42
1603	NYSE	TAK	Tue, Oct 10, 2017	27.36	27.45	27.29	27.32
1602	NYSE	TAK	Mon, Oct 9, 2017	27.49	27.43	27.23	27.39
1601	NYSE	TAK	Fri, Oct 6, 2017	27.54	27.57	27.26	27.33
1600	NYSE	TAK	Thu, Oct 5, 2017	27.75	27.75	27.50	27.60
1599	NYSE	TAK	Wed, Oct 4, 2017	27.65	27.94	27.65	27.89
1598	NYSE	TAK	Tue, Oct 3, 2017	27.72	27.72	27.49	27.71
1597	NYSE	TAK	Mon, Oct 2, 2017	26.94	27.46	27.25	27.43
1596	NYSE	TAK	Fri, Sep 29, 2017	27.72	27.69	27.57	27.69
1595	NYSE	TAK	Thu, Sep 28, 2017	27.48	27.32	27.06	27.30
1594	NYSE	TAK	Wed, Sep 27, 2017	27.30	27.63	27.14	27.62
1593	NYSE	TAK	Tue, Sep 26, 2017	27.13	27.71	27.13	27.52
1592	NYSE	TAK	Mon, Sep 25, 2017	27.21	27.86	27.21	27.72
1591	NYSE	TAK	Fri, Sep 22, 2017	26.95	27.33	27.12	27.12
1590	NYSE	TAK	Thu, Sep 21, 2017	26.96	27.30	27.16	27.23
1589	NYSE	TAK	Wed, Sep 20, 2017	27.18	27.64	27.18	27.39
1588	NYSE	TAK	Tue, Sep 19, 2017	27.49	27.94	27.49	27.92
1587	NYSE	TAK	Mon, Sep 18, 2017	27.66	27.70	27.50	27.69
1586	NYSE	TAK	Fri, Sep 15, 2017	27.81	28.00	27.59	27.67
1585	NYSE	TAK	Thu, Sep 14, 2017	27.75	27.95	27.75	27.93
1584	NYSE	TAK	Wed, Sep 13, 2017	28.05	28.05	27.85	28.03
1583	NYSE	TAK	Tue, Sep 12, 2017	28.19	28.12	27.99	28.11
1582	NYSE	TAK	Mon, Sep 11, 2017	28.56	28.40	28.15	28.23
1581	NYSE	TAK	Fri, Sep 8, 2017	28.15	28.18	27.87	28.02
1580	NYSE	TAK	Thu, Sep 7, 2017	27.21	27.66	27.50	27.61
1579	NYSE	TAK	Wed, Sep 6, 2017	27.32	27.49	27.32	27.43
1578	NYSE	TAK	Tue, Sep 5, 2017	27.69	27.72	27.10	27.54
1577	NYSE	TAK	Fri, Sep 1, 2017	27.30	27.69	27.53	27.61
1576	NYSE	TAK	Thu, Aug 31, 2017	27.65	27.77	27.36	27.77
1575	NYSE	TAK	Wed, Aug 30, 2017	27.07	27.49	27.07	27.41
1574	NYSE	TAK	Tue, Aug 29, 2017	27.25	27.50	27.25	27.46
1573	NYSE	TAK	Mon, Aug 28, 2017	26.82	27.18	26.87	27.17
1572	NYSE	TAK	Fri, Aug 25, 2017	26.94	27.07	26.85	26.91
1571	NYSE	TAK	Thu, Aug 24, 2017	26.72	27.21	26.92	26.99
1570	NYSE	TAK	Wed, Aug 23, 2017	27.19	27.22	26.81	27.03
1569	NYSE	TAK	Tue, Aug 22, 2017	26.70	26.95	26.55	26.77
1568	NYSE	TAK	Mon, Aug 21, 2017	27.06	27.22	24.07	27.07
1567	NYSE	TAK	Fri, Aug 18, 2017	27.29	27.29	27.04	27.15
1566	NYSE	TAK	Thu, Aug 17, 2017	27.16	27.02	26.83	26.83
1565	NYSE	TAK	Wed, Aug 16, 2017	26.93	27.10	26.93	27.09
1564	NYSE	TAK	Tue, Aug 15, 2017	26.73	27.00	26.91	26.93
1563	NYSE	TAK	Mon, Aug 14, 2017	27.15	27.15	26.98	27.04
1562	NYSE	TAK	Fri, Aug 11, 2017	26.89	27.21	27.11	27.19
1561	NYSE	TAK	Thu, Aug 10, 2017	27.31	27.35	27.10	27.10
1560	NYSE	TAK	Wed, Aug 9, 2017	26.93	26.94	26.61	26.80
1559	NYSE	TAK	Tue, Aug 8, 2017	27.21	27.21	27.00	27.06
1558	NYSE	TAK	Mon, Aug 7, 2017	27.21	27.21	27.00	27.12
1557	NYSE	TAK	Fri, Aug 4, 2017	27.21	27.35	27.10	27.29
1556	NYSE	TAK	Thu, Aug 3, 2017	26.89	27.18	26.58	27.05
1555	NYSE	TAK	Wed, Aug 2, 2017	26.78	26.82	26.65	26.77
1554	NYSE	TAK	Tue, Aug 1, 2017	26.95	27.27	26.37	26.86
1553	NYSE	TAK	Mon, Jul 31, 2017	26.33	26.60	26.33	26.60
1552	NYSE	TAK	Fri, Jul 28, 2017	25.71	26.69	25.71	26.30
1551	NYSE	TAK	Thu, Jul 27, 2017	25.57	25.65	25.29	25.65
1550	NYSE	TAK	Wed, Jul 26, 2017	25.00	25.38	25.03	25.37
1549	NYSE	TAK	Tue, Jul 25, 2017	25.57	25.54	25.31	25.37
1548	NYSE	TAK	Mon, Jul 24, 2017	25.58	25.78	25.40	25.62
1547	NYSE	TAK	Fri, Jul 21, 2017	25.95	26.00	25.62	25.84
1546	NYSE	TAK	Thu, Jul 20, 2017	25.95	25.96	25.70	25.83
1545	NYSE	TAK	Wed, Jul 19, 2017	25.70	25.86	25.55	25.77
1544	NYSE	TAK	Tue, Jul 18, 2017	25.72	25.76	25.50	25.71
1543	NYSE	TAK	Mon, Jul 17, 2017	25.35	25.35	25.14	25.24
1542	NYSE	TAK	Fri, Jul 14, 2017	25.43	25.43	25.08	25.21
1541	NYSE	TAK	Thu, Jul 13, 2017	25.12	25.25	25.22	25.25
1540	NYSE	TAK	Wed, Jul 12, 2017	25.43	25.32	25.11	25.21
1539	NYSE	TAK	Tue, Jul 11, 2017	25.25	25.19	24.96	25.06
1538	NYSE	TAK	Mon, Jul 10, 2017	25.19	25.19	24.87	25.06
1537	NYSE	TAK	Fri, Jul 7, 2017	24.98	25.07	24.46	24.90
1536	NYSE	TAK	Thu, Jul 6, 2017	25.10	25.11	24.99	25.07
1535	NYSE	TAK	Wed, Jul 5, 2017	25.00	25.00	24.83	24.95
1534	NYSE	TAK	Mon, Jul 3, 2017	25.39	25.36	25.22	25.32
1533	NYSE	TAK	Fri, Jun 30, 2017	25.54	25.51	25.35	25.42
1532	NYSE	TAK	Thu, Jun 29, 2017	25.46	25.62	25.41	25.52
1531	NYSE	TAK	Wed, Jun 28, 2017	25.71	25.79	25.60	25.75
1530	NYSE	TAK	Tue, Jun 27, 2017	25.88	25.99	25.76	25.83
1529	NYSE	TAK	Mon, Jun 26, 2017	25.98	26.22	25.77	25.77
1528	NYSE	TAK	Fri, Jun 23, 2017	25.79	25.89	25.72	25.88
1527	NYSE	TAK	Thu, Jun 22, 2017	25.82	25.96	25.67	25.92
1526	NYSE	TAK	Wed, Jun 21, 2017	25.58	25.61	25.52	25.59
1525	NYSE	TAK	Tue, Jun 20, 2017	25.65	25.45	25.36	25.39
1524	NYSE	TAK	Mon, Jun 19, 2017	25.63	25.64	25.46	25.59
1523	NYSE	TAK	Fri, Jun 16, 2017	25.30	25.56	25.51	25.54
1522	NYSE	TAK	Thu, Jun 15, 2017	25.47	25.45	25.35	25.43
1521	NYSE	TAK	Wed, Jun 14, 2017	25.66	25.68	25.47	25.55
1520	NYSE	TAK	Tue, Jun 13, 2017	25.47	25.59	25.53	25.59
1519	NYSE	TAK	Mon, Jun 12, 2017	25.44	25.55	25.39	25.52
1518	NYSE	TAK	Fri, Jun 9, 2017	25.17	25.33	25.17	25.28
1517	NYSE	TAK	Thu, Jun 8, 2017	25.68	25.80	25.68	25.80
1516	NYSE	TAK	Wed, Jun 7, 2017	25.84	25.91	25.80	25.84
1515	NYSE	TAK	Tue, Jun 6, 2017	25.96	26.02	25.87	26.02
1514	NYSE	TAK	Mon, Jun 5, 2017	26.19	26.35	26.20	26.27
1513	NYSE	TAK	Fri, Jun 2, 2017	26.32	26.20	26.00	26.19
1512	NYSE	TAK	Thu, Jun 1, 2017	25.73	25.89	25.50	25.87
1511	NYSE	TAK	Wed, May 31, 2017	25.84	25.87	25.77	25.77
1510	NYSE	TAK	Tue, May 30, 2017	25.77	26.22	25.77	25.99
1509	NYSE	TAK	Fri, May 26, 2017	25.61	26.01	25.61	26.00
1508	NYSE	TAK	Thu, May 25, 2017	25.74	26.01	25.70	26.00
1507	NYSE	TAK	Wed, May 24, 2017	25.62	26.17	25.92	26.03
1506	NYSE	TAK	Tue, May 23, 2017	26.00	26.16	26.00	26.09
1505	NYSE	TAK	Mon, May 22, 2017	25.87	25.90	25.78	25.87
1504	NYSE	TAK	Fri, May 19, 2017	26.01	25.95	25.62	25.85
1503	NYSE	TAK	Thu, May 18, 2017	25.68	25.90	25.75	25.82
1502	NYSE	TAK	Wed, May 17, 2017	25.59	25.60	25.48	25.59
1501	NYSE	TAK	Tue, May 16, 2017	24.85	24.92	24.85	24.92
1500	NYSE	TAK	Mon, May 15, 2017	24.94	25.02	24.98	25.00
1499	NYSE	TAK	Fri, May 12, 2017	24.77	24.78	24.69	24.72
1498	NYSE	TAK	Thu, May 11, 2017	24.69	24.74	24.65	24.68
1497	NYSE	TAK	Wed, May 10, 2017	24.26	24.51	23.99	24.48
1496	NYSE	TAK	Tue, May 9, 2017	24.61	24.61	24.32	24.35
1495	NYSE	TAK	Mon, May 8, 2017	24.26	24.45	24.31	24.41
1494	NYSE	TAK	Fri, May 5, 2017	24.19	24.24	24.18	24.21
1493	NYSE	TAK	Thu, May 4, 2017	24.03	24.16	24.03	24.16
1492	NYSE	TAK	Wed, May 3, 2017	24.00	24.06	23.93	24.06
1491	NYSE	TAK	Tue, May 2, 2017	24.12	24.13	24.03	24.07
1490	NYSE	TAK	Mon, May 1, 2017	24.05	24.08	23.95	24.05
1489	NYSE	TAK	Fri, Apr 28, 2017	24.08	25.28	24.00	24.78
1488	NYSE	TAK	Thu, Apr 27, 2017	23.95	24.01	23.94	23.98
1487	NYSE	TAK	Wed, Apr 26, 2017	23.97	23.96	23.87	23.93
1486	NYSE	TAK	Tue, Apr 25, 2017	24.25	24.30	24.20	24.25
1485	NYSE	TAK	Mon, Apr 24, 2017	24.33	24.40	24.28	24.40
1484	NYSE	TAK	Fri, Apr 21, 2017	24.30	24.30	24.27	24.29
1483	NYSE	TAK	Thu, Apr 20, 2017	24.06	24.10	23.97	24.08
1482	NYSE	TAK	Wed, Apr 19, 2017	24.42	24.47	24.36	24.41
1481	NYSE	TAK	Tue, Apr 18, 2017	23.91	23.95	23.88	23.92
1480	NYSE	TAK	Mon, Apr 17, 2017	23.98	24.05	23.95	23.99
1479	NYSE	TAK	Thu, Apr 13, 2017	23.71	23.81	23.71	23.75
1478	NYSE	TAK	Wed, Apr 12, 2017	23.95	24.01	23.89	24.00
1477	NYSE	TAK	Tue, Apr 11, 2017	23.86	23.92	23.82	23.91
1476	NYSE	TAK	Mon, Apr 10, 2017	23.74	23.77	23.69	23.69
1475	NYSE	TAK	Fri, Apr 7, 2017	23.74	23.77	23.66	23.66
1474	NYSE	TAK	Thu, Apr 6, 2017	23.61	23.64	23.56	23.63
1473	NYSE	TAK	Wed, Apr 5, 2017	23.86	23.94	23.83	23.91
1472	NYSE	TAK	Tue, Apr 4, 2017	23.62	23.96	23.62	23.93
1471	NYSE	TAK	Mon, Apr 3, 2017	23.52	23.73	23.52	23.73
1470	NYSE	TAK	Fri, Mar 31, 2017	23.56	23.66	23.55	23.64
1469	NYSE	TAK	Thu, Mar 30, 2017	23.91	24.13	23.91	24.10
1468	NYSE	TAK	Wed, Mar 29, 2017	23.24	23.33	23.08	23.16
1467	NYSE	TAK	Tue, Mar 28, 2017	23.81	23.89	23.65	23.80
1466	NYSE	TAK	Mon, Mar 27, 2017	23.75	23.75	23.60	23.72
1465	NYSE	TAK	Fri, Mar 24, 2017	23.68	23.75	23.60	23.75
1464	NYSE	TAK	Thu, Mar 23, 2017	23.68	23.74	23.55	23.69
1463	NYSE	TAK	Wed, Mar 22, 2017	23.58	23.59	23.35	23.54
1462	NYSE	TAK	Tue, Mar 21, 2017	23.53	23.74	23.52	23.55
1461	NYSE	TAK	Mon, Mar 20, 2017	23.61	23.61	23.48	23.56
1460	NYSE	TAK	Fri, Mar 17, 2017	23.33	23.70	23.33	23.57
1459	NYSE	TAK	Thu, Mar 16, 2017	23.56	23.59	23.30	23.38
1458	NYSE	TAK	Wed, Mar 15, 2017	23.24	23.76	23.24	23.76
1457	NYSE	TAK	Tue, Mar 14, 2017	23.40	23.57	23.23	23.39
1456	NYSE	TAK	Mon, Mar 13, 2017	23.42	23.68	23.26	23.67
1455	NYSE	TAK	Fri, Mar 10, 2017	23.17	23.30	23.00	23.19
1454	NYSE	TAK	Thu, Mar 9, 2017	22.89	22.89	22.79	22.87
1453	NYSE	TAK	Wed, Mar 8, 2017	23.01	23.01	22.86	22.89
1452	NYSE	TAK	Tue, Mar 7, 2017	23.12	23.22	23.01	23.06
1451	NYSE	TAK	Mon, Mar 6, 2017	23.06	23.21	23.05	23.13
1450	NYSE	TAK	Fri, Mar 3, 2017	23.00	23.15	23.00	23.10
1449	NYSE	TAK	Thu, Mar 2, 2017	23.23	23.37	23.12	23.16
1448	NYSE	TAK	Wed, Mar 1, 2017	23.57	23.77	23.55	23.62
1447	NYSE	TAK	Tue, Feb 28, 2017	23.44	23.58	23.24	23.29
1446	NYSE	TAK	Mon, Feb 27, 2017	23.70	23.79	23.70	23.78
1445	NYSE	TAK	Fri, Feb 24, 2017	23.71	23.81	23.71	23.81
1444	NYSE	TAK	Thu, Feb 23, 2017	23.58	23.70	23.58	23.68
1443	NYSE	TAK	Wed, Feb 22, 2017	23.25	23.65	23.25	23.62
1442	NYSE	TAK	Tue, Feb 21, 2017	23.20	23.31	23.10	23.31
1441	NYSE	TAK	Fri, Feb 17, 2017	23.08	23.11	23.01	23.11
1440	NYSE	TAK	Thu, Feb 16, 2017	22.88	23.13	22.86	22.99
1439	NYSE	TAK	Wed, Feb 15, 2017	22.53	22.97	22.49	22.79
1438	NYSE	TAK	Tue, Feb 14, 2017	22.64	22.92	22.64	22.89
1437	NYSE	TAK	Mon, Feb 13, 2017	22.92	23.11	22.92	23.08
1436	NYSE	TAK	Fri, Feb 10, 2017	22.37	22.66	22.37	22.66
1435	NYSE	TAK	Thu, Feb 9, 2017	22.53	22.60	22.40	22.53
1434	NYSE	TAK	Wed, Feb 8, 2017	22.47	22.68	22.35	22.58
1433	NYSE	TAK	Tue, Feb 7, 2017	22.23	22.54	22.23	22.53
1432	NYSE	TAK	Mon, Feb 6, 2017	21.88	22.37	21.88	22.37
1431	NYSE	TAK	Fri, Feb 3, 2017	21.85	22.03	21.77	21.98
1430	NYSE	TAK	Thu, Feb 2, 2017	21.80	21.84	21.65	21.77
1429	NYSE	TAK	Wed, Feb 1, 2017	21.55	21.85	21.28	21.73
1428	NYSE	TAK	Tue, Jan 31, 2017	21.05	21.05	20.85	20.98
1427	NYSE	TAK	Mon, Jan 30, 2017	20.75	21.10	20.75	21.05
1426	NYSE	TAK	Fri, Jan 27, 2017	20.93	20.95	20.83	20.95
1425	NYSE	TAK	Thu, Jan 26, 2017	20.87	21.35	20.82	21.03
1424	NYSE	TAK	Wed, Jan 25, 2017	21.00	21.11	20.91	21.11
1423	NYSE	TAK	Tue, Jan 24, 2017	21.13	21.13	20.80	20.96
1422	NYSE	TAK	Mon, Jan 23, 2017	20.90	20.96	20.46	20.94
1421	NYSE	TAK	Fri, Jan 20, 2017	20.41	20.72	20.37	20.67
1420	NYSE	TAK	Thu, Jan 19, 2017	20.20	20.70	20.20	20.58
1419	NYSE	TAK	Wed, Jan 18, 2017	20.86	20.90	20.81	20.81
1418	NYSE	TAK	Tue, Jan 17, 2017	21.37	21.37	21.10	21.25
1417	NYSE	TAK	Fri, Jan 13, 2017	21.28	21.32	21.19	21.30
1416	NYSE	TAK	Thu, Jan 12, 2017	21.25	21.37	21.12	21.25
1415	NYSE	TAK	Wed, Jan 11, 2017	21.25	21.59	21.25	21.36
1414	NYSE	TAK	Tue, Jan 10, 2017	21.69	21.74	21.42	21.61
1413	NYSE	TAK	Mon, Jan 9, 2017	21.25	22.00	21.25	21.72
1412	NYSE	TAK	Fri, Jan 6, 2017	21.20	21.63	21.20	21.39
1411	NYSE	TAK	Thu, Jan 5, 2017	21.02	21.45	21.02	21.26
1410	NYSE	TAK	Wed, Jan 4, 2017	20.81	20.82	20.67	20.80
1409	NYSE	TAK	Tue, Jan 3, 2017	20.39	20.82	20.39	20.81
1408	NYSE	TAK	Fri, Dec 30, 2016	20.48	20.78	20.42	20.78
1407	NYSE	TAK	Thu, Dec 29, 2016	20.26	20.56	20.26	20.53
1406	NYSE	TAK	Wed, Dec 28, 2016	20.70	20.90	20.50	20.52
