TrueBlue Inc NYSE:TBI Historical Prices

Below are the 3796 trading days of historical prices for TBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3796	NYSE	TBI	Wed, Jan 18, 2023	19.97	20.17	19.64	19.75
3795	NYSE	TBI	Tue, Jan 17, 2023	20.45	20.52	19.73	19.79
3794	NYSE	TBI	Fri, Jan 13, 2023	20.41	20.60	20.34	20.49
3793	NYSE	TBI	Thu, Jan 12, 2023	20.36	20.59	20.26	20.59
3792	NYSE	TBI	Wed, Jan 11, 2023	20.26	20.43	20.03	20.26
3791	NYSE	TBI	Tue, Jan 10, 2023	19.92	20.29	19.80	20.22
3790	NYSE	TBI	Mon, Jan 9, 2023	20.85	20.85	19.78	19.80
3789	NYSE	TBI	Fri, Jan 6, 2023	20.28	20.83	20.25	20.71
3788	NYSE	TBI	Thu, Jan 5, 2023	20.46	20.46	19.89	20.09
3787	NYSE	TBI	Wed, Jan 4, 2023	19.90	20.60	19.90	20.35
3786	NYSE	TBI	Tue, Jan 3, 2023	19.66	19.96	19.60	19.87
3785	NYSE	TBI	Fri, Dec 30, 2022	19.65	19.77	19.50	19.58
3784	NYSE	TBI	Thu, Dec 29, 2022	19.32	19.87	19.32	19.82
3783	NYSE	TBI	Wed, Dec 28, 2022	19.08	19.44	18.96	19.10
3782	NYSE	TBI	Tue, Dec 27, 2022	19.20	19.38	18.96	19.13
3781	NYSE	TBI	Fri, Dec 23, 2022	18.86	19.31	18.86	19.22
3780	NYSE	TBI	Thu, Dec 22, 2022	19.42	19.42	18.77	18.91
3779	NYSE	TBI	Wed, Dec 21, 2022	19.77	19.77	19.35	19.49
3778	NYSE	TBI	Tue, Dec 20, 2022	19.00	19.71	18.79	19.60
3777	NYSE	TBI	Mon, Dec 19, 2022	18.70	19.18	18.70	19.01
3776	NYSE	TBI	Fri, Dec 16, 2022	17.94	18.76	17.93	18.64
3775	NYSE	TBI	Thu, Dec 15, 2022	19.18	19.18	18.07	18.14
3774	NYSE	TBI	Wed, Dec 14, 2022	19.56	19.59	19.02	19.32
3773	NYSE	TBI	Tue, Dec 13, 2022	20.02	20.19	19.40	19.56
3772	NYSE	TBI	Mon, Dec 12, 2022	19.55	19.63	18.91	19.39
3771	NYSE	TBI	Fri, Dec 9, 2022	19.48	19.66	19.28	19.48
3770	NYSE	TBI	Thu, Dec 8, 2022	19.98	20.08	19.49	19.61
3769	NYSE	TBI	Wed, Dec 7, 2022	20.31	20.37	19.80	19.89
3768	NYSE	TBI	Tue, Dec 6, 2022	20.62	20.65	20.31	20.38
3767	NYSE	TBI	Mon, Dec 5, 2022	21.12	21.21	20.52	20.62
3766	NYSE	TBI	Fri, Dec 2, 2022	20.90	21.33	20.77	21.27
3765	NYSE	TBI	Thu, Dec 1, 2022	21.54	21.76	21.06	21.08
3764	NYSE	TBI	Wed, Nov 30, 2022	20.71	21.64	20.35	21.58
3763	NYSE	TBI	Tue, Nov 29, 2022	21.07	21.33	20.58	20.64
3762	NYSE	TBI	Mon, Nov 28, 2022	21.32	21.51	20.94	21.15
3761	NYSE	TBI	Fri, Nov 25, 2022	21.43	21.61	21.36	21.47
3760	NYSE	TBI	Wed, Nov 23, 2022	21.40	21.70	21.25	21.31
3759	NYSE	TBI	Tue, Nov 22, 2022	21.67	22.01	21.44	21.48
3758	NYSE	TBI	Mon, Nov 21, 2022	21.33	21.71	21.19	21.64
3757	NYSE	TBI	Fri, Nov 18, 2022	21.38	21.74	21.16	21.27
3756	NYSE	TBI	Thu, Nov 17, 2022	20.69	21.01	20.53	20.95
3755	NYSE	TBI	Wed, Nov 16, 2022	21.28	21.28	20.75	20.81
3754	NYSE	TBI	Tue, Nov 15, 2022	21.07	21.42	20.89	21.25
3753	NYSE	TBI	Mon, Nov 14, 2022	20.87	21.14	20.71	20.79
3752	NYSE	TBI	Fri, Nov 11, 2022	21.23	21.70	20.89	21.00
3751	NYSE	TBI	Thu, Nov 10, 2022	20.68	21.45	20.68	21.28
3750	NYSE	TBI	Wed, Nov 9, 2022	19.80	20.11	19.54	20.01
3749	NYSE	TBI	Tue, Nov 8, 2022	19.93	20.18	19.54	19.84
3748	NYSE	TBI	Mon, Nov 7, 2022	19.33	19.87	19.31	19.83
3747	NYSE	TBI	Fri, Nov 4, 2022	19.37	19.38	18.74	19.14
3746	NYSE	TBI	Thu, Nov 3, 2022	19.37	19.66	18.99	19.11
3745	NYSE	TBI	Wed, Nov 2, 2022	19.83	20.07	19.40	19.50
3744	NYSE	TBI	Tue, Nov 1, 2022	19.67	20.01	19.54	19.70
3743	NYSE	TBI	Mon, Oct 31, 2022	20.09	20.31	19.58	19.66
3742	NYSE	TBI	Fri, Oct 28, 2022	20.09	20.86	19.76	20.58
3741	NYSE	TBI	Thu, Oct 27, 2022	20.00	20.42	19.80	19.91
3740	NYSE	TBI	Wed, Oct 26, 2022	19.87	20.07	18.90	19.83
3739	NYSE	TBI	Tue, Oct 25, 2022	20.90	21.63	19.01	19.67
3738	NYSE	TBI	Mon, Oct 24, 2022	22.01	22.31	21.63	21.63
3737	NYSE	TBI	Fri, Oct 21, 2022	21.25	22.10	21.12	21.91
3736	NYSE	TBI	Thu, Oct 20, 2022	21.87	22.28	21.60	21.77
3735	NYSE	TBI	Wed, Oct 19, 2022	21.92	22.25	21.44	21.96
3734	NYSE	TBI	Tue, Oct 18, 2022	21.54	22.14	21.54	22.14
3733	NYSE	TBI	Mon, Oct 17, 2022	20.68	21.12	20.66	21.06
3732	NYSE	TBI	Fri, Oct 14, 2022	20.88	21.04	20.21	20.29
3731	NYSE	TBI	Thu, Oct 13, 2022	19.86	21.16	19.43	20.77
3730	NYSE	TBI	Wed, Oct 12, 2022	20.15	20.45	19.90	20.13
3729	NYSE	TBI	Tue, Oct 11, 2022	19.89	20.26	19.79	20.12
3728	NYSE	TBI	Mon, Oct 10, 2022	19.67	20.04	19.58	19.91
3727	NYSE	TBI	Fri, Oct 7, 2022	20.05	20.14	19.49	19.53
3726	NYSE	TBI	Thu, Oct 6, 2022	20.25	20.46	19.96	20.15
3725	NYSE	TBI	Wed, Oct 5, 2022	20.21	20.47	20.17	20.32
3724	NYSE	TBI	Tue, Oct 4, 2022	20.26	20.63	20.26	20.58
3723	NYSE	TBI	Mon, Oct 3, 2022	19.26	20.13	19.11	20.02
3722	NYSE	TBI	Fri, Sep 30, 2022	19.20	19.59	19.05	19.08
3721	NYSE	TBI	Thu, Sep 29, 2022	19.29	19.35	18.87	19.25
3720	NYSE	TBI	Wed, Sep 28, 2022	19.30	19.76	19.22	19.57
3719	NYSE	TBI	Tue, Sep 27, 2022	19.43	19.69	19.10	19.28
3718	NYSE	TBI	Mon, Sep 26, 2022	19.43	19.70	19.25	19.27
3717	NYSE	TBI	Fri, Sep 23, 2022	19.55	19.55	19.27	19.51
3716	NYSE	TBI	Thu, Sep 22, 2022	20.29	20.29	19.76	19.84
3715	NYSE	TBI	Wed, Sep 21, 2022	20.51	20.83	20.24	20.28
3714	NYSE	TBI	Tue, Sep 20, 2022	20.45	20.45	20.08	20.32
3713	NYSE	TBI	Mon, Sep 19, 2022	19.75	20.72	19.75	20.66
3712	NYSE	TBI	Fri, Sep 16, 2022	20.05	20.05	19.62	19.91
3711	NYSE	TBI	Thu, Sep 15, 2022	20.50	21.08	20.18	20.29
3710	NYSE	TBI	Wed, Sep 14, 2022	20.06	20.55	19.80	20.54
3709	NYSE	TBI	Tue, Sep 13, 2022	20.33	20.36	19.88	20.03
3708	NYSE	TBI	Mon, Sep 12, 2022	20.73	20.87	20.55	20.73
3707	NYSE	TBI	Fri, Sep 9, 2022	20.34	20.60	20.29	20.43
3706	NYSE	TBI	Thu, Sep 8, 2022	19.85	20.18	19.49	20.07
3705	NYSE	TBI	Wed, Sep 7, 2022	19.92	20.09	19.62	19.96
3704	NYSE	TBI	Tue, Sep 6, 2022	20.21	20.35	19.83	19.94
3703	NYSE	TBI	Fri, Sep 2, 2022	20.70	20.70	20.03	20.22
3702	NYSE	TBI	Thu, Sep 1, 2022	20.35	20.50	20.08	20.43
3701	NYSE	TBI	Wed, Aug 31, 2022	20.71	20.87	20.51	20.54
3700	NYSE	TBI	Tue, Aug 30, 2022	21.13	21.15	20.67	20.78
3699	NYSE	TBI	Mon, Aug 29, 2022	21.04	21.34	20.85	21.06
3698	NYSE	TBI	Fri, Aug 26, 2022	22.32	22.52	21.25	21.32
3697	NYSE	TBI	Thu, Aug 25, 2022	21.73	22.56	21.72	22.55
3696	NYSE	TBI	Wed, Aug 24, 2022	21.76	22.02	21.68	21.72
3695	NYSE	TBI	Tue, Aug 23, 2022	21.97	22.38	21.79	21.86
3694	NYSE	TBI	Mon, Aug 22, 2022	21.77	22.07	21.58	22.01
3693	NYSE	TBI	Fri, Aug 19, 2022	22.13	22.40	21.83	22.14
3692	NYSE	TBI	Thu, Aug 18, 2022	22.42	22.42	22.09	22.30
3691	NYSE	TBI	Wed, Aug 17, 2022	22.23	22.48	22.05	22.31
3690	NYSE	TBI	Tue, Aug 16, 2022	21.99	22.75	21.89	22.62
3689	NYSE	TBI	Mon, Aug 15, 2022	21.59	22.30	21.54	22.14
3688	NYSE	TBI	Fri, Aug 12, 2022	21.44	21.92	21.21	21.79
3687	NYSE	TBI	Thu, Aug 11, 2022	21.60	21.61	21.18	21.33
3686	NYSE	TBI	Wed, Aug 10, 2022	21.00	21.51	21.00	21.26
3685	NYSE	TBI	Tue, Aug 9, 2022	20.48	20.59	20.28	20.55
3684	NYSE	TBI	Mon, Aug 8, 2022	20.80	20.91	20.28	20.66
3683	NYSE	TBI	Fri, Aug 5, 2022	20.54	20.74	20.28	20.65
3682	NYSE	TBI	Thu, Aug 4, 2022	21.03	21.45	20.49	20.70
3681	NYSE	TBI	Wed, Aug 3, 2022	21.09	21.34	20.78	21.19
3680	NYSE	TBI	Tue, Aug 2, 2022	21.64	21.64	21.02	21.06
3679	NYSE	TBI	Mon, Aug 1, 2022	21.52	21.94	21.03	21.75
3678	NYSE	TBI	Fri, Jul 29, 2022	21.48	21.88	21.35	21.64
3677	NYSE	TBI	Thu, Jul 28, 2022	21.66	21.72	21.14	21.62
3676	NYSE	TBI	Wed, Jul 27, 2022	20.66	21.61	20.66	21.47
3675	NYSE	TBI	Tue, Jul 26, 2022	20.93	22.31	20.48	20.64
3674	NYSE	TBI	Mon, Jul 25, 2022	19.07	19.26	18.80	19.16
3673	NYSE	TBI	Fri, Jul 22, 2022	19.58	19.61	18.68	18.90
3672	NYSE	TBI	Thu, Jul 21, 2022	19.40	19.50	19.02	19.49
3671	NYSE	TBI	Wed, Jul 20, 2022	18.98	19.78	18.76	19.72
3670	NYSE	TBI	Tue, Jul 19, 2022	18.68	19.20	18.58	18.98
3669	NYSE	TBI	Mon, Jul 18, 2022	18.21	18.78	18.09	18.34
3668	NYSE	TBI	Fri, Jul 15, 2022	18.17	18.64	17.44	17.92
3667	NYSE	TBI	Thu, Jul 14, 2022	17.69	18.08	17.61	17.74
3666	NYSE	TBI	Wed, Jul 13, 2022	17.94	18.29	17.94	18.24
3665	NYSE	TBI	Tue, Jul 12, 2022	17.96	18.50	17.90	18.17
3664	NYSE	TBI	Mon, Jul 11, 2022	18.31	18.31	17.85	17.96
3663	NYSE	TBI	Fri, Jul 8, 2022	18.39	18.61	18.17	18.40
3662	NYSE	TBI	Thu, Jul 7, 2022	18.07	18.55	18.07	18.35
3661	NYSE	TBI	Wed, Jul 6, 2022	17.80	18.07	17.40	17.90
3660	NYSE	TBI	Tue, Jul 5, 2022	17.71	17.99	17.29	17.96
3659	NYSE	TBI	Fri, Jul 1, 2022	17.79	18.27	17.79	18.14
3658	NYSE	TBI	Thu, Jun 30, 2022	17.27	17.93	17.16	17.90
3657	NYSE	TBI	Wed, Jun 29, 2022	17.08	17.61	16.69	17.59
3656	NYSE	TBI	Tue, Jun 28, 2022	17.56	17.74	17.13	17.21
3655	NYSE	TBI	Mon, Jun 27, 2022	17.80	18.03	17.27	17.39
3654	NYSE	TBI	Fri, Jun 24, 2022	16.43	17.71	16.39	17.65
3653	NYSE	TBI	Thu, Jun 23, 2022	16.69	16.96	16.02	16.18
3652	NYSE	TBI	Wed, Jun 22, 2022	16.46	16.91	16.34	16.69
3651	NYSE	TBI	Tue, Jun 21, 2022	16.78	17.10	16.17	16.81
3650	NYSE	TBI	Fri, Jun 17, 2022	16.57	16.87	15.77	16.23
3649	NYSE	TBI	Thu, Jun 16, 2022	18.05	18.06	16.05	16.66
3648	NYSE	TBI	Wed, Jun 15, 2022	19.52	19.72	18.36	18.55
3647	NYSE	TBI	Tue, Jun 14, 2022	19.13	19.76	19.06	19.61
3646	NYSE	TBI	Mon, Jun 13, 2022	19.53	19.57	19.06	19.18
3645	NYSE	TBI	Fri, Jun 10, 2022	21.02	21.05	19.94	19.98
3644	NYSE	TBI	Thu, Jun 9, 2022	21.99	22.06	21.36	21.40
3643	NYSE	TBI	Wed, Jun 8, 2022	22.08	22.27	21.75	22.09
3642	NYSE	TBI	Tue, Jun 7, 2022	21.75	22.24	21.64	22.21
3641	NYSE	TBI	Mon, Jun 6, 2022	21.93	22.29	21.58	22.05
3640	NYSE	TBI	Fri, Jun 3, 2022	22.18	22.18	21.56	21.86
3639	NYSE	TBI	Thu, Jun 2, 2022	22.01	22.40	21.64	22.17
3638	NYSE	TBI	Wed, Jun 1, 2022	22.01	22.27	21.72	21.96
3637	NYSE	TBI	Tue, May 31, 2022	21.40	22.07	21.08	22.02
3636	NYSE	TBI	Fri, May 27, 2022	21.49	21.71	21.28	21.43
3635	NYSE	TBI	Thu, May 26, 2022	21.58	21.82	19.21	21.49
3634	NYSE	TBI	Wed, May 25, 2022	22.47	22.93	22.47	22.70
3633	NYSE	TBI	Tue, May 24, 2022	22.10	22.96	21.89	22.71
3632	NYSE	TBI	Mon, May 23, 2022	22.65	22.75	22.10	22.40
3631	NYSE	TBI	Fri, May 20, 2022	23.03	23.03	21.88	22.31
3630	NYSE	TBI	Thu, May 19, 2022	22.68	22.96	22.16	22.75
3629	NYSE	TBI	Wed, May 18, 2022	23.44	23.91	22.91	23.01
3628	NYSE	TBI	Tue, May 17, 2022	23.06	23.72	23.06	23.47
3627	NYSE	TBI	Mon, May 16, 2022	22.79	22.91	22.41	22.68
3626	NYSE	TBI	Fri, May 13, 2022	23.11	23.39	22.84	22.91
3625	NYSE	TBI	Thu, May 12, 2022	23.64	23.89	22.34	22.84
3624	NYSE	TBI	Wed, May 11, 2022	24.67	24.89	23.74	23.89
3623	NYSE	TBI	Tue, May 10, 2022	25.04	25.04	24.13	24.55
3622	NYSE	TBI	Mon, May 9, 2022	24.95	25.29	24.74	24.83
3621	NYSE	TBI	Fri, May 6, 2022	25.53	25.72	25.04	25.34
3620	NYSE	TBI	Thu, May 5, 2022	26.08	26.08	25.24	25.78
3619	NYSE	TBI	Wed, May 4, 2022	26.25	26.61	25.61	26.46
3618	NYSE	TBI	Tue, May 3, 2022	25.58	26.31	25.25	26.25
3617	NYSE	TBI	Mon, May 2, 2022	25.66	26.11	25.26	25.67
3616	NYSE	TBI	Fri, Apr 29, 2022	25.53	26.35	25.51	25.57
3615	NYSE	TBI	Thu, Apr 28, 2022	24.88	26.21	24.88	25.93
3614	NYSE	TBI	Wed, Apr 27, 2022	26.66	26.66	24.74	24.75
3613	NYSE	TBI	Tue, Apr 26, 2022	28.54	28.81	25.70	26.48
3612	NYSE	TBI	Mon, Apr 25, 2022	28.89	28.94	28.15	28.94
3611	NYSE	TBI	Fri, Apr 22, 2022	30.04	30.16	29.08	29.18
3610	NYSE	TBI	Thu, Apr 21, 2022	29.65	30.24	29.65	30.03
3609	NYSE	TBI	Wed, Apr 20, 2022	29.17	29.82	29.17	29.40
3608	NYSE	TBI	Tue, Apr 19, 2022	28.38	29.32	28.38	29.14
3607	NYSE	TBI	Mon, Apr 18, 2022	28.10	28.34	27.82	28.32
3606	NYSE	TBI	Thu, Apr 14, 2022	28.76	28.91	28.18	28.23
3605	NYSE	TBI	Wed, Apr 13, 2022	28.03	28.83	28.03	28.52
3604	NYSE	TBI	Tue, Apr 12, 2022	27.95	28.59	27.95	27.98
3603	NYSE	TBI	Mon, Apr 11, 2022	27.51	28.04	27.39	27.65
3602	NYSE	TBI	Fri, Apr 8, 2022	27.69	27.97	27.24	27.31
3601	NYSE	TBI	Thu, Apr 7, 2022	27.58	27.89	27.37	27.58
3600	NYSE	TBI	Wed, Apr 6, 2022	28.03	28.15	27.59	27.64
3599	NYSE	TBI	Tue, Apr 5, 2022	28.60	28.66	28.02	28.04
3598	NYSE	TBI	Mon, Apr 4, 2022	29.04	29.10	28.52	28.61
3597	NYSE	TBI	Fri, Apr 1, 2022	29.15	29.18	28.67	29.03
3596	NYSE	TBI	Thu, Mar 31, 2022	29.37	29.54	28.83	28.89
3595	NYSE	TBI	Wed, Mar 30, 2022	29.91	29.91	29.46	29.54
3594	NYSE	TBI	Tue, Mar 29, 2022	29.41	30.32	29.31	29.97
3593	NYSE	TBI	Mon, Mar 28, 2022	29.13	29.82	28.98	29.12
3592	NYSE	TBI	Fri, Mar 25, 2022	28.72	29.44	28.72	29.38
3591	NYSE	TBI	Thu, Mar 24, 2022	28.07	28.94	27.81	28.77
3590	NYSE	TBI	Wed, Mar 23, 2022	28.61	28.61	27.95	28.00
3589	NYSE	TBI	Tue, Mar 22, 2022	29.00	29.03	28.69	28.84
3588	NYSE	TBI	Mon, Mar 21, 2022	28.90	29.20	28.50	28.84
3587	NYSE	TBI	Fri, Mar 18, 2022	29.11	29.48	28.86	29.04
3586	NYSE	TBI	Thu, Mar 17, 2022	28.44	29.09	28.44	29.02
3585	NYSE	TBI	Wed, Mar 16, 2022	28.16	28.71	28.10	28.61
3584	NYSE	TBI	Tue, Mar 15, 2022	27.77	28.74	27.77	28.02
3583	NYSE	TBI	Mon, Mar 14, 2022	26.71	28.01	26.63	27.69
3582	NYSE	TBI	Fri, Mar 11, 2022	27.03	27.38	25.99	26.55
3581	NYSE	TBI	Thu, Mar 10, 2022	26.40	27.19	26.16	27.03
3580	NYSE	TBI	Wed, Mar 9, 2022	25.91	26.58	25.89	26.19
3579	NYSE	TBI	Tue, Mar 8, 2022	25.83	25.83	24.72	25.30
3578	NYSE	TBI	Mon, Mar 7, 2022	26.66	26.87	25.64	25.65
3577	NYSE	TBI	Fri, Mar 4, 2022	26.42	26.71	26.26	26.62
3576	NYSE	TBI	Thu, Mar 3, 2022	27.10	27.12	26.66	26.83
3575	NYSE	TBI	Wed, Mar 2, 2022	26.15	27.16	26.15	26.99
3574	NYSE	TBI	Tue, Mar 1, 2022	27.05	27.44	25.92	26.19
3573	NYSE	TBI	Mon, Feb 28, 2022	26.81	27.36	26.78	27.20
3572	NYSE	TBI	Fri, Feb 25, 2022	26.42	27.07	26.22	27.06
3571	NYSE	TBI	Thu, Feb 24, 2022	25.64	26.47	25.43	26.41
3570	NYSE	TBI	Wed, Feb 23, 2022	26.41	26.58	26.06	26.15
3569	NYSE	TBI	Tue, Feb 22, 2022	26.53	26.90	26.36	26.38
3568	NYSE	TBI	Fri, Feb 18, 2022	26.55	27.04	26.45	26.80
3567	NYSE	TBI	Thu, Feb 17, 2022	26.78	27.11	26.32	26.98
3566	NYSE	TBI	Wed, Feb 16, 2022	26.99	27.08	26.49	26.95
3565	NYSE	TBI	Tue, Feb 15, 2022	26.88	27.30	26.73	27.18
3564	NYSE	TBI	Mon, Feb 14, 2022	26.77	27.14	26.60	26.88
3563	NYSE	TBI	Fri, Feb 11, 2022	26.65	27.11	26.27	26.66
3562	NYSE	TBI	Thu, Feb 10, 2022	26.98	27.49	26.64	26.76
3561	NYSE	TBI	Wed, Feb 9, 2022	27.51	28.03	27.42	27.49
3560	NYSE	TBI	Tue, Feb 8, 2022	26.44	27.61	26.40	27.56
3559	NYSE	TBI	Mon, Feb 7, 2022	26.94	27.08	26.46	26.61
3558	NYSE	TBI	Fri, Feb 4, 2022	28.33	28.40	27.16	27.22
3557	NYSE	TBI	Thu, Feb 3, 2022	26.97	28.95	26.30	28.53
3556	NYSE	TBI	Wed, Feb 2, 2022	26.82	27.12	26.40	26.53
3555	NYSE	TBI	Tue, Feb 1, 2022	26.84	26.87	26.38	26.84
3554	NYSE	TBI	Mon, Jan 31, 2022	25.31	26.70	25.26	26.60
3553	NYSE	TBI	Fri, Jan 28, 2022	25.75	25.75	24.67	25.56
3552	NYSE	TBI	Thu, Jan 27, 2022	26.49	26.77	25.33	25.48
3551	NYSE	TBI	Wed, Jan 26, 2022	27.20	27.85	26.04	26.44
3550	NYSE	TBI	Tue, Jan 25, 2022	26.95	27.09	26.19	26.70
3549	NYSE	TBI	Mon, Jan 24, 2022	26.30	27.69	26.21	27.56
3548	NYSE	TBI	Fri, Jan 21, 2022	26.57	27.72	26.41	26.84
3547	NYSE	TBI	Thu, Jan 20, 2022	27.77	27.81	26.76	26.83
3546	NYSE	TBI	Wed, Jan 19, 2022	28.50	28.53	27.53	27.72
3545	NYSE	TBI	Tue, Jan 18, 2022	28.83	29.02	28.29	28.55
3544	NYSE	TBI	Fri, Jan 14, 2022	28.08	29.30	27.94	29.30
3543	NYSE	TBI	Thu, Jan 13, 2022	28.23	28.56	28.16	28.34
3542	NYSE	TBI	Wed, Jan 12, 2022	27.84	28.27	27.79	28.04
3541	NYSE	TBI	Tue, Jan 11, 2022	27.47	28.09	27.41	27.64
3540	NYSE	TBI	Mon, Jan 10, 2022	27.23	27.65	26.78	27.61
3539	NYSE	TBI	Fri, Jan 7, 2022	28.50	28.53	27.16	27.36
3538	NYSE	TBI	Thu, Jan 6, 2022	28.48	28.81	28.40	28.57
3537	NYSE	TBI	Wed, Jan 5, 2022	28.59	28.99	28.25	28.44
3536	NYSE	TBI	Tue, Jan 4, 2022	28.56	28.90	28.51	28.64
3535	NYSE	TBI	Mon, Jan 3, 2022	27.63	28.54	27.63	28.25
3534	NYSE	TBI	Fri, Dec 31, 2021	27.64	27.93	27.37	27.67
3533	NYSE	TBI	Thu, Dec 30, 2021	28.16	28.45	27.61	27.62
3532	NYSE	TBI	Wed, Dec 29, 2021	28.03	28.54	27.69	28.21
3531	NYSE	TBI	Tue, Dec 28, 2021	28.00	28.44	27.80	27.80
3530	NYSE	TBI	Mon, Dec 27, 2021	27.61	28.32	27.61	28.15
3529	NYSE	TBI	Thu, Dec 23, 2021	27.64	27.96	27.41	27.65
3528	NYSE	TBI	Wed, Dec 22, 2021	27.41	27.66	27.23	27.45
3527	NYSE	TBI	Tue, Dec 21, 2021	27.07	27.77	27.07	27.46
3526	NYSE	TBI	Mon, Dec 20, 2021	26.82	27.06	26.06	27.01
3525	NYSE	TBI	Fri, Dec 17, 2021	26.80	27.64	26.71	27.26
3524	NYSE	TBI	Thu, Dec 16, 2021	27.47	27.86	26.91	27.06
3523	NYSE	TBI	Wed, Dec 15, 2021	26.59	27.50	26.25	27.36
3522	NYSE	TBI	Tue, Dec 14, 2021	27.52	28.00	26.79	26.83
3521	NYSE	TBI	Mon, Dec 13, 2021	27.18	28.02	26.86	27.54
3520	NYSE	TBI	Fri, Dec 10, 2021	26.96	27.53	26.61	27.42
3519	NYSE	TBI	Thu, Dec 9, 2021	26.74	27.34	26.55	26.77
3518	NYSE	TBI	Wed, Dec 8, 2021	26.84	27.39	26.76	27.06
3517	NYSE	TBI	Tue, Dec 7, 2021	27.65	27.79	26.86	26.94
3516	NYSE	TBI	Mon, Dec 6, 2021	26.95	27.90	26.86	27.18
3515	NYSE	TBI	Fri, Dec 3, 2021	26.88	27.16	26.39	26.81
3514	NYSE	TBI	Thu, Dec 2, 2021	26.19	27.30	26.19	26.78
3513	NYSE	TBI	Wed, Dec 1, 2021	26.70	27.28	26.11	26.14
3512	NYSE	TBI	Tue, Nov 30, 2021	25.91	26.47	25.49	26.02
3511	NYSE	TBI	Mon, Nov 29, 2021	26.71	26.77	26.09	26.42
3510	NYSE	TBI	Fri, Nov 26, 2021	26.91	26.91	25.97	26.27
3509	NYSE	TBI	Wed, Nov 24, 2021	27.52	28.34	27.42	27.96
3508	NYSE	TBI	Tue, Nov 23, 2021	26.41	27.55	26.26	27.52
3507	NYSE	TBI	Mon, Nov 22, 2021	26.41	27.15	26.11	26.30
3506	NYSE	TBI	Fri, Nov 19, 2021	25.71	26.52	25.67	26.31
3505	NYSE	TBI	Thu, Nov 18, 2021	26.19	26.19	25.26	26.05
3504	NYSE	TBI	Wed, Nov 17, 2021	26.81	27.15	25.92	26.09
3503	NYSE	TBI	Tue, Nov 16, 2021	26.94	27.43	26.80	27.09
3502	NYSE	TBI	Mon, Nov 15, 2021	27.34	27.34	26.37	27.13
3501	NYSE	TBI	Fri, Nov 12, 2021	27.43	27.81	26.98	27.02
3500	NYSE	TBI	Thu, Nov 11, 2021	27.23	27.64	26.92	27.50
3499	NYSE	TBI	Wed, Nov 10, 2021	27.88	28.06	27.19	27.22
3498	NYSE	TBI	Tue, Nov 9, 2021	28.51	28.52	27.95	28.01
3497	NYSE	TBI	Mon, Nov 8, 2021	29.07	29.48	28.49	28.59
3496	NYSE	TBI	Fri, Nov 5, 2021	28.37	29.45	28.37	28.90
3495	NYSE	TBI	Thu, Nov 4, 2021	27.61	28.01	27.30	28.01
3494	NYSE	TBI	Wed, Nov 3, 2021	27.25	27.79	26.97	27.47
3493	NYSE	TBI	Tue, Nov 2, 2021	28.55	28.68	27.35	27.40
3492	NYSE	TBI	Mon, Nov 1, 2021	27.97	28.62	27.65	28.25
3491	NYSE	TBI	Fri, Oct 29, 2021	28.63	28.99	27.84	27.85
3490	NYSE	TBI	Thu, Oct 28, 2021	27.92	28.78	27.92	28.53
3489	NYSE	TBI	Wed, Oct 27, 2021	28.63	28.83	27.49	28.00
3488	NYSE	TBI	Tue, Oct 26, 2021	31.29	31.29	28.31	28.81
3487	NYSE	TBI	Mon, Oct 25, 2021	32.19	32.91	31.88	32.69
3486	NYSE	TBI	Fri, Oct 22, 2021	31.96	32.37	31.60	32.07
3485	NYSE	TBI	Thu, Oct 21, 2021	30.85	31.81	30.85	31.77
3484	NYSE	TBI	Wed, Oct 20, 2021	31.12	31.50	30.67	31.40
3483	NYSE	TBI	Tue, Oct 19, 2021	30.76	30.88	29.95	30.85
3482	NYSE	TBI	Mon, Oct 18, 2021	31.17	31.17	30.77	30.93
3481	NYSE	TBI	Fri, Oct 15, 2021	32.24	32.35	31.03	31.05
3480	NYSE	TBI	Thu, Oct 14, 2021	31.91	32.20	31.43	31.61
3479	NYSE	TBI	Wed, Oct 13, 2021	32.27	32.27	30.96	31.54
3478	NYSE	TBI	Tue, Oct 12, 2021	31.94	32.50	31.63	32.40
3477	NYSE	TBI	Mon, Oct 11, 2021	31.35	32.28	31.24	31.78
3476	NYSE	TBI	Fri, Oct 8, 2021	30.40	31.51	30.01	31.38
3475	NYSE	TBI	Thu, Oct 7, 2021	29.06	30.50	29.06	30.48
3474	NYSE	TBI	Wed, Oct 6, 2021	29.33	29.41	28.42	28.81
3473	NYSE	TBI	Tue, Oct 5, 2021	29.17	29.60	29.03	29.57
3472	NYSE	TBI	Mon, Oct 4, 2021	28.55	29.12	28.55	28.94
3471	NYSE	TBI	Fri, Oct 1, 2021	27.29	28.68	27.28	28.59
3470	NYSE	TBI	Thu, Sep 30, 2021	28.16	28.21	27.06	27.08
3469	NYSE	TBI	Wed, Sep 29, 2021	28.23	28.46	27.91	28.03
3468	NYSE	TBI	Tue, Sep 28, 2021	28.61	28.61	27.87	28.07
3467	NYSE	TBI	Mon, Sep 27, 2021	28.23	29.08	28.23	28.59
3466	NYSE	TBI	Fri, Sep 24, 2021	27.11	28.12	27.11	28.00
3465	NYSE	TBI	Thu, Sep 23, 2021	26.68	27.72	26.68	27.38
3464	NYSE	TBI	Wed, Sep 22, 2021	26.26	26.82	25.88	26.43
3463	NYSE	TBI	Tue, Sep 21, 2021	26.69	26.73	25.63	25.90
3462	NYSE	TBI	Mon, Sep 20, 2021	27.86	27.94	25.73	26.45
3461	NYSE	TBI	Fri, Sep 17, 2021	28.05	28.28	27.69	28.26
3460	NYSE	TBI	Thu, Sep 16, 2021	27.92	28.16	27.64	27.94
3459	NYSE	TBI	Wed, Sep 15, 2021	27.50	28.16	27.46	28.03
3458	NYSE	TBI	Tue, Sep 14, 2021	27.24	27.68	27.24	27.64
3457	NYSE	TBI	Mon, Sep 13, 2021	27.14	27.46	26.89	27.16
3456	NYSE	TBI	Fri, Sep 10, 2021	27.03	27.32	26.75	26.92
3455	NYSE	TBI	Thu, Sep 9, 2021	26.75	27.29	26.56	26.94
3454	NYSE	TBI	Wed, Sep 8, 2021	26.81	27.05	26.40	26.80
3453	NYSE	TBI	Tue, Sep 7, 2021	27.40	27.49	26.84	26.84
3452	NYSE	TBI	Fri, Sep 3, 2021	27.59	27.79	27.26	27.58
3451	NYSE	TBI	Thu, Sep 2, 2021	27.25	27.72	27.05	27.70
3450	NYSE	TBI	Wed, Sep 1, 2021	27.51	27.51	26.59	27.14
3449	NYSE	TBI	Tue, Aug 31, 2021	27.18	27.39	27.06	27.33
3448	NYSE	TBI	Mon, Aug 30, 2021	27.73	27.73	27.24	27.26
3447	NYSE	TBI	Fri, Aug 27, 2021	26.40	27.48	26.39	27.48
3446	NYSE	TBI	Thu, Aug 26, 2021	26.22	26.70	25.98	26.27
3445	NYSE	TBI	Wed, Aug 25, 2021	25.92	26.50	25.85	26.17
3444	NYSE	TBI	Tue, Aug 24, 2021	26.27	26.48	25.98	26.03
3443	NYSE	TBI	Mon, Aug 23, 2021	26.25	26.67	25.99	26.34
3442	NYSE	TBI	Fri, Aug 20, 2021	25.19	25.94	24.78	25.90
3441	NYSE	TBI	Thu, Aug 19, 2021	25.28	25.56	25.10	25.29
3440	NYSE	TBI	Wed, Aug 18, 2021	25.89	26.06	25.57	25.63
3439	NYSE	TBI	Tue, Aug 17, 2021	25.77	26.17	25.75	25.96
3438	NYSE	TBI	Mon, Aug 16, 2021	26.00	26.22	25.27	26.07
3437	NYSE	TBI	Fri, Aug 13, 2021	26.48	26.48	26.08	26.22
3436	NYSE	TBI	Thu, Aug 12, 2021	26.73	26.73	26.29	26.34
3435	NYSE	TBI	Wed, Aug 11, 2021	26.51	26.53	26.10	26.53
3434	NYSE	TBI	Tue, Aug 10, 2021	26.00	26.52	25.85	26.50
3433	NYSE	TBI	Mon, Aug 9, 2021	26.35	26.35	25.74	26.07
3432	NYSE	TBI	Fri, Aug 6, 2021	26.78	27.00	26.23	26.39
3431	NYSE	TBI	Thu, Aug 5, 2021	25.68	26.61	25.65	26.44
3430	NYSE	TBI	Wed, Aug 4, 2021	26.36	26.36	25.44	25.50
3429	NYSE	TBI	Tue, Aug 3, 2021	27.08	27.21	26.30	26.66
3428	NYSE	TBI	Mon, Aug 2, 2021	27.27	27.78	26.88	26.95
3427	NYSE	TBI	Fri, Jul 30, 2021	27.87	27.87	26.90	27.19
3426	NYSE	TBI	Thu, Jul 29, 2021	27.96	28.55	27.88	28.11
3425	NYSE	TBI	Wed, Jul 28, 2021	27.50	27.91	26.69	27.70
3424	NYSE	TBI	Tue, Jul 27, 2021	26.51	27.36	25.68	27.20
3423	NYSE	TBI	Mon, Jul 26, 2021	25.51	26.50	25.51	26.42
3422	NYSE	TBI	Fri, Jul 23, 2021	25.53	26.00	25.19	25.51
3421	NYSE	TBI	Thu, Jul 22, 2021	26.20	26.20	25.19	25.29
3420	NYSE	TBI	Wed, Jul 21, 2021	26.04	26.59	25.91	26.17
3419	NYSE	TBI	Tue, Jul 20, 2021	25.65	26.49	25.63	25.84
3418	NYSE	TBI	Mon, Jul 19, 2021	25.16	25.85	24.95	25.62
3417	NYSE	TBI	Fri, Jul 16, 2021	26.51	26.53	25.67	25.69
3416	NYSE	TBI	Thu, Jul 15, 2021	26.36	26.45	25.92	26.28
3415	NYSE	TBI	Wed, Jul 14, 2021	26.73	26.98	26.47	26.52
3414	NYSE	TBI	Tue, Jul 13, 2021	26.39	26.63	26.32	26.53
3413	NYSE	TBI	Mon, Jul 12, 2021	26.23	26.56	26.07	26.52
3412	NYSE	TBI	Fri, Jul 9, 2021	26.26	26.65	26.10	26.38
3411	NYSE	TBI	Thu, Jul 8, 2021	26.10	26.22	25.59	25.80
3410	NYSE	TBI	Wed, Jul 7, 2021	26.72	26.98	26.32	26.51
3409	NYSE	TBI	Tue, Jul 6, 2021	27.32	27.32	26.40	26.84
3408	NYSE	TBI	Fri, Jul 2, 2021	28.08	28.12	27.21	27.40
3407	NYSE	TBI	Thu, Jul 1, 2021	28.41	28.41	28.08	28.08
3406	NYSE	TBI	Wed, Jun 30, 2021	28.20	28.34	27.83	28.11
3405	NYSE	TBI	Tue, Jun 29, 2021	28.35	28.57	28.13	28.33
3404	NYSE	TBI	Mon, Jun 28, 2021	29.52	29.77	28.20	28.43
3403	NYSE	TBI	Fri, Jun 25, 2021	29.56	29.99	29.40	29.52
3402	NYSE	TBI	Thu, Jun 24, 2021	29.05	29.42	28.78	29.36
3401	NYSE	TBI	Wed, Jun 23, 2021	28.74	29.38	28.74	28.95
3400	NYSE	TBI	Tue, Jun 22, 2021	28.53	28.84	27.89	28.74
3399	NYSE	TBI	Mon, Jun 21, 2021	28.00	28.74	27.83	28.53
3398	NYSE	TBI	Fri, Jun 18, 2021	28.29	28.29	27.41	27.84
3397	NYSE	TBI	Thu, Jun 17, 2021	29.13	29.40	28.49	28.59
3396	NYSE	TBI	Wed, Jun 16, 2021	29.47	29.53	28.98	29.37
3395	NYSE	TBI	Tue, Jun 15, 2021	29.62	29.78	29.23	29.51
3394	NYSE	TBI	Mon, Jun 14, 2021	29.51	29.74	29.40	29.53
3393	NYSE	TBI	Fri, Jun 11, 2021	29.38	29.53	29.06	29.35
3392	NYSE	TBI	Thu, Jun 10, 2021	29.71	29.84	29.36	29.37
3391	NYSE	TBI	Wed, Jun 9, 2021	28.67	29.43	28.65	29.27
3390	NYSE	TBI	Tue, Jun 8, 2021	28.30	28.99	28.30	28.71
3389	NYSE	TBI	Mon, Jun 7, 2021	28.12	28.36	27.90	28.23
3388	NYSE	TBI	Fri, Jun 4, 2021	28.39	28.41	27.73	28.12
3387	NYSE	TBI	Thu, Jun 3, 2021	27.56	28.36	27.17	28.34
3386	NYSE	TBI	Wed, Jun 2, 2021	27.60	28.16	27.58	27.65
3385	NYSE	TBI	Tue, Jun 1, 2021	27.20	27.81	27.01	27.53
3384	NYSE	TBI	Fri, May 28, 2021	27.49	27.74	26.83	27.13
3383	NYSE	TBI	Thu, May 27, 2021	26.83	27.79	26.83	27.47
3382	NYSE	TBI	Wed, May 26, 2021	26.67	26.97	26.48	26.72
3381	NYSE	TBI	Tue, May 25, 2021	26.74	27.12	26.25	26.36
3380	NYSE	TBI	Mon, May 24, 2021	26.59	26.84	26.28	26.75
3379	NYSE	TBI	Fri, May 21, 2021	26.10	26.62	25.95	26.60
3378	NYSE	TBI	Thu, May 20, 2021	26.28	26.28	25.51	25.80
3377	NYSE	TBI	Wed, May 19, 2021	26.67	26.67	25.83	26.29
3376	NYSE	TBI	Tue, May 18, 2021	27.14	27.48	26.89	26.91
3375	NYSE	TBI	Mon, May 17, 2021	26.98	27.34	26.68	27.28
3374	NYSE	TBI	Fri, May 14, 2021	27.34	27.37	26.96	27.29
3373	NYSE	TBI	Thu, May 13, 2021	26.71	27.48	26.50	27.32
3372	NYSE	TBI	Wed, May 12, 2021	26.96	27.31	26.50	26.65
3371	NYSE	TBI	Tue, May 11, 2021	27.06	27.58	26.83	26.95
3370	NYSE	TBI	Mon, May 10, 2021	28.34	28.55	27.55	27.55
3369	NYSE	TBI	Fri, May 7, 2021	27.72	28.22	27.66	28.22
3368	NYSE	TBI	Thu, May 6, 2021	28.33	28.50	27.75	27.81
3367	NYSE	TBI	Wed, May 5, 2021	28.42	28.34	27.81	28.20
3366	NYSE	TBI	Tue, May 4, 2021	28.96	29.38	28.41	28.54
3365	NYSE	TBI	Mon, May 3, 2021	28.36	29.61	28.36	29.24
3364	NYSE	TBI	Fri, Apr 30, 2021	27.79	28.92	27.79	28.30
3363	NYSE	TBI	Thu, Apr 29, 2021	28.67	29.10	27.85	28.13
3362	NYSE	TBI	Wed, Apr 28, 2021	29.17	29.19	27.71	28.67
3361	NYSE	TBI	Tue, Apr 27, 2021	25.35	29.90	25.11	28.80
3360	NYSE	TBI	Mon, Apr 26, 2021	22.96	23.27	22.75	23.06
3359	NYSE	TBI	Fri, Apr 23, 2021	22.56	23.35	22.43	23.04
3358	NYSE	TBI	Thu, Apr 22, 2021	22.65	22.65	22.21	22.38
3357	NYSE	TBI	Wed, Apr 21, 2021	22.23	22.57	22.14	22.38
3356	NYSE	TBI	Tue, Apr 20, 2021	22.51	22.62	21.88	22.18
3355	NYSE	TBI	Mon, Apr 19, 2021	23.01	23.01	22.20	22.61
3354	NYSE	TBI	Fri, Apr 16, 2021	23.55	23.55	22.65	23.01
3353	NYSE	TBI	Thu, Apr 15, 2021	23.12	23.33	22.97	23.25
3352	NYSE	TBI	Wed, Apr 14, 2021	22.99	23.33	22.92	23.02
3351	NYSE	TBI	Tue, Apr 13, 2021	22.98	23.13	22.63	22.98
3350	NYSE	TBI	Mon, Apr 12, 2021	22.81	22.88	22.41	22.84
3349	NYSE	TBI	Fri, Apr 9, 2021	22.89	22.93	22.45	22.76
3348	NYSE	TBI	Thu, Apr 8, 2021	22.35	22.78	22.08	22.78
3347	NYSE	TBI	Wed, Apr 7, 2021	23.00	23.00	22.26	22.39
3346	NYSE	TBI	Tue, Apr 6, 2021	22.87	23.29	22.87	22.89
3345	NYSE	TBI	Mon, Apr 5, 2021	22.71	23.10	22.71	23.03
3344	NYSE	TBI	Thu, Apr 1, 2021	22.17	22.56	21.98	22.56
3343	NYSE	TBI	Wed, Mar 31, 2021	21.83	22.16	21.64	22.02
3342	NYSE	TBI	Tue, Mar 30, 2021	21.50	21.68	21.32	21.64
3341	NYSE	TBI	Mon, Mar 29, 2021	21.57	22.20	21.27	21.30
3340	NYSE	TBI	Fri, Mar 26, 2021	21.05	22.16	20.94	21.81
3339	NYSE	TBI	Thu, Mar 25, 2021	20.24	20.96	19.98	20.81
3338	NYSE	TBI	Wed, Mar 24, 2021	20.79	21.31	20.38	20.42
3337	NYSE	TBI	Tue, Mar 23, 2021	20.66	21.01	20.52	20.62
3336	NYSE	TBI	Mon, Mar 22, 2021	21.64	21.71	20.88	20.96
3335	NYSE	TBI	Fri, Mar 19, 2021	21.73	21.97	20.97	21.67
3334	NYSE	TBI	Thu, Mar 18, 2021	21.89	22.30	21.63	21.74
3333	NYSE	TBI	Wed, Mar 17, 2021	21.84	21.96	21.21	21.90
3332	NYSE	TBI	Tue, Mar 16, 2021	22.08	22.13	21.56	21.84
3331	NYSE	TBI	Mon, Mar 15, 2021	22.47	22.73	22.01	22.18
3330	NYSE	TBI	Fri, Mar 12, 2021	22.44	22.89	21.96	22.50
3329	NYSE	TBI	Thu, Mar 11, 2021	21.91	22.24	21.72	22.23
