FlexShares Morningstar Emerging Markets Factor Tilt Index Fund AMEX:TLTE Historical Prices

Below are the 2882 trading days of historical prices for TLTE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2882	AMEX	TLTE	Thu, Mar 21, 2024	51.49	51.52	51.39	51.47
2881	AMEX	TLTE	Wed, Mar 20, 2024	50.91	51.38	50.77	51.38
2880	AMEX	TLTE	Tue, Mar 19, 2024	50.91	50.91	50.67	50.78
2879	AMEX	TLTE	Mon, Mar 18, 2024	51.14	51.14	50.89	50.91
2878	AMEX	TLTE	Fri, Mar 15, 2024	51.03	51.03	50.79	50.87
2877	AMEX	TLTE	Thu, Mar 14, 2024	51.05	51.05	50.88	51.02
2876	AMEX	TLTE	Wed, Mar 13, 2024	51.21	51.31	51.19	51.20
2875	AMEX	TLTE	Tue, Mar 12, 2024	51.32	51.40	51.26	51.40
2874	AMEX	TLTE	Mon, Mar 11, 2024	51.18	51.25	51.14	51.14
2873	AMEX	TLTE	Fri, Mar 8, 2024	51.46	51.46	51.24	51.24
2872	AMEX	TLTE	Thu, Mar 7, 2024	51.07	51.31	51.07	51.24
2871	AMEX	TLTE	Wed, Mar 6, 2024	51.09	51.10	51.09	51.10
2870	AMEX	TLTE	Tue, Mar 5, 2024	50.82	50.93	50.61	50.69
2869	AMEX	TLTE	Mon, Mar 4, 2024	51.03	51.05	50.96	50.96
2868	AMEX	TLTE	Fri, Mar 1, 2024	51.15	51.21	50.98	50.98
2867	AMEX	TLTE	Thu, Feb 29, 2024	50.70	50.70	50.47	50.47
2866	AMEX	TLTE	Wed, Feb 28, 2024	50.53	50.59	50.34	50.39
2865	AMEX	TLTE	Tue, Feb 27, 2024	51.05	51.09	50.95	50.99
2864	AMEX	TLTE	Mon, Feb 26, 2024	50.96	51.05	50.91	50.96
2863	AMEX	TLTE	Fri, Feb 23, 2024	51.30	51.32	51.07	51.28
2862	AMEX	TLTE	Thu, Feb 22, 2024	51.31	51.36	51.22	51.22
2861	AMEX	TLTE	Wed, Feb 21, 2024	51.05	51.08	50.67	50.79
2860	AMEX	TLTE	Tue, Feb 20, 2024	50.89	50.95	50.80	50.91
2859	AMEX	TLTE	Fri, Feb 16, 2024	50.73	50.97	50.73	50.79
2858	AMEX	TLTE	Thu, Feb 15, 2024	50.53	50.66	50.48	50.66
2857	AMEX	TLTE	Wed, Feb 14, 2024	50.28	50.38	50.28	50.38
2856	AMEX	TLTE	Tue, Feb 13, 2024	49.79	49.84	49.51	49.65
2855	AMEX	TLTE	Mon, Feb 12, 2024	50.71	50.76	50.51	50.55
2854	AMEX	TLTE	Fri, Feb 9, 2024	50.07	50.42	50.07	50.33
2853	AMEX	TLTE	Thu, Feb 8, 2024	50.25	50.28	50.11	50.28
2852	AMEX	TLTE	Wed, Feb 7, 2024	50.46	50.63	50.26	50.54
2851	AMEX	TLTE	Tue, Feb 6, 2024	50.56	50.67	50.56	50.67
2850	AMEX	TLTE	Mon, Feb 5, 2024	49.54	49.77	49.52	49.74
2849	AMEX	TLTE	Fri, Feb 2, 2024	49.82	49.82	49.52	49.64
2848	AMEX	TLTE	Thu, Feb 1, 2024	49.76	49.99	49.76	49.99
2847	AMEX	TLTE	Wed, Jan 31, 2024	49.74	49.91	49.46	49.48
2846	AMEX	TLTE	Tue, Jan 30, 2024	49.64	49.73	49.52	49.73
2845	AMEX	TLTE	Mon, Jan 29, 2024	49.85	49.97	49.77	49.97
2844	AMEX	TLTE	Fri, Jan 26, 2024	49.99	49.99	49.86	49.92
2843	AMEX	TLTE	Thu, Jan 25, 2024	49.84	49.95	49.70	49.77
2842	AMEX	TLTE	Wed, Jan 24, 2024	49.81	49.87	49.68	49.69
2841	AMEX	TLTE	Tue, Jan 23, 2024	49.12	49.21	48.99	49.17
2840	AMEX	TLTE	Mon, Jan 22, 2024	48.95	49.03	48.91	48.97
2839	AMEX	TLTE	Fri, Jan 19, 2024	48.84	49.32	48.84	49.28
2838	AMEX	TLTE	Thu, Jan 18, 2024	48.82	48.92	48.73	48.84
2837	AMEX	TLTE	Wed, Jan 17, 2024	48.48	48.60	48.37	48.60
2836	AMEX	TLTE	Tue, Jan 16, 2024	49.43	49.47	49.19	49.26
2835	AMEX	TLTE	Fri, Jan 12, 2024	50.48	50.61	50.25	50.30
2834	AMEX	TLTE	Thu, Jan 11, 2024	50.00	50.15	49.89	50.15
2833	AMEX	TLTE	Wed, Jan 10, 2024	49.81	49.81	49.69	49.76
2832	AMEX	TLTE	Tue, Jan 9, 2024	49.90	49.99	49.83	49.87
2831	AMEX	TLTE	Mon, Jan 8, 2024	50.08	50.48	50.08	50.48
2830	AMEX	TLTE	Fri, Jan 5, 2024	50.50	50.67	50.32	50.40
2829	AMEX	TLTE	Thu, Jan 4, 2024	50.04	50.37	50.04	50.11
2828	AMEX	TLTE	Wed, Jan 3, 2024	50.33	50.51	50.24	50.30
2827	AMEX	TLTE	Tue, Jan 2, 2024	50.65	50.76	50.42	50.54
2826	AMEX	TLTE	Fri, Dec 29, 2023	51.17	51.17	50.93	51.03
2825	AMEX	TLTE	Thu, Dec 28, 2023	51.13	51.13	50.94	50.94
2824	AMEX	TLTE	Wed, Dec 27, 2023	50.51	50.66	50.44	50.58
2823	AMEX	TLTE	Tue, Dec 26, 2023	50.20	50.34	50.13	50.14
2822	AMEX	TLTE	Fri, Dec 22, 2023	49.90	50.08	49.90	50.01
2821	AMEX	TLTE	Thu, Dec 21, 2023	50.14	50.14	49.88	50.09
2820	AMEX	TLTE	Wed, Dec 20, 2023	49.93	49.94	49.36	49.36
2819	AMEX	TLTE	Tue, Dec 19, 2023	50.18	50.28	50.07	50.10
2818	AMEX	TLTE	Mon, Dec 18, 2023	49.71	49.84	49.71	49.83
2817	AMEX	TLTE	Fri, Dec 15, 2023	50.07	50.17	49.87	49.87
2816	AMEX	TLTE	Thu, Dec 14, 2023	51.39	51.49	51.25	50.21
2815	AMEX	TLTE	Wed, Dec 13, 2023	49.83	50.70	49.73	50.70
2814	AMEX	TLTE	Tue, Dec 12, 2023	49.85	50.17	49.85	50.14
2813	AMEX	TLTE	Mon, Dec 11, 2023	49.63	50.16	49.63	50.00
2812	AMEX	TLTE	Fri, Dec 8, 2023	49.90	50.02	49.76	49.78
2811	AMEX	TLTE	Thu, Dec 7, 2023	49.50	50.24	49.50	49.97
2810	AMEX	TLTE	Wed, Dec 6, 2023	49.45	50.00	49.30	49.45
2809	AMEX	TLTE	Tue, Dec 5, 2023	49.25	49.47	49.21	49.34
2808	AMEX	TLTE	Mon, Dec 4, 2023	49.58	49.60	49.46	49.51
2807	AMEX	TLTE	Fri, Dec 1, 2023	49.23	50.11	49.23	50.00
2806	AMEX	TLTE	Thu, Nov 30, 2023	49.49	49.72	49.49	49.72
2805	AMEX	TLTE	Wed, Nov 29, 2023	49.57	49.76	49.57	49.60
2804	AMEX	TLTE	Tue, Nov 28, 2023	49.70	49.94	49.70	49.91
2803	AMEX	TLTE	Mon, Nov 27, 2023	49.39	49.54	49.37	49.47
2802	AMEX	TLTE	Fri, Nov 24, 2023	49.56	49.62	49.55	49.62
2801	AMEX	TLTE	Wed, Nov 22, 2023	49.58	49.58	49.41	49.49
2800	AMEX	TLTE	Tue, Nov 21, 2023	49.78	49.78	49.60	49.66
2799	AMEX	TLTE	Mon, Nov 20, 2023	49.73	49.98	49.71	49.96
2798	AMEX	TLTE	Fri, Nov 17, 2023	49.34	49.37	49.27	49.35
2797	AMEX	TLTE	Thu, Nov 16, 2023	49.44	49.44	49.13	49.23
2796	AMEX	TLTE	Wed, Nov 15, 2023	49.43	49.65	49.43	49.56
2795	AMEX	TLTE	Tue, Nov 14, 2023	49.17	49.33	49.05	49.30
2794	AMEX	TLTE	Mon, Nov 13, 2023	48.15	48.15	48.12	48.13
2793	AMEX	TLTE	Fri, Nov 10, 2023	47.89	48.15	47.89	48.15
2792	AMEX	TLTE	Thu, Nov 9, 2023	48.23	48.23	47.77	47.81
2791	AMEX	TLTE	Wed, Nov 8, 2023	48.30	48.33	48.23	48.28
2790	AMEX	TLTE	Tue, Nov 7, 2023	48.25	48.60	48.25	48.55
2789	AMEX	TLTE	Mon, Nov 6, 2023	48.71	48.82	48.61	48.70
2788	AMEX	TLTE	Fri, Nov 3, 2023	48.00	48.40	48.00	48.32
2787	AMEX	TLTE	Thu, Nov 2, 2023	47.48	47.53	47.41	47.53
2786	AMEX	TLTE	Wed, Nov 1, 2023	46.16	46.70	46.16	46.70
2785	AMEX	TLTE	Tue, Oct 31, 2023	45.97	46.21	45.92	46.21
2784	AMEX	TLTE	Mon, Oct 30, 2023	46.77	46.77	46.40	46.51
2783	AMEX	TLTE	Fri, Oct 27, 2023	46.49	46.49	45.99	46.09
2782	AMEX	TLTE	Thu, Oct 26, 2023	46.19	46.24	45.99	46.19
2781	AMEX	TLTE	Wed, Oct 25, 2023	46.43	46.57	46.42	46.42
2780	AMEX	TLTE	Tue, Oct 24, 2023	46.72	46.98	46.71	46.98
2779	AMEX	TLTE	Mon, Oct 23, 2023	46.12	46.47	45.98	46.35
2778	AMEX	TLTE	Fri, Oct 20, 2023	46.66	46.66	46.39	46.40
2777	AMEX	TLTE	Thu, Oct 19, 2023	47.08	47.16	46.93	46.93
2776	AMEX	TLTE	Wed, Oct 18, 2023	47.22	47.22	47.15	47.16
2775	AMEX	TLTE	Tue, Oct 17, 2023	47.68	48.22	47.68	48.02
2774	AMEX	TLTE	Mon, Oct 16, 2023	47.87	48.07	47.87	48.05
2773	AMEX	TLTE	Fri, Oct 13, 2023	47.81	47.82	47.72	47.74
2772	AMEX	TLTE	Thu, Oct 12, 2023	48.37	48.37	47.81	47.90
2771	AMEX	TLTE	Wed, Oct 11, 2023	48.40	48.40	48.22	48.30
2770	AMEX	TLTE	Tue, Oct 10, 2023	47.83	48.21	47.83	48.19
2769	AMEX	TLTE	Mon, Oct 9, 2023	47.23	47.52	47.11	47.52
2768	AMEX	TLTE	Fri, Oct 6, 2023	47.31	47.87	47.31	47.79
2767	AMEX	TLTE	Thu, Oct 5, 2023	46.79	47.17	46.79	47.17
2766	AMEX	TLTE	Wed, Oct 4, 2023	46.94	47.10	46.90	47.02
2765	AMEX	TLTE	Tue, Oct 3, 2023	47.46	47.46	47.09	47.16
2764	AMEX	TLTE	Mon, Oct 2, 2023	47.71	47.78	47.64	47.78
2763	AMEX	TLTE	Fri, Sep 29, 2023	48.37	48.37	47.95	47.95
2762	AMEX	TLTE	Thu, Sep 28, 2023	47.67	47.99	47.59	47.99
2761	AMEX	TLTE	Wed, Sep 27, 2023	47.71	47.82	47.62	47.76
2760	AMEX	TLTE	Tue, Sep 26, 2023	47.91	47.91	47.61	47.70
2759	AMEX	TLTE	Mon, Sep 25, 2023	48.22	48.33	48.22	48.33
2758	AMEX	TLTE	Fri, Sep 22, 2023	48.69	48.70	48.50	48.50
2757	AMEX	TLTE	Thu, Sep 21, 2023	47.99	48.24	47.99	48.03
2756	AMEX	TLTE	Wed, Sep 20, 2023	49.15	49.19	48.75	48.78
2755	AMEX	TLTE	Tue, Sep 19, 2023	49.05	49.05	48.84	48.96
2754	AMEX	TLTE	Mon, Sep 18, 2023	49.17	49.21	49.12	49.12
2753	AMEX	TLTE	Fri, Sep 15, 2023	49.24	49.24	49.16	49.21
2752	AMEX	TLTE	Thu, Sep 14, 2023	49.98	50.07	49.96	49.38
2751	AMEX	TLTE	Wed, Sep 13, 2023	49.53	49.73	49.53	49.61
2750	AMEX	TLTE	Tue, Sep 12, 2023	49.49	49.70	49.49	49.61
2749	AMEX	TLTE	Mon, Sep 11, 2023	49.68	49.83	49.67	49.83
2748	AMEX	TLTE	Fri, Sep 8, 2023	49.34	49.40	49.28	49.29
2747	AMEX	TLTE	Thu, Sep 7, 2023	49.22	49.25	49.14	49.22
2746	AMEX	TLTE	Wed, Sep 6, 2023	49.77	49.77	49.57	49.62
2745	AMEX	TLTE	Tue, Sep 5, 2023	49.74	49.88	49.70	49.88
2744	AMEX	TLTE	Fri, Sep 1, 2023	50.08	50.17	50.01	50.10
2743	AMEX	TLTE	Thu, Aug 31, 2023	49.64	49.70	49.51	49.59
2742	AMEX	TLTE	Wed, Aug 30, 2023	50.01	50.18	49.91	50.01
2741	AMEX	TLTE	Tue, Aug 29, 2023	49.74	50.18	49.74	50.18
2740	AMEX	TLTE	Mon, Aug 28, 2023	49.63	49.70	49.57	49.60
2739	AMEX	TLTE	Fri, Aug 25, 2023	49.16	49.16	49.01	49.10
2738	AMEX	TLTE	Thu, Aug 24, 2023	49.21	49.21	48.99	48.99
2737	AMEX	TLTE	Wed, Aug 23, 2023	49.19	49.24	49.17	49.19
2736	AMEX	TLTE	Tue, Aug 22, 2023	48.87	48.87	48.47	48.51
2735	AMEX	TLTE	Mon, Aug 21, 2023	48.31	48.53	48.18	48.53
2734	AMEX	TLTE	Fri, Aug 18, 2023	48.27	48.46	48.27	48.42
2733	AMEX	TLTE	Thu, Aug 17, 2023	48.92	48.92	48.53	48.69
2732	AMEX	TLTE	Wed, Aug 16, 2023	48.76	48.84	48.48	48.48
2731	AMEX	TLTE	Tue, Aug 15, 2023	49.01	49.01	48.79	48.83
2730	AMEX	TLTE	Mon, Aug 14, 2023	49.18	49.27	48.99	49.25
2729	AMEX	TLTE	Fri, Aug 11, 2023	49.59	49.65	49.45	49.52
2728	AMEX	TLTE	Thu, Aug 10, 2023	50.53	50.53	49.99	50.09
2727	AMEX	TLTE	Wed, Aug 9, 2023	50.25	50.25	50.05	50.08
2726	AMEX	TLTE	Tue, Aug 8, 2023	49.76	50.01	49.72	49.99
2725	AMEX	TLTE	Mon, Aug 7, 2023	50.40	50.50	50.39	50.47
2724	AMEX	TLTE	Fri, Aug 4, 2023	50.66	50.86	50.48	50.48
2723	AMEX	TLTE	Thu, Aug 3, 2023	50.35	50.55	50.29	50.42
2722	AMEX	TLTE	Wed, Aug 2, 2023	50.47	50.47	50.24	50.26
2721	AMEX	TLTE	Tue, Aug 1, 2023	51.55	51.55	51.35	51.37
2720	AMEX	TLTE	Mon, Jul 31, 2023	51.73	51.99	51.73	51.99
2719	AMEX	TLTE	Fri, Jul 28, 2023	51.63	51.88	51.63	51.88
2718	AMEX	TLTE	Thu, Jul 27, 2023	51.14	51.17	50.78	50.79
2717	AMEX	TLTE	Wed, Jul 26, 2023	51.09	51.29	51.08	51.29
2716	AMEX	TLTE	Tue, Jul 25, 2023	51.16	51.22	51.09	51.13
2715	AMEX	TLTE	Mon, Jul 24, 2023	50.35	50.82	50.35	50.69
2714	AMEX	TLTE	Fri, Jul 21, 2023	50.22	50.25	50.10	50.15
2713	AMEX	TLTE	Thu, Jul 20, 2023	50.32	50.33	50.12	50.17
2712	AMEX	TLTE	Wed, Jul 19, 2023	50.47	50.47	50.32	50.41
2711	AMEX	TLTE	Tue, Jul 18, 2023	50.48	50.57	50.39	50.45
2710	AMEX	TLTE	Mon, Jul 17, 2023	50.60	50.72	50.60	50.71
2709	AMEX	TLTE	Fri, Jul 14, 2023	50.65	50.72	50.57	50.57
2708	AMEX	TLTE	Thu, Jul 13, 2023	50.53	50.76	50.53	50.76
2707	AMEX	TLTE	Wed, Jul 12, 2023	50.04	50.23	50.04	50.23
2706	AMEX	TLTE	Tue, Jul 11, 2023	49.22	49.39	49.12	49.39
2705	AMEX	TLTE	Mon, Jul 10, 2023	48.70	48.93	48.70	48.87
2704	AMEX	TLTE	Fri, Jul 7, 2023	48.68	49.05	48.68	48.86
2703	AMEX	TLTE	Thu, Jul 6, 2023	48.20	48.30	48.17	48.30
2702	AMEX	TLTE	Wed, Jul 5, 2023	48.80	49.20	48.80	49.20
2701	AMEX	TLTE	Mon, Jul 3, 2023	49.39	49.40	49.32	49.33
2700	AMEX	TLTE	Fri, Jun 30, 2023	48.87	48.90	48.73	48.73
2699	AMEX	TLTE	Thu, Jun 29, 2023	48.35	48.40	48.31	48.37
2698	AMEX	TLTE	Wed, Jun 28, 2023	48.55	48.63	48.53	48.56
2697	AMEX	TLTE	Tue, Jun 27, 2023	48.89	49.00	48.73	48.81
2696	AMEX	TLTE	Mon, Jun 26, 2023	48.24	48.56	48.24	48.41
2695	AMEX	TLTE	Fri, Jun 23, 2023	48.23	48.29	48.15	48.15
2694	AMEX	TLTE	Thu, Jun 22, 2023	48.94	48.99	48.87	48.94
2693	AMEX	TLTE	Wed, Jun 21, 2023	48.67	49.32	48.67	49.14
2692	AMEX	TLTE	Tue, Jun 20, 2023	49.45	49.45	49.22	49.25
2691	AMEX	TLTE	Fri, Jun 16, 2023	50.13	50.13	50.05	50.06
2690	AMEX	TLTE	Thu, Jun 15, 2023	50.07	50.43	50.07	50.16
2689	AMEX	TLTE	Wed, Jun 14, 2023	49.63	50.09	49.63	50.03
2688	AMEX	TLTE	Tue, Jun 13, 2023	49.79	49.85	49.75	49.75
2687	AMEX	TLTE	Mon, Jun 12, 2023	49.30	49.45	49.30	49.35
2686	AMEX	TLTE	Fri, Jun 9, 2023	49.22	49.49	49.21	49.22
2685	AMEX	TLTE	Thu, Jun 8, 2023	49.09	49.28	49.09	49.13
2684	AMEX	TLTE	Wed, Jun 7, 2023	49.18	49.18	48.85	48.85
2683	AMEX	TLTE	Tue, Jun 6, 2023	48.67	49.11	48.67	49.11
2682	AMEX	TLTE	Mon, Jun 5, 2023	48.49	48.67	48.46	48.68
2681	AMEX	TLTE	Fri, Jun 2, 2023	48.53	48.74	48.53	48.68
2680	AMEX	TLTE	Thu, Jun 1, 2023	47.20	47.91	47.20	47.91
2679	AMEX	TLTE	Wed, May 31, 2023	47.14	47.20	46.83	47.20
2678	AMEX	TLTE	Tue, May 30, 2023	47.74	47.74	47.41	47.49
2677	AMEX	TLTE	Fri, May 26, 2023	47.69	47.93	47.69	47.87
2676	AMEX	TLTE	Thu, May 25, 2023	47.18	47.21	47.17	47.20
2675	AMEX	TLTE	Wed, May 24, 2023	47.65	47.66	47.34	47.39
2674	AMEX	TLTE	Tue, May 23, 2023	47.98	48.14	47.67	47.67
2673	AMEX	TLTE	Mon, May 22, 2023	48.35	48.38	48.28	48.34
2672	AMEX	TLTE	Fri, May 19, 2023	48.25	48.25	47.86	48.03
2671	AMEX	TLTE	Thu, May 18, 2023	48.04	48.10	48.04	48.08
2670	AMEX	TLTE	Wed, May 17, 2023	48.12	48.29	48.12	48.29
2669	AMEX	TLTE	Tue, May 16, 2023	48.23	48.23	48.07	48.07
2668	AMEX	TLTE	Mon, May 15, 2023	48.05	48.48	48.05	48.44
2667	AMEX	TLTE	Fri, May 12, 2023	47.91	47.91	47.66	47.71
2666	AMEX	TLTE	Thu, May 11, 2023	48.08	48.33	48.08	48.32
2665	AMEX	TLTE	Wed, May 10, 2023	48.50	48.54	48.39	48.54
2664	AMEX	TLTE	Tue, May 9, 2023	48.44	48.53	48.44	48.53
2663	AMEX	TLTE	Mon, May 8, 2023	48.82	48.83	48.76	48.83
2662	AMEX	TLTE	Fri, May 5, 2023	48.48	48.77	48.48	48.76
2661	AMEX	TLTE	Thu, May 4, 2023	48.10	48.23	47.92	48.00
2660	AMEX	TLTE	Wed, May 3, 2023	47.77	48.01	47.74	47.74
2659	AMEX	TLTE	Tue, May 2, 2023	47.90	47.90	47.67	47.67
2658	AMEX	TLTE	Mon, May 1, 2023	48.18	48.49	48.10	48.19
2657	AMEX	TLTE	Fri, Apr 28, 2023	48.07	48.42	48.07	48.38
2656	AMEX	TLTE	Thu, Apr 27, 2023	47.82	48.11	47.82	48.11
2655	AMEX	TLTE	Wed, Apr 26, 2023	47.82	47.83	47.60	47.62
2654	AMEX	TLTE	Tue, Apr 25, 2023	47.93	47.93	47.32	47.47
2653	AMEX	TLTE	Mon, Apr 24, 2023	48.54	48.54	48.29	48.47
2652	AMEX	TLTE	Fri, Apr 21, 2023	48.61	48.61	48.38	48.50
2651	AMEX	TLTE	Thu, Apr 20, 2023	49.02	49.32	48.79	48.91
2650	AMEX	TLTE	Wed, Apr 19, 2023	49.12	49.26	49.11	49.22
2649	AMEX	TLTE	Tue, Apr 18, 2023	49.68	49.72	49.57	49.67
2648	AMEX	TLTE	Mon, Apr 17, 2023	49.78	49.82	49.58	49.79
2647	AMEX	TLTE	Fri, Apr 14, 2023	49.81	49.82	49.45	49.68
2646	AMEX	TLTE	Thu, Apr 13, 2023	49.98	50.01	49.61	49.81
2645	AMEX	TLTE	Wed, Apr 12, 2023	49.68	49.68	49.28	49.31
2644	AMEX	TLTE	Tue, Apr 11, 2023	49.42	49.64	49.42	49.49
2643	AMEX	TLTE	Mon, Apr 10, 2023	48.77	49.00	48.77	49.00
2642	AMEX	TLTE	Thu, Apr 6, 2023	48.82	48.99	48.82	48.94
2641	AMEX	TLTE	Wed, Apr 5, 2023	48.95	49.11	48.69	48.73
2640	AMEX	TLTE	Tue, Apr 4, 2023	49.11	49.16	49.10	49.10
2639	AMEX	TLTE	Mon, Apr 3, 2023	49.06	49.19	49.04	49.19
2638	AMEX	TLTE	Fri, Mar 31, 2023	49.20	49.24	48.93	49.09
2637	AMEX	TLTE	Thu, Mar 30, 2023	49.22	49.22	48.95	49.15
2636	AMEX	TLTE	Wed, Mar 29, 2023	48.46	48.74	48.42	48.63
2635	AMEX	TLTE	Tue, Mar 28, 2023	48.37	48.51	48.26	48.51
2634	AMEX	TLTE	Mon, Mar 27, 2023	47.86	47.99	47.73	47.91
2633	AMEX	TLTE	Fri, Mar 24, 2023	47.87	48.10	47.77	48.09
2632	AMEX	TLTE	Thu, Mar 23, 2023	47.88	48.69	47.88	48.15
2631	AMEX	TLTE	Wed, Mar 22, 2023	48.00	48.02	47.79	47.79
2630	AMEX	TLTE	Tue, Mar 21, 2023	47.65	47.70	47.45	47.70
2629	AMEX	TLTE	Mon, Mar 20, 2023	47.16	47.34	47.16	47.28
2628	AMEX	TLTE	Fri, Mar 17, 2023	47.15	47.20	46.96	47.13
2627	AMEX	TLTE	Thu, Mar 16, 2023	46.80	47.41	46.67	47.36
2626	AMEX	TLTE	Wed, Mar 15, 2023	46.70	46.82	46.43	46.72
2625	AMEX	TLTE	Tue, Mar 14, 2023	47.37	47.67	47.37	47.57
2624	AMEX	TLTE	Mon, Mar 13, 2023	47.60	47.82	47.55	47.58
2623	AMEX	TLTE	Fri, Mar 10, 2023	48.09	48.12	47.67	47.67
2622	AMEX	TLTE	Thu, Mar 9, 2023	48.46	48.47	47.99	47.99