1405	NYSE	TAK	Tue, Dec 27, 2016	20.39	20.89	20.39	20.73
1404	NYSE	TAK	Fri, Dec 23, 2016	20.42	20.45	20.37	20.44
1403	NYSE	TAK	Thu, Dec 22, 2016	20.27	20.71	20.27	20.35
1402	NYSE	TAK	Wed, Dec 21, 2016	20.23	20.67	20.18	20.28
1401	NYSE	TAK	Tue, Dec 20, 2016	20.32	20.87	20.32	20.47
1400	NYSE	TAK	Mon, Dec 19, 2016	20.26	20.67	20.26	20.53
1399	NYSE	TAK	Fri, Dec 16, 2016	20.02	20.39	19.96	20.13
1398	NYSE	TAK	Thu, Dec 15, 2016	20.42	20.59	20.12	20.24
1397	NYSE	TAK	Wed, Dec 14, 2016	21.13	21.13	20.46	20.46
1396	NYSE	TAK	Tue, Dec 13, 2016	20.82	21.14	20.82	20.98
1395	NYSE	TAK	Mon, Dec 12, 2016	20.41	20.70	20.41	20.52
1394	NYSE	TAK	Fri, Dec 9, 2016	20.33	20.53	20.30	20.38
1393	NYSE	TAK	Thu, Dec 8, 2016	20.27	20.28	20.00	20.04
1392	NYSE	TAK	Wed, Dec 7, 2016	20.37	20.37	20.11	20.22
1391	NYSE	TAK	Tue, Dec 6, 2016	20.41	20.41	20.29	20.31
1390	NYSE	TAK	Mon, Dec 5, 2016	20.09	20.39	20.09	20.35
1389	NYSE	TAK	Fri, Dec 2, 2016	20.72	20.72	20.37	20.40
1388	NYSE	TAK	Thu, Dec 1, 2016	20.15	20.71	20.15	20.27
1387	NYSE	TAK	Wed, Nov 30, 2016	20.65	21.07	20.65	20.68
1386	NYSE	TAK	Tue, Nov 29, 2016	20.96	21.08	20.81	20.97
1385	NYSE	TAK	Mon, Nov 28, 2016	20.92	21.03	20.84	21.00
1384	NYSE	TAK	Fri, Nov 25, 2016	20.80	21.02	20.64	20.69
1383	NYSE	TAK	Wed, Nov 23, 2016	21.05	21.07	20.82	21.05
1382	NYSE	TAK	Tue, Nov 22, 2016	21.35	21.58	21.01	21.07
1381	NYSE	TAK	Mon, Nov 21, 2016	20.92	21.19	20.92	21.15
1380	NYSE	TAK	Fri, Nov 18, 2016	21.25	21.25	20.94	20.96
1379	NYSE	TAK	Thu, Nov 17, 2016	21.58	21.65	21.50	21.56
1378	NYSE	TAK	Wed, Nov 16, 2016	21.21	21.59	21.16	21.46
1377	NYSE	TAK	Tue, Nov 15, 2016	21.50	21.50	21.19	21.46
1376	NYSE	TAK	Mon, Nov 14, 2016	21.54	21.54	21.14	21.24
1375	NYSE	TAK	Fri, Nov 11, 2016	21.56	22.05	21.52	21.83
1374	NYSE	TAK	Thu, Nov 10, 2016	21.50	21.65	21.43	21.60
1373	NYSE	TAK	Wed, Nov 9, 2016	21.50	21.70	21.32	21.35
1372	NYSE	TAK	Tue, Nov 8, 2016	21.75	21.75	21.14	21.43
1371	NYSE	TAK	Mon, Nov 7, 2016	21.72	22.00	21.72	21.84
1370	NYSE	TAK	Fri, Nov 4, 2016	21.81	22.28	21.81	22.06
1369	NYSE	TAK	Thu, Nov 3, 2016	22.01	22.67	22.01	22.54
1368	NYSE	TAK	Wed, Nov 2, 2016	22.37	22.50	22.01	22.30
1367	NYSE	TAK	Tue, Nov 1, 2016	22.46	22.59	22.30	22.57
1366	NYSE	TAK	Mon, Oct 31, 2016	22.59	22.59	22.35	22.45
1365	NYSE	TAK	Fri, Oct 28, 2016	22.64	23.17	22.64	23.01
1364	NYSE	TAK	Thu, Oct 27, 2016	22.90	22.93	22.76	22.78
1363	NYSE	TAK	Wed, Oct 26, 2016	22.76	23.20	22.76	23.05
1362	NYSE	TAK	Tue, Oct 25, 2016	22.52	23.00	22.52	22.73
1361	NYSE	TAK	Mon, Oct 24, 2016	22.83	23.16	22.81	23.06
1360	NYSE	TAK	Fri, Oct 21, 2016	23.03	23.28	22.79	22.83
1359	NYSE	TAK	Thu, Oct 20, 2016	22.81	23.25	22.81	23.25
1358	NYSE	TAK	Wed, Oct 19, 2016	23.23	23.39	23.22	23.26
1357	NYSE	TAK	Tue, Oct 18, 2016	23.36	23.36	22.98	23.29
1356	NYSE	TAK	Mon, Oct 17, 2016	22.90	23.43	22.90	23.25
1355	NYSE	TAK	Fri, Oct 14, 2016	23.17	23.31	22.99	23.27
1354	NYSE	TAK	Thu, Oct 13, 2016	23.03	23.53	23.03	23.48
1353	NYSE	TAK	Wed, Oct 12, 2016	23.41	23.63	23.35	23.40
1352	NYSE	TAK	Tue, Oct 11, 2016	23.41	23.68	23.41	23.62
1351	NYSE	TAK	Mon, Oct 10, 2016	23.41	23.79	23.40	23.77
1350	NYSE	TAK	Fri, Oct 7, 2016	23.55	23.61	23.45	23.61
1349	NYSE	TAK	Thu, Oct 6, 2016	23.57	23.57	23.13	23.31
1348	NYSE	TAK	Wed, Oct 5, 2016	23.81	23.81	23.37	23.62
1347	NYSE	TAK	Tue, Oct 4, 2016	23.77	23.97	23.57	23.57
1346	NYSE	TAK	Mon, Oct 3, 2016	23.77	23.81	23.64	23.79
1345	NYSE	TAK	Fri, Sep 30, 2016	23.59	24.12	23.59	23.96
1344	NYSE	TAK	Thu, Sep 29, 2016	23.90	24.11	23.73	23.83
1343	NYSE	TAK	Wed, Sep 28, 2016	23.85	24.47	23.85	24.34
1342	NYSE	TAK	Tue, Sep 27, 2016	24.00	24.46	23.93	24.46
1341	NYSE	TAK	Mon, Sep 26, 2016	23.72	24.00	23.72	23.90
1340	NYSE	TAK	Fri, Sep 23, 2016	23.84	23.84	23.61	23.76
1339	NYSE	TAK	Thu, Sep 22, 2016	23.99	23.99	23.70	23.83
1338	NYSE	TAK	Wed, Sep 21, 2016	23.27	23.75	23.27	23.75
1337	NYSE	TAK	Tue, Sep 20, 2016	22.86	23.03	22.82	22.90
1336	NYSE	TAK	Mon, Sep 19, 2016	22.34	22.70	22.34	22.60
1335	NYSE	TAK	Fri, Sep 16, 2016	22.07	22.50	22.07	22.50
1334	NYSE	TAK	Thu, Sep 15, 2016	22.52	22.61	22.35	22.55
1333	NYSE	TAK	Wed, Sep 14, 2016	22.72	22.72	22.60	22.64
1332	NYSE	TAK	Tue, Sep 13, 2016	23.00	23.13	22.85	22.93
1331	NYSE	TAK	Mon, Sep 12, 2016	23.01	23.13	22.77	23.13
1330	NYSE	TAK	Fri, Sep 9, 2016	22.87	23.02	22.66	22.78
1329	NYSE	TAK	Thu, Sep 8, 2016	23.14	23.15	23.00	23.11
1328	NYSE	TAK	Wed, Sep 7, 2016	23.24	23.34	23.13	23.21
1327	NYSE	TAK	Tue, Sep 6, 2016	22.95	23.12	22.66	23.07
1326	NYSE	TAK	Fri, Sep 2, 2016	22.95	22.95	22.79	22.92
1325	NYSE	TAK	Thu, Sep 1, 2016	22.41	22.76	22.41	22.68
1324	NYSE	TAK	Wed, Aug 31, 2016	21.94	22.18	21.94	22.07
1323	NYSE	TAK	Tue, Aug 30, 2016	22.50	22.50	22.30	22.48
1322	NYSE	TAK	Mon, Aug 29, 2016	22.02	22.49	22.02	22.35
1321	NYSE	TAK	Fri, Aug 26, 2016	22.40	22.63	22.22	22.34
1320	NYSE	TAK	Thu, Aug 25, 2016	22.53	22.70	22.35	22.52
1319	NYSE	TAK	Wed, Aug 24, 2016	22.49	22.87	22.49	22.75
1318	NYSE	TAK	Tue, Aug 23, 2016	22.58	22.95	22.58	22.85
1317	NYSE	TAK	Mon, Aug 22, 2016	22.62	22.65	22.31	22.63
1316	NYSE	TAK	Fri, Aug 19, 2016	22.65	22.70	22.51	22.59
1315	NYSE	TAK	Thu, Aug 18, 2016	22.79	22.85	22.71	22.85
1314	NYSE	TAK	Wed, Aug 17, 2016	23.27	23.36	23.20	23.30
1313	NYSE	TAK	Tue, Aug 16, 2016	23.12	23.33	23.12	23.29
1312	NYSE	TAK	Mon, Aug 15, 2016	23.39	23.47	23.32	23.43
1311	NYSE	TAK	Fri, Aug 12, 2016	23.64	23.72	23.63	23.70
1310	NYSE	TAK	Thu, Aug 11, 2016	23.59	23.65	23.51	23.54
1309	NYSE	TAK	Wed, Aug 10, 2016	23.54	23.58	23.27	23.51
1308	NYSE	TAK	Tue, Aug 9, 2016	23.23	23.50	23.03	23.34
1307	NYSE	TAK	Mon, Aug 8, 2016	23.19	23.39	23.10	23.29
1306	NYSE	TAK	Fri, Aug 5, 2016	22.71	23.05	22.71	23.04
1305	NYSE	TAK	Thu, Aug 4, 2016	23.30	23.50	23.30	23.50
1304	NYSE	TAK	Wed, Aug 3, 2016	23.28	23.33	23.21	23.31
1303	NYSE	TAK	Tue, Aug 2, 2016	23.17	23.40	23.15	23.26
1302	NYSE	TAK	Mon, Aug 1, 2016	23.50	23.57	23.30	23.30
1301	NYSE	TAK	Fri, Jul 29, 2016	22.08	22.68	21.82	22.67
1300	NYSE	TAK	Thu, Jul 28, 2016	21.76	21.80	21.57	21.77
1299	NYSE	TAK	Wed, Jul 27, 2016	21.58	21.80	21.37	21.60
1298	NYSE	TAK	Tue, Jul 26, 2016	21.40	21.64	21.37	21.56
1297	NYSE	TAK	Mon, Jul 25, 2016	21.75	21.75	21.37	21.52
1296	NYSE	TAK	Fri, Jul 22, 2016	20.92	21.20	20.92	21.20
1295	NYSE	TAK	Thu, Jul 21, 2016	20.96	21.06	20.90	21.02
1294	NYSE	TAK	Wed, Jul 20, 2016	21.18	21.29	21.07	21.11
1293	NYSE	TAK	Tue, Jul 19, 2016	20.84	21.02	20.66	20.89
1292	NYSE	TAK	Mon, Jul 18, 2016	20.78	21.00	20.57	20.69
1291	NYSE	TAK	Fri, Jul 15, 2016	20.49	20.83	20.49	20.73
1290	NYSE	TAK	Thu, Jul 14, 2016	21.39	21.43	21.04	21.24
1289	NYSE	TAK	Wed, Jul 13, 2016	21.24	21.33	20.98	21.10
1288	NYSE	TAK	Tue, Jul 12, 2016	21.50	21.85	21.50	21.50
1287	NYSE	TAK	Mon, Jul 11, 2016	21.59	22.03	21.56	21.77
1286	NYSE	TAK	Fri, Jul 8, 2016	21.37	21.56	21.19	21.49
1285	NYSE	TAK	Thu, Jul 7, 2016	21.57	22.02	21.57	21.79
1284	NYSE	TAK	Wed, Jul 6, 2016	21.50	21.69	21.23	21.58
1283	NYSE	TAK	Tue, Jul 5, 2016	21.44	21.72	21.44	21.68
1282	NYSE	TAK	Fri, Jul 1, 2016	21.55	21.64	21.42	21.45
1281	NYSE	TAK	Thu, Jun 30, 2016	21.67	21.67	21.31	21.54
1280	NYSE	TAK	Wed, Jun 29, 2016	21.54	21.87	21.54	21.80
1279	NYSE	TAK	Tue, Jun 28, 2016	21.46	21.50	21.22	21.35
1278	NYSE	TAK	Mon, Jun 27, 2016	21.16	21.20	21.04	21.08
1277	NYSE	TAK	Fri, Jun 24, 2016	20.78	20.78	20.55	20.58
1276	NYSE	TAK	Thu, Jun 23, 2016	21.53	21.53	21.08	21.30
1275	NYSE	TAK	Wed, Jun 22, 2016	20.98	21.16	20.98	21.03
1274	NYSE	TAK	Tue, Jun 21, 2016	21.47	21.69	21.29	21.38
1273	NYSE	TAK	Mon, Jun 20, 2016	21.66	21.66	21.27	21.35
1272	NYSE	TAK	Fri, Jun 17, 2016	20.58	20.75	20.43	20.74
1271	NYSE	TAK	Thu, Jun 16, 2016	20.32	20.64	20.32	20.60
1270	NYSE	TAK	Wed, Jun 15, 2016	20.72	20.92	20.72	20.82
1269	NYSE	TAK	Tue, Jun 14, 2016	20.66	20.82	20.49	20.61
1268	NYSE	TAK	Mon, Jun 13, 2016	21.03	21.08	20.79	20.89
1267	NYSE	TAK	Fri, Jun 10, 2016	21.07	21.07	20.92	21.00
1266	NYSE	TAK	Thu, Jun 9, 2016	21.27	21.47	21.27	21.30
1265	NYSE	TAK	Wed, Jun 8, 2016	21.53	21.53	21.36	21.42
1264	NYSE	TAK	Tue, Jun 7, 2016	21.74	21.80	21.42	21.43
1263	NYSE	TAK	Mon, Jun 6, 2016	21.75	21.77	21.32	21.47
1262	NYSE	TAK	Fri, Jun 3, 2016	21.37	21.60	21.28	21.38
1261	NYSE	TAK	Thu, Jun 2, 2016	20.85	21.27	20.85	21.06
1260	NYSE	TAK	Wed, Jun 1, 2016	21.20	21.50	21.20	21.33
1259	NYSE	TAK	Tue, May 31, 2016	21.60	21.63	21.45	21.57
1258	NYSE	TAK	Fri, May 27, 2016	21.77	21.79	21.48	21.50
1257	NYSE	TAK	Thu, May 26, 2016	21.75	21.99	21.75	21.87
1256	NYSE	TAK	Wed, May 25, 2016	21.36	21.58	21.26	21.50
1255	NYSE	TAK	Tue, May 24, 2016	21.89	21.89	21.34	21.64
1254	NYSE	TAK	Mon, May 23, 2016	21.76	21.81	21.45	21.48
1253	NYSE	TAK	Fri, May 20, 2016	21.04	21.55	21.04	21.24
1252	NYSE	TAK	Thu, May 19, 2016	21.33	21.36	21.23	21.28
1251	NYSE	TAK	Wed, May 18, 2016	21.69	21.69	21.48	21.49
1250	NYSE	TAK	Tue, May 17, 2016	22.05	22.05	21.78	21.78
1249	NYSE	TAK	Mon, May 16, 2016	22.12	22.13	22.05	22.08
1248	NYSE	TAK	Fri, May 13, 2016	22.38	22.44	22.32	22.39
1247	NYSE	TAK	Thu, May 12, 2016	23.08	23.10	22.90	22.99
1246	NYSE	TAK	Wed, May 11, 2016	23.34	23.34	23.01	23.09
1245	NYSE	TAK	Tue, May 10, 2016	24.10	24.10	23.49	23.60
1244	NYSE	TAK	Mon, May 9, 2016	24.14	24.23	24.10	24.19
1243	NYSE	TAK	Fri, May 6, 2016	23.76	23.98	23.76	23.94
1242	NYSE	TAK	Thu, May 5, 2016	23.60	23.72	23.58	23.63
1241	NYSE	TAK	Wed, May 4, 2016	23.44	23.56	23.44	23.52
1240	NYSE	TAK	Tue, May 3, 2016	23.74	23.78	23.35	23.76
1239	NYSE	TAK	Mon, May 2, 2016	24.00	24.00	23.84	23.94
1238	NYSE	TAK	Fri, Apr 29, 2016	23.87	24.02	23.43	23.96
1237	NYSE	TAK	Thu, Apr 28, 2016	24.20	24.20	23.82	23.86
1236	NYSE	TAK	Wed, Apr 27, 2016	24.26	24.84	24.26	24.45
1235	NYSE	TAK	Tue, Apr 26, 2016	25.05	25.05	24.72	24.78
1234	NYSE	TAK	Mon, Apr 25, 2016	24.27	24.83	24.27	24.60
1233	NYSE	TAK	Fri, Apr 22, 2016	25.11	25.15	24.58	24.93
1232	NYSE	TAK	Thu, Apr 21, 2016	24.86	24.93	24.78	24.80
1231	NYSE	TAK	Wed, Apr 20, 2016	24.68	24.94	24.68	24.76
1230	NYSE	TAK	Tue, Apr 19, 2016	24.71	24.71	24.56	24.56
1229	NYSE	TAK	Mon, Apr 18, 2016	24.53	24.69	24.51	24.59
1228	NYSE	TAK	Fri, Apr 15, 2016	24.76	24.93	24.71	24.74
1227	NYSE	TAK	Thu, Apr 14, 2016	24.57	24.76	24.57	24.68
1226	NYSE	TAK	Wed, Apr 13, 2016	24.27	24.33	24.19	24.28
1225	NYSE	TAK	Tue, Apr 12, 2016	23.80	24.03	23.79	24.00
1224	NYSE	TAK	Mon, Apr 11, 2016	23.73	23.81	23.63	23.63
1223	NYSE	TAK	Fri, Apr 8, 2016	23.92	24.00	23.80	23.85
1222	NYSE	TAK	Thu, Apr 7, 2016	23.60	23.62	23.41	23.50
1221	NYSE	TAK	Wed, Apr 6, 2016	22.96	23.18	22.84	23.18
1220	NYSE	TAK	Tue, Apr 5, 2016	22.48	22.71	22.40	22.49
1219	NYSE	TAK	Mon, Apr 4, 2016	22.56	22.58	22.46	22.50
1218	NYSE	TAK	Fri, Apr 1, 2016	22.36	22.36	22.10	22.31
1217	NYSE	TAK	Thu, Mar 31, 2016	23.01	23.01	22.76	22.82
1216	NYSE	TAK	Wed, Mar 30, 2016	23.51	23.77	23.38	23.39
1215	NYSE	TAK	Tue, Mar 29, 2016	23.45	23.63	23.22	23.58
1214	NYSE	TAK	Mon, Mar 28, 2016	24.46	24.46	23.58	24.10
1213	NYSE	TAK	Thu, Mar 24, 2016	23.80	23.95	23.78	23.91
1212	NYSE	TAK	Wed, Mar 23, 2016	23.90	24.08	23.78	23.89
1211	NYSE	TAK	Tue, Mar 22, 2016	23.99	24.10	23.70	24.02
1210	NYSE	TAK	Mon, Mar 21, 2016	23.66	23.79	23.65	23.75
1209	NYSE	TAK	Fri, Mar 18, 2016	23.67	23.75	23.57	23.70
1208	NYSE	TAK	Thu, Mar 17, 2016	23.99	24.20	23.99	24.11