3328	NYSE	TBI	Wed, Mar 10, 2021	21.46	22.10	21.36	21.92
3327	NYSE	TBI	Tue, Mar 9, 2021	22.47	22.47	21.34	21.40
3326	NYSE	TBI	Mon, Mar 8, 2021	21.49	22.54	21.49	22.47
3325	NYSE	TBI	Fri, Mar 5, 2021	21.10	21.47	20.59	21.43
3324	NYSE	TBI	Thu, Mar 4, 2021	20.84	21.27	20.32	20.72
3323	NYSE	TBI	Wed, Mar 3, 2021	20.43	21.27	20.36	20.75
3322	NYSE	TBI	Tue, Mar 2, 2021	20.80	20.89	20.32	20.40
3321	NYSE	TBI	Mon, Mar 1, 2021	21.11	21.31	20.74	20.77
3320	NYSE	TBI	Fri, Feb 26, 2021	21.16	21.28	20.70	20.83
3319	NYSE	TBI	Thu, Feb 25, 2021	21.53	21.59	20.85	20.94
3318	NYSE	TBI	Wed, Feb 24, 2021	21.66	21.94	21.19	21.49
3317	NYSE	TBI	Tue, Feb 23, 2021	21.27	22.24	21.07	21.50
3316	NYSE	TBI	Mon, Feb 22, 2021	20.94	21.56	20.91	21.26
3315	NYSE	TBI	Fri, Feb 19, 2021	20.21	21.06	20.03	20.92
3314	NYSE	TBI	Thu, Feb 18, 2021	19.89	20.40	19.86	20.22
3313	NYSE	TBI	Wed, Feb 17, 2021	19.48	20.22	19.20	19.99
3312	NYSE	TBI	Tue, Feb 16, 2021	19.55	19.96	19.36	19.65
3311	NYSE	TBI	Fri, Feb 12, 2021	19.76	19.98	19.52	19.56
3310	NYSE	TBI	Thu, Feb 11, 2021	20.34	20.64	19.70	19.83
3309	NYSE	TBI	Wed, Feb 10, 2021	20.32	20.64	19.99	20.42
3308	NYSE	TBI	Tue, Feb 9, 2021	20.15	20.46	19.72	20.31
3307	NYSE	TBI	Mon, Feb 8, 2021	19.69	20.52	19.67	20.33
3306	NYSE	TBI	Fri, Feb 5, 2021	20.67	20.71	19.32	19.62
3305	NYSE	TBI	Thu, Feb 4, 2021	21.00	21.74	20.03	20.34
3304	NYSE	TBI	Wed, Feb 3, 2021	19.63	19.87	19.33	19.65
3303	NYSE	TBI	Tue, Feb 2, 2021	19.74	19.91	19.01	19.75
3302	NYSE	TBI	Mon, Feb 1, 2021	18.70	19.56	18.55	19.39
3301	NYSE	TBI	Fri, Jan 29, 2021	19.42	19.54	18.54	18.59
3300	NYSE	TBI	Thu, Jan 28, 2021	20.38	20.42	19.25	19.33
3299	NYSE	TBI	Wed, Jan 27, 2021	19.23	20.71	19.23	20.29
3298	NYSE	TBI	Tue, Jan 26, 2021	20.03	20.03	19.49	19.68
3297	NYSE	TBI	Mon, Jan 25, 2021	19.99	20.36	19.50	19.68
3296	NYSE	TBI	Fri, Jan 22, 2021	19.51	20.23	19.51	20.17
3295	NYSE	TBI	Thu, Jan 21, 2021	19.84	19.99	19.56	19.76
3294	NYSE	TBI	Wed, Jan 20, 2021	19.52	20.00	19.52	19.84
3293	NYSE	TBI	Tue, Jan 19, 2021	19.70	19.80	19.35	19.57
3292	NYSE	TBI	Fri, Jan 15, 2021	19.51	19.51	19.17	19.26
3291	NYSE	TBI	Thu, Jan 14, 2021	19.65	20.07	19.45	19.74
3290	NYSE	TBI	Wed, Jan 13, 2021	19.86	19.86	19.39	19.47
3289	NYSE	TBI	Tue, Jan 12, 2021	19.41	20.03	19.38	19.91
3288	NYSE	TBI	Mon, Jan 11, 2021	19.30	19.63	19.16	19.28
3287	NYSE	TBI	Fri, Jan 8, 2021	20.00	20.00	19.42	19.60
3286	NYSE	TBI	Thu, Jan 7, 2021	19.91	20.04	19.56	19.89
3285	NYSE	TBI	Wed, Jan 6, 2021	19.11	20.15	19.11	19.85
3284	NYSE	TBI	Tue, Jan 5, 2021	18.34	19.10	18.33	18.77
3283	NYSE	TBI	Mon, Jan 4, 2021	18.80	19.04	18.26	18.39
3282	NYSE	TBI	Thu, Dec 31, 2020	18.69	18.84	18.45	18.69
3281	NYSE	TBI	Wed, Dec 30, 2020	18.85	18.93	18.57	18.75
3280	NYSE	TBI	Tue, Dec 29, 2020	19.45	19.45	18.63	18.79
3279	NYSE	TBI	Mon, Dec 28, 2020	19.45	19.71	19.20	19.38
3278	NYSE	TBI	Thu, Dec 24, 2020	19.16	19.43	19.06	19.18
3277	NYSE	TBI	Wed, Dec 23, 2020	18.84	19.25	18.62	19.18
3276	NYSE	TBI	Tue, Dec 22, 2020	18.67	18.81	18.51	18.64
3275	NYSE	TBI	Mon, Dec 21, 2020	18.63	18.86	18.49	18.69
3274	NYSE	TBI	Fri, Dec 18, 2020	18.75	19.28	18.61	18.94
3273	NYSE	TBI	Thu, Dec 17, 2020	18.89	19.01	18.50	18.68
3272	NYSE	TBI	Wed, Dec 16, 2020	18.94	19.00	18.54	18.89
3271	NYSE	TBI	Tue, Dec 15, 2020	18.76	19.11	18.37	18.94
3270	NYSE	TBI	Mon, Dec 14, 2020	19.56	19.80	18.34	18.66
3269	NYSE	TBI	Fri, Dec 11, 2020	19.89	20.49	19.89	20.24
3268	NYSE	TBI	Thu, Dec 10, 2020	19.84	20.25	19.77	19.91
3267	NYSE	TBI	Wed, Dec 9, 2020	20.64	20.66	19.94	20.13
3266	NYSE	TBI	Tue, Dec 8, 2020	19.87	20.44	19.87	20.36
3265	NYSE	TBI	Mon, Dec 7, 2020	20.19	20.22	19.76	20.13
3264	NYSE	TBI	Fri, Dec 4, 2020	19.80	20.41	19.61	20.33
3263	NYSE	TBI	Thu, Dec 3, 2020	19.36	19.60	19.01	19.58
3262	NYSE	TBI	Wed, Dec 2, 2020	19.00	19.51	18.99	19.32
3261	NYSE	TBI	Tue, Dec 1, 2020	19.33	19.48	18.80	19.14
3260	NYSE	TBI	Mon, Nov 30, 2020	20.21	20.24	19.08	19.10
3259	NYSE	TBI	Fri, Nov 27, 2020	20.25	20.59	20.08	20.27
3258	NYSE	TBI	Wed, Nov 25, 2020	20.20	20.37	19.99	20.35
3257	NYSE	TBI	Tue, Nov 24, 2020	19.94	20.81	19.64	20.47
3256	NYSE	TBI	Mon, Nov 23, 2020	18.94	19.77	18.61	19.53
3255	NYSE	TBI	Fri, Nov 20, 2020	17.67	17.86	17.47	17.63
3254	NYSE	TBI	Thu, Nov 19, 2020	17.84	17.96	17.47	17.87
3253	NYSE	TBI	Wed, Nov 18, 2020	18.30	18.55	17.84	17.84
3252	NYSE	TBI	Tue, Nov 17, 2020	17.90	18.19	17.49	18.05
3251	NYSE	TBI	Mon, Nov 16, 2020	17.93	18.18	17.81	18.18
3250	NYSE	TBI	Fri, Nov 13, 2020	17.09	17.60	17.09	17.49
3249	NYSE	TBI	Thu, Nov 12, 2020	17.11	17.62	16.66	16.91
3248	NYSE	TBI	Wed, Nov 11, 2020	18.16	18.25	17.10	17.36
3247	NYSE	TBI	Tue, Nov 10, 2020	17.88	18.40	17.64	18.12
3246	NYSE	TBI	Mon, Nov 9, 2020	16.69	18.02	16.46	17.61
3245	NYSE	TBI	Fri, Nov 6, 2020	15.73	15.94	15.53	15.62
3244	NYSE	TBI	Thu, Nov 5, 2020	15.44	15.81	15.44	15.61
3243	NYSE	TBI	Wed, Nov 4, 2020	15.72	16.11	15.29	15.40
3242	NYSE	TBI	Tue, Nov 3, 2020	15.90	16.32	15.90	16.09
3241	NYSE	TBI	Mon, Nov 2, 2020	15.70	15.95	15.40	15.68
3240	NYSE	TBI	Fri, Oct 30, 2020	15.47	15.62	15.41	15.52
3239	NYSE	TBI	Thu, Oct 29, 2020	15.15	15.74	14.99	15.51
3238	NYSE	TBI	Wed, Oct 28, 2020	15.40	15.53	15.05	15.25
3237	NYSE	TBI	Tue, Oct 27, 2020	16.93	18.10	15.62	15.70
3236	NYSE	TBI	Mon, Oct 26, 2020	18.18	18.18	17.08	17.13
3235	NYSE	TBI	Fri, Oct 23, 2020	18.32	18.59	18.14	18.43
3234	NYSE	TBI	Thu, Oct 22, 2020	17.85	18.22	17.80	18.20
3233	NYSE	TBI	Wed, Oct 21, 2020	17.80	17.92	17.54	17.71
3232	NYSE	TBI	Tue, Oct 20, 2020	17.83	18.07	17.70	17.76
3231	NYSE	TBI	Mon, Oct 19, 2020	17.88	18.13	17.75	17.83
3230	NYSE	TBI	Fri, Oct 16, 2020	17.76	18.02	17.71	17.88
3229	NYSE	TBI	Thu, Oct 15, 2020	17.17	17.82	17.10	17.80
3228	NYSE	TBI	Wed, Oct 14, 2020	17.33	17.56	17.25	17.39
3227	NYSE	TBI	Tue, Oct 13, 2020	17.33	17.54	17.13	17.33
3226	NYSE	TBI	Mon, Oct 12, 2020	17.13	17.58	17.13	17.48
3225	NYSE	TBI	Fri, Oct 9, 2020	17.10	17.29	16.96	17.08
3224	NYSE	TBI	Thu, Oct 8, 2020	16.84	17.08	16.77	16.98
3223	NYSE	TBI	Wed, Oct 7, 2020	16.58	16.75	16.51	16.64
3222	NYSE	TBI	Tue, Oct 6, 2020	16.33	16.76	16.33	16.46
3221	NYSE	TBI	Mon, Oct 5, 2020	15.80	16.23	15.80	16.15
3220	NYSE	TBI	Fri, Oct 2, 2020	15.10	15.74	15.10	15.65
3219	NYSE	TBI	Thu, Oct 1, 2020	15.51	15.77	15.17	15.28
3218	NYSE	TBI	Wed, Sep 30, 2020	15.77	16.25	15.43	15.49
3217	NYSE	TBI	Tue, Sep 29, 2020	15.74	15.82	15.44	15.59
3216	NYSE	TBI	Mon, Sep 28, 2020	15.46	15.92	15.46	15.72
3215	NYSE	TBI	Fri, Sep 25, 2020	15.13	15.42	15.07	15.34
3214	NYSE	TBI	Thu, Sep 24, 2020	15.22	15.38	14.99	15.22
3213	NYSE	TBI	Wed, Sep 23, 2020	15.66	15.99	15.14	15.15
3212	NYSE	TBI	Tue, Sep 22, 2020	15.99	16.13	15.65	15.70
3211	NYSE	TBI	Mon, Sep 21, 2020	16.43	16.43	15.91	16.03
3210	NYSE	TBI	Fri, Sep 18, 2020	16.42	16.74	16.35	16.65
3209	NYSE	TBI	Thu, Sep 17, 2020	16.29	16.67	16.20	16.32
3208	NYSE	TBI	Wed, Sep 16, 2020	16.37	16.71	16.23	16.39
3207	NYSE	TBI	Tue, Sep 15, 2020	16.38	16.55	16.21	16.27
3206	NYSE	TBI	Mon, Sep 14, 2020	16.23	16.43	16.14	16.32
3205	NYSE	TBI	Fri, Sep 11, 2020	16.23	16.31	16.06	16.16
3204	NYSE	TBI	Thu, Sep 10, 2020	16.28	16.49	16.17	16.18
3203	NYSE	TBI	Wed, Sep 9, 2020	16.39	16.55	16.23	16.29
3202	NYSE	TBI	Tue, Sep 8, 2020	16.47	16.47	16.05	16.27
3201	NYSE	TBI	Fri, Sep 4, 2020	16.91	16.93	16.33	16.46
3200	NYSE	TBI	Thu, Sep 3, 2020	16.87	16.97	16.63	16.63
3199	NYSE	TBI	Wed, Sep 2, 2020	16.74	16.94	16.68	16.84
3198	NYSE	TBI	Tue, Sep 1, 2020	16.81	17.14	16.45	16.71
3197	NYSE	TBI	Mon, Aug 31, 2020	17.05	17.05	16.79	16.92
3196	NYSE	TBI	Fri, Aug 28, 2020	16.61	17.05	16.56	17.03
3195	NYSE	TBI	Thu, Aug 27, 2020	16.44	16.71	16.37	16.65
3194	NYSE	TBI	Wed, Aug 26, 2020	16.56	16.83	16.32	16.34
3193	NYSE	TBI	Tue, Aug 25, 2020	16.57	16.80	16.48	16.61
3192	NYSE	TBI	Mon, Aug 24, 2020	16.26	16.65	16.02	16.56
3191	NYSE	TBI	Fri, Aug 21, 2020	16.15	16.33	15.96	16.06
3190	NYSE	TBI	Thu, Aug 20, 2020	16.20	16.45	16.10	16.19
3189	NYSE	TBI	Wed, Aug 19, 2020	16.21	16.50	16.15	16.16
3188	NYSE	TBI	Tue, Aug 18, 2020	16.00	16.31	15.97	16.24
3187	NYSE	TBI	Mon, Aug 17, 2020	16.27	16.29	16.07	16.12
3186	NYSE	TBI	Fri, Aug 14, 2020	16.09	16.33	15.91	16.20
3185	NYSE	TBI	Thu, Aug 13, 2020	16.35	16.50	16.11	16.16
3184	NYSE	TBI	Wed, Aug 12, 2020	16.55	16.70	16.41	16.53
3183	NYSE	TBI	Tue, Aug 11, 2020	16.39	16.65	16.24	16.36
3182	NYSE	TBI	Mon, Aug 10, 2020	15.93	16.37	15.93	16.26
3181	NYSE	TBI	Fri, Aug 7, 2020	15.47	16.11	15.47	16.05
3180	NYSE	TBI	Thu, Aug 6, 2020	15.60	15.77	15.47	15.61
3179	NYSE	TBI	Wed, Aug 5, 2020	15.57	15.86	15.35	15.68
3178	NYSE	TBI	Tue, Aug 4, 2020	15.31	15.43	15.10	15.29
3177	NYSE	TBI	Mon, Aug 3, 2020	15.55	15.99	15.36	15.42
3176	NYSE	TBI	Fri, Jul 31, 2020	15.48	15.61	15.00	15.43
3175	NYSE	TBI	Thu, Jul 30, 2020	15.82	15.92	15.47	15.64
3174	NYSE	TBI	Wed, Jul 29, 2020	16.92	16.98	16.01	16.03
3173	NYSE	TBI	Tue, Jul 28, 2020	15.56	17.89	15.09	16.86
3172	NYSE	TBI	Mon, Jul 27, 2020	13.55	13.80	13.45	13.67
3171	NYSE	TBI	Fri, Jul 24, 2020	14.01	14.15	13.62	13.65
3170	NYSE	TBI	Thu, Jul 23, 2020	14.06	14.34	13.94	14.01
3169	NYSE	TBI	Wed, Jul 22, 2020	14.31	14.43	13.87	14.12
3168	NYSE	TBI	Tue, Jul 21, 2020	13.61	14.47	13.43	14.38
3167	NYSE	TBI	Mon, Jul 20, 2020	13.22	13.30	12.96	13.02
3166	NYSE	TBI	Fri, Jul 17, 2020	13.45	13.65	13.25	13.32
3165	NYSE	TBI	Thu, Jul 16, 2020	13.51	13.78	13.34	13.46
3164	NYSE	TBI	Wed, Jul 15, 2020	13.38	13.78	13.23	13.53
3163	NYSE	TBI	Tue, Jul 14, 2020	13.05	13.22	12.91	13.07
3162	NYSE	TBI	Mon, Jul 13, 2020	12.75	13.34	12.58	13.06
3161	NYSE	TBI	Fri, Jul 10, 2020	12.46	12.70	12.30	12.69
3160	NYSE	TBI	Thu, Jul 9, 2020	12.97	13.07	12.36	12.48
3159	NYSE	TBI	Wed, Jul 8, 2020	13.61	13.61	12.83	13.07
3158	NYSE	TBI	Tue, Jul 7, 2020	14.26	14.30	13.56	13.61
3157	NYSE	TBI	Mon, Jul 6, 2020	14.69	14.72	14.26	14.46
3156	NYSE	TBI	Thu, Jul 2, 2020	14.88	15.03	14.44	14.47
3155	NYSE	TBI	Wed, Jul 1, 2020	15.35	15.44	14.57	14.60
3154	NYSE	TBI	Tue, Jun 30, 2020	15.00	15.36	15.00	15.27
3153	NYSE	TBI	Mon, Jun 29, 2020	14.89	15.23	14.73	15.06
3152	NYSE	TBI	Fri, Jun 26, 2020	14.67	14.78	14.32	14.65
3151	NYSE	TBI	Thu, Jun 25, 2020	14.55	14.74	14.36	14.73
3150	NYSE	TBI	Wed, Jun 24, 2020	15.05	15.06	14.56	14.58
3149	NYSE	TBI	Tue, Jun 23, 2020	15.16	15.32	15.07	15.22
3148	NYSE	TBI	Mon, Jun 22, 2020	14.58	15.06	14.48	15.00
3147	NYSE	TBI	Fri, Jun 19, 2020	15.01	15.04	14.58	14.71
3146	NYSE	TBI	Thu, Jun 18, 2020	14.77	15.01	14.66	14.74
3145	NYSE	TBI	Wed, Jun 17, 2020	15.24	15.27	14.84	14.95
3144	NYSE	TBI	Tue, Jun 16, 2020	15.41	15.59	15.06	15.27
3143	NYSE	TBI	Mon, Jun 15, 2020	14.63	15.19	14.51	15.06
3142	NYSE	TBI	Fri, Jun 12, 2020	15.66	15.80	14.68	14.99
3141	NYSE	TBI	Thu, Jun 11, 2020	15.85	15.92	15.10	15.27
3140	NYSE	TBI	Wed, Jun 10, 2020	16.87	16.92	16.09	16.24
3139	NYSE	TBI	Tue, Jun 9, 2020	16.91	17.14	16.85	16.96
3138	NYSE	TBI	Mon, Jun 8, 2020	17.19	17.30	17.08	17.17
3137	NYSE	TBI	Fri, Jun 5, 2020	16.86	17.41	16.86	17.09
3136	NYSE	TBI	Thu, Jun 4, 2020	16.06	16.70	16.02	16.56
3135	NYSE	TBI	Wed, Jun 3, 2020	15.96	16.28	15.88	16.22
3134	NYSE	TBI	Tue, Jun 2, 2020	15.64	16.00	15.59	15.72
3133	NYSE	TBI	Mon, Jun 1, 2020	15.49	15.73	15.39	15.53
3132	NYSE	TBI	Fri, May 29, 2020	15.55	15.70	15.41	15.46
3131	NYSE	TBI	Thu, May 28, 2020	16.44	16.44	15.64	15.71
3130	NYSE	TBI	Wed, May 27, 2020	15.72	16.34	15.57	16.28
3129	NYSE	TBI	Tue, May 26, 2020	15.34	15.58	15.20	15.39
3128	NYSE	TBI	Fri, May 22, 2020	15.22	15.22	14.95	15.02
3127	NYSE	TBI	Thu, May 21, 2020	15.23	15.33	15.08	15.12
3126	NYSE	TBI	Wed, May 20, 2020	15.17	15.48	15.06	15.21
3125	NYSE	TBI	Tue, May 19, 2020	14.73	15.32	14.63	14.94
3124	NYSE	TBI	Mon, May 18, 2020	14.36	14.93	14.35	14.79
3123	NYSE	TBI	Fri, May 15, 2020	13.92	14.08	13.58	13.98
3122	NYSE	TBI	Thu, May 14, 2020	13.69	13.94	13.57	13.92
3121	NYSE	TBI	Wed, May 13, 2020	14.03	14.16	13.87	13.98
3120	NYSE	TBI	Tue, May 12, 2020	14.51	14.55	14.21	14.22
3119	NYSE	TBI	Mon, May 11, 2020	14.29	14.55	14.29	14.39
3118	NYSE	TBI	Fri, May 8, 2020	14.64	14.64	14.45	14.59
3117	NYSE	TBI	Thu, May 7, 2020	14.68	14.72	14.28	14.40
3116	NYSE	TBI	Wed, May 6, 2020	14.71	14.81	14.32	14.45
3115	NYSE	TBI	Tue, May 5, 2020	15.02	15.74	14.62	14.72
3114	NYSE	TBI	Mon, May 4, 2020	14.99	15.28	14.84	15.02
3113	NYSE	TBI	Fri, May 1, 2020	14.34	15.34	14.34	15.24
3112	NYSE	TBI	Thu, Apr 30, 2020	15.47	15.78	15.34	15.53
3111	NYSE	TBI	Wed, Apr 29, 2020	15.78	16.02	15.56	15.74
3110	NYSE	TBI	Tue, Apr 28, 2020	15.41	15.41	15.18	15.29
3109	NYSE	TBI	Mon, Apr 27, 2020	14.73	15.15	14.65	15.03
3108	NYSE	TBI	Fri, Apr 24, 2020	14.48	14.75	14.36	14.52
3107	NYSE	TBI	Thu, Apr 23, 2020	14.14	14.67	14.14	14.35
3106	NYSE	TBI	Wed, Apr 22, 2020	14.31	14.31	13.90	14.12
3105	NYSE	TBI	Tue, Apr 21, 2020	13.75	14.18	13.64	14.04
3104	NYSE	TBI	Mon, Apr 20, 2020	13.73	14.28	13.68	14.12
3103	NYSE	TBI	Fri, Apr 17, 2020	14.12	14.31	13.94	14.09
3102	NYSE	TBI	Thu, Apr 16, 2020	14.00	14.25	13.55	13.78
3101	NYSE	TBI	Wed, Apr 15, 2020	13.90	14.14	13.73	13.91
3100	NYSE	TBI	Tue, Apr 14, 2020	14.52	14.52	14.13	14.35
3099	NYSE	TBI	Mon, Apr 13, 2020	14.27	14.33	14.04	14.27
3098	NYSE	TBI	Thu, Apr 9, 2020	14.49	14.50	13.93	14.42
3097	NYSE	TBI	Wed, Apr 8, 2020	13.72	14.40	13.60	14.14
3096	NYSE	TBI	Tue, Apr 7, 2020	13.83	13.94	13.44	13.60
3095	NYSE	TBI	Mon, Apr 6, 2020	13.38	13.58	13.08	13.50
3094	NYSE	TBI	Fri, Apr 3, 2020	12.98	13.50	12.80	13.06
3093	NYSE	TBI	Thu, Apr 2, 2020	12.67	13.34	12.67	13.05
3092	NYSE	TBI	Wed, Apr 1, 2020	12.41	13.31	12.18	12.86
3091	NYSE	TBI	Tue, Mar 31, 2020	12.86	13.22	12.68	12.76
3090	NYSE	TBI	Mon, Mar 30, 2020	12.64	13.05	12.52	12.92
3089	NYSE	TBI	Fri, Mar 27, 2020	12.65	13.00	12.60	12.77
3088	NYSE	TBI	Thu, Mar 26, 2020	12.88	13.15	12.77	12.98
3087	NYSE	TBI	Wed, Mar 25, 2020	12.98	13.37	12.79	12.81
3086	NYSE	TBI	Tue, Mar 24, 2020	13.52	13.95	12.74	12.99
3085	NYSE	TBI	Mon, Mar 23, 2020	13.42	13.51	12.86	13.07
3084	NYSE	TBI	Fri, Mar 20, 2020	14.29	14.45	13.09	13.15
3083	NYSE	TBI	Thu, Mar 19, 2020	14.19	14.75	13.85	14.31
3082	NYSE	TBI	Wed, Mar 18, 2020	13.09	14.39	12.91	14.20
3081	NYSE	TBI	Tue, Mar 17, 2020	13.02	13.98	12.58	13.80
3080	NYSE	TBI	Mon, Mar 16, 2020	12.49	13.07	12.39	12.58
3079	NYSE	TBI	Fri, Mar 13, 2020	12.52	12.99	12.04	12.99
3078	NYSE	TBI	Thu, Mar 12, 2020	12.62	13.21	12.02	12.04
3077	NYSE	TBI	Wed, Mar 11, 2020	13.39	13.74	13.23	13.35
3076	NYSE	TBI	Tue, Mar 10, 2020	13.87	13.87	13.31	13.78
3075	NYSE	TBI	Mon, Mar 9, 2020	13.84	14.55	13.48	13.51
3074	NYSE	TBI	Fri, Mar 6, 2020	14.19	14.62	14.06	14.34
3073	NYSE	TBI	Thu, Mar 5, 2020	14.57	14.67	14.23	14.51
3072	NYSE	TBI	Wed, Mar 4, 2020	14.66	15.11	14.48	15.07
3071	NYSE	TBI	Tue, Mar 3, 2020	14.69	15.00	14.25	14.45
3070	NYSE	TBI	Mon, Mar 2, 2020	14.94	14.98	14.52	14.72
3069	NYSE	TBI	Fri, Feb 28, 2020	14.31	15.18	14.31	14.88
3068	NYSE	TBI	Thu, Feb 27, 2020	14.41	14.91	14.21	14.70
3067	NYSE	TBI	Wed, Feb 26, 2020	15.08	15.09	14.73	14.74
3066	NYSE	TBI	Tue, Feb 25, 2020	15.85	15.85	15.00	15.03
3065	NYSE	TBI	Mon, Feb 24, 2020	15.70	15.94	15.41	15.85
3064	NYSE	TBI	Fri, Feb 21, 2020	16.30	16.30	15.97	16.19
3063	NYSE	TBI	Thu, Feb 20, 2020	16.45	16.51	16.26	16.33
3062	NYSE	TBI	Wed, Feb 19, 2020	16.48	16.60	16.46	16.49
3061	NYSE	TBI	Tue, Feb 18, 2020	16.66	16.71	16.41	16.45
3060	NYSE	TBI	Fri, Feb 14, 2020	16.80	16.97	16.67	16.72
3059	NYSE	TBI	Thu, Feb 13, 2020	16.94	17.16	16.77	16.83
3058	NYSE	TBI	Wed, Feb 12, 2020	16.77	17.07	16.72	17.04
3057	NYSE	TBI	Tue, Feb 11, 2020	16.47	16.94	16.38	16.69
3056	NYSE	TBI	Mon, Feb 10, 2020	16.78	16.84	16.10	16.31
3055	NYSE	TBI	Fri, Feb 7, 2020	17.00	17.46	16.57	16.83
3054	NYSE	TBI	Thu, Feb 6, 2020	20.30	20.74	16.71	17.07
3053	NYSE	TBI	Wed, Feb 5, 2020	22.55	23.04	22.47	22.96
3052	NYSE	TBI	Tue, Feb 4, 2020	22.36	22.42	22.10	22.29
3051	NYSE	TBI	Mon, Feb 3, 2020	21.99	22.17	21.85	22.03
3050	NYSE	TBI	Fri, Jan 31, 2020	22.53	22.66	21.81	21.91
3049	NYSE	TBI	Thu, Jan 30, 2020	22.57	22.71	22.39	22.69
3048	NYSE	TBI	Wed, Jan 29, 2020	23.05	23.16	22.61	22.66
3047	NYSE	TBI	Tue, Jan 28, 2020	22.80	23.17	22.61	23.05
3046	NYSE	TBI	Mon, Jan 27, 2020	22.51	22.84	22.43	22.63
3045	NYSE	TBI	Fri, Jan 24, 2020	23.13	23.13	22.67	22.83
3044	NYSE	TBI	Thu, Jan 23, 2020	23.32	23.32	22.96	23.13
3043	NYSE	TBI	Wed, Jan 22, 2020	23.45	23.55	23.24	23.34
3042	NYSE	TBI	Tue, Jan 21, 2020	23.47	23.65	23.29	23.46
3041	NYSE	TBI	Fri, Jan 17, 2020	23.91	23.91	23.59	23.65
3040	NYSE	TBI	Thu, Jan 16, 2020	23.76	24.00	23.65	23.78
3039	NYSE	TBI	Wed, Jan 15, 2020	23.15	23.73	23.11	23.59
3038	NYSE	TBI	Tue, Jan 14, 2020	23.27	23.31	23.08	23.25
3037	NYSE	TBI	Mon, Jan 13, 2020	23.09	23.38	22.94	23.34
3036	NYSE	TBI	Fri, Jan 10, 2020	23.08	23.19	22.90	23.18
3035	NYSE	TBI	Thu, Jan 9, 2020	23.32	23.32	23.08	23.11
3034	NYSE	TBI	Wed, Jan 8, 2020	23.41	23.41	23.21	23.24
3033	NYSE	TBI	Tue, Jan 7, 2020	23.53	23.53	23.24	23.31
3032	NYSE	TBI	Mon, Jan 6, 2020	23.70	23.78	23.37	23.45
3031	NYSE	TBI	Fri, Jan 3, 2020	23.71	24.11	23.64	23.93
3030	NYSE	TBI	Thu, Jan 2, 2020	24.26	24.26	23.80	24.07
3029	NYSE	TBI	Tue, Dec 31, 2019	23.66	24.19	23.66	24.06
3028	NYSE	TBI	Mon, Dec 30, 2019	23.60	23.79	23.49	23.75
3027	NYSE	TBI	Fri, Dec 27, 2019	23.81	23.84	23.62	23.62
3026	NYSE	TBI	Thu, Dec 26, 2019	23.70	23.91	23.70	23.76
3025	NYSE	TBI	Tue, Dec 24, 2019	23.58	23.79	23.56	23.70
3024	NYSE	TBI	Mon, Dec 23, 2019	23.79	23.79	23.48	23.55
3023	NYSE	TBI	Fri, Dec 20, 2019	23.65	23.96	23.58	23.82
3022	NYSE	TBI	Thu, Dec 19, 2019	23.60	23.67	23.46	23.58
3021	NYSE	TBI	Wed, Dec 18, 2019	23.76	23.78	23.41	23.58
3020	NYSE	TBI	Tue, Dec 17, 2019	23.70	23.88	23.62	23.74
3019	NYSE	TBI	Mon, Dec 16, 2019	24.19	24.30	23.67	23.74
3018	NYSE	TBI	Fri, Dec 13, 2019	24.01	24.19	23.94	24.02
3017	NYSE	TBI	Thu, Dec 12, 2019	23.67	24.18	23.67	24.01
3016	NYSE	TBI	Wed, Dec 11, 2019	23.55	23.92	23.40	23.76
3015	NYSE	TBI	Tue, Dec 10, 2019	23.37	23.64	23.26	23.53
3014	NYSE	TBI	Mon, Dec 9, 2019	23.46	23.55	23.25	23.35
3013	NYSE	TBI	Fri, Dec 6, 2019	23.23	23.62	23.19	23.55
3012	NYSE	TBI	Thu, Dec 5, 2019	22.92	23.28	22.92	23.05
3011	NYSE	TBI	Wed, Dec 4, 2019	23.11	23.33	22.81	22.83
3010	NYSE	TBI	Tue, Dec 3, 2019	22.80	23.16	22.80	23.01
3009	NYSE	TBI	Mon, Dec 2, 2019	23.42	23.44	23.05	23.13
3008	NYSE	TBI	Fri, Nov 29, 2019	23.46	23.48	23.27	23.31
3007	NYSE	TBI	Wed, Nov 27, 2019	23.56	23.74	23.44	23.52
3006	NYSE	TBI	Tue, Nov 26, 2019	23.37	23.81	23.37	23.60
3005	NYSE	TBI	Mon, Nov 25, 2019	23.09	23.69	23.05	23.48
3004	NYSE	TBI	Fri, Nov 22, 2019	23.00	23.17	22.91	23.01
3003	NYSE	TBI	Thu, Nov 21, 2019	22.68	22.93	22.46	22.81
3002	NYSE	TBI	Wed, Nov 20, 2019	22.42	22.84	22.38	22.62
3001	NYSE	TBI	Tue, Nov 19, 2019	22.71	22.73	22.45	22.62
3000	NYSE	TBI	Mon, Nov 18, 2019	22.97	23.21	22.53	22.65
2999	NYSE	TBI	Fri, Nov 15, 2019	23.18	23.34	22.89	23.15
2998	NYSE	TBI	Thu, Nov 14, 2019	22.88	23.21	22.87	22.99
2997	NYSE	TBI	Wed, Nov 13, 2019	22.98	23.24	22.88	22.92
2996	NYSE	TBI	Tue, Nov 12, 2019	23.21	23.49	23.15	23.25
2995	NYSE	TBI	Mon, Nov 11, 2019	23.15	23.61	23.15	23.34
2994	NYSE	TBI	Fri, Nov 8, 2019	23.16	23.38	23.08	23.28
2993	NYSE	TBI	Thu, Nov 7, 2019	23.54	23.58	23.18	23.30
2992	NYSE	TBI	Wed, Nov 6, 2019	23.49	23.87	23.21	23.27
2991	NYSE	TBI	Tue, Nov 5, 2019	23.66	23.92	23.40	23.56
2990	NYSE	TBI	Mon, Nov 4, 2019	23.27	23.61	22.91	23.61
2989	NYSE	TBI	Fri, Nov 1, 2019	23.19	23.39	22.94	23.29
2988	NYSE	TBI	Thu, Oct 31, 2019	23.16	23.31	22.73	22.90
2987	NYSE	TBI	Wed, Oct 30, 2019	23.61	23.63	22.92	23.32
2986	NYSE	TBI	Tue, Oct 29, 2019	22.68	24.98	22.68	23.69
2985	NYSE	TBI	Mon, Oct 28, 2019	22.68	22.87	22.49	22.68
2984	NYSE	TBI	Fri, Oct 25, 2019	22.37	22.59	22.29	22.46
2983	NYSE	TBI	Thu, Oct 24, 2019	22.63	22.74	22.19	22.43
2982	NYSE	TBI	Wed, Oct 23, 2019	22.27	22.59	22.16	22.44
2981	NYSE	TBI	Tue, Oct 22, 2019	22.30	22.39	22.07	22.27
2980	NYSE	TBI	Mon, Oct 21, 2019	22.35	22.74	22.31	22.35
2979	NYSE	TBI	Fri, Oct 18, 2019	21.92	22.33	21.87	22.00
2978	NYSE	TBI	Thu, Oct 17, 2019	21.98	22.25	21.97	22.12
2977	NYSE	TBI	Wed, Oct 16, 2019	21.86	22.10	21.68	21.82
2976	NYSE	TBI	Tue, Oct 15, 2019	21.63	22.15	21.62	21.95
2975	NYSE	TBI	Mon, Oct 14, 2019	21.43	21.76	21.27	21.62
2974	NYSE	TBI	Fri, Oct 11, 2019	21.52	22.37	21.50	21.60
2973	NYSE	TBI	Thu, Oct 10, 2019	21.00	21.34	21.00	21.11
2972	NYSE	TBI	Wed, Oct 9, 2019	21.35	21.39	20.90	20.91
2971	NYSE	TBI	Tue, Oct 8, 2019	20.58	21.25	20.45	21.06
2970	NYSE	TBI	Mon, Oct 7, 2019	20.44	20.91	20.30	20.85
2969	NYSE	TBI	Fri, Oct 4, 2019	20.29	20.71	20.17	20.64
2968	NYSE	TBI	Thu, Oct 3, 2019	20.41	20.41	19.99	20.07
2967	NYSE	TBI	Wed, Oct 2, 2019	20.41	20.55	20.11	20.37
2966	NYSE	TBI	Tue, Oct 1, 2019	21.28	21.45	20.39	20.55
2965	NYSE	TBI	Mon, Sep 30, 2019	21.11	21.38	21.08	21.10
2964	NYSE	TBI	Fri, Sep 27, 2019	21.46	21.54	21.02	21.10
2963	NYSE	TBI	Thu, Sep 26, 2019	21.06	21.52	20.94	21.28
2962	NYSE	TBI	Wed, Sep 25, 2019	20.78	21.15	20.73	21.00
2961	NYSE	TBI	Tue, Sep 24, 2019	20.48	20.83	20.34	20.74
2960	NYSE	TBI	Mon, Sep 23, 2019	20.68	20.79	20.10	20.40
2959	NYSE	TBI	Fri, Sep 20, 2019	20.89	21.21	20.78	20.91
2958	NYSE	TBI	Thu, Sep 19, 2019	21.00	21.58	20.86	20.89
2957	NYSE	TBI	Wed, Sep 18, 2019	21.29	21.33	20.80	20.98
2956	NYSE	TBI	Tue, Sep 17, 2019	21.31	21.38	21.06	21.33
2955	NYSE	TBI	Mon, Sep 16, 2019	21.10	21.51	20.64	21.45
2954	NYSE	TBI	Fri, Sep 13, 2019	21.34	21.59	21.18	21.26
2953	NYSE	TBI	Thu, Sep 12, 2019	21.29	21.30	20.94	21.16
2952	NYSE	TBI	Wed, Sep 11, 2019	21.27	21.33	20.85	21.28
2951	NYSE	TBI	Tue, Sep 10, 2019	20.70	21.16	20.32	21.15
2950	NYSE	TBI	Mon, Sep 9, 2019	20.08	20.83	19.84	20.74
2949	NYSE	TBI	Fri, Sep 6, 2019	19.97	20.23	19.76	19.97
2948	NYSE	TBI	Thu, Sep 5, 2019	19.68	20.39	19.55	20.02
2947	NYSE	TBI	Wed, Sep 4, 2019	19.41	19.47	19.16	19.35
2946	NYSE	TBI	Tue, Sep 3, 2019	19.11	19.45	18.93	19.16
2945	NYSE	TBI	Fri, Aug 30, 2019	19.51	19.84	19.26	19.41
2944	NYSE	TBI	Thu, Aug 29, 2019	19.25	19.56	19.21	19.35
2943	NYSE	TBI	Wed, Aug 28, 2019	18.73	19.39	18.69	19.08
2942	NYSE	TBI	Tue, Aug 27, 2019	19.09	19.28	18.68	18.86
2941	NYSE	TBI	Mon, Aug 26, 2019	19.12	19.34	18.74	19.00
2940	NYSE	TBI	Fri, Aug 23, 2019	19.35	19.65	18.84	18.88
2939	NYSE	TBI	Thu, Aug 22, 2019	19.80	19.85	19.48	19.54
2938	NYSE	TBI	Wed, Aug 21, 2019	19.75	19.98	19.41	19.66
2937	NYSE	TBI	Tue, Aug 20, 2019	19.74	19.98	19.34	19.49
2936	NYSE	TBI	Mon, Aug 19, 2019	19.99	20.19	19.79	19.82
2935	NYSE	TBI	Fri, Aug 16, 2019	19.51	19.92	19.51	19.72
2934	NYSE	TBI	Thu, Aug 15, 2019	19.34	19.50	19.24	19.43
2933	NYSE	TBI	Wed, Aug 14, 2019	19.57	19.57	19.11	19.29
2932	NYSE	TBI	Tue, Aug 13, 2019	19.78	20.52	19.78	19.93
2931	NYSE	TBI	Mon, Aug 12, 2019	19.69	20.10	19.66	19.92
2930	NYSE	TBI	Fri, Aug 9, 2019	20.29	20.29	19.57	19.84
2929	NYSE	TBI	Thu, Aug 8, 2019	19.98	20.68	19.86	20.33
2928	NYSE	TBI	Wed, Aug 7, 2019	19.46	19.85	19.27	19.73
2927	NYSE	TBI	Tue, Aug 6, 2019	19.65	19.90	19.45	19.73
2926	NYSE	TBI	Mon, Aug 5, 2019	19.45	19.70	19.25	19.50
2925	NYSE	TBI	Fri, Aug 2, 2019	19.60	20.06	19.42	19.82
2924	NYSE	TBI	Thu, Aug 1, 2019	19.66	20.77	19.55	19.59
2923	NYSE	TBI	Wed, Jul 31, 2019	19.45	20.62	19.45	19.77
2922	NYSE	TBI	Tue, Jul 30, 2019	20.72	20.90	18.62	19.54
2921	NYSE	TBI	Mon, Jul 29, 2019	22.55	22.75	22.32	22.51
2920	NYSE	TBI	Fri, Jul 26, 2019	22.35	22.86	22.35	22.65
2919	NYSE	TBI	Thu, Jul 25, 2019	22.76	22.76	22.24	22.28
2918	NYSE	TBI	Wed, Jul 24, 2019	21.90	22.89	21.90	22.78
2917	NYSE	TBI	Tue, Jul 23, 2019	21.76	22.06	21.76	21.91
2916	NYSE	TBI	Mon, Jul 22, 2019	21.72	21.96	21.63	21.67
2915	NYSE	TBI	Fri, Jul 19, 2019	21.71	21.88	21.65	21.68
2914	NYSE	TBI	Thu, Jul 18, 2019	21.77	21.87	21.51	21.75
2913	NYSE	TBI	Wed, Jul 17, 2019	21.83	22.03	21.62	21.64
2912	NYSE	TBI	Tue, Jul 16, 2019	21.79	22.05	21.76	21.84
2911	NYSE	TBI	Mon, Jul 15, 2019	21.78	21.97	21.57	21.78
2910	NYSE	TBI	Fri, Jul 12, 2019	21.38	21.84	21.30	21.75
2909	NYSE	TBI	Thu, Jul 11, 2019	21.84	22.07	21.42	21.48
2908	NYSE	TBI	Wed, Jul 10, 2019	21.87	22.05	21.71	21.84
2907	NYSE	TBI	Tue, Jul 9, 2019	21.89	22.08	21.66	21.80
2906	NYSE	TBI	Mon, Jul 8, 2019	21.91	22.28	21.91	22.06
2905	NYSE	TBI	Fri, Jul 5, 2019	21.59	21.99	21.59	21.95
2904	NYSE	TBI	Wed, Jul 3, 2019	21.83	21.83	21.51	21.62
2903	NYSE	TBI	Tue, Jul 2, 2019	21.86	21.98	21.52	21.74
2902	NYSE	TBI	Mon, Jul 1, 2019	22.35	22.46	21.76	21.88
2901	NYSE	TBI	Fri, Jun 28, 2019	21.68	22.32	21.68	22.06
2900	NYSE	TBI	Thu, Jun 27, 2019	21.44	21.75	21.44	21.68
2899	NYSE	TBI	Wed, Jun 26, 2019	21.13	21.43	21.03	21.36
2898	NYSE	TBI	Tue, Jun 25, 2019	21.27	21.34	20.94	21.00
2897	NYSE	TBI	Mon, Jun 24, 2019	21.48	21.57	21.18	21.21
2896	NYSE	TBI	Fri, Jun 21, 2019	21.75	21.84	21.35	21.50
2895	NYSE	TBI	Thu, Jun 20, 2019	22.06	22.26	21.82	21.88
2894	NYSE	TBI	Wed, Jun 19, 2019	21.87	21.93	21.65	21.85
2893	NYSE	TBI	Tue, Jun 18, 2019	21.73	22.16	21.73	21.85
2892	NYSE	TBI	Mon, Jun 17, 2019	21.71	21.81	21.46	21.55
2891	NYSE	TBI	Fri, Jun 14, 2019	21.81	22.00	21.58	21.72
2890	NYSE	TBI	Thu, Jun 13, 2019	21.30	22.05	21.20	21.83
2889	NYSE	TBI	Wed, Jun 12, 2019	21.25	21.46	21.20	21.25
2888	NYSE	TBI	Tue, Jun 11, 2019	21.62	21.96	21.29	21.43
2887	NYSE	TBI	Mon, Jun 10, 2019	21.18	21.51	21.18	21.44
2886	NYSE	TBI	Fri, Jun 7, 2019	21.11	21.31	20.98	21.08
2885	NYSE	TBI	Thu, Jun 6, 2019	21.80	21.80	20.90	21.05
2884	NYSE	TBI	Wed, Jun 5, 2019	21.74	22.03	21.53	21.74
2883	NYSE	TBI	Tue, Jun 4, 2019	21.41	21.74	21.33	21.74
2882	NYSE	TBI	Mon, Jun 3, 2019	21.20	21.52	21.01	21.17
2881	NYSE	TBI	Fri, May 31, 2019	21.33	21.33	21.05	21.24
2880	NYSE	TBI	Thu, May 30, 2019	21.96	22.28	21.55	21.67
2879	NYSE	TBI	Wed, May 29, 2019	21.73	21.98	21.59	21.94
2878	NYSE	TBI	Tue, May 28, 2019	22.33	22.58	21.99	22.04
2877	NYSE	TBI	Fri, May 24, 2019	22.39	22.53	22.22	22.40
2876	NYSE	TBI	Thu, May 23, 2019	23.09	23.09	22.20	22.32
2875	NYSE	TBI	Wed, May 22, 2019	23.67	23.73	23.22	23.35
2874	NYSE	TBI	Tue, May 21, 2019	23.69	23.98	23.60	23.79
2873	NYSE	TBI	Mon, May 20, 2019	23.24	23.71	23.24	23.51
2872	NYSE	TBI	Fri, May 17, 2019	23.55	23.81	23.44	23.50
2871	NYSE	TBI	Thu, May 16, 2019	23.54	24.07	23.54	23.80
2870	NYSE	TBI	Wed, May 15, 2019	23.27	23.73	23.27	23.52
2869	NYSE	TBI	Tue, May 14, 2019	23.44	23.71	23.31	23.60
2868	NYSE	TBI	Mon, May 13, 2019	23.52	23.64	23.12	23.34
2867	NYSE	TBI	Fri, May 10, 2019	23.74	24.15	23.57	24.03
2866	NYSE	TBI	Thu, May 9, 2019	23.79	24.10	23.54	23.99
2865	NYSE	TBI	Wed, May 8, 2019	24.39	24.46	23.99	24.01
2864	NYSE	TBI	Tue, May 7, 2019	24.65	24.82	24.21	24.40
2863	NYSE	TBI	Mon, May 6, 2019	24.18	25.08	24.18	24.95
2862	NYSE	TBI	Fri, May 3, 2019	24.63	24.84	24.39	24.68
2861	NYSE	TBI	Thu, May 2, 2019	24.55	24.96	24.44	24.48
2860	NYSE	TBI	Wed, May 1, 2019	24.29	24.94	24.29	24.57
2859	NYSE	TBI	Tue, Apr 30, 2019	23.09	24.49	22.57	24.16
2858	NYSE	TBI	Mon, Apr 29, 2019	25.50	25.75	25.29	25.52