2621	AMEX	TLTE	Wed, Mar 8, 2023	48.83	48.97	48.75	48.83
2620	AMEX	TLTE	Tue, Mar 7, 2023	49.06	49.06	48.65	48.69
2619	AMEX	TLTE	Mon, Mar 6, 2023	49.70	49.70	49.34	49.36
2618	AMEX	TLTE	Fri, Mar 3, 2023	49.24	49.76	49.24	49.40
2617	AMEX	TLTE	Thu, Mar 2, 2023	48.89	49.10	48.83	49.10
2616	AMEX	TLTE	Wed, Mar 1, 2023	48.81	48.89	48.70	48.81
2615	AMEX	TLTE	Tue, Feb 28, 2023	48.16	48.17	47.93	47.93
2614	AMEX	TLTE	Mon, Feb 27, 2023	48.23	48.23	48.13	48.20
2613	AMEX	TLTE	Fri, Feb 24, 2023	48.06	48.10	47.94	48.08
2612	AMEX	TLTE	Thu, Feb 23, 2023	49.18	49.25	48.73	49.01
2611	AMEX	TLTE	Wed, Feb 22, 2023	48.91	48.91	48.65	48.71
2610	AMEX	TLTE	Tue, Feb 21, 2023	49.22	49.35	48.93	48.93
2609	AMEX	TLTE	Fri, Feb 17, 2023	49.04	49.52	49.04	49.25
2608	AMEX	TLTE	Thu, Feb 16, 2023	49.49	49.80	49.49	49.62
2607	AMEX	TLTE	Wed, Feb 15, 2023	49.24	49.55	49.24	49.55
2606	AMEX	TLTE	Tue, Feb 14, 2023	49.67	50.09	49.67	49.90
2605	AMEX	TLTE	Mon, Feb 13, 2023	49.88	50.04	49.88	49.99
2604	AMEX	TLTE	Fri, Feb 10, 2023	49.75	49.75	49.52	49.55
2603	AMEX	TLTE	Thu, Feb 9, 2023	50.50	50.50	50.01	50.14
2602	AMEX	TLTE	Wed, Feb 8, 2023	49.98	50.11	49.79	50.01
2601	AMEX	TLTE	Tue, Feb 7, 2023	49.92	50.13	49.65	50.10
2600	AMEX	TLTE	Mon, Feb 6, 2023	49.67	49.90	49.67	49.82
2599	AMEX	TLTE	Fri, Feb 3, 2023	50.92	50.93	50.35	50.35
2598	AMEX	TLTE	Thu, Feb 2, 2023	51.40	51.49	51.24	51.33
2597	AMEX	TLTE	Wed, Feb 1, 2023	51.32	51.55	50.96	51.53
2596	AMEX	TLTE	Tue, Jan 31, 2023	50.75	51.01	50.70	50.99
2595	AMEX	TLTE	Mon, Jan 30, 2023	51.22	51.22	50.82	50.82
2594	AMEX	TLTE	Fri, Jan 27, 2023	51.97	52.01	51.72	51.80
2593	AMEX	TLTE	Thu, Jan 26, 2023	52.02	52.15	51.83	52.06
2592	AMEX	TLTE	Wed, Jan 25, 2023	51.20	51.75	51.19	51.60
2591	AMEX	TLTE	Tue, Jan 24, 2023	51.59	51.73	51.48	51.48
2590	AMEX	TLTE	Mon, Jan 23, 2023	51.40	51.72	51.40	51.67
2589	AMEX	TLTE	Fri, Jan 20, 2023	50.84	51.31	50.84	51.31
2588	AMEX	TLTE	Thu, Jan 19, 2023	50.69	50.74	50.38	50.59
2587	AMEX	TLTE	Wed, Jan 18, 2023	51.02	51.02	50.16	50.16
2586	AMEX	TLTE	Tue, Jan 17, 2023	50.58	50.67	50.39	50.58
2585	AMEX	TLTE	Fri, Jan 13, 2023	50.40	50.88	50.40	50.73
2584	AMEX	TLTE	Thu, Jan 12, 2023	49.83	50.66	49.52	50.64
2583	AMEX	TLTE	Wed, Jan 11, 2023	49.64	49.83	49.50	49.77
2582	AMEX	TLTE	Tue, Jan 10, 2023	49.44	49.61	49.27	49.52
2581	AMEX	TLTE	Mon, Jan 9, 2023	49.36	49.64	49.34	49.36
2580	AMEX	TLTE	Fri, Jan 6, 2023	48.37	49.06	48.37	49.06
2579	AMEX	TLTE	Thu, Jan 5, 2023	47.60	48.03	47.60	47.92
2578	AMEX	TLTE	Wed, Jan 4, 2023	47.69	48.22	47.67	48.21
2577	AMEX	TLTE	Tue, Jan 3, 2023	46.99	47.18	46.99	47.08
2576	AMEX	TLTE	Fri, Dec 30, 2022	46.93	47.13	46.61	46.78
2575	AMEX	TLTE	Thu, Dec 29, 2022	46.95	47.35	46.94	47.26
2574	AMEX	TLTE	Wed, Dec 28, 2022	47.06	47.06	46.57	46.65
2573	AMEX	TLTE	Tue, Dec 27, 2022	46.95	47.40	46.95	47.39
2572	AMEX	TLTE	Fri, Dec 23, 2022	46.55	46.66	46.39	46.66
2571	AMEX	TLTE	Thu, Dec 22, 2022	46.73	46.73	46.17	46.47
2570	AMEX	TLTE	Wed, Dec 21, 2022	46.44	46.94	46.43	46.91
2569	AMEX	TLTE	Tue, Dec 20, 2022	46.44	46.76	46.44	46.53
2568	AMEX	TLTE	Mon, Dec 19, 2022	46.71	46.77	46.51	46.59
2567	AMEX	TLTE	Fri, Dec 16, 2022	46.71	46.71	46.56	46.58
2566	AMEX	TLTE	Thu, Dec 15, 2022	47.54	47.54	46.98	46.37
2565	AMEX	TLTE	Wed, Dec 14, 2022	47.92	48.05	47.76	47.87
2564	AMEX	TLTE	Tue, Dec 13, 2022	48.44	48.44	47.81	47.97
2563	AMEX	TLTE	Mon, Dec 12, 2022	47.53	47.70	47.38	47.69
2562	AMEX	TLTE	Fri, Dec 9, 2022	47.82	48.11	47.65	47.65
2561	AMEX	TLTE	Thu, Dec 8, 2022	47.75	47.81	47.66	47.76
2560	AMEX	TLTE	Wed, Dec 7, 2022	47.27	47.40	47.23	47.36
2559	AMEX	TLTE	Tue, Dec 6, 2022	47.66	47.69	47.43	47.48
2558	AMEX	TLTE	Mon, Dec 5, 2022	48.08	48.23	47.54	47.54
2557	AMEX	TLTE	Fri, Dec 2, 2022	47.59	48.19	47.59	48.18
2556	AMEX	TLTE	Thu, Dec 1, 2022	48.10	48.10	47.89	47.96
2555	AMEX	TLTE	Wed, Nov 30, 2022	47.71	48.09	47.48	48.07
2554	AMEX	TLTE	Tue, Nov 29, 2022	46.67	46.88	46.67	46.80
2553	AMEX	TLTE	Mon, Nov 28, 2022	45.91	46.37	45.91	45.98
2552	AMEX	TLTE	Fri, Nov 25, 2022	46.18	46.19	46.10	46.11
2551	AMEX	TLTE	Wed, Nov 23, 2022	45.83	46.08	45.77	46.08
2550	AMEX	TLTE	Tue, Nov 22, 2022	45.41	45.68	45.41	45.63
2549	AMEX	TLTE	Mon, Nov 21, 2022	45.51	45.58	45.38	45.54
2548	AMEX	TLTE	Fri, Nov 18, 2022	46.13	46.13	45.92	46.03
2547	AMEX	TLTE	Thu, Nov 17, 2022	45.52	46.33	45.52	46.33
2546	AMEX	TLTE	Wed, Nov 16, 2022	46.74	46.74	46.20	46.23
2545	AMEX	TLTE	Tue, Nov 15, 2022	47.45	47.45	46.83	47.11
2544	AMEX	TLTE	Mon, Nov 14, 2022	46.21	46.60	46.21	46.30
2543	AMEX	TLTE	Fri, Nov 11, 2022	46.01	46.35	46.01	46.34
2542	AMEX	TLTE	Thu, Nov 10, 2022	45.10	45.46	45.10	45.46
2541	AMEX	TLTE	Wed, Nov 9, 2022	44.60	44.60	44.06	44.07
2540	AMEX	TLTE	Tue, Nov 8, 2022	44.51	44.88	44.45	44.78
2539	AMEX	TLTE	Mon, Nov 7, 2022	44.66	44.66	44.43	44.46
2538	AMEX	TLTE	Fri, Nov 4, 2022	44.00	44.44	43.86	44.44
2537	AMEX	TLTE	Thu, Nov 3, 2022	42.34	42.89	42.33	42.80
2536	AMEX	TLTE	Wed, Nov 2, 2022	42.88	43.18	42.42	42.42
2535	AMEX	TLTE	Tue, Nov 1, 2022	42.89	42.90	42.53	42.79
2534	AMEX	TLTE	Mon, Oct 31, 2022	41.74	42.15	41.74	42.06
2533	AMEX	TLTE	Fri, Oct 28, 2022	41.99	42.30	41.99	42.29
2532	AMEX	TLTE	Thu, Oct 27, 2022	42.54	42.69	42.37	42.47
2531	AMEX	TLTE	Wed, Oct 26, 2022	42.25	42.90	42.25	42.56
2530	AMEX	TLTE	Tue, Oct 25, 2022	41.80	42.11	41.80	42.07
2529	AMEX	TLTE	Mon, Oct 24, 2022	41.87	41.87	41.36	41.69
2528	AMEX	TLTE	Fri, Oct 21, 2022	42.40	43.11	42.40	43.09
2527	AMEX	TLTE	Thu, Oct 20, 2022	42.49	43.03	42.49	42.50
2526	AMEX	TLTE	Wed, Oct 19, 2022	42.45	42.59	42.19	42.29
2525	AMEX	TLTE	Tue, Oct 18, 2022	43.41	43.41	42.64	42.87
2524	AMEX	TLTE	Mon, Oct 17, 2022	42.64	43.01	42.64	42.90
2523	AMEX	TLTE	Fri, Oct 14, 2022	42.58	42.69	41.79	41.80
2522	AMEX	TLTE	Thu, Oct 13, 2022	41.25	42.56	41.22	42.42
2521	AMEX	TLTE	Wed, Oct 12, 2022	42.28	42.41	42.24	42.28
2520	AMEX	TLTE	Tue, Oct 11, 2022	42.49	42.74	42.20	42.35
2519	AMEX	TLTE	Mon, Oct 10, 2022	43.07	43.15	42.73	42.84
2518	AMEX	TLTE	Fri, Oct 7, 2022	43.86	43.90	43.38	43.48
2517	AMEX	TLTE	Thu, Oct 6, 2022	44.55	44.56	44.22	44.30
2516	AMEX	TLTE	Wed, Oct 5, 2022	44.19	44.45	44.03	44.38
2515	AMEX	TLTE	Tue, Oct 4, 2022	44.00	44.60	44.00	44.48
2514	AMEX	TLTE	Mon, Oct 3, 2022	42.76	43.32	42.67	43.19
2513	AMEX	TLTE	Fri, Sep 30, 2022	42.70	42.70	42.37	42.47
2512	AMEX	TLTE	Thu, Sep 29, 2022	42.74	42.74	42.27	42.44
2511	AMEX	TLTE	Wed, Sep 28, 2022	42.77	43.49	42.72	43.44
2510	AMEX	TLTE	Tue, Sep 27, 2022	43.59	43.64	43.05	43.19
2509	AMEX	TLTE	Mon, Sep 26, 2022	43.52	43.68	43.13	43.18
2508	AMEX	TLTE	Fri, Sep 23, 2022	44.11	44.11	43.86	44.01
2507	AMEX	TLTE	Thu, Sep 22, 2022	45.29	45.29	44.99	45.08
2506	AMEX	TLTE	Wed, Sep 21, 2022	45.74	45.84	45.19	45.28
2505	AMEX	TLTE	Tue, Sep 20, 2022	45.86	46.01	45.70	45.81
2504	AMEX	TLTE	Mon, Sep 19, 2022	45.54	46.13	45.54	46.06
2503	AMEX	TLTE	Fri, Sep 16, 2022	46.13	46.22	45.93	46.13
2502	AMEX	TLTE	Thu, Sep 15, 2022	47.50	47.71	47.19	46.49
2501	AMEX	TLTE	Wed, Sep 14, 2022	47.81	47.90	47.67	47.80
2500	AMEX	TLTE	Tue, Sep 13, 2022	48.03	48.15	47.50	47.50
2499	AMEX	TLTE	Mon, Sep 12, 2022	48.87	48.91	48.85	48.88
2498	AMEX	TLTE	Fri, Sep 9, 2022	48.15	48.37	48.15	48.37
2497	AMEX	TLTE	Thu, Sep 8, 2022	47.35	47.56	47.26	47.55
2496	AMEX	TLTE	Wed, Sep 7, 2022	47.33	47.79	47.32	47.75
2495	AMEX	TLTE	Tue, Sep 6, 2022	47.42	47.61	47.37	47.37
2494	AMEX	TLTE	Fri, Sep 2, 2022	48.21	48.35	47.85	47.90
2493	AMEX	TLTE	Thu, Sep 1, 2022	48.16	48.23	47.86	48.21
2492	AMEX	TLTE	Wed, Aug 31, 2022	48.80	48.94	48.53	48.53
2491	AMEX	TLTE	Tue, Aug 30, 2022	49.04	49.04	48.30	48.39
2490	AMEX	TLTE	Mon, Aug 29, 2022	48.85	49.16	48.85	48.86
2489	AMEX	TLTE	Fri, Aug 26, 2022	49.91	49.91	49.04	49.09
2488	AMEX	TLTE	Thu, Aug 25, 2022	49.17	49.69	49.17	49.69
2487	AMEX	TLTE	Wed, Aug 24, 2022	48.52	49.09	48.52	48.86
2486	AMEX	TLTE	Tue, Aug 23, 2022	48.55	48.89	48.55	48.74
2485	AMEX	TLTE	Mon, Aug 22, 2022	48.49	48.57	48.49	48.49
2484	AMEX	TLTE	Fri, Aug 19, 2022	49.00	49.00	48.61	48.85
2483	AMEX	TLTE	Thu, Aug 18, 2022	49.42	49.43	49.31	49.39
2482	AMEX	TLTE	Wed, Aug 17, 2022	49.61	49.79	49.52	49.64
2481	AMEX	TLTE	Tue, Aug 16, 2022	49.86	49.87	49.85	49.87
2480	AMEX	TLTE	Mon, Aug 15, 2022	49.67	49.86	49.50	49.79
2479	AMEX	TLTE	Fri, Aug 12, 2022	49.64	50.08	49.64	50.08
2478	AMEX	TLTE	Thu, Aug 11, 2022	49.72	49.95	49.46	49.46
2477	AMEX	TLTE	Wed, Aug 10, 2022	49.00	49.43	49.00	49.35
2476	AMEX	TLTE	Tue, Aug 9, 2022	48.74	48.74	48.64	48.70
2475	AMEX	TLTE	Mon, Aug 8, 2022	48.94	48.94	48.74	48.82
2474	AMEX	TLTE	Fri, Aug 5, 2022	48.61	48.63	48.50	48.62
2473	AMEX	TLTE	Thu, Aug 4, 2022	48.53	48.64	48.37	48.52
2472	AMEX	TLTE	Wed, Aug 3, 2022	47.93	48.30	47.92	48.29
2471	AMEX	TLTE	Tue, Aug 2, 2022	47.83	48.38	47.83	47.99
2470	AMEX	TLTE	Mon, Aug 1, 2022	48.10	48.51	48.10	48.36
2469	AMEX	TLTE	Fri, Jul 29, 2022	48.21	48.66	48.21	48.66
2468	AMEX	TLTE	Thu, Jul 28, 2022	48.70	48.82	48.23	48.82
2467	AMEX	TLTE	Wed, Jul 27, 2022	47.97	48.61	47.87	48.58
2466	AMEX	TLTE	Tue, Jul 26, 2022	48.04	48.17	47.65	47.82
2465	AMEX	TLTE	Mon, Jul 25, 2022	47.92	48.05	47.91	48.01
2464	AMEX	TLTE	Fri, Jul 22, 2022	47.91	48.07	47.64	47.78
2463	AMEX	TLTE	Thu, Jul 21, 2022	47.93	48.14	47.79	48.14
2462	AMEX	TLTE	Wed, Jul 20, 2022	47.66	47.81	47.54	47.66
2461	AMEX	TLTE	Tue, Jul 19, 2022	47.69	47.94	47.51	47.94
2460	AMEX	TLTE	Mon, Jul 18, 2022	47.62	47.78	47.09	47.09
2459	AMEX	TLTE	Fri, Jul 15, 2022	46.34	46.80	46.33	46.75
2458	AMEX	TLTE	Thu, Jul 14, 2022	46.30	46.60	46.28	46.56
2457	AMEX	TLTE	Wed, Jul 13, 2022	46.59	47.16	46.59	46.99
2456	AMEX	TLTE	Tue, Jul 12, 2022	47.14	47.33	47.08	47.12
2455	AMEX	TLTE	Mon, Jul 11, 2022	47.45	47.46	47.34	47.34
2454	AMEX	TLTE	Fri, Jul 8, 2022	48.59	48.86	48.33	48.33
2453	AMEX	TLTE	Thu, Jul 7, 2022	48.62	48.83	48.62	48.67
2452	AMEX	TLTE	Wed, Jul 6, 2022	47.87	47.92	47.58	47.76
2451	AMEX	TLTE	Tue, Jul 5, 2022	47.51	48.07	47.51	48.07
2450	AMEX	TLTE	Fri, Jul 1, 2022	48.26	48.66	48.17	48.63
2449	AMEX	TLTE	Thu, Jun 30, 2022	48.74	49.13	48.51	49.04
2448	AMEX	TLTE	Wed, Jun 29, 2022	49.52	49.52	49.22	49.30
2447	AMEX	TLTE	Tue, Jun 28, 2022	50.13	50.28	49.57	49.57
2446	AMEX	TLTE	Mon, Jun 27, 2022	49.96	50.04	49.85	49.91
2445	AMEX	TLTE	Fri, Jun 24, 2022	49.26	49.83	49.23	49.83
2444	AMEX	TLTE	Thu, Jun 23, 2022	48.93	48.96	48.49	48.72
2443	AMEX	TLTE	Wed, Jun 22, 2022	48.88	49.26	48.82	48.97
2442	AMEX	TLTE	Tue, Jun 21, 2022	49.80	49.84	49.64	49.64
2441	AMEX	TLTE	Fri, Jun 17, 2022	49.64	49.66	49.10	49.32
2440	AMEX	TLTE	Thu, Jun 16, 2022	49.63	49.97	49.45	49.21
2439	AMEX	TLTE	Wed, Jun 15, 2022	50.86	51.44	50.65	51.27
2438	AMEX	TLTE	Tue, Jun 14, 2022	50.53	50.57	50.38	50.48
2437	AMEX	TLTE	Mon, Jun 13, 2022	50.67	50.78	50.12	50.25
2436	AMEX	TLTE	Fri, Jun 10, 2022	52.07	52.07	51.82	51.84
2435	AMEX	TLTE	Thu, Jun 9, 2022	53.05	53.05	52.44	52.44
2434	AMEX	TLTE	Wed, Jun 8, 2022	53.34	53.47	53.25	53.25
2433	AMEX	TLTE	Tue, Jun 7, 2022	53.04	53.51	52.88	53.48
2432	AMEX	TLTE	Mon, Jun 6, 2022	53.87	53.87	53.19	53.34
2431	AMEX	TLTE	Fri, Jun 3, 2022	53.76	53.76	53.13	53.21
2430	AMEX	TLTE	Thu, Jun 2, 2022	53.65	54.03	53.42	53.95
2429	AMEX	TLTE	Wed, Jun 1, 2022	53.79	53.81	53.00	53.20
2428	AMEX	TLTE	Tue, May 31, 2022	53.60	54.43	53.45	53.49
2427	AMEX	TLTE	Fri, May 27, 2022	52.53	52.80	52.42	52.78
2426	AMEX	TLTE	Thu, May 26, 2022	51.55	52.34	51.55	52.27
2425	AMEX	TLTE	Wed, May 25, 2022	51.31	51.60	51.20	51.44
2424	AMEX	TLTE	Tue, May 24, 2022	51.45	51.49	50.98	51.37
2423	AMEX	TLTE	Mon, May 23, 2022	51.97	52.28	51.87	52.14
2422	AMEX	TLTE	Fri, May 20, 2022	51.94	51.94	51.09	51.67
2421	AMEX	TLTE	Thu, May 19, 2022	51.08	51.80	51.08	51.53
2420	AMEX	TLTE	Wed, May 18, 2022	51.43	51.43	50.69	50.72
2419	AMEX	TLTE	Tue, May 17, 2022	51.60	51.82	51.28	51.78
2418	AMEX	TLTE	Mon, May 16, 2022	50.53	50.81	50.48	50.59
2417	AMEX	TLTE	Fri, May 13, 2022	50.07	50.71	50.07	50.71
2416	AMEX	TLTE	Thu, May 12, 2022	49.23	49.81	49.17	49.58
2415	AMEX	TLTE	Wed, May 11, 2022	50.28	50.73	49.83	49.92
2414	AMEX	TLTE	Tue, May 10, 2022	50.60	50.60	49.97	50.31
2413	AMEX	TLTE	Mon, May 9, 2022	50.53	50.69	50.07	50.13
2412	AMEX	TLTE	Fri, May 6, 2022	51.60	51.84	51.30	51.64
2411	AMEX	TLTE	Thu, May 5, 2022	52.75	52.75	51.85	52.14
2410	AMEX	TLTE	Wed, May 4, 2022	52.66	53.88	52.63	53.73
2409	AMEX	TLTE	Tue, May 3, 2022	53.05	53.24	53.00	53.21
2408	AMEX	TLTE	Mon, May 2, 2022	52.72	52.82	52.15	52.74
2407	AMEX	TLTE	Fri, Apr 29, 2022	53.52	53.70	52.79	52.79
2406	AMEX	TLTE	Thu, Apr 28, 2022	52.43	52.89	52.16	52.82
2405	AMEX	TLTE	Wed, Apr 27, 2022	51.96	52.44	51.96	52.20
2404	AMEX	TLTE	Tue, Apr 26, 2022	52.27	52.27	51.58	51.58
2403	AMEX	TLTE	Mon, Apr 25, 2022	52.43	52.94	52.26	52.89
2402	AMEX	TLTE	Fri, Apr 22, 2022	53.87	53.87	53.31	53.36
2401	AMEX	TLTE	Thu, Apr 21, 2022	54.61	54.61	53.80	53.86
2400	AMEX	TLTE	Wed, Apr 20, 2022	54.96	54.96	54.55	54.64
2399	AMEX	TLTE	Tue, Apr 19, 2022	54.62	54.92	54.62	54.83
2398	AMEX	TLTE	Mon, Apr 18, 2022	54.82	55.34	54.82	55.05
2397	AMEX	TLTE	Thu, Apr 14, 2022	55.23	55.29	55.10	55.10
2396	AMEX	TLTE	Wed, Apr 13, 2022	55.30	55.61	55.30	55.59
2395	AMEX	TLTE	Tue, Apr 12, 2022	55.46	55.46	54.94	54.97
2394	AMEX	TLTE	Mon, Apr 11, 2022	55.47	55.47	55.14	55.19
2393	AMEX	TLTE	Fri, Apr 8, 2022	55.67	55.93	55.60	55.67
2392	AMEX	TLTE	Thu, Apr 7, 2022	55.80	55.81	55.36	55.65
2391	AMEX	TLTE	Wed, Apr 6, 2022	56.38	56.44	56.08	56.15
2390	AMEX	TLTE	Tue, Apr 5, 2022	57.17	57.17	56.52	56.52
2389	AMEX	TLTE	Mon, Apr 4, 2022	57.06	57.39	57.04	57.38
2388	AMEX	TLTE	Fri, Apr 1, 2022	56.62	56.69	56.14	56.41
2387	AMEX	TLTE	Thu, Mar 31, 2022	56.16	56.16	55.75	55.75
2386	AMEX	TLTE	Wed, Mar 30, 2022	56.62	56.68	56.24	56.27
2385	AMEX	TLTE	Tue, Mar 29, 2022	56.50	56.56	56.27	56.50
2384	AMEX	TLTE	Mon, Mar 28, 2022	55.48	55.78	55.47	55.76
2383	AMEX	TLTE	Fri, Mar 25, 2022	55.36	55.57	55.33	55.57
2382	AMEX	TLTE	Thu, Mar 24, 2022	55.52	55.87	55.50	55.86
2381	AMEX	TLTE	Wed, Mar 23, 2022	55.27	55.80	55.27	55.37
2380	AMEX	TLTE	Tue, Mar 22, 2022	55.66	55.85	55.61	55.75
2379	AMEX	TLTE	Mon, Mar 21, 2022	55.19	55.19	54.71	54.93
2378	AMEX	TLTE	Fri, Mar 18, 2022	54.70	55.75	54.65	55.59
2377	AMEX	TLTE	Thu, Mar 17, 2022	54.68	54.89	54.41	54.81
2376	AMEX	TLTE	Wed, Mar 16, 2022	53.59	55.00	53.37	54.98
2375	AMEX	TLTE	Tue, Mar 15, 2022	51.17	51.91	51.12	51.87
2374	AMEX	TLTE	Mon, Mar 14, 2022	52.51	52.83	51.83	51.97
2373	AMEX	TLTE	Fri, Mar 11, 2022	54.05	54.14	52.83	52.84
2372	AMEX	TLTE	Thu, Mar 10, 2022	53.79	53.95	53.52	53.64
2371	AMEX	TLTE	Wed, Mar 9, 2022	53.78	54.72	53.63	54.72
2370	AMEX	TLTE	Tue, Mar 8, 2022	53.42	53.76	52.93	53.30
2369	AMEX	TLTE	Mon, Mar 7, 2022	54.46	54.70	53.39	53.49
2368	AMEX	TLTE	Fri, Mar 4, 2022	55.14	55.39	54.88	55.39
2367	AMEX	TLTE	Thu, Mar 3, 2022	56.66	56.86	56.13	56.22
2366	AMEX	TLTE	Wed, Mar 2, 2022	56.89	56.98	56.20	56.72
2365	AMEX	TLTE	Tue, Mar 1, 2022	56.87	57.05	56.18	56.44
2364	AMEX	TLTE	Mon, Feb 28, 2022	56.43	57.36	56.43	57.36
2363	AMEX	TLTE	Fri, Feb 25, 2022	57.26	57.82	57.02	57.65
2362	AMEX	TLTE	Thu, Feb 24, 2022	55.57	56.92	55.41	56.92
2361	AMEX	TLTE	Wed, Feb 23, 2022	58.83	58.83	57.83	57.85
2360	AMEX	TLTE	Tue, Feb 22, 2022	58.61	58.78	58.26	58.47
2359	AMEX	TLTE	Fri, Feb 18, 2022	59.49	59.49	59.19	59.19
2358	AMEX	TLTE	Thu, Feb 17, 2022	59.70	59.84	59.48	59.50
2357	AMEX	TLTE	Wed, Feb 16, 2022	59.68	60.33	59.68	60.10