1207	NYSE	TAK	Wed, Mar 16, 2016	23.70	24.03	23.70	23.92
1206	NYSE	TAK	Fri, Mar 11, 2016	24.11	24.33	24.11	24.30
1205	NYSE	TAK	Thu, Mar 10, 2016	24.13	24.25	23.80	24.06
1204	NYSE	TAK	Wed, Mar 9, 2016	23.64	23.92	23.64	23.87
1203	NYSE	TAK	Tue, Mar 8, 2016	23.77	24.32	23.77	24.15
1202	NYSE	TAK	Mon, Mar 7, 2016	23.98	24.26	23.68	24.24
1201	NYSE	TAK	Fri, Mar 4, 2016	24.40	24.43	24.26	24.41
1200	NYSE	TAK	Thu, Mar 3, 2016	24.25	24.42	24.25	24.42
1199	NYSE	TAK	Wed, Mar 2, 2016	24.41	24.60	24.41	24.60
1198	NYSE	TAK	Tue, Mar 1, 2016	23.98	24.26	23.98	24.21
1197	NYSE	TAK	Mon, Feb 29, 2016	24.00	24.01	23.80	23.89
1196	NYSE	TAK	Fri, Feb 26, 2016	24.02	24.40	24.02	24.19
1195	NYSE	TAK	Thu, Feb 25, 2016	23.94	24.13	23.89	24.08
1194	NYSE	TAK	Wed, Feb 24, 2016	23.64	24.07	23.35	24.07
1193	NYSE	TAK	Tue, Feb 23, 2016	23.64	23.88	23.58	23.76
1192	NYSE	TAK	Mon, Feb 22, 2016	23.96	24.23	23.96	24.15
1191	NYSE	TAK	Fri, Feb 19, 2016	23.61	23.78	23.61	23.76
1190	NYSE	TAK	Thu, Feb 18, 2016	24.30	24.30	23.86	23.86
1189	NYSE	TAK	Wed, Feb 17, 2016	23.52	23.69	23.28	23.60
1188	NYSE	TAK	Tue, Feb 16, 2016	23.74	23.85	23.64	23.83
1187	NYSE	TAK	Fri, Feb 12, 2016	22.74	23.23	22.74	23.20
1186	NYSE	TAK	Thu, Feb 11, 2016	23.27	23.34	23.12	23.28
1185	NYSE	TAK	Wed, Feb 10, 2016	23.62	23.73	23.52	23.53
1184	NYSE	TAK	Tue, Feb 9, 2016	24.27	24.43	24.03	24.35
1183	NYSE	TAK	Mon, Feb 8, 2016	24.51	24.64	24.37	24.64
1182	NYSE	TAK	Fri, Feb 5, 2016	23.90	24.31	23.90	24.12
1181	NYSE	TAK	Thu, Feb 4, 2016	23.67	24.19	23.67	24.19
1180	NYSE	TAK	Wed, Feb 3, 2016	24.71	25.40	24.60	25.39
1179	NYSE	TAK	Tue, Feb 2, 2016	24.44	24.44	24.32	24.38
1178	NYSE	TAK	Mon, Feb 1, 2016	24.06	24.30	23.87	23.96
1177	NYSE	TAK	Fri, Jan 29, 2016	23.89	24.22	23.87	24.22
1176	NYSE	TAK	Thu, Jan 28, 2016	23.95	24.00	23.88	23.96
1175	NYSE	TAK	Wed, Jan 27, 2016	24.05	24.24	23.79	23.94
1174	NYSE	TAK	Tue, Jan 26, 2016	23.93	24.07	23.87	24.04
1173	NYSE	TAK	Mon, Jan 25, 2016	23.72	23.82	23.53	23.56
1172	NYSE	TAK	Fri, Jan 22, 2016	23.77	23.78	23.48	23.74
1171	NYSE	TAK	Thu, Jan 21, 2016	22.84	23.14	22.84	23.11
1170	NYSE	TAK	Wed, Jan 20, 2016	22.84	23.06	22.63	22.98
1169	NYSE	TAK	Tue, Jan 19, 2016	23.60	23.73	23.36	23.55
1168	NYSE	TAK	Fri, Jan 15, 2016	23.52	23.63	23.40	23.50
1167	NYSE	TAK	Thu, Jan 14, 2016	23.76	23.89	23.70	23.85
1166	NYSE	TAK	Wed, Jan 13, 2016	24.13	24.13	23.64	23.69
1165	NYSE	TAK	Tue, Jan 12, 2016	23.97	24.33	23.97	24.15
1164	NYSE	TAK	Mon, Jan 11, 2016	24.27	24.37	24.14	24.30
1163	NYSE	TAK	Fri, Jan 8, 2016	24.64	24.64	24.16	24.16
1162	NYSE	TAK	Thu, Jan 7, 2016	24.60	24.89	24.60	24.70
1161	NYSE	TAK	Wed, Jan 6, 2016	24.35	24.68	24.35	24.55
1160	NYSE	TAK	Tue, Jan 5, 2016	24.60	24.74	24.54	24.68
1159	NYSE	TAK	Mon, Jan 4, 2016	24.52	24.70	24.44	24.66
1158	NYSE	TAK	Thu, Dec 31, 2015	25.00	25.10	25.00	25.03
1157	NYSE	TAK	Wed, Dec 30, 2015	25.15	25.25	25.05	25.17
1156	NYSE	TAK	Tue, Dec 29, 2015	25.12	25.50	25.12	25.34
1155	NYSE	TAK	Mon, Dec 28, 2015	24.58	24.71	24.57	24.71
1154	NYSE	TAK	Thu, Dec 24, 2015	24.39	24.51	24.35	24.46
1153	NYSE	TAK	Wed, Dec 23, 2015	24.78	24.95	24.78	24.90
1152	NYSE	TAK	Tue, Dec 22, 2015	24.69	24.75	24.52	24.66
1151	NYSE	TAK	Mon, Dec 21, 2015	24.79	24.79	24.52	24.62
1150	NYSE	TAK	Fri, Dec 18, 2015	24.54	24.61	24.47	24.57
1149	NYSE	TAK	Thu, Dec 17, 2015	24.33	24.37	24.10	24.16
1148	NYSE	TAK	Wed, Dec 16, 2015	23.70	24.00	23.62	23.90
1147	NYSE	TAK	Tue, Dec 15, 2015	23.75	23.75	23.35	23.47
1146	NYSE	TAK	Mon, Dec 14, 2015	23.66	23.73	23.51	23.63
1145	NYSE	TAK	Fri, Dec 11, 2015	23.36	23.73	23.36	23.62
1144	NYSE	TAK	Thu, Dec 10, 2015	23.49	23.81	23.49	23.64
1143	NYSE	TAK	Wed, Dec 9, 2015	23.85	23.90	23.68	23.76
1142	NYSE	TAK	Tue, Dec 8, 2015	23.90	24.15	23.90	24.05
1141	NYSE	TAK	Mon, Dec 7, 2015	24.45	24.62	24.28	24.47
1140	NYSE	TAK	Fri, Dec 4, 2015	24.23	24.39	24.13	24.39
1139	NYSE	TAK	Thu, Dec 3, 2015	24.51	24.51	24.34	24.51
1138	NYSE	TAK	Wed, Dec 2, 2015	24.53	24.83	24.35	24.39
1137	NYSE	TAK	Tue, Dec 1, 2015	24.45	24.85	24.45	24.82
1136	NYSE	TAK	Mon, Nov 30, 2015	24.40	24.64	24.30	24.44
1135	NYSE	TAK	Fri, Nov 27, 2015	25.14	25.18	25.03	25.15
1134	NYSE	TAK	Wed, Nov 25, 2015	25.18	25.24	24.84	25.10
1133	NYSE	TAK	Tue, Nov 24, 2015	25.29	25.41	25.26	25.41
1132	NYSE	TAK	Mon, Nov 23, 2015	25.48	25.61	25.29	25.43
1131	NYSE	TAK	Fri, Nov 20, 2015	25.26	25.72	25.15	25.50
1130	NYSE	TAK	Thu, Nov 19, 2015	25.12	25.15	25.02	25.04
1129	NYSE	TAK	Wed, Nov 18, 2015	24.88	25.11	24.88	25.11
1128	NYSE	TAK	Tue, Nov 17, 2015	25.04	25.06	24.88	25.01
1127	NYSE	TAK	Mon, Nov 16, 2015	24.90	25.02	24.90	25.02
1126	NYSE	TAK	Fri, Nov 13, 2015	25.06	25.06	24.89	24.90
1125	NYSE	TAK	Thu, Nov 12, 2015	24.89	25.07	24.81	24.94
1124	NYSE	TAK	Wed, Nov 11, 2015	25.11	25.14	25.02	25.08
1123	NYSE	TAK	Tue, Nov 10, 2015	25.16	25.16	25.04	25.07
1122	NYSE	TAK	Mon, Nov 9, 2015	24.85	25.02	24.76	24.97
1121	NYSE	TAK	Fri, Nov 6, 2015	24.99	25.21	24.92	24.99
1120	NYSE	TAK	Thu, Nov 5, 2015	25.09	25.09	24.90	25.08
1119	NYSE	TAK	Wed, Nov 4, 2015	24.71	24.79	24.59	24.67
1118	NYSE	TAK	Tue, Nov 3, 2015	24.79	24.89	24.67	24.85
1117	NYSE	TAK	Mon, Nov 2, 2015	24.59	24.77	24.50	24.77
1116	NYSE	TAK	Fri, Oct 30, 2015	24.29	24.78	24.12	24.77
1115	NYSE	TAK	Thu, Oct 29, 2015	24.22	24.75	24.22	24.72
1114	NYSE	TAK	Wed, Oct 28, 2015	24.46	24.47	24.25	24.47
1113	NYSE	TAK	Tue, Oct 27, 2015	23.75	24.29	23.75	24.25
1112	NYSE	TAK	Mon, Oct 26, 2015	23.97	24.00	23.86	24.00
1111	NYSE	TAK	Fri, Oct 23, 2015	23.82	23.82	23.65	23.80
1110	NYSE	TAK	Thu, Oct 22, 2015	23.49	23.59	23.49	23.50
1109	NYSE	TAK	Wed, Oct 21, 2015	23.67	23.71	23.64	23.71
1108	NYSE	TAK	Tue, Oct 20, 2015	23.82	23.82	23.66	23.71
1107	NYSE	TAK	Mon, Oct 19, 2015	23.54	23.75	23.54	23.74
1106	NYSE	TAK	Fri, Oct 16, 2015	23.83	23.83	23.67	23.78
1105	NYSE	TAK	Thu, Oct 15, 2015	23.47	23.60	23.33	23.58
1104	NYSE	TAK	Wed, Oct 14, 2015	22.86	22.86	22.61	22.68
1103	NYSE	TAK	Tue, Oct 13, 2015	22.64	22.82	22.64	22.66
1102	NYSE	TAK	Mon, Oct 12, 2015	22.86	22.88	22.77	22.85
1101	NYSE	TAK	Fri, Oct 9, 2015	22.87	22.87	22.69	22.76
1100	NYSE	TAK	Thu, Oct 8, 2015	22.62	22.81	22.62	22.81
1099	NYSE	TAK	Wed, Oct 7, 2015	23.01	23.01	22.80	22.90
1098	NYSE	TAK	Tue, Oct 6, 2015	22.72	22.77	22.47	22.55
1097	NYSE	TAK	Mon, Oct 5, 2015	22.76	22.76	22.57	22.65
1096	NYSE	TAK	Fri, Oct 2, 2015	21.66	21.91	21.51	21.86
1095	NYSE	TAK	Thu, Oct 1, 2015	21.94	22.00	21.87	21.91
1094	NYSE	TAK	Wed, Sep 30, 2015	21.87	22.06	21.65	21.87
1093	NYSE	TAK	Tue, Sep 29, 2015	21.65	21.79	21.52	21.60
1092	NYSE	TAK	Mon, Sep 28, 2015	22.58	22.58	22.27	22.29
1091	NYSE	TAK	Fri, Sep 25, 2015	23.23	23.23	22.98	23.01
1090	NYSE	TAK	Thu, Sep 24, 2015	22.50	22.64	22.33	22.64
1089	NYSE	TAK	Wed, Sep 23, 2015	23.01	23.01	22.83	22.93
1088	NYSE	TAK	Tue, Sep 22, 2015	23.23	23.23	22.95	23.14
1087	NYSE	TAK	Mon, Sep 21, 2015	23.41	23.43	23.24	23.27
1086	NYSE	TAK	Fri, Sep 18, 2015	23.38	23.43	23.24	23.31
1085	NYSE	TAK	Thu, Sep 17, 2015	23.69	23.87	23.60	23.76
1084	NYSE	TAK	Wed, Sep 16, 2015	24.07	24.07	23.87	23.99
1083	NYSE	TAK	Tue, Sep 15, 2015	23.80	24.06	23.80	24.00
1082	NYSE	TAK	Mon, Sep 14, 2015	23.82	23.95	23.82	23.91
1081	NYSE	TAK	Fri, Sep 11, 2015	23.79	23.85	23.70	23.78
1080	NYSE	TAK	Thu, Sep 10, 2015	23.63	23.97	23.63	23.93
1079	NYSE	TAK	Wed, Sep 9, 2015	24.40	24.41	24.04	24.07
1078	NYSE	TAK	Tue, Sep 8, 2015	23.40	23.56	23.40	23.43
1077	NYSE	TAK	Fri, Sep 4, 2015	23.60	23.67	23.60	23.62
1076	NYSE	TAK	Thu, Sep 3, 2015	24.23	24.25	24.05	24.10
1075	NYSE	TAK	Wed, Sep 2, 2015	23.89	23.89	23.65	23.78
1074	NYSE	TAK	Tue, Sep 1, 2015	23.50	23.65	23.40	23.43
1073	NYSE	TAK	Mon, Aug 31, 2015	24.51	24.68	24.48	24.54
1072	NYSE	TAK	Fri, Aug 28, 2015	24.71	24.71	24.50	24.51
1071	NYSE	TAK	Thu, Aug 27, 2015	24.48	24.68	24.44	24.62
1070	NYSE	TAK	Wed, Aug 26, 2015	24.23	24.38	24.15	24.38
1069	NYSE	TAK	Tue, Aug 25, 2015	24.80	24.80	23.98	24.02
1068	NYSE	TAK	Mon, Aug 24, 2015	24.57	24.78	23.91	24.62
1067	NYSE	TAK	Fri, Aug 21, 2015	25.58	25.60	25.32	25.44
1066	NYSE	TAK	Thu, Aug 20, 2015	26.03	26.11	25.55	25.85
1065	NYSE	TAK	Wed, Aug 19, 2015	26.28	26.43	26.26	26.36
1064	NYSE	TAK	Tue, Aug 18, 2015	26.36	26.52	26.36	26.44
1063	NYSE	TAK	Mon, Aug 17, 2015	26.18	26.34	26.18	26.32
1062	NYSE	TAK	Fri, Aug 14, 2015	26.19	26.28	26.11	26.27
1061	NYSE	TAK	Thu, Aug 13, 2015	26.12	26.15	26.06	26.11
1060	NYSE	TAK	Wed, Aug 12, 2015	25.52	25.87	25.52	25.87
1059	NYSE	TAK	Tue, Aug 11, 2015	25.40	25.69	25.40	25.61
1058	NYSE	TAK	Mon, Aug 10, 2015	25.85	25.85	25.79	25.81
1057	NYSE	TAK	Fri, Aug 7, 2015	25.16	25.32	25.16	25.26
1056	NYSE	TAK	Thu, Aug 6, 2015	25.35	25.43	25.35	25.41
1055	NYSE	TAK	Wed, Aug 5, 2015	25.81	25.89	25.78	25.80
1054	NYSE	TAK	Tue, Aug 4, 2015	25.88	25.99	25.87	25.96
1053	NYSE	TAK	Mon, Aug 3, 2015	25.20	25.48	25.20	25.46
1052	NYSE	TAK	Fri, Jul 31, 2015	25.17	25.30	25.17	25.29
1051	NYSE	TAK	Thu, Jul 30, 2015	24.40	24.77	24.40	24.77
1050	NYSE	TAK	Wed, Jul 29, 2015	24.58	24.82	24.58	24.81
1049	NYSE	TAK	Tue, Jul 28, 2015	24.60	24.70	24.60	24.67
1048	NYSE	TAK	Mon, Jul 27, 2015	24.64	24.78	24.63	24.70
1047	NYSE	TAK	Fri, Jul 24, 2015	25.08	25.16	24.97	24.97
1046	NYSE	TAK	Thu, Jul 23, 2015	25.09	25.09	24.96	25.00
1045	NYSE	TAK	Wed, Jul 22, 2015	24.95	24.95	24.84	24.87
1044	NYSE	TAK	Tue, Jul 21, 2015	25.03	25.03	24.84	24.85
1043	NYSE	TAK	Mon, Jul 20, 2015	25.16	25.29	25.16	25.25
1042	NYSE	TAK	Fri, Jul 17, 2015	25.26	25.27	25.14	25.15
1041	NYSE	TAK	Thu, Jul 16, 2015	25.17	25.17	25.01	25.05
1040	NYSE	TAK	Wed, Jul 15, 2015	25.20	25.29	25.15	25.19
1039	NYSE	TAK	Tue, Jul 14, 2015	24.90	25.15	24.83	25.14
1038	NYSE	TAK	Mon, Jul 13, 2015	24.74	24.88	24.74	24.88
1037	NYSE	TAK	Fri, Jul 10, 2015	24.34	24.45	24.34	24.42
1036	NYSE	TAK	Thu, Jul 9, 2015	24.52	24.52	24.28	24.38
1035	NYSE	TAK	Wed, Jul 8, 2015	24.41	24.41	24.18	24.25
1034	NYSE	TAK	Tue, Jul 7, 2015	24.64	24.75	24.61	24.74
1033	NYSE	TAK	Mon, Jul 6, 2015	24.36	24.44	24.32	24.41
1032	NYSE	TAK	Thu, Jul 2, 2015	24.30	24.41	24.30	24.41
1031	NYSE	TAK	Wed, Jul 1, 2015	23.99	24.06	23.94	24.04
1030	NYSE	TAK	Tue, Jun 30, 2015	24.19	24.25	24.11	24.22
1029	NYSE	TAK	Mon, Jun 29, 2015	23.90	23.90	23.72	23.77
1028	NYSE	TAK	Fri, Jun 26, 2015	24.08	24.23	24.07	24.22
1027	NYSE	TAK	Thu, Jun 25, 2015	24.38	24.44	24.35	24.35
1026	NYSE	TAK	Wed, Jun 24, 2015	24.36	24.44	24.28	24.37
1025	NYSE	TAK	Tue, Jun 23, 2015	24.49	24.58	24.46	24.46
1024	NYSE	TAK	Mon, Jun 22, 2015	24.44	24.58	24.44	24.47
1023	NYSE	TAK	Fri, Jun 19, 2015	23.91	24.09	23.91	23.99
1022	NYSE	TAK	Thu, Jun 18, 2015	24.25	24.27	23.98	24.19
1021	NYSE	TAK	Wed, Jun 17, 2015	24.17	24.19	23.97	24.19
1020	NYSE	TAK	Tue, Jun 16, 2015	24.30	24.43	24.29	24.39
1019	NYSE	TAK	Mon, Jun 15, 2015	24.74	24.83	24.68	24.79
1018	NYSE	TAK	Fri, Jun 12, 2015	24.71	24.76	24.62	24.66
1017	NYSE	TAK	Thu, Jun 11, 2015	24.73	24.98	24.73	24.87
1016	NYSE	TAK	Wed, Jun 10, 2015	24.70	24.77	24.63	24.74
1015	NYSE	TAK	Tue, Jun 9, 2015	23.83	23.98	23.83	23.89
1014	NYSE	TAK	Mon, Jun 8, 2015	23.99	23.99	23.82	23.92
1013	NYSE	TAK	Fri, Jun 5, 2015	23.97	24.06	23.97	24.03
1012	NYSE	TAK	Thu, Jun 4, 2015	23.93	24.11	23.93	24.06
1011	NYSE	TAK	Wed, Jun 3, 2015	24.30	24.34	24.25	24.26
1010	NYSE	TAK	Tue, Jun 2, 2015	24.24	24.31	24.16	24.23