2857	NYSE	TBI	Fri, Apr 26, 2019	24.94	25.51	24.94	25.50
2856	NYSE	TBI	Thu, Apr 25, 2019	25.01	25.28	24.76	24.93
2855	NYSE	TBI	Wed, Apr 24, 2019	24.96	25.29	24.96	25.18
2854	NYSE	TBI	Tue, Apr 23, 2019	24.66	25.21	24.65	25.18
2853	NYSE	TBI	Mon, Apr 22, 2019	24.61	24.65	24.46	24.59
2852	NYSE	TBI	Thu, Apr 18, 2019	24.50	24.75	24.44	24.63
2851	NYSE	TBI	Wed, Apr 17, 2019	24.89	24.89	24.53	24.57
2850	NYSE	TBI	Tue, Apr 16, 2019	24.69	24.90	24.61	24.84
2849	NYSE	TBI	Mon, Apr 15, 2019	24.78	24.87	24.57	24.64
2848	NYSE	TBI	Fri, Apr 12, 2019	24.76	24.92	24.60	24.77
2847	NYSE	TBI	Thu, Apr 11, 2019	24.59	24.76	24.50	24.64
2846	NYSE	TBI	Wed, Apr 10, 2019	24.31	24.65	24.28	24.49
2845	NYSE	TBI	Tue, Apr 9, 2019	24.23	24.40	24.21	24.25
2844	NYSE	TBI	Mon, Apr 8, 2019	24.36	24.63	24.36	24.47
2843	NYSE	TBI	Fri, Apr 5, 2019	24.12	24.38	24.03	24.38
2842	NYSE	TBI	Thu, Apr 4, 2019	23.98	24.13	23.80	24.02
2841	NYSE	TBI	Wed, Apr 3, 2019	23.61	23.92	23.60	23.90
2840	NYSE	TBI	Tue, Apr 2, 2019	23.98	23.99	23.52	23.56
2839	NYSE	TBI	Mon, Apr 1, 2019	23.92	24.07	23.80	24.00
2838	NYSE	TBI	Fri, Mar 29, 2019	23.70	23.94	23.53	23.64
2837	NYSE	TBI	Thu, Mar 28, 2019	23.26	23.67	23.13	23.67
2836	NYSE	TBI	Wed, Mar 27, 2019	23.30	23.43	22.91	23.21
2835	NYSE	TBI	Tue, Mar 26, 2019	23.21	23.44	23.04	23.33
2834	NYSE	TBI	Mon, Mar 25, 2019	22.58	23.14	22.46	23.00
2833	NYSE	TBI	Fri, Mar 22, 2019	23.39	23.49	22.63	22.63
2832	NYSE	TBI	Thu, Mar 21, 2019	23.05	23.77	23.05	23.56
2831	NYSE	TBI	Wed, Mar 20, 2019	23.40	23.67	23.03	23.21
2830	NYSE	TBI	Tue, Mar 19, 2019	23.52	23.64	23.32	23.40
2829	NYSE	TBI	Mon, Mar 18, 2019	22.81	23.41	22.81	23.39
2828	NYSE	TBI	Fri, Mar 15, 2019	22.61	23.03	22.60	22.88
2827	NYSE	TBI	Thu, Mar 14, 2019	22.56	22.78	22.47	22.61
2826	NYSE	TBI	Wed, Mar 13, 2019	22.36	22.67	22.34	22.60
2825	NYSE	TBI	Tue, Mar 12, 2019	22.25	22.54	22.12	22.30
2824	NYSE	TBI	Mon, Mar 11, 2019	21.57	22.24	21.57	22.20
2823	NYSE	TBI	Fri, Mar 8, 2019	21.46	21.61	21.27	21.56
2822	NYSE	TBI	Thu, Mar 7, 2019	22.09	22.09	21.61	21.65
2821	NYSE	TBI	Wed, Mar 6, 2019	22.65	22.89	21.98	22.06
2820	NYSE	TBI	Tue, Mar 5, 2019	23.03	23.05	22.68	22.73
2819	NYSE	TBI	Mon, Mar 4, 2019	22.87	23.17	22.87	23.02
2818	NYSE	TBI	Fri, Mar 1, 2019	23.27	23.27	22.74	22.99
2817	NYSE	TBI	Thu, Feb 28, 2019	23.29	23.37	23.01	23.02
2816	NYSE	TBI	Wed, Feb 27, 2019	23.46	23.53	23.20	23.27
2815	NYSE	TBI	Tue, Feb 26, 2019	23.60	23.92	23.20	23.46
2814	NYSE	TBI	Mon, Feb 25, 2019	23.84	23.95	23.67	23.70
2813	NYSE	TBI	Fri, Feb 22, 2019	23.53	23.68	23.27	23.67
2812	NYSE	TBI	Thu, Feb 21, 2019	23.73	24.07	23.34	23.45
2811	NYSE	TBI	Wed, Feb 20, 2019	23.71	23.93	23.68	23.69
2810	NYSE	TBI	Tue, Feb 19, 2019	23.57	23.92	23.57	23.75
2809	NYSE	TBI	Fri, Feb 15, 2019	23.75	24.06	23.43	23.79
2808	NYSE	TBI	Thu, Feb 14, 2019	23.38	23.71	23.38	23.57
2807	NYSE	TBI	Wed, Feb 13, 2019	23.39	23.61	23.23	23.48
2806	NYSE	TBI	Tue, Feb 12, 2019	23.39	23.91	23.35	23.37
2805	NYSE	TBI	Mon, Feb 11, 2019	22.15	23.35	22.15	23.27
2804	NYSE	TBI	Fri, Feb 8, 2019	23.07	23.60	21.26	22.14
2803	NYSE	TBI	Thu, Feb 7, 2019	24.54	25.03	24.45	24.71
2802	NYSE	TBI	Wed, Feb 6, 2019	24.44	24.79	24.40	24.79
2801	NYSE	TBI	Tue, Feb 5, 2019	24.71	24.85	24.32	24.52
2800	NYSE	TBI	Mon, Feb 4, 2019	24.45	24.62	24.22	24.61
2799	NYSE	TBI	Fri, Feb 1, 2019	24.35	24.61	24.28	24.39
2798	NYSE	TBI	Thu, Jan 31, 2019	24.03	24.45	24.01	24.39
2797	NYSE	TBI	Wed, Jan 30, 2019	24.11	24.45	23.82	24.13
2796	NYSE	TBI	Tue, Jan 29, 2019	24.00	24.21	23.74	23.87
2795	NYSE	TBI	Mon, Jan 28, 2019	23.68	24.07	23.53	24.02
2794	NYSE	TBI	Fri, Jan 25, 2019	24.12	24.35	23.95	23.96
2793	NYSE	TBI	Thu, Jan 24, 2019	23.73	23.99	23.65	23.85
2792	NYSE	TBI	Wed, Jan 23, 2019	23.71	23.99	23.47	23.78
2791	NYSE	TBI	Tue, Jan 22, 2019	23.81	23.97	23.53	23.71
2790	NYSE	TBI	Fri, Jan 18, 2019	24.04	24.20	23.86	24.03
2789	NYSE	TBI	Thu, Jan 17, 2019	23.60	24.03	23.60	23.88
2788	NYSE	TBI	Wed, Jan 16, 2019	23.56	23.84	23.34	23.77
2787	NYSE	TBI	Tue, Jan 15, 2019	23.36	23.59	23.32	23.51
2786	NYSE	TBI	Mon, Jan 14, 2019	23.61	23.65	23.14	23.35
2785	NYSE	TBI	Fri, Jan 11, 2019	23.34	23.80	23.18	23.78
2784	NYSE	TBI	Thu, Jan 10, 2019	23.59	23.76	23.32	23.61
2783	NYSE	TBI	Wed, Jan 9, 2019	23.51	23.86	23.32	23.75
2782	NYSE	TBI	Tue, Jan 8, 2019	23.35	23.55	23.06	23.51
2781	NYSE	TBI	Mon, Jan 7, 2019	22.64	23.32	22.58	23.01
2780	NYSE	TBI	Fri, Jan 4, 2019	22.11	22.74	22.06	22.72
2779	NYSE	TBI	Thu, Jan 3, 2019	21.64	22.04	21.52	21.72
2778	NYSE	TBI	Wed, Jan 2, 2019	21.97	22.28	21.86	21.93
2777	NYSE	TBI	Mon, Dec 31, 2018	21.95	22.41	21.60	22.25
2776	NYSE	TBI	Fri, Dec 28, 2018	21.56	22.16	21.39	21.82
2775	NYSE	TBI	Thu, Dec 27, 2018	21.26	21.82	20.93	21.60
2774	NYSE	TBI	Wed, Dec 26, 2018	21.04	21.79	20.56	21.76
2773	NYSE	TBI	Mon, Dec 24, 2018	21.11	21.29	20.85	20.91
2772	NYSE	TBI	Fri, Dec 21, 2018	22.22	22.42	20.95	21.14
2771	NYSE	TBI	Thu, Dec 20, 2018	22.47	22.73	21.91	22.22
2770	NYSE	TBI	Wed, Dec 19, 2018	23.10	23.50	22.28	22.60
2769	NYSE	TBI	Tue, Dec 18, 2018	22.88	23.39	22.87	23.10
2768	NYSE	TBI	Mon, Dec 17, 2018	23.43	23.50	22.60	22.76
2767	NYSE	TBI	Fri, Dec 14, 2018	23.65	24.05	23.29	23.43
2766	NYSE	TBI	Thu, Dec 13, 2018	24.57	24.90	23.82	23.84
2765	NYSE	TBI	Wed, Dec 12, 2018	24.87	24.99	24.54	24.57
2764	NYSE	TBI	Tue, Dec 11, 2018	24.51	24.89	24.14	24.44
2763	NYSE	TBI	Mon, Dec 10, 2018	24.19	24.47	23.96	24.32
2762	NYSE	TBI	Fri, Dec 7, 2018	24.07	24.51	23.98	24.14
2761	NYSE	TBI	Thu, Dec 6, 2018	23.43	24.04	22.89	24.04
2760	NYSE	TBI	Tue, Dec 4, 2018	25.00	25.00	23.69	23.74
2759	NYSE	TBI	Mon, Dec 3, 2018	25.42	25.47	24.41	25.07
2758	NYSE	TBI	Fri, Nov 30, 2018	24.72	25.46	24.72	25.25
2757	NYSE	TBI	Thu, Nov 29, 2018	25.00	25.26	24.69	24.83
2756	NYSE	TBI	Wed, Nov 28, 2018	24.35	25.31	24.03	25.21
2755	NYSE	TBI	Tue, Nov 27, 2018	24.28	24.53	24.15	24.20
2754	NYSE	TBI	Mon, Nov 26, 2018	24.65	24.80	24.26	24.47
2753	NYSE	TBI	Fri, Nov 23, 2018	24.28	24.71	24.16	24.41
2752	NYSE	TBI	Wed, Nov 21, 2018	23.92	24.78	23.92	24.42
2751	NYSE	TBI	Tue, Nov 20, 2018	23.99	24.18	23.56	23.84
2750	NYSE	TBI	Mon, Nov 19, 2018	24.47	24.51	23.86	24.16
2749	NYSE	TBI	Fri, Nov 16, 2018	24.70	24.93	24.23	24.58
2748	NYSE	TBI	Thu, Nov 15, 2018	24.30	24.99	24.30	24.90
2747	NYSE	TBI	Wed, Nov 14, 2018	24.65	24.83	24.26	24.43
2746	NYSE	TBI	Tue, Nov 13, 2018	24.73	25.01	24.43	24.46
2745	NYSE	TBI	Mon, Nov 12, 2018	24.68	25.06	24.56	24.59
2744	NYSE	TBI	Fri, Nov 9, 2018	24.86	25.03	24.41	24.74
2743	NYSE	TBI	Thu, Nov 8, 2018	24.79	25.04	24.54	24.95
2742	NYSE	TBI	Wed, Nov 7, 2018	24.05	24.90	23.85	24.90
2741	NYSE	TBI	Tue, Nov 6, 2018	23.55	24.77	22.34	23.86
2740	NYSE	TBI	Mon, Nov 5, 2018	24.34	24.44	23.74	24.37
2739	NYSE	TBI	Fri, Nov 2, 2018	24.11	24.46	23.96	24.25
2738	NYSE	TBI	Thu, Nov 1, 2018	23.61	24.25	23.50	24.07
2737	NYSE	TBI	Wed, Oct 31, 2018	24.05	24.09	23.28	23.33
2736	NYSE	TBI	Tue, Oct 30, 2018	23.16	23.77	22.87	23.65
2735	NYSE	TBI	Mon, Oct 29, 2018	23.64	24.16	22.71	23.07
2734	NYSE	TBI	Fri, Oct 26, 2018	23.17	23.51	22.82	23.28
2733	NYSE	TBI	Thu, Oct 25, 2018	23.03	23.74	23.00	23.59
2732	NYSE	TBI	Wed, Oct 24, 2018	23.82	23.82	22.78	22.82
2731	NYSE	TBI	Tue, Oct 23, 2018	23.67	23.98	23.01	23.76
2730	NYSE	TBI	Mon, Oct 22, 2018	23.60	24.35	23.60	24.13
2729	NYSE	TBI	Fri, Oct 19, 2018	23.83	23.96	23.54	23.61
2728	NYSE	TBI	Thu, Oct 18, 2018	24.40	24.54	23.72	23.96
2727	NYSE	TBI	Wed, Oct 17, 2018	24.50	24.73	24.44	24.62
2726	NYSE	TBI	Tue, Oct 16, 2018	24.23	24.93	24.18	24.87
2725	NYSE	TBI	Mon, Oct 15, 2018	23.71	24.30	23.69	24.14
2724	NYSE	TBI	Fri, Oct 12, 2018	24.42	24.53	23.55	23.82
2723	NYSE	TBI	Thu, Oct 11, 2018	24.71	24.98	24.00	24.01
2722	NYSE	TBI	Wed, Oct 10, 2018	25.27	25.40	24.87	24.87
2721	NYSE	TBI	Tue, Oct 9, 2018	25.25	25.53	25.08	25.35
2720	NYSE	TBI	Mon, Oct 8, 2018	24.80	25.41	24.40	25.40
2719	NYSE	TBI	Fri, Oct 5, 2018	25.26	25.31	24.44	24.70
2718	NYSE	TBI	Thu, Oct 4, 2018	25.33	25.33	24.80	25.08
2717	NYSE	TBI	Wed, Oct 3, 2018	25.17	25.37	24.88	25.35
2716	NYSE	TBI	Tue, Oct 2, 2018	25.67	25.96	24.99	25.04
2715	NYSE	TBI	Mon, Oct 1, 2018	26.14	26.47	25.63	25.67
2714	NYSE	TBI	Fri, Sep 28, 2018	25.35	26.25	25.35	26.05
2713	NYSE	TBI	Thu, Sep 27, 2018	25.55	25.70	25.30	25.45
2712	NYSE	TBI	Wed, Sep 26, 2018	25.35	25.78	25.25	25.50
2711	NYSE	TBI	Tue, Sep 25, 2018	25.00	25.65	24.85	25.30
2710	NYSE	TBI	Mon, Sep 24, 2018	24.85	25.10	24.50	25.00
2709	NYSE	TBI	Fri, Sep 21, 2018	25.40	25.60	24.90	24.95
2708	NYSE	TBI	Thu, Sep 20, 2018	25.05	25.48	24.51	25.40
2707	NYSE	TBI	Wed, Sep 19, 2018	26.40	26.40	24.75	24.85
2706	NYSE	TBI	Tue, Sep 18, 2018	26.55	27.05	26.30	26.40
2705	NYSE	TBI	Mon, Sep 17, 2018	27.20	27.30	26.50	26.60
2704	NYSE	TBI	Fri, Sep 14, 2018	27.10	27.48	27.00	27.20
2703	NYSE	TBI	Thu, Sep 13, 2018	27.35	27.55	27.00	27.20
2702	NYSE	TBI	Wed, Sep 12, 2018	27.95	27.95	27.25	27.30
2701	NYSE	TBI	Tue, Sep 11, 2018	28.15	28.30	27.85	27.90
2700	NYSE	TBI	Mon, Sep 10, 2018	28.30	28.40	27.80	28.30
2699	NYSE	TBI	Fri, Sep 7, 2018	28.80	28.80	27.95	28.15
2698	NYSE	TBI	Thu, Sep 6, 2018	29.15	29.25	28.73	28.90
2697	NYSE	TBI	Wed, Sep 5, 2018	29.05	29.15	28.55	29.10
2696	NYSE	TBI	Tue, Sep 4, 2018	29.30	29.35	28.95	29.25
2695	NYSE	TBI	Fri, Aug 31, 2018	29.30	29.40	28.95	29.30
2694	NYSE	TBI	Thu, Aug 30, 2018	29.35	29.50	29.00	29.35
2693	NYSE	TBI	Wed, Aug 29, 2018	29.40	29.45	29.15	29.40
2692	NYSE	TBI	Tue, Aug 28, 2018	29.50	29.55	29.30	29.40
2691	NYSE	TBI	Mon, Aug 27, 2018	29.50	29.70	29.30	29.50
2690	NYSE	TBI	Fri, Aug 24, 2018	29.40	29.65	29.00	29.40
2689	NYSE	TBI	Thu, Aug 23, 2018	29.25	29.75	29.05	29.30
2688	NYSE	TBI	Wed, Aug 22, 2018	29.45	29.60	29.20	29.30
2687	NYSE	TBI	Tue, Aug 21, 2018	29.25	29.85	29.25	29.60
2686	NYSE	TBI	Mon, Aug 20, 2018	28.95	29.30	28.60	29.25
2685	NYSE	TBI	Fri, Aug 17, 2018	28.55	28.80	28.45	28.75
2684	NYSE	TBI	Thu, Aug 16, 2018	28.75	29.10	28.55	28.70
2683	NYSE	TBI	Wed, Aug 15, 2018	28.70	28.90	28.40	28.70
2682	NYSE	TBI	Tue, Aug 14, 2018	28.45	28.85	28.25	28.75
2681	NYSE	TBI	Mon, Aug 13, 2018	28.70	28.75	28.18	28.35
2680	NYSE	TBI	Fri, Aug 10, 2018	28.15	28.95	28.10	28.70
2679	NYSE	TBI	Thu, Aug 9, 2018	28.35	28.78	28.30	28.45
2678	NYSE	TBI	Wed, Aug 8, 2018	28.25	28.60	28.10	28.35
2677	NYSE	TBI	Tue, Aug 7, 2018	29.05	29.30	28.30	28.35
2676	NYSE	TBI	Mon, Aug 6, 2018	27.40	29.05	27.35	29.00
2675	NYSE	TBI	Fri, Aug 3, 2018	27.10	27.45	26.60	27.35
2674	NYSE	TBI	Thu, Aug 2, 2018	27.40	27.45	26.75	27.15
2673	NYSE	TBI	Wed, Aug 1, 2018	26.95	28.00	26.95	27.65
2672	NYSE	TBI	Tue, Jul 31, 2018	29.30	29.55	26.05	27.05
2671	NYSE	TBI	Mon, Jul 30, 2018	27.40	27.85	27.15	27.30
2670	NYSE	TBI	Fri, Jul 27, 2018	28.05	28.25	27.35	27.50
2669	NYSE	TBI	Thu, Jul 26, 2018	28.00	28.35	27.66	27.95
2668	NYSE	TBI	Wed, Jul 25, 2018	27.80	28.30	27.70	28.00
2667	NYSE	TBI	Tue, Jul 24, 2018	28.15	28.40	27.50	27.90
2666	NYSE	TBI	Mon, Jul 23, 2018	27.55	28.15	27.50	27.95
2665	NYSE	TBI	Fri, Jul 20, 2018	27.80	28.25	27.58	27.60
2664	NYSE	TBI	Thu, Jul 19, 2018	27.40	28.25	27.25	28.00
2663	NYSE	TBI	Wed, Jul 18, 2018	27.55	27.80	27.15	27.45
2662	NYSE	TBI	Tue, Jul 17, 2018	26.60	27.65	26.50	27.55
2661	NYSE	TBI	Mon, Jul 16, 2018	27.25	27.30	26.50	26.55
2660	NYSE	TBI	Fri, Jul 13, 2018	27.00	27.30	26.85	27.05
2659	NYSE	TBI	Thu, Jul 12, 2018	27.05	27.15	26.50	27.00
2658	NYSE	TBI	Wed, Jul 11, 2018	27.30	27.45	26.85	26.90
2657	NYSE	TBI	Tue, Jul 10, 2018	28.15	28.15	27.35	27.50
2656	NYSE	TBI	Mon, Jul 9, 2018	27.90	28.20	27.80	28.20
2655	NYSE	TBI	Fri, Jul 6, 2018	27.70	27.95	27.50	27.70
2654	NYSE	TBI	Thu, Jul 5, 2018	27.15	27.75	26.85	27.65
2653	NYSE	TBI	Tue, Jul 3, 2018	27.70	27.85	26.95	27.05
2652	NYSE	TBI	Mon, Jul 2, 2018	26.80	27.70	26.80	27.65
2651	NYSE	TBI	Fri, Jun 29, 2018	26.95	27.45	26.90	26.95
2650	NYSE	TBI	Thu, Jun 28, 2018	26.10	27.05	25.90	26.95
2649	NYSE	TBI	Wed, Jun 27, 2018	26.85	26.95	26.10	26.10
2648	NYSE	TBI	Tue, Jun 26, 2018	27.30	27.40	26.73	26.90
2647	NYSE	TBI	Mon, Jun 25, 2018	27.80	27.80	26.80	27.25
2646	NYSE	TBI	Fri, Jun 22, 2018	27.95	27.95	27.45	27.80
2645	NYSE	TBI	Thu, Jun 21, 2018	28.30	28.42	27.65	27.70
2644	NYSE	TBI	Wed, Jun 20, 2018	26.90	28.40	26.70	28.05
2643	NYSE	TBI	Tue, Jun 19, 2018	27.70	27.75	26.65	26.90
2642	NYSE	TBI	Mon, Jun 18, 2018	28.55	28.55	27.55	27.95
2641	NYSE	TBI	Fri, Jun 15, 2018	28.55	28.95	28.25	28.75
2640	NYSE	TBI	Thu, Jun 14, 2018	28.10	28.60	28.05	28.50
2639	NYSE	TBI	Wed, Jun 13, 2018	27.75	28.30	27.60	28.10
2638	NYSE	TBI	Tue, Jun 12, 2018	27.50	27.68	27.40	27.60
2637	NYSE	TBI	Mon, Jun 11, 2018	27.35	27.60	27.35	27.50
2636	NYSE	TBI	Fri, Jun 8, 2018	27.30	27.60	27.10	27.25
2635	NYSE	TBI	Thu, Jun 7, 2018	27.40	27.60	27.08	27.40
2634	NYSE	TBI	Wed, Jun 6, 2018	27.50	27.80	27.05	27.40
2633	NYSE	TBI	Tue, Jun 5, 2018	27.25	27.70	27.00	27.45
2632	NYSE	TBI	Mon, Jun 4, 2018	26.65	27.65	26.65	27.25
2631	NYSE	TBI	Fri, Jun 1, 2018	26.00	26.78	26.00	26.65
2630	NYSE	TBI	Thu, May 31, 2018	26.55	26.60	25.75	25.80
2629	NYSE	TBI	Wed, May 30, 2018	25.95	26.60	25.95	26.55
2628	NYSE	TBI	Tue, May 29, 2018	25.65	26.60	25.50	25.75
2627	NYSE	TBI	Fri, May 25, 2018	25.60	25.95	25.60	25.70
2626	NYSE	TBI	Thu, May 24, 2018	25.60	25.75	25.40	25.60
2625	NYSE	TBI	Wed, May 23, 2018	25.50	25.70	25.15	25.65
2624	NYSE	TBI	Tue, May 22, 2018	25.70	26.05	25.50	25.60
2623	NYSE	TBI	Mon, May 21, 2018	25.75	26.00	25.55	25.65
2622	NYSE	TBI	Fri, May 18, 2018	25.55	25.70	25.40	25.60
2621	NYSE	TBI	Thu, May 17, 2018	25.25	25.65	25.05	25.45
2620	NYSE	TBI	Wed, May 16, 2018	24.85	25.35	24.85	25.20
2619	NYSE	TBI	Tue, May 15, 2018	24.45	24.95	24.40	24.85
2618	NYSE	TBI	Mon, May 14, 2018	25.25	25.30	24.50	24.55
2617	NYSE	TBI	Fri, May 11, 2018	25.00	25.40	25.00	25.25
2616	NYSE	TBI	Thu, May 10, 2018	25.00	25.10	24.73	25.00
2615	NYSE	TBI	Wed, May 9, 2018	24.50	25.30	24.25	24.95
2614	NYSE	TBI	Tue, May 8, 2018	23.75	24.75	23.75	24.55
2613	NYSE	TBI	Mon, May 7, 2018	24.50	24.70	23.85	23.85
2612	NYSE	TBI	Fri, May 4, 2018	23.60	24.95	23.45	24.55
2611	NYSE	TBI	Thu, May 3, 2018	23.95	24.03	23.00	23.60
2610	NYSE	TBI	Wed, May 2, 2018	24.05	24.40	23.85	24.00
2609	NYSE	TBI	Tue, May 1, 2018	26.50	26.50	23.60	24.20
2608	NYSE	TBI	Mon, Apr 30, 2018	27.15	27.35	26.60	26.65
2607	NYSE	TBI	Fri, Apr 27, 2018	27.30	27.40	26.75	27.05
2606	NYSE	TBI	Thu, Apr 26, 2018	27.25	27.53	26.95	27.30
2605	NYSE	TBI	Wed, Apr 25, 2018	26.75	27.40	26.60	27.25
2604	NYSE	TBI	Tue, Apr 24, 2018	27.10	27.25	26.60	26.85
2603	NYSE	TBI	Mon, Apr 23, 2018	27.45	27.70	26.95	27.00
2602	NYSE	TBI	Fri, Apr 20, 2018	27.95	27.95	27.05	27.25
2601	NYSE	TBI	Thu, Apr 19, 2018	27.65	28.10	27.60	28.05
2600	NYSE	TBI	Wed, Apr 18, 2018	27.60	28.00	27.50	27.70
2599	NYSE	TBI	Tue, Apr 17, 2018	27.45	27.75	27.25	27.60
2598	NYSE	TBI	Mon, Apr 16, 2018	27.30	27.40	26.80	27.30
2597	NYSE	TBI	Fri, Apr 13, 2018	27.20	27.35	26.85	27.05
2596	NYSE	TBI	Thu, Apr 12, 2018	27.00	27.30	26.85	27.05
2595	NYSE	TBI	Wed, Apr 11, 2018	27.15	27.30	26.65	26.85
2594	NYSE	TBI	Tue, Apr 10, 2018	26.60	27.55	26.55	27.40
2593	NYSE	TBI	Mon, Apr 9, 2018	26.90	27.00	26.10	26.30
2592	NYSE	TBI	Fri, Apr 6, 2018	26.85	27.10	26.25	26.60
2591	NYSE	TBI	Thu, Apr 5, 2018	26.55	27.00	26.38	26.95
2590	NYSE	TBI	Wed, Apr 4, 2018	26.45	26.70	26.20	26.45
2589	NYSE	TBI	Tue, Apr 3, 2018	25.95	26.88	25.95	26.70
2588	NYSE	TBI	Mon, Apr 2, 2018	25.85	26.15	25.55	25.95
2587	NYSE	TBI	Thu, Mar 29, 2018	25.95	26.10	25.60	25.90
2586	NYSE	TBI	Wed, Mar 28, 2018	25.60	25.95	25.25	25.90
2585	NYSE	TBI	Tue, Mar 27, 2018	26.00	26.48	25.15	25.55
2584	NYSE	TBI	Mon, Mar 26, 2018	25.95	26.10	25.30	26.00
2583	NYSE	TBI	Fri, Mar 23, 2018	26.30	26.60	25.50	25.55
2582	NYSE	TBI	Thu, Mar 22, 2018	27.15	27.30	26.05	26.15
2581	NYSE	TBI	Wed, Mar 21, 2018	27.05	27.50	27.05	27.30
2580	NYSE	TBI	Tue, Mar 20, 2018	27.65	27.65	26.70	27.05
2579	NYSE	TBI	Mon, Mar 19, 2018	27.65	27.95	27.30	27.65
2578	NYSE	TBI	Fri, Mar 16, 2018	27.50	28.00	27.50	27.85
2577	NYSE	TBI	Thu, Mar 15, 2018	27.55	27.70	27.20	27.50
2576	NYSE	TBI	Wed, Mar 14, 2018	27.85	27.95	27.35	27.55
2575	NYSE	TBI	Tue, Mar 13, 2018	27.65	28.25	27.55	27.75
2574	NYSE	TBI	Mon, Mar 12, 2018	27.90	28.05	27.20	27.60
2573	NYSE	TBI	Fri, Mar 9, 2018	27.50	28.05	27.10	27.95
2572	NYSE	TBI	Thu, Mar 8, 2018	27.85	27.85	27.00	27.35
2571	NYSE	TBI	Wed, Mar 7, 2018	27.00	27.95	27.00	27.80
2570	NYSE	TBI	Tue, Mar 6, 2018	26.80	27.40	26.40	27.20
2569	NYSE	TBI	Mon, Mar 5, 2018	26.70	26.90	26.30	26.75
2568	NYSE	TBI	Fri, Mar 2, 2018	26.20	26.85	26.00	26.70
2567	NYSE	TBI	Thu, Mar 1, 2018	27.10	27.30	26.35	26.45
2566	NYSE	TBI	Wed, Feb 28, 2018	27.70	27.85	27.15	27.20
2565	NYSE	TBI	Tue, Feb 27, 2018	28.15	28.45	27.70	27.70
2564	NYSE	TBI	Mon, Feb 26, 2018	28.35	28.40	27.90	28.15
2563	NYSE	TBI	Fri, Feb 23, 2018	28.65	28.75	28.25	28.35
2562	NYSE	TBI	Thu, Feb 22, 2018	28.55	29.25	28.25	28.40
2561	NYSE	TBI	Wed, Feb 21, 2018	28.00	28.75	28.00	28.55
2560	NYSE	TBI	Tue, Feb 20, 2018	28.20	28.90	27.80	28.00
2559	NYSE	TBI	Fri, Feb 16, 2018	28.70	29.35	28.20	28.45
2558	NYSE	TBI	Thu, Feb 15, 2018	28.75	28.85	28.10	28.80
2557	NYSE	TBI	Wed, Feb 14, 2018	27.85	29.00	27.70	28.75
2556	NYSE	TBI	Tue, Feb 13, 2018	27.45	28.20	27.35	28.05
2555	NYSE	TBI	Mon, Feb 12, 2018	26.85	27.90	26.65	27.75
2554	NYSE	TBI	Fri, Feb 9, 2018	27.40	27.55	26.00	26.85
2553	NYSE	TBI	Thu, Feb 8, 2018	25.10	27.70	25.10	27.15
2552	NYSE	TBI	Wed, Feb 7, 2018	25.55	26.35	25.40	25.90
2551	NYSE	TBI	Tue, Feb 6, 2018	25.00	25.95	24.85	25.70
2550	NYSE	TBI	Mon, Feb 5, 2018	26.35	26.60	25.50	25.55
2549	NYSE	TBI	Fri, Feb 2, 2018	27.30	27.40	26.45	26.55
2548	NYSE	TBI	Thu, Feb 1, 2018	27.20	27.45	26.75	27.45
2547	NYSE	TBI	Wed, Jan 31, 2018	27.25	27.88	27.20	27.35
2546	NYSE	TBI	Tue, Jan 30, 2018	26.90	27.20	26.78	27.00
2545	NYSE	TBI	Mon, Jan 29, 2018	27.05	27.35	26.85	27.10
2544	NYSE	TBI	Fri, Jan 26, 2018	27.10	27.40	26.50	27.30
2543	NYSE	TBI	Thu, Jan 25, 2018	27.45	27.45	26.80	26.95
2542	NYSE	TBI	Wed, Jan 24, 2018	27.80	27.80	27.10	27.25
2541	NYSE	TBI	Tue, Jan 23, 2018	28.30	28.33	27.50	27.75
2540	NYSE	TBI	Mon, Jan 22, 2018	28.05	28.50	27.70	28.45
2539	NYSE	TBI	Fri, Jan 19, 2018	27.40	28.40	27.40	28.20
2538	NYSE	TBI	Thu, Jan 18, 2018	28.10	28.20	27.41	27.55
2537	NYSE	TBI	Wed, Jan 17, 2018	28.00	28.30	27.60	28.10
2536	NYSE	TBI	Tue, Jan 16, 2018	27.50	28.15	27.45	27.70
2535	NYSE	TBI	Fri, Jan 12, 2018	28.05	28.05	27.35	27.40
2534	NYSE	TBI	Thu, Jan 11, 2018	27.20	28.08	27.20	28.05
2533	NYSE	TBI	Wed, Jan 10, 2018	27.25	27.60	27.10	27.20
2532	NYSE	TBI	Tue, Jan 9, 2018	27.85	27.90	27.30	27.40
2531	NYSE	TBI	Mon, Jan 8, 2018	27.45	28.10	27.10	27.90
2530	NYSE	TBI	Fri, Jan 5, 2018	27.20	27.60	27.00	27.55
2529	NYSE	TBI	Thu, Jan 4, 2018	27.25	27.40	27.10	27.15
2528	NYSE	TBI	Wed, Jan 3, 2018	27.25	27.45	26.85	27.10
2527	NYSE	TBI	Tue, Jan 2, 2018	27.50	27.65	27.10	27.35
2526	NYSE	TBI	Fri, Dec 29, 2017	27.95	27.95	27.43	27.50
2525	NYSE	TBI	Thu, Dec 28, 2017	27.75	27.80	27.55	27.75
2524	NYSE	TBI	Wed, Dec 27, 2017	27.95	28.00	27.55	27.65
2523	NYSE	TBI	Tue, Dec 26, 2017	28.25	28.25	27.70	28.05
2522	NYSE	TBI	Fri, Dec 22, 2017	28.65	28.85	27.90	28.15
2521	NYSE	TBI	Thu, Dec 21, 2017	28.70	28.85	28.55	28.80
2520	NYSE	TBI	Wed, Dec 20, 2017	28.60	28.95	28.30	28.60
2519	NYSE	TBI	Tue, Dec 19, 2017	28.75	28.95	28.45	28.45
2518	NYSE	TBI	Mon, Dec 18, 2017	28.75	29.40	28.60	28.85
2517	NYSE	TBI	Fri, Dec 15, 2017	27.95	28.80	27.45	28.65
2516	NYSE	TBI	Thu, Dec 14, 2017	27.65	28.35	27.45	27.90
2515	NYSE	TBI	Wed, Dec 13, 2017	27.70	28.30	27.55	27.60
2514	NYSE	TBI	Tue, Dec 12, 2017	27.80	28.05	27.55	27.65
2513	NYSE	TBI	Mon, Dec 11, 2017	27.75	27.90	27.40	27.90
2512	NYSE	TBI	Fri, Dec 8, 2017	27.60	28.00	27.45	27.80
2511	NYSE	TBI	Thu, Dec 7, 2017	27.25	27.63	27.10	27.35
2510	NYSE	TBI	Wed, Dec 6, 2017	27.25	27.80	27.20	27.35
2509	NYSE	TBI	Tue, Dec 5, 2017	27.85	27.90	27.18	27.20
2508	NYSE	TBI	Mon, Dec 4, 2017	28.40	28.90	27.75	27.80
2507	NYSE	TBI	Fri, Dec 1, 2017	28.50	28.50	27.05	28.20
2506	NYSE	TBI	Thu, Nov 30, 2017	29.30	29.30	28.38	28.45
2505	NYSE	TBI	Wed, Nov 29, 2017	28.90	29.50	28.75	29.05
2504	NYSE	TBI	Tue, Nov 28, 2017	28.55	28.95	28.45	28.85
2503	NYSE	TBI	Mon, Nov 27, 2017	28.55	29.05	28.48	28.55
2502	NYSE	TBI	Fri, Nov 24, 2017	28.50	28.70	28.25	28.65
2501	NYSE	TBI	Wed, Nov 22, 2017	29.30	29.30	28.40	28.45
2500	NYSE	TBI	Tue, Nov 21, 2017	28.90	29.45	28.85	29.30
2499	NYSE	TBI	Mon, Nov 20, 2017	28.50	28.85	28.15	28.75
2498	NYSE	TBI	Fri, Nov 17, 2017	27.90	28.75	27.85	28.40
2497	NYSE	TBI	Thu, Nov 16, 2017	27.60	28.20	27.45	28.10
2496	NYSE	TBI	Wed, Nov 15, 2017	27.65	27.88	27.35	27.50
2495	NYSE	TBI	Tue, Nov 14, 2017	28.20	28.30	27.85	28.00
2494	NYSE	TBI	Mon, Nov 13, 2017	28.20	28.50	27.85	28.40
2493	NYSE	TBI	Fri, Nov 10, 2017	28.25	28.70	28.10	28.30
2492	NYSE	TBI	Thu, Nov 9, 2017	27.70	28.50	27.60	28.35
2491	NYSE	TBI	Wed, Nov 8, 2017	27.20	28.10	26.95	27.90
2490	NYSE	TBI	Tue, Nov 7, 2017	27.40	27.65	27.00	27.30
2489	NYSE	TBI	Mon, Nov 6, 2017	26.75	27.70	26.45	27.45
2488	NYSE	TBI	Fri, Nov 3, 2017	26.45	27.00	26.10	26.85
2487	NYSE	TBI	Thu, Nov 2, 2017	25.90	27.15	25.85	26.50
2486	NYSE	TBI	Wed, Nov 1, 2017	27.40	27.40	25.50	26.05
2485	NYSE	TBI	Tue, Oct 31, 2017	24.35	27.45	24.35	27.10
2484	NYSE	TBI	Mon, Oct 30, 2017	24.35	24.55	23.25	23.75
2483	NYSE	TBI	Fri, Oct 27, 2017	24.20	24.55	23.85	24.45
2482	NYSE	TBI	Thu, Oct 26, 2017	24.00	24.33	23.80	24.30
2481	NYSE	TBI	Wed, Oct 25, 2017	23.85	24.15	23.65	24.05
2480	NYSE	TBI	Tue, Oct 24, 2017	23.75	23.95	23.65	23.85
2479	NYSE	TBI	Mon, Oct 23, 2017	23.90	24.15	23.70	23.75
2478	NYSE	TBI	Fri, Oct 20, 2017	23.55	24.15	23.50	23.90
2477	NYSE	TBI	Thu, Oct 19, 2017	23.40	23.40	23.05	23.30
2476	NYSE	TBI	Wed, Oct 18, 2017	23.40	23.60	23.20	23.45
2475	NYSE	TBI	Tue, Oct 17, 2017	23.40	23.50	23.15	23.25
2474	NYSE	TBI	Mon, Oct 16, 2017	23.60	23.85	23.20	23.35
2473	NYSE	TBI	Fri, Oct 13, 2017	23.85	23.85	23.45	23.65
2472	NYSE	TBI	Thu, Oct 12, 2017	23.70	24.00	23.60	23.75
2471	NYSE	TBI	Wed, Oct 11, 2017	23.60	23.75	23.30	23.65
2470	NYSE	TBI	Tue, Oct 10, 2017	23.60	23.75	23.45	23.45
2469	NYSE	TBI	Mon, Oct 9, 2017	23.05	23.55	23.05	23.40
2468	NYSE	TBI	Fri, Oct 6, 2017	23.15	23.35	22.95	23.00
2467	NYSE	TBI	Thu, Oct 5, 2017	23.50	23.60	23.03	23.20
2466	NYSE	TBI	Wed, Oct 4, 2017	23.15	23.73	23.15	23.45
2465	NYSE	TBI	Tue, Oct 3, 2017	23.10	23.35	23.00	23.20
2464	NYSE	TBI	Mon, Oct 2, 2017	22.45	23.20	22.45	23.10
2463	NYSE	TBI	Fri, Sep 29, 2017	22.35	22.75	22.30	22.45
2462	NYSE	TBI	Thu, Sep 28, 2017	22.45	22.70	22.20	22.35
2461	NYSE	TBI	Wed, Sep 27, 2017	22.00	22.55	21.45	22.45
2460	NYSE	TBI	Tue, Sep 26, 2017	21.65	22.05	21.65	21.85
2459	NYSE	TBI	Mon, Sep 25, 2017	21.55	21.70	21.30	21.65
2458	NYSE	TBI	Fri, Sep 22, 2017	21.45	21.75	21.45	21.50
2457	NYSE	TBI	Thu, Sep 21, 2017	21.45	21.45	21.20	21.40
2456	NYSE	TBI	Wed, Sep 20, 2017	21.00	21.48	20.95	21.35
2455	NYSE	TBI	Tue, Sep 19, 2017	21.35	21.35	20.93	20.95
2454	NYSE	TBI	Mon, Sep 18, 2017	20.95	21.45	20.75	21.40
2453	NYSE	TBI	Fri, Sep 15, 2017	20.55	21.10	20.41	20.90
2452	NYSE	TBI	Thu, Sep 14, 2017	21.50	21.50	20.80	20.85
2451	NYSE	TBI	Wed, Sep 13, 2017	21.55	21.75	21.35	21.45
2450	NYSE	TBI	Tue, Sep 12, 2017	21.20	21.60	21.10	21.55
2449	NYSE	TBI	Mon, Sep 11, 2017	21.05	21.30	20.95	21.15
2448	NYSE	TBI	Fri, Sep 8, 2017	20.40	21.33	20.25	20.90
2447	NYSE	TBI	Thu, Sep 7, 2017	20.30	20.55	20.00	20.35
2446	NYSE	TBI	Wed, Sep 6, 2017	20.25	20.50	20.15	20.30
2445	NYSE	TBI	Tue, Sep 5, 2017	20.45	20.90	20.10	20.20
2444	NYSE	TBI	Fri, Sep 1, 2017	20.60	20.70	20.25	20.55
2443	NYSE	TBI	Thu, Aug 31, 2017	20.20	20.65	20.10	20.45
2442	NYSE	TBI	Wed, Aug 30, 2017	20.00	20.18	19.90	20.10
2441	NYSE	TBI	Tue, Aug 29, 2017	19.85	20.10	19.75	19.95
2440	NYSE	TBI	Mon, Aug 28, 2017	20.00	20.25	19.80	20.00
2439	NYSE	TBI	Fri, Aug 25, 2017	19.85	20.20	19.80	20.00
2438	NYSE	TBI	Thu, Aug 24, 2017	19.90	19.90	19.65	19.80
2437	NYSE	TBI	Wed, Aug 23, 2017	19.55	20.00	19.55	19.80
2436	NYSE	TBI	Tue, Aug 22, 2017	19.65	19.93	19.60	19.75
2435	NYSE	TBI	Mon, Aug 21, 2017	19.75	19.90	19.30	19.55
2434	NYSE	TBI	Fri, Aug 18, 2017	19.55	19.98	19.55	19.80
2433	NYSE	TBI	Thu, Aug 17, 2017	19.95	20.15	19.70	19.75
2432	NYSE	TBI	Wed, Aug 16, 2017	19.95	20.55	19.60	20.00
2431	NYSE	TBI	Tue, Aug 15, 2017	20.30	20.35	19.60	19.80
2430	NYSE	TBI	Mon, Aug 14, 2017	19.95	20.50	19.95	20.25
2429	NYSE	TBI	Fri, Aug 11, 2017	19.75	20.15	19.45	19.85
2428	NYSE	TBI	Thu, Aug 10, 2017	20.60	20.60	19.95	20.05
2427	NYSE	TBI	Wed, Aug 9, 2017	20.85	21.00	20.40	20.75
2426	NYSE	TBI	Tue, Aug 8, 2017	21.15	21.35	20.95	21.00
2425	NYSE	TBI	Mon, Aug 7, 2017	21.65	21.75	21.10	21.30
2424	NYSE	TBI	Fri, Aug 4, 2017	21.85	21.95	21.40	21.55
2423	NYSE	TBI	Thu, Aug 3, 2017	21.75	22.05	21.58	21.85
2422	NYSE	TBI	Wed, Aug 2, 2017	22.00	22.05	21.60	21.80
2421	NYSE	TBI	Tue, Aug 1, 2017	23.20	23.20	19.50	22.20
2420	NYSE	TBI	Mon, Jul 31, 2017	25.55	25.95	25.15	25.55
2419	NYSE	TBI	Fri, Jul 28, 2017	25.60	25.95	25.30	25.35
2418	NYSE	TBI	Thu, Jul 27, 2017	26.20	26.35	25.60	25.80
2417	NYSE	TBI	Wed, Jul 26, 2017	26.75	26.90	26.03	26.10
2416	NYSE	TBI	Tue, Jul 25, 2017	26.85	27.00	26.60	26.80
2415	NYSE	TBI	Mon, Jul 24, 2017	26.60	26.75	26.30	26.70
2414	NYSE	TBI	Fri, Jul 21, 2017	27.25	27.25	26.75	26.75
2413	NYSE	TBI	Thu, Jul 20, 2017	27.10	27.25	26.95	27.05
2412	NYSE	TBI	Wed, Jul 19, 2017	26.85	27.25	26.85	27.05
2411	NYSE	TBI	Tue, Jul 18, 2017	27.10	27.10	26.30	26.75
2410	NYSE	TBI	Mon, Jul 17, 2017	26.65	27.25	26.40	27.15
2409	NYSE	TBI	Fri, Jul 14, 2017	26.50	26.70	26.40	26.60
2408	NYSE	TBI	Thu, Jul 13, 2017	26.40	26.70	26.30	26.55
2407	NYSE	TBI	Wed, Jul 12, 2017	26.50	26.95	26.40	26.45
2406	NYSE	TBI	Tue, Jul 11, 2017	26.35	26.45	25.95	26.30
2405	NYSE	TBI	Mon, Jul 10, 2017	26.75	26.80	26.20	26.40
2404	NYSE	TBI	Fri, Jul 7, 2017	26.15	27.10	26.05	26.95
2403	NYSE	TBI	Thu, Jul 6, 2017	26.30	26.40	26.00	26.20
2402	NYSE	TBI	Wed, Jul 5, 2017	26.45	26.70	26.20	26.70
2401	NYSE	TBI	Mon, Jul 3, 2017	26.65	26.70	26.35	26.45
2400	NYSE	TBI	Fri, Jun 30, 2017	26.30	27.00	26.20	26.50
2399	NYSE	TBI	Thu, Jun 29, 2017	26.80	26.80	26.10	26.25
2398	NYSE	TBI	Wed, Jun 28, 2017	26.10	26.75	26.05	26.75
2397	NYSE	TBI	Tue, Jun 27, 2017	26.35	26.40	25.95	25.95
2396	NYSE	TBI	Mon, Jun 26, 2017	26.75	26.80	26.25	26.40
2395	NYSE	TBI	Fri, Jun 23, 2017	26.25	26.75	26.15	26.65
2394	NYSE	TBI	Thu, Jun 22, 2017	26.60	26.85	26.10	26.20
2393	NYSE	TBI	Wed, Jun 21, 2017	26.90	27.00	26.40	26.70
2392	NYSE	TBI	Tue, Jun 20, 2017	26.90	27.15	26.70	26.75
2391	NYSE	TBI	Mon, Jun 19, 2017	26.30	27.08	26.20	26.95
2390	NYSE	TBI	Fri, Jun 16, 2017	26.30	26.50	26.05	26.10
2389	NYSE	TBI	Thu, Jun 15, 2017	26.45	26.65	26.30	26.55
2388	NYSE	TBI	Wed, Jun 14, 2017	26.55	26.70	26.40	26.65
2387	NYSE	TBI	Tue, Jun 13, 2017	27.00	27.20	26.55	26.55