2356	AMEX	TLTE	Tue, Feb 15, 2022	59.53	59.59	59.23	59.55
2355	AMEX	TLTE	Mon, Feb 14, 2022	58.99	58.99	58.49	58.79
2354	AMEX	TLTE	Fri, Feb 11, 2022	60.02	60.20	59.29	59.29
2353	AMEX	TLTE	Thu, Feb 10, 2022	60.11	60.62	59.99	59.99
2352	AMEX	TLTE	Wed, Feb 9, 2022	59.90	60.26	59.86	60.21
2351	AMEX	TLTE	Tue, Feb 8, 2022	59.39	59.49	59.30	59.49
2350	AMEX	TLTE	Mon, Feb 7, 2022	59.01	59.20	58.82	58.93
2349	AMEX	TLTE	Fri, Feb 4, 2022	58.54	58.75	58.42	58.71
2348	AMEX	TLTE	Thu, Feb 3, 2022	58.52	58.75	58.46	58.56
2347	AMEX	TLTE	Wed, Feb 2, 2022	59.30	59.30	58.80	59.05
2346	AMEX	TLTE	Tue, Feb 1, 2022	58.76	59.09	58.66	59.09
2345	AMEX	TLTE	Mon, Jan 31, 2022	57.95	58.81	57.93	58.81
2344	AMEX	TLTE	Fri, Jan 28, 2022	56.87	57.22	56.82	57.22
2343	AMEX	TLTE	Thu, Jan 27, 2022	57.44	57.49	56.92	56.92
2342	AMEX	TLTE	Wed, Jan 26, 2022	58.31	58.31	57.45	57.50
2341	AMEX	TLTE	Tue, Jan 25, 2022	57.78	58.28	57.57	58.08
2340	AMEX	TLTE	Mon, Jan 24, 2022	58.39	58.39	57.14	58.05
2339	AMEX	TLTE	Fri, Jan 21, 2022	59.91	59.91	59.19	59.19
2338	AMEX	TLTE	Thu, Jan 20, 2022	60.41	60.73	59.84	59.84
2337	AMEX	TLTE	Wed, Jan 19, 2022	59.88	59.92	59.67	59.67
2336	AMEX	TLTE	Tue, Jan 18, 2022	59.40	59.52	59.24	59.26
2335	AMEX	TLTE	Fri, Jan 14, 2022	60.15	60.26	59.87	60.26
2334	AMEX	TLTE	Thu, Jan 13, 2022	60.55	60.55	60.22	60.22
2333	AMEX	TLTE	Wed, Jan 12, 2022	60.63	60.96	60.55	60.96
2332	AMEX	TLTE	Tue, Jan 11, 2022	59.68	60.24	59.68	60.19
2331	AMEX	TLTE	Mon, Jan 10, 2022	58.95	59.22	58.95	59.22
2330	AMEX	TLTE	Fri, Jan 7, 2022	58.94	59.33	58.94	59.31
2329	AMEX	TLTE	Thu, Jan 6, 2022	58.93	59.04	58.83	58.95
2328	AMEX	TLTE	Wed, Jan 5, 2022	59.24	59.35	58.68	58.68
2327	AMEX	TLTE	Tue, Jan 4, 2022	59.44	59.48	59.20	59.35
2326	AMEX	TLTE	Mon, Jan 3, 2022	59.10	59.52	59.10	59.49
2325	AMEX	TLTE	Fri, Dec 31, 2021	59.11	59.40	59.08	59.08
2324	AMEX	TLTE	Thu, Dec 30, 2021	59.09	59.22	59.04	59.15
2323	AMEX	TLTE	Wed, Dec 29, 2021	58.79	58.85	58.66	58.77
2322	AMEX	TLTE	Tue, Dec 28, 2021	59.08	59.08	58.87	58.89
2321	AMEX	TLTE	Mon, Dec 27, 2021	58.92	59.11	58.92	59.11
2320	AMEX	TLTE	Thu, Dec 23, 2021	58.45	58.84	58.45	58.78
2319	AMEX	TLTE	Wed, Dec 22, 2021	57.92	58.36	57.90	58.36
2318	AMEX	TLTE	Tue, Dec 21, 2021	57.65	57.97	57.62	57.95
2317	AMEX	TLTE	Mon, Dec 20, 2021	57.16	57.26	56.79	57.26
2316	AMEX	TLTE	Fri, Dec 17, 2021	57.88	58.12	57.86	57.95
2315	AMEX	TLTE	Thu, Dec 16, 2021	59.36	59.42	59.10	58.29
2314	AMEX	TLTE	Wed, Dec 15, 2021	58.80	59.19	58.45	59.19
2313	AMEX	TLTE	Tue, Dec 14, 2021	58.98	59.22	58.92	59.09
2312	AMEX	TLTE	Mon, Dec 13, 2021	59.65	59.65	59.25	59.38
2311	AMEX	TLTE	Fri, Dec 10, 2021	60.16	60.21	60.00	60.18
2310	AMEX	TLTE	Thu, Dec 9, 2021	60.15	60.35	60.12	60.16
2309	AMEX	TLTE	Wed, Dec 8, 2021	59.99	60.52	59.99	60.42
2308	AMEX	TLTE	Tue, Dec 7, 2021	60.03	60.17	59.90	59.98
2307	AMEX	TLTE	Mon, Dec 6, 2021	58.90	59.40	58.90	59.31
2306	AMEX	TLTE	Fri, Dec 3, 2021	59.64	59.64	58.73	58.89
2305	AMEX	TLTE	Thu, Dec 2, 2021	59.13	59.75	59.13	59.31
2304	AMEX	TLTE	Wed, Dec 1, 2021	59.38	59.66	58.69	58.69
2303	AMEX	TLTE	Tue, Nov 30, 2021	58.78	58.85	58.24	58.56
2302	AMEX	TLTE	Mon, Nov 29, 2021	58.55	58.57	58.44	58.53
2301	AMEX	TLTE	Fri, Nov 26, 2021	58.64	58.76	58.14	58.61
2300	AMEX	TLTE	Wed, Nov 24, 2021	59.95	60.19	59.92	60.19
2299	AMEX	TLTE	Tue, Nov 23, 2021	60.32	60.32	60.05	60.19
2298	AMEX	TLTE	Mon, Nov 22, 2021	60.51	60.51	60.02	60.02
2297	AMEX	TLTE	Fri, Nov 19, 2021	60.66	60.76	60.42	60.44
2296	AMEX	TLTE	Thu, Nov 18, 2021	60.34	60.74	60.34	60.69
2295	AMEX	TLTE	Wed, Nov 17, 2021	61.51	61.51	61.12	61.23
2294	AMEX	TLTE	Tue, Nov 16, 2021	61.49	61.51	61.32	61.43
2293	AMEX	TLTE	Mon, Nov 15, 2021	61.90	61.90	61.57	61.63
2292	AMEX	TLTE	Fri, Nov 12, 2021	61.62	61.79	61.62	61.78
2291	AMEX	TLTE	Thu, Nov 11, 2021	61.56	61.81	61.56	61.65
2290	AMEX	TLTE	Wed, Nov 10, 2021	61.45	61.47	60.81	60.93
2289	AMEX	TLTE	Tue, Nov 9, 2021	61.44	61.44	61.15	61.27
2288	AMEX	TLTE	Mon, Nov 8, 2021	61.37	61.48	61.34	61.44
2287	AMEX	TLTE	Fri, Nov 5, 2021	61.08	61.08	60.82	60.92
2286	AMEX	TLTE	Thu, Nov 4, 2021	61.16	61.16	60.87	61.01
2285	AMEX	TLTE	Wed, Nov 3, 2021	60.99	61.26	60.76	61.26
2284	AMEX	TLTE	Tue, Nov 2, 2021	61.06	61.06	60.90	60.94
2283	AMEX	TLTE	Mon, Nov 1, 2021	60.92	61.42	60.92	61.38
2282	AMEX	TLTE	Fri, Oct 29, 2021	60.99	60.99	60.86	60.92
2281	AMEX	TLTE	Thu, Oct 28, 2021	61.48	61.67	61.48	61.67
2280	AMEX	TLTE	Wed, Oct 27, 2021	61.88	62.13	61.78	61.78
2279	AMEX	TLTE	Tue, Oct 26, 2021	62.61	62.61	62.22	62.25
2278	AMEX	TLTE	Mon, Oct 25, 2021	62.49	62.50	62.32	62.46
2277	AMEX	TLTE	Fri, Oct 22, 2021	62.16	62.35	62.01	62.02
2276	AMEX	TLTE	Thu, Oct 21, 2021	62.21	62.30	62.13	62.20
2275	AMEX	TLTE	Wed, Oct 20, 2021	62.55	62.73	62.50	62.68
2274	AMEX	TLTE	Tue, Oct 19, 2021	62.57	62.67	62.57	62.63
2273	AMEX	TLTE	Mon, Oct 18, 2021	61.89	62.22	61.89	62.03
2272	AMEX	TLTE	Fri, Oct 15, 2021	62.16	62.16	62.01	62.13
2271	AMEX	TLTE	Thu, Oct 14, 2021	61.53	61.53	61.24	61.37
2270	AMEX	TLTE	Wed, Oct 13, 2021	61.30	61.35	61.28	61.33
2269	AMEX	TLTE	Tue, Oct 12, 2021	60.80	60.92	60.63	60.63
2268	AMEX	TLTE	Mon, Oct 11, 2021	61.27	61.27	60.87	60.87
2267	AMEX	TLTE	Fri, Oct 8, 2021	60.89	61.10	60.89	60.95
2266	AMEX	TLTE	Thu, Oct 7, 2021	60.72	61.01	60.72	60.78
2265	AMEX	TLTE	Wed, Oct 6, 2021	59.53	60.02	59.53	60.02
2264	AMEX	TLTE	Tue, Oct 5, 2021	60.34	60.52	60.26	60.26
2263	AMEX	TLTE	Mon, Oct 4, 2021	60.27	60.27	59.68	59.82
2262	AMEX	TLTE	Fri, Oct 1, 2021	60.58	60.77	60.35	60.63
2261	AMEX	TLTE	Thu, Sep 30, 2021	60.79	61.00	60.59	60.64
2260	AMEX	TLTE	Wed, Sep 29, 2021	60.45	60.45	60.16	60.16
2259	AMEX	TLTE	Tue, Sep 28, 2021	60.76	60.76	60.44	60.45
2258	AMEX	TLTE	Mon, Sep 27, 2021	61.26	61.40	61.20	61.27
2257	AMEX	TLTE	Fri, Sep 24, 2021	61.13	61.13	61.02	61.04
2256	AMEX	TLTE	Thu, Sep 23, 2021	61.64	61.87	61.59	61.82
2255	AMEX	TLTE	Wed, Sep 22, 2021	61.39	61.49	61.29	61.29
2254	AMEX	TLTE	Tue, Sep 21, 2021	60.42	60.57	60.19	60.36
2253	AMEX	TLTE	Mon, Sep 20, 2021	60.13	60.24	59.60	60.05
2252	AMEX	TLTE	Fri, Sep 17, 2021	61.75	61.75	61.42	61.42
2251	AMEX	TLTE	Thu, Sep 16, 2021	62.05	62.45	62.05	61.93
2250	AMEX	TLTE	Wed, Sep 15, 2021	62.49	63.00	62.49	62.96
2249	AMEX	TLTE	Tue, Sep 14, 2021	63.00	63.00	62.70	62.72
2248	AMEX	TLTE	Mon, Sep 13, 2021	63.02	63.23	63.02	63.22
2247	AMEX	TLTE	Fri, Sep 10, 2021	63.31	63.32	62.80	62.80
2246	AMEX	TLTE	Thu, Sep 9, 2021	62.84	62.97	62.73	62.94
2245	AMEX	TLTE	Wed, Sep 8, 2021	63.48	63.48	62.88	63.04
2244	AMEX	TLTE	Tue, Sep 7, 2021	63.68	63.88	63.68	63.75
2243	AMEX	TLTE	Fri, Sep 3, 2021	63.35	63.70	63.35	63.68
2242	AMEX	TLTE	Thu, Sep 2, 2021	63.40	63.60	63.24	63.24
2241	AMEX	TLTE	Wed, Sep 1, 2021	63.47	63.65	63.44	63.44
2240	AMEX	TLTE	Tue, Aug 31, 2021	62.87	62.92	62.70	62.82
2239	AMEX	TLTE	Mon, Aug 30, 2021	62.08	62.21	61.98	62.13
2238	AMEX	TLTE	Fri, Aug 27, 2021	61.50	61.97	61.50	61.97
2237	AMEX	TLTE	Thu, Aug 26, 2021	61.22	61.29	61.05	61.05
2236	AMEX	TLTE	Wed, Aug 25, 2021	61.38	61.48	61.32	61.48
2235	AMEX	TLTE	Tue, Aug 24, 2021	61.33	61.42	61.25	61.33
2234	AMEX	TLTE	Mon, Aug 23, 2021	60.00	60.34	59.99	60.29
2233	AMEX	TLTE	Fri, Aug 20, 2021	59.29	59.61	59.29	59.45
2232	AMEX	TLTE	Thu, Aug 19, 2021	59.46	59.95	59.46	59.73
2231	AMEX	TLTE	Wed, Aug 18, 2021	60.69	60.91	60.50	60.50
2230	AMEX	TLTE	Tue, Aug 17, 2021	60.43	60.62	60.34	60.34
2229	AMEX	TLTE	Mon, Aug 16, 2021	61.23	61.37	61.18	61.36
2228	AMEX	TLTE	Fri, Aug 13, 2021	61.49	61.76	61.49	61.76
2227	AMEX	TLTE	Thu, Aug 12, 2021	61.71	61.92	61.71	61.83
2226	AMEX	TLTE	Wed, Aug 11, 2021	61.96	62.16	61.95	62.16
2225	AMEX	TLTE	Tue, Aug 10, 2021	62.09	62.09	61.87	61.93
2224	AMEX	TLTE	Mon, Aug 9, 2021	62.11	62.19	62.06	62.06
2223	AMEX	TLTE	Fri, Aug 6, 2021	62.27	62.27	61.93	61.95
2222	AMEX	TLTE	Thu, Aug 5, 2021	62.59	62.60	62.43	62.45
2221	AMEX	TLTE	Wed, Aug 4, 2021	62.58	62.78	62.39	62.53
2220	AMEX	TLTE	Tue, Aug 3, 2021	61.94	62.28	61.76	62.28
2219	AMEX	TLTE	Mon, Aug 2, 2021	62.04	62.19	61.68	61.75
2218	AMEX	TLTE	Fri, Jul 30, 2021	61.84	61.84	61.47	61.54
2217	AMEX	TLTE	Thu, Jul 29, 2021	62.00	62.11	61.92	62.02
2216	AMEX	TLTE	Wed, Jul 28, 2021	61.10	61.62	61.08	61.58
2215	AMEX	TLTE	Tue, Jul 27, 2021	60.48	60.76	60.11	60.44
2214	AMEX	TLTE	Mon, Jul 26, 2021	61.40	61.66	61.40	61.60
2213	AMEX	TLTE	Fri, Jul 23, 2021	62.23	62.28	62.14	62.26
2212	AMEX	TLTE	Thu, Jul 22, 2021	62.93	62.93	62.65	62.80
2211	AMEX	TLTE	Wed, Jul 21, 2021	62.31	62.66	62.28	62.66
2210	AMEX	TLTE	Tue, Jul 20, 2021	62.16	62.39	62.10	62.29
2209	AMEX	TLTE	Mon, Jul 19, 2021	62.53	62.53	62.09	62.22
2208	AMEX	TLTE	Fri, Jul 16, 2021	63.74	63.88	63.25	63.33
2207	AMEX	TLTE	Thu, Jul 15, 2021	64.23	64.23	63.80	63.90
2206	AMEX	TLTE	Wed, Jul 14, 2021	64.09	64.09	63.88	63.98
2205	AMEX	TLTE	Tue, Jul 13, 2021	63.85	63.88	63.62	63.62
2204	AMEX	TLTE	Mon, Jul 12, 2021	63.45	63.74	63.45	63.69
2203	AMEX	TLTE	Fri, Jul 9, 2021	63.59	63.71	63.59	63.71
2202	AMEX	TLTE	Thu, Jul 8, 2021	62.77	63.02	62.64	62.91
2201	AMEX	TLTE	Wed, Jul 7, 2021	64.11	64.26	63.76	63.86
2200	AMEX	TLTE	Tue, Jul 6, 2021	64.06	64.06	63.81	63.88
2199	AMEX	TLTE	Fri, Jul 2, 2021	64.56	64.78	64.52	64.76
2198	AMEX	TLTE	Thu, Jul 1, 2021	64.80	64.80	64.47	64.68
2197	AMEX	TLTE	Wed, Jun 30, 2021	65.00	65.00	64.91	64.99
2196	AMEX	TLTE	Tue, Jun 29, 2021	65.02	65.23	64.90	65.23
2195	AMEX	TLTE	Mon, Jun 28, 2021	65.34	65.39	65.29	65.33
2194	AMEX	TLTE	Fri, Jun 25, 2021	65.38	65.38	65.16	65.25
2193	AMEX	TLTE	Thu, Jun 24, 2021	64.82	65.02	64.82	64.97
2192	AMEX	TLTE	Wed, Jun 23, 2021	64.51	64.62	64.34	64.35
2191	AMEX	TLTE	Tue, Jun 22, 2021	64.09	64.24	63.91	64.24
2190	AMEX	TLTE	Mon, Jun 21, 2021	63.97	64.40	63.97	64.40
2189	AMEX	TLTE	Fri, Jun 18, 2021	64.25	64.25	63.96	63.96
2188	AMEX	TLTE	Thu, Jun 17, 2021	65.30	65.30	65.00	64.73
2187	AMEX	TLTE	Wed, Jun 16, 2021	65.80	65.86	64.92	65.05
2186	AMEX	TLTE	Tue, Jun 15, 2021	65.83	65.83	65.73	65.77
2185	AMEX	TLTE	Mon, Jun 14, 2021	66.19	66.31	66.13	66.13
2184	AMEX	TLTE	Fri, Jun 11, 2021	66.14	66.17	66.02	66.08
2183	AMEX	TLTE	Thu, Jun 10, 2021	66.24	66.45	66.10	66.37
2182	AMEX	TLTE	Wed, Jun 9, 2021	66.15	66.15	65.93	65.93
2181	AMEX	TLTE	Tue, Jun 8, 2021	66.06	66.15	65.94	66.11
2180	AMEX	TLTE	Mon, Jun 7, 2021	66.17	66.22	66.12	66.22
2179	AMEX	TLTE	Fri, Jun 4, 2021	66.40	66.54	66.34	66.54
2178	AMEX	TLTE	Thu, Jun 3, 2021	65.88	65.90	65.70	65.83
2177	AMEX	TLTE	Wed, Jun 2, 2021	66.10	66.47	66.10	66.47
2176	AMEX	TLTE	Tue, Jun 1, 2021	66.08	66.08	65.94	66.05
2175	AMEX	TLTE	Fri, May 28, 2021	64.76	65.14	64.76	65.04
2174	AMEX	TLTE	Thu, May 27, 2021	64.63	64.63	64.56	64.57
2173	AMEX	TLTE	Wed, May 26, 2021	64.20	64.42	64.20	64.42
2172	AMEX	TLTE	Tue, May 25, 2021	63.93	63.96	63.77	63.79
2171	AMEX	TLTE	Mon, May 24, 2021	63.33	63.47	63.33	63.47
2170	AMEX	TLTE	Fri, May 21, 2021	63.36	63.36	62.80	62.80
2169	AMEX	TLTE	Thu, May 20, 2021	63.30	63.46	63.30	63.46
2168	AMEX	TLTE	Wed, May 19, 2021	62.69	63.40	62.69	63.18
2167	AMEX	TLTE	Tue, May 18, 2021	63.33	63.51	63.28	63.29
2166	AMEX	TLTE	Mon, May 17, 2021	62.13	62.45	62.13	62.45
2165	AMEX	TLTE	Fri, May 14, 2021	62.58	62.84	62.50	62.84
2164	AMEX	TLTE	Thu, May 13, 2021	62.17	62.27	62.05	62.05
2163	AMEX	TLTE	Wed, May 12, 2021	62.85	62.85	62.03	62.03
2162	AMEX	TLTE	Tue, May 11, 2021	63.33	64.12	63.20	64.05
2161	AMEX	TLTE	Mon, May 10, 2021	64.86	64.86	64.30	64.30
2160	AMEX	TLTE	Fri, May 7, 2021	64.94	65.10	64.90	64.91
2159	AMEX	TLTE	Thu, May 6, 2021	63.82	64.01	63.70	64.01
2158	AMEX	TLTE	Wed, May 5, 2021	63.34	63.42	63.31	63.29
2157	AMEX	TLTE	Tue, May 4, 2021	62.69	62.76	62.45	62.76
2156	AMEX	TLTE	Mon, May 3, 2021	63.43	63.78	63.38	63.58
2155	AMEX	TLTE	Fri, Apr 30, 2021	63.86	63.86	63.39	63.39
2154	AMEX	TLTE	Thu, Apr 29, 2021	64.28	64.44	64.05	64.44
2153	AMEX	TLTE	Wed, Apr 28, 2021	64.20	64.59	64.20	64.49
2152	AMEX	TLTE	Tue, Apr 27, 2021	64.12	64.17	63.94	63.95
2151	AMEX	TLTE	Mon, Apr 26, 2021	64.05	64.12	63.95	64.00
2150	AMEX	TLTE	Fri, Apr 23, 2021	63.65	63.88	63.58	63.78
2149	AMEX	TLTE	Thu, Apr 22, 2021	63.49	63.49	62.99	63.09
2148	AMEX	TLTE	Wed, Apr 21, 2021	62.83	63.53	62.83	63.43
2147	AMEX	TLTE	Tue, Apr 20, 2021	63.33	63.33	62.78	62.93
2146	AMEX	TLTE	Mon, Apr 19, 2021	63.29	63.29	63.05	63.17
2145	AMEX	TLTE	Fri, Apr 16, 2021	63.00	63.28	63.00	63.18
2144	AMEX	TLTE	Thu, Apr 15, 2021	62.79	62.92	62.79	62.92
2143	AMEX	TLTE	Wed, Apr 14, 2021	62.50	62.50	62.23	62.27
2142	AMEX	TLTE	Tue, Apr 13, 2021	61.85	62.19	61.85	62.04
2141	AMEX	TLTE	Mon, Apr 12, 2021	61.89	61.89	61.61	61.75
2140	AMEX	TLTE	Fri, Apr 9, 2021	62.16	62.20	62.11	62.20
2139	AMEX	TLTE	Thu, Apr 8, 2021	62.57	62.82	62.57	62.68
2138	AMEX	TLTE	Wed, Apr 7, 2021	62.18	62.24	61.99	62.04
2137	AMEX	TLTE	Tue, Apr 6, 2021	62.58	62.78	62.58	62.69
2136	AMEX	TLTE	Mon, Apr 5, 2021	62.29	62.43	62.11	62.33
2135	AMEX	TLTE	Thu, Apr 1, 2021	62.16	62.31	61.94	62.11
2134	AMEX	TLTE	Wed, Mar 31, 2021	61.25	61.74	61.25	61.64
2133	AMEX	TLTE	Tue, Mar 30, 2021	61.06	61.28	60.92	61.15
2132	AMEX	TLTE	Mon, Mar 29, 2021	61.00	61.24	60.91	61.08
2131	AMEX	TLTE	Fri, Mar 26, 2021	60.60	61.18	60.44	61.18
2130	AMEX	TLTE	Thu, Mar 25, 2021	59.69	60.11	59.69	60.08
2129	AMEX	TLTE	Wed, Mar 24, 2021	60.53	60.53	59.89	59.89
2128	AMEX	TLTE	Tue, Mar 23, 2021	61.32	61.33	60.84	60.84
2127	AMEX	TLTE	Mon, Mar 22, 2021	61.79	62.22	61.68	61.94
2126	AMEX	TLTE	Fri, Mar 19, 2021	61.73	62.07	61.73	62.05
2125	AMEX	TLTE	Thu, Mar 18, 2021	61.97	62.13	61.59	61.49
2124	AMEX	TLTE	Wed, Mar 17, 2021	61.92	62.81	61.82	62.60
2123	AMEX	TLTE	Tue, Mar 16, 2021	62.52	62.69	62.43	62.51
2122	AMEX	TLTE	Mon, Mar 15, 2021	62.07	62.34	61.89	62.34
2121	AMEX	TLTE	Fri, Mar 12, 2021	61.81	62.07	61.81	62.06
2120	AMEX	TLTE	Thu, Mar 11, 2021	62.28	62.77	62.14	62.59
2119	AMEX	TLTE	Wed, Mar 10, 2021	61.36	61.36	60.94	61.21
2118	AMEX	TLTE	Tue, Mar 9, 2021	60.98	61.50	60.98	61.20
2117	AMEX	TLTE	Mon, Mar 8, 2021	60.63	60.75	60.35	60.35
2116	AMEX	TLTE	Fri, Mar 5, 2021	61.27	61.61	60.83	61.61
2115	AMEX	TLTE	Thu, Mar 4, 2021	61.97	62.29	61.05	61.17
2114	AMEX	TLTE	Wed, Mar 3, 2021	62.41	62.41	62.01	62.01
2113	AMEX	TLTE	Tue, Mar 2, 2021	62.26	62.39	62.13	62.24
2112	AMEX	TLTE	Mon, Mar 1, 2021	62.06	62.79	62.06	62.35
2111	AMEX	TLTE	Fri, Feb 26, 2021	61.53	61.53	61.00	61.21
2110	AMEX	TLTE	Thu, Feb 25, 2021	63.04	63.20	61.78	61.95
2109	AMEX	TLTE	Wed, Feb 24, 2021	62.11	62.88	61.95	62.87
2108	AMEX	TLTE	Tue, Feb 23, 2021	62.47	63.14	62.20	63.03
2107	AMEX	TLTE	Mon, Feb 22, 2021	62.73	63.21	62.65	62.69
2106	AMEX	TLTE	Fri, Feb 19, 2021	63.97	64.14	63.71	63.95
2105	AMEX	TLTE	Thu, Feb 18, 2021	63.24	63.57	62.95	63.57
2104	AMEX	TLTE	Wed, Feb 17, 2021	63.84	64.11	63.59	64.10
2103	AMEX	TLTE	Tue, Feb 16, 2021	64.19	64.19	63.85	63.88
2102	AMEX	TLTE	Fri, Feb 12, 2021	63.27	63.77	63.16	63.60
2101	AMEX	TLTE	Thu, Feb 11, 2021	63.56	63.68	63.35	63.49
2100	AMEX	TLTE	Wed, Feb 10, 2021	63.20	63.20	62.55	62.79
2099	AMEX	TLTE	Tue, Feb 9, 2021	62.20	62.64	62.20	62.62
2098	AMEX	TLTE	Mon, Feb 8, 2021	61.95	62.26	61.95	62.26
2097	AMEX	TLTE	Fri, Feb 5, 2021	61.60	62.00	61.60	61.93
2096	AMEX	TLTE	Thu, Feb 4, 2021	61.52	61.52	61.12	61.42
2095	AMEX	TLTE	Wed, Feb 3, 2021	61.18	61.59	61.18	61.47
2094	AMEX	TLTE	Tue, Feb 2, 2021	60.90	61.10	60.85	61.07
2093	AMEX	TLTE	Mon, Feb 1, 2021	59.88	60.36	59.77	60.29
2092	AMEX	TLTE	Fri, Jan 29, 2021	59.13	59.36	58.58	58.84
2091	AMEX	TLTE	Thu, Jan 28, 2021	59.88	60.56	59.87	60.36