1009	NYSE	TAK	Mon, Jun 1, 2015	24.34	24.34	24.26	24.29
1008	NYSE	TAK	Fri, May 29, 2015	24.21	24.28	24.18	24.27
1007	NYSE	TAK	Thu, May 28, 2015	24.28	24.40	24.28	24.40
1006	NYSE	TAK	Wed, May 27, 2015	24.21	24.25	24.15	24.20
1005	NYSE	TAK	Tue, May 26, 2015	24.52	24.52	24.34	24.41
1004	NYSE	TAK	Fri, May 22, 2015	24.55	24.81	24.55	24.73
1003	NYSE	TAK	Thu, May 21, 2015	24.79	24.90	24.72	24.90
1002	NYSE	TAK	Wed, May 20, 2015	24.73	24.91	24.73	24.85
1001	NYSE	TAK	Tue, May 19, 2015	25.32	25.32	25.21	25.22
1000	NYSE	TAK	Mon, May 18, 2015	25.28	25.39	25.28	25.37
999	NYSE	TAK	Fri, May 15, 2015	25.47	25.90	24.71	25.25
998	NYSE	TAK	Thu, May 14, 2015	25.99	26.04	25.82	26.03
997	NYSE	TAK	Wed, May 13, 2015	25.99	26.03	25.95	25.96
996	NYSE	TAK	Tue, May 12, 2015	25.72	25.89	25.66	25.87
995	NYSE	TAK	Mon, May 11, 2015	25.93	25.93	25.84	25.86
994	NYSE	TAK	Fri, May 8, 2015	25.77	25.87	25.74	25.87
993	NYSE	TAK	Thu, May 7, 2015	25.75	25.77	25.70	25.74
992	NYSE	TAK	Wed, May 6, 2015	25.73	25.77	25.59	25.70
991	NYSE	TAK	Tue, May 5, 2015	25.99	25.99	25.66	25.71
990	NYSE	TAK	Mon, May 4, 2015	26.03	26.03	25.88	26.00
989	NYSE	TAK	Fri, May 1, 2015	25.80	25.93	25.80	25.93
988	NYSE	TAK	Thu, Apr 30, 2015	25.80	25.80	25.65	25.69
987	NYSE	TAK	Wed, Apr 29, 2015	26.00	26.25	26.00	26.25
986	NYSE	TAK	Tue, Apr 28, 2015	26.32	26.41	26.04	26.16
985	NYSE	TAK	Mon, Apr 27, 2015	26.23	26.27	26.23	26.26
984	NYSE	TAK	Fri, Apr 24, 2015	26.32	26.32	26.20	26.26
983	NYSE	TAK	Thu, Apr 23, 2015	26.23	26.34	26.22	26.33
982	NYSE	TAK	Wed, Apr 22, 2015	26.30	26.32	26.27	26.29
981	NYSE	TAK	Tue, Apr 21, 2015	26.43	26.46	26.37	26.42
980	NYSE	TAK	Mon, Apr 20, 2015	26.07	26.19	26.07	26.07
979	NYSE	TAK	Fri, Apr 17, 2015	25.52	25.53	25.50	25.52
978	NYSE	TAK	Thu, Apr 16, 2015	25.19	25.23	25.11	25.21
977	NYSE	TAK	Wed, Apr 15, 2015	25.25	25.30	25.16	25.20
976	NYSE	TAK	Tue, Apr 14, 2015	25.23	25.31	25.14	25.16
975	NYSE	TAK	Mon, Apr 13, 2015	25.35	25.35	25.22	25.28
974	NYSE	TAK	Fri, Apr 10, 2015	25.21	25.36	25.21	25.33
973	NYSE	TAK	Thu, Apr 9, 2015	25.16	25.21	25.12	25.21
972	NYSE	TAK	Wed, Apr 8, 2015	25.27	25.31	24.89	25.04
971	NYSE	TAK	Tue, Apr 7, 2015	24.87	24.90	24.81	24.86
970	NYSE	TAK	Mon, Apr 6, 2015	24.91	25.06	24.89	24.97
969	NYSE	TAK	Thu, Apr 2, 2015	24.89	24.89	24.75	24.86
968	NYSE	TAK	Wed, Apr 1, 2015	24.44	24.68	24.44	24.54
967	NYSE	TAK	Tue, Mar 31, 2015	24.99	25.06	24.98	25.04
966	NYSE	TAK	Mon, Mar 30, 2015	25.53	25.56	25.44	25.47
965	NYSE	TAK	Fri, Mar 27, 2015	25.59	25.70	25.57	25.68
964	NYSE	TAK	Thu, Mar 26, 2015	26.07	26.20	26.05	26.10
963	NYSE	TAK	Wed, Mar 25, 2015	26.58	26.58	26.47	26.50
962	NYSE	TAK	Tue, Mar 24, 2015	26.80	26.92	26.75	26.77
961	NYSE	TAK	Mon, Mar 23, 2015	26.97	27.11	26.95	26.98
960	NYSE	TAK	Fri, Mar 20, 2015	26.38	26.52	26.31	26.52
959	NYSE	TAK	Thu, Mar 19, 2015	26.17	26.17	26.12	26.16
958	NYSE	TAK	Wed, Mar 18, 2015	26.27	26.57	26.26	26.52
957	NYSE	TAK	Tue, Mar 17, 2015	26.30	26.33	26.18	26.33
956	NYSE	TAK	Mon, Mar 16, 2015	26.18	26.20	26.12	26.16
955	NYSE	TAK	Fri, Mar 13, 2015	26.43	26.48	26.33	26.41
954	NYSE	TAK	Thu, Mar 12, 2015	26.93	26.96	26.84	26.96
953	NYSE	TAK	Wed, Mar 11, 2015	26.62	26.65	26.54	26.62
952	NYSE	TAK	Tue, Mar 10, 2015	26.43	26.48	26.39	26.45
951	NYSE	TAK	Mon, Mar 9, 2015	26.61	26.78	26.61	26.75
950	NYSE	TAK	Fri, Mar 6, 2015	27.50	27.52	27.40	27.45
949	NYSE	TAK	Thu, Mar 5, 2015	27.26	27.32	27.15	27.24
948	NYSE	TAK	Wed, Mar 4, 2015	26.73	26.73	26.56	26.73
947	NYSE	TAK	Tue, Mar 3, 2015	26.22	26.36	26.21	26.35
946	NYSE	TAK	Mon, Mar 2, 2015	25.88	25.91	25.82	25.86
945	NYSE	TAK	Fri, Feb 27, 2015	25.68	25.68	25.57	25.68
944	NYSE	TAK	Thu, Feb 26, 2015	25.70	25.70	25.55	25.65
943	NYSE	TAK	Wed, Feb 25, 2015	25.76	25.76	25.62	25.73
942	NYSE	TAK	Tue, Feb 24, 2015	25.71	25.88	25.71	25.88
941	NYSE	TAK	Mon, Feb 23, 2015	25.51	25.66	25.51	25.66
940	NYSE	TAK	Fri, Feb 20, 2015	25.54	25.58	25.47	25.55
939	NYSE	TAK	Thu, Feb 19, 2015	25.66	25.67	25.59	25.61
938	NYSE	TAK	Wed, Feb 18, 2015	25.79	25.80	25.65	25.80
937	NYSE	TAK	Tue, Feb 17, 2015	25.47	25.48	25.39	25.40
936	NYSE	TAK	Fri, Feb 13, 2015	25.69	25.72	25.56	25.62
935	NYSE	TAK	Thu, Feb 12, 2015	25.32	25.46	25.27	25.46
934	NYSE	TAK	Wed, Feb 11, 2015	24.92	24.96	24.85	24.96
933	NYSE	TAK	Tue, Feb 10, 2015	25.10	25.12	24.92	24.92
932	NYSE	TAK	Mon, Feb 9, 2015	24.83	24.91	24.83	24.90
931	NYSE	TAK	Fri, Feb 6, 2015	24.83	24.91	24.79	24.82
930	NYSE	TAK	Thu, Feb 5, 2015	25.05	25.05	24.92	24.96
929	NYSE	TAK	Wed, Feb 4, 2015	25.03	25.18	24.96	25.15
928	NYSE	TAK	Tue, Feb 3, 2015	24.64	24.87	24.61	24.87
927	NYSE	TAK	Mon, Feb 2, 2015	25.10	25.15	25.02	25.15
926	NYSE	TAK	Fri, Jan 30, 2015	24.92	25.13	24.84	25.08
925	NYSE	TAK	Thu, Jan 29, 2015	24.98	24.98	24.86	24.91
924	NYSE	TAK	Wed, Jan 28, 2015	24.70	24.70	24.54	24.65
923	NYSE	TAK	Tue, Jan 27, 2015	24.27	24.55	24.27	24.49
922	NYSE	TAK	Mon, Jan 26, 2015	24.01	24.01	23.86	23.99
921	NYSE	TAK	Fri, Jan 23, 2015	23.39	23.50	23.39	23.47
920	NYSE	TAK	Thu, Jan 22, 2015	23.56	23.69	23.56	23.68
919	NYSE	TAK	Wed, Jan 21, 2015	23.48	23.78	23.48	23.73
918	NYSE	TAK	Tue, Jan 20, 2015	23.22	23.46	23.20	23.42
917	NYSE	TAK	Fri, Jan 16, 2015	22.20	22.35	22.15	22.32
916	NYSE	TAK	Thu, Jan 15, 2015	22.01	22.12	22.01	22.12
915	NYSE	TAK	Wed, Jan 14, 2015	21.72	21.90	21.72	21.85
914	NYSE	TAK	Tue, Jan 13, 2015	21.71	21.88	21.71	21.87
913	NYSE	TAK	Mon, Jan 12, 2015	21.06	21.60	21.06	21.39
912	NYSE	TAK	Fri, Jan 9, 2015	21.56	21.60	21.41	21.55
911	NYSE	TAK	Thu, Jan 8, 2015	21.50	21.50	21.34	21.46
910	NYSE	TAK	Wed, Jan 7, 2015	20.71	20.82	20.71	20.80
909	NYSE	TAK	Tue, Jan 6, 2015	20.73	20.78	20.64	20.60
908	NYSE	TAK	Mon, Jan 5, 2015	20.75	20.85	20.65	20.84
907	NYSE	TAK	Fri, Jan 2, 2015	20.73	20.75	20.65	20.67
906	NYSE	TAK	Wed, Dec 31, 2014	20.71	20.82	20.71	20.74
905	NYSE	TAK	Tue, Dec 30, 2014	20.70	20.88	20.70	20.81
904	NYSE	TAK	Mon, Dec 29, 2014	20.94	21.09	20.94	21.06
903	NYSE	TAK	Fri, Dec 26, 2014	21.28	21.28	21.00	21.02
902	NYSE	TAK	Wed, Dec 24, 2014	21.10	21.10	20.88	20.92
901	NYSE	TAK	Tue, Dec 23, 2014	21.14	21.20	21.04	21.10
900	NYSE	TAK	Mon, Dec 22, 2014	21.50	21.50	21.06	21.12
899	NYSE	TAK	Fri, Dec 19, 2014	21.12	21.12	20.88	20.97
898	NYSE	TAK	Thu, Dec 18, 2014	20.79	20.98	20.78	20.90
897	NYSE	TAK	Wed, Dec 17, 2014	20.81	20.81	20.45	20.56
896	NYSE	TAK	Tue, Dec 16, 2014	20.77	20.77	20.36	20.54
895	NYSE	TAK	Mon, Dec 15, 2014	20.92	20.92	20.78	20.82
894	NYSE	TAK	Fri, Dec 12, 2014	20.61	20.85	20.61	20.71
893	NYSE	TAK	Thu, Dec 11, 2014	20.90	20.98	20.73	20.77
892	NYSE	TAK	Wed, Dec 10, 2014	21.17	21.17	20.92	21.00
891	NYSE	TAK	Tue, Dec 9, 2014	21.03	21.25	21.03	21.15
890	NYSE	TAK	Mon, Dec 8, 2014	20.89	21.06	20.86	20.93
889	NYSE	TAK	Fri, Dec 5, 2014	20.85	20.92	20.78	20.84
888	NYSE	TAK	Thu, Dec 4, 2014	20.95	21.03	20.89	20.92
887	NYSE	TAK	Wed, Dec 3, 2014	20.96	21.10	20.96	21.00
886	NYSE	TAK	Tue, Dec 2, 2014	21.20	21.23	21.09	21.16
885	NYSE	TAK	Mon, Dec 1, 2014	20.93	21.12	20.92	21.07
884	NYSE	TAK	Fri, Nov 28, 2014	21.03	21.03	20.86	20.91
883	NYSE	TAK	Wed, Nov 26, 2014	20.99	21.21	20.99	21.15
882	NYSE	TAK	Tue, Nov 25, 2014	21.09	21.14	21.05	21.13
881	NYSE	TAK	Mon, Nov 24, 2014	21.24	21.24	21.07	21.12
880	NYSE	TAK	Fri, Nov 21, 2014	21.17	21.23	21.12	21.21
879	NYSE	TAK	Thu, Nov 20, 2014	20.93	21.03	20.93	21.00
878	NYSE	TAK	Wed, Nov 19, 2014	21.04	21.14	21.02	21.05
877	NYSE	TAK	Tue, Nov 18, 2014	21.05	21.32	21.05	21.29
876	NYSE	TAK	Mon, Nov 17, 2014	21.10	21.10	20.97	21.04
875	NYSE	TAK	Fri, Nov 14, 2014	21.28	21.37	21.24	21.34
874	NYSE	TAK	Thu, Nov 13, 2014	21.17	21.35	21.17	21.32
873	NYSE	TAK	Wed, Nov 12, 2014	21.22	21.26	21.22	21.22
872	NYSE	TAK	Tue, Nov 11, 2014	21.32	21.37	21.23	21.31
871	NYSE	TAK	Mon, Nov 10, 2014	21.30	21.36	21.28	21.28
870	NYSE	TAK	Fri, Nov 7, 2014	21.27	21.37	21.27	21.36
869	NYSE	TAK	Thu, Nov 6, 2014	21.27	21.30	21.20	21.29
868	NYSE	TAK	Wed, Nov 5, 2014	21.57	21.59	21.50	21.56
867	NYSE	TAK	Tue, Nov 4, 2014	21.59	21.64	21.52	21.63
866	NYSE	TAK	Mon, Nov 3, 2014	21.93	22.05	21.76	21.94
865	NYSE	TAK	Fri, Oct 31, 2014	22.22	22.22	21.82	22.05
864	NYSE	TAK	Thu, Oct 30, 2014	21.37	21.85	21.37	21.78
863	NYSE	TAK	Wed, Oct 29, 2014	21.28	21.51	21.28	21.42
862	NYSE	TAK	Tue, Oct 28, 2014	21.73	21.73	21.47	21.55
861	NYSE	TAK	Mon, Oct 27, 2014	21.20	21.85	21.18	21.85
860	NYSE	TAK	Fri, Oct 24, 2014	21.01	21.20	21.01	21.20
859	NYSE	TAK	Thu, Oct 23, 2014	21.03	21.03	20.88	20.95
858	NYSE	TAK	Wed, Oct 22, 2014	21.01	21.01	20.81	20.85
857	NYSE	TAK	Tue, Oct 21, 2014	20.84	20.95	20.81	20.95
856	NYSE	TAK	Mon, Oct 20, 2014	20.71	21.03	20.71	20.95
855	NYSE	TAK	Fri, Oct 17, 2014	20.55	20.92	20.47	20.62
854	NYSE	TAK	Thu, Oct 16, 2014	20.67	20.95	20.67	20.84
853	NYSE	TAK	Tue, Oct 14, 2014	21.03	21.10	21.01	21.05
852	NYSE	TAK	Mon, Oct 13, 2014	21.16	21.28	21.08	21.10
851	NYSE	TAK	Fri, Oct 10, 2014	21.32	21.36	21.09	21.09
850	NYSE	TAK	Thu, Oct 9, 2014	21.36	21.41	21.25	21.31
849	NYSE	TAK	Wed, Oct 8, 2014	21.38	21.54	21.31	21.54
848	NYSE	TAK	Tue, Oct 7, 2014	21.47	21.63	21.45	21.54
847	NYSE	TAK	Mon, Oct 6, 2014	21.37	21.48	21.37	21.48
846	NYSE	TAK	Fri, Oct 3, 2014	21.39	21.45	21.39	21.43
845	NYSE	TAK	Thu, Oct 2, 2014	21.43	21.48	21.34	21.48
844	NYSE	TAK	Wed, Oct 1, 2014	21.41	21.64	21.41	21.64
843	NYSE	TAK	Tue, Sep 30, 2014	21.92	21.92	21.65	21.74
842	NYSE	TAK	Mon, Sep 29, 2014	21.96	21.96	21.89	21.93
841	NYSE	TAK	Fri, Sep 26, 2014	22.03	22.09	21.96	22.08
840	NYSE	TAK	Thu, Sep 25, 2014	22.21	22.21	22.03	22.15
839	NYSE	TAK	Wed, Sep 24, 2014	22.60	22.62	22.50	22.59
838	NYSE	TAK	Tue, Sep 23, 2014	22.53	22.55	22.47	22.50
837	NYSE	TAK	Mon, Sep 22, 2014	22.59	22.59	22.51	22.56
836	NYSE	TAK	Fri, Sep 19, 2014	22.37	22.46	22.34	22.44
835	NYSE	TAK	Thu, Sep 18, 2014	22.36	22.41	22.31	22.41
834	NYSE	TAK	Wed, Sep 17, 2014	22.42	22.53	22.33	22.35
833	NYSE	TAK	Tue, Sep 16, 2014	22.57	22.66	22.42	22.56
832	NYSE	TAK	Mon, Sep 15, 2014	22.33	22.42	22.33	22.40
831	NYSE	TAK	Fri, Sep 12, 2014	22.43	22.44	22.29	22.34
830	NYSE	TAK	Thu, Sep 11, 2014	22.48	22.48	22.27	22.40
829	NYSE	TAK	Wed, Sep 10, 2014	22.54	22.57	22.47	22.57
828	NYSE	TAK	Tue, Sep 9, 2014	22.44	22.44	22.28	22.38
827	NYSE	TAK	Mon, Sep 8, 2014	22.41	22.41	22.15	22.26
826	NYSE	TAK	Fri, Sep 5, 2014	22.42	22.46	22.32	22.35
825	NYSE	TAK	Thu, Sep 4, 2014	22.50	22.55	22.30	22.34
824	NYSE	TAK	Wed, Sep 3, 2014	22.79	22.82	22.76	22.80
823	NYSE	TAK	Tue, Sep 2, 2014	22.87	22.87	22.77	22.80
822	NYSE	TAK	Fri, Aug 29, 2014	22.79	22.86	22.78	22.83
821	NYSE	TAK	Thu, Aug 28, 2014	22.57	22.70	22.57	22.69
820	NYSE	TAK	Wed, Aug 27, 2014	22.66	22.79	22.64	22.79
819	NYSE	TAK	Tue, Aug 26, 2014	22.65	22.71	22.60	22.67
818	NYSE	TAK	Mon, Aug 25, 2014	22.50	22.80	22.50	22.78
817	NYSE	TAK	Fri, Aug 22, 2014	22.60	22.87	22.60	22.81
816	NYSE	TAK	Thu, Aug 21, 2014	22.85	22.93	22.82	22.93
815	NYSE	TAK	Wed, Aug 20, 2014	22.75	22.79	22.65	22.73
814	NYSE	TAK	Tue, Aug 19, 2014	22.91	22.93	22.80	22.90
813	NYSE	TAK	Mon, Aug 18, 2014	22.73	22.90	22.73	22.90
812	NYSE	TAK	Fri, Aug 15, 2014	22.93	22.98	22.88	22.97
811	NYSE	TAK	Thu, Aug 14, 2014	22.78	22.84	22.73	22.84
810	NYSE	TAK	Wed, Aug 13, 2014	22.58	22.66	22.58	22.60
809	NYSE	TAK	Tue, Aug 12, 2014	22.70	22.70	22.61	22.67
808	NYSE	TAK	Mon, Aug 11, 2014	22.75	22.77	22.66	22.66