2386	NYSE	TBI	Mon, Jun 12, 2017	28.00	28.10	26.90	26.95
2385	NYSE	TBI	Fri, Jun 9, 2017	27.95	28.25	27.65	28.00
2384	NYSE	TBI	Thu, Jun 8, 2017	27.40	28.30	27.20	27.90
2383	NYSE	TBI	Wed, Jun 7, 2017	26.95	27.45	26.90	27.35
2382	NYSE	TBI	Tue, Jun 6, 2017	27.05	27.23	26.85	27.00
2381	NYSE	TBI	Mon, Jun 5, 2017	28.25	28.25	27.30	27.35
2380	NYSE	TBI	Fri, Jun 2, 2017	27.85	28.60	27.78	28.30
2379	NYSE	TBI	Thu, Jun 1, 2017	26.90	27.90	26.70	27.85
2378	NYSE	TBI	Wed, May 31, 2017	26.65	26.90	26.20	26.85
2377	NYSE	TBI	Tue, May 30, 2017	26.55	26.75	26.20	26.60
2376	NYSE	TBI	Fri, May 26, 2017	27.40	27.40	26.35	26.60
2375	NYSE	TBI	Thu, May 25, 2017	26.40	26.80	26.30	26.60
2374	NYSE	TBI	Wed, May 24, 2017	26.40	26.80	26.25	26.40
2373	NYSE	TBI	Tue, May 23, 2017	26.30	26.35	25.95	26.30
2372	NYSE	TBI	Mon, May 22, 2017	26.10	26.35	26.10	26.20
2371	NYSE	TBI	Fri, May 19, 2017	26.05	26.35	25.75	26.10
2370	NYSE	TBI	Thu, May 18, 2017	25.60	26.25	25.60	26.10
2369	NYSE	TBI	Wed, May 17, 2017	26.20	26.25	25.55	25.60
2368	NYSE	TBI	Tue, May 16, 2017	26.55	26.75	26.25	26.65
2367	NYSE	TBI	Mon, May 15, 2017	26.20	26.90	26.20	26.60
2366	NYSE	TBI	Fri, May 12, 2017	26.85	26.85	26.10	26.20
2365	NYSE	TBI	Thu, May 11, 2017	26.15	27.30	26.15	26.85
2364	NYSE	TBI	Wed, May 10, 2017	27.20	27.58	27.05	27.35
2363	NYSE	TBI	Tue, May 9, 2017	26.90	27.45	26.85	27.35
2362	NYSE	TBI	Mon, May 8, 2017	26.90	27.10	26.73	26.95
2361	NYSE	TBI	Fri, May 5, 2017	27.25	27.25	26.70	27.00
2360	NYSE	TBI	Thu, May 4, 2017	26.95	27.30	26.93	27.05
2359	NYSE	TBI	Wed, May 3, 2017	26.80	27.30	26.75	27.05
2358	NYSE	TBI	Tue, May 2, 2017	28.00	28.70	26.00	27.00
2357	NYSE	TBI	Mon, May 1, 2017	27.50	27.60	27.10	27.40
2356	NYSE	TBI	Fri, Apr 28, 2017	27.85	27.90	27.20	27.35
2355	NYSE	TBI	Thu, Apr 27, 2017	27.75	27.95	27.45	27.80
2354	NYSE	TBI	Wed, Apr 26, 2017	27.20	27.75	27.05	27.70
2353	NYSE	TBI	Tue, Apr 25, 2017	27.20	27.50	27.05	27.15
2352	NYSE	TBI	Mon, Apr 24, 2017	27.15	27.30	26.75	26.95
2351	NYSE	TBI	Fri, Apr 21, 2017	26.55	27.00	26.40	26.70
2350	NYSE	TBI	Thu, Apr 20, 2017	26.85	27.10	26.35	26.60
2349	NYSE	TBI	Wed, Apr 19, 2017	25.90	26.90	25.90	26.85
2348	NYSE	TBI	Tue, Apr 18, 2017	25.50	25.95	25.45	25.90
2347	NYSE	TBI	Mon, Apr 17, 2017	25.60	25.80	25.30	25.65
2346	NYSE	TBI	Thu, Apr 13, 2017	25.75	26.00	25.45	25.50
2345	NYSE	TBI	Wed, Apr 12, 2017	25.90	26.25	25.75	25.85
2344	NYSE	TBI	Tue, Apr 11, 2017	25.90	26.15	25.65	26.00
2343	NYSE	TBI	Mon, Apr 10, 2017	25.55	26.20	25.50	25.95
2342	NYSE	TBI	Fri, Apr 7, 2017	26.25	26.40	25.55	25.55
2341	NYSE	TBI	Thu, Apr 6, 2017	26.45	26.65	26.00	26.40
2340	NYSE	TBI	Wed, Apr 5, 2017	26.40	27.00	26.30	26.50
2339	NYSE	TBI	Tue, Apr 4, 2017	26.25	26.45	25.80	26.10
2338	NYSE	TBI	Mon, Apr 3, 2017	27.35	27.50	26.20	26.35
2337	NYSE	TBI	Fri, Mar 31, 2017	27.25	27.45	27.13	27.35
2336	NYSE	TBI	Thu, Mar 30, 2017	27.10	27.35	27.05	27.25
2335	NYSE	TBI	Wed, Mar 29, 2017	26.80	27.20	26.70	27.10
2334	NYSE	TBI	Tue, Mar 28, 2017	26.70	27.05	26.55	26.90
2333	NYSE	TBI	Mon, Mar 27, 2017	26.30	26.90	26.10	26.80
2332	NYSE	TBI	Fri, Mar 24, 2017	27.15	27.25	26.65	26.85
2331	NYSE	TBI	Thu, Mar 23, 2017	26.90	27.23	26.75	27.05
2330	NYSE	TBI	Wed, Mar 22, 2017	27.10	27.30	26.85	26.95
2329	NYSE	TBI	Tue, Mar 21, 2017	27.30	27.50	27.00	27.25
2328	NYSE	TBI	Mon, Mar 20, 2017	27.70	27.70	27.00	27.30
2327	NYSE	TBI	Fri, Mar 17, 2017	27.60	27.85	27.20	27.65
2326	NYSE	TBI	Thu, Mar 16, 2017	26.85	27.65	26.85	27.65
2325	NYSE	TBI	Wed, Mar 15, 2017	26.60	26.90	26.53	26.80
2324	NYSE	TBI	Tue, Mar 14, 2017	26.30	26.60	26.10	26.50
2323	NYSE	TBI	Mon, Mar 13, 2017	26.50	26.80	26.35	26.45
2322	NYSE	TBI	Fri, Mar 10, 2017	26.50	26.70	26.20	26.55
2321	NYSE	TBI	Thu, Mar 9, 2017	26.40	26.55	26.03	26.35
2320	NYSE	TBI	Wed, Mar 8, 2017	26.35	26.68	26.05	26.45
2319	NYSE	TBI	Tue, Mar 7, 2017	25.75	26.45	25.55	26.30
2318	NYSE	TBI	Mon, Mar 6, 2017	25.05	25.85	25.05	25.70
2317	NYSE	TBI	Fri, Mar 3, 2017	26.00	26.15	25.25	25.60
2316	NYSE	TBI	Thu, Mar 2, 2017	26.45	26.50	25.75	25.90
2315	NYSE	TBI	Wed, Mar 1, 2017	26.60	26.75	26.20	26.60
2314	NYSE	TBI	Tue, Feb 28, 2017	25.60	26.05	25.43	25.95
2313	NYSE	TBI	Mon, Feb 27, 2017	25.25	25.75	25.15	25.70
2312	NYSE	TBI	Fri, Feb 24, 2017	25.40	25.50	25.15	25.25
2311	NYSE	TBI	Thu, Feb 23, 2017	26.15	26.15	25.60	25.75
2310	NYSE	TBI	Wed, Feb 22, 2017	25.95	26.15	25.95	26.00
2309	NYSE	TBI	Tue, Feb 21, 2017	25.80	26.05	25.78	26.00
2308	NYSE	TBI	Fri, Feb 17, 2017	25.55	25.90	25.53	25.90
2307	NYSE	TBI	Thu, Feb 16, 2017	25.45	25.70	25.40	25.65
2306	NYSE	TBI	Wed, Feb 15, 2017	24.75	25.75	24.75	25.60
2305	NYSE	TBI	Tue, Feb 14, 2017	24.80	25.10	24.80	25.00
2304	NYSE	TBI	Mon, Feb 13, 2017	25.20	25.30	24.90	25.05
2303	NYSE	TBI	Fri, Feb 10, 2017	24.60	25.35	24.15	25.20
2302	NYSE	TBI	Thu, Feb 9, 2017	23.60	24.68	23.40	24.45
2301	NYSE	TBI	Wed, Feb 8, 2017	23.85	24.15	23.65	23.85
2300	NYSE	TBI	Tue, Feb 7, 2017	24.20	24.45	23.70	24.00
2299	NYSE	TBI	Mon, Feb 6, 2017	24.85	24.95	24.10	24.25
2298	NYSE	TBI	Fri, Feb 3, 2017	24.95	25.13	24.70	25.00
2297	NYSE	TBI	Thu, Feb 2, 2017	24.90	24.95	24.40	24.60
2296	NYSE	TBI	Wed, Feb 1, 2017	25.00	25.30	24.65	24.80
2295	NYSE	TBI	Tue, Jan 31, 2017	24.10	24.80	24.10	24.75
2294	NYSE	TBI	Mon, Jan 30, 2017	24.40	24.40	23.85	24.20
2293	NYSE	TBI	Fri, Jan 27, 2017	25.00	25.10	24.30	24.60
2292	NYSE	TBI	Thu, Jan 26, 2017	25.25	25.55	24.80	25.20
2291	NYSE	TBI	Wed, Jan 25, 2017	25.10	25.55	25.05	25.40
2290	NYSE	TBI	Tue, Jan 24, 2017	24.55	25.00	24.45	24.90
2289	NYSE	TBI	Mon, Jan 23, 2017	24.30	24.65	24.15	24.65
2288	NYSE	TBI	Fri, Jan 20, 2017	24.25	24.65	24.23	24.40
2287	NYSE	TBI	Thu, Jan 19, 2017	24.35	24.40	23.80	24.25
2286	NYSE	TBI	Wed, Jan 18, 2017	24.05	24.35	23.95	24.25
2285	NYSE	TBI	Tue, Jan 17, 2017	23.90	24.30	23.75	24.05
2284	NYSE	TBI	Fri, Jan 13, 2017	24.10	24.40	23.95	24.15
2283	NYSE	TBI	Thu, Jan 12, 2017	24.20	24.20	23.60	23.90
2282	NYSE	TBI	Wed, Jan 11, 2017	24.15	24.40	23.95	24.30
2281	NYSE	TBI	Tue, Jan 10, 2017	23.85	24.60	23.80	24.10
2280	NYSE	TBI	Mon, Jan 9, 2017	23.75	24.15	23.40	23.75
2279	NYSE	TBI	Fri, Jan 6, 2017	24.30	24.30	23.70	23.85
2278	NYSE	TBI	Thu, Jan 5, 2017	25.25	25.45	24.05	24.20
2277	NYSE	TBI	Wed, Jan 4, 2017	25.05	25.45	24.95	25.30
2276	NYSE	TBI	Tue, Jan 3, 2017	25.05	25.05	24.50	25.00
2275	NYSE	TBI	Fri, Dec 30, 2016	24.90	24.90	24.40	24.65
2274	NYSE	TBI	Thu, Dec 29, 2016	24.60	24.88	24.55	24.80
2273	NYSE	TBI	Wed, Dec 28, 2016	24.70	24.90	24.20	24.55
2272	NYSE	TBI	Tue, Dec 27, 2016	24.55	24.70	24.35	24.70
2271	NYSE	TBI	Fri, Dec 23, 2016	24.30	24.70	24.15	24.50
2270	NYSE	TBI	Thu, Dec 22, 2016	24.30	24.30	23.80	24.30
2269	NYSE	TBI	Wed, Dec 21, 2016	24.15	24.85	23.95	24.25
2268	NYSE	TBI	Tue, Dec 20, 2016	24.05	24.45	23.95	24.10
2267	NYSE	TBI	Mon, Dec 19, 2016	24.60	24.60	23.55	23.95
2266	NYSE	TBI	Fri, Dec 16, 2016	23.65	23.95	23.43	23.70
2265	NYSE	TBI	Thu, Dec 15, 2016	23.65	24.13	23.30	23.55
2264	NYSE	TBI	Wed, Dec 14, 2016	23.70	23.90	23.35	23.65
2263	NYSE	TBI	Tue, Dec 13, 2016	23.95	24.10	23.50	23.85
2262	NYSE	TBI	Mon, Dec 12, 2016	23.90	24.20	23.40	23.90
2261	NYSE	TBI	Fri, Dec 9, 2016	23.30	24.10	23.25	24.05
2260	NYSE	TBI	Thu, Dec 8, 2016	22.60	23.35	22.45	23.30
2259	NYSE	TBI	Wed, Dec 7, 2016	22.60	22.60	22.10	22.50
2258	NYSE	TBI	Tue, Dec 6, 2016	21.75	22.90	21.65	22.70
2257	NYSE	TBI	Mon, Dec 5, 2016	21.30	21.80	21.30	21.75
2256	NYSE	TBI	Fri, Dec 2, 2016	21.20	21.28	20.95	21.05
2255	NYSE	TBI	Thu, Dec 1, 2016	21.00	21.45	20.95	21.20
2254	NYSE	TBI	Wed, Nov 30, 2016	21.20	21.55	20.90	20.95
2253	NYSE	TBI	Tue, Nov 29, 2016	21.25	21.40	20.85	20.95
2252	NYSE	TBI	Mon, Nov 28, 2016	20.90	21.25	20.65	21.20
2251	NYSE	TBI	Fri, Nov 25, 2016	20.50	21.15	20.40	21.10
2250	NYSE	TBI	Wed, Nov 23, 2016	20.60	21.00	20.40	20.55
2249	NYSE	TBI	Tue, Nov 22, 2016	20.15	20.70	20.10	20.70
2248	NYSE	TBI	Mon, Nov 21, 2016	20.15	20.35	19.95	20.15
2247	NYSE	TBI	Fri, Nov 18, 2016	20.20	20.43	19.85	20.15
2246	NYSE	TBI	Thu, Nov 17, 2016	20.25	20.40	20.05	20.20
2245	NYSE	TBI	Wed, Nov 16, 2016	20.20	20.40	20.00	20.15
2244	NYSE	TBI	Tue, Nov 15, 2016	20.10	20.25	19.60	20.20
2243	NYSE	TBI	Mon, Nov 14, 2016	20.30	21.00	19.95	20.20
2242	NYSE	TBI	Fri, Nov 11, 2016	19.60	20.10	19.45	20.05
2241	NYSE	TBI	Thu, Nov 10, 2016	18.75	19.65	18.70	19.45
2240	NYSE	TBI	Wed, Nov 9, 2016	17.40	18.60	17.40	18.50
2239	NYSE	TBI	Tue, Nov 8, 2016	17.40	17.65	17.00	17.45
2238	NYSE	TBI	Mon, Nov 7, 2016	17.45	17.68	17.20	17.40
2237	NYSE	TBI	Fri, Nov 4, 2016	16.75	17.45	16.75	17.00
2236	NYSE	TBI	Thu, Nov 3, 2016	17.15	17.30	16.65	16.75
2235	NYSE	TBI	Wed, Nov 2, 2016	17.30	17.40	17.05	17.10
2234	NYSE	TBI	Tue, Nov 1, 2016	17.55	17.70	17.05	17.40
2233	NYSE	TBI	Mon, Oct 31, 2016	17.05	17.50	16.85	17.50
2232	NYSE	TBI	Fri, Oct 28, 2016	16.65	17.00	16.55	16.95
2231	NYSE	TBI	Thu, Oct 27, 2016	16.90	17.10	16.50	16.75
2230	NYSE	TBI	Wed, Oct 26, 2016	17.15	17.30	16.90	17.00
2229	NYSE	TBI	Tue, Oct 25, 2016	17.50	17.70	17.05	17.25
2228	NYSE	TBI	Mon, Oct 24, 2016	18.05	18.30	17.25	17.75
2227	NYSE	TBI	Fri, Oct 21, 2016	18.35	18.35	17.70	17.85
2226	NYSE	TBI	Thu, Oct 20, 2016	18.00	19.20	17.90	18.55
2225	NYSE	TBI	Wed, Oct 19, 2016	21.35	21.40	19.80	20.00
2224	NYSE	TBI	Tue, Oct 18, 2016	21.85	21.95	21.10	21.15
2223	NYSE	TBI	Mon, Oct 17, 2016	21.65	21.75	21.20	21.50
2222	NYSE	TBI	Fri, Oct 14, 2016	21.76	22.06	21.54	21.64
2221	NYSE	TBI	Thu, Oct 13, 2016	21.90	21.90	21.51	21.60
2220	NYSE	TBI	Wed, Oct 12, 2016	22.03	22.34	21.98	22.09
2219	NYSE	TBI	Tue, Oct 11, 2016	22.78	22.78	21.96	22.07
2218	NYSE	TBI	Mon, Oct 10, 2016	22.23	22.87	22.23	22.85
2217	NYSE	TBI	Fri, Oct 7, 2016	22.53	22.53	21.98	22.05
2216	NYSE	TBI	Thu, Oct 6, 2016	22.65	22.74	22.22	22.50
2215	NYSE	TBI	Wed, Oct 5, 2016	22.76	22.95	22.59	22.71
2214	NYSE	TBI	Tue, Oct 4, 2016	22.75	23.01	22.52	22.66
2213	NYSE	TBI	Mon, Oct 3, 2016	22.48	22.82	22.35	22.80
2212	NYSE	TBI	Fri, Sep 30, 2016	22.20	22.75	22.13	22.66
2211	NYSE	TBI	Thu, Sep 29, 2016	22.78	22.87	22.09	22.15
2210	NYSE	TBI	Wed, Sep 28, 2016	22.55	22.88	22.43	22.87
2209	NYSE	TBI	Tue, Sep 27, 2016	22.66	22.91	22.51	22.55
2208	NYSE	TBI	Mon, Sep 26, 2016	22.72	22.89	22.52	22.71
2207	NYSE	TBI	Fri, Sep 23, 2016	23.34	23.48	22.79	22.86
2206	NYSE	TBI	Thu, Sep 22, 2016	22.39	23.51	22.32	23.49
2205	NYSE	TBI	Wed, Sep 21, 2016	21.80	22.24	21.66	22.24
2204	NYSE	TBI	Tue, Sep 20, 2016	22.12	22.12	21.61	21.65
2203	NYSE	TBI	Mon, Sep 19, 2016	21.87	22.04	21.81	21.92
2202	NYSE	TBI	Fri, Sep 16, 2016	21.89	21.89	21.46	21.70
2201	NYSE	TBI	Thu, Sep 15, 2016	21.26	22.02	21.18	22.01
2200	NYSE	TBI	Wed, Sep 14, 2016	21.41	21.42	20.93	21.27
2199	NYSE	TBI	Tue, Sep 13, 2016	21.61	21.73	21.15	21.31
2198	NYSE	TBI	Mon, Sep 12, 2016	21.33	21.83	21.29	21.83
2197	NYSE	TBI	Fri, Sep 9, 2016	21.87	21.95	21.39	21.40
2196	NYSE	TBI	Thu, Sep 8, 2016	22.31	22.32	21.99	22.02
2195	NYSE	TBI	Wed, Sep 7, 2016	22.50	22.66	22.31	22.39
2194	NYSE	TBI	Tue, Sep 6, 2016	22.33	22.61	22.11	22.60
2193	NYSE	TBI	Fri, Sep 2, 2016	22.23	22.51	22.13	22.28
2192	NYSE	TBI	Thu, Sep 1, 2016	21.83	22.14	21.60	22.10
2191	NYSE	TBI	Wed, Aug 31, 2016	22.06	22.09	21.56	21.85
2190	NYSE	TBI	Tue, Aug 30, 2016	22.22	22.43	21.95	22.09
2189	NYSE	TBI	Mon, Aug 29, 2016	22.01	22.61	22.01	22.18
2188	NYSE	TBI	Fri, Aug 26, 2016	22.19	22.56	21.90	22.02
2187	NYSE	TBI	Thu, Aug 25, 2016	22.19	22.36	22.11	22.20
2186	NYSE	TBI	Wed, Aug 24, 2016	22.44	22.49	22.24	22.30
2185	NYSE	TBI	Tue, Aug 23, 2016	22.38	22.75	22.37	22.43
2184	NYSE	TBI	Mon, Aug 22, 2016	21.77	22.24	21.60	22.24
2183	NYSE	TBI	Fri, Aug 19, 2016	22.03	22.11	21.67	21.79
2182	NYSE	TBI	Thu, Aug 18, 2016	22.67	22.71	21.91	22.10
2181	NYSE	TBI	Wed, Aug 17, 2016	23.16	23.29	22.81	22.95
2180	NYSE	TBI	Tue, Aug 16, 2016	22.97	23.25	22.97	23.19
2179	NYSE	TBI	Mon, Aug 15, 2016	22.48	23.12	22.46	23.06
2178	NYSE	TBI	Fri, Aug 12, 2016	22.37	22.52	22.32	22.47
2177	NYSE	TBI	Thu, Aug 11, 2016	22.20	22.47	22.09	22.45
2176	NYSE	TBI	Wed, Aug 10, 2016	22.02	22.22	21.91	22.02
2175	NYSE	TBI	Tue, Aug 9, 2016	22.24	22.40	21.89	22.00
2174	NYSE	TBI	Mon, Aug 8, 2016	22.33	22.59	22.12	22.21
2173	NYSE	TBI	Fri, Aug 5, 2016	22.07	22.53	22.07	22.36
2172	NYSE	TBI	Thu, Aug 4, 2016	22.17	22.28	21.84	21.88
2171	NYSE	TBI	Wed, Aug 3, 2016	22.04	22.41	21.94	22.14
2170	NYSE	TBI	Tue, Aug 2, 2016	22.50	22.82	22.01	22.04
2169	NYSE	TBI	Mon, Aug 1, 2016	22.36	22.70	22.16	22.47
2168	NYSE	TBI	Fri, Jul 29, 2016	22.34	22.50	21.88	22.33
2167	NYSE	TBI	Thu, Jul 28, 2016	22.79	22.79	22.37	22.40
2166	NYSE	TBI	Wed, Jul 27, 2016	22.89	23.02	22.55	22.75
2165	NYSE	TBI	Tue, Jul 26, 2016	22.93	23.08	22.80	22.96
2164	NYSE	TBI	Mon, Jul 25, 2016	23.01	23.33	22.82	22.99
2163	NYSE	TBI	Fri, Jul 22, 2016	22.78	23.13	22.60	23.01
2162	NYSE	TBI	Thu, Jul 21, 2016	23.44	23.65	22.20	22.73
2161	NYSE	TBI	Wed, Jul 20, 2016	20.30	20.57	20.22	20.51
2160	NYSE	TBI	Tue, Jul 19, 2016	20.59	20.94	20.24	20.26
2159	NYSE	TBI	Mon, Jul 18, 2016	20.45	20.87	20.31	20.71
2158	NYSE	TBI	Fri, Jul 15, 2016	20.74	20.82	20.50	20.51
2157	NYSE	TBI	Thu, Jul 14, 2016	20.91	20.91	20.44	20.63
2156	NYSE	TBI	Wed, Jul 13, 2016	20.94	20.99	20.51	20.58
2155	NYSE	TBI	Tue, Jul 12, 2016	20.70	21.00	20.53	20.83
2154	NYSE	TBI	Mon, Jul 11, 2016	20.04	20.53	20.02	20.49
2153	NYSE	TBI	Fri, Jul 8, 2016	19.38	20.15	19.35	20.00
2152	NYSE	TBI	Thu, Jul 7, 2016	19.00	19.39	18.83	19.05
2151	NYSE	TBI	Wed, Jul 6, 2016	18.53	19.02	18.33	18.90
2150	NYSE	TBI	Tue, Jul 5, 2016	19.02	19.02	18.52	18.63
2149	NYSE	TBI	Fri, Jul 1, 2016	18.87	19.20	18.45	19.16
2148	NYSE	TBI	Thu, Jun 30, 2016	18.49	18.92	18.27	18.92
2147	NYSE	TBI	Wed, Jun 29, 2016	17.90	18.47	17.90	18.41
2146	NYSE	TBI	Tue, Jun 28, 2016	17.84	18.00	17.52	17.81
2145	NYSE	TBI	Mon, Jun 27, 2016	17.97	18.02	17.35	17.55
2144	NYSE	TBI	Fri, Jun 24, 2016	18.58	18.66	18.18	18.28
2143	NYSE	TBI	Thu, Jun 23, 2016	19.66	19.93	19.52	19.59
2142	NYSE	TBI	Wed, Jun 22, 2016	19.45	19.58	19.30	19.37
2141	NYSE	TBI	Tue, Jun 21, 2016	19.63	19.84	19.21	19.43
2140	NYSE	TBI	Mon, Jun 20, 2016	19.72	19.98	19.57	19.66
2139	NYSE	TBI	Fri, Jun 17, 2016	19.27	19.47	19.12	19.35
2138	NYSE	TBI	Thu, Jun 16, 2016	19.01	19.32	18.81	19.23
2137	NYSE	TBI	Wed, Jun 15, 2016	19.66	19.88	19.16	19.26
2136	NYSE	TBI	Tue, Jun 14, 2016	19.47	19.65	19.32	19.52
2135	NYSE	TBI	Mon, Jun 13, 2016	19.57	19.83	19.50	19.58
2134	NYSE	TBI	Fri, Jun 10, 2016	19.69	19.84	19.43	19.61
2133	NYSE	TBI	Thu, Jun 9, 2016	20.24	20.39	19.89	19.91
2132	NYSE	TBI	Wed, Jun 8, 2016	20.24	20.38	20.10	20.34
2131	NYSE	TBI	Tue, Jun 7, 2016	20.20	20.30	19.91	20.20
2130	NYSE	TBI	Mon, Jun 6, 2016	19.81	20.35	19.74	20.23
2129	NYSE	TBI	Fri, Jun 3, 2016	20.30	20.35	19.54	19.76
2128	NYSE	TBI	Thu, Jun 2, 2016	20.18	20.46	20.17	20.45
2127	NYSE	TBI	Wed, Jun 1, 2016	19.74	20.48	19.63	20.32
2126	NYSE	TBI	Tue, May 31, 2016	19.48	19.83	19.48	19.81
2125	NYSE	TBI	Fri, May 27, 2016	19.22	19.54	19.20	19.46
2124	NYSE	TBI	Thu, May 26, 2016	19.13	19.23	19.01	19.16
2123	NYSE	TBI	Wed, May 25, 2016	18.91	19.07	18.81	19.05
2122	NYSE	TBI	Tue, May 24, 2016	18.68	19.05	18.59	18.90
2121	NYSE	TBI	Mon, May 23, 2016	18.44	18.76	18.33	18.47
2120	NYSE	TBI	Fri, May 20, 2016	18.00	18.55	18.00	18.43
2119	NYSE	TBI	Thu, May 19, 2016	18.37	18.57	17.84	18.01
2118	NYSE	TBI	Wed, May 18, 2016	18.84	18.99	18.44	18.55
2117	NYSE	TBI	Tue, May 17, 2016	19.17	19.45	18.81	18.90
2116	NYSE	TBI	Mon, May 16, 2016	18.80	19.43	18.80	19.25
2115	NYSE	TBI	Fri, May 13, 2016	18.44	18.92	18.38	18.82
2114	NYSE	TBI	Thu, May 12, 2016	19.05	19.13	18.19	18.54
2113	NYSE	TBI	Wed, May 11, 2016	19.25	19.28	18.93	18.93
2112	NYSE	TBI	Tue, May 10, 2016	19.06	19.31	18.88	19.26
2111	NYSE	TBI	Mon, May 9, 2016	19.04	19.22	18.85	19.00
2110	NYSE	TBI	Fri, May 6, 2016	18.87	19.11	18.64	19.08
2109	NYSE	TBI	Thu, May 5, 2016	18.86	19.08	18.71	18.90
2108	NYSE	TBI	Wed, May 4, 2016	18.50	19.03	18.50	18.72
2107	NYSE	TBI	Tue, May 3, 2016	18.95	19.21	18.58	18.75
2106	NYSE	TBI	Mon, May 2, 2016	18.85	19.24	18.73	19.10
2105	NYSE	TBI	Fri, Apr 29, 2016	20.41	20.51	18.67	18.69
2104	NYSE	TBI	Thu, Apr 28, 2016	20.76	20.97	20.40	20.49
2103	NYSE	TBI	Wed, Apr 27, 2016	21.17	21.38	20.77	20.83
2102	NYSE	TBI	Tue, Apr 26, 2016	21.25	21.39	21.09	21.30
2101	NYSE	TBI	Mon, Apr 25, 2016	21.00	21.29	20.93	21.19
2100	NYSE	TBI	Fri, Apr 22, 2016	20.91	21.71	20.54	21.02
2099	NYSE	TBI	Thu, Apr 21, 2016	20.08	21.46	19.72	20.92
2098	NYSE	TBI	Wed, Apr 20, 2016	27.37	27.40	26.73	27.10
2097	NYSE	TBI	Tue, Apr 19, 2016	27.40	27.51	26.97	27.35
2096	NYSE	TBI	Mon, Apr 18, 2016	26.78	27.57	26.63	27.18
2095	NYSE	TBI	Fri, Apr 15, 2016	26.89	27.00	26.66	26.90
2094	NYSE	TBI	Thu, Apr 14, 2016	26.89	26.96	26.43	26.94
2093	NYSE	TBI	Wed, Apr 13, 2016	26.02	26.83	26.00	26.83
2092	NYSE	TBI	Tue, Apr 12, 2016	25.38	26.01	25.37	25.75
2091	NYSE	TBI	Mon, Apr 11, 2016	26.02	26.31	25.38	25.38
2090	NYSE	TBI	Fri, Apr 8, 2016	25.45	26.04	25.45	25.83
2089	NYSE	TBI	Thu, Apr 7, 2016	25.48	25.68	25.05	25.21
2088	NYSE	TBI	Wed, Apr 6, 2016	25.57	25.78	25.31	25.70
2087	NYSE	TBI	Tue, Apr 5, 2016	25.94	25.94	25.94	25.52
2086	NYSE	TBI	Mon, Apr 4, 2016	26.36	26.67	25.78	25.94
2085	NYSE	TBI	Fri, Apr 1, 2016	25.85	26.43	25.85	26.36
2084	NYSE	TBI	Thu, Mar 31, 2016	25.79	26.38	25.79	26.15
2083	NYSE	TBI	Wed, Mar 30, 2016	25.84	26.41	25.71	25.83
2082	NYSE	TBI	Tue, Mar 29, 2016	24.25	25.81	24.25	25.64
2081	NYSE	TBI	Mon, Mar 28, 2016	24.53	24.54	23.97	24.25
2080	NYSE	TBI	Thu, Mar 24, 2016	24.04	24.04	24.04	24.40
2079	NYSE	TBI	Wed, Mar 23, 2016	24.55	24.63	24.04	24.04
2078	NYSE	TBI	Tue, Mar 22, 2016	24.88	25.11	24.54	24.61
2077	NYSE	TBI	Mon, Mar 21, 2016	24.71	25.18	24.69	25.09
2076	NYSE	TBI	Fri, Mar 18, 2016	24.83	25.24	24.56	24.68
2075	NYSE	TBI	Thu, Mar 17, 2016	23.96	24.81	23.65	24.67
2074	NYSE	TBI	Wed, Mar 16, 2016	23.92	24.16	23.73	24.00
2073	NYSE	TBI	Tue, Mar 15, 2016	23.68	23.68	23.68	24.02
2072	NYSE	TBI	Mon, Mar 14, 2016	23.87	24.11	23.46	23.68
2071	NYSE	TBI	Fri, Mar 11, 2016	23.60	24.10	23.44	24.07
2070	NYSE	TBI	Thu, Mar 10, 2016	24.30	24.44	23.22	23.33
2069	NYSE	TBI	Wed, Mar 9, 2016	24.50	24.50	24.50	24.23
2068	NYSE	TBI	Tue, Mar 8, 2016	24.83	25.11	24.46	24.50
2067	NYSE	TBI	Mon, Mar 7, 2016	24.97	25.40	24.79	25.06
2066	NYSE	TBI	Fri, Mar 4, 2016	24.92	24.92	24.92	25.09
2065	NYSE	TBI	Thu, Mar 3, 2016	24.05	24.05	24.05	24.92
2064	NYSE	TBI	Wed, Mar 2, 2016	23.96	24.33	23.85	24.05
2063	NYSE	TBI	Tue, Mar 1, 2016	22.95	22.95	22.95	24.06
2062	NYSE	TBI	Mon, Feb 29, 2016	22.89	23.44	22.83	22.95
2061	NYSE	TBI	Fri, Feb 26, 2016	22.71	22.71	22.71	22.90
2060	NYSE	TBI	Thu, Feb 25, 2016	22.56	22.82	22.42	22.71
2059	NYSE	TBI	Wed, Feb 24, 2016	21.93	22.62	21.72	22.51
2058	NYSE	TBI	Tue, Feb 23, 2016	22.77	23.07	22.21	22.22
2057	NYSE	TBI	Mon, Feb 22, 2016	22.50	23.07	22.45	22.82
2056	NYSE	TBI	Fri, Feb 19, 2016	21.71	22.62	21.63	22.32
2055	NYSE	TBI	Thu, Feb 18, 2016	22.22	22.29	21.50	21.85
2054	NYSE	TBI	Wed, Feb 17, 2016	22.20	22.32	21.99	22.00
2053	NYSE	TBI	Tue, Feb 16, 2016	21.58	22.31	21.58	21.99
2052	NYSE	TBI	Fri, Feb 12, 2016	20.61	21.49	20.61	21.33
2051	NYSE	TBI	Thu, Feb 11, 2016	20.21	20.57	20.03	20.33
2050	NYSE	TBI	Wed, Feb 10, 2016	20.82	21.22	20.58	20.60
2049	NYSE	TBI	Tue, Feb 9, 2016	20.69	21.45	20.62	20.83
2048	NYSE	TBI	Mon, Feb 8, 2016	20.90	21.45	20.55	21.06
2047	NYSE	TBI	Fri, Feb 5, 2016	20.94	21.39	20.31	20.90
2046	NYSE	TBI	Thu, Feb 4, 2016	24.15	25.32	21.68	22.32
2045	NYSE	TBI	Wed, Feb 3, 2016	22.01	22.01	20.89	21.39
2044	NYSE	TBI	Tue, Feb 2, 2016	21.56	21.88	21.36	21.59
2043	NYSE	TBI	Mon, Feb 1, 2016	22.62	22.77	21.86	21.95
2042	NYSE	TBI	Fri, Jan 29, 2016	21.89	22.84	21.66	22.84
2041	NYSE	TBI	Thu, Jan 28, 2016	22.46	22.53	21.62	21.72
2040	NYSE	TBI	Wed, Jan 27, 2016	22.78	22.82	22.10	22.29
2039	NYSE	TBI	Tue, Jan 26, 2016	22.25	23.02	22.25	22.90
2038	NYSE	TBI	Mon, Jan 25, 2016	22.54	22.84	21.98	22.07
2037	NYSE	TBI	Fri, Jan 22, 2016	22.04	22.75	21.71	22.71
2036	NYSE	TBI	Thu, Jan 21, 2016	21.95	22.00	21.37	21.58
2035	NYSE	TBI	Wed, Jan 20, 2016	21.64	22.19	21.08	21.95
2034	NYSE	TBI	Tue, Jan 19, 2016	22.26	22.34	21.80	21.96
2033	NYSE	TBI	Fri, Jan 15, 2016	21.67	22.18	21.59	22.05
2032	NYSE	TBI	Thu, Jan 14, 2016	21.87	22.32	21.17	22.32
2031	NYSE	TBI	Wed, Jan 13, 2016	23.38	24.37	21.70	21.80
2030	NYSE	TBI	Tue, Jan 12, 2016	23.80	24.11	22.99	23.66
2029	NYSE	TBI	Mon, Jan 11, 2016	23.56	23.90	23.05	23.60
2028	NYSE	TBI	Fri, Jan 8, 2016	24.42	24.42	23.41	23.46
2027	NYSE	TBI	Thu, Jan 7, 2016	23.88	24.43	23.71	24.10
2026	NYSE	TBI	Wed, Jan 6, 2016	24.69	24.92	24.37	24.39
2025	NYSE	TBI	Tue, Jan 5, 2016	24.86	25.27	24.72	25.07
2024	NYSE	TBI	Mon, Jan 4, 2016	25.10	25.22	24.66	24.73
2023	NYSE	TBI	Thu, Dec 31, 2015	25.85	26.27	25.58	25.76
2022	NYSE	TBI	Wed, Dec 30, 2015	26.36	26.41	25.88	25.91
2021	NYSE	TBI	Tue, Dec 29, 2015	26.13	26.42	25.77	26.34
2020	NYSE	TBI	Mon, Dec 28, 2015	26.36	26.51	25.83	25.92
2019	NYSE	TBI	Thu, Dec 24, 2015	26.47	26.67	26.31	26.51
2018	NYSE	TBI	Wed, Dec 23, 2015	25.86	26.48	25.69	26.44
2017	NYSE	TBI	Tue, Dec 22, 2015	25.77	25.77	25.07	25.68
2016	NYSE	TBI	Mon, Dec 21, 2015	25.75	26.00	25.27	25.61
2015	NYSE	TBI	Fri, Dec 18, 2015	26.11	26.27	25.69	25.74
2014	NYSE	TBI	Thu, Dec 17, 2015	26.96	27.12	26.28	26.28
2013	NYSE	TBI	Wed, Dec 16, 2015	26.37	27.00	26.19	26.93
2012	NYSE	TBI	Tue, Dec 15, 2015	25.95	26.61	25.78	26.19
2011	NYSE	TBI	Mon, Dec 14, 2015	26.19	26.33	25.55	25.78
2010	NYSE	TBI	Fri, Dec 11, 2015	26.50	26.74	25.76	26.12
2009	NYSE	TBI	Thu, Dec 10, 2015	27.29	27.39	26.78	26.96
2008	NYSE	TBI	Wed, Dec 9, 2015	28.21	28.23	27.22	27.32
2007	NYSE	TBI	Tue, Dec 8, 2015	28.52	28.78	28.26	28.35
2006	NYSE	TBI	Mon, Dec 7, 2015	28.84	28.85	28.30	28.75
2005	NYSE	TBI	Fri, Dec 4, 2015	28.84	29.38	28.71	28.90
2004	NYSE	TBI	Thu, Dec 3, 2015	29.40	29.61	28.44	28.61
2003	NYSE	TBI	Wed, Dec 2, 2015	30.07	30.08	29.25	29.33
2002	NYSE	TBI	Tue, Dec 1, 2015	29.36	29.99	28.81	29.96
2001	NYSE	TBI	Mon, Nov 30, 2015	29.09	29.52	29.06	29.29
2000	NYSE	TBI	Fri, Nov 27, 2015	28.94	29.20	28.94	29.10
1999	NYSE	TBI	Wed, Nov 25, 2015	28.89	29.12	28.72	29.01
1998	NYSE	TBI	Tue, Nov 24, 2015	28.83	28.92	28.26	28.78
1997	NYSE	TBI	Mon, Nov 23, 2015	28.96	29.21	28.79	28.99
1996	NYSE	TBI	Fri, Nov 20, 2015	29.00	29.21	28.86	29.05
1995	NYSE	TBI	Thu, Nov 19, 2015	28.70	28.99	28.58	28.85
1994	NYSE	TBI	Wed, Nov 18, 2015	28.90	28.90	28.51	28.86
1993	NYSE	TBI	Tue, Nov 17, 2015	28.52	29.00	28.30	28.67
1992	NYSE	TBI	Mon, Nov 16, 2015	28.01	28.41	27.84	28.38
1991	NYSE	TBI	Fri, Nov 13, 2015	28.08	28.23	27.55	28.00
1990	NYSE	TBI	Thu, Nov 12, 2015	28.66	28.77	28.01	28.11
1989	NYSE	TBI	Wed, Nov 11, 2015	29.33	29.41	28.88	28.89
1988	NYSE	TBI	Tue, Nov 10, 2015	29.53	29.81	28.99	29.24
1987	NYSE	TBI	Mon, Nov 9, 2015	30.00	30.25	29.30	29.55
1986	NYSE	TBI	Fri, Nov 6, 2015	29.16	30.21	29.08	30.11
1985	NYSE	TBI	Thu, Nov 5, 2015	29.01	29.38	28.83	29.04
1984	NYSE	TBI	Wed, Nov 4, 2015	29.16	29.25	28.78	29.20
1983	NYSE	TBI	Tue, Nov 3, 2015	29.27	29.34	28.78	28.96
1982	NYSE	TBI	Mon, Nov 2, 2015	28.98	29.41	28.80	29.36
1981	NYSE	TBI	Fri, Oct 30, 2015	28.99	29.23	28.75	28.97
1980	NYSE	TBI	Thu, Oct 29, 2015	29.08	29.32	28.42	28.98
1979	NYSE	TBI	Wed, Oct 28, 2015	28.81	29.11	28.72	29.04
1978	NYSE	TBI	Tue, Oct 27, 2015	28.46	28.78	28.15	28.72
1977	NYSE	TBI	Mon, Oct 26, 2015	28.69	28.75	27.93	28.59
1976	NYSE	TBI	Fri, Oct 23, 2015	27.97	28.90	27.77	28.69
1975	NYSE	TBI	Thu, Oct 22, 2015	26.56	29.20	26.33	27.55
1974	NYSE	TBI	Wed, Oct 21, 2015	23.21	23.34	22.73	22.79
1973	NYSE	TBI	Tue, Oct 20, 2015	22.69	23.29	22.62	23.24
1972	NYSE	TBI	Mon, Oct 19, 2015	22.43	23.15	22.17	22.62
1971	NYSE	TBI	Fri, Oct 16, 2015	24.53	24.53	22.39	22.44
1970	NYSE	TBI	Thu, Oct 15, 2015	24.42	24.98	24.16	24.97
1969	NYSE	TBI	Wed, Oct 14, 2015	24.35	24.75	24.20	24.25
1968	NYSE	TBI	Tue, Oct 13, 2015	24.58	24.83	24.30	24.33
1967	NYSE	TBI	Mon, Oct 12, 2015	24.71	24.89	24.51	24.73
1966	NYSE	TBI	Fri, Oct 9, 2015	24.45	24.76	24.45	24.64
1965	NYSE	TBI	Thu, Oct 8, 2015	24.06	24.58	24.06	24.45
1964	NYSE	TBI	Wed, Oct 7, 2015	23.39	24.20	23.30	24.08
1963	NYSE	TBI	Tue, Oct 6, 2015	23.32	23.73	23.08	23.30
1962	NYSE	TBI	Mon, Oct 5, 2015	22.23	23.43	22.23	23.39
1961	NYSE	TBI	Fri, Oct 2, 2015	21.92	22.17	21.64	22.00
1960	NYSE	TBI	Thu, Oct 1, 2015	22.48	22.68	21.91	22.21
1959	NYSE	TBI	Wed, Sep 30, 2015	22.30	22.53	21.98	22.47
1958	NYSE	TBI	Tue, Sep 29, 2015	21.91	22.23	21.67	22.12
1957	NYSE	TBI	Mon, Sep 28, 2015	22.97	22.99	21.75	21.84
1956	NYSE	TBI	Fri, Sep 25, 2015	23.45	23.50	23.03	23.14
1955	NYSE	TBI	Thu, Sep 24, 2015	22.93	23.28	22.93	23.23
1954	NYSE	TBI	Wed, Sep 23, 2015	23.28	23.47	23.07	23.17
1953	NYSE	TBI	Tue, Sep 22, 2015	23.59	23.71	23.23	23.28
1952	NYSE	TBI	Mon, Sep 21, 2015	24.00	24.26	23.83	23.94
1951	NYSE	TBI	Fri, Sep 18, 2015	24.48	24.58	23.73	23.80
1950	NYSE	TBI	Thu, Sep 17, 2015	24.89	25.19	24.84	24.90
1949	NYSE	TBI	Wed, Sep 16, 2015	24.77	25.00	24.70	24.90
1948	NYSE	TBI	Tue, Sep 15, 2015	24.86	24.94	24.58	24.77
1947	NYSE	TBI	Mon, Sep 14, 2015	24.99	25.26	24.75	24.77
1946	NYSE	TBI	Fri, Sep 11, 2015	24.80	25.02	24.70	24.98
1945	NYSE	TBI	Thu, Sep 10, 2015	24.90	25.08	24.75	24.87
1944	NYSE	TBI	Wed, Sep 9, 2015	25.17	25.27	24.86	25.00
1943	NYSE	TBI	Tue, Sep 8, 2015	24.92	25.12	24.71	25.02
1942	NYSE	TBI	Fri, Sep 4, 2015	24.37	24.67	24.23	24.51
1941	NYSE	TBI	Thu, Sep 3, 2015	24.40	24.92	24.38	24.74
1940	NYSE	TBI	Wed, Sep 2, 2015	23.90	24.21	23.72	24.21
1939	NYSE	TBI	Tue, Sep 1, 2015	23.47	23.83	23.43	23.62
1938	NYSE	TBI	Mon, Aug 31, 2015	23.54	24.15	23.45	24.00
1937	NYSE	TBI	Fri, Aug 28, 2015	23.76	24.02	23.54	23.71
1936	NYSE	TBI	Thu, Aug 27, 2015	23.34	23.91	23.03	23.82
1935	NYSE	TBI	Wed, Aug 26, 2015	22.88	23.20	22.41	23.10
1934	NYSE	TBI	Tue, Aug 25, 2015	22.99	23.01	22.38	22.40
1933	NYSE	TBI	Mon, Aug 24, 2015	21.81	22.99	21.58	22.28
1932	NYSE	TBI	Fri, Aug 21, 2015	23.49	23.92	23.00	23.13
1931	NYSE	TBI	Thu, Aug 20, 2015	24.01	24.21	23.75	23.81
1930	NYSE	TBI	Wed, Aug 19, 2015	24.48	24.65	24.21	24.30
1929	NYSE	TBI	Tue, Aug 18, 2015	24.80	24.92	24.49	24.60
1928	NYSE	TBI	Mon, Aug 17, 2015	24.62	24.84	24.20	24.77
1927	NYSE	TBI	Fri, Aug 14, 2015	24.32	24.83	24.25	24.78
1926	NYSE	TBI	Thu, Aug 13, 2015	24.46	24.62	23.96	24.29
1925	NYSE	TBI	Wed, Aug 12, 2015	24.37	24.53	24.04	24.41
1924	NYSE	TBI	Tue, Aug 11, 2015	24.72	24.85	24.29	24.39
1923	NYSE	TBI	Mon, Aug 10, 2015	24.71	25.04	24.47	24.92
1922	NYSE	TBI	Fri, Aug 7, 2015	25.00	25.00	24.35	24.53
1921	NYSE	TBI	Thu, Aug 6, 2015	25.34	25.54	24.67	25.01
1920	NYSE	TBI	Wed, Aug 5, 2015	25.71	25.98	24.93	25.36
1919	NYSE	TBI	Tue, Aug 4, 2015	25.47	26.01	25.44	25.50
1918	NYSE	TBI	Mon, Aug 3, 2015	25.76	25.77	25.32	25.52
1917	NYSE	TBI	Fri, Jul 31, 2015	26.17	26.17	25.64	25.76
1916	NYSE	TBI	Thu, Jul 30, 2015	25.80	26.50	25.51	26.05