2090	AMEX	TLTE	Wed, Jan 27, 2021	60.02	60.41	59.85	59.93
2089	AMEX	TLTE	Tue, Jan 26, 2021	61.45	61.45	61.16	61.31
2088	AMEX	TLTE	Mon, Jan 25, 2021	61.73	61.73	61.15	61.59
2087	AMEX	TLTE	Fri, Jan 22, 2021	61.37	61.47	61.18	61.45
2086	AMEX	TLTE	Thu, Jan 21, 2021	62.01	62.20	61.89	62.20
2085	AMEX	TLTE	Wed, Jan 20, 2021	62.07	62.10	61.84	62.01
2084	AMEX	TLTE	Tue, Jan 19, 2021	61.31	61.35	61.22	61.28
2083	AMEX	TLTE	Fri, Jan 15, 2021	60.74	60.74	60.45	60.53
2082	AMEX	TLTE	Thu, Jan 14, 2021	61.45	61.76	61.42	61.42
2081	AMEX	TLTE	Wed, Jan 13, 2021	60.88	61.12	60.85	60.89
2080	AMEX	TLTE	Tue, Jan 12, 2021	60.69	60.94	60.69	60.82
2079	AMEX	TLTE	Mon, Jan 11, 2021	60.34	60.54	60.06	60.43
2078	AMEX	TLTE	Fri, Jan 8, 2021	60.82	61.10	60.54	61.10
2077	AMEX	TLTE	Thu, Jan 7, 2021	59.77	59.86	59.58	59.81
2076	AMEX	TLTE	Wed, Jan 6, 2021	59.19	59.94	59.19	59.38
2075	AMEX	TLTE	Tue, Jan 5, 2021	59.39	59.75	59.23	59.62
2074	AMEX	TLTE	Mon, Jan 4, 2021	59.35	59.45	58.65	58.74
2073	AMEX	TLTE	Thu, Dec 31, 2020	58.22	58.22	57.95	58.16
2072	AMEX	TLTE	Wed, Dec 30, 2020	58.36	58.41	58.26	58.28
2071	AMEX	TLTE	Tue, Dec 29, 2020	57.60	57.77	57.60	57.75
2070	AMEX	TLTE	Mon, Dec 28, 2020	57.23	57.34	57.18	57.29
2069	AMEX	TLTE	Thu, Dec 24, 2020	56.67	56.76	56.66	56.76
2068	AMEX	TLTE	Wed, Dec 23, 2020	56.43	56.63	56.43	56.48
2067	AMEX	TLTE	Tue, Dec 22, 2020	56.23	56.23	55.87	55.87
2066	AMEX	TLTE	Mon, Dec 21, 2020	56.08	56.59	56.08	56.49
2065	AMEX	TLTE	Fri, Dec 18, 2020	57.48	57.52	57.31	57.44
2064	AMEX	TLTE	Thu, Dec 17, 2020	57.71	57.71	57.55	57.44
2063	AMEX	TLTE	Wed, Dec 16, 2020	57.47	57.57	57.34	57.47
2062	AMEX	TLTE	Tue, Dec 15, 2020	56.77	57.24	56.77	57.20
2061	AMEX	TLTE	Mon, Dec 14, 2020	56.88	56.90	56.68	56.68
2060	AMEX	TLTE	Fri, Dec 11, 2020	56.70	56.95	56.70	56.78
2059	AMEX	TLTE	Thu, Dec 10, 2020	56.55	56.99	56.55	56.95
2058	AMEX	TLTE	Wed, Dec 9, 2020	56.95	56.95	56.20	56.41
2057	AMEX	TLTE	Tue, Dec 8, 2020	56.72	56.75	56.69	56.74
2056	AMEX	TLTE	Mon, Dec 7, 2020	56.80	57.05	56.77	56.79
2055	AMEX	TLTE	Fri, Dec 4, 2020	56.67	56.93	56.59	56.93
2054	AMEX	TLTE	Thu, Dec 3, 2020	56.17	56.46	55.98	56.10
2053	AMEX	TLTE	Wed, Dec 2, 2020	55.55	55.81	55.55	55.71
2052	AMEX	TLTE	Tue, Dec 1, 2020	55.23	55.58	55.22	55.49
2051	AMEX	TLTE	Mon, Nov 30, 2020	55.07	55.07	54.32	54.32
2050	AMEX	TLTE	Fri, Nov 27, 2020	55.25	55.54	55.25	55.41
2049	AMEX	TLTE	Wed, Nov 25, 2020	54.81	54.98	54.76	54.98
2048	AMEX	TLTE	Tue, Nov 24, 2020	54.66	55.09	54.63	55.09
2047	AMEX	TLTE	Mon, Nov 23, 2020	54.59	54.66	54.21	54.28
2046	AMEX	TLTE	Fri, Nov 20, 2020	53.95	54.09	53.95	54.04
2045	AMEX	TLTE	Thu, Nov 19, 2020	53.81	53.92	53.80	53.85
2044	AMEX	TLTE	Wed, Nov 18, 2020	53.97	54.16	53.80	53.90
2043	AMEX	TLTE	Tue, Nov 17, 2020	53.38	53.78	53.36	53.67
2042	AMEX	TLTE	Mon, Nov 16, 2020	53.46	53.58	53.33	53.49
2041	AMEX	TLTE	Fri, Nov 13, 2020	52.41	52.83	52.41	52.76
2040	AMEX	TLTE	Thu, Nov 12, 2020	52.56	52.56	52.06	52.06
2039	AMEX	TLTE	Wed, Nov 11, 2020	52.36	52.63	52.28	52.50
2038	AMEX	TLTE	Tue, Nov 10, 2020	52.08	52.32	52.08	52.16
2037	AMEX	TLTE	Mon, Nov 9, 2020	53.29	53.29	52.22	52.23
2036	AMEX	TLTE	Fri, Nov 6, 2020	50.81	51.52	50.81	51.42
2035	AMEX	TLTE	Thu, Nov 5, 2020	50.85	50.95	50.58	50.89
2034	AMEX	TLTE	Wed, Nov 4, 2020	49.63	50.15	49.63	49.99
2033	AMEX	TLTE	Tue, Nov 3, 2020	48.97	49.02	48.76	48.92
2032	AMEX	TLTE	Mon, Nov 2, 2020	48.29	48.36	48.06	48.36
2031	AMEX	TLTE	Fri, Oct 30, 2020	47.88	47.88	47.62	47.79
2030	AMEX	TLTE	Thu, Oct 29, 2020	48.10	48.44	48.10	48.15
2029	AMEX	TLTE	Wed, Oct 28, 2020	48.35	48.39	48.03	48.03
2028	AMEX	TLTE	Tue, Oct 27, 2020	49.20	49.29	49.15	49.21
2027	AMEX	TLTE	Mon, Oct 26, 2020	49.45	49.49	49.08	49.25
2026	AMEX	TLTE	Fri, Oct 23, 2020	49.77	49.93	49.72	49.93
2025	AMEX	TLTE	Thu, Oct 22, 2020	49.48	49.72	49.48	49.58
2024	AMEX	TLTE	Wed, Oct 21, 2020	49.52	49.78	49.52	49.55
2023	AMEX	TLTE	Tue, Oct 20, 2020	49.23	49.49	49.23	49.37
2022	AMEX	TLTE	Mon, Oct 19, 2020	49.10	49.10	48.78	48.80
2021	AMEX	TLTE	Fri, Oct 16, 2020	48.98	48.98	48.82	48.84
2020	AMEX	TLTE	Thu, Oct 15, 2020	48.53	48.78	48.51	48.78
2019	AMEX	TLTE	Wed, Oct 14, 2020	49.26	49.28	49.07	49.07
2018	AMEX	TLTE	Tue, Oct 13, 2020	49.28	49.37	49.13	49.28
2017	AMEX	TLTE	Mon, Oct 12, 2020	49.44	49.53	49.38	49.49
2016	AMEX	TLTE	Fri, Oct 9, 2020	49.21	49.35	49.21	49.28
2015	AMEX	TLTE	Thu, Oct 8, 2020	48.90	48.98	48.87	48.91
2014	AMEX	TLTE	Wed, Oct 7, 2020	48.54	48.68	48.50	48.64
2013	AMEX	TLTE	Tue, Oct 6, 2020	48.38	48.47	48.11	48.11
2012	AMEX	TLTE	Mon, Oct 5, 2020	47.90	48.15	47.90	48.15
2011	AMEX	TLTE	Fri, Oct 2, 2020	47.55	47.73	47.55	47.58
2010	AMEX	TLTE	Thu, Oct 1, 2020	47.89	48.06	47.73	48.01
2009	AMEX	TLTE	Wed, Sep 30, 2020	47.49	47.66	47.49	47.63
2008	AMEX	TLTE	Tue, Sep 29, 2020	47.03	47.12	46.92	47.04
2007	AMEX	TLTE	Mon, Sep 28, 2020	47.10	47.15	46.88	47.00
2006	AMEX	TLTE	Fri, Sep 25, 2020	46.08	46.43	46.05	46.43
2005	AMEX	TLTE	Thu, Sep 24, 2020	46.11	46.66	46.08	46.42
2004	AMEX	TLTE	Wed, Sep 23, 2020	47.26	47.26	46.72	46.74
2003	AMEX	TLTE	Tue, Sep 22, 2020	47.85	47.85	47.30	47.53
2002	AMEX	TLTE	Mon, Sep 21, 2020	47.81	48.09	47.38	48.09
2001	AMEX	TLTE	Fri, Sep 18, 2020	48.86	48.88	48.43	48.59
2000	AMEX	TLTE	Thu, Sep 17, 2020	49.26	49.47	49.21	49.01
1999	AMEX	TLTE	Wed, Sep 16, 2020	49.76	49.77	49.45	49.52
1998	AMEX	TLTE	Tue, Sep 15, 2020	49.61	49.68	49.50	49.55
1997	AMEX	TLTE	Mon, Sep 14, 2020	49.02	49.15	48.98	49.12
1996	AMEX	TLTE	Fri, Sep 11, 2020	48.63	48.77	48.24	48.40
1995	AMEX	TLTE	Thu, Sep 10, 2020	48.61	48.69	48.08	48.08
1994	AMEX	TLTE	Wed, Sep 9, 2020	48.67	48.89	48.65	48.89
1993	AMEX	TLTE	Tue, Sep 8, 2020	48.32	48.54	48.23	48.23
1992	AMEX	TLTE	Fri, Sep 4, 2020	48.99	49.05	48.34	48.78
1991	AMEX	TLTE	Thu, Sep 3, 2020	48.81	48.83	48.55	48.83
1990	AMEX	TLTE	Wed, Sep 2, 2020	49.11	49.39	49.07	49.39
1989	AMEX	TLTE	Tue, Sep 1, 2020	49.10	49.41	49.10	49.40
1988	AMEX	TLTE	Mon, Aug 31, 2020	49.07	49.07	48.62	48.93
1987	AMEX	TLTE	Fri, Aug 28, 2020	49.52	49.80	49.52	49.75
1986	AMEX	TLTE	Thu, Aug 27, 2020	49.43	49.43	49.05	49.15
1985	AMEX	TLTE	Wed, Aug 26, 2020	49.43	49.61	49.43	49.58
1984	AMEX	TLTE	Tue, Aug 25, 2020	49.33	49.61	49.30	49.55
1983	AMEX	TLTE	Mon, Aug 24, 2020	49.30	49.30	49.04	49.13
1982	AMEX	TLTE	Fri, Aug 21, 2020	48.52	48.59	48.47	48.58
1981	AMEX	TLTE	Thu, Aug 20, 2020	48.17	48.75	48.10	48.75
1980	AMEX	TLTE	Wed, Aug 19, 2020	49.13	49.25	48.88	48.88
1979	AMEX	TLTE	Tue, Aug 18, 2020	49.41	49.41	49.06	49.22
1978	AMEX	TLTE	Mon, Aug 17, 2020	49.34	49.45	49.27	49.40
1977	AMEX	TLTE	Fri, Aug 14, 2020	48.90	49.01	48.85	48.94
1976	AMEX	TLTE	Thu, Aug 13, 2020	49.05	49.09	48.86	49.01
1975	AMEX	TLTE	Wed, Aug 12, 2020	49.07	49.16	49.07	49.13
1974	AMEX	TLTE	Tue, Aug 11, 2020	49.00	49.04	48.54	48.59
1973	AMEX	TLTE	Mon, Aug 10, 2020	48.53	48.58	48.38	48.55
1972	AMEX	TLTE	Fri, Aug 7, 2020	48.18	48.40	48.10	48.24
1971	AMEX	TLTE	Thu, Aug 6, 2020	48.64	48.87	48.61	48.87
1970	AMEX	TLTE	Wed, Aug 5, 2020	48.65	48.94	48.65	48.75
1969	AMEX	TLTE	Tue, Aug 4, 2020	48.04	48.25	48.03	48.25
1968	AMEX	TLTE	Mon, Aug 3, 2020	47.75	47.91	47.62	47.73
1967	AMEX	TLTE	Fri, Jul 31, 2020	47.64	47.64	47.40	47.58
1966	AMEX	TLTE	Thu, Jul 30, 2020	47.70	48.01	47.66	47.95
1965	AMEX	TLTE	Wed, Jul 29, 2020	48.32	48.56	48.31	48.43
1964	AMEX	TLTE	Tue, Jul 28, 2020	47.91	48.00	47.75	47.75
1963	AMEX	TLTE	Mon, Jul 27, 2020	47.81	48.07	47.81	48.07
1962	AMEX	TLTE	Fri, Jul 24, 2020	47.34	47.60	47.32	47.60
1961	AMEX	TLTE	Thu, Jul 23, 2020	47.97	48.17	47.62	47.66
1960	AMEX	TLTE	Wed, Jul 22, 2020	48.21	48.34	47.99	48.16
1959	AMEX	TLTE	Tue, Jul 21, 2020	48.52	48.52	48.24	48.24
1958	AMEX	TLTE	Mon, Jul 20, 2020	47.84	47.97	47.82	47.97
1957	AMEX	TLTE	Fri, Jul 17, 2020	47.38	47.42	47.20	47.29
1956	AMEX	TLTE	Thu, Jul 16, 2020	47.04	47.22	47.00	47.15
1955	AMEX	TLTE	Wed, Jul 15, 2020	47.80	47.94	47.56	47.74
1954	AMEX	TLTE	Tue, Jul 14, 2020	47.37	47.78	47.04	47.73
1953	AMEX	TLTE	Mon, Jul 13, 2020	48.23	48.50	47.61	47.61
1952	AMEX	TLTE	Fri, Jul 10, 2020	47.78	47.81	47.56	47.74
1951	AMEX	TLTE	Thu, Jul 9, 2020	48.39	48.40	47.92	48.07
1950	AMEX	TLTE	Wed, Jul 8, 2020	47.77	48.18	47.77	48.18
1949	AMEX	TLTE	Tue, Jul 7, 2020	47.68	47.79	47.34	47.34
1948	AMEX	TLTE	Mon, Jul 6, 2020	47.91	48.03	47.84	47.98
1947	AMEX	TLTE	Thu, Jul 2, 2020	46.31	46.50	46.13	46.13
1946	AMEX	TLTE	Wed, Jul 1, 2020	45.07	45.36	45.07	45.31
1945	AMEX	TLTE	Tue, Jun 30, 2020	44.73	44.82	44.53	44.70
1944	AMEX	TLTE	Mon, Jun 29, 2020	44.52	44.95	44.52	44.87
1943	AMEX	TLTE	Fri, Jun 26, 2020	45.01	45.01	44.65	44.77
1942	AMEX	TLTE	Thu, Jun 25, 2020	44.74	45.16	44.74	45.14
1941	AMEX	TLTE	Wed, Jun 24, 2020	45.28	45.28	44.90	44.99
1940	AMEX	TLTE	Tue, Jun 23, 2020	45.93	45.97	45.53	45.53
1939	AMEX	TLTE	Mon, Jun 22, 2020	45.23	45.56	45.23	45.43
1938	AMEX	TLTE	Fri, Jun 19, 2020	45.17	45.17	44.93	44.95
1937	AMEX	TLTE	Thu, Jun 18, 2020	45.38	45.49	45.29	44.97
1936	AMEX	TLTE	Wed, Jun 17, 2020	45.45	45.55	45.07	45.32
1935	AMEX	TLTE	Tue, Jun 16, 2020	45.63	45.63	44.81	44.81
1934	AMEX	TLTE	Mon, Jun 15, 2020	43.97	44.91	43.97	44.70
1933	AMEX	TLTE	Fri, Jun 12, 2020	45.27	45.27	44.47	45.10
1932	AMEX	TLTE	Thu, Jun 11, 2020	45.14	45.28	44.00	44.00
1931	AMEX	TLTE	Wed, Jun 10, 2020	46.45	46.72	46.32	46.60
1930	AMEX	TLTE	Tue, Jun 9, 2020	46.25	46.50	46.24	46.39
1929	AMEX	TLTE	Mon, Jun 8, 2020	46.54	46.87	46.25	46.87
1928	AMEX	TLTE	Fri, Jun 5, 2020	46.28	46.66	46.28	46.37
1927	AMEX	TLTE	Thu, Jun 4, 2020	45.16	45.41	44.91	45.05
1926	AMEX	TLTE	Wed, Jun 3, 2020	45.18	45.66	45.18	45.66
1925	AMEX	TLTE	Tue, Jun 2, 2020	44.34	44.64	44.19	44.64
1924	AMEX	TLTE	Mon, Jun 1, 2020	43.07	43.57	43.07	43.57
1923	AMEX	TLTE	Fri, May 29, 2020	42.24	42.63	42.05	42.61
1922	AMEX	TLTE	Thu, May 28, 2020	42.37	42.54	42.10	42.12
1921	AMEX	TLTE	Wed, May 27, 2020	42.26	42.28	42.03	42.26
1920	AMEX	TLTE	Tue, May 26, 2020	42.39	42.59	42.07	42.08
1919	AMEX	TLTE	Fri, May 22, 2020	41.60	41.60	41.17	41.27
1918	AMEX	TLTE	Thu, May 21, 2020	42.43	42.43	41.92	42.11
1917	AMEX	TLTE	Wed, May 20, 2020	42.52	42.77	42.32	42.39
1916	AMEX	TLTE	Tue, May 19, 2020	42.25	42.35	42.02	42.02
1915	AMEX	TLTE	Mon, May 18, 2020	41.81	42.42	41.81	42.34
1914	AMEX	TLTE	Fri, May 15, 2020	40.81	40.90	40.65	40.82
1913	AMEX	TLTE	Thu, May 14, 2020	40.53	41.29	40.39	41.29
1912	AMEX	TLTE	Wed, May 13, 2020	41.56	41.79	41.03	41.25
1911	AMEX	TLTE	Tue, May 12, 2020	41.75	42.07	41.43	41.43
1910	AMEX	TLTE	Mon, May 11, 2020	41.53	41.78	41.53	41.59
1909	AMEX	TLTE	Fri, May 8, 2020	41.54	41.96	41.54	41.90
1908	AMEX	TLTE	Thu, May 7, 2020	41.25	41.33	41.01	41.14
1907	AMEX	TLTE	Wed, May 6, 2020	40.93	41.04	40.69	40.74
1906	AMEX	TLTE	Tue, May 5, 2020	40.94	41.12	40.94	40.98
1905	AMEX	TLTE	Mon, May 4, 2020	40.50	40.66	40.27	40.65
1904	AMEX	TLTE	Fri, May 1, 2020	40.54	40.54	39.93	40.19
1903	AMEX	TLTE	Thu, Apr 30, 2020	42.19	42.28	41.28	41.49
1902	AMEX	TLTE	Wed, Apr 29, 2020	41.99	42.46	41.99	42.46
1901	AMEX	TLTE	Tue, Apr 28, 2020	41.49	41.64	41.18	41.23
1900	AMEX	TLTE	Mon, Apr 27, 2020	40.75	40.99	40.64	40.99
1899	AMEX	TLTE	Fri, Apr 24, 2020	40.08	40.35	39.82	40.23
1898	AMEX	TLTE	Thu, Apr 23, 2020	40.32	40.86	40.09	40.09
1897	AMEX	TLTE	Wed, Apr 22, 2020	40.13	40.25	40.10	40.17
1896	AMEX	TLTE	Tue, Apr 21, 2020	39.28	39.55	39.01	39.17
1895	AMEX	TLTE	Mon, Apr 20, 2020	40.34	40.69	40.20	40.20
1894	AMEX	TLTE	Fri, Apr 17, 2020	40.87	40.88	40.49	40.71
1893	AMEX	TLTE	Thu, Apr 16, 2020	40.17	40.17	39.83	40.07
1892	AMEX	TLTE	Wed, Apr 15, 2020	39.85	40.00	39.65	39.83
1891	AMEX	TLTE	Tue, Apr 14, 2020	40.78	41.26	40.75	40.90
1890	AMEX	TLTE	Mon, Apr 13, 2020	39.95	40.23	39.67	40.00
1889	AMEX	TLTE	Thu, Apr 9, 2020	40.36	40.79	39.98	40.06
1888	AMEX	TLTE	Wed, Apr 8, 2020	39.80	40.05	39.43	39.99
1887	AMEX	TLTE	Tue, Apr 7, 2020	40.32	40.32	39.36	39.36
1886	AMEX	TLTE	Mon, Apr 6, 2020	38.52	39.14	38.52	39.13
1885	AMEX	TLTE	Fri, Apr 3, 2020	37.96	38.01	37.23	37.42
1884	AMEX	TLTE	Thu, Apr 2, 2020	37.37	37.94	37.37	37.84
1883	AMEX	TLTE	Wed, Apr 1, 2020	37.42	37.51	36.70	36.87
1882	AMEX	TLTE	Tue, Mar 31, 2020	38.25	38.62	38.04	38.15
1881	AMEX	TLTE	Mon, Mar 30, 2020	37.52	38.13	37.28	37.95
1880	AMEX	TLTE	Fri, Mar 27, 2020	37.58	37.86	37.20	37.27
1879	AMEX	TLTE	Thu, Mar 26, 2020	38.44	39.56	38.34	39.56
1878	AMEX	TLTE	Wed, Mar 25, 2020	37.31	38.38	37.08	38.03
1877	AMEX	TLTE	Tue, Mar 24, 2020	36.33	36.77	36.17	36.49
1876	AMEX	TLTE	Mon, Mar 23, 2020	34.88	34.91	33.83	34.22
1875	AMEX	TLTE	Fri, Mar 20, 2020	36.44	36.59	35.11	35.22
1874	AMEX	TLTE	Thu, Mar 19, 2020	34.51	35.70	33.86	34.87
1873	AMEX	TLTE	Wed, Mar 18, 2020	35.11	36.15	33.91	35.27
1872	AMEX	TLTE	Tue, Mar 17, 2020	36.86	38.34	36.14	38.07
1871	AMEX	TLTE	Mon, Mar 16, 2020	36.63	38.13	36.29	36.46
1870	AMEX	TLTE	Fri, Mar 13, 2020	41.92	41.92	39.39	41.20
1869	AMEX	TLTE	Thu, Mar 12, 2020	39.19	39.44	38.22	38.91
1868	AMEX	TLTE	Wed, Mar 11, 2020	43.92	44.16	43.07	43.32
1867	AMEX	TLTE	Tue, Mar 10, 2020	44.87	45.30	44.16	45.19
1866	AMEX	TLTE	Mon, Mar 9, 2020	44.29	44.29	43.13	43.13
1865	AMEX	TLTE	Fri, Mar 6, 2020	46.71	46.86	46.35	46.86
1864	AMEX	TLTE	Thu, Mar 5, 2020	47.86	48.14	47.31	47.33
1863	AMEX	TLTE	Wed, Mar 4, 2020	48.24	48.44	48.15	48.36
1862	AMEX	TLTE	Tue, Mar 3, 2020	47.76	48.56	47.50	47.65
1861	AMEX	TLTE	Mon, Mar 2, 2020	47.20	48.02	47.02	48.02
1860	AMEX	TLTE	Fri, Feb 28, 2020	46.08	47.16	45.73	47.13
1859	AMEX	TLTE	Thu, Feb 27, 2020	47.80	48.28	47.49	47.49
1858	AMEX	TLTE	Wed, Feb 26, 2020	48.79	49.08	48.42	48.43
1857	AMEX	TLTE	Tue, Feb 25, 2020	49.00	49.00	48.01	48.01
1856	AMEX	TLTE	Mon, Feb 24, 2020	48.25	48.92	48.25	48.80
1855	AMEX	TLTE	Fri, Feb 21, 2020	50.49	50.61	50.14	50.36
1854	AMEX	TLTE	Thu, Feb 20, 2020	50.92	50.99	49.69	50.64
1853	AMEX	TLTE	Wed, Feb 19, 2020	51.28	51.37	51.28	51.37
1852	AMEX	TLTE	Tue, Feb 18, 2020	50.98	51.20	50.95	51.13
1851	AMEX	TLTE	Fri, Feb 14, 2020	51.60	51.60	51.29	51.42
1850	AMEX	TLTE	Thu, Feb 13, 2020	51.40	51.51	51.36	51.36
1849	AMEX	TLTE	Wed, Feb 12, 2020	51.77	51.98	51.76	51.89
1848	AMEX	TLTE	Tue, Feb 11, 2020	51.20	51.46	51.20	51.29
1847	AMEX	TLTE	Mon, Feb 10, 2020	50.41	50.70	50.41	50.70
1846	AMEX	TLTE	Fri, Feb 7, 2020	50.65	50.68	50.43	50.43
1845	AMEX	TLTE	Thu, Feb 6, 2020	51.45	51.47	51.11	51.11
1844	AMEX	TLTE	Wed, Feb 5, 2020	51.51	51.51	51.11	51.11
1843	AMEX	TLTE	Tue, Feb 4, 2020	50.82	51.06	50.82	50.82
1842	AMEX	TLTE	Mon, Feb 3, 2020	49.59	49.95	49.59	49.69
1841	AMEX	TLTE	Fri, Jan 31, 2020	49.95	49.95	49.36	49.54
1840	AMEX	TLTE	Thu, Jan 30, 2020	50.13	50.83	50.00	50.83
1839	AMEX	TLTE	Wed, Jan 29, 2020	51.25	51.39	51.22	51.23
1838	AMEX	TLTE	Tue, Jan 28, 2020	50.90	51.24	50.90	51.22
1837	AMEX	TLTE	Mon, Jan 27, 2020	50.46	51.04	50.46	50.84
1836	AMEX	TLTE	Fri, Jan 24, 2020	52.91	52.91	52.31	52.49
1835	AMEX	TLTE	Thu, Jan 23, 2020	52.63	53.14	52.51	52.84
1834	AMEX	TLTE	Wed, Jan 22, 2020	53.47	53.53	53.32	53.32
1833	AMEX	TLTE	Tue, Jan 21, 2020	53.31	53.42	53.12	53.12
1832	AMEX	TLTE	Fri, Jan 17, 2020	54.21	54.31	54.14	54.31
1831	AMEX	TLTE	Thu, Jan 16, 2020	53.95	54.04	53.95	53.96
1830	AMEX	TLTE	Wed, Jan 15, 2020	53.78	53.89	53.64	53.64
1829	AMEX	TLTE	Tue, Jan 14, 2020	54.02	54.07	53.92	54.05
1828	AMEX	TLTE	Mon, Jan 13, 2020	53.89	54.33	53.78	54.33
1827	AMEX	TLTE	Fri, Jan 10, 2020	53.55	53.76	53.51	53.51
1826	AMEX	TLTE	Thu, Jan 9, 2020	53.35	53.35	53.26	53.33