807	NYSE	TAK	Fri, Aug 8, 2014	22.18	22.47	22.18	22.44
806	NYSE	TAK	Thu, Aug 7, 2014	22.58	22.58	22.39	22.46
805	NYSE	TAK	Wed, Aug 6, 2014	22.52	22.77	22.52	22.76
804	NYSE	TAK	Tue, Aug 5, 2014	22.68	22.76	22.63	22.67
803	NYSE	TAK	Mon, Aug 4, 2014	22.73	22.92	22.67	22.88
802	NYSE	TAK	Fri, Aug 1, 2014	22.69	23.18	22.69	23.18
801	NYSE	TAK	Thu, Jul 31, 2014	22.91	22.99	22.82	22.86
800	NYSE	TAK	Wed, Jul 30, 2014	23.11	23.19	23.04	23.10
799	NYSE	TAK	Tue, Jul 29, 2014	23.31	23.41	23.25	23.29
798	NYSE	TAK	Mon, Jul 28, 2014	23.02	23.21	23.02	23.19
797	NYSE	TAK	Fri, Jul 25, 2014	23.15	23.20	23.14	23.17
796	NYSE	TAK	Thu, Jul 24, 2014	23.02	23.09	22.99	23.05
795	NYSE	TAK	Wed, Jul 23, 2014	23.06	23.06	23.02	23.04
794	NYSE	TAK	Tue, Jul 22, 2014	23.15	23.15	23.09	23.14
793	NYSE	TAK	Mon, Jul 21, 2014	22.98	23.17	22.98	23.17
792	NYSE	TAK	Fri, Jul 18, 2014	23.05	23.20	23.05	23.17
791	NYSE	TAK	Thu, Jul 17, 2014	23.32	23.34	23.22	23.22
790	NYSE	TAK	Wed, Jul 16, 2014	23.43	23.43	23.35	23.36
789	NYSE	TAK	Tue, Jul 15, 2014	23.26	23.33	23.23	23.28
788	NYSE	TAK	Mon, Jul 14, 2014	23.43	23.43	23.36	23.40
787	NYSE	TAK	Fri, Jul 11, 2014	23.09	23.13	23.02	23.13
786	NYSE	TAK	Thu, Jul 10, 2014	22.50	23.01	22.50	22.98
785	NYSE	TAK	Wed, Jul 9, 2014	23.09	23.20	23.05	23.18
784	NYSE	TAK	Tue, Jul 8, 2014	23.08	23.11	23.05	23.09
783	NYSE	TAK	Mon, Jul 7, 2014	23.07	23.07	23.00	23.03
782	NYSE	TAK	Thu, Jul 3, 2014	23.28	23.28	22.96	23.09
781	NYSE	TAK	Wed, Jul 2, 2014	23.25	23.28	23.22	23.25
780	NYSE	TAK	Tue, Jul 1, 2014	23.28	23.39	23.27	23.39
779	NYSE	TAK	Mon, Jun 30, 2014	23.35	23.35	23.16	23.25
778	NYSE	TAK	Fri, Jun 27, 2014	22.99	23.24	22.99	23.14
777	NYSE	TAK	Thu, Jun 26, 2014	22.95	23.18	22.95	23.16
776	NYSE	TAK	Wed, Jun 25, 2014	23.06	23.25	23.06	23.25
775	NYSE	TAK	Tue, Jun 24, 2014	23.25	23.34	23.22	23.26
774	NYSE	TAK	Mon, Jun 23, 2014	22.96	23.16	22.96	23.12
773	NYSE	TAK	Fri, Jun 20, 2014	23.80	23.87	23.73	23.82
772	NYSE	TAK	Thu, Jun 19, 2014	23.90	23.96	23.82	23.85
771	NYSE	TAK	Wed, Jun 18, 2014	23.57	23.80	23.54	23.80
770	NYSE	TAK	Tue, Jun 17, 2014	23.22	23.27	23.20	23.26
769	NYSE	TAK	Mon, Jun 16, 2014	23.20	23.20	23.15	23.16
768	NYSE	TAK	Fri, Jun 13, 2014	23.05	23.27	23.05	23.27
767	NYSE	TAK	Thu, Jun 12, 2014	23.12	23.32	23.12	23.25
766	NYSE	TAK	Wed, Jun 11, 2014	23.12	23.18	23.12	23.15
765	NYSE	TAK	Tue, Jun 10, 2014	22.70	22.98	22.70	22.98
764	NYSE	TAK	Mon, Jun 9, 2014	22.96	23.04	22.96	23.04
763	NYSE	TAK	Fri, Jun 6, 2014	23.19	23.19	22.94	23.14
762	NYSE	TAK	Thu, Jun 5, 2014	22.98	23.14	22.90	23.10
761	NYSE	TAK	Wed, Jun 4, 2014	22.64	22.98	22.64	22.95
760	NYSE	TAK	Tue, Jun 3, 2014	22.83	22.83	22.75	22.79
759	NYSE	TAK	Mon, Jun 2, 2014	22.85	22.91	22.69	22.83
758	NYSE	TAK	Fri, May 30, 2014	22.66	22.76	22.64	22.66
757	NYSE	TAK	Thu, May 29, 2014	22.65	22.75	22.65	22.70
756	NYSE	TAK	Wed, May 28, 2014	22.57	22.70	22.56	22.61
755	NYSE	TAK	Tue, May 27, 2014	22.41	22.71	22.36	22.61
754	NYSE	TAK	Fri, May 23, 2014	22.68	22.68	22.48	22.65
753	NYSE	TAK	Thu, May 22, 2014	22.30	22.38	22.24	22.34
752	NYSE	TAK	Wed, May 21, 2014	22.17	22.21	22.10	22.17
751	NYSE	TAK	Tue, May 20, 2014	22.25	22.25	22.04	22.13
750	NYSE	TAK	Mon, May 19, 2014	22.30	22.30	22.16	22.19
749	NYSE	TAK	Fri, May 16, 2014	22.30	22.30	22.18	22.30
748	NYSE	TAK	Thu, May 15, 2014	22.20	22.30	22.07	22.30
747	NYSE	TAK	Wed, May 14, 2014	22.38	22.40	22.11	22.16
746	NYSE	TAK	Tue, May 13, 2014	22.37	22.37	22.25	22.35
745	NYSE	TAK	Mon, May 12, 2014	22.14	22.46	22.14	22.43
744	NYSE	TAK	Fri, May 9, 2014	22.14	22.44	22.14	22.23
743	NYSE	TAK	Thu, May 8, 2014	22.58	22.59	22.34	22.34
742	NYSE	TAK	Wed, May 7, 2014	22.33	22.48	22.29	22.41
741	NYSE	TAK	Tue, May 6, 2014	22.56	22.74	22.56	22.61
740	NYSE	TAK	Mon, May 5, 2014	22.38	22.79	22.38	22.59
739	NYSE	TAK	Fri, May 2, 2014	22.53	22.69	22.52	22.59
738	NYSE	TAK	Thu, May 1, 2014	22.57	22.70	22.57	22.64
737	NYSE	TAK	Wed, Apr 30, 2014	22.23	22.44	22.23	22.35
736	NYSE	TAK	Tue, Apr 29, 2014	22.17	22.17	22.02	22.11
735	NYSE	TAK	Mon, Apr 28, 2014	22.05	22.07	21.99	22.03
734	NYSE	TAK	Fri, Apr 25, 2014	22.00	22.13	21.76	22.08
733	NYSE	TAK	Thu, Apr 24, 2014	21.82	21.92	21.78	21.82
732	NYSE	TAK	Wed, Apr 23, 2014	22.13	22.13	22.04	22.12
731	NYSE	TAK	Tue, Apr 22, 2014	21.93	22.05	21.93	22.04
730	NYSE	TAK	Mon, Apr 21, 2014	22.02	22.26	22.00	22.04
729	NYSE	TAK	Thu, Apr 17, 2014	22.14	22.36	22.14	22.24
728	NYSE	TAK	Wed, Apr 16, 2014	22.03	22.24	22.03	22.14
727	NYSE	TAK	Tue, Apr 15, 2014	21.83	21.83	21.64	21.69
726	NYSE	TAK	Mon, Apr 14, 2014	21.96	22.29	21.96	21.98
725	NYSE	TAK	Fri, Apr 11, 2014	21.78	22.07	21.76	21.89
724	NYSE	TAK	Thu, Apr 10, 2014	22.08	22.08	21.80	21.87
723	NYSE	TAK	Wed, Apr 9, 2014	22.18	22.34	22.16	22.24
722	NYSE	TAK	Tue, Apr 8, 2014	22.15	22.25	22.08	22.19
721	NYSE	TAK	Mon, Apr 7, 2014	23.29	23.39	23.23	23.30
720	NYSE	TAK	Fri, Apr 4, 2014	23.38	23.46	23.25	23.27
719	NYSE	TAK	Thu, Apr 3, 2014	23.57	23.57	23.30	23.43
718	NYSE	TAK	Wed, Apr 2, 2014	23.21	23.35	23.21	23.35
717	NYSE	TAK	Tue, Apr 1, 2014	23.58	23.58	23.41	23.41
716	NYSE	TAK	Mon, Mar 31, 2014	23.72	23.92	23.70	23.70
715	NYSE	TAK	Fri, Mar 28, 2014	23.89	24.28	23.85	24.05
714	NYSE	TAK	Thu, Mar 27, 2014	23.61	23.76	23.57	23.69
713	NYSE	TAK	Wed, Mar 26, 2014	24.18	24.18	23.50	23.50
712	NYSE	TAK	Tue, Mar 25, 2014	24.01	24.07	23.95	23.96
711	NYSE	TAK	Mon, Mar 24, 2014	24.06	24.10	23.96	24.04
710	NYSE	TAK	Fri, Mar 21, 2014	23.88	24.16	23.85	23.89
709	NYSE	TAK	Thu, Mar 20, 2014	23.74	23.88	23.74	23.86
708	NYSE	TAK	Wed, Mar 19, 2014	24.25	24.30	24.09	24.10
707	NYSE	TAK	Tue, Mar 18, 2014	23.70	23.95	23.70	23.88
706	NYSE	TAK	Mon, Mar 17, 2014	23.50	23.53	23.45	23.49
705	NYSE	TAK	Fri, Mar 14, 2014	23.33	23.45	23.27	23.45
704	NYSE	TAK	Thu, Mar 13, 2014	23.71	23.80	23.65	23.71
703	NYSE	TAK	Wed, Mar 12, 2014	23.55	23.80	23.55	23.73
702	NYSE	TAK	Tue, Mar 11, 2014	23.84	23.99	23.84	23.86
701	NYSE	TAK	Mon, Mar 10, 2014	24.11	24.11	23.78	23.80
700	NYSE	TAK	Fri, Mar 7, 2014	23.95	23.96	23.79	23.94
699	NYSE	TAK	Thu, Mar 6, 2014	23.89	23.99	23.86	23.87
698	NYSE	TAK	Wed, Mar 5, 2014	23.71	23.84	23.71	23.82
697	NYSE	TAK	Tue, Mar 4, 2014	23.79	23.83	23.75	23.79
696	NYSE	TAK	Mon, Mar 3, 2014	23.52	23.55	23.35	23.51
695	NYSE	TAK	Fri, Feb 28, 2014	23.85	24.02	23.85	24.00
694	NYSE	TAK	Thu, Feb 27, 2014	23.69	23.85	23.69	23.74
693	NYSE	TAK	Wed, Feb 26, 2014	23.84	23.97	23.79	23.79
692	NYSE	TAK	Tue, Feb 25, 2014	23.75	23.87	23.73	23.80
691	NYSE	TAK	Mon, Feb 24, 2014	23.85	23.85	23.80	23.84
690	NYSE	TAK	Fri, Feb 21, 2014	23.54	23.79	23.54	23.58
689	NYSE	TAK	Thu, Feb 20, 2014	23.47	23.63	23.45	23.49
688	NYSE	TAK	Wed, Feb 19, 2014	23.41	23.64	23.41	23.55
687	NYSE	TAK	Tue, Feb 18, 2014	23.33	23.55	23.33	23.55
686	NYSE	TAK	Fri, Feb 14, 2014	23.08	23.27	23.08	23.27
685	NYSE	TAK	Thu, Feb 13, 2014	22.79	23.15	22.79	23.15
684	NYSE	TAK	Wed, Feb 12, 2014	23.16	23.35	23.16	23.35
683	NYSE	TAK	Tue, Feb 11, 2014	22.78	22.96	22.34	22.89
682	NYSE	TAK	Mon, Feb 10, 2014	22.67	22.84	22.65	22.78
681	NYSE	TAK	Fri, Feb 7, 2014	22.83	23.01	22.83	22.92
680	NYSE	TAK	Thu, Feb 6, 2014	22.96	22.96	22.51	22.65
679	NYSE	TAK	Wed, Feb 5, 2014	23.28	23.59	23.21	23.59
678	NYSE	TAK	Tue, Feb 4, 2014	23.12	23.21	23.05	23.21
677	NYSE	TAK	Mon, Feb 3, 2014	23.13	23.20	23.06	23.10
676	NYSE	TAK	Fri, Jan 31, 2014	23.12	23.28	23.08	23.23
675	NYSE	TAK	Wed, Jan 29, 2014	23.01	23.35	23.01	23.32
674	NYSE	TAK	Tue, Jan 28, 2014	23.02	23.09	22.98	23.05
673	NYSE	TAK	Mon, Jan 27, 2014	23.33	23.33	22.97	23.00
672	NYSE	TAK	Fri, Jan 24, 2014	23.24	23.24	22.95	23.10
671	NYSE	TAK	Thu, Jan 23, 2014	22.98	23.15	22.98	23.05
670	NYSE	TAK	Wed, Jan 22, 2014	23.20	23.25	23.16	23.25
669	NYSE	TAK	Tue, Jan 21, 2014	23.11	23.23	23.11	23.23
668	NYSE	TAK	Fri, Jan 17, 2014	23.29	23.36	23.29	23.35
667	NYSE	TAK	Thu, Jan 16, 2014	23.08	23.15	23.06	23.15
666	NYSE	TAK	Wed, Jan 15, 2014	23.07	23.18	23.07	23.12
665	NYSE	TAK	Tue, Jan 14, 2014	23.09	23.22	23.05	23.22
664	NYSE	TAK	Mon, Jan 13, 2014	23.03	23.05	22.94	22.97
663	NYSE	TAK	Fri, Jan 10, 2014	22.99	23.06	22.96	23.01
662	NYSE	TAK	Thu, Jan 9, 2014	22.98	23.03	22.84	22.90
661	NYSE	TAK	Wed, Jan 8, 2014	22.85	22.90	22.83	22.84
660	NYSE	TAK	Tue, Jan 7, 2014	22.82	22.90	22.81	22.89
659	NYSE	TAK	Mon, Jan 6, 2014	22.85	22.96	22.84	22.93
658	NYSE	TAK	Fri, Jan 3, 2014	23.18	23.18	22.83	22.83
657	NYSE	TAK	Thu, Jan 2, 2014	23.05	23.19	22.86	22.91
656	NYSE	TAK	Tue, Dec 31, 2013	23.00	23.05	23.00	23.02
655	NYSE	TAK	Mon, Dec 30, 2013	22.82	23.09	22.82	23.06
654	NYSE	TAK	Fri, Dec 27, 2013	22.97	23.19	22.93	22.95
653	NYSE	TAK	Thu, Dec 26, 2013	24.54	24.54	24.41	24.43
652	NYSE	TAK	Tue, Dec 24, 2013	24.10	24.11	24.00	24.00
651	NYSE	TAK	Mon, Dec 23, 2013	24.15	24.23	24.15	24.19
650	NYSE	TAK	Fri, Dec 20, 2013	24.24	24.24	24.02	24.11
649	NYSE	TAK	Thu, Dec 19, 2013	24.33	24.33	24.22	24.26
648	NYSE	TAK	Wed, Dec 18, 2013	24.43	24.60	24.35	24.51
647	NYSE	TAK	Tue, Dec 17, 2013	24.35	24.51	24.35	24.40
646	NYSE	TAK	Mon, Dec 16, 2013	24.49	24.51	24.40	24.43
645	NYSE	TAK	Fri, Dec 13, 2013	24.50	24.74	24.50	24.73
644	NYSE	TAK	Thu, Dec 12, 2013	24.83	24.83	24.64	24.64
643	NYSE	TAK	Wed, Dec 11, 2013	25.09	25.09	24.83	24.86
642	NYSE	TAK	Tue, Dec 10, 2013	24.70	24.83	24.70	24.82
641	NYSE	TAK	Mon, Dec 9, 2013	24.73	24.82	24.73	24.78
640	NYSE	TAK	Fri, Dec 6, 2013	25.00	25.01	24.79	24.83
639	NYSE	TAK	Thu, Dec 5, 2013	24.50	24.51	24.38	24.47
638	NYSE	TAK	Wed, Dec 4, 2013	24.60	24.63	24.42	24.60
637	NYSE	TAK	Tue, Dec 3, 2013	24.54	24.70	24.54	24.70
636	NYSE	TAK	Mon, Dec 2, 2013	24.50	24.54	24.40	24.40
635	NYSE	TAK	Fri, Nov 29, 2013	24.18	24.36	24.18	24.35
634	NYSE	TAK	Wed, Nov 27, 2013	23.95	23.98	23.92	23.98
633	NYSE	TAK	Tue, Nov 26, 2013	24.01	24.08	23.92	24.08
632	NYSE	TAK	Mon, Nov 25, 2013	24.17	24.18	24.04	24.04
631	NYSE	TAK	Fri, Nov 22, 2013	24.13	24.15	23.99	24.15
630	NYSE	TAK	Thu, Nov 21, 2013	24.25	24.29	24.19	24.29
629	NYSE	TAK	Wed, Nov 20, 2013	24.16	24.28	24.13	24.20
628	NYSE	TAK	Tue, Nov 19, 2013	23.93	24.05	23.93	24.01
627	NYSE	TAK	Mon, Nov 18, 2013	24.22	24.22	24.03	24.03
626	NYSE	TAK	Fri, Nov 15, 2013	24.04	24.18	24.04	24.18
625	NYSE	TAK	Thu, Nov 14, 2013	23.84	24.00	23.68	23.95
624	NYSE	TAK	Wed, Nov 13, 2013	23.75	24.03	23.74	24.00
623	NYSE	TAK	Tue, Nov 12, 2013	23.76	23.79	23.71	23.74
622	NYSE	TAK	Mon, Nov 11, 2013	23.72	23.87	23.72	23.81
621	NYSE	TAK	Fri, Nov 8, 2013	23.92	23.92	23.73	23.82
620	NYSE	TAK	Thu, Nov 7, 2013	23.65	24.00	23.63	23.64
619	NYSE	TAK	Wed, Nov 6, 2013	23.75	23.86	23.75	23.84
618	NYSE	TAK	Tue, Nov 5, 2013	23.96	23.96	23.65	23.75
617	NYSE	TAK	Mon, Nov 4, 2013	23.86	23.86	23.72	23.82
616	NYSE	TAK	Fri, Nov 1, 2013	23.76	25.70	23.64	23.82
615	NYSE	TAK	Thu, Oct 31, 2013	23.96	24.30	23.96	24.20
614	NYSE	TAK	Wed, Oct 30, 2013	23.65	23.76	23.65	23.65
613	NYSE	TAK	Tue, Oct 29, 2013	23.73	23.76	23.66	23.72
612	NYSE	TAK	Mon, Oct 28, 2013	23.75	23.75	23.66	23.72
611	NYSE	TAK	Fri, Oct 25, 2013	23.65	23.74	23.62	23.65
610	NYSE	TAK	Thu, Oct 24, 2013	24.00	24.04	23.94	23.95
609	NYSE	TAK	Wed, Oct 23, 2013	23.90	23.90	23.63	23.78
608	NYSE	TAK	Tue, Oct 22, 2013	23.87	24.05	23.87	24.04
607	NYSE	TAK	Mon, Oct 21, 2013	24.00	24.00	23.82	23.88
606	NYSE	TAK	Fri, Oct 18, 2013	23.78	24.01	23.78	23.96