1915	NYSE	TBI	Wed, Jul 29, 2015	25.85	26.00	25.33	25.80
1914	NYSE	TBI	Tue, Jul 28, 2015	25.99	26.19	25.51	25.90
1913	NYSE	TBI	Mon, Jul 27, 2015	25.79	26.34	25.56	25.70
1912	NYSE	TBI	Fri, Jul 24, 2015	26.40	26.57	25.71	25.96
1911	NYSE	TBI	Thu, Jul 23, 2015	28.50	28.50	24.89	26.34
1910	NYSE	TBI	Wed, Jul 22, 2015	28.60	29.01	28.19	28.30
1909	NYSE	TBI	Tue, Jul 21, 2015	29.91	30.02	28.53	28.63
1908	NYSE	TBI	Mon, Jul 20, 2015	29.94	30.07	29.43	29.90
1907	NYSE	TBI	Fri, Jul 17, 2015	30.25	30.67	29.90	30.00
1906	NYSE	TBI	Thu, Jul 16, 2015	30.27	30.75	30.12	30.30
1905	NYSE	TBI	Wed, Jul 15, 2015	30.27	30.45	30.00	30.16
1904	NYSE	TBI	Tue, Jul 14, 2015	30.08	30.47	30.02	30.27
1903	NYSE	TBI	Mon, Jul 13, 2015	30.26	30.63	29.97	30.28
1902	NYSE	TBI	Fri, Jul 10, 2015	29.86	30.49	29.63	30.05
1901	NYSE	TBI	Thu, Jul 9, 2015	29.65	29.86	29.30	29.45
1900	NYSE	TBI	Wed, Jul 8, 2015	30.48	30.89	29.13	29.25
1899	NYSE	TBI	Tue, Jul 7, 2015	30.42	31.11	29.67	30.94
1898	NYSE	TBI	Mon, Jul 6, 2015	29.58	30.51	29.58	30.48
1897	NYSE	TBI	Thu, Jul 2, 2015	30.26	30.44	29.62	29.76
1896	NYSE	TBI	Wed, Jul 1, 2015	30.20	30.48	29.87	30.17
1895	NYSE	TBI	Tue, Jun 30, 2015	30.02	30.14	29.55	29.90
1894	NYSE	TBI	Mon, Jun 29, 2015	30.53	30.75	29.69	29.76
1893	NYSE	TBI	Fri, Jun 26, 2015	30.69	30.95	30.45	30.89
1892	NYSE	TBI	Thu, Jun 25, 2015	30.82	30.82	30.34	30.61
1891	NYSE	TBI	Wed, Jun 24, 2015	31.07	31.12	30.53	30.64
1890	NYSE	TBI	Tue, Jun 23, 2015	31.23	31.39	30.97	31.17
1889	NYSE	TBI	Mon, Jun 22, 2015	30.90	31.50	30.58	31.27
1888	NYSE	TBI	Fri, Jun 19, 2015	29.73	30.90	29.63	30.61
1887	NYSE	TBI	Thu, Jun 18, 2015	29.40	30.01	29.27	29.85
1886	NYSE	TBI	Wed, Jun 17, 2015	29.47	29.67	29.19	29.23
1885	NYSE	TBI	Tue, Jun 16, 2015	29.06	29.48	29.06	29.34
1884	NYSE	TBI	Mon, Jun 15, 2015	29.40	29.40	28.58	29.17
1883	NYSE	TBI	Fri, Jun 12, 2015	29.29	29.98	29.29	29.57
1882	NYSE	TBI	Thu, Jun 11, 2015	29.36	29.70	29.36	29.52
1881	NYSE	TBI	Wed, Jun 10, 2015	28.97	29.92	28.97	29.39
1880	NYSE	TBI	Tue, Jun 9, 2015	28.97	29.10	28.66	28.89
1879	NYSE	TBI	Mon, Jun 8, 2015	29.00	29.29	28.75	28.99
1878	NYSE	TBI	Fri, Jun 5, 2015	28.77	29.09	28.41	29.08
1877	NYSE	TBI	Thu, Jun 4, 2015	28.96	29.15	28.50	28.70
1876	NYSE	TBI	Wed, Jun 3, 2015	28.98	29.52	28.68	29.23
1875	NYSE	TBI	Tue, Jun 2, 2015	28.33	29.12	28.33	28.89
1874	NYSE	TBI	Mon, Jun 1, 2015	28.55	28.69	28.15	28.48
1873	NYSE	TBI	Fri, May 29, 2015	28.67	28.87	28.21	28.48
1872	NYSE	TBI	Thu, May 28, 2015	28.76	28.92	28.48	28.81
1871	NYSE	TBI	Wed, May 27, 2015	28.68	28.91	28.33	28.89
1870	NYSE	TBI	Tue, May 26, 2015	28.69	28.87	28.51	28.68
1869	NYSE	TBI	Fri, May 22, 2015	28.88	29.00	28.58	28.79
1868	NYSE	TBI	Thu, May 21, 2015	29.03	29.15	28.59	28.90
1867	NYSE	TBI	Wed, May 20, 2015	29.12	29.15	28.88	28.95
1866	NYSE	TBI	Tue, May 19, 2015	28.88	29.10	28.64	29.07
1865	NYSE	TBI	Mon, May 18, 2015	28.88	28.99	28.48	28.94
1864	NYSE	TBI	Fri, May 15, 2015	29.10	29.20	28.80	29.00
1863	NYSE	TBI	Thu, May 14, 2015	28.91	29.05	28.50	29.05
1862	NYSE	TBI	Wed, May 13, 2015	28.70	28.86	28.23	28.65
1861	NYSE	TBI	Tue, May 12, 2015	28.54	28.66	27.79	28.54
1860	NYSE	TBI	Mon, May 11, 2015	28.33	29.03	28.33	28.61
1859	NYSE	TBI	Fri, May 8, 2015	28.64	28.99	28.27	28.43
1858	NYSE	TBI	Thu, May 7, 2015	28.24	28.29	27.99	28.21
1857	NYSE	TBI	Wed, May 6, 2015	28.33	28.43	27.88	28.26
1856	NYSE	TBI	Tue, May 5, 2015	28.49	28.87	28.09	28.15
1855	NYSE	TBI	Mon, May 4, 2015	28.84	29.76	28.57	28.58
1854	NYSE	TBI	Fri, May 1, 2015	28.81	29.03	28.43	28.71
1853	NYSE	TBI	Thu, Apr 30, 2015	29.29	29.30	28.64	28.78
1852	NYSE	TBI	Wed, Apr 29, 2015	29.60	29.84	29.15	29.59
1851	NYSE	TBI	Tue, Apr 28, 2015	29.40	29.89	29.18	29.65
1850	NYSE	TBI	Mon, Apr 27, 2015	29.36	30.10	28.47	29.38
1849	NYSE	TBI	Fri, Apr 24, 2015	25.69	30.18	25.50	29.20
1848	NYSE	TBI	Thu, Apr 23, 2015	25.88	25.90	24.80	24.81
1847	NYSE	TBI	Wed, Apr 22, 2015	25.48	25.88	25.21	25.87
1846	NYSE	TBI	Tue, Apr 21, 2015	26.09	26.09	25.28	25.43
1845	NYSE	TBI	Mon, Apr 20, 2015	25.45	26.04	25.36	25.90
1844	NYSE	TBI	Fri, Apr 17, 2015	25.57	25.57	25.15	25.36
1843	NYSE	TBI	Thu, Apr 16, 2015	26.06	26.12	25.51	25.74
1842	NYSE	TBI	Wed, Apr 15, 2015	25.38	26.21	25.32	26.05
1841	NYSE	TBI	Tue, Apr 14, 2015	25.08	25.36	24.89	25.35
1840	NYSE	TBI	Mon, Apr 13, 2015	24.65	25.09	24.51	25.05
1839	NYSE	TBI	Fri, Apr 10, 2015	24.54	24.82	24.32	24.57
1838	NYSE	TBI	Thu, Apr 9, 2015	24.65	24.85	24.29	24.41
1837	NYSE	TBI	Wed, Apr 8, 2015	24.53	24.88	24.51	24.70
1836	NYSE	TBI	Tue, Apr 7, 2015	24.56	24.73	24.35	24.53
1835	NYSE	TBI	Mon, Apr 6, 2015	24.27	24.89	24.11	24.56
1834	NYSE	TBI	Thu, Apr 2, 2015	24.34	24.84	24.32	24.53
1833	NYSE	TBI	Wed, Apr 1, 2015	24.32	24.66	23.99	24.34
1832	NYSE	TBI	Tue, Mar 31, 2015	24.50	24.76	24.28	24.35
1831	NYSE	TBI	Mon, Mar 30, 2015	24.85	24.88	24.19	24.68
1830	NYSE	TBI	Fri, Mar 27, 2015	24.44	24.75	24.43	24.70
1829	NYSE	TBI	Thu, Mar 26, 2015	24.15	24.69	24.01	24.47
1828	NYSE	TBI	Wed, Mar 25, 2015	25.39	25.39	24.29	24.30
1827	NYSE	TBI	Tue, Mar 24, 2015	25.40	25.40	25.04	25.22
1826	NYSE	TBI	Mon, Mar 23, 2015	25.32	25.50	25.04	25.34
1825	NYSE	TBI	Fri, Mar 20, 2015	24.73	25.43	24.61	25.26
1824	NYSE	TBI	Thu, Mar 19, 2015	24.37	24.85	24.14	24.61
1823	NYSE	TBI	Wed, Mar 18, 2015	23.96	24.51	23.72	24.49
1822	NYSE	TBI	Tue, Mar 17, 2015	23.85	24.12	23.63	24.08
1821	NYSE	TBI	Mon, Mar 16, 2015	23.97	24.10	23.71	24.04
1820	NYSE	TBI	Fri, Mar 13, 2015	24.21	24.35	23.42	23.88
1819	NYSE	TBI	Thu, Mar 12, 2015	22.92	24.56	22.92	24.43
1818	NYSE	TBI	Wed, Mar 11, 2015	22.91	23.06	22.34	22.74
1817	NYSE	TBI	Tue, Mar 10, 2015	23.53	23.53	22.72	22.85
1816	NYSE	TBI	Mon, Mar 9, 2015	22.74	23.87	22.71	23.72
1815	NYSE	TBI	Fri, Mar 6, 2015	22.47	22.86	22.34	22.60
1814	NYSE	TBI	Thu, Mar 5, 2015	22.87	22.87	22.45	22.55
1813	NYSE	TBI	Wed, Mar 4, 2015	23.16	23.18	22.47	22.79
1812	NYSE	TBI	Tue, Mar 3, 2015	23.86	23.96	23.01	23.16
1811	NYSE	TBI	Mon, Mar 2, 2015	23.05	24.13	23.00	24.03
1810	NYSE	TBI	Fri, Feb 27, 2015	23.07	23.34	22.65	23.01
1809	NYSE	TBI	Thu, Feb 26, 2015	22.96	23.31	22.78	23.12
1808	NYSE	TBI	Wed, Feb 25, 2015	22.75	23.14	22.57	23.02
1807	NYSE	TBI	Tue, Feb 24, 2015	21.92	23.04	21.88	22.75
1806	NYSE	TBI	Mon, Feb 23, 2015	22.69	22.78	21.67	21.95
1805	NYSE	TBI	Fri, Feb 20, 2015	22.04	22.81	22.02	22.69
1804	NYSE	TBI	Thu, Feb 19, 2015	22.11	22.20	21.77	22.02
1803	NYSE	TBI	Wed, Feb 18, 2015	22.42	22.50	21.97	22.22
1802	NYSE	TBI	Tue, Feb 17, 2015	22.85	23.01	22.46	22.51
1801	NYSE	TBI	Fri, Feb 13, 2015	22.76	23.28	22.54	22.79
1800	NYSE	TBI	Thu, Feb 12, 2015	21.80	22.85	21.66	22.71
1799	NYSE	TBI	Wed, Feb 11, 2015	21.38	21.98	21.38	21.68
1798	NYSE	TBI	Tue, Feb 10, 2015	21.91	22.01	21.33	21.40
1797	NYSE	TBI	Mon, Feb 9, 2015	21.32	22.16	21.19	21.75
1796	NYSE	TBI	Fri, Feb 6, 2015	23.50	23.50	20.87	21.38
1795	NYSE	TBI	Thu, Feb 5, 2015	22.71	23.13	22.36	22.54
1794	NYSE	TBI	Wed, Feb 4, 2015	22.66	22.86	22.26	22.47
1793	NYSE	TBI	Tue, Feb 3, 2015	22.50	23.24	22.48	22.77
1792	NYSE	TBI	Mon, Feb 2, 2015	22.07	22.71	21.77	22.38
1791	NYSE	TBI	Fri, Jan 30, 2015	20.19	22.11	20.19	22.06
1790	NYSE	TBI	Thu, Jan 29, 2015	20.16	20.49	19.83	20.39
1789	NYSE	TBI	Wed, Jan 28, 2015	20.60	20.87	20.00	20.16
1788	NYSE	TBI	Tue, Jan 27, 2015	20.15	20.74	19.97	20.54
1787	NYSE	TBI	Mon, Jan 26, 2015	20.56	20.78	20.23	20.46
1786	NYSE	TBI	Fri, Jan 23, 2015	20.47	20.79	20.22	20.55
1785	NYSE	TBI	Thu, Jan 22, 2015	20.24	20.77	20.00	20.51
1784	NYSE	TBI	Wed, Jan 21, 2015	19.95	20.23	19.84	20.07
1783	NYSE	TBI	Tue, Jan 20, 2015	20.32	20.40	19.82	20.06
1782	NYSE	TBI	Fri, Jan 16, 2015	20.11	20.48	20.07	20.38
1781	NYSE	TBI	Thu, Jan 15, 2015	21.00	21.13	20.06	20.24
1780	NYSE	TBI	Wed, Jan 14, 2015	21.15	21.19	20.49	20.96
1779	NYSE	TBI	Tue, Jan 13, 2015	21.47	21.92	21.09	21.48
1778	NYSE	TBI	Mon, Jan 12, 2015	21.38	21.50	20.95	21.26
1777	NYSE	TBI	Fri, Jan 9, 2015	21.71	21.91	21.34	21.45
1776	NYSE	TBI	Thu, Jan 8, 2015	21.62	21.96	21.26	21.61
1775	NYSE	TBI	Wed, Jan 7, 2015	21.28	21.51	21.12	21.33
1774	NYSE	TBI	Tue, Jan 6, 2015	21.39	21.67	20.85	21.04
1773	NYSE	TBI	Mon, Jan 5, 2015	21.41	21.62	21.08	21.34
1772	NYSE	TBI	Fri, Jan 2, 2015	22.38	22.39	21.30	21.58
1771	NYSE	TBI	Wed, Dec 31, 2014	22.53	22.73	22.23	22.25
1770	NYSE	TBI	Tue, Dec 30, 2014	22.48	22.62	22.40	22.45
1769	NYSE	TBI	Mon, Dec 29, 2014	22.53	22.82	22.40	22.51
1768	NYSE	TBI	Fri, Dec 26, 2014	22.62	22.81	22.47	22.65
1767	NYSE	TBI	Wed, Dec 24, 2014	22.80	22.87	22.28	22.50
1766	NYSE	TBI	Tue, Dec 23, 2014	22.58	23.10	22.56	22.78
1765	NYSE	TBI	Mon, Dec 22, 2014	21.99	22.59	21.90	22.48
1764	NYSE	TBI	Fri, Dec 19, 2014	21.47	22.12	21.46	22.00
1763	NYSE	TBI	Thu, Dec 18, 2014	21.17	21.61	20.97	21.52
1762	NYSE	TBI	Wed, Dec 17, 2014	20.18	21.15	20.05	20.93
1761	NYSE	TBI	Tue, Dec 16, 2014	20.33	20.68	20.00	20.20
1760	NYSE	TBI	Mon, Dec 15, 2014	20.77	20.90	20.28	20.43
1759	NYSE	TBI	Fri, Dec 12, 2014	21.33	21.43	20.24	20.60
1758	NYSE	TBI	Thu, Dec 11, 2014	22.25	22.42	21.61	21.65
1757	NYSE	TBI	Wed, Dec 10, 2014	22.73	22.74	22.03	22.08
1756	NYSE	TBI	Tue, Dec 9, 2014	22.47	22.90	22.26	22.86
1755	NYSE	TBI	Mon, Dec 8, 2014	22.86	23.02	22.57	22.70
1754	NYSE	TBI	Fri, Dec 5, 2014	22.53	23.09	22.50	22.94
1753	NYSE	TBI	Thu, Dec 4, 2014	22.83	22.92	22.31	22.43
1752	NYSE	TBI	Wed, Dec 3, 2014	22.35	22.95	22.27	22.79
1751	NYSE	TBI	Tue, Dec 2, 2014	22.35	22.70	22.27	22.39
1750	NYSE	TBI	Mon, Dec 1, 2014	22.90	22.94	22.27	22.27
1749	NYSE	TBI	Fri, Nov 28, 2014	23.25	23.52	22.91	22.95
1748	NYSE	TBI	Wed, Nov 26, 2014	22.91	23.32	22.86	23.15
1747	NYSE	TBI	Tue, Nov 25, 2014	23.12	23.18	22.68	22.92
1746	NYSE	TBI	Mon, Nov 24, 2014	23.00	23.26	22.89	23.04
1745	NYSE	TBI	Fri, Nov 21, 2014	23.53	23.59	22.93	23.00
1744	NYSE	TBI	Thu, Nov 20, 2014	23.30	23.43	23.00	23.23
1743	NYSE	TBI	Wed, Nov 19, 2014	24.20	24.20	23.31	23.33
1742	NYSE	TBI	Tue, Nov 18, 2014	24.53	24.75	24.17	24.19
1741	NYSE	TBI	Mon, Nov 17, 2014	24.91	25.13	24.24	24.51
1740	NYSE	TBI	Fri, Nov 14, 2014	24.95	25.12	24.86	25.00
1739	NYSE	TBI	Thu, Nov 13, 2014	25.20	25.35	25.09	25.11
1738	NYSE	TBI	Wed, Nov 12, 2014	24.75	25.29	24.54	25.21
1737	NYSE	TBI	Tue, Nov 11, 2014	24.97	25.09	24.79	24.96
1736	NYSE	TBI	Mon, Nov 10, 2014	25.00	25.11	24.82	25.01
1735	NYSE	TBI	Fri, Nov 7, 2014	24.56	24.96	24.21	24.96
1734	NYSE	TBI	Thu, Nov 6, 2014	24.45	24.76	24.28	24.50
1733	NYSE	TBI	Wed, Nov 5, 2014	24.75	24.79	24.29	24.43
1732	NYSE	TBI	Tue, Nov 4, 2014	24.48	24.86	24.40	24.58
1731	NYSE	TBI	Mon, Nov 3, 2014	24.69	24.97	24.29	24.48
1730	NYSE	TBI	Fri, Oct 31, 2014	25.05	25.19	24.63	24.72
1729	NYSE	TBI	Thu, Oct 30, 2014	24.54	24.76	24.47	24.63
1728	NYSE	TBI	Wed, Oct 29, 2014	24.69	25.26	24.45	24.57
1727	NYSE	TBI	Tue, Oct 28, 2014	24.26	24.84	24.04	24.66
1726	NYSE	TBI	Mon, Oct 27, 2014	23.93	24.15	23.75	24.02
1725	NYSE	TBI	Fri, Oct 24, 2014	23.85	24.26	23.70	24.04
1724	NYSE	TBI	Thu, Oct 23, 2014	25.99	25.99	22.70	24.11
1723	NYSE	TBI	Wed, Oct 22, 2014	26.83	27.03	26.28	26.51
1722	NYSE	TBI	Tue, Oct 21, 2014	26.29	26.81	26.20	26.79
1721	NYSE	TBI	Mon, Oct 20, 2014	25.67	26.32	25.66	26.10
1720	NYSE	TBI	Fri, Oct 17, 2014	26.03	26.13	25.77	25.87
1719	NYSE	TBI	Thu, Oct 16, 2014	24.94	25.75	24.89	25.64
1718	NYSE	TBI	Wed, Oct 15, 2014	24.56	25.52	24.16	25.42
1717	NYSE	TBI	Tue, Oct 14, 2014	24.93	25.64	24.67	24.93
1716	NYSE	TBI	Mon, Oct 13, 2014	24.33	25.22	23.92	24.60
1715	NYSE	TBI	Fri, Oct 10, 2014	24.47	24.92	24.26	24.34
1714	NYSE	TBI	Thu, Oct 9, 2014	25.23	25.38	24.61	24.63
1713	NYSE	TBI	Wed, Oct 8, 2014	24.36	25.29	24.17	25.26
1712	NYSE	TBI	Tue, Oct 7, 2014	24.89	24.91	24.38	24.38
1711	NYSE	TBI	Mon, Oct 6, 2014	25.54	25.55	25.10	25.10
1710	NYSE	TBI	Fri, Oct 3, 2014	24.82	25.52	24.43	25.40
1709	NYSE	TBI	Thu, Oct 2, 2014	24.25	24.63	24.19	24.50
1708	NYSE	TBI	Wed, Oct 1, 2014	25.16	25.16	24.27	24.31
1707	NYSE	TBI	Tue, Sep 30, 2014	25.28	25.70	25.26	25.26
1706	NYSE	TBI	Mon, Sep 29, 2014	25.13	25.46	25.13	25.28
1705	NYSE	TBI	Fri, Sep 26, 2014	25.15	25.49	25.11	25.45
1704	NYSE	TBI	Thu, Sep 25, 2014	25.67	25.67	24.88	25.12
1703	NYSE	TBI	Wed, Sep 24, 2014	25.90	25.90	25.52	25.74
1702	NYSE	TBI	Tue, Sep 23, 2014	26.45	26.51	25.75	25.84
1701	NYSE	TBI	Mon, Sep 22, 2014	26.86	27.24	26.29	26.58
1700	NYSE	TBI	Fri, Sep 19, 2014	27.38	28.85	27.02	27.05
1699	NYSE	TBI	Thu, Sep 18, 2014	26.80	27.43	26.68	27.35
1698	NYSE	TBI	Wed, Sep 17, 2014	26.84	26.89	26.44	26.68
1697	NYSE	TBI	Tue, Sep 16, 2014	27.09	27.09	26.63	26.88
1696	NYSE	TBI	Mon, Sep 15, 2014	27.23	27.35	26.97	27.13
1695	NYSE	TBI	Fri, Sep 12, 2014	27.40	27.42	27.04	27.18
1694	NYSE	TBI	Thu, Sep 11, 2014	27.28	27.48	27.13	27.37
1693	NYSE	TBI	Wed, Sep 10, 2014	27.28	27.63	27.15	27.43
1692	NYSE	TBI	Tue, Sep 9, 2014	27.42	27.44	27.07	27.22
1691	NYSE	TBI	Mon, Sep 8, 2014	27.43	27.70	27.34	27.51
1690	NYSE	TBI	Fri, Sep 5, 2014	27.02	27.45	26.90	27.44
1689	NYSE	TBI	Thu, Sep 4, 2014	26.88	27.37	26.78	27.10
1688	NYSE	TBI	Wed, Sep 3, 2014	27.38	27.49	26.72	26.78
1687	NYSE	TBI	Tue, Sep 2, 2014	27.14	27.45	26.96	27.24
1686	NYSE	TBI	Fri, Aug 29, 2014	26.78	27.17	26.41	27.14
1685	NYSE	TBI	Thu, Aug 28, 2014	26.99	26.99	26.56	26.74
1684	NYSE	TBI	Wed, Aug 27, 2014	27.42	27.55	26.95	27.03
1683	NYSE	TBI	Tue, Aug 26, 2014	26.79	27.47	26.79	27.44
1682	NYSE	TBI	Mon, Aug 25, 2014	27.41	27.41	26.64	26.73
1681	NYSE	TBI	Fri, Aug 22, 2014	27.03	27.29	26.95	27.17
1680	NYSE	TBI	Thu, Aug 21, 2014	27.10	27.29	26.90	27.04
1679	NYSE	TBI	Wed, Aug 20, 2014	26.99	27.19	26.79	27.09
1678	NYSE	TBI	Tue, Aug 19, 2014	26.97	27.36	26.81	27.14
1677	NYSE	TBI	Mon, Aug 18, 2014	26.66	26.94	26.52	26.92
1676	NYSE	TBI	Fri, Aug 15, 2014	26.90	26.93	26.07	26.33
1675	NYSE	TBI	Thu, Aug 14, 2014	26.71	26.82	26.45	26.63
1674	NYSE	TBI	Wed, Aug 13, 2014	26.77	27.25	26.64	26.67
1673	NYSE	TBI	Tue, Aug 12, 2014	26.75	27.01	26.50	26.67
1672	NYSE	TBI	Mon, Aug 11, 2014	26.65	27.09	26.41	26.82
1671	NYSE	TBI	Fri, Aug 8, 2014	26.09	26.59	26.02	26.54
1670	NYSE	TBI	Thu, Aug 7, 2014	26.23	26.42	25.94	26.10
1669	NYSE	TBI	Wed, Aug 6, 2014	25.79	26.24	25.70	26.13
1668	NYSE	TBI	Tue, Aug 5, 2014	26.21	26.30	25.85	25.95
1667	NYSE	TBI	Mon, Aug 4, 2014	26.65	26.76	26.14	26.43
1666	NYSE	TBI	Fri, Aug 1, 2014	27.00	27.25	26.52	26.61
1665	NYSE	TBI	Thu, Jul 31, 2014	27.45	27.68	26.92	26.99
1664	NYSE	TBI	Wed, Jul 30, 2014	28.13	28.22	27.69	27.91
1663	NYSE	TBI	Tue, Jul 29, 2014	28.13	28.30	27.93	27.99
1662	NYSE	TBI	Mon, Jul 28, 2014	28.39	28.42	27.70	28.11
1661	NYSE	TBI	Fri, Jul 25, 2014	28.83	28.93	28.15	28.46
1660	NYSE	TBI	Thu, Jul 24, 2014	28.66	30.50	28.66	29.11
1659	NYSE	TBI	Wed, Jul 23, 2014	30.81	31.23	30.58	30.80
1658	NYSE	TBI	Tue, Jul 22, 2014	30.66	31.04	30.41	30.56
1657	NYSE	TBI	Mon, Jul 21, 2014	30.98	30.98	30.32	30.49
1656	NYSE	TBI	Fri, Jul 18, 2014	30.72	31.30	30.72	31.21
1655	NYSE	TBI	Thu, Jul 17, 2014	30.75	30.98	30.40	30.75
1654	NYSE	TBI	Wed, Jul 16, 2014	30.57	31.20	30.46	30.95
1653	NYSE	TBI	Tue, Jul 15, 2014	30.47	30.83	30.17	30.37
1652	NYSE	TBI	Mon, Jul 14, 2014	30.36	30.62	30.02	30.48
1651	NYSE	TBI	Fri, Jul 11, 2014	29.71	30.17	29.46	30.00
1650	NYSE	TBI	Thu, Jul 10, 2014	29.07	29.95	28.99	29.75
1649	NYSE	TBI	Wed, Jul 9, 2014	29.84	30.05	29.66	29.79
1648	NYSE	TBI	Tue, Jul 8, 2014	29.72	29.94	29.42	29.61
1647	NYSE	TBI	Mon, Jul 7, 2014	30.45	30.47	29.68	29.87
1646	NYSE	TBI	Thu, Jul 3, 2014	29.49	30.46	29.38	30.46
1645	NYSE	TBI	Wed, Jul 2, 2014	28.33	29.28	28.33	29.17
1644	NYSE	TBI	Tue, Jul 1, 2014	27.60	28.62	27.60	28.23
1643	NYSE	TBI	Mon, Jun 30, 2014	27.29	27.58	26.93	27.57
1642	NYSE	TBI	Fri, Jun 27, 2014	26.70	27.50	26.70	27.48
1641	NYSE	TBI	Thu, Jun 26, 2014	27.49	27.49	26.81	26.94
1640	NYSE	TBI	Wed, Jun 25, 2014	27.35	27.76	27.21	27.50
1639	NYSE	TBI	Tue, Jun 24, 2014	28.18	28.37	27.57	27.59
1638	NYSE	TBI	Mon, Jun 23, 2014	27.79	27.85	27.49	27.75
1637	NYSE	TBI	Fri, Jun 20, 2014	27.50	27.86	27.47	27.78
1636	NYSE	TBI	Thu, Jun 19, 2014	27.49	27.53	27.08	27.42
1635	NYSE	TBI	Wed, Jun 18, 2014	27.44	27.44	26.95	27.31
1634	NYSE	TBI	Tue, Jun 17, 2014	27.53	27.79	27.40	27.46
1633	NYSE	TBI	Mon, Jun 16, 2014	27.42	27.62	27.19	27.61
1632	NYSE	TBI	Fri, Jun 13, 2014	27.79	27.88	27.47	27.54
1631	NYSE	TBI	Thu, Jun 12, 2014	28.20	28.20	27.60	27.65
1630	NYSE	TBI	Wed, Jun 11, 2014	28.60	28.63	28.08	28.16
1629	NYSE	TBI	Tue, Jun 10, 2014	29.13	29.13	28.70	28.82
1628	NYSE	TBI	Mon, Jun 9, 2014	28.51	29.25	28.51	29.20
1627	NYSE	TBI	Fri, Jun 6, 2014	28.57	28.79	28.36	28.58
1626	NYSE	TBI	Thu, Jun 5, 2014	27.76	28.45	27.35	28.31
1625	NYSE	TBI	Wed, Jun 4, 2014	27.28	27.69	26.99	27.63
1624	NYSE	TBI	Tue, Jun 3, 2014	27.28	27.53	26.96	27.40
1623	NYSE	TBI	Mon, Jun 2, 2014	27.23	27.53	26.78	27.41
1622	NYSE	TBI	Fri, May 30, 2014	27.50	27.53	26.96	27.21
1621	NYSE	TBI	Thu, May 29, 2014	27.45	27.50	27.17	27.45
1620	NYSE	TBI	Wed, May 28, 2014	27.43	27.53	27.21	27.42
1619	NYSE	TBI	Tue, May 27, 2014	27.03	27.91	27.03	27.43
1618	NYSE	TBI	Fri, May 23, 2014	26.24	26.89	26.12	26.87
1617	NYSE	TBI	Thu, May 22, 2014	26.09	26.57	25.90	26.29
1616	NYSE	TBI	Wed, May 21, 2014	25.86	26.31	25.76	26.09
1615	NYSE	TBI	Tue, May 20, 2014	25.93	25.95	25.50	25.79
1614	NYSE	TBI	Mon, May 19, 2014	25.73	26.19	25.68	25.99
1613	NYSE	TBI	Fri, May 16, 2014	25.53	25.77	25.41	25.76
1612	NYSE	TBI	Thu, May 15, 2014	26.05	26.05	25.38	25.55
1611	NYSE	TBI	Wed, May 14, 2014	26.81	26.81	26.12	26.26
1610	NYSE	TBI	Tue, May 13, 2014	27.40	27.54	26.85	26.87
1609	NYSE	TBI	Mon, May 12, 2014	26.35	27.54	26.27	27.40
1608	NYSE	TBI	Fri, May 9, 2014	26.30	26.43	25.89	26.30
1607	NYSE	TBI	Thu, May 8, 2014	26.51	27.62	26.37	26.45
1606	NYSE	TBI	Wed, May 7, 2014	26.54	26.54	25.81	26.47
1605	NYSE	TBI	Tue, May 6, 2014	27.29	27.45	26.39	26.49
1604	NYSE	TBI	Mon, May 5, 2014	27.29	27.54	26.89	27.45
1603	NYSE	TBI	Fri, May 2, 2014	26.77	27.72	26.77	27.42
1602	NYSE	TBI	Thu, May 1, 2014	26.74	27.09	26.10	26.67
1601	NYSE	TBI	Wed, Apr 30, 2014	26.34	26.87	26.03	26.75
1600	NYSE	TBI	Tue, Apr 29, 2014	26.85	26.85	26.44	26.55
1599	NYSE	TBI	Mon, Apr 28, 2014	26.85	26.92	26.12	26.72
1598	NYSE	TBI	Fri, Apr 25, 2014	26.96	26.96	26.40	26.62
1597	NYSE	TBI	Thu, Apr 24, 2014	27.38	27.38	26.59	27.14
1596	NYSE	TBI	Wed, Apr 23, 2014	27.93	28.00	27.00	27.09
1595	NYSE	TBI	Tue, Apr 22, 2014	30.20	30.20	27.61	27.89
1594	NYSE	TBI	Mon, Apr 21, 2014	27.93	27.93	27.30	27.51
1593	NYSE	TBI	Thu, Apr 17, 2014	27.41	27.94	27.26	27.79
1592	NYSE	TBI	Wed, Apr 16, 2014	27.07	27.48	26.85	27.48
1591	NYSE	TBI	Tue, Apr 15, 2014	27.09	27.24	26.19	26.80
1590	NYSE	TBI	Mon, Apr 14, 2014	27.68	27.68	26.80	26.93
1589	NYSE	TBI	Fri, Apr 11, 2014	27.34	27.72	27.20	27.28
1588	NYSE	TBI	Thu, Apr 10, 2014	28.51	28.71	27.41	27.66
1587	NYSE	TBI	Wed, Apr 9, 2014	28.46	28.76	28.04	28.59
1586	NYSE	TBI	Tue, Apr 8, 2014	28.14	28.53	27.69	28.28
1585	NYSE	TBI	Mon, Apr 7, 2014	28.04	28.31	27.19	27.97
1584	NYSE	TBI	Fri, Apr 4, 2014	29.33	29.38	28.01	28.14
1583	NYSE	TBI	Thu, Apr 3, 2014	29.69	29.77	28.83	28.98
1582	NYSE	TBI	Wed, Apr 2, 2014	30.64	30.64	29.53	29.74
1581	NYSE	TBI	Tue, Apr 1, 2014	29.33	30.64	29.06	30.53
1580	NYSE	TBI	Mon, Mar 31, 2014	29.00	29.40	28.75	29.26
1579	NYSE	TBI	Fri, Mar 28, 2014	28.77	29.15	28.58	28.79
1578	NYSE	TBI	Thu, Mar 27, 2014	28.92	28.99	28.43	28.80
1577	NYSE	TBI	Wed, Mar 26, 2014	29.07	29.16	28.83	28.97
1576	NYSE	TBI	Tue, Mar 25, 2014	28.82	29.10	28.70	28.92
1575	NYSE	TBI	Mon, Mar 24, 2014	28.65	28.72	28.29	28.55
1574	NYSE	TBI	Fri, Mar 21, 2014	28.47	28.87	28.28	28.59
1573	NYSE	TBI	Thu, Mar 20, 2014	28.17	28.47	27.97	28.28
1572	NYSE	TBI	Wed, Mar 19, 2014	27.95	28.25	27.68	28.16
1571	NYSE	TBI	Tue, Mar 18, 2014	27.36	28.00	27.36	27.98
1570	NYSE	TBI	Mon, Mar 17, 2014	27.39	27.98	27.19	27.42
1569	NYSE	TBI	Fri, Mar 14, 2014	27.03	27.46	26.81	27.26
1568	NYSE	TBI	Thu, Mar 13, 2014	28.13	28.13	26.90	27.13
1567	NYSE	TBI	Wed, Mar 12, 2014	27.65	27.97	27.40	27.93
1566	NYSE	TBI	Tue, Mar 11, 2014	29.17	29.25	27.70	27.88
1565	NYSE	TBI	Mon, Mar 10, 2014	28.96	29.12	28.57	29.09
1564	NYSE	TBI	Fri, Mar 7, 2014	29.40	29.41	28.76	29.09
1563	NYSE	TBI	Thu, Mar 6, 2014	29.09	29.25	28.88	29.12
1562	NYSE	TBI	Wed, Mar 5, 2014	29.05	29.05	28.67	28.84
1561	NYSE	TBI	Tue, Mar 4, 2014	28.85	29.53	28.75	29.15
1560	NYSE	TBI	Mon, Mar 3, 2014	28.30	28.64	27.89	28.32
1559	NYSE	TBI	Fri, Feb 28, 2014	27.29	28.58	27.20	28.48
1558	NYSE	TBI	Thu, Feb 27, 2014	26.44	27.29	26.36	27.26
1557	NYSE	TBI	Wed, Feb 26, 2014	26.54	27.00	26.42	26.56
1556	NYSE	TBI	Tue, Feb 25, 2014	26.32	26.88	26.26	26.48
1555	NYSE	TBI	Mon, Feb 24, 2014	26.50	26.69	26.33	26.37
1554	NYSE	TBI	Fri, Feb 21, 2014	26.33	26.61	26.25	26.39
1553	NYSE	TBI	Thu, Feb 20, 2014	25.81	26.56	25.53	26.25
1552	NYSE	TBI	Wed, Feb 19, 2014	26.15	26.35	25.72	25.74
1551	NYSE	TBI	Tue, Feb 18, 2014	26.10	26.41	25.94	26.33
1550	NYSE	TBI	Fri, Feb 14, 2014	25.93	26.14	25.41	25.96
1549	NYSE	TBI	Thu, Feb 13, 2014	25.36	25.97	25.05	25.96
1548	NYSE	TBI	Wed, Feb 12, 2014	25.38	25.74	25.21	25.66
1547	NYSE	TBI	Tue, Feb 11, 2014	25.34	25.47	25.14	25.29
1546	NYSE	TBI	Mon, Feb 10, 2014	25.62	25.62	24.94	25.25
1545	NYSE	TBI	Fri, Feb 7, 2014	25.49	25.61	24.95	25.26
1544	NYSE	TBI	Thu, Feb 6, 2014	24.00	25.83	22.77	25.48
1543	NYSE	TBI	Wed, Feb 5, 2014	23.01	23.18	22.50	22.65
1542	NYSE	TBI	Tue, Feb 4, 2014	23.00	23.41	22.68	23.10
1541	NYSE	TBI	Mon, Feb 3, 2014	24.35	24.64	22.57	22.93
1540	NYSE	TBI	Fri, Jan 31, 2014	24.39	24.71	24.36	24.53
1539	NYSE	TBI	Thu, Jan 30, 2014	25.10	25.10	24.69	24.94
1538	NYSE	TBI	Wed, Jan 29, 2014	25.29	25.36	24.78	24.90
1537	NYSE	TBI	Tue, Jan 28, 2014	25.52	25.75	25.25	25.62
1536	NYSE	TBI	Mon, Jan 27, 2014	26.41	26.54	25.51	25.55
1535	NYSE	TBI	Fri, Jan 24, 2014	27.11	27.16	26.22	26.40
1534	NYSE	TBI	Wed, Jan 22, 2014	27.41	27.61	27.23	27.33
1533	NYSE	TBI	Tue, Jan 21, 2014	27.01	27.51	26.89	27.43
1532	NYSE	TBI	Fri, Jan 17, 2014	26.78	26.90	26.30	26.66
1531	NYSE	TBI	Thu, Jan 16, 2014	26.71	26.88	26.36	26.74
1530	NYSE	TBI	Wed, Jan 15, 2014	26.68	26.97	26.54	26.84
1529	NYSE	TBI	Tue, Jan 14, 2014	26.61	26.91	26.37	26.64
1528	NYSE	TBI	Mon, Jan 13, 2014	27.27	27.35	26.42	26.52
1527	NYSE	TBI	Fri, Jan 10, 2014	26.83	27.34	26.82	27.24
1526	NYSE	TBI	Thu, Jan 9, 2014	26.41	26.56	26.03	26.29
1525	NYSE	TBI	Wed, Jan 8, 2014	26.41	26.74	26.13	26.37
1524	NYSE	TBI	Tue, Jan 7, 2014	25.95	26.92	25.95	26.49
1523	NYSE	TBI	Mon, Jan 6, 2014	26.31	26.40	25.77	25.77
1522	NYSE	TBI	Fri, Jan 3, 2014	25.65	26.22	25.65	26.05
1521	NYSE	TBI	Thu, Jan 2, 2014	25.68	25.98	25.32	25.65
1520	NYSE	TBI	Tue, Dec 31, 2013	26.06	26.34	25.73	25.78
1519	NYSE	TBI	Mon, Dec 30, 2013	25.82	26.38	25.77	26.06
1518	NYSE	TBI	Fri, Dec 27, 2013	26.10	26.26	25.52	25.92
1517	NYSE	TBI	Thu, Dec 26, 2013	25.89	26.33	25.89	26.04
1516	NYSE	TBI	Tue, Dec 24, 2013	25.66	26.21	25.66	25.80
1515	NYSE	TBI	Mon, Dec 23, 2013	25.18	25.63	25.08	25.61
1514	NYSE	TBI	Fri, Dec 20, 2013	24.40	25.24	24.39	25.00
1513	NYSE	TBI	Thu, Dec 19, 2013	24.55	24.70	24.26	24.37
1512	NYSE	TBI	Wed, Dec 18, 2013	24.69	24.81	24.14	24.61
1511	NYSE	TBI	Tue, Dec 17, 2013	24.64	24.73	24.36	24.63
1510	NYSE	TBI	Mon, Dec 16, 2013	23.59	24.69	23.59	24.61
1509	NYSE	TBI	Fri, Dec 13, 2013	23.55	23.92	23.43	23.43
1508	NYSE	TBI	Thu, Dec 12, 2013	23.68	23.78	23.29	23.50
1507	NYSE	TBI	Wed, Dec 11, 2013	24.11	24.21	23.54	23.69
1506	NYSE	TBI	Tue, Dec 10, 2013	24.44	24.57	24.05	24.11
1505	NYSE	TBI	Mon, Dec 9, 2013	24.21	24.91	24.17	24.44
1504	NYSE	TBI	Fri, Dec 6, 2013	24.41	24.47	23.82	23.88
1503	NYSE	TBI	Thu, Dec 5, 2013	24.31	24.31	23.91	24.01
1502	NYSE	TBI	Wed, Dec 4, 2013	24.79	24.88	24.17	24.39
1501	NYSE	TBI	Tue, Dec 3, 2013	24.93	25.27	24.81	24.97
1500	NYSE	TBI	Mon, Dec 2, 2013	25.69	25.69	24.92	25.04
1499	NYSE	TBI	Fri, Nov 29, 2013	25.59	25.74	25.41	25.54
1498	NYSE	TBI	Wed, Nov 27, 2013	25.44	25.61	25.27	25.46
1497	NYSE	TBI	Tue, Nov 26, 2013	25.03	25.55	25.00	25.34
1496	NYSE	TBI	Mon, Nov 25, 2013	24.88	25.20	24.83	25.06
1495	NYSE	TBI	Fri, Nov 22, 2013	24.57	25.11	24.38	24.89
1494	NYSE	TBI	Thu, Nov 21, 2013	24.53	24.85	24.32	24.49
1493	NYSE	TBI	Wed, Nov 20, 2013	24.58	24.67	24.27	24.36
1492	NYSE	TBI	Tue, Nov 19, 2013	24.87	25.22	24.47	24.54
1491	NYSE	TBI	Mon, Nov 18, 2013	24.71	25.31	24.50	24.84
1490	NYSE	TBI	Fri, Nov 15, 2013	24.68	24.75	24.42	24.68
1489	NYSE	TBI	Thu, Nov 14, 2013	24.66	24.94	24.45	24.71
1488	NYSE	TBI	Wed, Nov 13, 2013	24.39	24.71	24.31	24.69
1487	NYSE	TBI	Tue, Nov 12, 2013	24.29	24.69	24.21	24.60
1486	NYSE	TBI	Mon, Nov 11, 2013	23.89	24.52	23.83	24.41
1485	NYSE	TBI	Fri, Nov 8, 2013	23.32	23.90	23.22	23.89
1484	NYSE	TBI	Thu, Nov 7, 2013	24.34	24.34	23.27	23.34
1483	NYSE	TBI	Wed, Nov 6, 2013	24.45	24.75	24.13	24.22
1482	NYSE	TBI	Tue, Nov 5, 2013	24.69	24.69	24.25	24.26
1481	NYSE	TBI	Mon, Nov 4, 2013	24.93	24.93	24.60	24.89
1480	NYSE	TBI	Fri, Nov 1, 2013	24.66	24.96	24.29	24.76
1479	NYSE	TBI	Thu, Oct 31, 2013	25.12	25.20	24.70	24.70
1478	NYSE	TBI	Wed, Oct 30, 2013	25.40	25.52	24.99	25.19
1477	NYSE	TBI	Tue, Oct 29, 2013	25.49	25.77	25.32	25.38
1476	NYSE	TBI	Mon, Oct 28, 2013	25.58	25.75	25.37	25.46
1475	NYSE	TBI	Fri, Oct 25, 2013	25.95	26.00	25.21	25.58
1474	NYSE	TBI	Thu, Oct 24, 2013	26.00	26.07	24.10	25.98
1473	NYSE	TBI	Wed, Oct 23, 2013	26.60	26.60	26.11	26.38
1472	NYSE	TBI	Tue, Oct 22, 2013	26.55	27.01	26.53	26.81
1471	NYSE	TBI	Mon, Oct 21, 2013	27.43	27.43	26.37	26.37
1470	NYSE	TBI	Fri, Oct 18, 2013	26.79	27.37	26.43	27.30
1469	NYSE	TBI	Thu, Oct 17, 2013	26.10	26.51	26.03	26.51
1468	NYSE	TBI	Wed, Oct 16, 2013	25.63	26.20	25.36	26.14
1467	NYSE	TBI	Tue, Oct 15, 2013	25.81	26.20	25.28	25.38
1466	NYSE	TBI	Mon, Oct 14, 2013	25.66	25.99	25.54	25.85
1465	NYSE	TBI	Fri, Oct 11, 2013	24.55	25.89	24.55	25.89
1464	NYSE	TBI	Thu, Oct 10, 2013	24.48	24.57	24.32	24.47
1463	NYSE	TBI	Wed, Oct 9, 2013	24.13	24.26	23.74	24.07
1462	NYSE	TBI	Tue, Oct 8, 2013	24.58	24.64	23.97	24.00
1461	NYSE	TBI	Mon, Oct 7, 2013	24.68	24.81	24.52	24.62
1460	NYSE	TBI	Fri, Oct 4, 2013	24.38	25.01	24.30	24.98
1459	NYSE	TBI	Thu, Oct 3, 2013	24.43	24.53	24.06	24.42
1458	NYSE	TBI	Wed, Oct 2, 2013	24.08	24.56	24.08	24.53
1457	NYSE	TBI	Tue, Oct 1, 2013	24.03	24.50	24.03	24.22
1456	NYSE	TBI	Mon, Sep 30, 2013	23.97	24.14	23.75	24.01
1455	NYSE	TBI	Fri, Sep 27, 2013	23.94	24.31	23.87	24.23
1454	NYSE	TBI	Thu, Sep 26, 2013	24.48	24.56	24.03	24.14
1453	NYSE	TBI	Wed, Sep 25, 2013	24.52	24.78	24.33	24.40
1452	NYSE	TBI	Tue, Sep 24, 2013	24.68	24.77	24.38	24.50
1451	NYSE	TBI	Mon, Sep 23, 2013	24.68	24.81	24.42	24.62
1450	NYSE	TBI	Fri, Sep 20, 2013	25.10	25.20	24.79	24.79
1449	NYSE	TBI	Thu, Sep 19, 2013	25.09	25.23	24.96	25.09
1448	NYSE	TBI	Wed, Sep 18, 2013	25.56	25.60	24.95	25.04
1447	NYSE	TBI	Tue, Sep 17, 2013	25.30	25.63	25.24	25.50
1446	NYSE	TBI	Mon, Sep 16, 2013	25.33	25.50	25.13	25.29
1445	NYSE	TBI	Fri, Sep 13, 2013	24.83	25.07	24.59	24.94