1825	AMEX	TLTE	Wed, Jan 8, 2020	52.70	53.39	52.70	52.97
1824	AMEX	TLTE	Tue, Jan 7, 2020	52.91	53.06	52.87	52.94
1823	AMEX	TLTE	Mon, Jan 6, 2020	52.68	53.11	52.68	52.97
1822	AMEX	TLTE	Fri, Jan 3, 2020	53.38	53.44	53.21	53.21
1821	AMEX	TLTE	Thu, Jan 2, 2020	53.77	54.00	53.73	53.97
1820	AMEX	TLTE	Tue, Dec 31, 2019	53.06	53.13	52.92	53.13
1819	AMEX	TLTE	Mon, Dec 30, 2019	53.15	53.15	52.83	52.91
1818	AMEX	TLTE	Fri, Dec 27, 2019	52.99	53.08	52.87	53.04
1817	AMEX	TLTE	Thu, Dec 26, 2019	52.60	52.83	52.60	52.83
1816	AMEX	TLTE	Tue, Dec 24, 2019	52.28	52.47	52.26	52.26
1815	AMEX	TLTE	Mon, Dec 23, 2019	52.28	52.49	52.28	52.44
1814	AMEX	TLTE	Fri, Dec 20, 2019	52.47	52.53	52.28	52.28
1813	AMEX	TLTE	Thu, Dec 19, 2019	52.76	52.92	52.75	52.42
1812	AMEX	TLTE	Wed, Dec 18, 2019	52.80	52.91	52.77	52.86
1811	AMEX	TLTE	Tue, Dec 17, 2019	52.51	52.81	52.51	52.72
1810	AMEX	TLTE	Mon, Dec 16, 2019	52.21	52.45	52.21	52.23
1809	AMEX	TLTE	Fri, Dec 13, 2019	51.74	52.17	51.61	51.67
1808	AMEX	TLTE	Thu, Dec 12, 2019	51.06	51.95	51.06	51.68
1807	AMEX	TLTE	Wed, Dec 11, 2019	50.72	51.02	50.68	50.99
1806	AMEX	TLTE	Tue, Dec 10, 2019	50.28	50.46	50.28	50.40
1805	AMEX	TLTE	Mon, Dec 9, 2019	50.50	50.55	50.21	50.21
1804	AMEX	TLTE	Fri, Dec 6, 2019	50.40	50.46	50.36	50.45
1803	AMEX	TLTE	Thu, Dec 5, 2019	50.00	50.18	49.92	50.13
1802	AMEX	TLTE	Wed, Dec 4, 2019	49.95	50.06	49.95	49.98
1801	AMEX	TLTE	Tue, Dec 3, 2019	49.46	49.67	49.43	49.65
1800	AMEX	TLTE	Mon, Dec 2, 2019	49.93	49.94	49.84	49.86
1799	AMEX	TLTE	Fri, Nov 29, 2019	50.01	50.04	49.95	49.95
1798	AMEX	TLTE	Wed, Nov 27, 2019	50.46	50.70	50.31	50.64
1797	AMEX	TLTE	Tue, Nov 26, 2019	50.43	50.68	50.40	50.68
1796	AMEX	TLTE	Mon, Nov 25, 2019	50.65	50.77	50.65	50.71
1795	AMEX	TLTE	Fri, Nov 22, 2019	50.32	50.32	50.19	50.22
1794	AMEX	TLTE	Thu, Nov 21, 2019	50.18	50.28	50.13	50.24
1793	AMEX	TLTE	Wed, Nov 20, 2019	50.40	50.61	50.25	50.39
1792	AMEX	TLTE	Tue, Nov 19, 2019	50.80	50.80	50.56	50.69
1791	AMEX	TLTE	Mon, Nov 18, 2019	50.51	50.59	50.48	50.48
1790	AMEX	TLTE	Fri, Nov 15, 2019	50.46	50.65	50.46	50.51
1789	AMEX	TLTE	Thu, Nov 14, 2019	50.23	50.23	50.01	50.19
1788	AMEX	TLTE	Wed, Nov 13, 2019	50.00	50.28	50.00	50.16
1787	AMEX	TLTE	Tue, Nov 12, 2019	50.79	50.79	50.41	50.44
1786	AMEX	TLTE	Mon, Nov 11, 2019	50.55	50.88	50.55	50.75
1785	AMEX	TLTE	Fri, Nov 8, 2019	51.30	51.35	51.15	51.18
1784	AMEX	TLTE	Thu, Nov 7, 2019	51.77	51.77	51.56	51.57
1783	AMEX	TLTE	Wed, Nov 6, 2019	51.29	51.43	51.19	51.19
1782	AMEX	TLTE	Tue, Nov 5, 2019	51.32	51.44	51.20	51.31
1781	AMEX	TLTE	Mon, Nov 4, 2019	51.09	51.24	51.03	51.03
1780	AMEX	TLTE	Fri, Nov 1, 2019	50.49	50.67	50.47	50.60
1779	AMEX	TLTE	Thu, Oct 31, 2019	49.90	50.06	49.68	49.84
1778	AMEX	TLTE	Wed, Oct 30, 2019	49.95	50.30	49.92	50.30
1777	AMEX	TLTE	Tue, Oct 29, 2019	50.17	50.27	50.16	50.16
1776	AMEX	TLTE	Mon, Oct 28, 2019	50.50	50.53	50.38	50.52
1775	AMEX	TLTE	Fri, Oct 25, 2019	49.84	50.24	49.84	50.07
1774	AMEX	TLTE	Thu, Oct 24, 2019	50.02	50.06	49.91	49.99
1773	AMEX	TLTE	Wed, Oct 23, 2019	49.65	49.97	49.65	49.93
1772	AMEX	TLTE	Tue, Oct 22, 2019	49.89	50.00	49.84	49.84
1771	AMEX	TLTE	Mon, Oct 21, 2019	49.62	49.79	49.46	49.74
1770	AMEX	TLTE	Fri, Oct 18, 2019	49.66	49.66	49.37	49.39
1769	AMEX	TLTE	Thu, Oct 17, 2019	49.64	49.73	49.57	49.57
1768	AMEX	TLTE	Wed, Oct 16, 2019	49.14	49.42	49.14	49.36
1767	AMEX	TLTE	Tue, Oct 15, 2019	49.14	49.35	49.14	49.24
1766	AMEX	TLTE	Mon, Oct 14, 2019	49.04	49.09	49.00	49.00
1765	AMEX	TLTE	Fri, Oct 11, 2019	49.04	49.45	49.04	49.12
1764	AMEX	TLTE	Thu, Oct 10, 2019	48.09	48.58	48.09	48.47
1763	AMEX	TLTE	Wed, Oct 9, 2019	48.06	48.19	47.98	47.98
1762	AMEX	TLTE	Tue, Oct 8, 2019	47.79	47.93	47.60	47.60
1761	AMEX	TLTE	Mon, Oct 7, 2019	48.03	48.28	47.93	47.93
1760	AMEX	TLTE	Fri, Oct 4, 2019	48.16	48.42	48.16	48.36
1759	AMEX	TLTE	Thu, Oct 3, 2019	47.78	48.11	47.76	48.04
1758	AMEX	TLTE	Wed, Oct 2, 2019	47.62	47.72	47.53	47.61
1757	AMEX	TLTE	Tue, Oct 1, 2019	48.15	48.15	47.91	47.91
1756	AMEX	TLTE	Mon, Sep 30, 2019	48.29	48.51	48.23	48.23
1755	AMEX	TLTE	Fri, Sep 27, 2019	48.61	48.73	47.89	48.04
1754	AMEX	TLTE	Thu, Sep 26, 2019	48.67	48.69	48.50	48.58
1753	AMEX	TLTE	Wed, Sep 25, 2019	48.60	48.73	48.30	48.68
1752	AMEX	TLTE	Tue, Sep 24, 2019	49.01	49.01	48.71	48.92
1751	AMEX	TLTE	Mon, Sep 23, 2019	48.81	49.20	48.81	49.12
1750	AMEX	TLTE	Fri, Sep 20, 2019	49.50	49.50	49.05	49.05
1749	AMEX	TLTE	Thu, Sep 19, 2019	50.10	50.11	49.75	49.04
1748	AMEX	TLTE	Wed, Sep 18, 2019	50.00	50.15	49.76	49.96
1747	AMEX	TLTE	Tue, Sep 17, 2019	49.78	50.23	49.78	50.17
1746	AMEX	TLTE	Mon, Sep 16, 2019	50.17	50.46	50.17	50.20
1745	AMEX	TLTE	Fri, Sep 13, 2019	50.67	50.80	50.52	50.65
1744	AMEX	TLTE	Thu, Sep 12, 2019	50.17	50.50	50.12	50.26
1743	AMEX	TLTE	Wed, Sep 11, 2019	49.65	50.02	49.65	50.02
1742	AMEX	TLTE	Tue, Sep 10, 2019	49.42	49.67	49.34	49.52
1741	AMEX	TLTE	Mon, Sep 9, 2019	49.53	49.59	49.38	49.44
1740	AMEX	TLTE	Fri, Sep 6, 2019	49.34	49.51	49.34	49.36
1739	AMEX	TLTE	Thu, Sep 5, 2019	49.22	49.30	49.14	49.14
1738	AMEX	TLTE	Wed, Sep 4, 2019	48.38	48.64	48.38	48.62
1737	AMEX	TLTE	Tue, Sep 3, 2019	47.59	47.89	47.59	47.89
1736	AMEX	TLTE	Fri, Aug 30, 2019	47.97	48.07	47.88	47.96
1735	AMEX	TLTE	Thu, Aug 29, 2019	47.57	47.78	47.57	47.66
1734	AMEX	TLTE	Wed, Aug 28, 2019	47.05	47.40	47.05	47.35
1733	AMEX	TLTE	Tue, Aug 27, 2019	47.32	47.58	47.13	47.13
1732	AMEX	TLTE	Mon, Aug 26, 2019	47.39	47.39	47.05	47.10
1731	AMEX	TLTE	Fri, Aug 23, 2019	47.56	47.81	46.75	46.75
1730	AMEX	TLTE	Thu, Aug 22, 2019	47.71	47.93	47.57	47.65
1729	AMEX	TLTE	Wed, Aug 21, 2019	48.11	48.18	48.00	48.08
1728	AMEX	TLTE	Tue, Aug 20, 2019	47.59	47.86	47.59	47.75
1727	AMEX	TLTE	Mon, Aug 19, 2019	47.93	47.96	47.52	47.53
1726	AMEX	TLTE	Fri, Aug 16, 2019	47.17	47.51	47.17	47.33
1725	AMEX	TLTE	Thu, Aug 15, 2019	46.87	47.00	46.75	46.93
1724	AMEX	TLTE	Wed, Aug 14, 2019	46.97	47.08	46.49	46.49
1723	AMEX	TLTE	Tue, Aug 13, 2019	46.88	48.09	46.88	47.78
1722	AMEX	TLTE	Mon, Aug 12, 2019	47.33	47.51	47.25	47.28
1721	AMEX	TLTE	Fri, Aug 9, 2019	48.08	48.08	47.66	47.82
1720	AMEX	TLTE	Thu, Aug 8, 2019	48.00	48.42	48.00	48.40
1719	AMEX	TLTE	Wed, Aug 7, 2019	47.07	47.77	47.04	47.60
1718	AMEX	TLTE	Tue, Aug 6, 2019	47.68	47.71	47.36	47.47
1717	AMEX	TLTE	Mon, Aug 5, 2019	47.44	47.59	46.83	46.83
1716	AMEX	TLTE	Fri, Aug 2, 2019	49.00	49.11	48.73	48.78
1715	AMEX	TLTE	Thu, Aug 1, 2019	50.39	50.50	49.12	49.12
1714	AMEX	TLTE	Wed, Jul 31, 2019	50.66	50.78	50.18	50.26
1713	AMEX	TLTE	Tue, Jul 30, 2019	50.74	50.84	50.67	50.77
1712	AMEX	TLTE	Mon, Jul 29, 2019	51.02	51.17	50.93	51.05
1711	AMEX	TLTE	Fri, Jul 26, 2019	51.35	51.35	51.22	51.31
1710	AMEX	TLTE	Thu, Jul 25, 2019	51.34	51.41	51.15	51.15
1709	AMEX	TLTE	Wed, Jul 24, 2019	51.58	51.68	51.53	51.53
1708	AMEX	TLTE	Tue, Jul 23, 2019	51.64	51.69	51.50	51.62
1707	AMEX	TLTE	Mon, Jul 22, 2019	51.66	51.76	51.62	51.71
1706	AMEX	TLTE	Fri, Jul 19, 2019	51.95	51.95	51.68	51.75
1705	AMEX	TLTE	Thu, Jul 18, 2019	51.55	51.95	51.55	51.95
1704	AMEX	TLTE	Wed, Jul 17, 2019	51.62	51.78	51.62	51.62
1703	AMEX	TLTE	Tue, Jul 16, 2019	51.88	51.99	51.69	51.69
1702	AMEX	TLTE	Mon, Jul 15, 2019	51.74	51.85	51.74	51.84
1701	AMEX	TLTE	Fri, Jul 12, 2019	51.71	51.99	51.60	51.69
1700	AMEX	TLTE	Thu, Jul 11, 2019	51.71	51.79	51.54	51.72
1699	AMEX	TLTE	Wed, Jul 10, 2019	51.75	51.87	51.67	51.67
1698	AMEX	TLTE	Tue, Jul 9, 2019	51.05	51.40	51.05	51.31
1697	AMEX	TLTE	Mon, Jul 8, 2019	51.62	51.62	51.52	51.52
1696	AMEX	TLTE	Fri, Jul 5, 2019	51.74	51.94	51.66	51.93
1695	AMEX	TLTE	Wed, Jul 3, 2019	51.93	52.15	51.93	52.12
1694	AMEX	TLTE	Tue, Jul 2, 2019	52.15	52.25	52.05	52.05
1693	AMEX	TLTE	Mon, Jul 1, 2019	52.50	52.56	52.10	52.28
1692	AMEX	TLTE	Fri, Jun 28, 2019	51.83	51.90	51.72	51.85
1691	AMEX	TLTE	Thu, Jun 27, 2019	51.66	51.85	51.66	51.79
1690	AMEX	TLTE	Wed, Jun 26, 2019	51.51	51.65	51.48	51.48
1689	AMEX	TLTE	Tue, Jun 25, 2019	51.39	51.43	51.02	51.03
1688	AMEX	TLTE	Mon, Jun 24, 2019	51.67	51.68	51.52	51.54
1687	AMEX	TLTE	Fri, Jun 21, 2019	51.68	51.76	51.55	51.67
1686	AMEX	TLTE	Thu, Jun 20, 2019	52.47	52.64	52.14	51.70
1685	AMEX	TLTE	Wed, Jun 19, 2019	51.39	51.68	51.16	51.49
1684	AMEX	TLTE	Tue, Jun 18, 2019	50.56	51.25	50.56	51.17
1683	AMEX	TLTE	Mon, Jun 17, 2019	50.08	50.31	50.08	50.18
1682	AMEX	TLTE	Fri, Jun 14, 2019	50.23	50.27	50.13	50.13
1681	AMEX	TLTE	Thu, Jun 13, 2019	50.80	50.80	50.49	50.63
1680	AMEX	TLTE	Wed, Jun 12, 2019	50.73	50.79	50.46	50.50
1679	AMEX	TLTE	Tue, Jun 11, 2019	51.36	51.36	51.06	51.24
1678	AMEX	TLTE	Mon, Jun 10, 2019	50.56	50.77	50.46	50.46
1677	AMEX	TLTE	Fri, Jun 7, 2019	50.28	50.55	50.28	50.32
1676	AMEX	TLTE	Thu, Jun 6, 2019	49.86	50.00	49.75	49.75
1675	AMEX	TLTE	Wed, Jun 5, 2019	50.26	50.26	49.82	49.92
1674	AMEX	TLTE	Tue, Jun 4, 2019	49.81	50.22	49.81	50.18
1673	AMEX	TLTE	Mon, Jun 3, 2019	50.15	50.23	50.00	50.03
1672	AMEX	TLTE	Fri, May 31, 2019	49.23	49.78	49.23	49.74
1671	AMEX	TLTE	Thu, May 30, 2019	49.28	49.61	49.28	49.45
1670	AMEX	TLTE	Wed, May 29, 2019	49.01	49.19	48.79	49.15
1669	AMEX	TLTE	Tue, May 28, 2019	49.34	49.39	48.94	48.94
1668	AMEX	TLTE	Fri, May 24, 2019	49.04	49.17	48.67	48.67
1667	AMEX	TLTE	Thu, May 23, 2019	48.66	48.92	48.66	48.77
1666	AMEX	TLTE	Wed, May 22, 2019	49.52	49.52	49.21	49.26
1665	AMEX	TLTE	Tue, May 21, 2019	49.24	49.68	49.24	49.56
1664	AMEX	TLTE	Mon, May 20, 2019	49.27	49.30	48.76	48.91
1663	AMEX	TLTE	Fri, May 17, 2019	49.54	49.67	49.09	49.09
1662	AMEX	TLTE	Thu, May 16, 2019	50.26	50.61	50.17	50.17
1661	AMEX	TLTE	Wed, May 15, 2019	50.05	50.49	50.05	50.20
1660	AMEX	TLTE	Tue, May 14, 2019	50.35	50.37	50.13	50.17
1659	AMEX	TLTE	Mon, May 13, 2019	49.89	49.89	49.40	49.53
1658	AMEX	TLTE	Fri, May 10, 2019	51.03	51.47	51.03	51.44
1657	AMEX	TLTE	Thu, May 9, 2019	50.78	51.23	50.39	50.79
1656	AMEX	TLTE	Wed, May 8, 2019	52.00	52.13	51.74	51.75
1655	AMEX	TLTE	Tue, May 7, 2019	52.08	52.08	51.73	51.94
1654	AMEX	TLTE	Mon, May 6, 2019	52.58	52.90	52.58	52.70
1653	AMEX	TLTE	Fri, May 3, 2019	54.11	54.27	54.05	54.16
1652	AMEX	TLTE	Thu, May 2, 2019	53.74	53.79	53.42	53.67
1651	AMEX	TLTE	Wed, May 1, 2019	54.06	54.22	53.43	53.43
1650	AMEX	TLTE	Tue, Apr 30, 2019	53.92	53.92	53.59	53.92
1649	AMEX	TLTE	Mon, Apr 29, 2019	53.97	53.99	53.84	53.86
1648	AMEX	TLTE	Fri, Apr 26, 2019	53.72	53.89	53.68	53.83
1647	AMEX	TLTE	Thu, Apr 25, 2019	53.72	53.80	53.58	53.72
1646	AMEX	TLTE	Wed, Apr 24, 2019	54.38	54.38	53.82	53.99
1645	AMEX	TLTE	Tue, Apr 23, 2019	54.35	54.69	54.35	54.58
1644	AMEX	TLTE	Mon, Apr 22, 2019	54.59	54.76	54.59	54.63
1643	AMEX	TLTE	Thu, Apr 18, 2019	54.98	55.03	54.73	55.03
1642	AMEX	TLTE	Wed, Apr 17, 2019	55.32	55.32	55.02	55.11
1641	AMEX	TLTE	Tue, Apr 16, 2019	54.83	55.04	54.83	54.96
1640	AMEX	TLTE	Mon, Apr 15, 2019	54.79	54.79	54.58	54.66
1639	AMEX	TLTE	Fri, Apr 12, 2019	55.10	55.11	54.92	54.93
1638	AMEX	TLTE	Thu, Apr 11, 2019	54.77	54.77	54.41	54.56
1637	AMEX	TLTE	Wed, Apr 10, 2019	54.98	55.16	54.98	55.13
1636	AMEX	TLTE	Tue, Apr 9, 2019	54.85	54.95	54.76	54.89
1635	AMEX	TLTE	Mon, Apr 8, 2019	54.59	54.92	54.59	54.83
1634	AMEX	TLTE	Fri, Apr 5, 2019	54.87	54.98	54.84	54.98
1633	AMEX	TLTE	Thu, Apr 4, 2019	54.17	54.69	54.17	54.62
1632	AMEX	TLTE	Wed, Apr 3, 2019	54.29	54.65	54.21	54.21
1631	AMEX	TLTE	Tue, Apr 2, 2019	54.13	54.13	53.84	54.02
1630	AMEX	TLTE	Mon, Apr 1, 2019	53.89	54.01	53.75	54.01
1629	AMEX	TLTE	Fri, Mar 29, 2019	53.02	53.19	52.95	53.12
1628	AMEX	TLTE	Thu, Mar 28, 2019	52.66	52.90	52.47	52.86
1627	AMEX	TLTE	Wed, Mar 27, 2019	52.86	52.90	52.42	52.49
1626	AMEX	TLTE	Tue, Mar 26, 2019	53.04	53.25	52.99	53.05
1625	AMEX	TLTE	Mon, Mar 25, 2019	52.70	53.26	52.70	53.26
1624	AMEX	TLTE	Fri, Mar 22, 2019	53.65	53.65	52.75	52.75
1623	AMEX	TLTE	Thu, Mar 21, 2019	54.07	54.34	53.92	54.25
1622	AMEX	TLTE	Wed, Mar 20, 2019	53.84	54.61	53.67	54.26
1621	AMEX	TLTE	Tue, Mar 19, 2019	54.08	54.30	53.98	53.98
1620	AMEX	TLTE	Mon, Mar 18, 2019	54.03	54.14	53.92	54.07
1619	AMEX	TLTE	Fri, Mar 15, 2019	53.35	53.76	53.35	53.67
1618	AMEX	TLTE	Thu, Mar 14, 2019	53.21	53.21	52.97	53.05
1617	AMEX	TLTE	Wed, Mar 13, 2019	53.40	53.48	53.22	53.30
1616	AMEX	TLTE	Tue, Mar 12, 2019	53.36	53.40	53.13	53.26
1615	AMEX	TLTE	Mon, Mar 11, 2019	52.93	53.11	52.92	53.01
1614	AMEX	TLTE	Fri, Mar 8, 2019	52.14	52.26	51.98	51.98
1613	AMEX	TLTE	Thu, Mar 7, 2019	53.30	53.30	52.56	52.67
1612	AMEX	TLTE	Wed, Mar 6, 2019	53.84	53.84	53.49	53.50
1611	AMEX	TLTE	Tue, Mar 5, 2019	53.64	53.83	53.44	53.75
1610	AMEX	TLTE	Mon, Mar 4, 2019	53.41	53.49	52.93	53.39
1609	AMEX	TLTE	Fri, Mar 1, 2019	53.49	53.49	53.12	53.14
1608	AMEX	TLTE	Thu, Feb 28, 2019	53.23	53.24	52.86	52.92
1607	AMEX	TLTE	Wed, Feb 27, 2019	53.62	53.92	53.43	53.60
1606	AMEX	TLTE	Tue, Feb 26, 2019	54.03	54.20	53.91	54.15
1605	AMEX	TLTE	Mon, Feb 25, 2019	54.35	54.50	54.14	54.30
1604	AMEX	TLTE	Fri, Feb 22, 2019	53.62	53.83	53.57	53.63
1603	AMEX	TLTE	Thu, Feb 21, 2019	52.91	53.06	52.85	53.04
1602	AMEX	TLTE	Wed, Feb 20, 2019	53.11	53.41	53.10	53.10
1601	AMEX	TLTE	Tue, Feb 19, 2019	52.40	53.04	52.40	52.91
1600	AMEX	TLTE	Fri, Feb 15, 2019	52.50	52.54	52.29	52.37
1599	AMEX	TLTE	Thu, Feb 14, 2019	52.22	52.68	52.16	52.51
1598	AMEX	TLTE	Wed, Feb 13, 2019	52.67	52.67	52.17	52.23
1597	AMEX	TLTE	Tue, Feb 12, 2019	52.55	52.64	52.37	52.52
1596	AMEX	TLTE	Mon, Feb 11, 2019	52.17	52.22	52.02	52.02
1595	AMEX	TLTE	Fri, Feb 8, 2019	52.36	52.36	51.93	52.32
1594	AMEX	TLTE	Thu, Feb 7, 2019	52.54	52.84	52.12	52.41
1593	AMEX	TLTE	Wed, Feb 6, 2019	53.53	53.53	52.91	52.95
1592	AMEX	TLTE	Tue, Feb 5, 2019	53.02	53.67	53.02	53.51
1591	AMEX	TLTE	Mon, Feb 4, 2019	52.81	53.09	52.67	53.01
1590	AMEX	TLTE	Fri, Feb 1, 2019	52.66	52.90	52.66	52.90
1589	AMEX	TLTE	Thu, Jan 31, 2019	52.67	53.12	52.67	53.06
1588	AMEX	TLTE	Wed, Jan 30, 2019	52.16	52.60	51.85	52.59
1587	AMEX	TLTE	Tue, Jan 29, 2019	51.58	51.76	51.55	51.64
1586	AMEX	TLTE	Mon, Jan 28, 2019	51.43	51.58	51.25	51.50
1585	AMEX	TLTE	Fri, Jan 25, 2019	51.96	52.14	51.64	52.01
1584	AMEX	TLTE	Thu, Jan 24, 2019	51.29	51.41	51.17	51.40
1583	AMEX	TLTE	Wed, Jan 23, 2019	50.80	50.88	50.60	50.80
1582	AMEX	TLTE	Tue, Jan 22, 2019	50.58	50.58	50.11	50.37
1581	AMEX	TLTE	Fri, Jan 18, 2019	50.85	51.18	50.85	51.11
1580	AMEX	TLTE	Thu, Jan 17, 2019	50.40	50.95	50.37	50.77
1579	AMEX	TLTE	Wed, Jan 16, 2019	50.51	50.84	50.51	50.66
1578	AMEX	TLTE	Tue, Jan 15, 2019	50.11	50.29	49.97	50.08
1577	AMEX	TLTE	Mon, Jan 14, 2019	49.46	49.93	49.46	49.73
1576	AMEX	TLTE	Fri, Jan 11, 2019	49.64	50.12	49.64	50.00
1575	AMEX	TLTE	Thu, Jan 10, 2019	49.75	50.23	49.71	50.10
1574	AMEX	TLTE	Wed, Jan 9, 2019	49.55	49.88	49.55	49.75
1573	AMEX	TLTE	Tue, Jan 8, 2019	49.09	49.09	48.66	49.00
1572	AMEX	TLTE	Mon, Jan 7, 2019	48.75	49.09	48.58	48.78
1571	AMEX	TLTE	Fri, Jan 4, 2019	47.79	48.75	47.78	48.65
1570	AMEX	TLTE	Thu, Jan 3, 2019	47.22	47.37	47.01	47.25
1569	AMEX	TLTE	Wed, Jan 2, 2019	47.57	48.05	47.57	48.01
1568	AMEX	TLTE	Mon, Dec 31, 2018	48.13	48.27	47.77	47.98
1567	AMEX	TLTE	Fri, Dec 28, 2018	47.95	48.19	47.66	47.78
1566	AMEX	TLTE	Thu, Dec 27, 2018	47.21	47.53	46.76	47.48
1565	AMEX	TLTE	Wed, Dec 26, 2018	46.94	47.87	46.69	47.87
1564	AMEX	TLTE	Mon, Dec 24, 2018	47.01	47.52	46.51	46.51
1563	AMEX	TLTE	Fri, Dec 21, 2018	47.76	48.02	47.15	47.45
1562	AMEX	TLTE	Thu, Dec 20, 2018	48.15	48.33	47.78	47.81
1561	AMEX	TLTE	Wed, Dec 19, 2018	48.57	48.87	47.43	47.64