605	NYSE	TAK	Thu, Oct 17, 2013	23.90	24.11	23.90	24.08
604	NYSE	TAK	Wed, Oct 16, 2013	23.81	23.86	23.80	23.86
603	NYSE	TAK	Tue, Oct 15, 2013	23.66	23.77	23.66	23.67
602	NYSE	TAK	Mon, Oct 14, 2013	23.72	23.85	23.72	23.80
601	NYSE	TAK	Fri, Oct 11, 2013	23.80	23.87	23.75	23.81
600	NYSE	TAK	Thu, Oct 10, 2013	24.03	24.17	24.03	24.07
599	NYSE	TAK	Wed, Oct 9, 2013	23.25	23.54	23.25	23.44
598	NYSE	TAK	Tue, Oct 8, 2013	23.11	23.11	22.96	23.00
597	NYSE	TAK	Mon, Oct 7, 2013	23.17	23.31	23.17	23.27
596	NYSE	TAK	Fri, Oct 4, 2013	23.40	23.54	23.36	23.54
595	NYSE	TAK	Thu, Oct 3, 2013	23.35	23.53	23.33	23.48
594	NYSE	TAK	Wed, Oct 2, 2013	23.45	23.51	23.35	23.44
593	NYSE	TAK	Tue, Oct 1, 2013	23.55	23.65	23.38	23.52
592	NYSE	TAK	Mon, Sep 30, 2013	23.33	23.73	23.33	23.72
591	NYSE	TAK	Fri, Sep 27, 2013	23.55	23.67	23.55	23.58
590	NYSE	TAK	Thu, Sep 26, 2013	23.84	23.84	23.70	23.70
589	NYSE	TAK	Wed, Sep 25, 2013	23.79	23.98	23.79	23.84
588	NYSE	TAK	Tue, Sep 24, 2013	24.24	24.54	24.24	24.54
587	NYSE	TAK	Mon, Sep 23, 2013	23.67	23.88	23.67	23.88
586	NYSE	TAK	Fri, Sep 20, 2013	23.81	23.89	23.75	23.87
585	NYSE	TAK	Thu, Sep 19, 2013	23.78	23.85	23.68	23.78
584	NYSE	TAK	Wed, Sep 18, 2013	23.35	24.05	23.35	24.05
583	NYSE	TAK	Tue, Sep 17, 2013	23.54	23.56	23.38	23.56
582	NYSE	TAK	Mon, Sep 16, 2013	23.84	23.84	23.67	23.69
581	NYSE	TAK	Fri, Sep 13, 2013	23.28	23.48	23.28	23.45
580	NYSE	TAK	Thu, Sep 12, 2013	23.38	23.38	23.13	23.30
579	NYSE	TAK	Wed, Sep 11, 2013	23.26	23.34	23.10	23.34
578	NYSE	TAK	Tue, Sep 10, 2013	23.31	23.47	23.31	23.47
577	NYSE	TAK	Mon, Sep 9, 2013	23.26	23.47	23.26	23.31
576	NYSE	TAK	Fri, Sep 6, 2013	23.08	23.30	23.08	23.23
575	NYSE	TAK	Thu, Sep 5, 2013	23.13	23.17	23.04	23.17
574	NYSE	TAK	Wed, Sep 4, 2013	23.21	23.29	23.14	23.23
573	NYSE	TAK	Tue, Sep 3, 2013	23.26	23.26	23.00	23.08
572	NYSE	TAK	Fri, Aug 30, 2013	22.78	22.78	22.65	22.76
571	NYSE	TAK	Thu, Aug 29, 2013	22.83	23.19	22.82	22.87
570	NYSE	TAK	Wed, Aug 28, 2013	23.23	23.37	23.17	23.29
569	NYSE	TAK	Tue, Aug 27, 2013	23.10	23.37	23.10	23.23
568	NYSE	TAK	Mon, Aug 26, 2013	23.16	23.26	22.88	22.90
567	NYSE	TAK	Fri, Aug 23, 2013	22.93	23.16	22.88	23.11
566	NYSE	TAK	Thu, Aug 22, 2013	23.29	23.29	22.97	23.03
565	NYSE	TAK	Wed, Aug 21, 2013	22.84	22.88	22.70	22.77
564	NYSE	TAK	Tue, Aug 20, 2013	23.18	23.42	23.18	23.31
563	NYSE	TAK	Mon, Aug 19, 2013	23.31	23.45	23.31	23.33
562	NYSE	TAK	Fri, Aug 16, 2013	23.69	23.74	23.58	23.67
561	NYSE	TAK	Thu, Aug 15, 2013	23.49	23.67	23.41	23.53
560	NYSE	TAK	Wed, Aug 14, 2013	24.05	24.05	23.76	23.90
559	NYSE	TAK	Tue, Aug 13, 2013	23.75	23.86	23.65	23.82
558	NYSE	TAK	Mon, Aug 12, 2013	23.89	23.89	23.69	23.80
557	NYSE	TAK	Fri, Aug 9, 2013	23.61	23.77	23.61	23.68
556	NYSE	TAK	Thu, Aug 8, 2013	23.83	23.86	23.64	23.81
555	NYSE	TAK	Wed, Aug 7, 2013	23.58	23.70	23.57	23.63
554	NYSE	TAK	Tue, Aug 6, 2013	23.69	23.70	23.60	23.70
553	NYSE	TAK	Mon, Aug 5, 2013	23.26	23.49	23.26	23.44
552	NYSE	TAK	Fri, Aug 2, 2013	23.26	23.36	23.20	23.31
551	NYSE	TAK	Thu, Aug 1, 2013	23.40	23.40	23.21	23.27
550	NYSE	TAK	Wed, Jul 31, 2013	22.05	22.52	22.05	22.52
549	NYSE	TAK	Tue, Jul 30, 2013	22.55	22.66	22.40	22.42
548	NYSE	TAK	Mon, Jul 29, 2013	22.50	22.60	22.32	22.32
547	NYSE	TAK	Fri, Jul 26, 2013	22.69	22.79	22.66	22.68
546	NYSE	TAK	Thu, Jul 25, 2013	23.13	23.20	22.96	23.20
545	NYSE	TAK	Wed, Jul 24, 2013	23.75	23.75	23.32	23.40
544	NYSE	TAK	Tue, Jul 23, 2013	23.80	23.90	23.75	23.83
543	NYSE	TAK	Mon, Jul 22, 2013	23.48	23.58	23.47	23.57
542	NYSE	TAK	Fri, Jul 19, 2013	23.68	23.83	23.68	23.78
541	NYSE	TAK	Thu, Jul 18, 2013	24.05	24.05	23.86	24.02
540	NYSE	TAK	Wed, Jul 17, 2013	23.87	24.00	23.86	23.96
539	NYSE	TAK	Tue, Jul 16, 2013	23.81	23.97	23.64	23.75
538	NYSE	TAK	Mon, Jul 15, 2013	23.90	23.92	23.79	23.86
537	NYSE	TAK	Fri, Jul 12, 2013	23.81	23.92	23.73	23.87
536	NYSE	TAK	Thu, Jul 11, 2013	23.44	23.77	23.44	23.72
535	NYSE	TAK	Wed, Jul 10, 2013	23.23	23.45	23.15	23.29
534	NYSE	TAK	Tue, Jul 9, 2013	23.31	23.35	23.14	23.32
533	NYSE	TAK	Mon, Jul 8, 2013	23.18	23.18	23.04	23.09
532	NYSE	TAK	Fri, Jul 5, 2013	22.91	23.14	22.85	22.85
531	NYSE	TAK	Wed, Jul 3, 2013	22.81	23.10	22.81	23.05
530	NYSE	TAK	Tue, Jul 2, 2013	23.01	23.25	22.91	22.91
529	NYSE	TAK	Mon, Jul 1, 2013	23.14	23.14	22.85	22.86
528	NYSE	TAK	Thu, Jun 27, 2013	22.53	22.53	22.30	22.50
527	NYSE	TAK	Wed, Jun 26, 2013	22.15	22.18	21.99	22.16
526	NYSE	TAK	Tue, Jun 25, 2013	22.11	22.26	21.97	22.24
525	NYSE	TAK	Mon, Jun 24, 2013	22.00	22.04	21.68	22.04
524	NYSE	TAK	Fri, Jun 21, 2013	22.55	22.75	22.44	22.75
523	NYSE	TAK	Thu, Jun 20, 2013	21.88	22.00	21.76	21.89
522	NYSE	TAK	Wed, Jun 19, 2013	23.24	23.31	22.83	22.83
521	NYSE	TAK	Tue, Jun 18, 2013	22.99	23.25	22.99	23.02
520	NYSE	TAK	Mon, Jun 17, 2013	23.19	23.30	22.98	23.06
519	NYSE	TAK	Fri, Jun 14, 2013	22.61	22.61	22.25	22.26
518	NYSE	TAK	Thu, Jun 13, 2013	22.60	22.66	22.40	22.59
517	NYSE	TAK	Wed, Jun 12, 2013	22.37	22.96	22.37	22.79
516	NYSE	TAK	Tue, Jun 11, 2013	22.44	22.69	22.34	22.61
515	NYSE	TAK	Mon, Jun 10, 2013	23.04	23.04	22.58	22.64
514	NYSE	TAK	Fri, Jun 7, 2013	22.17	22.60	22.17	22.55
513	NYSE	TAK	Thu, Jun 6, 2013	22.03	22.34	21.89	22.17
512	NYSE	TAK	Wed, Jun 5, 2013	21.75	21.95	21.75	21.86
511	NYSE	TAK	Tue, Jun 4, 2013	22.34	22.53	22.31	22.46
510	NYSE	TAK	Mon, Jun 3, 2013	22.00	22.25	21.92	22.25
509	NYSE	TAK	Fri, May 31, 2013	22.20	22.24	22.07	22.17
508	NYSE	TAK	Thu, May 30, 2013	22.54	22.70	22.44	22.58
507	NYSE	TAK	Wed, May 29, 2013	22.64	22.86	22.62	22.73
506	NYSE	TAK	Tue, May 28, 2013	22.62	22.99	22.60	22.77
505	NYSE	TAK	Fri, May 24, 2013	23.05	23.45	23.05	23.21
504	NYSE	TAK	Thu, May 23, 2013	23.70	23.70	23.10	23.43
503	NYSE	TAK	Wed, May 22, 2013	24.23	24.40	24.06	24.12
502	NYSE	TAK	Tue, May 21, 2013	24.06	24.17	24.06	24.10
501	NYSE	TAK	Mon, May 20, 2013	24.10	24.10	24.05	24.08
500	NYSE	TAK	Fri, May 17, 2013	24.35	24.35	24.11	24.23
499	NYSE	TAK	Thu, May 16, 2013	24.20	24.20	24.04	24.05
498	NYSE	TAK	Wed, May 15, 2013	24.35	24.38	24.28	24.36
497	NYSE	TAK	Tue, May 14, 2013	24.10	24.26	24.10	24.22
496	NYSE	TAK	Mon, May 13, 2013	24.22	24.30	24.00	24.03
495	NYSE	TAK	Fri, May 10, 2013	24.72	24.90	24.45	24.65
494	NYSE	TAK	Thu, May 9, 2013	26.70	26.70	24.55	24.84
493	NYSE	TAK	Wed, May 8, 2013	27.24	27.39	27.21	27.26
492	NYSE	TAK	Tue, May 7, 2013	27.15	27.35	27.15	27.29
491	NYSE	TAK	Mon, May 6, 2013	27.18	27.44	27.18	27.28
490	NYSE	TAK	Fri, May 3, 2013	27.60	27.64	27.38	27.55
489	NYSE	TAK	Thu, May 2, 2013	27.30	27.50	27.29	27.33
488	NYSE	TAK	Wed, May 1, 2013	26.61	26.80	26.61	26.79
487	NYSE	TAK	Tue, Apr 30, 2013	27.45	27.45	27.17	27.26
486	NYSE	TAK	Mon, Apr 29, 2013	27.45	27.55	27.45	27.52
485	NYSE	TAK	Fri, Apr 26, 2013	27.69	27.69	27.44	27.55
484	NYSE	TAK	Thu, Apr 25, 2013	27.54	27.70	27.53	27.69
483	NYSE	TAK	Wed, Apr 24, 2013	27.37	27.61	27.37	27.52
482	NYSE	TAK	Tue, Apr 23, 2013	26.66	26.93	26.66	26.85
481	NYSE	TAK	Mon, Apr 22, 2013	26.24	26.54	26.24	26.49
480	NYSE	TAK	Fri, Apr 19, 2013	26.34	26.50	26.34	26.48
479	NYSE	TAK	Thu, Apr 18, 2013	26.12	26.22	26.12	26.22
478	NYSE	TAK	Wed, Apr 17, 2013	26.30	26.44	26.30	26.43
477	NYSE	TAK	Tue, Apr 16, 2013	26.19	26.36	26.19	26.28
476	NYSE	TAK	Mon, Apr 15, 2013	25.92	26.01	25.74	25.98
475	NYSE	TAK	Fri, Apr 12, 2013	26.04	26.07	25.86	25.86
474	NYSE	TAK	Thu, Apr 11, 2013	25.80	26.00	25.80	25.98
473	NYSE	TAK	Wed, Apr 10, 2013	25.49	25.60	25.49	25.59
472	NYSE	TAK	Tue, Apr 9, 2013	25.25	25.46	25.25	25.41
471	NYSE	TAK	Mon, Apr 8, 2013	25.38	25.51	25.38	25.47
470	NYSE	TAK	Fri, Apr 5, 2013	25.72	25.87	25.62	25.66
469	NYSE	TAK	Thu, Apr 4, 2013	26.25	26.47	26.15	26.18
468	NYSE	TAK	Wed, Apr 3, 2013	25.67	25.83	25.67	25.77
467	NYSE	TAK	Tue, Apr 2, 2013	24.97	25.30	24.97	25.05
466	NYSE	TAK	Mon, Apr 1, 2013	25.91	25.91	25.40	25.50
465	NYSE	TAK	Thu, Mar 28, 2013	27.22	27.32	27.20	27.25
464	NYSE	TAK	Wed, Mar 27, 2013	27.33	27.50	27.31	27.50
463	NYSE	TAK	Tue, Mar 26, 2013	27.31	27.50	27.31	27.32
462	NYSE	TAK	Mon, Mar 25, 2013	27.77	27.87	27.67	27.80
461	NYSE	TAK	Fri, Mar 22, 2013	27.40	27.64	27.40	27.62
460	NYSE	TAK	Thu, Mar 21, 2013	27.39	27.70	27.39	27.58
459	NYSE	TAK	Wed, Mar 20, 2013	27.16	27.25	27.16	27.18
458	NYSE	TAK	Tue, Mar 19, 2013	27.15	27.27	27.15	27.17
457	NYSE	TAK	Mon, Mar 18, 2013	27.00	27.17	27.00	27.06
456	NYSE	TAK	Fri, Mar 15, 2013	27.00	27.41	27.00	27.31
455	NYSE	TAK	Thu, Mar 14, 2013	26.62	26.87	26.62	26.84
454	NYSE	TAK	Wed, Mar 13, 2013	26.28	26.40	26.23	26.23
453	NYSE	TAK	Tue, Mar 12, 2013	26.50	26.65	26.50	26.63
452	NYSE	TAK	Mon, Mar 11, 2013	26.71	26.71	26.61	26.68
451	NYSE	TAK	Fri, Mar 8, 2013	26.71	26.71	26.44	26.55
450	NYSE	TAK	Thu, Mar 7, 2013	26.54	26.59	26.41	26.43
449	NYSE	TAK	Wed, Mar 6, 2013	26.53	26.53	26.38	26.40
448	NYSE	TAK	Tue, Mar 5, 2013	26.42	26.45	26.40	26.42
447	NYSE	TAK	Mon, Mar 4, 2013	26.30	26.45	26.30	26.44
446	NYSE	TAK	Fri, Mar 1, 2013	25.90	26.25	25.90	26.16
445	NYSE	TAK	Thu, Feb 28, 2013	25.70	25.96	25.70	25.82
444	NYSE	TAK	Wed, Feb 27, 2013	25.67	25.78	25.64	25.74
443	NYSE	TAK	Tue, Feb 26, 2013	25.76	26.00	24.93	25.84
442	NYSE	TAK	Mon, Feb 25, 2013	25.50	25.50	25.07	25.15
441	NYSE	TAK	Fri, Feb 22, 2013	25.93	26.00	25.72	25.87
440	NYSE	TAK	Thu, Feb 21, 2013	25.32	25.58	25.32	25.54
439	NYSE	TAK	Wed, Feb 20, 2013	25.59	25.62	25.49	25.53
438	NYSE	TAK	Tue, Feb 19, 2013	25.16	25.28	25.13	25.20
437	NYSE	TAK	Fri, Feb 15, 2013	25.04	25.04	24.91	24.91
436	NYSE	TAK	Thu, Feb 14, 2013	25.09	25.22	24.95	25.21
435	NYSE	TAK	Wed, Feb 13, 2013	25.04	25.08	25.01	25.02
434	NYSE	TAK	Tue, Feb 12, 2013	24.81	25.10	24.81	24.96
433	NYSE	TAK	Mon, Feb 11, 2013	25.00	25.04	24.89	24.89
432	NYSE	TAK	Fri, Feb 8, 2013	24.75	25.01	24.75	24.95
431	NYSE	TAK	Thu, Feb 7, 2013	25.06	25.33	25.06	25.13
430	NYSE	TAK	Wed, Feb 6, 2013	25.12	25.25	24.77	25.25
429	NYSE	TAK	Tue, Feb 5, 2013	24.56	24.60	24.49	24.49
428	NYSE	TAK	Mon, Feb 4, 2013	25.01	25.15	25.01	25.13
427	NYSE	TAK	Fri, Feb 1, 2013	25.32	25.45	25.29	25.29
426	NYSE	TAK	Thu, Jan 31, 2013	25.59	25.83	25.59	25.70
425	NYSE	TAK	Wed, Jan 30, 2013	25.80	25.90	25.72	25.84
424	NYSE	TAK	Tue, Jan 29, 2013	25.39	25.65	25.39	25.65
423	NYSE	TAK	Mon, Jan 28, 2013	25.31	25.42	25.29	25.33
422	NYSE	TAK	Fri, Jan 25, 2013	25.00	25.14	25.00	25.08
421	NYSE	TAK	Thu, Jan 24, 2013	24.90	24.98	24.87	24.88
420	NYSE	TAK	Wed, Jan 23, 2013	24.58	24.89	24.58	24.64
419	NYSE	TAK	Tue, Jan 22, 2013	24.71	24.98	24.71	24.98
418	NYSE	TAK	Fri, Jan 18, 2013	24.73	24.76	24.65	24.68
417	NYSE	TAK	Thu, Jan 17, 2013	24.71	24.75	24.65	24.68
416	NYSE	TAK	Wed, Jan 16, 2013	24.41	24.55	24.41	24.55
415	NYSE	TAK	Tue, Jan 15, 2013	24.50	24.70	24.39	24.67
414	NYSE	TAK	Mon, Jan 14, 2013	24.04	24.04	23.99	24.00
413	NYSE	TAK	Fri, Jan 11, 2013	23.93	24.01	23.89	23.92
412	NYSE	TAK	Thu, Jan 10, 2013	23.46	23.50	23.43	23.47
411	NYSE	TAK	Wed, Jan 9, 2013	22.98	23.03	22.95	22.97
410	NYSE	TAK	Tue, Jan 8, 2013	22.74	22.89	22.73	22.89
409	NYSE	TAK	Mon, Jan 7, 2013	22.51	22.78	22.51	22.68
408	NYSE	TAK	Fri, Jan 4, 2013	22.61	22.70	22.56	22.60
407	NYSE	TAK	Thu, Jan 3, 2013	22.52	22.72	22.46	22.59
406	NYSE	TAK	Wed, Jan 2, 2013	22.41	22.71	22.41	22.57
405	NYSE	TAK	Mon, Dec 31, 2012	22.30	22.30	22.15	22.20
404	NYSE	TAK	Fri, Dec 28, 2012	22.21	22.36	22.20	22.21