1444	NYSE	TBI	Thu, Sep 12, 2013	24.89	24.96	24.69	24.71
1443	NYSE	TBI	Wed, Sep 11, 2013	25.32	25.40	24.81	24.90
1442	NYSE	TBI	Tue, Sep 10, 2013	24.86	25.51	24.76	25.32
1441	NYSE	TBI	Mon, Sep 9, 2013	24.71	25.04	24.47	24.75
1440	NYSE	TBI	Fri, Sep 6, 2013	24.67	24.89	24.10	24.71
1439	NYSE	TBI	Thu, Sep 5, 2013	24.46	24.70	24.08	24.52
1438	NYSE	TBI	Wed, Sep 4, 2013	24.58	24.75	24.10	24.39
1437	NYSE	TBI	Tue, Sep 3, 2013	24.74	24.93	24.40	24.60
1436	NYSE	TBI	Fri, Aug 30, 2013	24.84	24.87	24.24	24.32
1435	NYSE	TBI	Thu, Aug 29, 2013	24.65	24.98	24.42	24.88
1434	NYSE	TBI	Wed, Aug 28, 2013	24.72	24.87	24.44	24.63
1433	NYSE	TBI	Tue, Aug 27, 2013	25.43	25.67	24.71	24.79
1432	NYSE	TBI	Mon, Aug 26, 2013	25.74	26.06	25.41	25.80
1431	NYSE	TBI	Fri, Aug 23, 2013	26.16	26.29	25.73	25.76
1430	NYSE	TBI	Thu, Aug 22, 2013	25.90	26.21	25.90	26.00
1429	NYSE	TBI	Wed, Aug 21, 2013	26.27	26.34	25.73	25.86
1428	NYSE	TBI	Tue, Aug 20, 2013	26.32	26.59	26.26	26.35
1427	NYSE	TBI	Mon, Aug 19, 2013	26.87	26.87	26.22	26.23
1426	NYSE	TBI	Fri, Aug 16, 2013	26.38	27.02	26.36	26.94
1425	NYSE	TBI	Thu, Aug 15, 2013	26.51	26.71	26.26	26.40
1424	NYSE	TBI	Wed, Aug 14, 2013	27.35	27.52	26.86	26.87
1423	NYSE	TBI	Tue, Aug 13, 2013	27.44	27.52	27.10	27.42
1422	NYSE	TBI	Mon, Aug 12, 2013	26.82	27.54	26.75	27.50
1421	NYSE	TBI	Fri, Aug 9, 2013	26.97	27.55	26.62	26.95
1420	NYSE	TBI	Thu, Aug 8, 2013	27.15	27.24	26.85	27.00
1419	NYSE	TBI	Wed, Aug 7, 2013	27.27	27.28	26.84	26.86
1418	NYSE	TBI	Tue, Aug 6, 2013	27.52	27.76	27.13	27.38
1417	NYSE	TBI	Mon, Aug 5, 2013	27.00	27.66	26.76	27.66
1416	NYSE	TBI	Fri, Aug 2, 2013	26.84	27.05	26.72	27.01
1415	NYSE	TBI	Thu, Aug 1, 2013	26.80	27.13	26.74	27.01
1414	NYSE	TBI	Wed, Jul 31, 2013	26.59	26.86	26.50	26.70
1413	NYSE	TBI	Tue, Jul 30, 2013	26.39	26.57	26.28	26.54
1412	NYSE	TBI	Mon, Jul 29, 2013	26.48	26.65	26.14	26.29
1411	NYSE	TBI	Fri, Jul 26, 2013	26.15	27.07	26.15	26.53
1410	NYSE	TBI	Thu, Jul 25, 2013	24.94	26.60	24.76	26.19
1409	NYSE	TBI	Wed, Jul 24, 2013	24.58	24.58	23.61	23.72
1408	NYSE	TBI	Tue, Jul 23, 2013	24.01	24.33	23.95	24.30
1407	NYSE	TBI	Mon, Jul 22, 2013	23.92	24.04	23.72	23.99
1406	NYSE	TBI	Fri, Jul 19, 2013	23.81	24.01	23.64	23.87
1405	NYSE	TBI	Thu, Jul 18, 2013	23.42	23.80	23.24	23.78
1404	NYSE	TBI	Wed, Jul 17, 2013	23.23	23.37	23.08	23.36
1403	NYSE	TBI	Tue, Jul 16, 2013	23.22	23.30	23.00	23.10
1402	NYSE	TBI	Mon, Jul 15, 2013	23.52	23.61	23.16	23.29
1401	NYSE	TBI	Fri, Jul 12, 2013	23.33	23.65	23.30	23.44
1400	NYSE	TBI	Thu, Jul 11, 2013	23.16	23.37	23.04	23.33
1399	NYSE	TBI	Wed, Jul 10, 2013	22.74	22.97	22.63	22.88
1398	NYSE	TBI	Tue, Jul 9, 2013	22.53	22.88	22.46	22.79
1397	NYSE	TBI	Mon, Jul 8, 2013	22.28	22.54	22.28	22.37
1396	NYSE	TBI	Fri, Jul 5, 2013	22.04	22.25	21.79	22.24
1395	NYSE	TBI	Wed, Jul 3, 2013	20.99	21.77	20.35	21.72
1394	NYSE	TBI	Tue, Jul 2, 2013	21.64	21.87	21.47	21.79
1393	NYSE	TBI	Mon, Jul 1, 2013	21.29	22.15	21.15	21.70
1392	NYSE	TBI	Fri, Jun 28, 2013	21.25	21.31	21.05	21.05
1391	NYSE	TBI	Thu, Jun 27, 2013	21.35	21.41	21.11	21.24
1390	NYSE	TBI	Wed, Jun 26, 2013	21.47	21.47	21.06	21.16
1389	NYSE	TBI	Tue, Jun 25, 2013	21.40	21.52	21.21	21.24
1388	NYSE	TBI	Mon, Jun 24, 2013	21.58	21.61	21.10	21.17
1387	NYSE	TBI	Fri, Jun 21, 2013	22.00	22.00	21.10	21.87
1386	NYSE	TBI	Thu, Jun 20, 2013	22.61	22.61	21.77	21.89
1385	NYSE	TBI	Wed, Jun 19, 2013	23.82	23.82	22.65	22.92
1384	NYSE	TBI	Tue, Jun 18, 2013	23.22	23.82	23.18	23.80
1383	NYSE	TBI	Mon, Jun 17, 2013	23.21	23.51	22.97	23.16
1382	NYSE	TBI	Fri, Jun 14, 2013	23.13	23.26	22.79	22.95
1381	NYSE	TBI	Thu, Jun 13, 2013	22.53	23.22	22.53	23.11
1380	NYSE	TBI	Wed, Jun 12, 2013	22.80	22.80	22.22	22.49
1379	NYSE	TBI	Tue, Jun 11, 2013	22.91	23.11	22.46	22.59
1378	NYSE	TBI	Mon, Jun 10, 2013	22.98	23.23	22.77	23.16
1377	NYSE	TBI	Fri, Jun 7, 2013	22.87	23.29	22.66	22.96
1376	NYSE	TBI	Thu, Jun 6, 2013	22.22	22.66	22.02	22.65
1375	NYSE	TBI	Wed, Jun 5, 2013	22.91	22.91	22.01	22.28
1374	NYSE	TBI	Tue, Jun 4, 2013	23.35	23.51	22.88	22.96
1373	NYSE	TBI	Mon, Jun 3, 2013	23.59	23.64	23.02	23.37
1372	NYSE	TBI	Fri, May 31, 2013	23.40	23.71	23.33	23.54
1371	NYSE	TBI	Thu, May 30, 2013	23.22	23.53	23.05	23.52
1370	NYSE	TBI	Wed, May 29, 2013	23.13	23.30	22.85	23.09
1369	NYSE	TBI	Tue, May 28, 2013	23.10	23.46	23.01	23.28
1368	NYSE	TBI	Fri, May 24, 2013	23.06	23.25	22.56	22.92
1367	NYSE	TBI	Thu, May 23, 2013	22.76	23.32	22.76	23.25
1366	NYSE	TBI	Wed, May 22, 2013	22.73	23.17	22.73	23.00
1365	NYSE	TBI	Tue, May 21, 2013	22.70	22.75	22.40	22.69
1364	NYSE	TBI	Mon, May 20, 2013	22.45	22.73	22.41	22.65
1363	NYSE	TBI	Fri, May 17, 2013	22.57	22.70	22.30	22.58
1362	NYSE	TBI	Thu, May 16, 2013	22.33	22.62	22.20	22.49
1361	NYSE	TBI	Wed, May 15, 2013	22.29	22.42	22.09	22.42
1360	NYSE	TBI	Tue, May 14, 2013	21.63	22.32	21.63	22.28
1359	NYSE	TBI	Mon, May 13, 2013	21.68	21.73	21.49	21.73
1358	NYSE	TBI	Fri, May 10, 2013	21.50	21.75	21.40	21.67
1357	NYSE	TBI	Thu, May 9, 2013	21.71	21.71	21.42	21.51
1356	NYSE	TBI	Wed, May 8, 2013	21.41	21.75	21.21	21.67
1355	NYSE	TBI	Tue, May 7, 2013	20.94	21.36	20.80	21.34
1354	NYSE	TBI	Mon, May 6, 2013	20.86	20.99	20.62	20.91
1353	NYSE	TBI	Fri, May 3, 2013	20.50	21.09	20.48	20.82
1352	NYSE	TBI	Thu, May 2, 2013	19.96	20.33	19.86	20.27
1351	NYSE	TBI	Wed, May 1, 2013	20.58	20.69	19.93	19.93
1350	NYSE	TBI	Tue, Apr 30, 2013	20.60	20.77	20.56	20.72
1349	NYSE	TBI	Mon, Apr 29, 2013	20.25	20.58	20.09	20.53
1348	NYSE	TBI	Fri, Apr 26, 2013	19.97	20.23	19.94	20.22
1347	NYSE	TBI	Thu, Apr 25, 2013	20.38	20.54	19.31	20.04
1346	NYSE	TBI	Wed, Apr 24, 2013	20.07	20.10	19.73	19.88
1345	NYSE	TBI	Tue, Apr 23, 2013	20.10	20.19	19.87	20.02
1344	NYSE	TBI	Mon, Apr 22, 2013	20.48	20.48	19.94	20.00
1343	NYSE	TBI	Fri, Apr 19, 2013	20.16	20.47	20.03	20.39
1342	NYSE	TBI	Thu, Apr 18, 2013	20.26	20.28	19.92	20.10
1341	NYSE	TBI	Wed, Apr 17, 2013	20.11	20.42	19.94	20.18
1340	NYSE	TBI	Tue, Apr 16, 2013	19.95	20.20	19.82	20.17
1339	NYSE	TBI	Mon, Apr 15, 2013	19.88	20.13	19.77	19.87
1338	NYSE	TBI	Fri, Apr 12, 2013	20.16	20.20	19.97	20.07
1337	NYSE	TBI	Thu, Apr 11, 2013	20.08	20.23	19.94	20.18
1336	NYSE	TBI	Wed, Apr 10, 2013	20.04	20.04	19.85	20.00
1335	NYSE	TBI	Tue, Apr 9, 2013	20.19	20.19	19.82	19.90
1334	NYSE	TBI	Mon, Apr 8, 2013	19.91	20.25	19.91	20.19
1333	NYSE	TBI	Fri, Apr 5, 2013	20.02	20.12	19.71	19.84
1332	NYSE	TBI	Thu, Apr 4, 2013	20.53	20.53	20.33	20.40
1331	NYSE	TBI	Wed, Apr 3, 2013	20.76	20.81	20.40	20.48
1330	NYSE	TBI	Tue, Apr 2, 2013	21.13	21.26	20.77	20.78
1329	NYSE	TBI	Mon, Apr 1, 2013	21.15	21.15	20.90	21.00
1328	NYSE	TBI	Thu, Mar 28, 2013	21.17	21.30	21.08	21.14
1327	NYSE	TBI	Wed, Mar 27, 2013	21.08	21.20	21.04	21.10
1326	NYSE	TBI	Tue, Mar 26, 2013	21.27	21.43	21.17	21.25
1325	NYSE	TBI	Mon, Mar 25, 2013	21.12	21.36	21.03	21.16
1324	NYSE	TBI	Fri, Mar 22, 2013	21.10	21.21	20.99	21.12
1323	NYSE	TBI	Thu, Mar 21, 2013	21.15	21.29	21.01	21.09
1322	NYSE	TBI	Wed, Mar 20, 2013	21.25	21.40	21.11	21.28
1321	NYSE	TBI	Tue, Mar 19, 2013	21.02	21.25	21.00	21.17
1320	NYSE	TBI	Mon, Mar 18, 2013	21.09	21.11	20.87	20.99
1319	NYSE	TBI	Fri, Mar 15, 2013	21.03	21.35	21.01	21.24
1318	NYSE	TBI	Thu, Mar 14, 2013	20.96	21.13	20.91	21.06
1317	NYSE	TBI	Wed, Mar 13, 2013	20.87	20.96	20.64	20.89
1316	NYSE	TBI	Tue, Mar 12, 2013	20.93	21.07	20.79	20.92
1315	NYSE	TBI	Mon, Mar 11, 2013	20.79	21.00	20.72	21.00
1314	NYSE	TBI	Fri, Mar 8, 2013	20.76	20.88	20.57	20.78
1313	NYSE	TBI	Thu, Mar 7, 2013	20.38	20.63	20.36	20.56
1312	NYSE	TBI	Wed, Mar 6, 2013	20.06	20.51	19.86	20.41
1311	NYSE	TBI	Tue, Mar 5, 2013	19.81	20.15	19.81	19.95
1310	NYSE	TBI	Mon, Mar 4, 2013	19.75	20.00	19.54	19.75
1309	NYSE	TBI	Fri, Mar 1, 2013	19.30	19.78	19.01	19.78
1308	NYSE	TBI	Thu, Feb 28, 2013	19.17	19.45	19.17	19.39
1307	NYSE	TBI	Wed, Feb 27, 2013	18.71	19.30	18.71	19.20
1306	NYSE	TBI	Tue, Feb 26, 2013	18.89	18.97	18.68	18.75
1305	NYSE	TBI	Mon, Feb 25, 2013	18.96	19.05	18.69	18.75
1304	NYSE	TBI	Fri, Feb 22, 2013	18.82	18.94	18.69	18.93
1303	NYSE	TBI	Thu, Feb 21, 2013	18.92	18.92	18.55	18.64
1302	NYSE	TBI	Wed, Feb 20, 2013	19.14	19.26	18.92	18.95
1301	NYSE	TBI	Tue, Feb 19, 2013	18.66	19.41	18.66	19.20
1300	NYSE	TBI	Fri, Feb 15, 2013	18.67	18.90	18.52	18.66
1299	NYSE	TBI	Thu, Feb 14, 2013	18.53	18.81	18.53	18.61
1298	NYSE	TBI	Wed, Feb 13, 2013	18.50	18.60	18.44	18.60
1297	NYSE	TBI	Tue, Feb 12, 2013	18.36	18.56	18.35	18.50
1296	NYSE	TBI	Mon, Feb 11, 2013	18.35	18.40	18.10	18.38
1295	NYSE	TBI	Fri, Feb 8, 2013	18.25	18.49	18.16	18.41
1294	NYSE	TBI	Thu, Feb 7, 2013	18.30	18.53	18.15	18.25
1293	NYSE	TBI	Wed, Feb 6, 2013	16.85	18.90	16.85	18.30
1292	NYSE	TBI	Tue, Feb 5, 2013	17.21	17.39	16.80	16.85
1291	NYSE	TBI	Mon, Feb 4, 2013	17.28	17.41	17.06	17.16
1290	NYSE	TBI	Fri, Feb 1, 2013	17.25	17.52	17.18	17.40
1289	NYSE	TBI	Thu, Jan 31, 2013	17.15	17.34	17.00	17.19
1288	NYSE	TBI	Wed, Jan 30, 2013	17.10	17.42	17.05	17.21
1287	NYSE	TBI	Tue, Jan 29, 2013	17.00	17.23	16.96	17.10
1286	NYSE	TBI	Mon, Jan 28, 2013	17.09	17.20	16.84	17.01
1285	NYSE	TBI	Fri, Jan 25, 2013	17.39	17.39	16.98	17.11
1284	NYSE	TBI	Thu, Jan 24, 2013	17.01	17.46	16.89	17.30
1283	NYSE	TBI	Wed, Jan 23, 2013	17.01	17.12	16.92	16.98
1282	NYSE	TBI	Tue, Jan 22, 2013	16.97	17.06	16.75	17.06
1281	NYSE	TBI	Fri, Jan 18, 2013	16.92	17.01	16.12	17.01
1280	NYSE	TBI	Thu, Jan 17, 2013	16.94	17.10	16.91	17.02
1279	NYSE	TBI	Wed, Jan 16, 2013	17.18	17.27	16.86	16.91
1278	NYSE	TBI	Tue, Jan 15, 2013	16.82	17.32	16.82	17.29
1277	NYSE	TBI	Mon, Jan 14, 2013	16.90	17.03	16.82	16.92
1276	NYSE	TBI	Fri, Jan 11, 2013	16.79	17.06	16.77	16.98
1275	NYSE	TBI	Thu, Jan 10, 2013	16.91	16.95	16.60	16.70
1274	NYSE	TBI	Wed, Jan 9, 2013	16.91	16.97	16.79	16.81
1273	NYSE	TBI	Tue, Jan 8, 2013	16.87	17.04	16.70	16.82
1272	NYSE	TBI	Mon, Jan 7, 2013	16.74	17.00	16.70	16.93
1271	NYSE	TBI	Fri, Jan 4, 2013	16.81	17.00	16.57	16.85
1270	NYSE	TBI	Thu, Jan 3, 2013	16.59	16.75	16.53	16.73
1269	NYSE	TBI	Wed, Jan 2, 2013	16.09	16.61	15.96	16.60
1268	NYSE	TBI	Mon, Dec 31, 2012	15.52	15.80	15.36	15.75
1267	NYSE	TBI	Fri, Dec 28, 2012	15.41	15.61	15.37	15.54
1266	NYSE	TBI	Thu, Dec 27, 2012	15.61	15.62	15.25	15.51
1265	NYSE	TBI	Wed, Dec 26, 2012	15.58	15.63	15.36	15.54
1264	NYSE	TBI	Mon, Dec 24, 2012	15.58	15.58	15.19	15.52
1263	NYSE	TBI	Fri, Dec 21, 2012	15.43	15.72	15.31	15.65
1262	NYSE	TBI	Thu, Dec 20, 2012	14.78	15.55	14.78	15.55
1261	NYSE	TBI	Wed, Dec 19, 2012	14.48	14.91	14.48	14.79
1260	NYSE	TBI	Tue, Dec 18, 2012	14.37	14.54	14.25	14.50
1259	NYSE	TBI	Mon, Dec 17, 2012	14.33	14.42	14.23	14.32
1258	NYSE	TBI	Fri, Dec 14, 2012	14.46	14.46	14.21	14.27
1257	NYSE	TBI	Thu, Dec 13, 2012	14.46	14.54	14.33	14.36
1256	NYSE	TBI	Wed, Dec 12, 2012	14.78	14.85	14.46	14.48
1255	NYSE	TBI	Tue, Dec 11, 2012	14.34	14.89	14.34	14.77
1254	NYSE	TBI	Mon, Dec 10, 2012	14.27	14.43	14.21	14.30
1253	NYSE	TBI	Fri, Dec 7, 2012	14.29	14.41	13.93	14.24
1252	NYSE	TBI	Thu, Dec 6, 2012	14.09	14.26	14.01	14.21
1251	NYSE	TBI	Wed, Dec 5, 2012	14.25	14.39	14.05	14.15
1250	NYSE	TBI	Tue, Dec 4, 2012	14.11	14.27	13.96	14.21
1249	NYSE	TBI	Mon, Dec 3, 2012	14.36	14.36	14.11	14.12
1248	NYSE	TBI	Fri, Nov 30, 2012	14.21	14.37	14.19	14.25
1247	NYSE	TBI	Thu, Nov 29, 2012	14.20	14.32	14.05	14.16
1246	NYSE	TBI	Wed, Nov 28, 2012	13.98	14.13	13.82	14.06
1245	NYSE	TBI	Tue, Nov 27, 2012	14.37	14.41	14.07	14.10
1244	NYSE	TBI	Mon, Nov 26, 2012	14.00	14.33	13.99	14.23
1243	NYSE	TBI	Fri, Nov 23, 2012	13.89	14.09	13.75	14.07
1242	NYSE	TBI	Wed, Nov 21, 2012	13.70	13.81	13.33	13.81
1241	NYSE	TBI	Tue, Nov 20, 2012	13.74	13.80	13.57	13.69
1240	NYSE	TBI	Mon, Nov 19, 2012	14.00	14.13	13.71	13.82
1239	NYSE	TBI	Fri, Nov 16, 2012	13.77	13.88	13.58	13.81
1238	NYSE	TBI	Thu, Nov 15, 2012	13.77	13.82	13.56	13.81
1237	NYSE	TBI	Wed, Nov 14, 2012	13.93	13.96	13.73	13.80
1236	NYSE	TBI	Tue, Nov 13, 2012	13.68	13.95	13.68	13.88
1235	NYSE	TBI	Mon, Nov 12, 2012	13.80	13.92	13.65	13.71
1234	NYSE	TBI	Fri, Nov 9, 2012	13.66	13.88	13.60	13.70
1233	NYSE	TBI	Thu, Nov 8, 2012	13.85	13.90	13.71	13.77
1232	NYSE	TBI	Wed, Nov 7, 2012	14.00	14.00	13.70	13.78
1231	NYSE	TBI	Tue, Nov 6, 2012	13.67	14.42	13.61	14.22
1230	NYSE	TBI	Mon, Nov 5, 2012	13.62	13.75	13.41	13.65
1229	NYSE	TBI	Fri, Nov 2, 2012	13.66	13.93	13.23	13.65
1228	NYSE	TBI	Thu, Nov 1, 2012	12.98	13.34	12.97	13.16
1227	NYSE	TBI	Wed, Oct 31, 2012	12.89	13.07	12.69	13.05
1226	NYSE	TBI	Fri, Oct 26, 2012	13.43	13.53	12.71	12.89
1225	NYSE	TBI	Thu, Oct 25, 2012	13.88	13.88	11.84	13.50
1224	NYSE	TBI	Wed, Oct 24, 2012	16.10	16.10	15.86	15.98
1223	NYSE	TBI	Tue, Oct 23, 2012	15.98	16.11	15.80	16.00
1222	NYSE	TBI	Mon, Oct 22, 2012	16.08	16.27	16.05	16.17
1221	NYSE	TBI	Fri, Oct 19, 2012	16.14	16.23	15.80	16.16
1220	NYSE	TBI	Thu, Oct 18, 2012	16.12	16.24	16.00	16.21
1219	NYSE	TBI	Wed, Oct 17, 2012	15.84	16.12	15.78	16.11
1218	NYSE	TBI	Tue, Oct 16, 2012	15.85	15.98	15.76	15.85
1217	NYSE	TBI	Mon, Oct 15, 2012	15.54	15.78	15.43	15.68
1216	NYSE	TBI	Fri, Oct 12, 2012	15.67	15.78	15.41	15.49
1215	NYSE	TBI	Thu, Oct 11, 2012	15.85	15.89	15.69	15.69
1214	NYSE	TBI	Wed, Oct 10, 2012	15.58	15.69	15.46	15.65
1213	NYSE	TBI	Tue, Oct 9, 2012	15.96	15.96	15.45	15.54
1212	NYSE	TBI	Mon, Oct 8, 2012	15.92	16.00	15.85	15.93
1211	NYSE	TBI	Fri, Oct 5, 2012	16.21	16.51	15.99	16.00
1210	NYSE	TBI	Thu, Oct 4, 2012	15.75	16.12	15.56	16.07
1209	NYSE	TBI	Wed, Oct 3, 2012	15.77	15.87	15.55	15.69
1208	NYSE	TBI	Tue, Oct 2, 2012	15.88	15.88	15.55	15.76
1207	NYSE	TBI	Mon, Oct 1, 2012	15.83	16.01	15.65	15.77
1206	NYSE	TBI	Fri, Sep 28, 2012	15.84	15.89	15.65	15.72
1205	NYSE	TBI	Thu, Sep 27, 2012	15.98	16.09	15.72	15.96
1204	NYSE	TBI	Wed, Sep 26, 2012	16.12	16.12	15.82	15.90
1203	NYSE	TBI	Tue, Sep 25, 2012	16.60	16.72	16.07	16.11
1202	NYSE	TBI	Mon, Sep 24, 2012	16.05	16.80	15.82	16.48
1201	NYSE	TBI	Fri, Sep 21, 2012	17.25	17.31	16.68	16.68
1200	NYSE	TBI	Thu, Sep 20, 2012	17.01	17.24	16.87	16.97
1199	NYSE	TBI	Wed, Sep 19, 2012	17.30	17.40	17.02	17.18
1198	NYSE	TBI	Tue, Sep 18, 2012	17.14	17.29	17.07	17.29
1197	NYSE	TBI	Mon, Sep 17, 2012	17.23	17.26	17.12	17.24
1196	NYSE	TBI	Fri, Sep 14, 2012	17.14	17.40	17.10	17.36
1195	NYSE	TBI	Thu, Sep 13, 2012	16.66	17.26	16.55	17.00
1194	NYSE	TBI	Wed, Sep 12, 2012	16.66	16.77	16.50	16.61
1193	NYSE	TBI	Tue, Sep 11, 2012	16.61	16.78	16.52	16.63
1192	NYSE	TBI	Mon, Sep 10, 2012	16.69	16.84	16.51	16.60
1191	NYSE	TBI	Fri, Sep 7, 2012	16.61	16.86	16.46	16.76
1190	NYSE	TBI	Thu, Sep 6, 2012	15.68	16.54	15.68	16.51
1189	NYSE	TBI	Wed, Sep 5, 2012	15.48	15.70	15.46	15.60
1188	NYSE	TBI	Tue, Sep 4, 2012	15.51	15.55	15.05	15.51
1187	NYSE	TBI	Fri, Aug 31, 2012	15.72	15.72	15.36	15.53
1186	NYSE	TBI	Thu, Aug 30, 2012	15.61	15.70	15.52	15.52
1185	NYSE	TBI	Wed, Aug 29, 2012	15.75	15.89	15.68	15.78
1184	NYSE	TBI	Tue, Aug 28, 2012	15.68	15.89	15.63	15.73
1183	NYSE	TBI	Mon, Aug 27, 2012	15.76	15.98	15.68	15.68
1182	NYSE	TBI	Fri, Aug 24, 2012	15.87	15.96	15.63	15.72
1181	NYSE	TBI	Thu, Aug 23, 2012	16.05	16.17	15.95	15.96
1180	NYSE	TBI	Wed, Aug 22, 2012	16.32	16.41	16.03	16.09
1179	NYSE	TBI	Tue, Aug 21, 2012	16.47	16.69	16.18	16.41
1178	NYSE	TBI	Mon, Aug 20, 2012	16.39	16.59	16.22	16.39
1177	NYSE	TBI	Fri, Aug 17, 2012	16.01	16.49	15.93	16.46
1176	NYSE	TBI	Thu, Aug 16, 2012	15.81	16.16	15.76	16.03
1175	NYSE	TBI	Wed, Aug 15, 2012	15.39	15.90	15.39	15.88
1174	NYSE	TBI	Tue, Aug 14, 2012	15.77	15.81	15.33	15.43
1173	NYSE	TBI	Mon, Aug 13, 2012	15.74	15.89	15.46	15.70
1172	NYSE	TBI	Fri, Aug 10, 2012	15.71	15.95	15.43	15.84
1171	NYSE	TBI	Thu, Aug 9, 2012	15.80	15.95	15.73	15.79
1170	NYSE	TBI	Wed, Aug 8, 2012	15.31	15.97	15.31	15.85
1169	NYSE	TBI	Tue, Aug 7, 2012	15.18	15.64	15.10	15.40
1168	NYSE	TBI	Mon, Aug 6, 2012	15.16	15.39	14.96	15.09
1167	NYSE	TBI	Fri, Aug 3, 2012	14.66	15.32	14.66	15.14
1166	NYSE	TBI	Thu, Aug 2, 2012	14.52	14.68	14.21	14.36
1165	NYSE	TBI	Wed, Aug 1, 2012	15.32	15.32	14.71	14.71
1164	NYSE	TBI	Tue, Jul 31, 2012	14.90	15.30	14.90	15.22
1163	NYSE	TBI	Mon, Jul 30, 2012	14.85	15.11	14.74	15.00
1162	NYSE	TBI	Fri, Jul 27, 2012	14.60	15.12	14.47	14.85
1161	NYSE	TBI	Thu, Jul 26, 2012	15.04	15.53	14.18	14.46
1160	NYSE	TBI	Wed, Jul 25, 2012	15.00	15.16	14.90	15.06
1159	NYSE	TBI	Tue, Jul 24, 2012	15.13	15.13	14.87	14.91
1158	NYSE	TBI	Mon, Jul 23, 2012	14.95	15.24	14.75	15.10
1157	NYSE	TBI	Fri, Jul 20, 2012	15.43	15.47	15.18	15.33
1156	NYSE	TBI	Thu, Jul 19, 2012	15.73	15.82	15.53	15.65
1155	NYSE	TBI	Wed, Jul 18, 2012	15.63	15.94	15.63	15.70
1154	NYSE	TBI	Tue, Jul 17, 2012	15.85	15.85	15.40	15.67
1153	NYSE	TBI	Mon, Jul 16, 2012	15.71	15.84	15.65	15.68
1152	NYSE	TBI	Fri, Jul 13, 2012	15.86	16.09	15.73	15.79
1151	NYSE	TBI	Thu, Jul 12, 2012	15.34	15.96	15.22	15.82
1150	NYSE	TBI	Wed, Jul 11, 2012	15.68	15.70	15.43	15.53
1149	NYSE	TBI	Tue, Jul 10, 2012	16.03	16.21	15.64	15.68
1148	NYSE	TBI	Mon, Jul 9, 2012	16.05	16.13	15.80	15.85
1147	NYSE	TBI	Fri, Jul 6, 2012	15.87	16.22	15.69	16.13
1146	NYSE	TBI	Thu, Jul 5, 2012	15.93	16.27	15.92	16.11
1145	NYSE	TBI	Tue, Jul 3, 2012	15.82	16.00	15.75	16.00
1144	NYSE	TBI	Mon, Jul 2, 2012	15.50	15.83	15.11	15.83
1143	NYSE	TBI	Fri, Jun 29, 2012	14.73	15.50	14.62	15.48
1142	NYSE	TBI	Thu, Jun 28, 2012	13.92	14.34	13.81	14.34
1141	NYSE	TBI	Wed, Jun 27, 2012	13.83	14.17	13.83	14.10
1140	NYSE	TBI	Tue, Jun 26, 2012	14.05	14.12	13.75	13.82
1139	NYSE	TBI	Mon, Jun 25, 2012	14.11	14.17	13.88	13.99
1138	NYSE	TBI	Fri, Jun 22, 2012	14.41	14.51	14.32	14.42
1137	NYSE	TBI	Thu, Jun 21, 2012	14.75	14.78	13.99	14.28
1136	NYSE	TBI	Wed, Jun 20, 2012	14.96	14.96	14.69	14.77
1135	NYSE	TBI	Tue, Jun 19, 2012	14.56	15.14	14.54	14.91
1134	NYSE	TBI	Mon, Jun 18, 2012	14.28	14.58	14.20	14.47
1133	NYSE	TBI	Fri, Jun 15, 2012	14.64	14.66	14.34	14.45
1132	NYSE	TBI	Thu, Jun 14, 2012	14.44	14.82	14.43	14.64
1131	NYSE	TBI	Wed, Jun 13, 2012	14.87	14.87	14.38	14.45
1130	NYSE	TBI	Tue, Jun 12, 2012	14.83	14.97	14.50	14.94
1129	NYSE	TBI	Mon, Jun 11, 2012	15.37	15.37	14.67	14.71
1128	NYSE	TBI	Fri, Jun 8, 2012	14.92	15.38	14.69	15.16
1127	NYSE	TBI	Thu, Jun 7, 2012	15.42	15.49	14.88	14.99
1126	NYSE	TBI	Wed, Jun 6, 2012	14.80	15.34	14.58	15.17
1125	NYSE	TBI	Tue, Jun 5, 2012	13.99	14.67	13.99	14.62
1124	NYSE	TBI	Mon, Jun 4, 2012	13.78	14.21	13.59	14.11
1123	NYSE	TBI	Fri, Jun 1, 2012	14.64	14.75	13.83	13.84
1122	NYSE	TBI	Thu, May 31, 2012	15.11	15.24	14.75	14.95
1121	NYSE	TBI	Wed, May 30, 2012	15.23	15.33	15.05	15.12
1120	NYSE	TBI	Tue, May 29, 2012	15.42	15.61	15.15	15.44
1119	NYSE	TBI	Fri, May 25, 2012	15.26	15.36	15.14	15.25
1118	NYSE	TBI	Thu, May 24, 2012	15.43	15.62	14.97	15.29
1117	NYSE	TBI	Wed, May 23, 2012	15.09	15.44	14.92	15.44
1116	NYSE	TBI	Tue, May 22, 2012	15.60	15.64	15.18	15.32
1115	NYSE	TBI	Mon, May 21, 2012	15.33	15.63	15.11	15.61
1114	NYSE	TBI	Fri, May 18, 2012	15.52	15.68	15.18	15.27
1113	NYSE	TBI	Thu, May 17, 2012	16.12	16.16	15.54	15.55
1112	NYSE	TBI	Wed, May 16, 2012	16.37	16.46	16.00	16.03
1111	NYSE	TBI	Tue, May 15, 2012	16.32	16.61	16.27	16.32
1110	NYSE	TBI	Mon, May 14, 2012	16.17	16.43	16.15	16.37
1109	NYSE	TBI	Fri, May 11, 2012	16.15	16.49	16.12	16.44
1108	NYSE	TBI	Thu, May 10, 2012	16.27	16.53	16.02	16.37
1107	NYSE	TBI	Wed, May 9, 2012	16.04	16.18	15.80	16.07
1106	NYSE	TBI	Tue, May 8, 2012	16.21	16.37	16.05	16.30
1105	NYSE	TBI	Mon, May 7, 2012	16.42	16.60	16.26	16.39
1104	NYSE	TBI	Fri, May 4, 2012	16.94	16.94	16.44	16.52
1103	NYSE	TBI	Thu, May 3, 2012	17.23	17.48	17.01	17.07
1102	NYSE	TBI	Wed, May 2, 2012	16.82	17.21	16.72	17.21
1101	NYSE	TBI	Tue, May 1, 2012	17.24	17.52	17.03	17.09
1100	NYSE	TBI	Mon, Apr 30, 2012	17.19	17.41	16.84	17.26
1099	NYSE	TBI	Fri, Apr 27, 2012	17.23	17.42	16.78	17.22
1098	NYSE	TBI	Thu, Apr 26, 2012	16.73	17.21	16.38	17.14
1097	NYSE	TBI	Wed, Apr 25, 2012	17.07	17.40	16.79	16.80
1096	NYSE	TBI	Tue, Apr 24, 2012	16.33	16.79	16.27	16.75
1095	NYSE	TBI	Mon, Apr 23, 2012	16.79	16.81	16.23	16.36
1094	NYSE	TBI	Fri, Apr 20, 2012	17.12	17.54	17.00	17.16
1093	NYSE	TBI	Thu, Apr 19, 2012	17.18	17.24	16.72	16.88
1092	NYSE	TBI	Wed, Apr 18, 2012	16.98	17.31	16.95	17.17
1091	NYSE	TBI	Tue, Apr 17, 2012	16.95	17.48	16.95	17.10
1090	NYSE	TBI	Mon, Apr 16, 2012	16.70	16.95	16.40	16.75
1089	NYSE	TBI	Fri, Apr 13, 2012	16.92	17.00	16.58	16.60
1088	NYSE	TBI	Thu, Apr 12, 2012	16.60	17.13	16.56	17.02
1087	NYSE	TBI	Wed, Apr 11, 2012	16.53	16.61	16.40	16.61
1086	NYSE	TBI	Tue, Apr 10, 2012	16.87	16.87	16.20	16.34
1085	NYSE	TBI	Mon, Apr 9, 2012	16.87	17.00	16.59	16.90
1084	NYSE	TBI	Thu, Apr 5, 2012	17.17	17.40	17.17	17.31
1083	NYSE	TBI	Wed, Apr 4, 2012	17.38	17.49	17.13	17.29
1082	NYSE	TBI	Tue, Apr 3, 2012	18.08	18.13	17.60	17.68
1081	NYSE	TBI	Mon, Apr 2, 2012	17.78	18.22	17.68	18.12
1080	NYSE	TBI	Fri, Mar 30, 2012	18.00	18.00	17.71	17.88
1079	NYSE	TBI	Thu, Mar 29, 2012	17.37	17.87	17.27	17.81
1078	NYSE	TBI	Wed, Mar 28, 2012	17.50	17.69	17.38	17.56
1077	NYSE	TBI	Tue, Mar 27, 2012	17.95	18.01	17.50	17.50
1076	NYSE	TBI	Mon, Mar 26, 2012	17.71	18.13	17.63	17.99
1075	NYSE	TBI	Fri, Mar 23, 2012	17.02	17.50	16.90	17.48
1074	NYSE	TBI	Thu, Mar 22, 2012	16.93	17.07	16.88	17.00
1073	NYSE	TBI	Wed, Mar 21, 2012	17.15	17.44	17.10	17.19
1072	NYSE	TBI	Tue, Mar 20, 2012	17.35	17.41	16.98	17.06
1071	NYSE	TBI	Mon, Mar 19, 2012	17.26	17.68	17.14	17.53
1070	NYSE	TBI	Fri, Mar 16, 2012	17.34	17.37	17.15	17.25
1069	NYSE	TBI	Thu, Mar 15, 2012	17.14	17.38	17.06	17.31
1068	NYSE	TBI	Wed, Mar 14, 2012	17.57	17.70	17.13	17.18
1067	NYSE	TBI	Tue, Mar 13, 2012	17.50	17.69	17.19	17.69
1066	NYSE	TBI	Mon, Mar 12, 2012	17.40	17.58	17.11	17.31
1065	NYSE	TBI	Fri, Mar 9, 2012	16.90	17.48	16.75	17.43
1064	NYSE	TBI	Thu, Mar 8, 2012	16.58	16.93	16.42	16.93
1063	NYSE	TBI	Wed, Mar 7, 2012	16.30	16.48	16.21	16.44
1062	NYSE	TBI	Tue, Mar 6, 2012	16.27	16.44	16.14	16.20
1061	NYSE	TBI	Mon, Mar 5, 2012	16.33	16.55	16.15	16.48
1060	NYSE	TBI	Fri, Mar 2, 2012	16.80	16.93	16.20	16.44
1059	NYSE	TBI	Thu, Mar 1, 2012	16.69	17.05	16.69	16.80
1058	NYSE	TBI	Wed, Feb 29, 2012	16.68	16.93	16.31	16.56
1057	NYSE	TBI	Tue, Feb 28, 2012	16.87	16.98	16.48	16.70
1056	NYSE	TBI	Mon, Feb 27, 2012	16.68	16.99	16.50	16.85
1055	NYSE	TBI	Fri, Feb 24, 2012	16.93	16.97	16.76	16.92
1054	NYSE	TBI	Thu, Feb 23, 2012	16.71	16.99	16.53	16.95
1053	NYSE	TBI	Wed, Feb 22, 2012	16.77	17.00	16.53	16.69
1052	NYSE	TBI	Tue, Feb 21, 2012	16.77	16.87	16.62	16.83
1051	NYSE	TBI	Fri, Feb 17, 2012	16.72	17.06	16.68	16.80
1050	NYSE	TBI	Thu, Feb 16, 2012	16.64	16.75	16.50	16.70
1049	NYSE	TBI	Wed, Feb 15, 2012	16.78	16.78	16.37	16.58
1048	NYSE	TBI	Tue, Feb 14, 2012	16.75	16.86	16.26	16.71
1047	NYSE	TBI	Mon, Feb 13, 2012	17.22	17.36	16.82	16.87
1046	NYSE	TBI	Fri, Feb 10, 2012	17.05	17.17	16.69	16.89
1045	NYSE	TBI	Thu, Feb 9, 2012	17.99	17.99	16.87	17.33
1044	NYSE	TBI	Wed, Feb 8, 2012	16.93	17.18	16.83	17.12
1043	NYSE	TBI	Tue, Feb 7, 2012	16.75	16.96	16.74	16.94
1042	NYSE	TBI	Mon, Feb 6, 2012	17.02	17.09	16.63	16.82
1041	NYSE	TBI	Fri, Feb 3, 2012	17.18	17.41	17.00	17.22
1040	NYSE	TBI	Thu, Feb 2, 2012	16.98	17.37	16.65	16.70
1039	NYSE	TBI	Wed, Feb 1, 2012	16.72	17.32	16.65	16.94
1038	NYSE	TBI	Tue, Jan 31, 2012	16.54	16.81	16.26	16.51
1037	NYSE	TBI	Mon, Jan 30, 2012	16.55	16.63	16.38	16.48
1036	NYSE	TBI	Fri, Jan 27, 2012	16.56	16.99	16.45	16.77
1035	NYSE	TBI	Thu, Jan 26, 2012	16.67	17.02	16.63	16.72
1034	NYSE	TBI	Wed, Jan 25, 2012	16.58	16.67	16.27	16.61
1033	NYSE	TBI	Tue, Jan 24, 2012	16.36	16.74	16.28	16.67
1032	NYSE	TBI	Mon, Jan 23, 2012	16.80	17.06	16.45	16.55
1031	NYSE	TBI	Fri, Jan 20, 2012	16.40	16.84	16.40	16.80
1030	NYSE	TBI	Thu, Jan 19, 2012	16.47	16.55	16.29	16.46
1029	NYSE	TBI	Wed, Jan 18, 2012	15.93	16.35	15.82	16.35
1028	NYSE	TBI	Tue, Jan 17, 2012	16.12	16.21	15.92	16.01
1027	NYSE	TBI	Fri, Jan 13, 2012	15.74	16.08	15.74	15.96
1026	NYSE	TBI	Thu, Jan 12, 2012	15.96	16.11	15.91	16.02
1025	NYSE	TBI	Wed, Jan 11, 2012	15.21	16.05	15.06	15.93
1024	NYSE	TBI	Tue, Jan 10, 2012	14.93	15.36	14.90	15.33
1023	NYSE	TBI	Mon, Jan 9, 2012	14.67	14.81	14.51	14.75
1022	NYSE	TBI	Fri, Jan 6, 2012	14.65	14.87	14.54	14.59
1021	NYSE	TBI	Thu, Jan 5, 2012	14.31	14.85	14.21	14.64
1020	NYSE	TBI	Wed, Jan 4, 2012	14.25	14.58	14.17	14.48
1019	NYSE	TBI	Tue, Jan 3, 2012	14.44	14.53	14.21	14.37
1018	NYSE	TBI	Fri, Dec 30, 2011	13.85	14.00	13.76	13.88
1017	NYSE	TBI	Thu, Dec 29, 2011	13.66	14.03	13.63	13.91
1016	NYSE	TBI	Wed, Dec 28, 2011	13.87	13.95	13.52	13.54
1015	NYSE	TBI	Tue, Dec 27, 2011	13.77	14.00	13.58	13.93
1014	NYSE	TBI	Fri, Dec 23, 2011	14.03	14.03	13.85	13.88
1013	NYSE	TBI	Thu, Dec 22, 2011	13.65	14.01	13.59	13.97
1012	NYSE	TBI	Wed, Dec 21, 2011	13.56	13.65	13.26	13.58
1011	NYSE	TBI	Tue, Dec 20, 2011	12.91	13.66	12.91	13.64
1010	NYSE	TBI	Mon, Dec 19, 2011	13.30	13.46	12.52	12.53
1009	NYSE	TBI	Fri, Dec 16, 2011	12.93	13.23	12.84	13.15
1008	NYSE	TBI	Thu, Dec 15, 2011	12.65	12.84	12.54	12.75
1007	NYSE	TBI	Wed, Dec 14, 2011	12.64	12.76	12.37	12.39
1006	NYSE	TBI	Tue, Dec 13, 2011	13.26	13.38	12.77	12.80
1005	NYSE	TBI	Mon, Dec 12, 2011	13.10	13.13	12.78	13.08
1004	NYSE	TBI	Fri, Dec 9, 2011	12.87	13.53	12.79	13.40
1003	NYSE	TBI	Thu, Dec 8, 2011	13.20	13.26	12.79	12.84
1002	NYSE	TBI	Wed, Dec 7, 2011	13.23	13.47	12.92	13.40
1001	NYSE	TBI	Tue, Dec 6, 2011	13.34	13.49	13.12	13.35
1000	NYSE	TBI	Mon, Dec 5, 2011	13.42	13.60	13.09	13.36
999	NYSE	TBI	Fri, Dec 2, 2011	12.99	13.53	12.92	13.14
998	NYSE	TBI	Thu, Dec 1, 2011	12.79	13.09	12.61	12.73
997	NYSE	TBI	Wed, Nov 30, 2011	12.22	12.87	12.08	12.87
996	NYSE	TBI	Tue, Nov 29, 2011	11.88	11.95	11.61	11.76
995	NYSE	TBI	Mon, Nov 28, 2011	11.68	11.98	11.54	11.88
994	NYSE	TBI	Fri, Nov 25, 2011	11.48	11.63	11.18	11.18
993	NYSE	TBI	Wed, Nov 23, 2011	11.78	11.78	11.54	11.57
992	NYSE	TBI	Tue, Nov 22, 2011	12.01	12.04	11.70	11.83
991	NYSE	TBI	Mon, Nov 21, 2011	11.83	12.10	11.66	12.00
990	NYSE	TBI	Fri, Nov 18, 2011	12.15	12.20	11.90	12.12
989	NYSE	TBI	Thu, Nov 17, 2011	12.37	12.46	12.04	12.13
988	NYSE	TBI	Wed, Nov 16, 2011	12.55	12.85	12.37	12.40
987	NYSE	TBI	Tue, Nov 15, 2011	12.51	12.95	12.37	12.80
986	NYSE	TBI	Mon, Nov 14, 2011	12.93	13.03	12.55	12.58
985	NYSE	TBI	Fri, Nov 11, 2011	12.70	13.08	12.66	13.07
984	NYSE	TBI	Thu, Nov 10, 2011	12.48	12.70	12.15	12.52
983	NYSE	TBI	Wed, Nov 9, 2011	12.36	12.46	12.05	12.20
982	NYSE	TBI	Tue, Nov 8, 2011	12.98	12.98	12.46	12.78
981	NYSE	TBI	Mon, Nov 7, 2011	13.04	13.04	12.49	12.81
980	NYSE	TBI	Fri, Nov 4, 2011	13.11	13.28	12.93	13.11
979	NYSE	TBI	Thu, Nov 3, 2011	13.35	13.41	12.64	13.29
978	NYSE	TBI	Wed, Nov 2, 2011	13.01	13.30	12.85	13.19
977	NYSE	TBI	Tue, Nov 1, 2011	12.51	12.93	12.38	12.71
976	NYSE	TBI	Mon, Oct 31, 2011	13.48	13.62	13.20	13.22
975	NYSE	TBI	Fri, Oct 28, 2011	14.20	14.52	13.81	13.83
974	NYSE	TBI	Thu, Oct 27, 2011	13.35	14.69	13.35	14.31