1560	AMEX	TLTE	Tue, Dec 18, 2018	48.23	48.56	48.15	48.38
1559	AMEX	TLTE	Mon, Dec 17, 2018	48.29	48.56	47.95	48.04
1558	AMEX	TLTE	Fri, Dec 14, 2018	48.57	48.85	48.44	48.57
1557	AMEX	TLTE	Thu, Dec 13, 2018	49.32	49.32	48.92	49.16
1556	AMEX	TLTE	Wed, Dec 12, 2018	48.93	49.37	48.88	48.95
1555	AMEX	TLTE	Tue, Dec 11, 2018	48.42	48.51	47.90	48.26
1554	AMEX	TLTE	Mon, Dec 10, 2018	48.24	48.24	47.49	48.05
1553	AMEX	TLTE	Fri, Dec 7, 2018	49.11	49.26	48.32	48.39
1552	AMEX	TLTE	Thu, Dec 6, 2018	48.76	49.52	47.88	49.32
1551	AMEX	TLTE	Tue, Dec 4, 2018	50.73	50.73	49.60	49.65
1550	AMEX	TLTE	Mon, Dec 3, 2018	50.94	50.94	50.31	50.46
1549	AMEX	TLTE	Fri, Nov 30, 2018	49.75	49.79	49.50	49.60
1548	AMEX	TLTE	Thu, Nov 29, 2018	49.95	50.05	49.60	49.98
1547	AMEX	TLTE	Wed, Nov 28, 2018	49.27	50.24	49.15	50.15
1546	AMEX	TLTE	Tue, Nov 27, 2018	48.80	49.32	48.80	49.08
1545	AMEX	TLTE	Mon, Nov 26, 2018	49.18	49.18	48.92	48.95
1544	AMEX	TLTE	Fri, Nov 23, 2018	48.78	48.78	48.60	48.60
1543	AMEX	TLTE	Wed, Nov 21, 2018	49.14	49.38	49.00	49.00
1542	AMEX	TLTE	Tue, Nov 20, 2018	48.56	48.78	48.23	48.46
1541	AMEX	TLTE	Mon, Nov 19, 2018	49.31	49.46	48.98	49.22
1540	AMEX	TLTE	Fri, Nov 16, 2018	49.08	49.87	49.08	49.87
1539	AMEX	TLTE	Thu, Nov 15, 2018	48.76	49.80	48.71	49.27
1538	AMEX	TLTE	Wed, Nov 14, 2018	48.60	48.77	48.16	48.59
1537	AMEX	TLTE	Tue, Nov 13, 2018	48.12	48.71	48.12	48.38
1536	AMEX	TLTE	Mon, Nov 12, 2018	48.31	48.35	47.85	47.85
1535	AMEX	TLTE	Fri, Nov 9, 2018	48.55	48.56	48.23	48.46
1534	AMEX	TLTE	Thu, Nov 8, 2018	49.57	49.70	49.03	49.11
1533	AMEX	TLTE	Wed, Nov 7, 2018	49.96	50.30	49.61	50.21
1532	AMEX	TLTE	Tue, Nov 6, 2018	49.15	49.42	49.15	49.21
1531	AMEX	TLTE	Mon, Nov 5, 2018	49.11	49.54	49.11	49.34
1530	AMEX	TLTE	Fri, Nov 2, 2018	49.66	49.66	48.79	49.28
1529	AMEX	TLTE	Thu, Nov 1, 2018	48.27	49.04	48.05	49.03
1528	AMEX	TLTE	Wed, Oct 31, 2018	47.56	47.73	47.36	47.49
1527	AMEX	TLTE	Tue, Oct 30, 2018	46.74	47.08	46.68	47.08
1526	AMEX	TLTE	Mon, Oct 29, 2018	47.32	47.32	46.04	46.27
1525	AMEX	TLTE	Fri, Oct 26, 2018	46.83	47.45	46.61	47.18
1524	AMEX	TLTE	Thu, Oct 25, 2018	47.29	48.08	47.29	47.54
1523	AMEX	TLTE	Wed, Oct 24, 2018	48.05	48.55	47.01	47.01
1522	AMEX	TLTE	Tue, Oct 23, 2018	47.80	48.46	47.55	48.23
1521	AMEX	TLTE	Mon, Oct 22, 2018	48.90	49.06	48.64	48.64
1520	AMEX	TLTE	Fri, Oct 19, 2018	48.47	48.83	48.16	48.44
1519	AMEX	TLTE	Thu, Oct 18, 2018	48.36	48.47	47.70	47.72
1518	AMEX	TLTE	Wed, Oct 17, 2018	49.04	49.21	48.83	48.88
1517	AMEX	TLTE	Tue, Oct 16, 2018	48.81	49.40	48.81	49.31
1516	AMEX	TLTE	Mon, Oct 15, 2018	48.48	48.73	48.37	48.37
1515	AMEX	TLTE	Fri, Oct 12, 2018	48.84	48.93	48.37	48.70
1514	AMEX	TLTE	Thu, Oct 11, 2018	48.24	48.42	47.59	47.95
1513	AMEX	TLTE	Wed, Oct 10, 2018	49.49	49.49	48.40	48.40
1512	AMEX	TLTE	Tue, Oct 9, 2018	49.55	49.96	49.45	49.87
1511	AMEX	TLTE	Mon, Oct 8, 2018	49.53	50.02	49.53	49.92
1510	AMEX	TLTE	Fri, Oct 5, 2018	50.23	50.23	49.58	49.87
1509	AMEX	TLTE	Thu, Oct 4, 2018	50.62	50.62	49.95	50.12
1508	AMEX	TLTE	Wed, Oct 3, 2018	51.63	51.64	50.94	51.01
1507	AMEX	TLTE	Tue, Oct 2, 2018	51.44	51.69	51.39	51.54
1506	AMEX	TLTE	Mon, Oct 1, 2018	52.12	52.12	51.89	51.90
1505	AMEX	TLTE	Fri, Sep 28, 2018	51.97	52.16	51.81	51.81
1504	AMEX	TLTE	Thu, Sep 27, 2018	52.09	52.31	52.06	52.20
1503	AMEX	TLTE	Wed, Sep 26, 2018	51.96	52.36	51.84	51.84
1502	AMEX	TLTE	Tue, Sep 25, 2018	51.71	51.92	51.67	51.78
1501	AMEX	TLTE	Mon, Sep 24, 2018	51.61	51.68	51.51	51.68
1500	AMEX	TLTE	Fri, Sep 21, 2018	52.72	52.91	52.71	52.08
1499	AMEX	TLTE	Thu, Sep 20, 2018	52.44	52.71	52.33	52.56
1498	AMEX	TLTE	Wed, Sep 19, 2018	52.20	52.33	52.04	52.33
1497	AMEX	TLTE	Tue, Sep 18, 2018	51.42	51.83	51.42	51.72
1496	AMEX	TLTE	Mon, Sep 17, 2018	51.24	51.49	51.24	51.30
1495	AMEX	TLTE	Fri, Sep 14, 2018	51.87	51.87	51.42	51.71
1494	AMEX	TLTE	Thu, Sep 13, 2018	51.57	51.85	51.46	51.57
1493	AMEX	TLTE	Wed, Sep 12, 2018	50.54	51.32	50.54	51.03
1492	AMEX	TLTE	Tue, Sep 11, 2018	50.27	50.77	50.27	50.73
1491	AMEX	TLTE	Mon, Sep 10, 2018	51.16	51.16	50.73	50.85
1490	AMEX	TLTE	Fri, Sep 7, 2018	51.55	51.72	51.25	51.43
1489	AMEX	TLTE	Thu, Sep 6, 2018	51.87	51.87	51.43	51.66
1488	AMEX	TLTE	Wed, Sep 5, 2018	51.83	51.99	51.69	51.87
1487	AMEX	TLTE	Tue, Sep 4, 2018	52.58	52.58	52.26	52.30
1486	AMEX	TLTE	Fri, Aug 31, 2018	53.17	53.50	53.00	53.33
1485	AMEX	TLTE	Thu, Aug 30, 2018	53.29	53.33	52.91	52.91
1484	AMEX	TLTE	Wed, Aug 29, 2018	53.83	54.25	53.78	54.21
1483	AMEX	TLTE	Tue, Aug 28, 2018	54.04	54.14	53.81	53.86
1482	AMEX	TLTE	Mon, Aug 27, 2018	53.88	54.26	53.88	53.95
1481	AMEX	TLTE	Fri, Aug 24, 2018	53.20	53.53	53.20	53.53
1480	AMEX	TLTE	Thu, Aug 23, 2018	53.24	53.24	52.59	52.61
1479	AMEX	TLTE	Wed, Aug 22, 2018	53.20	53.47	53.16	53.34
1478	AMEX	TLTE	Tue, Aug 21, 2018	52.88	53.36	52.88	53.22
1477	AMEX	TLTE	Mon, Aug 20, 2018	52.55	52.58	52.31	52.45
1476	AMEX	TLTE	Fri, Aug 17, 2018	51.73	52.55	51.73	52.54
1475	AMEX	TLTE	Thu, Aug 16, 2018	52.30	52.56	52.17	52.26
1474	AMEX	TLTE	Wed, Aug 15, 2018	51.83	51.89	51.40	51.82
1473	AMEX	TLTE	Tue, Aug 14, 2018	52.81	53.08	52.81	53.02
1472	AMEX	TLTE	Mon, Aug 13, 2018	52.98	53.10	52.41	52.61
1471	AMEX	TLTE	Fri, Aug 10, 2018	53.72	53.75	53.34	53.55
1470	AMEX	TLTE	Thu, Aug 9, 2018	54.83	54.87	54.53	54.53
1469	AMEX	TLTE	Wed, Aug 8, 2018	54.72	54.72	54.44	54.58
1468	AMEX	TLTE	Tue, Aug 7, 2018	54.91	54.93	54.65	54.72
1467	AMEX	TLTE	Mon, Aug 6, 2018	54.08	54.33	54.08	54.29
1466	AMEX	TLTE	Fri, Aug 3, 2018	54.20	54.58	54.20	54.52
1465	AMEX	TLTE	Thu, Aug 2, 2018	54.08	54.31	53.93	54.25
1464	AMEX	TLTE	Wed, Aug 1, 2018	55.00	55.07	54.75	54.94
1463	AMEX	TLTE	Tue, Jul 31, 2018	55.03	55.41	54.78	55.22
1462	AMEX	TLTE	Mon, Jul 30, 2018	55.01	55.17	54.92	55.03
1461	AMEX	TLTE	Fri, Jul 27, 2018	55.00	55.18	54.73	54.99
1460	AMEX	TLTE	Thu, Jul 26, 2018	54.92	54.92	54.68	54.68
1459	AMEX	TLTE	Wed, Jul 25, 2018	54.87	55.21	54.67	55.11
1458	AMEX	TLTE	Tue, Jul 24, 2018	54.38	54.64	54.36	54.43
1457	AMEX	TLTE	Mon, Jul 23, 2018	53.71	53.71	53.44	53.53
1456	AMEX	TLTE	Fri, Jul 20, 2018	53.67	53.92	53.64	53.91
1455	AMEX	TLTE	Thu, Jul 19, 2018	53.14	53.32	52.92	53.20
1454	AMEX	TLTE	Wed, Jul 18, 2018	53.62	53.87	53.46	53.86
1453	AMEX	TLTE	Tue, Jul 17, 2018	53.59	53.98	53.59	53.98
1452	AMEX	TLTE	Mon, Jul 16, 2018	53.77	53.77	53.49	53.70
1451	AMEX	TLTE	Fri, Jul 13, 2018	53.63	53.93	53.63	53.84
1450	AMEX	TLTE	Thu, Jul 12, 2018	53.81	53.90	53.68	53.79
1449	AMEX	TLTE	Wed, Jul 11, 2018	53.42	53.64	53.07	53.18
1448	AMEX	TLTE	Tue, Jul 10, 2018	53.95	54.17	53.88	54.00
1447	AMEX	TLTE	Mon, Jul 9, 2018	54.09	54.24	53.91	54.24
1446	AMEX	TLTE	Fri, Jul 6, 2018	53.03	53.61	53.03	53.47
1445	AMEX	TLTE	Thu, Jul 5, 2018	53.10	53.18	52.81	52.94
1444	AMEX	TLTE	Tue, Jul 3, 2018	53.30	53.44	53.12	53.14
1443	AMEX	TLTE	Mon, Jul 2, 2018	53.12	53.12	52.82	53.09
1442	AMEX	TLTE	Fri, Jun 29, 2018	53.75	53.93	53.67	53.90
1441	AMEX	TLTE	Thu, Jun 28, 2018	52.63	52.91	52.56	52.89
1440	AMEX	TLTE	Wed, Jun 27, 2018	53.65	53.65	52.60	52.76
1439	AMEX	TLTE	Tue, Jun 26, 2018	54.17	54.17	53.71	53.80
1438	AMEX	TLTE	Mon, Jun 25, 2018	54.18	54.20	53.74	53.88
1437	AMEX	TLTE	Fri, Jun 22, 2018	54.91	54.91	54.60	54.60
1436	AMEX	TLTE	Thu, Jun 21, 2018	54.88	54.88	54.24	54.24
1435	AMEX	TLTE	Wed, Jun 20, 2018	55.26	55.38	55.06	55.06
1434	AMEX	TLTE	Tue, Jun 19, 2018	54.57	55.13	54.56	54.97
1433	AMEX	TLTE	Mon, Jun 18, 2018	55.67	55.75	55.41	55.73
1432	AMEX	TLTE	Fri, Jun 15, 2018	56.84	56.84	56.36	56.83
1431	AMEX	TLTE	Thu, Jun 14, 2018	57.84	57.85	57.20	57.21
1430	AMEX	TLTE	Wed, Jun 13, 2018	58.16	58.31	57.64	57.82
1429	AMEX	TLTE	Tue, Jun 12, 2018	58.56	58.56	57.94	58.15
1428	AMEX	TLTE	Mon, Jun 11, 2018	58.51	58.74	58.25	58.42
1427	AMEX	TLTE	Fri, Jun 8, 2018	58.50	58.59	58.14	58.45
1426	AMEX	TLTE	Thu, Jun 7, 2018	59.16	59.16	58.18	58.50
1425	AMEX	TLTE	Wed, Jun 6, 2018	59.04	59.32	58.94	59.32
1424	AMEX	TLTE	Tue, Jun 5, 2018	58.69	58.74	58.36	58.41
1423	AMEX	TLTE	Mon, Jun 4, 2018	58.79	58.91	58.76	58.83
1422	AMEX	TLTE	Fri, Jun 1, 2018	58.16	58.48	58.16	58.41
1421	AMEX	TLTE	Thu, May 31, 2018	57.72	57.93	57.57	57.81
1420	AMEX	TLTE	Wed, May 30, 2018	57.31	57.90	57.30	57.89
1419	AMEX	TLTE	Tue, May 29, 2018	57.82	57.93	57.11	57.40
1418	AMEX	TLTE	Fri, May 25, 2018	58.41	58.44	58.36	58.42
1417	AMEX	TLTE	Thu, May 24, 2018	58.50	58.50	57.87	58.30
1416	AMEX	TLTE	Wed, May 23, 2018	58.32	58.85	58.28	58.80
1415	AMEX	TLTE	Tue, May 22, 2018	58.94	59.00	58.73	58.74
1414	AMEX	TLTE	Mon, May 21, 2018	58.55	58.80	58.49	58.54
1413	AMEX	TLTE	Fri, May 18, 2018	58.26	58.50	58.23	58.47
1412	AMEX	TLTE	Thu, May 17, 2018	58.75	59.02	58.55	58.55
1411	AMEX	TLTE	Wed, May 16, 2018	59.08	59.41	59.08	59.16
1410	AMEX	TLTE	Tue, May 15, 2018	58.71	58.90	58.51	58.56
1409	AMEX	TLTE	Mon, May 14, 2018	60.05	60.05	59.50	59.53
1408	AMEX	TLTE	Fri, May 11, 2018	59.82	59.89	59.52	59.57
1407	AMEX	TLTE	Thu, May 10, 2018	59.02	59.85	59.02	59.83
1406	AMEX	TLTE	Wed, May 9, 2018	58.31	58.65	58.31	58.48
1405	AMEX	TLTE	Tue, May 8, 2018	58.45	58.52	58.27	58.44
1404	AMEX	TLTE	Mon, May 7, 2018	58.60	58.74	58.44	58.48
1403	AMEX	TLTE	Fri, May 4, 2018	58.46	59.21	58.46	59.02
1402	AMEX	TLTE	Thu, May 3, 2018	58.68	59.04	58.19	58.72
1401	AMEX	TLTE	Wed, May 2, 2018	59.24	59.43	58.84	58.84
1400	AMEX	TLTE	Tue, May 1, 2018	59.15	59.36	58.63	59.02
1399	AMEX	TLTE	Mon, Apr 30, 2018	59.99	59.99	59.53	59.55
1398	AMEX	TLTE	Fri, Apr 27, 2018	59.50	59.81	59.50	59.77
1397	AMEX	TLTE	Thu, Apr 26, 2018	59.53	59.55	59.17	59.39
1396	AMEX	TLTE	Wed, Apr 25, 2018	58.94	59.04	58.53	58.74
1395	AMEX	TLTE	Tue, Apr 24, 2018	59.67	59.74	58.85	59.15
1394	AMEX	TLTE	Mon, Apr 23, 2018	59.41	59.72	59.35	59.44
1393	AMEX	TLTE	Fri, Apr 20, 2018	60.05	60.05	59.58	59.72
1392	AMEX	TLTE	Thu, Apr 19, 2018	60.51	60.65	60.13	60.36
1391	AMEX	TLTE	Wed, Apr 18, 2018	60.27	60.59	60.21	60.43
1390	AMEX	TLTE	Tue, Apr 17, 2018	59.84	60.30	59.84	59.94
1389	AMEX	TLTE	Mon, Apr 16, 2018	59.96	60.16	59.85	59.99
1388	AMEX	TLTE	Fri, Apr 13, 2018	60.61	60.65	59.96	60.08
1387	AMEX	TLTE	Thu, Apr 12, 2018	60.59	60.86	60.50	60.50
1386	AMEX	TLTE	Wed, Apr 11, 2018	60.20	60.68	60.20	60.56
1385	AMEX	TLTE	Tue, Apr 10, 2018	60.41	60.61	60.09	60.30
1384	AMEX	TLTE	Mon, Apr 9, 2018	59.90	60.18	59.71	59.71
1383	AMEX	TLTE	Fri, Apr 6, 2018	60.44	60.45	59.39	59.74
1382	AMEX	TLTE	Thu, Apr 5, 2018	61.19	61.19	60.53	60.76
1381	AMEX	TLTE	Wed, Apr 4, 2018	59.15	60.65	59.15	60.65
1380	AMEX	TLTE	Tue, Apr 3, 2018	60.32	60.87	60.28	60.68
1379	AMEX	TLTE	Mon, Apr 2, 2018	60.68	60.68	59.13	59.62
1378	AMEX	TLTE	Thu, Mar 29, 2018	60.10	60.94	59.87	60.89
1377	AMEX	TLTE	Wed, Mar 28, 2018	59.80	60.08	59.55	60.08
1376	AMEX	TLTE	Tue, Mar 27, 2018	60.99	60.99	59.44	59.70
1375	AMEX	TLTE	Mon, Mar 26, 2018	60.03	60.65	59.80	60.60
1374	AMEX	TLTE	Fri, Mar 23, 2018	60.13	60.20	58.81	58.81
1373	AMEX	TLTE	Thu, Mar 22, 2018	60.60	60.91	60.01	60.21
1372	AMEX	TLTE	Wed, Mar 21, 2018	61.36	61.75	61.36	61.62
1371	AMEX	TLTE	Tue, Mar 20, 2018	61.35	61.60	61.24	61.28
1370	AMEX	TLTE	Mon, Mar 19, 2018	61.06	61.25	60.64	60.98
1369	AMEX	TLTE	Fri, Mar 16, 2018	61.51	61.88	61.51	61.59
1368	AMEX	TLTE	Thu, Mar 15, 2018	62.10	62.12	61.70	61.84
1367	AMEX	TLTE	Wed, Mar 14, 2018	62.21	62.29	61.65	61.69
1366	AMEX	TLTE	Tue, Mar 13, 2018	62.43	62.65	61.63	61.64
1365	AMEX	TLTE	Mon, Mar 12, 2018	62.06	62.39	62.00	62.17
1364	AMEX	TLTE	Fri, Mar 9, 2018	61.64	62.22	61.60	62.22
1363	AMEX	TLTE	Thu, Mar 8, 2018	61.13	61.13	60.80	61.01
1362	AMEX	TLTE	Wed, Mar 7, 2018	60.66	61.19	60.66	61.19
1361	AMEX	TLTE	Tue, Mar 6, 2018	61.33	61.41	61.02	61.27
1360	AMEX	TLTE	Mon, Mar 5, 2018	60.08	61.04	60.08	60.84
1359	AMEX	TLTE	Fri, Mar 2, 2018	60.23	61.05	59.84	60.61
1358	AMEX	TLTE	Thu, Mar 1, 2018	61.11	61.32	60.27	60.58
1357	AMEX	TLTE	Wed, Feb 28, 2018	61.62	61.67	60.89	60.89
1356	AMEX	TLTE	Tue, Feb 27, 2018	62.34	62.37	61.39	61.39
1355	AMEX	TLTE	Mon, Feb 26, 2018	62.58	63.10	62.58	63.04
1354	AMEX	TLTE	Fri, Feb 23, 2018	62.26	62.60	62.10	62.58
1353	AMEX	TLTE	Thu, Feb 22, 2018	62.07	62.11	61.45	61.45
1352	AMEX	TLTE	Wed, Feb 21, 2018	62.00	62.43	61.52	61.67
1351	AMEX	TLTE	Tue, Feb 20, 2018	61.29	61.71	61.21	61.37
1350	AMEX	TLTE	Fri, Feb 16, 2018	62.34	62.76	62.03	62.33
1349	AMEX	TLTE	Thu, Feb 15, 2018	61.85	62.73	61.84	62.43
1348	AMEX	TLTE	Wed, Feb 14, 2018	60.47	61.42	59.84	61.39
1347	AMEX	TLTE	Tue, Feb 13, 2018	59.77	60.34	59.71	60.23
1346	AMEX	TLTE	Mon, Feb 12, 2018	59.80	60.15	59.38	60.02
1345	AMEX	TLTE	Fri, Feb 9, 2018	58.90	59.51	57.58	59.24
1344	AMEX	TLTE	Thu, Feb 8, 2018	60.27	60.27	58.21	58.21
1343	AMEX	TLTE	Wed, Feb 7, 2018	60.80	61.49	60.28	60.28
1342	AMEX	TLTE	Tue, Feb 6, 2018	60.51	62.69	60.51	62.25
1341	AMEX	TLTE	Mon, Feb 5, 2018	62.29	62.83	60.12	60.92
1340	AMEX	TLTE	Fri, Feb 2, 2018	63.19	63.19	62.40	62.45
1339	AMEX	TLTE	Thu, Feb 1, 2018	64.04	64.32	63.83	64.05
1338	AMEX	TLTE	Wed, Jan 31, 2018	64.41	64.47	63.94	64.08
1337	AMEX	TLTE	Tue, Jan 30, 2018	63.94	64.23	63.50	64.13
1336	AMEX	TLTE	Mon, Jan 29, 2018	64.77	65.09	64.43	64.50
1335	AMEX	TLTE	Fri, Jan 26, 2018	64.98	65.59	64.81	65.31
1334	AMEX	TLTE	Thu, Jan 25, 2018	64.69	65.05	64.56	64.79
1333	AMEX	TLTE	Wed, Jan 24, 2018	64.55	64.88	64.36	64.60
1332	AMEX	TLTE	Tue, Jan 23, 2018	63.94	64.09	63.74	63.82
1331	AMEX	TLTE	Mon, Jan 22, 2018	63.27	63.89	63.27	63.57
1330	AMEX	TLTE	Fri, Jan 19, 2018	63.02	63.36	62.95	63.17
1329	AMEX	TLTE	Thu, Jan 18, 2018	62.95	62.98	62.57	62.77
1328	AMEX	TLTE	Wed, Jan 17, 2018	62.56	62.90	61.98	62.77
1327	AMEX	TLTE	Tue, Jan 16, 2018	62.40	62.66	61.93	61.93
1326	AMEX	TLTE	Fri, Jan 12, 2018	61.66	62.21	61.66	62.15
1325	AMEX	TLTE	Thu, Jan 11, 2018	61.41	61.81	61.38	61.54
1324	AMEX	TLTE	Wed, Jan 10, 2018	61.72	61.72	61.18	61.18
1323	AMEX	TLTE	Tue, Jan 9, 2018	61.68	61.83	61.40	61.40
1322	AMEX	TLTE	Mon, Jan 8, 2018	61.70	61.91	61.59	61.79
1321	AMEX	TLTE	Fri, Jan 5, 2018	61.50	61.85	61.44	61.66
1320	AMEX	TLTE	Thu, Jan 4, 2018	61.02	61.40	61.01	61.36
1319	AMEX	TLTE	Wed, Jan 3, 2018	60.94	61.32	60.70	61.29
1318	AMEX	TLTE	Tue, Jan 2, 2018	60.27	60.92	60.27	60.92
1317	AMEX	TLTE	Fri, Dec 29, 2017	59.81	60.15	59.62	59.72
1316	AMEX	TLTE	Thu, Dec 28, 2017	59.38	59.38	59.06	59.30
1315	AMEX	TLTE	Wed, Dec 27, 2017	58.71	58.82	58.36	58.74
1314	AMEX	TLTE	Tue, Dec 26, 2017	58.39	58.43	58.18	58.27
1313	AMEX	TLTE	Fri, Dec 22, 2017	58.30	58.33	58.13	58.33
1312	AMEX	TLTE	Thu, Dec 21, 2017	58.08	58.30	58.04	58.18
1311	AMEX	TLTE	Wed, Dec 20, 2017	58.30	58.30	58.01	57.83
1310	AMEX	TLTE	Tue, Dec 19, 2017	58.29	58.29	57.76	58.02
1309	AMEX	TLTE	Mon, Dec 18, 2017	58.08	58.26	57.86	58.22
1308	AMEX	TLTE	Fri, Dec 15, 2017	57.26	57.78	57.26	57.53
1307	AMEX	TLTE	Thu, Dec 14, 2017	57.62	57.72	57.27	57.39
1306	AMEX	TLTE	Wed, Dec 13, 2017	57.38	57.82	57.38	57.56
1305	AMEX	TLTE	Tue, Dec 12, 2017	57.09	57.30	56.94	57.25
1304	AMEX	TLTE	Mon, Dec 11, 2017	57.39	57.53	57.39	57.42
1303	AMEX	TLTE	Fri, Dec 8, 2017	57.18	57.18	56.96	57.10
1302	AMEX	TLTE	Thu, Dec 7, 2017	56.55	56.82	56.43	56.43
1301	AMEX	TLTE	Wed, Dec 6, 2017	56.78	57.02	56.70	56.74
1300	AMEX	TLTE	Tue, Dec 5, 2017	57.68	57.93	57.59	57.59
1299	AMEX	TLTE	Mon, Dec 4, 2017	58.26	58.26	57.47	57.59
1298	AMEX	TLTE	Fri, Dec 1, 2017	58.89	58.89	57.18	57.47
1297	AMEX	TLTE	Thu, Nov 30, 2017	58.20	58.20	57.68	57.90
1296	AMEX	TLTE	Wed, Nov 29, 2017	58.46	58.46	57.99	58.11