403	NYSE	TAK	Thu, Dec 27, 2012	22.48	22.49	22.36	22.38
402	NYSE	TAK	Wed, Dec 26, 2012	22.64	22.72	22.55	22.58
401	NYSE	TAK	Mon, Dec 24, 2012	23.02	23.02	22.86	22.87
400	NYSE	TAK	Fri, Dec 21, 2012	22.85	22.99	22.85	22.93
399	NYSE	TAK	Thu, Dec 20, 2012	23.00	23.00	22.93	22.96
398	NYSE	TAK	Wed, Dec 19, 2012	22.78	22.93	22.78	22.82
397	NYSE	TAK	Tue, Dec 18, 2012	22.93	22.95	22.85	22.90
396	NYSE	TAK	Mon, Dec 17, 2012	22.69	22.90	22.69	22.86
395	NYSE	TAK	Fri, Dec 14, 2012	22.58	22.75	22.58	22.72
394	NYSE	TAK	Thu, Dec 13, 2012	22.63	22.71	22.63	22.66
393	NYSE	TAK	Wed, Dec 12, 2012	23.15	23.15	23.05	23.10
392	NYSE	TAK	Tue, Dec 11, 2012	23.21	23.34	23.21	23.24
391	NYSE	TAK	Mon, Dec 10, 2012	23.35	23.45	23.35	23.38
390	NYSE	TAK	Fri, Dec 7, 2012	23.03	23.27	23.03	23.23
389	NYSE	TAK	Thu, Dec 6, 2012	22.98	23.05	22.95	22.97
388	NYSE	TAK	Wed, Dec 5, 2012	23.12	23.12	22.97	22.98
387	NYSE	TAK	Tue, Dec 4, 2012	22.88	22.99	22.88	22.92
386	NYSE	TAK	Mon, Dec 3, 2012	22.79	22.83	22.71	22.76
385	NYSE	TAK	Fri, Nov 30, 2012	22.99	22.99	22.67	22.95
384	NYSE	TAK	Thu, Nov 29, 2012	22.70	22.75	22.70	22.75
383	NYSE	TAK	Wed, Nov 28, 2012	22.70	22.72	22.58	22.70
382	NYSE	TAK	Tue, Nov 27, 2012	22.60	22.69	22.58	22.64
381	NYSE	TAK	Mon, Nov 26, 2012	22.53	22.60	22.52	22.58
380	NYSE	TAK	Fri, Nov 23, 2012	22.55	22.84	22.55	22.61
379	NYSE	TAK	Wed, Nov 21, 2012	22.63	22.80	22.53	22.80
378	NYSE	TAK	Tue, Nov 20, 2012	22.70	22.77	22.60	22.76
377	NYSE	TAK	Mon, Nov 19, 2012	22.68	22.87	22.68	22.80
376	NYSE	TAK	Fri, Nov 16, 2012	22.40	22.67	22.40	22.40
375	NYSE	TAK	Thu, Nov 15, 2012	21.98	22.60	21.98	22.30
374	NYSE	TAK	Wed, Nov 14, 2012	22.96	22.96	22.64	22.71
373	NYSE	TAK	Tue, Nov 13, 2012	22.77	22.86	22.72	22.86
372	NYSE	TAK	Mon, Nov 12, 2012	22.86	22.97	22.84	22.93
371	NYSE	TAK	Fri, Nov 9, 2012	23.01	23.25	23.01	23.12
370	NYSE	TAK	Thu, Nov 8, 2012	23.20	23.29	23.14	23.20
369	NYSE	TAK	Wed, Nov 7, 2012	23.13	23.20	23.04	23.12
368	NYSE	TAK	Tue, Nov 6, 2012	22.98	23.14	22.98	23.06
367	NYSE	TAK	Mon, Nov 5, 2012	22.92	23.11	22.92	22.97
366	NYSE	TAK	Fri, Nov 2, 2012	22.94	23.01	22.88	22.96
365	NYSE	TAK	Thu, Nov 1, 2012	22.93	23.30	22.93	23.14
364	NYSE	TAK	Wed, Oct 31, 2012	23.17	23.46	23.17	23.45
363	NYSE	TAK	Fri, Oct 26, 2012	22.99	23.20	22.99	23.18
362	NYSE	TAK	Thu, Oct 25, 2012	22.95	23.15	22.95	22.96
361	NYSE	TAK	Wed, Oct 24, 2012	22.67	22.88	22.67	22.70
360	NYSE	TAK	Tue, Oct 23, 2012	22.54	22.79	22.54	22.71
359	NYSE	TAK	Mon, Oct 22, 2012	22.96	23.25	22.96	22.97
358	NYSE	TAK	Fri, Oct 19, 2012	23.05	23.05	22.86	22.98
357	NYSE	TAK	Thu, Oct 18, 2012	22.92	23.25	22.92	23.02
356	NYSE	TAK	Wed, Oct 17, 2012	22.85	23.02	22.80	23.02
355	NYSE	TAK	Tue, Oct 16, 2012	22.47	22.65	22.47	22.54
354	NYSE	TAK	Mon, Oct 15, 2012	22.51	22.65	22.51	22.53
353	NYSE	TAK	Fri, Oct 12, 2012	22.37	22.55	22.37	22.53
352	NYSE	TAK	Thu, Oct 11, 2012	22.41	22.60	22.14	22.38
351	NYSE	TAK	Wed, Oct 10, 2012	22.34	22.55	22.34	22.46
350	NYSE	TAK	Tue, Oct 9, 2012	22.69	22.88	22.59	22.76
349	NYSE	TAK	Mon, Oct 8, 2012	22.50	22.60	22.40	22.53
348	NYSE	TAK	Fri, Oct 5, 2012	22.41	22.59	22.41	22.50
347	NYSE	TAK	Thu, Oct 4, 2012	22.67	22.71	22.47	22.51
346	NYSE	TAK	Wed, Oct 3, 2012	22.50	22.50	22.20	22.35
345	NYSE	TAK	Tue, Oct 2, 2012	22.70	22.82	22.70	22.75
344	NYSE	TAK	Mon, Oct 1, 2012	22.77	22.95	22.77	22.82
343	NYSE	TAK	Fri, Sep 28, 2012	23.09	23.21	22.94	23.09
342	NYSE	TAK	Thu, Sep 27, 2012	23.31	23.47	23.31	23.47
341	NYSE	TAK	Wed, Sep 26, 2012	23.00	23.00	22.66	22.92
340	NYSE	TAK	Tue, Sep 25, 2012	23.72	23.72	23.40	23.43
339	NYSE	TAK	Mon, Sep 24, 2012	23.90	24.15	23.90	24.10
338	NYSE	TAK	Fri, Sep 21, 2012	23.81	23.88	23.75	23.76
337	NYSE	TAK	Thu, Sep 20, 2012	23.70	23.80	23.70	23.76
336	NYSE	TAK	Wed, Sep 19, 2012	23.59	23.83	23.59	23.68
335	NYSE	TAK	Tue, Sep 18, 2012	23.57	23.75	23.57	23.65
334	NYSE	TAK	Mon, Sep 17, 2012	23.26	23.53	23.26	23.41
333	NYSE	TAK	Fri, Sep 14, 2012	23.52	23.70	23.52	23.55
332	NYSE	TAK	Thu, Sep 13, 2012	23.68	23.94	23.68	23.92
331	NYSE	TAK	Wed, Sep 12, 2012	23.54	23.79	23.53	23.63
330	NYSE	TAK	Tue, Sep 11, 2012	23.27	23.46	23.27	23.39
329	NYSE	TAK	Mon, Sep 10, 2012	23.11	23.40	23.11	23.17
328	NYSE	TAK	Fri, Sep 7, 2012	23.16	23.38	23.16	23.34
327	NYSE	TAK	Thu, Sep 6, 2012	22.99	23.50	22.99	23.20
326	NYSE	TAK	Wed, Sep 5, 2012	23.05	23.28	23.05	23.22
325	NYSE	TAK	Tue, Sep 4, 2012	23.07	23.22	22.91	23.01
324	NYSE	TAK	Fri, Aug 31, 2012	23.41	23.76	23.35	23.43
323	NYSE	TAK	Thu, Aug 30, 2012	23.20	23.26	23.13	23.13
322	NYSE	TAK	Wed, Aug 29, 2012	23.53	23.53	23.41	23.45
321	NYSE	TAK	Tue, Aug 28, 2012	23.58	23.69	23.55	23.55
320	NYSE	TAK	Mon, Aug 27, 2012	23.67	23.70	23.61	23.62
319	NYSE	TAK	Fri, Aug 24, 2012	23.72	23.72	23.55	23.55
318	NYSE	TAK	Thu, Aug 23, 2012	23.48	23.70	23.48	23.55
317	NYSE	TAK	Wed, Aug 22, 2012	23.20	23.64	23.20	23.50
316	NYSE	TAK	Tue, Aug 21, 2012	23.24	23.38	23.24	23.29
315	NYSE	TAK	Mon, Aug 20, 2012	23.46	23.46	23.11	23.24
314	NYSE	TAK	Fri, Aug 17, 2012	23.17	23.21	23.01	23.05
313	NYSE	TAK	Thu, Aug 16, 2012	23.02	23.15	23.02	23.10
312	NYSE	TAK	Wed, Aug 15, 2012	23.09	23.39	23.09	23.21
311	NYSE	TAK	Tue, Aug 14, 2012	23.12	23.33	23.12	23.16
310	NYSE	TAK	Mon, Aug 13, 2012	23.30	23.40	23.30	23.35
309	NYSE	TAK	Fri, Aug 10, 2012	23.15	23.45	23.15	23.39
308	NYSE	TAK	Thu, Aug 9, 2012	23.23	23.40	23.23	23.34
307	NYSE	TAK	Wed, Aug 8, 2012	23.30	23.40	23.25	23.28
306	NYSE	TAK	Tue, Aug 7, 2012	23.30	23.39	23.30	23.34
305	NYSE	TAK	Mon, Aug 6, 2012	23.08	23.35	23.08	23.25
304	NYSE	TAK	Fri, Aug 3, 2012	23.12	23.20	23.05	23.10
303	NYSE	TAK	Thu, Aug 2, 2012	22.74	23.05	22.74	22.92
302	NYSE	TAK	Wed, Aug 1, 2012	23.19	23.31	23.19	23.22
301	NYSE	TAK	Tue, Jul 31, 2012	22.72	22.95	22.70	22.74
300	NYSE	TAK	Mon, Jul 30, 2012	23.09	23.14	22.85	22.85
299	NYSE	TAK	Fri, Jul 27, 2012	22.72	23.08	22.72	22.97
298	NYSE	TAK	Thu, Jul 26, 2012	23.00	23.02	22.86	22.93
297	NYSE	TAK	Wed, Jul 25, 2012	22.81	23.13	22.76	22.91
296	NYSE	TAK	Tue, Jul 24, 2012	22.72	22.80	22.64	22.73
295	NYSE	TAK	Mon, Jul 23, 2012	22.50	22.79	22.50	22.65
294	NYSE	TAK	Fri, Jul 20, 2012	22.74	23.25	22.74	23.25
293	NYSE	TAK	Thu, Jul 19, 2012	23.09	23.22	23.08	23.18
292	NYSE	TAK	Wed, Jul 18, 2012	23.15	23.35	23.14	23.30
291	NYSE	TAK	Tue, Jul 17, 2012	22.92	23.10	22.92	23.05
290	NYSE	TAK	Mon, Jul 16, 2012	22.73	22.85	22.72	22.83
289	NYSE	TAK	Fri, Jul 13, 2012	22.55	22.80	22.55	22.73
288	NYSE	TAK	Thu, Jul 12, 2012	22.59	22.81	22.59	22.78
287	NYSE	TAK	Wed, Jul 11, 2012	22.57	22.64	22.56	22.56
286	NYSE	TAK	Tue, Jul 10, 2012	22.65	22.71	22.61	22.61
285	NYSE	TAK	Mon, Jul 9, 2012	22.52	22.70	22.52	22.64
284	NYSE	TAK	Fri, Jul 6, 2012	22.35	22.50	22.35	22.43
283	NYSE	TAK	Thu, Jul 5, 2012	22.41	22.59	22.41	22.59
282	NYSE	TAK	Tue, Jul 3, 2012	22.73	22.91	22.73	22.90
281	NYSE	TAK	Mon, Jul 2, 2012	22.52	22.75	22.52	22.71
280	NYSE	TAK	Fri, Jun 29, 2012	22.63	22.75	22.62	22.70
279	NYSE	TAK	Thu, Jun 28, 2012	22.18	22.40	22.18	22.33
278	NYSE	TAK	Wed, Jun 27, 2012	21.80	22.07	21.80	22.02
277	NYSE	TAK	Tue, Jun 26, 2012	21.74	21.98	21.74	21.76
276	NYSE	TAK	Mon, Jun 25, 2012	21.62	21.82	21.62	21.74
275	NYSE	TAK	Fri, Jun 22, 2012	21.57	21.79	21.57	21.65
274	NYSE	TAK	Thu, Jun 21, 2012	21.65	21.65	21.38	21.38
273	NYSE	TAK	Wed, Jun 20, 2012	21.52	21.54	21.38	21.40
272	NYSE	TAK	Tue, Jun 19, 2012	21.26	21.37	21.26	21.30
271	NYSE	TAK	Mon, Jun 18, 2012	20.99	21.14	20.99	21.09
270	NYSE	TAK	Fri, Jun 15, 2012	21.05	21.21	21.05	21.18
269	NYSE	TAK	Thu, Jun 14, 2012	20.90	21.03	20.90	20.93
268	NYSE	TAK	Wed, Jun 13, 2012	20.78	20.99	20.78	20.90
267	NYSE	TAK	Tue, Jun 12, 2012	20.66	20.79	20.66	20.73
266	NYSE	TAK	Mon, Jun 11, 2012	20.76	20.82	20.75	20.79
265	NYSE	TAK	Fri, Jun 8, 2012	20.86	21.10	20.86	21.10
264	NYSE	TAK	Thu, Jun 7, 2012	21.03	21.13	21.00	21.00
263	NYSE	TAK	Wed, Jun 6, 2012	20.82	21.17	20.82	20.97
262	NYSE	TAK	Tue, Jun 5, 2012	21.08	21.29	21.08	21.21
261	NYSE	TAK	Mon, Jun 4, 2012	21.33	21.45	21.31	21.39
260	NYSE	TAK	Fri, Jun 1, 2012	20.97	21.17	20.97	21.08
259	NYSE	TAK	Thu, May 31, 2012	20.63	20.88	20.63	20.77
258	NYSE	TAK	Wed, May 30, 2012	20.28	20.64	20.28	20.48
257	NYSE	TAK	Tue, May 29, 2012	20.29	20.53	20.29	20.49
256	NYSE	TAK	Fri, May 25, 2012	20.50	20.65	20.50	20.58
255	NYSE	TAK	Thu, May 24, 2012	20.18	20.49	20.18	20.19
254	NYSE	TAK	Wed, May 23, 2012	20.33	20.46	20.33	20.42
253	NYSE	TAK	Tue, May 22, 2012	20.23	20.56	20.23	20.33
252	NYSE	TAK	Mon, May 21, 2012	20.43	20.63	20.43	20.56
251	NYSE	TAK	Fri, May 18, 2012	20.50	20.55	20.42	20.47
250	NYSE	TAK	Thu, May 17, 2012	20.40	20.68	20.40	20.55
249	NYSE	TAK	Wed, May 16, 2012	20.64	20.83	20.64	20.71
248	NYSE	TAK	Tue, May 15, 2012	20.53	20.69	20.53	20.55
247	NYSE	TAK	Mon, May 14, 2012	20.32	20.57	20.32	20.50
246	NYSE	TAK	Fri, May 11, 2012	21.05	21.13	20.27	20.40
245	NYSE	TAK	Thu, May 10, 2012	21.29	21.36	21.25	21.25
244	NYSE	TAK	Wed, May 9, 2012	21.48	21.61	21.48	21.57
243	NYSE	TAK	Tue, May 8, 2012	21.31	21.54	21.31	21.47
242	NYSE	TAK	Mon, May 7, 2012	21.52	21.59	21.52	21.59
241	NYSE	TAK	Fri, May 4, 2012	21.41	21.74	21.41	21.66
240	NYSE	TAK	Thu, May 3, 2012	21.55	21.69	21.55	21.57
239	NYSE	TAK	Wed, May 2, 2012	21.55	21.77	21.55	21.70
238	NYSE	TAK	Tue, May 1, 2012	21.70	21.72	21.62	21.63
237	NYSE	TAK	Mon, Apr 30, 2012	21.70	21.78	21.70	21.72
236	NYSE	TAK	Fri, Apr 27, 2012	21.58	21.70	21.58	21.65
235	NYSE	TAK	Thu, Apr 26, 2012	21.71	21.89	21.71	21.81
234	NYSE	TAK	Wed, Apr 25, 2012	21.55	21.76	21.55	21.74
233	NYSE	TAK	Tue, Apr 24, 2012	21.53	21.60	21.50	21.50
232	NYSE	TAK	Mon, Apr 23, 2012	21.18	21.55	21.18	21.53
231	NYSE	TAK	Fri, Apr 20, 2012	21.05	21.40	21.05	21.40
230	NYSE	TAK	Thu, Apr 19, 2012	21.45	21.45	21.07	21.11
229	NYSE	TAK	Wed, Apr 18, 2012	21.38	21.52	21.38	21.51
228	NYSE	TAK	Tue, Apr 17, 2012	21.52	21.52	21.39	21.50
227	NYSE	TAK	Mon, Apr 16, 2012	21.45	21.66	21.45	21.62
226	NYSE	TAK	Fri, Apr 13, 2012	21.10	21.29	21.10	21.23
225	NYSE	TAK	Thu, Apr 12, 2012	21.21	21.31	21.07	21.07
224	NYSE	TAK	Wed, Apr 11, 2012	21.23	21.32	21.23	21.30
223	NYSE	TAK	Tue, Apr 10, 2012	21.82	21.82	21.47	21.51
222	NYSE	TAK	Mon, Apr 9, 2012	21.46	21.61	21.45	21.55
221	NYSE	TAK	Thu, Apr 5, 2012	21.46	21.46	21.15	21.18
220	NYSE	TAK	Wed, Apr 4, 2012	21.00	21.08	20.94	21.01
219	NYSE	TAK	Tue, Apr 3, 2012	21.33	21.47	21.18	21.22
218	NYSE	TAK	Mon, Apr 2, 2012	21.65	21.89	21.65	21.81
217	NYSE	TAK	Fri, Mar 30, 2012	22.07	22.22	21.98	22.00
216	NYSE	TAK	Thu, Mar 29, 2012	22.10	22.13	21.95	21.99
215	NYSE	TAK	Wed, Mar 28, 2012	21.96	21.96	21.75	21.83
214	NYSE	TAK	Tue, Mar 27, 2012	22.35	22.35	22.04	22.13
213	NYSE	TAK	Mon, Mar 26, 2012	22.74	22.84	22.74	22.79
212	NYSE	TAK	Fri, Mar 23, 2012	22.66	22.85	22.66	22.79
211	NYSE	TAK	Thu, Mar 22, 2012	22.27	22.60	22.27	22.55
210	NYSE	TAK	Wed, Mar 21, 2012	22.07	22.25	22.07	22.23
209	NYSE	TAK	Tue, Mar 20, 2012	21.86	22.20	21.86	22.09
208	NYSE	TAK	Mon, Mar 19, 2012	22.06	22.29	22.06	22.27
207	NYSE	TAK	Fri, Mar 16, 2012	21.97	22.17	21.97	22.10
206	NYSE	TAK	Thu, Mar 15, 2012	22.13	22.23	22.13	22.16
205	NYSE	TAK	Wed, Mar 14, 2012	21.97	22.19	21.97	22.03
204	NYSE	TAK	Tue, Mar 13, 2012	22.30	22.44	20.06	21.50
203	NYSE	TAK	Mon, Mar 12, 2012	22.36	22.46	22.36	22.40