973	NYSE	TBI	Wed, Oct 26, 2011	12.48	12.91	11.98	12.70
972	NYSE	TBI	Tue, Oct 25, 2011	12.74	12.74	12.11	12.18
971	NYSE	TBI	Mon, Oct 24, 2011	12.47	12.94	12.40	12.85
970	NYSE	TBI	Fri, Oct 21, 2011	12.42	12.69	12.23	12.40
969	NYSE	TBI	Thu, Oct 20, 2011	12.41	12.47	11.90	12.17
968	NYSE	TBI	Wed, Oct 19, 2011	12.67	12.89	12.33	12.38
967	NYSE	TBI	Tue, Oct 18, 2011	12.32	12.78	11.93	12.69
966	NYSE	TBI	Mon, Oct 17, 2011	12.74	12.74	12.16	12.28
965	NYSE	TBI	Fri, Oct 14, 2011	12.50	13.03	12.46	12.93
964	NYSE	TBI	Thu, Oct 13, 2011	12.31	12.49	11.97	12.28
963	NYSE	TBI	Wed, Oct 12, 2011	12.30	12.68	12.30	12.38
962	NYSE	TBI	Tue, Oct 11, 2011	12.11	12.46	12.06	12.22
961	NYSE	TBI	Mon, Oct 10, 2011	12.05	12.29	11.91	12.25
960	NYSE	TBI	Fri, Oct 7, 2011	11.96	12.11	11.48	11.74
959	NYSE	TBI	Thu, Oct 6, 2011	11.41	11.92	11.32	11.84
958	NYSE	TBI	Wed, Oct 5, 2011	11.59	11.64	11.35	11.49
957	NYSE	TBI	Tue, Oct 4, 2011	10.40	11.61	10.40	11.56
956	NYSE	TBI	Mon, Oct 3, 2011	11.19	11.50	10.54	10.54
955	NYSE	TBI	Fri, Sep 30, 2011	11.49	11.84	11.32	11.33
954	NYSE	TBI	Thu, Sep 29, 2011	11.72	11.87	11.27	11.78
953	NYSE	TBI	Wed, Sep 28, 2011	11.86	11.99	11.39	11.39
952	NYSE	TBI	Tue, Sep 27, 2011	11.70	12.17	11.56	11.82
951	NYSE	TBI	Mon, Sep 26, 2011	11.31	11.40	10.87	11.38
950	NYSE	TBI	Fri, Sep 23, 2011	10.95	11.46	10.80	11.24
949	NYSE	TBI	Thu, Sep 22, 2011	11.09	11.71	10.94	10.98
948	NYSE	TBI	Wed, Sep 21, 2011	11.84	12.11	11.55	11.58
947	NYSE	TBI	Tue, Sep 20, 2011	11.64	12.18	11.59	11.87
946	NYSE	TBI	Mon, Sep 19, 2011	11.74	11.79	11.36	11.55
945	NYSE	TBI	Fri, Sep 16, 2011	11.95	12.16	11.82	12.01
944	NYSE	TBI	Thu, Sep 15, 2011	11.98	12.04	11.70	11.90
943	NYSE	TBI	Wed, Sep 14, 2011	11.84	11.95	11.46	11.78
942	NYSE	TBI	Tue, Sep 13, 2011	11.83	11.95	11.43	11.70
941	NYSE	TBI	Mon, Sep 12, 2011	11.33	11.80	11.27	11.75
940	NYSE	TBI	Fri, Sep 9, 2011	12.26	12.47	11.49	11.52
939	NYSE	TBI	Thu, Sep 8, 2011	13.20	13.43	13.16	13.27
938	NYSE	TBI	Wed, Sep 7, 2011	13.11	13.38	12.99	13.35
937	NYSE	TBI	Tue, Sep 6, 2011	12.46	12.91	12.44	12.85
936	NYSE	TBI	Fri, Sep 2, 2011	13.23	13.44	12.85	13.14
935	NYSE	TBI	Thu, Sep 1, 2011	14.04	14.46	13.46	13.58
934	NYSE	TBI	Wed, Aug 31, 2011	14.44	14.66	13.88	14.05
933	NYSE	TBI	Tue, Aug 30, 2011	14.12	14.47	13.69	14.33
932	NYSE	TBI	Mon, Aug 29, 2011	13.84	14.29	13.58	14.26
931	NYSE	TBI	Fri, Aug 26, 2011	13.17	13.74	12.98	13.65
930	NYSE	TBI	Thu, Aug 25, 2011	13.96	14.00	13.26	13.30
929	NYSE	TBI	Wed, Aug 24, 2011	13.59	14.05	13.27	13.79
928	NYSE	TBI	Tue, Aug 23, 2011	12.76	13.71	12.58	13.62
927	NYSE	TBI	Mon, Aug 22, 2011	12.85	12.92	12.47	12.65
926	NYSE	TBI	Fri, Aug 19, 2011	12.05	12.98	12.04	12.50
925	NYSE	TBI	Thu, Aug 18, 2011	12.85	12.86	12.32	12.46
924	NYSE	TBI	Wed, Aug 17, 2011	13.43	13.60	13.23	13.38
923	NYSE	TBI	Tue, Aug 16, 2011	13.11	13.69	12.99	13.32
922	NYSE	TBI	Mon, Aug 15, 2011	12.81	13.40	12.81	13.38
921	NYSE	TBI	Fri, Aug 12, 2011	12.69	12.91	12.34	12.64
920	NYSE	TBI	Thu, Aug 11, 2011	11.93	12.78	11.85	12.56
919	NYSE	TBI	Wed, Aug 10, 2011	11.99	12.41	11.81	11.83
918	NYSE	TBI	Tue, Aug 9, 2011	12.49	12.78	11.44	12.50
917	NYSE	TBI	Mon, Aug 8, 2011	12.96	13.46	12.04	12.05
916	NYSE	TBI	Fri, Aug 5, 2011	13.93	13.96	12.99	13.43
915	NYSE	TBI	Thu, Aug 4, 2011	13.83	14.13	13.67	13.67
914	NYSE	TBI	Wed, Aug 3, 2011	13.75	14.33	13.30	14.11
913	NYSE	TBI	Tue, Aug 2, 2011	14.36	14.58	13.74	13.75
912	NYSE	TBI	Mon, Aug 1, 2011	15.24	15.24	14.34	14.49
911	NYSE	TBI	Fri, Jul 29, 2011	14.96	15.47	14.86	15.01
910	NYSE	TBI	Thu, Jul 28, 2011	15.25	16.43	15.11	15.17
909	NYSE	TBI	Wed, Jul 27, 2011	14.31	14.31	13.75	13.84
908	NYSE	TBI	Tue, Jul 26, 2011	14.65	14.65	14.36	14.36
907	NYSE	TBI	Mon, Jul 25, 2011	14.73	14.93	14.57	14.64
906	NYSE	TBI	Fri, Jul 22, 2011	14.95	15.00	14.75	14.86
905	NYSE	TBI	Thu, Jul 21, 2011	14.16	15.12	14.16	14.99
904	NYSE	TBI	Wed, Jul 20, 2011	14.10	14.13	13.95	14.01
903	NYSE	TBI	Tue, Jul 19, 2011	14.09	14.13	13.95	14.05
902	NYSE	TBI	Mon, Jul 18, 2011	13.97	14.12	13.86	13.92
901	NYSE	TBI	Fri, Jul 15, 2011	14.08	14.28	13.92	14.07
900	NYSE	TBI	Thu, Jul 14, 2011	14.38	14.62	14.01	14.08
899	NYSE	TBI	Wed, Jul 13, 2011	14.42	14.54	14.21	14.38
898	NYSE	TBI	Tue, Jul 12, 2011	14.43	14.69	14.23	14.33
897	NYSE	TBI	Mon, Jul 11, 2011	14.68	14.73	14.30	14.52
896	NYSE	TBI	Fri, Jul 8, 2011	15.11	15.20	14.81	14.95
895	NYSE	TBI	Thu, Jul 7, 2011	15.24	15.50	15.05	15.40
894	NYSE	TBI	Wed, Jul 6, 2011	14.69	15.08	14.68	15.02
893	NYSE	TBI	Tue, Jul 5, 2011	14.75	14.84	14.61	14.76
892	NYSE	TBI	Fri, Jul 1, 2011	14.48	14.82	14.44	14.78
891	NYSE	TBI	Thu, Jun 30, 2011	14.47	14.62	14.41	14.48
890	NYSE	TBI	Wed, Jun 29, 2011	14.60	14.70	14.33	14.47
889	NYSE	TBI	Tue, Jun 28, 2011	14.29	14.61	14.29	14.51
888	NYSE	TBI	Mon, Jun 27, 2011	14.57	14.58	14.29	14.35
887	NYSE	TBI	Fri, Jun 24, 2011	14.72	14.88	14.50	14.55
886	NYSE	TBI	Thu, Jun 23, 2011	14.17	14.72	14.01	14.69
885	NYSE	TBI	Wed, Jun 22, 2011	14.54	14.75	14.45	14.46
884	NYSE	TBI	Tue, Jun 21, 2011	14.72	14.88	14.47	14.67
883	NYSE	TBI	Mon, Jun 20, 2011	14.38	14.69	14.33	14.57
882	NYSE	TBI	Fri, Jun 17, 2011	14.40	14.54	14.23	14.49
881	NYSE	TBI	Thu, Jun 16, 2011	14.05	14.41	13.90	14.33
880	NYSE	TBI	Wed, Jun 15, 2011	13.78	14.20	13.72	14.03
879	NYSE	TBI	Tue, Jun 14, 2011	13.87	14.20	13.73	13.98
878	NYSE	TBI	Mon, Jun 13, 2011	13.59	13.84	13.49	13.70
877	NYSE	TBI	Fri, Jun 10, 2011	13.82	13.90	13.46	13.51
876	NYSE	TBI	Thu, Jun 9, 2011	13.88	14.16	13.76	13.96
875	NYSE	TBI	Wed, Jun 8, 2011	13.84	14.08	13.49	13.81
874	NYSE	TBI	Tue, Jun 7, 2011	14.06	14.26	13.82	13.92
873	NYSE	TBI	Mon, Jun 6, 2011	13.82	14.08	13.67	13.90
872	NYSE	TBI	Fri, Jun 3, 2011	13.98	14.24	13.72	13.87
871	NYSE	TBI	Thu, Jun 2, 2011	14.09	14.18	14.00	14.17
870	NYSE	TBI	Wed, Jun 1, 2011	14.58	14.58	13.89	14.07
869	NYSE	TBI	Tue, May 31, 2011	14.82	14.92	14.47	14.64
868	NYSE	TBI	Fri, May 27, 2011	14.53	14.66	14.41	14.57
867	NYSE	TBI	Thu, May 26, 2011	13.99	14.65	13.95	14.50
866	NYSE	TBI	Wed, May 25, 2011	13.62	14.38	13.62	14.06
865	NYSE	TBI	Tue, May 24, 2011	13.68	13.89	13.49	13.62
864	NYSE	TBI	Mon, May 23, 2011	13.23	13.81	13.13	13.56
863	NYSE	TBI	Fri, May 20, 2011	13.68	13.89	13.23	13.72
862	NYSE	TBI	Thu, May 19, 2011	14.12	14.26	13.63	13.79
861	NYSE	TBI	Wed, May 18, 2011	13.93	14.07	13.78	13.96
860	NYSE	TBI	Tue, May 17, 2011	13.74	13.93	13.62	13.88
859	NYSE	TBI	Mon, May 16, 2011	14.48	14.51	13.75	13.75
858	NYSE	TBI	Fri, May 13, 2011	14.36	14.69	14.30	14.51
857	NYSE	TBI	Thu, May 12, 2011	13.98	14.49	13.96	14.33
856	NYSE	TBI	Wed, May 11, 2011	14.17	14.26	13.95	14.10
855	NYSE	TBI	Tue, May 10, 2011	13.82	14.34	13.82	14.28
854	NYSE	TBI	Mon, May 9, 2011	13.69	13.74	13.50	13.68
853	NYSE	TBI	Fri, May 6, 2011	13.71	13.76	13.38	13.70
852	NYSE	TBI	Thu, May 5, 2011	12.97	13.78	12.84	13.41
851	NYSE	TBI	Wed, May 4, 2011	13.65	13.65	12.85	13.15
850	NYSE	TBI	Tue, May 3, 2011	13.91	14.04	13.53	13.66
849	NYSE	TBI	Mon, May 2, 2011	14.16	14.34	13.91	13.92
848	NYSE	TBI	Fri, Apr 29, 2011	14.75	14.75	14.03	14.08
847	NYSE	TBI	Thu, Apr 28, 2011	16.19	16.19	14.51	14.75
846	NYSE	TBI	Wed, Apr 27, 2011	16.30	16.30	15.99	16.19
845	NYSE	TBI	Tue, Apr 26, 2011	15.69	16.45	15.66	16.31
844	NYSE	TBI	Mon, Apr 25, 2011	15.85	15.92	15.44	15.62
843	NYSE	TBI	Thu, Apr 21, 2011	16.25	16.25	15.75	15.95
842	NYSE	TBI	Wed, Apr 20, 2011	15.99	16.11	15.69	16.09
841	NYSE	TBI	Tue, Apr 19, 2011	15.83	16.08	15.34	15.61
840	NYSE	TBI	Mon, Apr 18, 2011	15.70	15.90	15.61	15.74
839	NYSE	TBI	Fri, Apr 15, 2011	15.80	16.20	15.70	16.11
838	NYSE	TBI	Thu, Apr 14, 2011	15.43	15.90	15.24	15.86
837	NYSE	TBI	Wed, Apr 13, 2011	15.95	15.97	15.35	15.68
836	NYSE	TBI	Tue, Apr 12, 2011	16.13	16.24	15.76	15.80
835	NYSE	TBI	Mon, Apr 11, 2011	16.43	16.47	16.19	16.28
834	NYSE	TBI	Fri, Apr 8, 2011	17.15	17.22	16.35	16.46
833	NYSE	TBI	Thu, Apr 7, 2011	17.36	17.58	16.96	16.96
832	NYSE	TBI	Wed, Apr 6, 2011	17.41	17.41	17.12	17.37
831	NYSE	TBI	Tue, Apr 5, 2011	16.90	17.44	16.90	17.26
830	NYSE	TBI	Mon, Apr 4, 2011	17.07	17.07	16.89	17.01
829	NYSE	TBI	Fri, Apr 1, 2011	16.94	17.52	16.94	17.03
828	NYSE	TBI	Thu, Mar 31, 2011	16.37	16.80	16.37	16.79
827	NYSE	TBI	Wed, Mar 30, 2011	16.19	16.46	16.13	16.42
826	NYSE	TBI	Tue, Mar 29, 2011	15.91	16.10	15.84	16.07
825	NYSE	TBI	Mon, Mar 28, 2011	16.20	16.20	15.82	15.96
824	NYSE	TBI	Fri, Mar 25, 2011	15.93	16.40	15.82	16.13
823	NYSE	TBI	Thu, Mar 24, 2011	15.75	15.87	15.62	15.75
822	NYSE	TBI	Wed, Mar 23, 2011	15.35	15.52	15.12	15.46
821	NYSE	TBI	Tue, Mar 22, 2011	15.51	15.62	15.35	15.41
820	NYSE	TBI	Mon, Mar 21, 2011	15.10	15.53	15.04	15.44
819	NYSE	TBI	Fri, Mar 18, 2011	15.10	15.30	14.68	14.73
818	NYSE	TBI	Thu, Mar 17, 2011	15.21	15.26	14.87	14.91
817	NYSE	TBI	Wed, Mar 16, 2011	15.17	15.17	14.80	14.86
816	NYSE	TBI	Tue, Mar 15, 2011	15.13	15.50	15.07	15.26
815	NYSE	TBI	Mon, Mar 14, 2011	15.74	15.99	15.47	15.74
814	NYSE	TBI	Fri, Mar 11, 2011	15.70	16.16	15.69	16.01
813	NYSE	TBI	Thu, Mar 10, 2011	16.45	16.65	15.90	15.98
812	NYSE	TBI	Wed, Mar 9, 2011	16.85	17.06	16.71	16.83
811	NYSE	TBI	Tue, Mar 8, 2011	16.24	17.07	16.08	16.94
810	NYSE	TBI	Mon, Mar 7, 2011	16.93	16.96	16.09	16.23
809	NYSE	TBI	Fri, Mar 4, 2011	16.96	17.00	16.61	16.89
808	NYSE	TBI	Thu, Mar 3, 2011	16.58	17.10	16.58	16.98
807	NYSE	TBI	Wed, Mar 2, 2011	15.87	16.35	15.86	16.33
806	NYSE	TBI	Tue, Mar 1, 2011	16.20	16.37	15.83	15.87
805	NYSE	TBI	Mon, Feb 28, 2011	16.25	16.25	15.89	16.15
804	NYSE	TBI	Fri, Feb 25, 2011	15.86	16.16	15.69	16.15
803	NYSE	TBI	Thu, Feb 24, 2011	15.51	15.96	15.49	15.72
802	NYSE	TBI	Wed, Feb 23, 2011	16.25	16.28	15.41	15.52
801	NYSE	TBI	Tue, Feb 22, 2011	16.63	17.09	16.21	16.22
800	NYSE	TBI	Fri, Feb 18, 2011	17.00	17.04	16.74	16.91
799	NYSE	TBI	Thu, Feb 17, 2011	17.18	17.23	16.97	16.97
798	NYSE	TBI	Wed, Feb 16, 2011	17.14	17.37	16.94	17.22
797	NYSE	TBI	Tue, Feb 15, 2011	17.23	17.52	17.00	17.04
796	NYSE	TBI	Mon, Feb 14, 2011	17.10	17.57	17.10	17.34
795	NYSE	TBI	Fri, Feb 11, 2011	16.95	17.17	16.75	17.17
794	NYSE	TBI	Thu, Feb 10, 2011	17.69	17.69	15.55	17.12
793	NYSE	TBI	Wed, Feb 9, 2011	18.86	19.09	18.54	18.89
792	NYSE	TBI	Tue, Feb 8, 2011	18.74	19.06	18.57	19.02
791	NYSE	TBI	Mon, Feb 7, 2011	18.37	18.99	18.27	18.81
790	NYSE	TBI	Fri, Feb 4, 2011	18.30	18.52	18.16	18.42
789	NYSE	TBI	Thu, Feb 3, 2011	17.89	18.48	17.71	18.37
788	NYSE	TBI	Wed, Feb 2, 2011	18.14	18.31	17.56	17.91
787	NYSE	TBI	Tue, Feb 1, 2011	17.27	18.24	17.03	18.21
786	NYSE	TBI	Mon, Jan 31, 2011	17.09	17.23	16.66	17.06
785	NYSE	TBI	Fri, Jan 28, 2011	18.16	18.16	17.00	17.04
784	NYSE	TBI	Thu, Jan 27, 2011	18.38	18.38	17.99	18.26
783	NYSE	TBI	Wed, Jan 26, 2011	18.50	18.63	18.02	18.49
782	NYSE	TBI	Tue, Jan 25, 2011	17.61	18.40	17.45	18.39
781	NYSE	TBI	Mon, Jan 24, 2011	17.78	18.04	17.62	17.79
780	NYSE	TBI	Fri, Jan 21, 2011	17.95	18.05	17.49	17.72
779	NYSE	TBI	Thu, Jan 20, 2011	17.92	18.31	17.64	17.79
778	NYSE	TBI	Wed, Jan 19, 2011	18.73	18.92	18.04	18.12
777	NYSE	TBI	Tue, Jan 18, 2011	18.63	19.25	18.50	18.74
776	NYSE	TBI	Fri, Jan 14, 2011	17.64	18.32	17.52	18.31
775	NYSE	TBI	Thu, Jan 13, 2011	17.59	17.71	17.50	17.65
774	NYSE	TBI	Wed, Jan 12, 2011	17.49	17.91	17.37	17.64
773	NYSE	TBI	Tue, Jan 11, 2011	17.15	17.30	16.89	17.27
772	NYSE	TBI	Mon, Jan 10, 2011	16.93	17.13	16.69	17.03
771	NYSE	TBI	Fri, Jan 7, 2011	17.74	17.74	16.88	17.08
770	NYSE	TBI	Thu, Jan 6, 2011	17.70	17.74	17.50	17.65
769	NYSE	TBI	Wed, Jan 5, 2011	17.80	17.81	17.49	17.70
768	NYSE	TBI	Tue, Jan 4, 2011	18.47	18.59	17.38	17.83
767	NYSE	TBI	Mon, Jan 3, 2011	18.29	18.60	18.05	18.40
766	NYSE	TBI	Fri, Dec 31, 2010	17.97	18.27	17.82	17.99
765	NYSE	TBI	Thu, Dec 30, 2010	18.33	18.38	18.05	18.05
764	NYSE	TBI	Wed, Dec 29, 2010	18.43	18.69	18.39	18.39
763	NYSE	TBI	Tue, Dec 28, 2010	18.61	18.66	18.08	18.34
762	NYSE	TBI	Mon, Dec 27, 2010	18.52	18.72	18.37	18.61
761	NYSE	TBI	Thu, Dec 23, 2010	18.55	18.77	18.50	18.63
760	NYSE	TBI	Wed, Dec 22, 2010	19.02	19.06	18.55	18.61
759	NYSE	TBI	Tue, Dec 21, 2010	18.92	19.11	18.78	19.00
758	NYSE	TBI	Mon, Dec 20, 2010	18.69	19.01	18.52	18.76
757	NYSE	TBI	Fri, Dec 17, 2010	18.38	18.77	18.25	18.70
756	NYSE	TBI	Thu, Dec 16, 2010	18.42	18.66	18.21	18.42
755	NYSE	TBI	Wed, Dec 15, 2010	18.63	19.07	18.36	18.41
754	NYSE	TBI	Tue, Dec 14, 2010	18.84	18.90	18.61	18.65
753	NYSE	TBI	Mon, Dec 13, 2010	19.11	19.11	18.71	18.72
752	NYSE	TBI	Fri, Dec 10, 2010	18.98	19.00	18.76	18.97
751	NYSE	TBI	Thu, Dec 9, 2010	19.33	19.48	18.90	18.96
750	NYSE	TBI	Wed, Dec 8, 2010	19.02	19.27	18.97	19.16
749	NYSE	TBI	Tue, Dec 7, 2010	18.68	19.20	18.58	18.98
748	NYSE	TBI	Mon, Dec 6, 2010	17.99	18.43	17.92	18.34
747	NYSE	TBI	Fri, Dec 3, 2010	17.95	18.14	17.83	18.05
746	NYSE	TBI	Thu, Dec 2, 2010	17.70	18.22	17.54	18.10
745	NYSE	TBI	Wed, Dec 1, 2010	16.97	17.90	16.97	17.73
744	NYSE	TBI	Tue, Nov 30, 2010	16.33	16.66	16.15	16.48
743	NYSE	TBI	Mon, Nov 29, 2010	16.56	16.74	16.35	16.62
742	NYSE	TBI	Fri, Nov 26, 2010	16.90	16.91	16.70	16.75
741	NYSE	TBI	Wed, Nov 24, 2010	16.32	17.08	16.23	17.03
740	NYSE	TBI	Tue, Nov 23, 2010	16.00	16.16	15.60	16.10
739	NYSE	TBI	Mon, Nov 22, 2010	16.29	16.35	16.08	16.33
738	NYSE	TBI	Fri, Nov 19, 2010	16.20	16.51	16.16	16.34
737	NYSE	TBI	Thu, Nov 18, 2010	16.33	16.43	16.17	16.33
736	NYSE	TBI	Wed, Nov 17, 2010	16.16	16.25	15.94	16.07
735	NYSE	TBI	Tue, Nov 16, 2010	16.49	16.61	15.91	16.13
734	NYSE	TBI	Mon, Nov 15, 2010	16.92	17.10	16.68	16.73
733	NYSE	TBI	Fri, Nov 12, 2010	17.06	17.25	16.79	16.82
732	NYSE	TBI	Thu, Nov 11, 2010	17.07	17.33	16.81	17.30
731	NYSE	TBI	Wed, Nov 10, 2010	16.74	17.43	16.71	17.37
730	NYSE	TBI	Tue, Nov 9, 2010	16.64	16.78	16.41	16.65
729	NYSE	TBI	Mon, Nov 8, 2010	16.53	16.95	16.47	16.63
728	NYSE	TBI	Fri, Nov 5, 2010	16.08	16.59	16.00	16.54
727	NYSE	TBI	Thu, Nov 4, 2010	15.46	16.11	15.36	16.09
726	NYSE	TBI	Wed, Nov 3, 2010	14.46	15.05	14.35	15.04
725	NYSE	TBI	Tue, Nov 2, 2010	13.80	14.25	13.80	14.21
724	NYSE	TBI	Mon, Nov 1, 2010	14.16	14.16	13.68	13.75
723	NYSE	TBI	Fri, Oct 29, 2010	14.32	14.47	13.95	14.05
722	NYSE	TBI	Thu, Oct 28, 2010	14.86	15.00	14.35	14.35
721	NYSE	TBI	Wed, Oct 27, 2010	15.00	15.19	14.56	14.73
720	NYSE	TBI	Tue, Oct 26, 2010	14.75	15.43	14.75	15.19
719	NYSE	TBI	Mon, Oct 25, 2010	14.75	15.10	14.69	14.74
718	NYSE	TBI	Fri, Oct 22, 2010	14.62	14.70	14.44	14.56
717	NYSE	TBI	Thu, Oct 21, 2010	14.85	14.96	14.25	14.53
716	NYSE	TBI	Wed, Oct 20, 2010	14.50	14.74	14.42	14.63
715	NYSE	TBI	Tue, Oct 19, 2010	14.51	14.75	14.20	14.35
714	NYSE	TBI	Mon, Oct 18, 2010	14.59	14.89	14.59	14.85
713	NYSE	TBI	Fri, Oct 15, 2010	15.05	15.05	14.44	14.53
712	NYSE	TBI	Thu, Oct 14, 2010	14.81	14.90	14.43	14.81
711	NYSE	TBI	Wed, Oct 13, 2010	14.48	15.00	14.33	14.85
710	NYSE	TBI	Tue, Oct 12, 2010	14.32	14.52	14.07	14.35
709	NYSE	TBI	Mon, Oct 11, 2010	14.65	14.77	14.38	14.42
708	NYSE	TBI	Fri, Oct 8, 2010	14.09	14.83	14.00	14.71
707	NYSE	TBI	Thu, Oct 7, 2010	14.18	14.32	13.95	14.10
706	NYSE	TBI	Wed, Oct 6, 2010	13.94	14.08	13.71	14.06
705	NYSE	TBI	Tue, Oct 5, 2010	13.28	14.08	13.23	13.94
704	NYSE	TBI	Mon, Oct 4, 2010	13.76	13.77	13.00	13.04
703	NYSE	TBI	Fri, Oct 1, 2010	13.85	13.85	13.52	13.78
702	NYSE	TBI	Thu, Sep 30, 2010	13.98	14.06	13.32	13.65
701	NYSE	TBI	Wed, Sep 29, 2010	13.56	14.01	13.56	13.80
700	NYSE	TBI	Tue, Sep 28, 2010	13.32	13.72	13.06	13.66
699	NYSE	TBI	Mon, Sep 27, 2010	13.29	13.29	12.96	13.25
698	NYSE	TBI	Fri, Sep 24, 2010	12.83	13.25	12.83	13.25
697	NYSE	TBI	Thu, Sep 23, 2010	12.79	13.13	12.56	12.56
696	NYSE	TBI	Wed, Sep 22, 2010	13.24	13.46	12.80	12.96
695	NYSE	TBI	Tue, Sep 21, 2010	13.46	13.64	13.26	13.27
694	NYSE	TBI	Mon, Sep 20, 2010	13.09	13.58	12.84	13.51
693	NYSE	TBI	Fri, Sep 17, 2010	13.08	13.27	12.82	13.09
692	NYSE	TBI	Thu, Sep 16, 2010	13.26	13.28	12.85	12.93
691	NYSE	TBI	Wed, Sep 15, 2010	13.05	13.33	12.80	13.25
690	NYSE	TBI	Tue, Sep 14, 2010	13.22	13.32	13.03	13.09
689	NYSE	TBI	Mon, Sep 13, 2010	13.07	13.42	13.07	13.27
688	NYSE	TBI	Fri, Sep 10, 2010	12.98	13.28	12.90	12.93
687	NYSE	TBI	Thu, Sep 9, 2010	13.55	13.55	12.83	12.96
686	NYSE	TBI	Wed, Sep 8, 2010	13.12	13.48	13.01	13.25
685	NYSE	TBI	Tue, Sep 7, 2010	13.57	13.62	12.88	13.05
684	NYSE	TBI	Fri, Sep 3, 2010	11.89	13.88	11.83	13.70
683	NYSE	TBI	Thu, Sep 2, 2010	11.48	11.70	11.33	11.66
682	NYSE	TBI	Wed, Sep 1, 2010	11.04	11.58	10.80	11.57
681	NYSE	TBI	Tue, Aug 31, 2010	10.76	10.90	10.47	10.79
680	NYSE	TBI	Mon, Aug 30, 2010	11.16	11.24	10.75	10.76
679	NYSE	TBI	Fri, Aug 27, 2010	11.18	11.30	10.80	11.26
678	NYSE	TBI	Thu, Aug 26, 2010	11.05	11.20	10.90	10.98
677	NYSE	TBI	Wed, Aug 25, 2010	10.72	11.03	10.64	10.98
676	NYSE	TBI	Tue, Aug 24, 2010	10.68	11.00	10.54	10.86
675	NYSE	TBI	Mon, Aug 23, 2010	11.16	11.24	10.68	10.92
674	NYSE	TBI	Fri, Aug 20, 2010	11.06	11.17	10.79	11.10
673	NYSE	TBI	Thu, Aug 19, 2010	11.85	11.88	11.10	11.13
672	NYSE	TBI	Wed, Aug 18, 2010	12.08	12.09	11.75	11.95
671	NYSE	TBI	Tue, Aug 17, 2010	11.93	12.19	11.81	12.06
670	NYSE	TBI	Mon, Aug 16, 2010	11.60	11.83	11.49	11.72
669	NYSE	TBI	Fri, Aug 13, 2010	11.73	12.01	11.48	11.72
668	NYSE	TBI	Thu, Aug 12, 2010	11.67	11.94	11.45	11.82
667	NYSE	TBI	Wed, Aug 11, 2010	12.51	12.55	11.88	11.94
666	NYSE	TBI	Tue, Aug 10, 2010	13.18	13.18	12.68	12.84
665	NYSE	TBI	Mon, Aug 9, 2010	12.81	13.44	12.62	13.38
664	NYSE	TBI	Fri, Aug 6, 2010	13.22	13.24	12.43	12.65
663	NYSE	TBI	Thu, Aug 5, 2010	13.14	13.54	13.07	13.51
662	NYSE	TBI	Wed, Aug 4, 2010	13.10	13.35	12.88	13.31
661	NYSE	TBI	Tue, Aug 3, 2010	12.94	13.37	12.67	13.08
660	NYSE	TBI	Mon, Aug 2, 2010	13.09	13.42	12.88	12.98
659	NYSE	TBI	Fri, Jul 30, 2010	12.85	13.09	12.62	12.87
658	NYSE	TBI	Thu, Jul 29, 2010	13.22	13.50	12.67	13.09
657	NYSE	TBI	Wed, Jul 28, 2010	13.72	13.92	13.06	13.18
656	NYSE	TBI	Tue, Jul 27, 2010	13.84	14.01	13.73	13.78
655	NYSE	TBI	Mon, Jul 26, 2010	13.30	13.76	13.06	13.74
654	NYSE	TBI	Fri, Jul 23, 2010	12.83	13.38	12.79	13.28
653	NYSE	TBI	Thu, Jul 22, 2010	11.97	13.02	11.63	12.93
652	NYSE	TBI	Wed, Jul 21, 2010	10.84	11.22	10.84	11.08
651	NYSE	TBI	Tue, Jul 20, 2010	10.35	10.74	10.16	10.72
650	NYSE	TBI	Mon, Jul 19, 2010	10.50	10.57	10.17	10.52
649	NYSE	TBI	Fri, Jul 16, 2010	11.01	11.06	10.38	10.47
648	NYSE	TBI	Thu, Jul 15, 2010	11.21	11.21	10.88	11.09
647	NYSE	TBI	Wed, Jul 14, 2010	11.28	11.43	11.16	11.23
646	NYSE	TBI	Tue, Jul 13, 2010	11.02	11.42	10.97	11.34
645	NYSE	TBI	Mon, Jul 12, 2010	11.08	11.25	10.68	10.85
644	NYSE	TBI	Fri, Jul 9, 2010	10.68	11.18	10.56	11.15
643	NYSE	TBI	Thu, Jul 8, 2010	11.06	11.08	10.53	10.71
642	NYSE	TBI	Wed, Jul 7, 2010	10.07	10.94	10.06	10.94
641	NYSE	TBI	Tue, Jul 6, 2010	10.48	10.67	9.97	10.03
640	NYSE	TBI	Fri, Jul 2, 2010	10.85	10.85	10.19	10.30
639	NYSE	TBI	Thu, Jul 1, 2010	11.19	11.24	10.38	10.75
638	NYSE	TBI	Wed, Jun 30, 2010	11.33	11.61	11.10	11.19
637	NYSE	TBI	Tue, Jun 29, 2010	11.87	11.87	11.25	11.36
636	NYSE	TBI	Mon, Jun 28, 2010	12.18	12.42	12.05	12.15
635	NYSE	TBI	Fri, Jun 25, 2010	11.86	12.24	11.68	12.12
634	NYSE	TBI	Thu, Jun 24, 2010	11.78	12.13	11.72	11.79
633	NYSE	TBI	Wed, Jun 23, 2010	11.81	12.03	11.68	11.91
632	NYSE	TBI	Tue, Jun 22, 2010	12.16	12.35	11.87	11.89
631	NYSE	TBI	Mon, Jun 21, 2010	12.31	12.41	12.03	12.08
630	NYSE	TBI	Fri, Jun 18, 2010	12.22	12.22	11.87	12.12
629	NYSE	TBI	Thu, Jun 17, 2010	12.01	12.18	11.92	12.13
628	NYSE	TBI	Wed, Jun 16, 2010	12.28	12.43	11.91	11.98
627	NYSE	TBI	Tue, Jun 15, 2010	12.36	12.52	12.15	12.43
626	NYSE	TBI	Mon, Jun 14, 2010	12.57	12.84	12.21	12.29
625	NYSE	TBI	Fri, Jun 11, 2010	12.05	12.46	11.99	12.44
624	NYSE	TBI	Thu, Jun 10, 2010	12.09	12.13	11.74	12.12
623	NYSE	TBI	Wed, Jun 9, 2010	11.84	12.14	11.64	11.81
622	NYSE	TBI	Tue, Jun 8, 2010	11.87	12.00	11.20	11.61
621	NYSE	TBI	Mon, Jun 7, 2010	12.37	12.37	11.77	11.83
620	NYSE	TBI	Fri, Jun 4, 2010	12.85	12.87	12.21	12.25
619	NYSE	TBI	Thu, Jun 3, 2010	13.40	13.43	13.00	13.19
618	NYSE	TBI	Wed, Jun 2, 2010	12.80	13.21	12.66	13.20
617	NYSE	TBI	Tue, Jun 1, 2010	13.14	13.29	12.75	12.76
616	NYSE	TBI	Fri, May 28, 2010	13.48	13.59	13.11	13.29
615	NYSE	TBI	Thu, May 27, 2010	13.68	14.00	13.46	13.56
614	NYSE	TBI	Wed, May 26, 2010	13.87	14.25	13.46	13.51
613	NYSE	TBI	Tue, May 25, 2010	13.58	13.87	13.39	13.77
612	NYSE	TBI	Mon, May 24, 2010	14.39	14.51	14.05	14.07
611	NYSE	TBI	Fri, May 21, 2010	13.80	14.51	13.69	14.48
610	NYSE	TBI	Thu, May 20, 2010	14.87	14.87	14.05	14.09
609	NYSE	TBI	Wed, May 19, 2010	15.56	15.79	15.07	15.29
608	NYSE	TBI	Tue, May 18, 2010	16.39	16.47	15.63	15.64
607	NYSE	TBI	Mon, May 17, 2010	16.39	16.48	15.47	16.14
606	NYSE	TBI	Fri, May 14, 2010	16.75	16.84	16.01	16.33
605	NYSE	TBI	Thu, May 13, 2010	16.98	17.21	16.78	16.97
604	NYSE	TBI	Wed, May 12, 2010	16.58	17.04	16.58	16.99
603	NYSE	TBI	Tue, May 11, 2010	15.43	16.16	15.34	15.82
602	NYSE	TBI	Mon, May 10, 2010	14.91	15.62	14.71	15.60
601	NYSE	TBI	Fri, May 7, 2010	15.19	15.29	14.16	14.47
600	NYSE	TBI	Thu, May 6, 2010	15.50	15.67	13.49	15.32
599	NYSE	TBI	Wed, May 5, 2010	15.73	16.04	15.53	15.58
598	NYSE	TBI	Tue, May 4, 2010	16.29	16.29	15.66	15.84
597	NYSE	TBI	Mon, May 3, 2010	15.93	16.54	15.70	16.50
596	NYSE	TBI	Fri, Apr 30, 2010	16.56	16.56	15.75	15.79
595	NYSE	TBI	Thu, Apr 29, 2010	16.44	16.54	16.03	16.52
594	NYSE	TBI	Wed, Apr 28, 2010	16.44	16.49	16.11	16.34
593	NYSE	TBI	Tue, Apr 27, 2010	16.78	17.08	16.32	16.34
592	NYSE	TBI	Mon, Apr 26, 2010	16.99	17.00	16.73	16.95
591	NYSE	TBI	Fri, Apr 23, 2010	17.03	17.23	16.83	17.07
590	NYSE	TBI	Thu, Apr 22, 2010	17.00	17.23	16.59	17.07
589	NYSE	TBI	Wed, Apr 21, 2010	16.44	17.19	16.15	17.04
588	NYSE	TBI	Tue, Apr 20, 2010	15.26	16.27	15.25	16.16
587	NYSE	TBI	Mon, Apr 19, 2010	15.25	15.36	14.86	15.21
586	NYSE	TBI	Fri, Apr 16, 2010	15.89	16.10	15.20	15.25
585	NYSE	TBI	Thu, Apr 15, 2010	16.00	16.14	15.83	15.91
584	NYSE	TBI	Wed, Apr 14, 2010	15.40	16.02	15.40	15.99
583	NYSE	TBI	Tue, Apr 13, 2010	15.14	15.44	15.04	15.34
582	NYSE	TBI	Mon, Apr 12, 2010	15.09	15.21	14.96	15.14
581	NYSE	TBI	Fri, Apr 9, 2010	15.26	15.26	14.87	15.04
580	NYSE	TBI	Thu, Apr 8, 2010	15.47	15.51	15.20	15.25
579	NYSE	TBI	Wed, Apr 7, 2010	15.35	15.67	15.27	15.54
578	NYSE	TBI	Tue, Apr 6, 2010	15.73	15.75	15.25	15.42
577	NYSE	TBI	Mon, Apr 5, 2010	15.72	16.00	15.63	15.89
576	NYSE	TBI	Thu, Apr 1, 2010	15.58	15.78	15.55	15.70
575	NYSE	TBI	Wed, Mar 31, 2010	15.46	15.94	15.33	15.50
574	NYSE	TBI	Tue, Mar 30, 2010	15.82	16.03	15.18	15.58
573	NYSE	TBI	Mon, Mar 29, 2010	15.81	15.92	15.55	15.83
572	NYSE	TBI	Fri, Mar 26, 2010	15.57	16.07	15.34	15.75
571	NYSE	TBI	Thu, Mar 25, 2010	15.42	15.96	15.22	15.46
570	NYSE	TBI	Wed, Mar 24, 2010	15.80	15.81	15.27	15.31
569	NYSE	TBI	Tue, Mar 23, 2010	15.83	16.01	15.67	15.92
568	NYSE	TBI	Mon, Mar 22, 2010	15.73	15.96	15.49	15.89
567	NYSE	TBI	Fri, Mar 19, 2010	15.35	15.98	15.35	15.90
566	NYSE	TBI	Thu, Mar 18, 2010	14.58	15.22	14.45	15.12
565	NYSE	TBI	Wed, Mar 17, 2010	14.68	14.76	14.43	14.65
564	NYSE	TBI	Tue, Mar 16, 2010	14.58	14.85	14.52	14.68
563	NYSE	TBI	Mon, Mar 15, 2010	14.69	14.76	14.36	14.70
562	NYSE	TBI	Fri, Mar 12, 2010	15.27	15.27	14.64	14.79
561	NYSE	TBI	Thu, Mar 11, 2010	14.99	15.30	14.88	15.23
560	NYSE	TBI	Wed, Mar 10, 2010	14.92	15.30	14.75	15.12
559	NYSE	TBI	Tue, Mar 9, 2010	14.50	15.20	14.50	14.97
558	NYSE	TBI	Mon, Mar 8, 2010	14.38	14.60	14.30	14.54
557	NYSE	TBI	Fri, Mar 5, 2010	13.65	15.00	13.61	14.43
556	NYSE	TBI	Thu, Mar 4, 2010	13.25	13.61	13.22	13.55
555	NYSE	TBI	Wed, Mar 3, 2010	13.35	13.58	13.10	13.22
554	NYSE	TBI	Tue, Mar 2, 2010	13.36	13.53	13.22	13.38
553	NYSE	TBI	Mon, Mar 1, 2010	13.39	13.53	13.22	13.37
552	NYSE	TBI	Fri, Feb 26, 2010	13.39	13.46	13.22	13.27
551	NYSE	TBI	Thu, Feb 25, 2010	13.61	13.84	13.37	13.42
550	NYSE	TBI	Wed, Feb 24, 2010	13.37	13.88	13.36	13.74
549	NYSE	TBI	Tue, Feb 23, 2010	13.57	13.57	13.16	13.34
548	NYSE	TBI	Mon, Feb 22, 2010	14.00	14.00	13.46	13.56
547	NYSE	TBI	Fri, Feb 19, 2010	13.78	14.14	13.69	13.99
546	NYSE	TBI	Thu, Feb 18, 2010	14.35	14.40	13.65	13.79
545	NYSE	TBI	Wed, Feb 17, 2010	14.21	14.43	14.11	14.42
544	NYSE	TBI	Tue, Feb 16, 2010	14.23	14.25	14.00	14.12
543	NYSE	TBI	Fri, Feb 12, 2010	13.80	14.19	13.61	14.10
542	NYSE	TBI	Thu, Feb 11, 2010	13.63	14.09	13.50	14.06
541	NYSE	TBI	Wed, Feb 10, 2010	13.47	13.74	13.03	13.72
540	NYSE	TBI	Tue, Feb 9, 2010	14.37	14.37	13.44	13.56
539	NYSE	TBI	Mon, Feb 8, 2010	14.55	14.55	14.07	14.19
538	NYSE	TBI	Fri, Feb 5, 2010	15.41	15.47	14.27	14.56
537	NYSE	TBI	Thu, Feb 4, 2010	15.26	16.02	15.12	15.50
536	NYSE	TBI	Wed, Feb 3, 2010	14.47	14.75	14.20	14.73
535	NYSE	TBI	Tue, Feb 2, 2010	14.17	14.85	14.07	14.59
534	NYSE	TBI	Mon, Feb 1, 2010	14.55	14.75	14.15	14.19
533	NYSE	TBI	Fri, Jan 29, 2010	14.25	14.52	13.98	14.51
532	NYSE	TBI	Thu, Jan 28, 2010	15.06	15.13	14.07	14.11
531	NYSE	TBI	Wed, Jan 27, 2010	14.79	15.09	14.62	15.05
530	NYSE	TBI	Tue, Jan 26, 2010	15.20	15.31	14.85	14.85
529	NYSE	TBI	Mon, Jan 25, 2010	16.06	16.06	15.16	15.26
528	NYSE	TBI	Fri, Jan 22, 2010	16.28	16.84	15.80	15.85
527	NYSE	TBI	Thu, Jan 21, 2010	16.44	16.86	16.02	16.35
526	NYSE	TBI	Wed, Jan 20, 2010	16.43	16.68	16.23	16.43
525	NYSE	TBI	Tue, Jan 19, 2010	16.82	17.00	16.60	16.76
524	NYSE	TBI	Fri, Jan 15, 2010	16.66	16.85	16.47	16.83
523	NYSE	TBI	Thu, Jan 14, 2010	16.50	16.85	16.49	16.58
522	NYSE	TBI	Wed, Jan 13, 2010	16.55	16.72	16.37	16.54
521	NYSE	TBI	Tue, Jan 12, 2010	16.48	16.58	16.30	16.46
520	NYSE	TBI	Mon, Jan 11, 2010	16.74	16.95	16.40	16.60
519	NYSE	TBI	Fri, Jan 8, 2010	16.58	17.00	16.50	16.71
518	NYSE	TBI	Thu, Jan 7, 2010	16.75	17.02	16.49	16.70
517	NYSE	TBI	Wed, Jan 6, 2010	15.53	17.22	15.53	16.82
516	NYSE	TBI	Tue, Jan 5, 2010	15.35	15.56	15.30	15.51
515	NYSE	TBI	Mon, Jan 4, 2010	15.07	15.49	15.07	15.42
514	NYSE	TBI	Thu, Dec 31, 2009	15.14	15.31	14.78	14.81
513	NYSE	TBI	Wed, Dec 30, 2009	14.99	15.26	14.80	15.10
512	NYSE	TBI	Tue, Dec 29, 2009	15.00	15.18	14.85	15.08
511	NYSE	TBI	Mon, Dec 28, 2009	14.99	15.10	14.74	14.91
510	NYSE	TBI	Thu, Dec 24, 2009	15.11	15.11	14.81	14.97
509	NYSE	TBI	Wed, Dec 23, 2009	14.87	15.20	14.55	15.11
508	NYSE	TBI	Tue, Dec 22, 2009	14.27	14.87	14.10	14.80
507	NYSE	TBI	Mon, Dec 21, 2009	14.34	14.50	14.13	14.21
506	NYSE	TBI	Fri, Dec 18, 2009	13.99	14.30	13.62	14.28
505	NYSE	TBI	Thu, Dec 17, 2009	14.21	14.28	13.75	13.81
504	NYSE	TBI	Wed, Dec 16, 2009	14.13	14.49	14.04	14.37
503	NYSE	TBI	Tue, Dec 15, 2009	14.14	14.41	13.98	14.07
502	NYSE	TBI	Mon, Dec 14, 2009	13.79	14.28	13.71	14.14
501	NYSE	TBI	Fri, Dec 11, 2009	13.98	14.04	13.55	13.73
500	NYSE	TBI	Thu, Dec 10, 2009	13.80	14.08	13.72	13.93
499	NYSE	TBI	Wed, Dec 9, 2009	13.59	13.79	13.36	13.77
498	NYSE	TBI	Tue, Dec 8, 2009	13.60	13.70	13.30	13.64
497	NYSE	TBI	Mon, Dec 7, 2009	13.56	13.86	13.50	13.68
496	NYSE	TBI	Fri, Dec 4, 2009	12.64	13.87	12.64	13.60
495	NYSE	TBI	Thu, Dec 3, 2009	12.42	12.54	12.29	12.35
494	NYSE	TBI	Wed, Dec 2, 2009	12.42	12.62	12.21	12.32