1295	AMEX	TLTE	Tue, Nov 28, 2017	58.48	58.87	58.34	58.87
1294	AMEX	TLTE	Mon, Nov 27, 2017	58.69	58.69	58.03	58.29
1293	AMEX	TLTE	Fri, Nov 24, 2017	59.30	59.30	58.86	58.91
1292	AMEX	TLTE	Wed, Nov 22, 2017	58.93	59.05	58.84	59.03
1291	AMEX	TLTE	Tue, Nov 21, 2017	58.68	58.90	58.52	58.78
1290	AMEX	TLTE	Mon, Nov 20, 2017	57.92	58.32	57.77	58.03
1289	AMEX	TLTE	Fri, Nov 17, 2017	58.07	58.36	57.86	58.00
1288	AMEX	TLTE	Thu, Nov 16, 2017	57.80	58.18	57.70	58.11
1287	AMEX	TLTE	Wed, Nov 15, 2017	57.28	57.40	56.96	57.27
1286	AMEX	TLTE	Tue, Nov 14, 2017	57.54	57.54	57.29	57.39
1285	AMEX	TLTE	Mon, Nov 13, 2017	57.69	57.95	57.40	57.77
1284	AMEX	TLTE	Fri, Nov 10, 2017	57.93	58.10	57.74	58.08
1283	AMEX	TLTE	Thu, Nov 9, 2017	57.84	58.32	57.63	57.92
1282	AMEX	TLTE	Wed, Nov 8, 2017	58.10	58.34	58.06	58.26
1281	AMEX	TLTE	Tue, Nov 7, 2017	58.16	58.16	57.68	58.15
1280	AMEX	TLTE	Mon, Nov 6, 2017	58.03	58.32	57.95	58.15
1279	AMEX	TLTE	Fri, Nov 3, 2017	58.08	58.13	57.70	57.95
1278	AMEX	TLTE	Thu, Nov 2, 2017	58.02	58.31	57.98	58.31
1277	AMEX	TLTE	Wed, Nov 1, 2017	58.03	58.42	58.00	58.08
1276	AMEX	TLTE	Tue, Oct 31, 2017	57.76	57.87	57.63	57.82
1275	AMEX	TLTE	Mon, Oct 30, 2017	57.64	57.64	57.36	57.41
1274	AMEX	TLTE	Fri, Oct 27, 2017	57.42	57.90	57.34	57.85
1273	AMEX	TLTE	Thu, Oct 26, 2017	57.68	57.84	57.20	57.34
1272	AMEX	TLTE	Wed, Oct 25, 2017	57.93	57.93	57.24	57.50
1271	AMEX	TLTE	Tue, Oct 24, 2017	57.54	57.81	57.54	57.58
1270	AMEX	TLTE	Mon, Oct 23, 2017	57.90	57.90	57.54	57.60
1269	AMEX	TLTE	Fri, Oct 20, 2017	57.81	57.99	57.59	57.99
1268	AMEX	TLTE	Thu, Oct 19, 2017	57.54	57.79	57.37	57.67
1267	AMEX	TLTE	Wed, Oct 18, 2017	57.98	58.21	57.98	58.12
1266	AMEX	TLTE	Tue, Oct 17, 2017	58.05	58.05	57.73	57.96
1265	AMEX	TLTE	Mon, Oct 16, 2017	58.39	58.39	58.10	58.18
1264	AMEX	TLTE	Fri, Oct 13, 2017	58.24	58.39	58.10	58.23
1263	AMEX	TLTE	Thu, Oct 12, 2017	57.72	57.97	57.72	57.75
1262	AMEX	TLTE	Wed, Oct 11, 2017	57.54	57.71	57.42	57.71
1261	AMEX	TLTE	Tue, Oct 10, 2017	57.39	57.50	57.29	57.48
1260	AMEX	TLTE	Mon, Oct 9, 2017	57.11	57.21	56.85	57.20
1259	AMEX	TLTE	Fri, Oct 6, 2017	57.10	57.18	56.93	57.12
1258	AMEX	TLTE	Thu, Oct 5, 2017	57.16	57.62	57.13	57.42
1257	AMEX	TLTE	Wed, Oct 4, 2017	56.95	57.27	56.91	56.98
1256	AMEX	TLTE	Tue, Oct 3, 2017	56.85	57.09	56.71	56.99
1255	AMEX	TLTE	Mon, Oct 2, 2017	56.26	56.51	56.12	56.12
1254	AMEX	TLTE	Fri, Sep 29, 2017	55.91	56.25	55.90	56.25
1253	AMEX	TLTE	Thu, Sep 28, 2017	55.39	55.57	55.25	55.54
1252	AMEX	TLTE	Wed, Sep 27, 2017	55.68	55.81	55.43	55.65
1251	AMEX	TLTE	Tue, Sep 26, 2017	55.98	55.99	55.75	55.86
1250	AMEX	TLTE	Mon, Sep 25, 2017	56.35	56.35	55.70	55.86
1249	AMEX	TLTE	Fri, Sep 22, 2017	57.10	57.19	56.88	56.99
1248	AMEX	TLTE	Thu, Sep 21, 2017	57.51	57.51	57.21	57.45
1247	AMEX	TLTE	Wed, Sep 20, 2017	57.95	57.95	57.43	57.47
1246	AMEX	TLTE	Tue, Sep 19, 2017	57.43	57.49	57.34	57.38
1245	AMEX	TLTE	Mon, Sep 18, 2017	57.71	57.71	57.43	57.44
1244	AMEX	TLTE	Fri, Sep 15, 2017	57.98	58.13	57.71	58.12
1243	AMEX	TLTE	Thu, Sep 14, 2017	57.70	57.74	57.60	57.64
1242	AMEX	TLTE	Wed, Sep 13, 2017	57.62	57.90	57.50	57.58
1241	AMEX	TLTE	Tue, Sep 12, 2017	58.10	58.10	57.75	57.75
1240	AMEX	TLTE	Mon, Sep 11, 2017	57.66	57.93	57.66	57.77
1239	AMEX	TLTE	Fri, Sep 8, 2017	57.38	57.38	57.14	57.14
1238	AMEX	TLTE	Thu, Sep 7, 2017	57.21	57.51	57.21	57.50
1237	AMEX	TLTE	Wed, Sep 6, 2017	56.86	57.09	56.79	56.99
1236	AMEX	TLTE	Tue, Sep 5, 2017	57.00	57.13	56.55	56.82
1235	AMEX	TLTE	Fri, Sep 1, 2017	57.21	57.38	57.06	57.32
1234	AMEX	TLTE	Thu, Aug 31, 2017	56.75	57.13	56.75	56.99
1233	AMEX	TLTE	Wed, Aug 30, 2017	56.82	56.89	56.66	56.73
1232	AMEX	TLTE	Tue, Aug 29, 2017	56.48	56.80	56.48	56.66
1231	AMEX	TLTE	Mon, Aug 28, 2017	56.80	56.80	56.62	56.79
1230	AMEX	TLTE	Fri, Aug 25, 2017	56.74	56.93	56.72	56.78
1229	AMEX	TLTE	Thu, Aug 24, 2017	56.24	56.51	56.22	56.24
1228	AMEX	TLTE	Wed, Aug 23, 2017	55.87	56.23	55.87	56.19
1227	AMEX	TLTE	Tue, Aug 22, 2017	55.84	56.13	55.73	55.99
1226	AMEX	TLTE	Mon, Aug 21, 2017	55.47	55.56	55.32	55.51
1225	AMEX	TLTE	Fri, Aug 18, 2017	55.17	55.55	55.17	55.18
1224	AMEX	TLTE	Thu, Aug 17, 2017	55.29	55.58	54.95	54.95
1223	AMEX	TLTE	Wed, Aug 16, 2017	55.35	55.53	55.27	55.53
1222	AMEX	TLTE	Tue, Aug 15, 2017	54.67	55.03	54.67	55.03
1221	AMEX	TLTE	Mon, Aug 14, 2017	54.94	55.09	54.79	55.01
1220	AMEX	TLTE	Fri, Aug 11, 2017	54.33	54.64	54.33	54.60
1219	AMEX	TLTE	Thu, Aug 10, 2017	55.18	55.18	54.52	54.52
1218	AMEX	TLTE	Wed, Aug 9, 2017	55.64	55.82	55.64	55.82
1217	AMEX	TLTE	Tue, Aug 8, 2017	56.44	56.45	56.22	56.23
1216	AMEX	TLTE	Mon, Aug 7, 2017	56.18	56.33	56.08	56.13
1215	AMEX	TLTE	Fri, Aug 4, 2017	55.96	56.00	55.72	55.92
1214	AMEX	TLTE	Thu, Aug 3, 2017	55.87	55.90	55.76	55.76
1213	AMEX	TLTE	Wed, Aug 2, 2017	56.04	56.21	55.81	56.20
1212	AMEX	TLTE	Tue, Aug 1, 2017	55.99	56.05	55.89	55.99
1211	AMEX	TLTE	Mon, Jul 31, 2017	55.62	55.79	55.62	55.72
1210	AMEX	TLTE	Fri, Jul 28, 2017	55.46	55.69	55.46	55.57
1209	AMEX	TLTE	Thu, Jul 27, 2017	56.12	56.14	55.63	55.79
1208	AMEX	TLTE	Wed, Jul 26, 2017	55.74	55.99	55.64	55.98
1207	AMEX	TLTE	Tue, Jul 25, 2017	55.88	55.88	55.55	55.55
1206	AMEX	TLTE	Mon, Jul 24, 2017	55.46	55.91	55.46	55.75
1205	AMEX	TLTE	Fri, Jul 21, 2017	55.73	55.78	55.48	55.48
1204	AMEX	TLTE	Thu, Jul 20, 2017	55.82	55.86	55.70	55.79
1203	AMEX	TLTE	Wed, Jul 19, 2017	55.73	55.81	55.61	55.68
1202	AMEX	TLTE	Tue, Jul 18, 2017	55.32	55.38	55.20	55.38
1201	AMEX	TLTE	Mon, Jul 17, 2017	55.21	55.39	55.13	55.13
1200	AMEX	TLTE	Fri, Jul 14, 2017	55.19	55.58	55.19	55.53
1199	AMEX	TLTE	Thu, Jul 13, 2017	54.74	54.92	54.63	54.90
1198	AMEX	TLTE	Wed, Jul 12, 2017	54.03	54.73	54.03	54.63
1197	AMEX	TLTE	Tue, Jul 11, 2017	53.64	53.77	53.54	53.74
1196	AMEX	TLTE	Mon, Jul 10, 2017	53.27	53.55	53.27	53.46
1195	AMEX	TLTE	Fri, Jul 7, 2017	53.34	53.34	53.01	53.23
1194	AMEX	TLTE	Thu, Jul 6, 2017	53.39	53.39	53.00	53.00
1193	AMEX	TLTE	Wed, Jul 5, 2017	53.25	53.41	53.08	53.41
1192	AMEX	TLTE	Mon, Jul 3, 2017	53.56	53.62	53.40	53.43
1191	AMEX	TLTE	Fri, Jun 30, 2017	53.28	53.48	53.28	53.40
1190	AMEX	TLTE	Thu, Jun 29, 2017	53.85	53.85	52.70	52.95
1189	AMEX	TLTE	Wed, Jun 28, 2017	53.64	53.64	53.22	53.49
1188	AMEX	TLTE	Tue, Jun 27, 2017	53.40	53.59	53.12	53.12
1187	AMEX	TLTE	Mon, Jun 26, 2017	53.55	53.78	53.42	53.42
1186	AMEX	TLTE	Fri, Jun 23, 2017	52.89	53.32	52.89	53.23
1185	AMEX	TLTE	Thu, Jun 22, 2017	52.98	53.22	52.98	53.06
1184	AMEX	TLTE	Wed, Jun 21, 2017	52.85	53.06	52.47	52.84
1183	AMEX	TLTE	Tue, Jun 20, 2017	53.06	53.06	52.45	52.45
1182	AMEX	TLTE	Mon, Jun 19, 2017	53.48	53.66	53.30	53.45
1181	AMEX	TLTE	Fri, Jun 16, 2017	53.01	53.33	53.01	53.15
1180	AMEX	TLTE	Thu, Jun 15, 2017	52.96	53.23	52.95	53.01
1179	AMEX	TLTE	Wed, Jun 14, 2017	53.99	54.15	53.70	53.70
1178	AMEX	TLTE	Tue, Jun 13, 2017	53.33	53.76	53.33	53.76
1177	AMEX	TLTE	Mon, Jun 12, 2017	53.69	53.69	53.26	53.33
1176	AMEX	TLTE	Fri, Jun 9, 2017	53.86	53.97	53.39	53.55
1175	AMEX	TLTE	Thu, Jun 8, 2017	53.81	53.91	53.71	53.87
1174	AMEX	TLTE	Wed, Jun 7, 2017	55.17	55.17	53.54	53.66
1173	AMEX	TLTE	Tue, Jun 6, 2017	53.82	53.97	53.81	53.82
1172	AMEX	TLTE	Mon, Jun 5, 2017	54.73	54.73	53.62	53.70
1171	AMEX	TLTE	Fri, Jun 2, 2017	53.91	53.91	53.74	53.84
1170	AMEX	TLTE	Thu, Jun 1, 2017	53.23	53.48	53.23	53.47
1169	AMEX	TLTE	Wed, May 31, 2017	53.31	53.36	53.08	53.11
1168	AMEX	TLTE	Tue, May 30, 2017	53.21	53.39	53.21	53.37
1167	AMEX	TLTE	Fri, May 26, 2017	53.40	53.50	53.38	53.47
1166	AMEX	TLTE	Thu, May 25, 2017	53.44	53.44	53.17	53.27
1165	AMEX	TLTE	Wed, May 24, 2017	52.90	53.02	52.79	53.01
1164	AMEX	TLTE	Tue, May 23, 2017	52.74	52.83	52.64	52.81
1163	AMEX	TLTE	Mon, May 22, 2017	52.75	53.04	52.75	52.94
1162	AMEX	TLTE	Fri, May 19, 2017	52.51	52.99	52.51	52.87
1161	AMEX	TLTE	Thu, May 18, 2017	51.86	52.42	51.86	51.98
1160	AMEX	TLTE	Wed, May 17, 2017	53.01	53.27	52.76	52.76
1159	AMEX	TLTE	Tue, May 16, 2017	53.47	53.61	53.44	53.60
1158	AMEX	TLTE	Mon, May 15, 2017	53.28	53.53	53.28	53.53
1157	AMEX	TLTE	Fri, May 12, 2017	52.93	53.16	52.65	53.15
1156	AMEX	TLTE	Thu, May 11, 2017	52.74	52.88	52.57	52.88
1155	AMEX	TLTE	Wed, May 10, 2017	52.75	52.84	52.63	52.75
1154	AMEX	TLTE	Tue, May 9, 2017	52.48	52.56	52.35	52.53
1153	AMEX	TLTE	Mon, May 8, 2017	52.09	52.25	52.07	52.18
1152	AMEX	TLTE	Fri, May 5, 2017	51.90	52.25	51.90	52.21
1151	AMEX	TLTE	Thu, May 4, 2017	52.20	52.25	51.95	51.96
1150	AMEX	TLTE	Wed, May 3, 2017	52.55	52.61	52.31	52.41
1149	AMEX	TLTE	Tue, May 2, 2017	52.61	52.74	52.57	52.73
1148	AMEX	TLTE	Mon, May 1, 2017	52.37	52.52	52.33	52.42
1147	AMEX	TLTE	Fri, Apr 28, 2017	52.17	52.27	52.01	52.27
1146	AMEX	TLTE	Thu, Apr 27, 2017	52.33	52.33	51.99	52.08
1145	AMEX	TLTE	Wed, Apr 26, 2017	52.32	52.39	52.14	52.14
1144	AMEX	TLTE	Tue, Apr 25, 2017	52.40	52.51	52.35	52.46
1143	AMEX	TLTE	Mon, Apr 24, 2017	50.95	51.94	50.95	51.83
1142	AMEX	TLTE	Fri, Apr 21, 2017	51.58	51.58	51.19	51.43
1141	AMEX	TLTE	Thu, Apr 20, 2017	51.24	51.44	51.19	51.31
1140	AMEX	TLTE	Wed, Apr 19, 2017	51.11	51.22	50.80	50.81
1139	AMEX	TLTE	Tue, Apr 18, 2017	51.49	51.49	51.15	51.16
1138	AMEX	TLTE	Mon, Apr 17, 2017	51.82	52.00	51.74	51.84
1137	AMEX	TLTE	Thu, Apr 13, 2017	51.80	51.83	51.27	51.27
1136	AMEX	TLTE	Wed, Apr 12, 2017	51.25	51.57	51.25	51.57
1135	AMEX	TLTE	Tue, Apr 11, 2017	51.45	51.45	50.95	51.26
1134	AMEX	TLTE	Mon, Apr 10, 2017	51.61	51.61	51.29	51.42
1133	AMEX	TLTE	Fri, Apr 7, 2017	51.76	51.90	51.63	51.63
1132	AMEX	TLTE	Thu, Apr 6, 2017	51.82	51.93	51.68	51.76
1131	AMEX	TLTE	Wed, Apr 5, 2017	52.23	52.28	51.61	51.80
1130	AMEX	TLTE	Tue, Apr 4, 2017	51.76	51.98	51.72	51.89
1129	AMEX	TLTE	Mon, Apr 3, 2017	52.92	52.92	51.45	51.91
1128	AMEX	TLTE	Fri, Mar 31, 2017	51.75	51.77	51.52	51.63
1127	AMEX	TLTE	Thu, Mar 30, 2017	51.80	52.03	51.80	51.84
1126	AMEX	TLTE	Wed, Mar 29, 2017	51.94	52.07	51.79	52.01
1125	AMEX	TLTE	Tue, Mar 28, 2017	51.67	52.06	51.67	51.92
1124	AMEX	TLTE	Mon, Mar 27, 2017	52.20	52.20	51.55	51.87
1123	AMEX	TLTE	Fri, Mar 24, 2017	52.08	52.21	51.95	52.18
1122	AMEX	TLTE	Thu, Mar 23, 2017	51.95	52.15	51.91	51.93
1121	AMEX	TLTE	Wed, Mar 22, 2017	51.99	52.23	51.74	52.08
1120	AMEX	TLTE	Tue, Mar 21, 2017	52.30	52.56	51.74	51.74
1119	AMEX	TLTE	Mon, Mar 20, 2017	52.30	52.39	52.16	52.32
1118	AMEX	TLTE	Fri, Mar 17, 2017	51.90	52.02	51.61	51.67
1117	AMEX	TLTE	Thu, Mar 16, 2017	52.11	52.11	51.78	51.86
1116	AMEX	TLTE	Wed, Mar 15, 2017	50.71	51.80	50.62	51.73
1115	AMEX	TLTE	Tue, Mar 14, 2017	50.54	50.70	50.36	50.46
1114	AMEX	TLTE	Mon, Mar 13, 2017	50.66	50.70	50.46	50.70
1113	AMEX	TLTE	Fri, Mar 10, 2017	49.75	50.03	49.75	50.02
1112	AMEX	TLTE	Thu, Mar 9, 2017	49.69	49.87	49.38	49.52
1111	AMEX	TLTE	Wed, Mar 8, 2017	50.34	50.41	50.02	50.06
1110	AMEX	TLTE	Tue, Mar 7, 2017	50.00	50.52	50.00	50.45
1109	AMEX	TLTE	Mon, Mar 6, 2017	50.28	50.38	50.13	50.21
1108	AMEX	TLTE	Fri, Mar 3, 2017	50.13	50.47	50.08	50.33
1107	AMEX	TLTE	Thu, Mar 2, 2017	50.28	50.62	49.97	49.97
1106	AMEX	TLTE	Wed, Mar 1, 2017	50.44	51.08	50.44	50.71
1105	AMEX	TLTE	Tue, Feb 28, 2017	50.40	50.41	50.05	50.10
1104	AMEX	TLTE	Mon, Feb 27, 2017	50.45	50.51	50.20	50.24
1103	AMEX	TLTE	Fri, Feb 24, 2017	50.40	50.55	50.30	50.33
1102	AMEX	TLTE	Thu, Feb 23, 2017	50.94	51.03	50.72	50.82
1101	AMEX	TLTE	Wed, Feb 22, 2017	50.69	50.76	50.49	50.60
1100	AMEX	TLTE	Tue, Feb 21, 2017	50.41	50.55	50.22	50.44
1099	AMEX	TLTE	Fri, Feb 17, 2017	50.05	50.19	49.89	49.92
1098	AMEX	TLTE	Thu, Feb 16, 2017	50.39	50.65	50.23	50.30
1097	AMEX	TLTE	Wed, Feb 15, 2017	50.42	50.67	49.91	50.62
1096	AMEX	TLTE	Tue, Feb 14, 2017	50.09	50.27	49.75	50.18
1095	AMEX	TLTE	Mon, Feb 13, 2017	60.13	50.20	49.77	50.20
1094	AMEX	TLTE	Fri, Feb 10, 2017	49.57	50.01	49.57	49.88
1093	AMEX	TLTE	Thu, Feb 9, 2017	49.91	49.95	49.71	49.77
1092	AMEX	TLTE	Wed, Feb 8, 2017	49.14	49.60	49.14	49.60
1091	AMEX	TLTE	Tue, Feb 7, 2017	49.07	49.32	49.07	49.11
1090	AMEX	TLTE	Mon, Feb 6, 2017	49.36	49.44	49.14	49.35
1089	AMEX	TLTE	Fri, Feb 3, 2017	49.16	49.48	49.16	49.29
1088	AMEX	TLTE	Thu, Feb 2, 2017	48.91	49.14	48.84	49.09
1087	AMEX	TLTE	Wed, Feb 1, 2017	49.45	49.47	48.93	48.99
1086	AMEX	TLTE	Tue, Jan 31, 2017	48.81	48.89	48.38	48.80
1085	AMEX	TLTE	Mon, Jan 30, 2017	48.80	48.84	48.40	48.60
1084	AMEX	TLTE	Fri, Jan 27, 2017	48.97	49.03	48.68	48.85
1083	AMEX	TLTE	Thu, Jan 26, 2017	48.64	48.85	48.63	48.76
1082	AMEX	TLTE	Wed, Jan 25, 2017	48.78	48.89	48.73	48.88
1081	AMEX	TLTE	Tue, Jan 24, 2017	48.61	48.85	48.57	48.63
1080	AMEX	TLTE	Mon, Jan 23, 2017	48.11	48.27	47.96	48.27
1079	AMEX	TLTE	Fri, Jan 20, 2017	47.72	47.83	47.56	47.70
1078	AMEX	TLTE	Thu, Jan 19, 2017	47.59	47.79	47.44	47.58
1077	AMEX	TLTE	Wed, Jan 18, 2017	47.99	47.99	47.69	47.72
1076	AMEX	TLTE	Tue, Jan 17, 2017	47.74	48.21	47.74	47.82
1075	AMEX	TLTE	Fri, Jan 13, 2017	47.74	48.09	47.71	48.04
1074	AMEX	TLTE	Thu, Jan 12, 2017	47.80	47.91	47.71	47.89
1073	AMEX	TLTE	Wed, Jan 11, 2017	47.29	47.59	47.15	47.59
1072	AMEX	TLTE	Tue, Jan 10, 2017	47.25	47.50	47.14	47.14
1071	AMEX	TLTE	Mon, Jan 9, 2017	46.88	47.12	46.85	46.95
1070	AMEX	TLTE	Fri, Jan 6, 2017	46.98	47.17	46.94	47.04
1069	AMEX	TLTE	Thu, Jan 5, 2017	46.76	47.31	46.76	47.20
1068	AMEX	TLTE	Wed, Jan 4, 2017	46.87	47.00	46.68	46.84
1067	AMEX	TLTE	Tue, Jan 3, 2017	46.24	46.58	46.22	46.40
1066	AMEX	TLTE	Fri, Dec 30, 2016	46.19	46.19	45.81	45.97
1065	AMEX	TLTE	Thu, Dec 29, 2016	45.83	46.14	45.61	46.14
1064	AMEX	TLTE	Wed, Dec 28, 2016	45.42	45.42	45.08	45.23
1063	AMEX	TLTE	Tue, Dec 27, 2016	45.26	45.44	45.11	45.11
1062	AMEX	TLTE	Fri, Dec 23, 2016	44.80	45.14	44.80	45.02
1061	AMEX	TLTE	Thu, Dec 22, 2016	45.14	45.16	44.72	44.76
1060	AMEX	TLTE	Wed, Dec 21, 2016	45.58	45.74	45.52	45.25
1059	AMEX	TLTE	Tue, Dec 20, 2016	45.72	45.97	45.54	45.71
1058	AMEX	TLTE	Mon, Dec 19, 2016	45.96	45.99	45.70	45.70
1057	AMEX	TLTE	Fri, Dec 16, 2016	46.02	46.28	45.81	45.83
1056	AMEX	TLTE	Thu, Dec 15, 2016	46.01	46.30	46.01	46.26
1055	AMEX	TLTE	Wed, Dec 14, 2016	46.73	46.86	46.19	46.19
1054	AMEX	TLTE	Tue, Dec 13, 2016	47.19	47.19	46.83	47.10
1053	AMEX	TLTE	Mon, Dec 12, 2016	46.71	46.81	46.56	46.60
1052	AMEX	TLTE	Fri, Dec 9, 2016	46.87	47.13	46.78	46.91
1051	AMEX	TLTE	Thu, Dec 8, 2016	46.80	47.27	46.79	47.16
1050	AMEX	TLTE	Wed, Dec 7, 2016	46.84	47.26	46.80	47.26
1049	AMEX	TLTE	Tue, Dec 6, 2016	46.36	46.60	46.26	46.60
1048	AMEX	TLTE	Mon, Dec 5, 2016	46.08	46.16	45.95	46.16
1047	AMEX	TLTE	Fri, Dec 2, 2016	46.19	46.30	46.07	46.07
1046	AMEX	TLTE	Thu, Dec 1, 2016	46.08	46.23	45.93	46.11
1045	AMEX	TLTE	Wed, Nov 30, 2016	46.35	46.35	46.03	46.25
1044	AMEX	TLTE	Tue, Nov 29, 2016	45.80	46.24	45.79	46.03
1043	AMEX	TLTE	Mon, Nov 28, 2016	46.01	46.34	46.01	46.28
1042	AMEX	TLTE	Fri, Nov 25, 2016	46.17	46.19	45.86	45.91
1041	AMEX	TLTE	Wed, Nov 23, 2016	45.64	45.92	45.64	45.81
1040	AMEX	TLTE	Tue, Nov 22, 2016	45.93	46.17	45.88	46.17
1039	AMEX	TLTE	Mon, Nov 21, 2016	45.50	45.84	45.31	45.84
1038	AMEX	TLTE	Fri, Nov 18, 2016	45.39	45.52	45.34	45.46
1037	AMEX	TLTE	Thu, Nov 17, 2016	45.60	45.61	45.39	45.40
1036	AMEX	TLTE	Wed, Nov 16, 2016	45.32	45.67	45.32	45.67
1035	AMEX	TLTE	Tue, Nov 15, 2016	45.44	45.93	45.20	45.93
1034	AMEX	TLTE	Mon, Nov 14, 2016	45.28	45.90	45.04	45.10
1033	AMEX	TLTE	Fri, Nov 11, 2016	45.45	45.82	45.24	45.53
1032	AMEX	TLTE	Thu, Nov 10, 2016	46.89	46.89	46.03	46.05
1031	AMEX	TLTE	Wed, Nov 9, 2016	47.17	47.69	47.17	47.33