202	NYSE	TAK	Fri, Mar 9, 2012	22.38	22.64	22.38	22.48
201	NYSE	TAK	Thu, Mar 8, 2012	22.83	22.83	22.49	22.53
200	NYSE	TAK	Wed, Mar 7, 2012	22.49	22.60	22.49	22.58
199	NYSE	TAK	Tue, Mar 6, 2012	22.58	22.88	22.58	22.81
198	NYSE	TAK	Mon, Mar 5, 2012	22.55	22.72	22.55	22.63
197	NYSE	TAK	Fri, Mar 2, 2012	22.44	22.60	22.44	22.48
196	NYSE	TAK	Thu, Mar 1, 2012	22.45	22.66	22.45	22.55
195	NYSE	TAK	Wed, Feb 29, 2012	22.75	22.91	22.52	22.52
194	NYSE	TAK	Tue, Feb 28, 2012	22.56	22.76	22.56	22.70
193	NYSE	TAK	Mon, Feb 27, 2012	22.34	22.57	22.33	22.50
192	NYSE	TAK	Fri, Feb 24, 2012	22.15	22.47	22.15	22.19
191	NYSE	TAK	Thu, Feb 23, 2012	22.28	22.45	22.28	22.45
190	NYSE	TAK	Wed, Feb 22, 2012	22.07	22.17	22.06	22.17
189	NYSE	TAK	Tue, Feb 21, 2012	21.89	22.09	21.89	21.95
188	NYSE	TAK	Fri, Feb 17, 2012	21.85	22.27	21.85	21.87
187	NYSE	TAK	Thu, Feb 16, 2012	21.63	21.85	21.63	21.77
186	NYSE	TAK	Wed, Feb 15, 2012	21.80	21.97	21.78	21.83
185	NYSE	TAK	Tue, Feb 14, 2012	21.67	21.69	21.40	21.49
184	NYSE	TAK	Mon, Feb 13, 2012	21.40	21.67	21.40	21.59
183	NYSE	TAK	Fri, Feb 10, 2012	21.50	21.52	21.41	21.50
182	NYSE	TAK	Thu, Feb 9, 2012	21.51	21.67	21.51	21.55
181	NYSE	TAK	Wed, Feb 8, 2012	21.66	21.96	21.62	21.65
180	NYSE	TAK	Tue, Feb 7, 2012	21.63	21.80	21.63	21.80
179	NYSE	TAK	Mon, Feb 6, 2012	21.55	21.69	21.50	21.56
178	NYSE	TAK	Fri, Feb 3, 2012	21.70	21.83	21.70	21.79
177	NYSE	TAK	Thu, Feb 2, 2012	21.74	21.90	21.74	21.86
176	NYSE	TAK	Wed, Feb 1, 2012	21.56	21.90	21.56	21.63
175	NYSE	TAK	Tue, Jan 31, 2012	21.55	21.83	21.55	21.67
174	NYSE	TAK	Mon, Jan 30, 2012	21.60	21.78	21.60	21.71
173	NYSE	TAK	Fri, Jan 27, 2012	21.41	21.64	21.41	21.64
172	NYSE	TAK	Thu, Jan 26, 2012	21.28	21.49	21.28	21.40
171	NYSE	TAK	Wed, Jan 25, 2012	21.08	21.45	21.08	21.40
170	NYSE	TAK	Tue, Jan 24, 2012	21.08	21.31	21.08	21.21
169	NYSE	TAK	Mon, Jan 23, 2012	21.04	21.24	21.04	21.14
168	NYSE	TAK	Fri, Jan 20, 2012	21.19	21.19	20.81	21.11
167	NYSE	TAK	Thu, Jan 19, 2012	20.89	21.05	20.89	20.96
166	NYSE	TAK	Wed, Jan 18, 2012	20.63	21.15	20.63	21.15
165	NYSE	TAK	Tue, Jan 17, 2012	20.80	20.80	20.62	20.62
164	NYSE	TAK	Fri, Jan 13, 2012	20.87	20.92	20.74	20.85
163	NYSE	TAK	Thu, Jan 12, 2012	20.93	21.14	20.93	21.06
162	NYSE	TAK	Wed, Jan 11, 2012	21.25	21.39	21.25	21.39
161	NYSE	TAK	Tue, Jan 10, 2012	21.59	21.72	21.59	21.65
160	NYSE	TAK	Mon, Jan 9, 2012	21.47	21.78	21.47	21.68
159	NYSE	TAK	Fri, Jan 6, 2012	21.54	21.79	21.41	21.65
158	NYSE	TAK	Thu, Jan 5, 2012	21.79	21.96	21.79	21.87
157	NYSE	TAK	Wed, Jan 4, 2012	22.15	22.22	22.01	22.20
156	NYSE	TAK	Tue, Jan 3, 2012	22.17	22.29	22.13	22.26
155	NYSE	TAK	Fri, Dec 30, 2011	21.64	22.06	21.64	22.05
154	NYSE	TAK	Thu, Dec 29, 2011	21.32	21.56	21.32	21.56
153	NYSE	TAK	Wed, Dec 28, 2011	21.20	21.30	21.12	21.14
152	NYSE	TAK	Tue, Dec 27, 2011	21.03	21.29	21.03	21.16
151	NYSE	TAK	Fri, Dec 23, 2011	20.92	21.14	20.92	21.12
150	NYSE	TAK	Thu, Dec 22, 2011	20.78	21.28	20.78	21.05
149	NYSE	TAK	Wed, Dec 21, 2011	20.76	20.85	20.75	20.78
148	NYSE	TAK	Tue, Dec 20, 2011	20.92	20.92	20.65	20.65
147	NYSE	TAK	Mon, Dec 19, 2011	20.54	20.71	20.49	20.51
146	NYSE	TAK	Fri, Dec 16, 2011	20.72	20.95	20.71	20.74
145	NYSE	TAK	Thu, Dec 15, 2011	20.62	20.77	20.53	20.53
144	NYSE	TAK	Wed, Dec 14, 2011	20.64	20.87	20.64	20.75
143	NYSE	TAK	Tue, Dec 13, 2011	20.79	21.03	20.79	20.90
142	NYSE	TAK	Mon, Dec 12, 2011	20.65	20.70	20.60	20.63
141	NYSE	TAK	Fri, Dec 9, 2011	20.50	20.78	20.50	20.69
140	NYSE	TAK	Thu, Dec 8, 2011	20.60	20.83	20.53	20.66
139	NYSE	TAK	Wed, Dec 7, 2011	20.41	20.57	20.39	20.52
138	NYSE	TAK	Tue, Dec 6, 2011	20.16	20.54	20.16	20.25
137	NYSE	TAK	Mon, Dec 5, 2011	20.17	20.42	20.17	20.18
136	NYSE	TAK	Fri, Dec 2, 2011	19.83	19.95	19.73	19.76
135	NYSE	TAK	Thu, Dec 1, 2011	19.45	19.70	19.45	19.68
134	NYSE	TAK	Wed, Nov 30, 2011	20.37	20.41	20.29	20.40
133	NYSE	TAK	Tue, Nov 29, 2011	19.94	20.05	19.90	19.94
132	NYSE	TAK	Mon, Nov 28, 2011	19.76	19.90	19.69	19.69
131	NYSE	TAK	Fri, Nov 25, 2011	19.66	20.02	19.66	19.76
130	NYSE	TAK	Wed, Nov 23, 2011	20.00	20.12	19.97	20.03
129	NYSE	TAK	Tue, Nov 22, 2011	20.23	20.35	20.19	20.19
128	NYSE	TAK	Mon, Nov 21, 2011	20.52	20.64	20.34	20.53
127	NYSE	TAK	Fri, Nov 18, 2011	20.81	21.08	20.70	20.72
126	NYSE	TAK	Thu, Nov 17, 2011	21.22	21.22	20.83	20.86
125	NYSE	TAK	Wed, Nov 16, 2011	21.01	21.22	21.01	21.02
124	NYSE	TAK	Tue, Nov 15, 2011	21.54	21.54	21.26	21.37
123	NYSE	TAK	Mon, Nov 14, 2011	21.49	21.57	21.37	21.42
122	NYSE	TAK	Fri, Nov 11, 2011	21.58	21.58	21.34	21.43
121	NYSE	TAK	Thu, Nov 10, 2011	21.64	21.76	21.55	21.58
120	NYSE	TAK	Wed, Nov 9, 2011	21.61	21.87	21.56	21.65
119	NYSE	TAK	Tue, Nov 8, 2011	21.94	22.12	21.84	22.05
118	NYSE	TAK	Mon, Nov 7, 2011	21.74	21.99	21.71	21.85
117	NYSE	TAK	Fri, Nov 4, 2011	22.23	22.40	21.85	22.40
116	NYSE	TAK	Thu, Nov 3, 2011	22.40	22.54	22.20	22.54
115	NYSE	TAK	Wed, Nov 2, 2011	22.50	22.50	22.12	22.19
114	NYSE	TAK	Tue, Nov 1, 2011	21.93	22.32	21.93	22.20
113	NYSE	TAK	Mon, Oct 31, 2011	22.30	22.59	22.30	22.41
112	NYSE	TAK	Fri, Oct 28, 2011	23.34	23.74	23.34	23.50
111	NYSE	TAK	Thu, Oct 27, 2011	23.27	23.38	23.27	23.34
110	NYSE	TAK	Wed, Oct 26, 2011	23.08	23.19	22.88	22.96
109	NYSE	TAK	Tue, Oct 25, 2011	23.01	23.12	22.90	22.95
108	NYSE	TAK	Mon, Oct 24, 2011	23.25	23.41	23.25	23.30
107	NYSE	TAK	Fri, Oct 21, 2011	23.37	23.54	23.31	23.38
106	NYSE	TAK	Thu, Oct 20, 2011	23.19	23.43	23.19	23.19
105	NYSE	TAK	Wed, Oct 19, 2011	23.33	23.50	23.27	23.44
104	NYSE	TAK	Tue, Oct 18, 2011	23.22	23.67	23.22	23.67
103	NYSE	TAK	Mon, Oct 17, 2011	23.27	23.52	23.18	23.40
102	NYSE	TAK	Fri, Oct 14, 2011	23.28	23.30	23.19	23.24
101	NYSE	TAK	Thu, Oct 13, 2011	23.42	23.54	23.35	23.41
100	NYSE	TAK	Wed, Oct 12, 2011	23.53	23.68	23.51	23.55
99	NYSE	TAK	Tue, Oct 11, 2011	23.63	23.85	23.63	23.65
98	NYSE	TAK	Mon, Oct 10, 2011	23.75	23.85	23.71	23.85
97	NYSE	TAK	Fri, Oct 7, 2011	23.58	23.79	23.47	23.47
96	NYSE	TAK	Thu, Oct 6, 2011	23.46	23.83	23.46	23.83
95	NYSE	TAK	Wed, Oct 5, 2011	23.31	23.53	23.28	23.45
94	NYSE	TAK	Tue, Oct 4, 2011	23.37	23.72	23.37	23.60
93	NYSE	TAK	Mon, Oct 3, 2011	23.11	23.92	23.11	23.72
92	NYSE	TAK	Fri, Sep 30, 2011	23.77	23.95	23.48	23.62
91	NYSE	TAK	Thu, Sep 29, 2011	23.73	23.92	23.63	23.89
90	NYSE	TAK	Wed, Sep 28, 2011	23.81	24.12	23.61	23.61
89	NYSE	TAK	Tue, Sep 27, 2011	24.26	24.38	23.64	23.85
88	NYSE	TAK	Mon, Sep 26, 2011	23.90	24.20	23.90	24.04
87	NYSE	TAK	Fri, Sep 23, 2011	23.85	24.13	23.85	24.02
86	NYSE	TAK	Thu, Sep 22, 2011	23.74	24.19	23.74	24.19
85	NYSE	TAK	Wed, Sep 21, 2011	23.98	24.19	23.60	23.62
84	NYSE	TAK	Tue, Sep 20, 2011	23.90	24.18	23.81	23.99
83	NYSE	TAK	Mon, Sep 19, 2011	23.60	23.86	23.30	23.75
82	NYSE	TAK	Fri, Sep 16, 2011	23.75	23.85	23.70	23.85
81	NYSE	TAK	Thu, Sep 15, 2011	24.11	24.20	23.86	24.05
80	NYSE	TAK	Wed, Sep 14, 2011	23.82	24.16	23.78	23.95
79	NYSE	TAK	Tue, Sep 13, 2011	24.00	24.23	24.00	24.03
78	NYSE	TAK	Mon, Sep 12, 2011	23.79	24.08	23.77	23.94
77	NYSE	TAK	Fri, Sep 9, 2011	23.86	23.96	23.76	23.79
76	NYSE	TAK	Thu, Sep 8, 2011	23.94	24.16	23.90	24.09
75	NYSE	TAK	Wed, Sep 7, 2011	23.66	23.87	23.66	23.72
74	NYSE	TAK	Tue, Sep 6, 2011	23.73	23.89	23.64	23.75
73	NYSE	TAK	Fri, Sep 2, 2011	23.69	23.85	23.67	23.79
72	NYSE	TAK	Thu, Sep 1, 2011	23.80	24.05	23.80	23.82
71	NYSE	TAK	Wed, Aug 31, 2011	24.03	24.27	23.97	24.10
70	NYSE	TAK	Tue, Aug 30, 2011	23.54	23.80	23.51	23.80
69	NYSE	TAK	Mon, Aug 29, 2011	23.52	23.65	23.52	23.61
68	NYSE	TAK	Fri, Aug 26, 2011	23.34	23.75	23.27	23.55
67	NYSE	TAK	Thu, Aug 25, 2011	23.28	23.40	23.05	23.08
66	NYSE	TAK	Wed, Aug 24, 2011	23.52	23.65	23.46	23.62
65	NYSE	TAK	Tue, Aug 23, 2011	23.74	23.96	23.62	23.94
64	NYSE	TAK	Mon, Aug 22, 2011	23.44	23.69	23.44	23.50
63	NYSE	TAK	Fri, Aug 19, 2011	23.42	23.88	23.42	23.60
62	NYSE	TAK	Thu, Aug 18, 2011	23.30	23.56	23.30	23.54
61	NYSE	TAK	Wed, Aug 17, 2011	23.61	23.79	23.53	23.55
60	NYSE	TAK	Tue, Aug 16, 2011	23.49	23.77	23.49	23.56
59	NYSE	TAK	Mon, Aug 15, 2011	23.55	23.85	23.55	23.74
58	NYSE	TAK	Fri, Aug 12, 2011	23.53	23.79	23.51	23.70
57	NYSE	TAK	Thu, Aug 11, 2011	23.27	23.38	23.04	23.36
56	NYSE	TAK	Wed, Aug 10, 2011	22.85	23.32	22.85	23.11
55	NYSE	TAK	Tue, Aug 9, 2011	22.92	23.46	22.57	23.46
54	NYSE	TAK	Mon, Aug 8, 2011	23.01	23.29	22.65	22.65
53	NYSE	TAK	Fri, Aug 5, 2011	23.00	23.27	22.79	23.21
52	NYSE	TAK	Thu, Aug 4, 2011	22.98	23.05	22.80	22.80
51	NYSE	TAK	Wed, Aug 3, 2011	23.69	23.83	23.66	23.76
50	NYSE	TAK	Tue, Aug 2, 2011	23.88	23.88	23.65	23.69
49	NYSE	TAK	Mon, Aug 1, 2011	24.00	24.03	23.84	23.90
48	NYSE	TAK	Fri, Jul 29, 2011	23.68	24.00	23.62	24.00
47	NYSE	TAK	Thu, Jul 28, 2011	23.66	23.83	23.62	23.74
46	NYSE	TAK	Wed, Jul 27, 2011	23.82	23.84	23.69	23.69
45	NYSE	TAK	Tue, Jul 26, 2011	23.88	23.91	23.79	23.81
44	NYSE	TAK	Mon, Jul 25, 2011	23.78	23.98	23.78	23.88
43	NYSE	TAK	Fri, Jul 22, 2011	23.75	23.75	23.67	23.67
42	NYSE	TAK	Thu, Jul 21, 2011	23.56	23.77	23.56	23.77
41	NYSE	TAK	Wed, Jul 20, 2011	23.44	23.52	23.42	23.51
40	NYSE	TAK	Tue, Jul 19, 2011	23.66	23.66	23.45	23.45
39	NYSE	TAK	Mon, Jul 18, 2011	23.23	23.41	23.21	23.25
38	NYSE	TAK	Fri, Jul 15, 2011	23.37	23.50	23.35	23.38
37	NYSE	TAK	Thu, Jul 14, 2011	23.42	23.44	23.29	23.33
36	NYSE	TAK	Wed, Jul 13, 2011	23.12	23.38	23.12	23.22
35	NYSE	TAK	Tue, Jul 12, 2011	22.91	23.10	22.91	23.02
34	NYSE	TAK	Mon, Jul 11, 2011	22.72	22.91	22.62	22.84
33	NYSE	TAK	Fri, Jul 8, 2011	22.83	23.09	22.83	23.03
32	NYSE	TAK	Thu, Jul 7, 2011	23.08	23.20	23.08	23.18
31	NYSE	TAK	Wed, Jul 6, 2011	23.05	23.19	23.05	23.12
30	NYSE	TAK	Tue, Jul 5, 2011	23.16	23.25	23.16	23.22
29	NYSE	TAK	Fri, Jul 1, 2011	23.14	23.14	22.90	23.06
28	NYSE	TAK	Thu, Jun 30, 2011	22.96	23.15	22.96	23.08
27	NYSE	TAK	Wed, Jun 29, 2011	22.71	22.75	22.66	22.71
26	NYSE	TAK	Tue, Jun 28, 2011	22.48	22.61	22.48	22.54
25	NYSE	TAK	Mon, Jun 27, 2011	22.31	22.68	22.31	22.42
24	NYSE	TAK	Fri, Jun 24, 2011	22.83	22.83	22.46	22.55
23	NYSE	TAK	Thu, Jun 23, 2011	22.48	23.00	22.46	23.00
22	NYSE	TAK	Wed, Jun 22, 2011	22.69	22.85	22.69	22.71
21	NYSE	TAK	Tue, Jun 21, 2011	22.43	22.73	22.43	22.70
20	NYSE	TAK	Mon, Jun 20, 2011	22.54	22.72	22.54	22.66
19	NYSE	TAK	Fri, Jun 17, 2011	22.36	22.55	22.36	22.53
18	NYSE	TAK	Thu, Jun 16, 2011	22.33	22.61	22.33	22.47
17	NYSE	TAK	Wed, Jun 15, 2011	22.76	23.03	21.83	22.05
16	NYSE	TAK	Tue, Jun 14, 2011	22.90	23.05	22.90	22.93
15	NYSE	TAK	Mon, Jun 13, 2011	22.82	23.18	22.82	22.92
14	NYSE	TAK	Fri, Jun 10, 2011	22.74	23.28	22.60	22.60
13	NYSE	TAK	Thu, Jun 9, 2011	23.41	23.64	23.41	23.55
12	NYSE	TAK	Wed, Jun 8, 2011	23.64	23.64	23.44	23.44
11	NYSE	TAK	Tue, Jun 7, 2011	23.42	23.59	23.42	23.51
10	NYSE	TAK	Mon, Jun 6, 2011	23.43	23.59	23.43	23.54
9	NYSE	TAK	Fri, Jun 3, 2011	23.33	23.64	23.33	23.61
8	NYSE	TAK	Thu, Jun 2, 2011	23.51	23.64	23.50	23.58
7	NYSE	TAK	Wed, Jun 1, 2011	23.75	23.91	23.67	23.70
6	NYSE	TAK	Tue, May 31, 2011	23.63	23.76	23.62	23.67
5	NYSE	TAK	Fri, May 27, 2011	23.28	23.51	23.28	23.38
4	NYSE	TAK	Thu, May 26, 2011	23.38	23.42	23.25	23.32
3	NYSE	TAK	Wed, May 25, 2011	23.19	23.34	23.19	23.29
2	NYSE	TAK	Tue, May 24, 2011	23.22	23.34	23.19	23.24
1	NYSE	TAK	Mon, May 23, 2011	23.12	23.24	23.11	23.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) NYSE:TAK 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