493	NYSE	TBI	Tue, Dec 1, 2009	12.26	12.52	12.09	12.42
492	NYSE	TBI	Mon, Nov 30, 2009	12.28	12.36	11.93	12.16
491	NYSE	TBI	Fri, Nov 27, 2009	12.29	12.58	12.21	12.34
490	NYSE	TBI	Wed, Nov 25, 2009	12.93	12.95	12.69	12.72
489	NYSE	TBI	Tue, Nov 24, 2009	13.11	13.18	12.70	12.89
488	NYSE	TBI	Mon, Nov 23, 2009	13.06	13.37	12.98	13.14
487	NYSE	TBI	Fri, Nov 20, 2009	12.62	12.72	12.33	12.71
486	NYSE	TBI	Thu, Nov 19, 2009	12.97	12.97	12.70	12.70
485	NYSE	TBI	Wed, Nov 18, 2009	13.41	13.46	12.89	13.10
484	NYSE	TBI	Tue, Nov 17, 2009	13.40	13.54	13.27	13.47
483	NYSE	TBI	Mon, Nov 16, 2009	12.88	13.51	12.73	13.50
482	NYSE	TBI	Fri, Nov 13, 2009	12.67	12.79	12.39	12.78
481	NYSE	TBI	Thu, Nov 12, 2009	13.00	13.15	12.52	12.59
480	NYSE	TBI	Wed, Nov 11, 2009	13.30	13.30	12.89	13.07
479	NYSE	TBI	Tue, Nov 10, 2009	13.27	13.47	12.96	13.15
478	NYSE	TBI	Mon, Nov 9, 2009	13.06	13.38	13.01	13.37
477	NYSE	TBI	Fri, Nov 6, 2009	12.63	13.02	12.56	12.96
476	NYSE	TBI	Thu, Nov 5, 2009	12.05	12.99	12.01	12.84
475	NYSE	TBI	Wed, Nov 4, 2009	12.40	12.44	11.94	11.95
474	NYSE	TBI	Tue, Nov 3, 2009	11.98	12.40	11.85	12.33
473	NYSE	TBI	Mon, Nov 2, 2009	12.23	12.38	11.69	11.95
472	NYSE	TBI	Fri, Oct 30, 2009	12.07	12.21	11.87	12.10
471	NYSE	TBI	Thu, Oct 29, 2009	12.36	12.40	12.10	12.15
470	NYSE	TBI	Wed, Oct 28, 2009	13.28	13.30	12.02	12.25
469	NYSE	TBI	Tue, Oct 27, 2009	13.64	13.64	13.21	13.37
468	NYSE	TBI	Mon, Oct 26, 2009	13.97	14.38	13.42	13.63
467	NYSE	TBI	Fri, Oct 23, 2009	14.24	14.58	13.84	13.99
466	NYSE	TBI	Thu, Oct 22, 2009	15.30	15.30	13.42	14.09
465	NYSE	TBI	Wed, Oct 21, 2009	15.06	15.39	14.85	14.92
464	NYSE	TBI	Tue, Oct 20, 2009	15.28	15.29	14.96	15.14
463	NYSE	TBI	Mon, Oct 19, 2009	15.20	15.37	14.98	15.30
462	NYSE	TBI	Fri, Oct 16, 2009	15.29	15.30	15.02	15.15
461	NYSE	TBI	Thu, Oct 15, 2009	15.00	15.41	15.00	15.40
460	NYSE	TBI	Wed, Oct 14, 2009	15.10	15.49	14.87	15.35
459	NYSE	TBI	Tue, Oct 13, 2009	14.91	15.03	14.63	14.85
458	NYSE	TBI	Mon, Oct 12, 2009	14.97	15.08	14.77	14.92
457	NYSE	TBI	Fri, Oct 9, 2009	14.66	15.05	14.61	15.01
456	NYSE	TBI	Thu, Oct 8, 2009	14.52	14.89	14.29	14.74
455	NYSE	TBI	Wed, Oct 7, 2009	14.20	14.50	14.14	14.30
454	NYSE	TBI	Tue, Oct 6, 2009	14.26	14.32	14.04	14.20
453	NYSE	TBI	Mon, Oct 5, 2009	13.83	14.04	13.67	13.98
452	NYSE	TBI	Fri, Oct 2, 2009	13.91	14.06	13.70	13.71
451	NYSE	TBI	Thu, Oct 1, 2009	14.03	14.35	13.51	14.02
450	NYSE	TBI	Wed, Sep 30, 2009	14.81	14.84	13.92	14.07
449	NYSE	TBI	Tue, Sep 29, 2009	14.94	15.18	14.73	14.86
448	NYSE	TBI	Mon, Sep 28, 2009	14.99	15.35	14.92	14.97
447	NYSE	TBI	Fri, Sep 25, 2009	15.00	15.14	14.78	14.89
446	NYSE	TBI	Thu, Sep 24, 2009	15.02	15.17	14.82	15.12
445	NYSE	TBI	Wed, Sep 23, 2009	15.12	15.29	14.92	15.00
444	NYSE	TBI	Tue, Sep 22, 2009	15.03	15.22	14.90	15.14
443	NYSE	TBI	Mon, Sep 21, 2009	14.86	14.98	14.50	14.95
442	NYSE	TBI	Fri, Sep 18, 2009	14.65	15.03	14.47	14.98
441	NYSE	TBI	Thu, Sep 17, 2009	14.40	14.66	14.28	14.64
440	NYSE	TBI	Wed, Sep 16, 2009	14.14	14.46	14.00	14.40
439	NYSE	TBI	Tue, Sep 15, 2009	14.12	14.23	13.83	14.13
438	NYSE	TBI	Mon, Sep 14, 2009	13.82	14.19	13.82	14.18
437	NYSE	TBI	Fri, Sep 11, 2009	13.69	14.05	13.65	14.00
436	NYSE	TBI	Thu, Sep 10, 2009	13.53	13.71	13.34	13.71
435	NYSE	TBI	Wed, Sep 9, 2009	13.45	13.73	13.31	13.53
434	NYSE	TBI	Tue, Sep 8, 2009	13.81	13.84	13.23	13.43
433	NYSE	TBI	Fri, Sep 4, 2009	13.71	13.77	13.36	13.75
432	NYSE	TBI	Thu, Sep 3, 2009	13.28	13.84	12.96	13.79
431	NYSE	TBI	Wed, Sep 2, 2009	13.18	13.65	13.12	13.27
430	NYSE	TBI	Tue, Sep 1, 2009	13.38	13.84	13.02	13.18
429	NYSE	TBI	Mon, Aug 31, 2009	13.53	13.67	13.38	13.60
428	NYSE	TBI	Fri, Aug 28, 2009	14.05	14.10	13.59	13.80
427	NYSE	TBI	Thu, Aug 27, 2009	13.76	14.21	13.70	13.96
426	NYSE	TBI	Wed, Aug 26, 2009	13.26	14.10	13.24	13.94
425	NYSE	TBI	Tue, Aug 25, 2009	13.29	13.53	13.16	13.24
424	NYSE	TBI	Mon, Aug 24, 2009	14.07	14.07	13.19	13.25
423	NYSE	TBI	Fri, Aug 21, 2009	14.00	14.30	13.65	13.99
422	NYSE	TBI	Thu, Aug 20, 2009	13.47	14.26	13.16	13.80
421	NYSE	TBI	Wed, Aug 19, 2009	13.09	13.59	12.94	13.55
420	NYSE	TBI	Tue, Aug 18, 2009	13.33	13.48	12.96	13.31
419	NYSE	TBI	Mon, Aug 17, 2009	12.88	13.36	12.76	13.29
418	NYSE	TBI	Fri, Aug 14, 2009	13.40	13.60	13.21	13.46
417	NYSE	TBI	Thu, Aug 13, 2009	13.40	13.59	13.06	13.48
416	NYSE	TBI	Wed, Aug 12, 2009	13.00	13.42	12.81	13.28
415	NYSE	TBI	Tue, Aug 11, 2009	13.40	13.40	12.84	13.00
414	NYSE	TBI	Mon, Aug 10, 2009	12.87	14.08	12.81	13.51
413	NYSE	TBI	Fri, Aug 7, 2009	12.84	13.22	12.70	13.03
412	NYSE	TBI	Thu, Aug 6, 2009	12.90	12.98	12.40	12.55
411	NYSE	TBI	Wed, Aug 5, 2009	12.92	13.11	12.51	12.80
410	NYSE	TBI	Tue, Aug 4, 2009	12.73	13.02	12.51	12.95
409	NYSE	TBI	Mon, Aug 3, 2009	12.79	12.89	12.45	12.79
408	NYSE	TBI	Fri, Jul 31, 2009	12.73	13.10	12.59	12.70
407	NYSE	TBI	Thu, Jul 30, 2009	12.85	13.00	12.73	12.83
406	NYSE	TBI	Wed, Jul 29, 2009	12.46	13.03	12.30	12.73
405	NYSE	TBI	Tue, Jul 28, 2009	12.74	12.86	12.43	12.55
404	NYSE	TBI	Mon, Jul 27, 2009	12.89	13.26	12.55	12.89
403	NYSE	TBI	Fri, Jul 24, 2009	12.49	13.11	12.33	12.89
402	NYSE	TBI	Thu, Jul 23, 2009	10.84	12.90	10.84	12.65
401	NYSE	TBI	Wed, Jul 22, 2009	8.99	9.11	8.71	9.01
400	NYSE	TBI	Tue, Jul 21, 2009	9.40	9.46	8.96	9.01
399	NYSE	TBI	Mon, Jul 20, 2009	9.15	9.38	8.97	9.34
398	NYSE	TBI	Fri, Jul 17, 2009	9.31	9.45	8.93	9.08
397	NYSE	TBI	Thu, Jul 16, 2009	9.09	9.36	8.93	9.34
396	NYSE	TBI	Wed, Jul 15, 2009	8.35	9.21	8.30	9.17
395	NYSE	TBI	Tue, Jul 14, 2009	8.02	8.26	7.93	8.25
394	NYSE	TBI	Mon, Jul 13, 2009	7.88	8.09	7.59	8.05
393	NYSE	TBI	Fri, Jul 10, 2009	7.67	7.94	7.55	7.87
392	NYSE	TBI	Thu, Jul 9, 2009	7.79	7.85	7.60	7.74
391	NYSE	TBI	Wed, Jul 8, 2009	7.84	7.98	7.72	7.76
390	NYSE	TBI	Tue, Jul 7, 2009	8.03	8.03	7.79	7.82
389	NYSE	TBI	Mon, Jul 6, 2009	8.12	8.12	7.70	8.00
388	NYSE	TBI	Thu, Jul 2, 2009	8.50	8.55	8.00	8.18
387	NYSE	TBI	Wed, Jul 1, 2009	8.49	8.88	8.40	8.79
386	NYSE	TBI	Tue, Jun 30, 2009	8.38	8.61	8.34	8.40
385	NYSE	TBI	Mon, Jun 29, 2009	8.34	8.50	7.92	8.40
384	NYSE	TBI	Fri, Jun 26, 2009	8.01	8.37	7.89	8.33
383	NYSE	TBI	Thu, Jun 25, 2009	7.81	8.09	7.71	8.08
382	NYSE	TBI	Wed, Jun 24, 2009	7.68	7.94	7.68	7.85
381	NYSE	TBI	Tue, Jun 23, 2009	7.84	7.87	7.60	7.67
380	NYSE	TBI	Mon, Jun 22, 2009	8.06	8.06	7.67	7.68
379	NYSE	TBI	Fri, Jun 19, 2009	8.81	8.89	8.05	8.10
378	NYSE	TBI	Thu, Jun 18, 2009	8.54	8.68	8.36	8.66
377	NYSE	TBI	Wed, Jun 17, 2009	8.34	8.72	8.21	8.58
376	NYSE	TBI	Tue, Jun 16, 2009	8.73	8.73	8.15	8.36
375	NYSE	TBI	Mon, Jun 15, 2009	9.00	9.00	8.47	8.62
374	NYSE	TBI	Fri, Jun 12, 2009	9.13	9.20	8.70	9.06
373	NYSE	TBI	Thu, Jun 11, 2009	9.26	9.41	9.13	9.17
372	NYSE	TBI	Wed, Jun 10, 2009	9.40	9.44	8.99	9.26
371	NYSE	TBI	Tue, Jun 9, 2009	9.43	9.67	9.21	9.34
370	NYSE	TBI	Mon, Jun 8, 2009	9.56	9.61	9.36	9.40
369	NYSE	TBI	Fri, Jun 5, 2009	9.28	9.85	9.28	9.60
368	NYSE	TBI	Thu, Jun 4, 2009	9.18	9.26	8.73	9.22
367	NYSE	TBI	Wed, Jun 3, 2009	9.37	9.37	8.93	9.15
366	NYSE	TBI	Tue, Jun 2, 2009	9.23	9.68	9.15	9.43
365	NYSE	TBI	Mon, Jun 1, 2009	8.72	9.40	8.66	9.31
364	NYSE	TBI	Fri, May 29, 2009	8.54	8.60	8.31	8.53
363	NYSE	TBI	Thu, May 28, 2009	8.64	8.82	8.31	8.55
362	NYSE	TBI	Wed, May 27, 2009	9.06	9.15	8.53	8.56
361	NYSE	TBI	Tue, May 26, 2009	8.30	9.27	8.30	9.09
360	NYSE	TBI	Fri, May 22, 2009	8.85	8.88	8.48	8.53
359	NYSE	TBI	Thu, May 21, 2009	8.75	8.88	8.58	8.82
358	NYSE	TBI	Wed, May 20, 2009	9.16	9.22	8.87	8.90
357	NYSE	TBI	Tue, May 19, 2009	9.17	9.22	8.98	9.11
356	NYSE	TBI	Mon, May 18, 2009	9.29	9.35	9.01	9.32
355	NYSE	TBI	Fri, May 15, 2009	9.33	9.47	9.12	9.18
354	NYSE	TBI	Thu, May 14, 2009	9.36	9.52	9.23	9.35
353	NYSE	TBI	Wed, May 13, 2009	9.36	9.52	9.25	9.28
352	NYSE	TBI	Tue, May 12, 2009	9.47	9.73	9.26	9.53
351	NYSE	TBI	Mon, May 11, 2009	9.16	9.70	8.96	9.54
350	NYSE	TBI	Fri, May 8, 2009	8.83	9.25	8.74	9.19
349	NYSE	TBI	Thu, May 7, 2009	9.30	9.42	8.70	8.72
348	NYSE	TBI	Wed, May 6, 2009	9.51	9.56	8.81	9.05
347	NYSE	TBI	Tue, May 5, 2009	9.91	9.93	9.37	9.49
346	NYSE	TBI	Mon, May 4, 2009	9.53	10.01	9.45	10.00
345	NYSE	TBI	Fri, May 1, 2009	9.71	9.73	9.41	9.48
344	NYSE	TBI	Thu, Apr 30, 2009	9.97	10.17	9.65	9.71
343	NYSE	TBI	Wed, Apr 29, 2009	9.45	10.10	9.40	9.93
342	NYSE	TBI	Tue, Apr 28, 2009	9.21	9.72	9.03	9.39
341	NYSE	TBI	Mon, Apr 27, 2009	9.15	9.46	9.06	9.34
340	NYSE	TBI	Fri, Apr 24, 2009	9.29	9.65	8.91	9.54
339	NYSE	TBI	Thu, Apr 23, 2009	9.73	9.73	8.51	9.26
338	NYSE	TBI	Wed, Apr 22, 2009	8.86	10.29	8.86	9.83
337	NYSE	TBI	Tue, Apr 21, 2009	8.81	9.32	8.67	9.00
336	NYSE	TBI	Mon, Apr 20, 2009	9.50	9.59	8.77	8.82
335	NYSE	TBI	Fri, Apr 17, 2009	9.40	9.95	9.39	9.84
334	NYSE	TBI	Thu, Apr 16, 2009	9.13	9.48	8.96	9.35
333	NYSE	TBI	Wed, Apr 15, 2009	8.57	9.04	8.49	9.01
332	NYSE	TBI	Tue, Apr 14, 2009	8.93	9.03	8.54	8.64
331	NYSE	TBI	Mon, Apr 13, 2009	9.10	9.19	8.73	9.13
330	NYSE	TBI	Thu, Apr 9, 2009	9.13	9.44	9.02	9.27
329	NYSE	TBI	Wed, Apr 8, 2009	8.53	8.93	8.49	8.92
328	NYSE	TBI	Tue, Apr 7, 2009	8.83	9.09	8.48	8.49
327	NYSE	TBI	Mon, Apr 6, 2009	9.18	9.18	8.95	8.99
326	NYSE	TBI	Fri, Apr 3, 2009	9.18	9.40	9.05	9.36
325	NYSE	TBI	Thu, Apr 2, 2009	8.57	9.59	8.43	9.18
324	NYSE	TBI	Wed, Apr 1, 2009	8.16	8.47	7.87	8.37
323	NYSE	TBI	Tue, Mar 31, 2009	8.27	8.63	8.21	8.25
322	NYSE	TBI	Mon, Mar 30, 2009	8.27	8.52	7.99	8.18
321	NYSE	TBI	Fri, Mar 27, 2009	8.84	9.20	8.53	8.53
320	NYSE	TBI	Thu, Mar 26, 2009	8.54	9.08	8.38	9.05
319	NYSE	TBI	Wed, Mar 25, 2009	7.98	8.44	7.71	8.28
318	NYSE	TBI	Tue, Mar 24, 2009	7.83	8.06	7.51	7.63
317	NYSE	TBI	Mon, Mar 23, 2009	7.37	8.05	7.18	8.05
316	NYSE	TBI	Fri, Mar 20, 2009	7.31	7.65	7.10	7.15
315	NYSE	TBI	Thu, Mar 19, 2009	7.21	7.54	7.20	7.38
314	NYSE	TBI	Wed, Mar 18, 2009	6.81	7.43	6.66	7.24
313	NYSE	TBI	Tue, Mar 17, 2009	6.59	6.86	6.40	6.86
312	NYSE	TBI	Mon, Mar 16, 2009	6.89	6.89	6.58	6.61
311	NYSE	TBI	Fri, Mar 13, 2009	6.71	6.92	6.66	6.87
310	NYSE	TBI	Thu, Mar 12, 2009	6.28	6.82	6.05	6.80
309	NYSE	TBI	Wed, Mar 11, 2009	6.56	6.68	6.20	6.30
308	NYSE	TBI	Tue, Mar 10, 2009	6.15	6.66	6.13	6.55
307	NYSE	TBI	Mon, Mar 9, 2009	6.15	6.25	6.00	6.01
306	NYSE	TBI	Fri, Mar 6, 2009	6.11	6.30	5.95	6.17
305	NYSE	TBI	Thu, Mar 5, 2009	6.45	6.45	6.00	6.06
304	NYSE	TBI	Wed, Mar 4, 2009	6.53	6.77	6.36	6.64
303	NYSE	TBI	Tue, Mar 3, 2009	6.85	6.85	6.35	6.40
302	NYSE	TBI	Mon, Mar 2, 2009	6.88	6.97	6.51	6.61
301	NYSE	TBI	Fri, Feb 27, 2009	7.02	7.33	6.73	7.03
300	NYSE	TBI	Thu, Feb 26, 2009	7.45	7.68	7.05	7.17
299	NYSE	TBI	Wed, Feb 25, 2009	7.68	7.78	7.11	7.36
298	NYSE	TBI	Tue, Feb 24, 2009	7.60	8.05	7.45	7.77
297	NYSE	TBI	Mon, Feb 23, 2009	7.80	7.96	7.46	7.46
296	NYSE	TBI	Fri, Feb 20, 2009	7.71	7.92	7.68	7.78
295	NYSE	TBI	Thu, Feb 19, 2009	8.16	8.35	7.77	7.83
294	NYSE	TBI	Wed, Feb 18, 2009	7.91	8.35	7.84	8.18
293	NYSE	TBI	Tue, Feb 17, 2009	7.95	8.03	7.58	7.85
292	NYSE	TBI	Fri, Feb 13, 2009	8.33	8.79	8.26	8.31
291	NYSE	TBI	Thu, Feb 12, 2009	8.82	8.82	7.94	8.30
290	NYSE	TBI	Wed, Feb 11, 2009	8.54	8.85	8.41	8.81
289	NYSE	TBI	Tue, Feb 10, 2009	8.86	9.12	8.38	8.47
288	NYSE	TBI	Mon, Feb 9, 2009	9.18	9.19	8.69	8.89
287	NYSE	TBI	Fri, Feb 6, 2009	8.43	9.46	8.39	9.08
286	NYSE	TBI	Thu, Feb 5, 2009	8.38	8.90	7.38	8.46
285	NYSE	TBI	Wed, Feb 4, 2009	8.78	9.57	8.78	9.24
284	NYSE	TBI	Tue, Feb 3, 2009	8.81	8.98	8.56	8.94
283	NYSE	TBI	Mon, Feb 2, 2009	8.35	8.86	8.26	8.76
282	NYSE	TBI	Fri, Jan 30, 2009	8.72	8.94	8.37	8.50
281	NYSE	TBI	Thu, Jan 29, 2009	9.30	9.50	8.67	8.72
280	NYSE	TBI	Wed, Jan 28, 2009	9.22	9.73	9.22	9.63
279	NYSE	TBI	Tue, Jan 27, 2009	8.73	9.29	8.73	9.08
278	NYSE	TBI	Mon, Jan 26, 2009	8.47	9.03	8.47	8.89
277	NYSE	TBI	Fri, Jan 23, 2009	8.43	8.80	8.33	8.48
276	NYSE	TBI	Thu, Jan 22, 2009	8.88	8.91	8.33	8.54
275	NYSE	TBI	Wed, Jan 21, 2009	8.51	8.96	8.22	8.91
274	NYSE	TBI	Tue, Jan 20, 2009	8.89	8.99	8.34	8.36
273	NYSE	TBI	Fri, Jan 16, 2009	9.31	9.31	8.60	9.03
272	NYSE	TBI	Thu, Jan 15, 2009	8.55	9.26	8.36	9.17
271	NYSE	TBI	Wed, Jan 14, 2009	9.01	9.01	8.03	8.57
270	NYSE	TBI	Tue, Jan 13, 2009	8.79	9.18	8.79	8.98
269	NYSE	TBI	Mon, Jan 12, 2009	8.91	9.17	8.70	8.82
268	NYSE	TBI	Fri, Jan 9, 2009	9.77	9.81	8.91	8.95
267	NYSE	TBI	Thu, Jan 8, 2009	9.57	10.15	9.41	9.77
266	NYSE	TBI	Wed, Jan 7, 2009	9.94	10.00	9.40	9.73
265	NYSE	TBI	Tue, Jan 6, 2009	9.86	10.47	9.83	10.24
264	NYSE	TBI	Mon, Jan 5, 2009	9.89	10.03	9.56	9.79
263	NYSE	TBI	Fri, Jan 2, 2009	9.58	10.00	9.49	9.88
262	NYSE	TBI	Wed, Dec 31, 2008	8.95	9.81	8.95	9.57
261	NYSE	TBI	Tue, Dec 30, 2008	8.82	9.08	8.50	9.08
260	NYSE	TBI	Mon, Dec 29, 2008	9.12	9.12	8.46	8.72
259	NYSE	TBI	Fri, Dec 26, 2008	8.89	9.23	8.89	9.15
258	NYSE	TBI	Wed, Dec 24, 2008	8.78	8.92	8.61	8.87
257	NYSE	TBI	Tue, Dec 23, 2008	8.97	9.31	8.60	8.77
256	NYSE	TBI	Mon, Dec 22, 2008	9.55	9.56	8.42	8.44
255	NYSE	TBI	Fri, Dec 19, 2008	9.47	9.94	9.29	9.46
254	NYSE	TBI	Thu, Dec 18, 2008	9.42	9.86	8.97	9.30
253	NYSE	TBI	Wed, Dec 17, 2008	8.95	9.49	8.79	9.43
252	NYSE	TBI	Tue, Dec 16, 2008	8.14	9.16	7.99	9.10
251	NYSE	TBI	Mon, Dec 15, 2008	8.44	8.44	7.84	8.01
250	NYSE	TBI	Fri, Dec 12, 2008	7.48	8.37	7.22	8.36
249	NYSE	TBI	Thu, Dec 11, 2008	8.64	8.67	7.63	7.68
248	NYSE	TBI	Wed, Dec 10, 2008	8.51	8.81	8.39	8.76
247	NYSE	TBI	Tue, Dec 9, 2008	8.07	8.84	7.96	8.43
246	NYSE	TBI	Mon, Dec 8, 2008	8.21	8.54	8.07	8.13
245	NYSE	TBI	Fri, Dec 5, 2008	7.50	8.23	7.43	8.15
244	NYSE	TBI	Thu, Dec 4, 2008	7.37	7.86	7.37	7.59
243	NYSE	TBI	Wed, Dec 3, 2008	6.95	7.58	6.95	7.50
242	NYSE	TBI	Tue, Dec 2, 2008	6.49	7.10	6.49	7.10
241	NYSE	TBI	Mon, Dec 1, 2008	7.17	7.28	6.54	6.56
240	NYSE	TBI	Fri, Nov 28, 2008	7.62	7.80	7.38	7.41
239	NYSE	TBI	Wed, Nov 26, 2008	7.04	7.83	6.91	7.79
238	NYSE	TBI	Tue, Nov 25, 2008	7.45	7.45	6.82	7.24
237	NYSE	TBI	Mon, Nov 24, 2008	6.58	7.01	6.33	6.98
236	NYSE	TBI	Fri, Nov 21, 2008	6.33	6.49	5.57	6.49
235	NYSE	TBI	Thu, Nov 20, 2008	6.51	6.83	6.03	6.06
234	NYSE	TBI	Wed, Nov 19, 2008	7.01	7.16	6.61	6.65
233	NYSE	TBI	Tue, Nov 18, 2008	7.04	7.37	6.75	7.03
232	NYSE	TBI	Mon, Nov 17, 2008	6.47	7.06	6.37	7.00
231	NYSE	TBI	Fri, Nov 14, 2008	7.04	7.18	6.52	6.52
230	NYSE	TBI	Thu, Nov 13, 2008	6.49	7.20	6.06	7.19
229	NYSE	TBI	Wed, Nov 12, 2008	6.96	7.08	6.58	6.60
228	NYSE	TBI	Tue, Nov 11, 2008	7.21	7.31	6.95	7.12
227	NYSE	TBI	Mon, Nov 10, 2008	7.81	7.81	7.12	7.26
226	NYSE	TBI	Fri, Nov 7, 2008	7.82	7.94	7.46	7.60
225	NYSE	TBI	Thu, Nov 6, 2008	7.87	8.07	7.72	7.78
224	NYSE	TBI	Wed, Nov 5, 2008	8.28	8.40	7.88	7.92
223	NYSE	TBI	Tue, Nov 4, 2008	8.32	8.52	8.13	8.42
222	NYSE	TBI	Mon, Nov 3, 2008	8.30	8.59	8.09	8.18
221	NYSE	TBI	Fri, Oct 31, 2008	8.01	8.55	7.87	8.33
220	NYSE	TBI	Thu, Oct 30, 2008	7.94	8.20	7.73	8.09
219	NYSE	TBI	Wed, Oct 29, 2008	7.60	8.12	7.38	7.85
218	NYSE	TBI	Tue, Oct 28, 2008	7.15	7.55	6.72	7.54
217	NYSE	TBI	Mon, Oct 27, 2008	7.30	7.49	7.05	7.05
216	NYSE	TBI	Fri, Oct 24, 2008	7.59	7.69	6.97	7.49
215	NYSE	TBI	Thu, Oct 23, 2008	8.49	8.59	7.74	7.94
214	NYSE	TBI	Wed, Oct 22, 2008	8.76	8.99	8.36	8.57
213	NYSE	TBI	Tue, Oct 21, 2008	9.13	9.21	8.83	8.97
212	NYSE	TBI	Mon, Oct 20, 2008	9.66	9.89	8.92	9.28
211	NYSE	TBI	Fri, Oct 17, 2008	9.17	10.03	8.82	9.48
210	NYSE	TBI	Thu, Oct 16, 2008	8.98	9.53	8.46	9.34
209	NYSE	TBI	Wed, Oct 15, 2008	10.46	10.46	9.41	9.41
208	NYSE	TBI	Tue, Oct 14, 2008	13.22	13.22	10.22	10.30
207	NYSE	TBI	Mon, Oct 13, 2008	12.16	12.27	10.85	11.43
206	NYSE	TBI	Fri, Oct 10, 2008	9.40	12.23	9.24	11.44
205	NYSE	TBI	Thu, Oct 9, 2008	12.41	12.97	10.99	10.99
204	NYSE	TBI	Wed, Oct 8, 2008	12.32	13.00	12.26	12.41
203	NYSE	TBI	Tue, Oct 7, 2008	13.52	13.91	12.73	12.81
202	NYSE	TBI	Mon, Oct 6, 2008	12.56	13.62	12.20	13.30
201	NYSE	TBI	Fri, Oct 3, 2008	15.06	15.31	14.30	14.33
200	NYSE	TBI	Thu, Oct 2, 2008	15.97	15.97	14.65	14.67
199	NYSE	TBI	Wed, Oct 1, 2008	16.16	16.23	15.68	15.89
198	NYSE	TBI	Tue, Sep 30, 2008	15.57	16.20	15.16	16.16
197	NYSE	TBI	Mon, Sep 29, 2008	16.08	16.08	14.93	15.26
196	NYSE	TBI	Fri, Sep 26, 2008	15.52	16.35	15.38	16.14
195	NYSE	TBI	Thu, Sep 25, 2008	15.66	16.20	15.66	15.88
194	NYSE	TBI	Wed, Sep 24, 2008	16.30	16.30	15.72	15.75
193	NYSE	TBI	Tue, Sep 23, 2008	16.48	16.48	16.00	16.10
192	NYSE	TBI	Mon, Sep 22, 2008	16.23	16.76	16.07	16.18
191	NYSE	TBI	Fri, Sep 19, 2008	17.00	17.25	16.06	16.45
190	NYSE	TBI	Thu, Sep 18, 2008	14.81	17.00	14.81	16.05
189	NYSE	TBI	Wed, Sep 17, 2008	15.65	15.89	15.11	15.23
188	NYSE	TBI	Tue, Sep 16, 2008	15.34	16.14	15.05	16.14
187	NYSE	TBI	Mon, Sep 15, 2008	15.79	16.03	15.26	15.40
186	NYSE	TBI	Fri, Sep 12, 2008	16.02	16.27	15.96	16.24
185	NYSE	TBI	Thu, Sep 11, 2008	15.90	16.19	15.70	16.05
184	NYSE	TBI	Wed, Sep 10, 2008	16.35	16.45	15.88	16.25
183	NYSE	TBI	Tue, Sep 9, 2008	16.37	16.90	16.01	16.13
182	NYSE	TBI	Mon, Sep 8, 2008	16.73	17.22	16.11	16.33
181	NYSE	TBI	Fri, Sep 5, 2008	16.59	16.86	16.34	16.67
180	NYSE	TBI	Thu, Sep 4, 2008	16.81	17.29	16.53	16.65
179	NYSE	TBI	Wed, Sep 3, 2008	17.00	17.35	16.80	17.25
178	NYSE	TBI	Tue, Sep 2, 2008	16.79	17.50	16.79	17.06
177	NYSE	TBI	Fri, Aug 29, 2008	16.77	16.92	16.45	16.59
176	NYSE	TBI	Thu, Aug 28, 2008	15.99	16.88	15.99	16.64
175	NYSE	TBI	Wed, Aug 27, 2008	16.23	16.24	15.83	16.14
174	NYSE	TBI	Tue, Aug 26, 2008	15.93	16.12	15.69	16.00
173	NYSE	TBI	Mon, Aug 25, 2008	16.12	16.16	15.64	15.90
172	NYSE	TBI	Fri, Aug 22, 2008	15.88	16.25	15.75	16.21
171	NYSE	TBI	Thu, Aug 21, 2008	16.15	16.15	15.62	15.77
170	NYSE	TBI	Wed, Aug 20, 2008	16.03	16.30	15.72	16.05
169	NYSE	TBI	Tue, Aug 19, 2008	16.46	16.64	15.86	16.00
168	NYSE	TBI	Mon, Aug 18, 2008	17.00	17.00	16.21	16.45
167	NYSE	TBI	Fri, Aug 15, 2008	17.50	17.50	16.71	16.92
166	NYSE	TBI	Thu, Aug 14, 2008	16.79	17.21	16.75	17.07
165	NYSE	TBI	Wed, Aug 13, 2008	16.68	17.00	16.49	16.90
164	NYSE	TBI	Tue, Aug 12, 2008	17.32	17.49	16.70	16.74
163	NYSE	TBI	Mon, Aug 11, 2008	16.60	17.50	16.45	17.48
162	NYSE	TBI	Fri, Aug 8, 2008	15.84	16.84	15.70	16.66
161	NYSE	TBI	Thu, Aug 7, 2008	15.74	16.12	15.62	15.79
160	NYSE	TBI	Wed, Aug 6, 2008	15.57	16.09	15.46	15.99
159	NYSE	TBI	Tue, Aug 5, 2008	15.39	15.82	15.24	15.65
158	NYSE	TBI	Mon, Aug 4, 2008	15.18	15.50	14.54	14.99
157	NYSE	TBI	Fri, Aug 1, 2008	15.11	15.44	14.83	15.31
156	NYSE	TBI	Thu, Jul 31, 2008	14.86	15.37	14.79	15.10
155	NYSE	TBI	Wed, Jul 30, 2008	15.06	15.32	14.85	15.10
154	NYSE	TBI	Tue, Jul 29, 2008	14.78	15.44	14.50	15.18
153	NYSE	TBI	Mon, Jul 28, 2008	14.52	14.73	14.46	14.57
152	NYSE	TBI	Fri, Jul 25, 2008	14.74	14.96	14.48	14.56
151	NYSE	TBI	Thu, Jul 24, 2008	14.83	14.90	14.48	14.59
150	NYSE	TBI	Wed, Jul 23, 2008	14.59	14.95	14.42	14.77
149	NYSE	TBI	Tue, Jul 22, 2008	14.40	14.83	14.39	14.65
148	NYSE	TBI	Mon, Jul 21, 2008	14.43	14.65	14.39	14.50
147	NYSE	TBI	Fri, Jul 18, 2008	14.86	14.94	14.30	14.49
146	NYSE	TBI	Thu, Jul 17, 2008	14.43	15.07	14.19	14.78
145	NYSE	TBI	Wed, Jul 16, 2008	13.06	13.61	12.80	13.32
144	NYSE	TBI	Tue, Jul 15, 2008	12.76	13.22	12.69	12.90
143	NYSE	TBI	Mon, Jul 14, 2008	13.38	13.54	12.65	12.80
142	NYSE	TBI	Fri, Jul 11, 2008	13.01	13.31	12.79	13.29
141	NYSE	TBI	Thu, Jul 10, 2008	12.83	13.58	12.83	13.17
140	NYSE	TBI	Wed, Jul 9, 2008	13.45	13.69	12.95	13.06
139	NYSE	TBI	Tue, Jul 8, 2008	12.72	13.42	12.72	13.42
138	NYSE	TBI	Mon, Jul 7, 2008	12.98	13.08	12.55	12.80
137	NYSE	TBI	Thu, Jul 3, 2008	12.54	13.00	12.39	12.85
136	NYSE	TBI	Wed, Jul 2, 2008	13.21	13.21	12.44	12.54
135	NYSE	TBI	Tue, Jul 1, 2008	12.99	13.35	12.63	13.09
134	NYSE	TBI	Mon, Jun 30, 2008	13.11	13.89	13.10	13.21
133	NYSE	TBI	Fri, Jun 27, 2008	13.49	13.76	13.19	13.47
132	NYSE	TBI	Thu, Jun 26, 2008	14.12	14.12	13.43	13.49
131	NYSE	TBI	Wed, Jun 25, 2008	13.34	14.44	13.25	14.12
130	NYSE	TBI	Tue, Jun 24, 2008	13.48	13.85	13.16	13.18
129	NYSE	TBI	Mon, Jun 23, 2008	13.78	13.89	13.48	13.61
128	NYSE	TBI	Fri, Jun 20, 2008	13.10	14.05	13.10	13.71
127	NYSE	TBI	Thu, Jun 19, 2008	13.48	13.99	13.22	13.99
126	NYSE	TBI	Wed, Jun 18, 2008	13.35	13.60	13.10	13.30
125	NYSE	TBI	Tue, Jun 17, 2008	13.70	13.83	13.42	13.44
124	NYSE	TBI	Mon, Jun 16, 2008	13.50	13.96	13.44	13.81
123	NYSE	TBI	Fri, Jun 13, 2008	13.18	13.61	13.06	13.52
122	NYSE	TBI	Thu, Jun 12, 2008	13.10	13.39	12.95	13.01
121	NYSE	TBI	Wed, Jun 11, 2008	13.54	13.54	12.85	12.88
120	NYSE	TBI	Tue, Jun 10, 2008	13.23	13.61	13.09	13.53
119	NYSE	TBI	Mon, Jun 9, 2008	13.42	13.49	13.00	13.24
118	NYSE	TBI	Fri, Jun 6, 2008	14.44	14.44	13.44	13.44
117	NYSE	TBI	Thu, Jun 5, 2008	14.19	14.56	14.02	14.56
116	NYSE	TBI	Wed, Jun 4, 2008	13.74	14.45	13.74	14.18
115	NYSE	TBI	Tue, Jun 3, 2008	14.29	14.37	13.68	13.83
114	NYSE	TBI	Mon, Jun 2, 2008	14.65	14.65	13.92	14.19
113	NYSE	TBI	Fri, May 30, 2008	14.45	14.56	14.00	14.56
112	NYSE	TBI	Thu, May 29, 2008	13.90	14.54	13.82	14.32
111	NYSE	TBI	Wed, May 28, 2008	13.77	13.98	13.74	13.92
110	NYSE	TBI	Tue, May 27, 2008	13.37	13.89	13.37	13.79
109	NYSE	TBI	Fri, May 23, 2008	12.89	13.53	12.86	13.38
108	NYSE	TBI	Thu, May 22, 2008	13.09	13.38	12.89	13.00
107	NYSE	TBI	Wed, May 21, 2008	13.78	14.00	13.47	13.55
106	NYSE	TBI	Tue, May 20, 2008	13.63	13.82	13.47	13.72
105	NYSE	TBI	Mon, May 19, 2008	13.83	13.97	13.44	13.72
104	NYSE	TBI	Fri, May 16, 2008	13.95	13.95	13.23	13.81
103	NYSE	TBI	Thu, May 15, 2008	13.71	13.91	13.58	13.88
102	NYSE	TBI	Wed, May 14, 2008	13.50	14.00	13.45	13.81
101	NYSE	TBI	Tue, May 13, 2008	13.28	13.48	13.20	13.48
100	NYSE	TBI	Mon, May 12, 2008	12.73	13.48	12.68	13.40
99	NYSE	TBI	Fri, May 9, 2008	12.68	12.84	12.60	12.66
98	NYSE	TBI	Thu, May 8, 2008	12.76	13.00	12.55	12.80
97	NYSE	TBI	Wed, May 7, 2008	12.86	13.15	12.74	12.83
96	NYSE	TBI	Tue, May 6, 2008	12.50	12.96	12.50	12.79
95	NYSE	TBI	Mon, May 5, 2008	12.61	12.67	12.54	12.54
94	NYSE	TBI	Fri, May 2, 2008	12.75	12.83	12.53	12.71
93	NYSE	TBI	Thu, May 1, 2008	12.70	12.78	12.50	12.70
92	NYSE	TBI	Wed, Apr 30, 2008	13.01	13.14	12.65	12.73
91	NYSE	TBI	Tue, Apr 29, 2008	12.70	13.00	12.58	12.94
90	NYSE	TBI	Mon, Apr 28, 2008	12.73	12.85	12.55	12.74
89	NYSE	TBI	Fri, Apr 25, 2008	13.00	13.00	12.55	12.85
88	NYSE	TBI	Thu, Apr 24, 2008	12.62	13.04	12.49	12.91
87	NYSE	TBI	Wed, Apr 23, 2008	12.96	12.96	12.50	12.67
86	NYSE	TBI	Tue, Apr 22, 2008	12.78	12.97	12.41	12.78
85	NYSE	TBI	Mon, Apr 21, 2008	12.76	12.93	12.50	12.93
84	NYSE	TBI	Fri, Apr 18, 2008	12.80	12.97	12.30	12.73
83	NYSE	TBI	Thu, Apr 17, 2008	12.55	13.02	12.00	13.00
82	NYSE	TBI	Wed, Apr 16, 2008	13.17	13.57	12.92	13.55
81	NYSE	TBI	Tue, Apr 15, 2008	12.67	13.08	12.52	12.92
80	NYSE	TBI	Mon, Apr 14, 2008	12.38	12.72	12.34	12.45
79	NYSE	TBI	Fri, Apr 11, 2008	12.36	12.61	12.31	12.46
78	NYSE	TBI	Thu, Apr 10, 2008	12.78	13.15	12.57	12.60
77	NYSE	TBI	Wed, Apr 9, 2008	13.48	13.68	12.64	12.65
76	NYSE	TBI	Tue, Apr 8, 2008	13.38	13.57	13.31	13.42
75	NYSE	TBI	Mon, Apr 7, 2008	13.42	13.62	13.35	13.55
74	NYSE	TBI	Fri, Apr 4, 2008	13.54	13.67	13.28	13.31
73	NYSE	TBI	Thu, Apr 3, 2008	13.50	13.67	13.17	13.57
72	NYSE	TBI	Wed, Apr 2, 2008	13.53	13.93	13.29	13.68
71	NYSE	TBI	Tue, Apr 1, 2008	13.79	13.79	13.19	13.62
70	NYSE	TBI	Mon, Mar 31, 2008	13.78	13.80	13.44	13.44
69	NYSE	TBI	Fri, Mar 28, 2008	14.00	14.11	13.67	13.67
68	NYSE	TBI	Thu, Mar 27, 2008	14.39	14.51	13.93	13.95
67	NYSE	TBI	Wed, Mar 26, 2008	14.58	14.61	14.18	14.21
66	NYSE	TBI	Tue, Mar 25, 2008	14.30	14.50	14.10	14.48
65	NYSE	TBI	Mon, Mar 24, 2008	13.77	14.73	13.76	14.24
64	NYSE	TBI	Thu, Mar 20, 2008	13.83	13.92	13.00	13.71
63	NYSE	TBI	Wed, Mar 19, 2008	13.71	13.86	13.42	13.43
62	NYSE	TBI	Tue, Mar 18, 2008	12.90	13.65	12.90	13.45
61	NYSE	TBI	Mon, Mar 17, 2008	12.20	12.87	12.20	12.60
60	NYSE	TBI	Fri, Mar 14, 2008	13.31	13.40	12.60	12.82
59	NYSE	TBI	Thu, Mar 13, 2008	12.25	13.31	12.25	13.21
58	NYSE	TBI	Wed, Mar 12, 2008	12.66	13.05	12.42	12.42
57	NYSE	TBI	Tue, Mar 11, 2008	11.90	12.96	11.78	12.83
56	NYSE	TBI	Mon, Mar 10, 2008	11.90	11.95	11.60	11.63
55	NYSE	TBI	Fri, Mar 7, 2008	11.90	12.11	11.80	11.88
54	NYSE	TBI	Thu, Mar 6, 2008	12.63	12.73	12.00	12.05
53	NYSE	TBI	Wed, Mar 5, 2008	12.77	13.24	12.52	12.73
52	NYSE	TBI	Tue, Mar 4, 2008	12.94	13.16	12.48	12.87
51	NYSE	TBI	Mon, Mar 3, 2008	12.32	13.86	12.32	13.05
50	NYSE	TBI	Fri, Feb 29, 2008	12.55	12.97	12.05	12.49
49	NYSE	TBI	Thu, Feb 28, 2008	12.87	13.07	12.57	12.65
48	NYSE	TBI	Wed, Feb 27, 2008	12.71	13.29	12.59	13.11
47	NYSE	TBI	Tue, Feb 26, 2008	12.62	13.16	12.51	12.86
46	NYSE	TBI	Mon, Feb 25, 2008	12.81	13.02	12.49	12.73
45	NYSE	TBI	Fri, Feb 22, 2008	12.58	12.74	12.29	12.64
44	NYSE	TBI	Thu, Feb 21, 2008	12.79	13.09	12.49	12.59
43	NYSE	TBI	Wed, Feb 20, 2008	12.38	12.74	12.21	12.67
42	NYSE	TBI	Tue, Feb 19, 2008	12.32	12.84	12.21	12.45
41	NYSE	TBI	Fri, Feb 15, 2008	12.25	12.31	11.93	12.15
40	NYSE	TBI	Thu, Feb 14, 2008	12.75	13.00	12.21	12.36
39	NYSE	TBI	Wed, Feb 13, 2008	12.35	12.60	12.11	12.57
38	NYSE	TBI	Tue, Feb 12, 2008	12.05	12.25	11.96	12.08
37	NYSE	TBI	Mon, Feb 11, 2008	12.04	12.15	11.76	12.01
36	NYSE	TBI	Fri, Feb 8, 2008	12.06	12.47	11.76	12.06
35	NYSE	TBI	Thu, Feb 7, 2008	12.30	12.40	11.92	12.06
34	NYSE	TBI	Wed, Feb 6, 2008	13.42	13.57	12.20	12.23
33	NYSE	TBI	Tue, Feb 5, 2008	13.73	13.97	13.43	13.43
32	NYSE	TBI	Mon, Feb 4, 2008	14.84	14.91	13.78	14.08
31	NYSE	TBI	Fri, Feb 1, 2008	14.38	14.90	13.90	14.85
30	NYSE	TBI	Thu, Jan 31, 2008	14.45	14.45	12.39	14.27
29	NYSE	TBI	Wed, Jan 30, 2008	14.42	15.00	14.00	14.60
28	NYSE	TBI	Tue, Jan 29, 2008	13.56	14.04	13.31	13.96
27	NYSE	TBI	Mon, Jan 28, 2008	12.96	13.54	12.80	13.46
26	NYSE	TBI	Fri, Jan 25, 2008	13.11	13.38	12.74	13.01
25	NYSE	TBI	Thu, Jan 24, 2008	12.95	13.22	12.58	12.87
24	NYSE	TBI	Wed, Jan 23, 2008	11.42	12.85	11.15	12.85
23	NYSE	TBI	Tue, Jan 22, 2008	11.41	12.01	11.01	11.71
22	NYSE	TBI	Fri, Jan 18, 2008	11.80	12.32	11.24	11.51
21	NYSE	TBI	Thu, Jan 17, 2008	12.09	12.19	11.28	11.91
20	NYSE	TBI	Wed, Jan 16, 2008	12.00	12.43	11.66	12.15
19	NYSE	TBI	Tue, Jan 15, 2008	12.08	12.22	11.76	12.01
18	NYSE	TBI	Mon, Jan 14, 2008	12.15	12.46	11.95	12.31
17	NYSE	TBI	Fri, Jan 11, 2008	12.36	12.67	12.15	12.21
16	NYSE	TBI	Thu, Jan 10, 2008	11.97	12.55	11.86	12.42
15	NYSE	TBI	Wed, Jan 9, 2008	11.94	12.35	11.83	12.20
14	NYSE	TBI	Tue, Jan 8, 2008	12.74	12.77	11.87	12.04
13	NYSE	TBI	Mon, Jan 7, 2008	12.26	12.74	12.23	12.70
12	NYSE	TBI	Fri, Jan 4, 2008	12.75	12.84	12.08	12.26
11	NYSE	TBI	Thu, Jan 3, 2008	13.64	13.68	12.51	12.93
10	NYSE	TBI	Wed, Jan 2, 2008	14.44	14.50	13.54	13.60
9	NYSE	TBI	Mon, Dec 31, 2007	14.70	14.90	14.39	14.48
8	NYSE	TBI	Fri, Dec 28, 2007	15.50	15.75	14.76	14.79
7	NYSE	TBI	Thu, Dec 27, 2007	14.82	15.61	14.82	15.28
6	NYSE	TBI	Wed, Dec 26, 2007	15.04	15.22	14.98	15.14
5	NYSE	TBI	Mon, Dec 24, 2007	15.42	15.50	14.22	15.25
4	NYSE	TBI	Fri, Dec 21, 2007	14.80	15.54	14.55	15.32
3	NYSE	TBI	Thu, Dec 20, 2007	14.85	15.00	14.50	14.60
2	NYSE	TBI	Wed, Dec 19, 2007	15.20	15.61	14.65	14.84
1	NYSE	TBI	Tue, Dec 18, 2007	14.77	15.30	14.55	15.25
#	Exchange	Symbol	Date	Open	High	Low	Close

TrueBlue Inc NYSE:TBI 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