1030	AMEX	TLTE	Tue, Nov 8, 2016	47.83	48.13	47.83	48.13
1029	AMEX	TLTE	Mon, Nov 7, 2016	46.99	47.84	46.99	47.55
1028	AMEX	TLTE	Fri, Nov 4, 2016	46.57	46.91	46.46	46.46
1027	AMEX	TLTE	Thu, Nov 3, 2016	47.19	47.36	46.79	46.79
1026	AMEX	TLTE	Wed, Nov 2, 2016	47.37	47.44	47.03	47.31
1025	AMEX	TLTE	Tue, Nov 1, 2016	47.63	47.81	47.23	47.47
1024	AMEX	TLTE	Mon, Oct 31, 2016	47.94	47.94	47.69	47.85
1023	AMEX	TLTE	Fri, Oct 28, 2016	47.79	47.90	47.47	47.60
1022	AMEX	TLTE	Thu, Oct 27, 2016	47.94	47.97	47.79	47.89
1021	AMEX	TLTE	Wed, Oct 26, 2016	48.16	48.16	48.00	48.07
1020	AMEX	TLTE	Tue, Oct 25, 2016	48.30	48.45	48.30	48.41
1019	AMEX	TLTE	Mon, Oct 24, 2016	48.41	48.42	48.28	48.37
1018	AMEX	TLTE	Fri, Oct 21, 2016	48.19	48.26	47.99	48.00
1017	AMEX	TLTE	Thu, Oct 20, 2016	48.28	48.35	48.03	48.30
1016	AMEX	TLTE	Wed, Oct 19, 2016	48.47	48.62	48.40	48.59
1015	AMEX	TLTE	Tue, Oct 18, 2016	48.02	48.38	47.98	48.33
1014	AMEX	TLTE	Mon, Oct 17, 2016	47.12	47.55	47.12	47.47
1013	AMEX	TLTE	Fri, Oct 14, 2016	47.59	47.61	47.30	47.39
1012	AMEX	TLTE	Thu, Oct 13, 2016	46.88	47.38	46.88	47.34
1011	AMEX	TLTE	Wed, Oct 12, 2016	47.41	47.70	47.27	47.60
1010	AMEX	TLTE	Tue, Oct 11, 2016	47.89	47.89	47.38	47.39
1009	AMEX	TLTE	Mon, Oct 10, 2016	48.61	48.66	48.30	48.30
1008	AMEX	TLTE	Fri, Oct 7, 2016	48.59	48.59	48.11	48.31
1007	AMEX	TLTE	Thu, Oct 6, 2016	48.21	48.43	48.21	48.43
1006	AMEX	TLTE	Wed, Oct 5, 2016	48.05	48.41	48.02	48.41
1005	AMEX	TLTE	Tue, Oct 4, 2016	48.14	48.27	47.75	47.97
1004	AMEX	TLTE	Mon, Oct 3, 2016	48.02	48.37	47.87	48.18
1003	AMEX	TLTE	Fri, Sep 30, 2016	47.82	48.15	47.82	48.15
1002	AMEX	TLTE	Thu, Sep 29, 2016	48.29	48.34	47.51	47.93
1001	AMEX	TLTE	Wed, Sep 28, 2016	48.15	48.41	47.82	48.41
1000	AMEX	TLTE	Tue, Sep 27, 2016	47.88	48.17	47.70	48.10
999	AMEX	TLTE	Mon, Sep 26, 2016	47.81	47.92	47.50	47.65
998	AMEX	TLTE	Fri, Sep 23, 2016	48.21	48.50	48.02	48.24
997	AMEX	TLTE	Thu, Sep 22, 2016	48.77	48.77	48.45	48.63
996	AMEX	TLTE	Wed, Sep 21, 2016	47.67	48.64	47.67	48.40
995	AMEX	TLTE	Tue, Sep 20, 2016	47.63	47.63	47.40	47.63
994	AMEX	TLTE	Mon, Sep 19, 2016	47.50	47.57	47.23	47.27
993	AMEX	TLTE	Fri, Sep 16, 2016	47.23	47.43	47.14	47.38
992	AMEX	TLTE	Thu, Sep 15, 2016	47.08	47.76	47.08	47.62
991	AMEX	TLTE	Wed, Sep 14, 2016	47.01	47.25	46.78	46.92
990	AMEX	TLTE	Tue, Sep 13, 2016	47.30	47.30	46.36	46.36
989	AMEX	TLTE	Mon, Sep 12, 2016	47.18	48.22	47.18	47.90
988	AMEX	TLTE	Fri, Sep 9, 2016	48.24	48.24	47.58	47.58
987	AMEX	TLTE	Thu, Sep 8, 2016	49.13	49.13	48.86	48.87
986	AMEX	TLTE	Wed, Sep 7, 2016	49.26	49.26	47.93	48.98
985	AMEX	TLTE	Tue, Sep 6, 2016	48.60	49.11	48.60	49.06
984	AMEX	TLTE	Fri, Sep 2, 2016	48.18	48.25	47.92	48.14
983	AMEX	TLTE	Thu, Sep 1, 2016	47.18	47.54	47.18	47.54
982	AMEX	TLTE	Wed, Aug 31, 2016	47.60	47.60	47.16	47.39
981	AMEX	TLTE	Tue, Aug 30, 2016	47.82	47.82	47.51	47.65
980	AMEX	TLTE	Mon, Aug 29, 2016	47.62	47.85	47.62	47.77
979	AMEX	TLTE	Fri, Aug 26, 2016	47.73	48.17	47.27	47.53
978	AMEX	TLTE	Thu, Aug 25, 2016	47.61	47.82	47.59	47.62
977	AMEX	TLTE	Wed, Aug 24, 2016	47.70	47.76	47.50	47.55
976	AMEX	TLTE	Tue, Aug 23, 2016	48.07	48.07	47.68	47.68
975	AMEX	TLTE	Mon, Aug 22, 2016	47.95	47.95	47.69	47.73
974	AMEX	TLTE	Fri, Aug 19, 2016	48.01	48.32	47.92	48.32
973	AMEX	TLTE	Thu, Aug 18, 2016	48.51	48.54	48.31	48.42
972	AMEX	TLTE	Wed, Aug 17, 2016	48.04	48.19	47.31	48.01
971	AMEX	TLTE	Tue, Aug 16, 2016	48.38	48.64	48.26	48.48
970	AMEX	TLTE	Mon, Aug 15, 2016	48.52	48.79	48.52	48.64
969	AMEX	TLTE	Fri, Aug 12, 2016	48.28	48.36	48.08	48.08
968	AMEX	TLTE	Thu, Aug 11, 2016	48.19	48.42	48.10	48.26
967	AMEX	TLTE	Wed, Aug 10, 2016	48.12	48.12	47.80	47.82
966	AMEX	TLTE	Tue, Aug 9, 2016	47.76	48.12	47.76	47.93
965	AMEX	TLTE	Mon, Aug 8, 2016	47.49	47.63	47.48	47.48
964	AMEX	TLTE	Fri, Aug 5, 2016	47.05	47.42	47.05	47.23
963	AMEX	TLTE	Thu, Aug 4, 2016	46.76	46.99	46.65	46.82
962	AMEX	TLTE	Wed, Aug 3, 2016	46.19	46.65	46.19	46.48
961	AMEX	TLTE	Tue, Aug 2, 2016	46.64	46.64	46.15	46.28
960	AMEX	TLTE	Mon, Aug 1, 2016	46.98	46.98	46.46	46.46
959	AMEX	TLTE	Fri, Jul 29, 2016	46.50	46.61	46.47	46.52
958	AMEX	TLTE	Thu, Jul 28, 2016	46.20	46.40	46.03	46.27
957	AMEX	TLTE	Wed, Jul 27, 2016	46.23	46.26	45.86	46.20
956	AMEX	TLTE	Tue, Jul 26, 2016	46.13	46.13	45.90	46.04
955	AMEX	TLTE	Mon, Jul 25, 2016	45.78	45.84	45.68	45.68
954	AMEX	TLTE	Fri, Jul 22, 2016	45.85	46.18	45.82	46.18
953	AMEX	TLTE	Thu, Jul 21, 2016	46.01	46.07	45.72	45.86
952	AMEX	TLTE	Wed, Jul 20, 2016	45.83	45.93	45.77	45.93
951	AMEX	TLTE	Tue, Jul 19, 2016	45.87	45.88	45.56	45.78
950	AMEX	TLTE	Mon, Jul 18, 2016	45.74	45.97	45.74	45.97
949	AMEX	TLTE	Fri, Jul 15, 2016	45.87	45.89	45.50	45.78
948	AMEX	TLTE	Thu, Jul 14, 2016	45.80	45.99	45.46	45.92
947	AMEX	TLTE	Wed, Jul 13, 2016	45.28	45.42	45.15	45.31
946	AMEX	TLTE	Tue, Jul 12, 2016	45.24	45.46	45.18	45.27
945	AMEX	TLTE	Mon, Jul 11, 2016	44.79	44.89	44.69	44.89
944	AMEX	TLTE	Fri, Jul 8, 2016	44.27	44.60	44.27	44.42
943	AMEX	TLTE	Thu, Jul 7, 2016	43.90	44.05	43.60	43.60
942	AMEX	TLTE	Wed, Jul 6, 2016	43.29	43.83	43.26	43.72
941	AMEX	TLTE	Tue, Jul 5, 2016	44.11	44.11	43.85	43.90
940	AMEX	TLTE	Fri, Jul 1, 2016	44.52	44.61	44.49	44.57
939	AMEX	TLTE	Thu, Jun 30, 2016	43.88	44.30	43.88	44.29
938	AMEX	TLTE	Wed, Jun 29, 2016	43.82	43.92	43.72	43.79
937	AMEX	TLTE	Tue, Jun 28, 2016	42.96	43.06	42.75	43.00
936	AMEX	TLTE	Mon, Jun 27, 2016	42.14	42.23	41.61	41.82
935	AMEX	TLTE	Fri, Jun 24, 2016	43.53	43.53	42.44	42.44
934	AMEX	TLTE	Thu, Jun 23, 2016	44.24	44.55	44.19	44.55
933	AMEX	TLTE	Wed, Jun 22, 2016	43.96	44.00	43.76	43.77
932	AMEX	TLTE	Tue, Jun 21, 2016	43.47	43.72	43.37	43.59
931	AMEX	TLTE	Mon, Jun 20, 2016	43.36	43.58	43.30	43.41
930	AMEX	TLTE	Fri, Jun 17, 2016	43.06	43.06	42.56	42.54
929	AMEX	TLTE	Thu, Jun 16, 2016	42.65	42.98	42.56	42.83
928	AMEX	TLTE	Wed, Jun 15, 2016	43.04	43.24	42.97	42.97
927	AMEX	TLTE	Tue, Jun 14, 2016	42.94	42.94	42.37	42.62
926	AMEX	TLTE	Mon, Jun 13, 2016	43.07	43.08	42.73	42.73
925	AMEX	TLTE	Fri, Jun 10, 2016	43.72	43.72	43.33	43.42
924	AMEX	TLTE	Thu, Jun 9, 2016	44.49	44.49	44.24	44.29
923	AMEX	TLTE	Wed, Jun 8, 2016	44.76	44.76	44.59	44.65
922	AMEX	TLTE	Tue, Jun 7, 2016	44.40	44.48	44.32	44.33
921	AMEX	TLTE	Mon, Jun 6, 2016	43.50	44.10	43.50	43.90
920	AMEX	TLTE	Fri, Jun 3, 2016	43.31	43.61	43.15	43.46
919	AMEX	TLTE	Thu, Jun 2, 2016	42.71	42.99	42.71	42.88
918	AMEX	TLTE	Wed, Jun 1, 2016	42.54	42.76	42.42	42.55
917	AMEX	TLTE	Tue, May 31, 2016	42.66	42.69	42.40	42.54
916	AMEX	TLTE	Fri, May 27, 2016	42.69	42.69	42.42	42.51
915	AMEX	TLTE	Thu, May 26, 2016	42.71	42.71	42.45	42.64
914	AMEX	TLTE	Wed, May 25, 2016	42.41	42.58	42.22	42.34
913	AMEX	TLTE	Tue, May 24, 2016	41.95	42.09	41.84	41.94
912	AMEX	TLTE	Mon, May 23, 2016	41.49	41.88	41.49	41.57
911	AMEX	TLTE	Fri, May 20, 2016	41.43	42.18	41.41	41.78
910	AMEX	TLTE	Thu, May 19, 2016	41.28	41.50	41.14	41.46
909	AMEX	TLTE	Wed, May 18, 2016	41.86	42.26	41.61	41.64
908	AMEX	TLTE	Tue, May 17, 2016	42.31	42.38	41.98	42.15
907	AMEX	TLTE	Mon, May 16, 2016	42.27	42.69	42.20	42.57
906	AMEX	TLTE	Fri, May 13, 2016	42.52	42.55	42.03	42.08
905	AMEX	TLTE	Thu, May 12, 2016	43.02	43.06	42.44	42.67
904	AMEX	TLTE	Wed, May 11, 2016	42.86	42.98	42.67	42.75
903	AMEX	TLTE	Tue, May 10, 2016	42.55	42.75	42.37	42.75
902	AMEX	TLTE	Mon, May 9, 2016	42.51	42.57	42.15	42.15
901	AMEX	TLTE	Fri, May 6, 2016	42.58	42.73	42.40	42.62
900	AMEX	TLTE	Thu, May 5, 2016	42.65	42.86	42.44	42.46
899	AMEX	TLTE	Wed, May 4, 2016	42.72	42.89	42.43	42.46
898	AMEX	TLTE	Tue, May 3, 2016	43.50	43.50	42.99	42.99
897	AMEX	TLTE	Mon, May 2, 2016	44.24	44.40	43.94	44.13
896	AMEX	TLTE	Fri, Apr 29, 2016	44.20	44.29	43.83	44.07
895	AMEX	TLTE	Thu, Apr 28, 2016	44.40	44.87	44.26	44.28
894	AMEX	TLTE	Wed, Apr 27, 2016	44.42	44.78	43.97	44.73
893	AMEX	TLTE	Tue, Apr 26, 2016	44.44	44.68	44.24	44.50
892	AMEX	TLTE	Mon, Apr 25, 2016	44.58	44.58	44.14	44.20
891	AMEX	TLTE	Fri, Apr 22, 2016	44.76	44.76	44.33	44.69
890	AMEX	TLTE	Thu, Apr 21, 2016	44.91	44.91	44.47	44.62
889	AMEX	TLTE	Wed, Apr 20, 2016	45.15	45.33	44.81	44.96
888	AMEX	TLTE	Tue, Apr 19, 2016	44.96	45.35	44.91	45.07
887	AMEX	TLTE	Mon, Apr 18, 2016	44.50	45.02	44.35	44.69
886	AMEX	TLTE	Fri, Apr 15, 2016	44.63	44.63	44.48	44.53
885	AMEX	TLTE	Thu, Apr 14, 2016	44.56	44.88	44.56	44.64
884	AMEX	TLTE	Wed, Apr 13, 2016	44.81	44.95	44.45	44.85
883	AMEX	TLTE	Tue, Apr 12, 2016	43.67	44.25	43.66	44.00
882	AMEX	TLTE	Mon, Apr 11, 2016	43.74	43.82	43.35	43.35
881	AMEX	TLTE	Fri, Apr 8, 2016	42.88	43.09	42.80	42.80
880	AMEX	TLTE	Thu, Apr 7, 2016	42.42	42.57	42.07	42.15
879	AMEX	TLTE	Wed, Apr 6, 2016	44.32	44.32	42.49	42.92
878	AMEX	TLTE	Tue, Apr 5, 2016	43.22	43.22	43.22	42.45
877	AMEX	TLTE	Mon, Apr 4, 2016	43.63	43.70	43.11	43.22
876	AMEX	TLTE	Fri, Apr 1, 2016	43.19	43.66	42.80	43.66
875	AMEX	TLTE	Thu, Mar 31, 2016	43.94	43.94	43.64	43.41
874	AMEX	TLTE	Wed, Mar 30, 2016	43.75	43.94	43.37	43.37
873	AMEX	TLTE	Tue, Mar 29, 2016	42.38	43.08	42.38	42.91
872	AMEX	TLTE	Mon, Mar 28, 2016	42.90	42.90	42.49	42.56
871	AMEX	TLTE	Thu, Mar 24, 2016	42.23	42.60	42.21	42.46
870	AMEX	TLTE	Wed, Mar 23, 2016	43.10	43.10	42.60	42.63
869	AMEX	TLTE	Tue, Mar 22, 2016	43.18	43.53	43.11	43.32
868	AMEX	TLTE	Mon, Mar 21, 2016	43.47	43.47	43.14	43.44
867	AMEX	TLTE	Fri, Mar 18, 2016	43.53	43.59	43.06	43.06
866	AMEX	TLTE	Thu, Mar 17, 2016	42.81	43.23	42.68	42.95
865	AMEX	TLTE	Wed, Mar 16, 2016	41.42	42.33	41.14	42.33
864	AMEX	TLTE	Tue, Mar 15, 2016	42.10	42.10	42.10	41.52
863	AMEX	TLTE	Mon, Mar 14, 2016	42.25	42.38	42.02	42.32
862	AMEX	TLTE	Fri, Mar 11, 2016	41.53	41.53	41.53	42.44
861	AMEX	TLTE	Thu, Mar 10, 2016	41.38	41.38	41.38	41.53
860	AMEX	TLTE	Wed, Mar 9, 2016	41.38	41.75	41.20	41.38
859	AMEX	TLTE	Tue, Mar 8, 2016	41.40	41.51	41.08	41.38
858	AMEX	TLTE	Mon, Mar 7, 2016	41.48	42.06	41.48	41.56
857	AMEX	TLTE	Fri, Mar 4, 2016	41.54	42.00	41.36	41.58
856	AMEX	TLTE	Thu, Mar 3, 2016	40.51	40.51	40.51	40.97
855	AMEX	TLTE	Wed, Mar 2, 2016	39.88	40.52	39.88	40.51
854	AMEX	TLTE	Tue, Mar 1, 2016	39.25	40.11	39.25	39.81
853	AMEX	TLTE	Mon, Feb 29, 2016	38.94	38.94	38.56	38.64
852	AMEX	TLTE	Fri, Feb 26, 2016	38.49	38.73	38.23	38.35
851	AMEX	TLTE	Thu, Feb 25, 2016	38.62	38.83	38.34	38.57
850	AMEX	TLTE	Wed, Feb 24, 2016	38.23	38.74	38.17	38.63
849	AMEX	TLTE	Tue, Feb 23, 2016	39.15	39.15	38.65	38.73
848	AMEX	TLTE	Mon, Feb 22, 2016	39.17	39.40	39.05	39.19
847	AMEX	TLTE	Fri, Feb 19, 2016	38.66	38.71	38.46	38.50
846	AMEX	TLTE	Thu, Feb 18, 2016	38.68	38.97	38.45	38.46
845	AMEX	TLTE	Wed, Feb 17, 2016	38.57	39.04	38.42	38.64
844	AMEX	TLTE	Tue, Feb 16, 2016	37.86	38.10	37.44	37.93
843	AMEX	TLTE	Fri, Feb 12, 2016	37.16	37.55	37.05	37.55
842	AMEX	TLTE	Thu, Feb 11, 2016	36.98	37.42	36.47	37.00
841	AMEX	TLTE	Wed, Feb 10, 2016	37.58	37.80	37.21	37.29
840	AMEX	TLTE	Tue, Feb 9, 2016	37.25	37.68	36.78	37.26
839	AMEX	TLTE	Mon, Feb 8, 2016	37.81	37.81	37.11	37.44
838	AMEX	TLTE	Fri, Feb 5, 2016	38.30	38.38	37.72	37.77
837	AMEX	TLTE	Thu, Feb 4, 2016	38.35	38.63	38.05	38.44
836	AMEX	TLTE	Wed, Feb 3, 2016	37.47	38.07	37.16	37.86
835	AMEX	TLTE	Tue, Feb 2, 2016	37.77	37.85	37.16	37.40
834	AMEX	TLTE	Mon, Feb 1, 2016	38.06	38.62	38.03	38.30
833	AMEX	TLTE	Fri, Jan 29, 2016	38.21	38.91	38.20	38.90
832	AMEX	TLTE	Thu, Jan 28, 2016	37.80	37.80	37.45	37.55
831	AMEX	TLTE	Wed, Jan 27, 2016	37.32	37.87	37.05	37.05
830	AMEX	TLTE	Tue, Jan 26, 2016	37.21	37.64	37.20	37.51
829	AMEX	TLTE	Mon, Jan 25, 2016	37.29	37.57	36.91	36.91
828	AMEX	TLTE	Fri, Jan 22, 2016	37.24	37.60	37.09	37.47
827	AMEX	TLTE	Thu, Jan 21, 2016	36.19	36.92	36.19	36.50
826	AMEX	TLTE	Wed, Jan 20, 2016	36.50	36.84	35.57	36.38
825	AMEX	TLTE	Tue, Jan 19, 2016	37.78	37.78	37.08	37.41
824	AMEX	TLTE	Fri, Jan 15, 2016	36.84	37.11	36.36	37.07
823	AMEX	TLTE	Thu, Jan 14, 2016	37.93	38.50	37.83	38.26
822	AMEX	TLTE	Wed, Jan 13, 2016	38.46	38.46	37.88	37.90
821	AMEX	TLTE	Tue, Jan 12, 2016	38.58	38.70	38.08	38.38
820	AMEX	TLTE	Mon, Jan 11, 2016	39.12	39.12	38.10	38.41
819	AMEX	TLTE	Fri, Jan 8, 2016	38.89	39.06	38.41	38.41
818	AMEX	TLTE	Thu, Jan 7, 2016	39.34	39.89	39.06	39.06
817	AMEX	TLTE	Wed, Jan 6, 2016	40.47	40.53	39.87	40.07
816	AMEX	TLTE	Tue, Jan 5, 2016	40.91	41.13	40.71	40.72
815	AMEX	TLTE	Mon, Jan 4, 2016	40.75	40.98	40.41	40.72
814	AMEX	TLTE	Thu, Dec 31, 2015	41.80	42.19	41.70	41.72
813	AMEX	TLTE	Wed, Dec 30, 2015	42.22	42.22	41.86	41.92
812	AMEX	TLTE	Tue, Dec 29, 2015	42.29	42.43	42.05	42.38
811	AMEX	TLTE	Mon, Dec 28, 2015	41.96	42.26	41.86	41.92
810	AMEX	TLTE	Thu, Dec 24, 2015	42.57	42.64	42.36	42.36
809	AMEX	TLTE	Wed, Dec 23, 2015	42.05	42.80	41.96	42.35
808	AMEX	TLTE	Tue, Dec 22, 2015	42.54	42.79	42.24	42.76
807	AMEX	TLTE	Mon, Dec 21, 2015	42.48	42.51	41.94	42.33
806	AMEX	TLTE	Fri, Dec 18, 2015	41.95	42.65	41.95	42.23
805	AMEX	TLTE	Thu, Dec 17, 2015	42.56	42.56	41.93	42.17
804	AMEX	TLTE	Wed, Dec 16, 2015	42.61	42.83	41.97	42.17
803	AMEX	TLTE	Tue, Dec 15, 2015	41.68	42.05	41.68	41.70
802	AMEX	TLTE	Mon, Dec 14, 2015	41.28	41.37	40.95	41.36
801	AMEX	TLTE	Fri, Dec 11, 2015	41.18	41.45	40.86	40.86
800	AMEX	TLTE	Thu, Dec 10, 2015	42.17	42.42	42.03	42.07
799	AMEX	TLTE	Wed, Dec 9, 2015	42.52	42.87	42.16	42.46
798	AMEX	TLTE	Tue, Dec 8, 2015	42.48	42.84	42.27	42.27
797	AMEX	TLTE	Mon, Dec 7, 2015	43.84	43.84	42.95	43.06
796	AMEX	TLTE	Fri, Dec 4, 2015	43.92	44.19	43.58	43.85
795	AMEX	TLTE	Thu, Dec 3, 2015	43.75	44.03	43.47	43.86
794	AMEX	TLTE	Wed, Dec 2, 2015	44.10	44.20	43.51	43.51
793	AMEX	TLTE	Tue, Dec 1, 2015	44.18	44.22	43.81	44.19
792	AMEX	TLTE	Mon, Nov 30, 2015	44.04	44.04	43.50	43.70
791	AMEX	TLTE	Fri, Nov 27, 2015	44.18	44.20	43.97	44.16
790	AMEX	TLTE	Wed, Nov 25, 2015	44.73	44.74	44.35	44.64
789	AMEX	TLTE	Tue, Nov 24, 2015	44.73	44.98	44.48	44.66
788	AMEX	TLTE	Mon, Nov 23, 2015	45.01	45.07	44.53	44.73
787	AMEX	TLTE	Fri, Nov 20, 2015	45.15	45.24	44.86	44.86
786	AMEX	TLTE	Thu, Nov 19, 2015	44.15	44.63	44.08	44.50
785	AMEX	TLTE	Wed, Nov 18, 2015	43.64	44.28	43.64	44.12
784	AMEX	TLTE	Tue, Nov 17, 2015	43.66	43.96	43.53	43.64
783	AMEX	TLTE	Mon, Nov 16, 2015	43.28	43.96	43.22	43.75
782	AMEX	TLTE	Fri, Nov 13, 2015	43.58	43.58	43.01	43.04
781	AMEX	TLTE	Thu, Nov 12, 2015	43.67	44.01	43.49	43.49
780	AMEX	TLTE	Wed, Nov 11, 2015	44.32	44.32	43.92	44.10
779	AMEX	TLTE	Tue, Nov 10, 2015	44.17	44.65	43.87	44.01
778	AMEX	TLTE	Mon, Nov 9, 2015	44.66	44.77	44.17	44.47
777	AMEX	TLTE	Fri, Nov 6, 2015	44.93	45.16	44.71	44.93
776	AMEX	TLTE	Thu, Nov 5, 2015	45.76	45.96	45.65	45.69
775	AMEX	TLTE	Wed, Nov 4, 2015	45.93	46.07	45.77	45.93
774	AMEX	TLTE	Tue, Nov 3, 2015	45.32	46.04	45.32	45.75
773	AMEX	TLTE	Mon, Nov 2, 2015	45.23	45.49	45.01	45.42
772	AMEX	TLTE	Fri, Oct 30, 2015	45.12	45.12	44.73	44.95
771	AMEX	TLTE	Thu, Oct 29, 2015	44.84	45.11	44.70	44.95
770	AMEX	TLTE	Wed, Oct 28, 2015	45.80	45.88	44.88	45.06
769	AMEX	TLTE	Tue, Oct 27, 2015	45.62	45.72	45.43	45.49
768	AMEX	TLTE	Mon, Oct 26, 2015	45.85	46.79	45.84	46.14
767	AMEX	TLTE	Fri, Oct 23, 2015	46.39	46.55	46.09	46.11
766	AMEX	TLTE	Thu, Oct 22, 2015	45.61	46.29	45.61	46.00
765	AMEX	TLTE	Wed, Oct 21, 2015	45.46	45.65	45.27	45.46
764	AMEX	TLTE	Tue, Oct 20, 2015	45.78	45.97	45.66	45.69
763	AMEX	TLTE	Mon, Oct 19, 2015	45.87	45.89	45.63	45.68
762	AMEX	TLTE	Fri, Oct 16, 2015	46.08	46.12	45.89	46.03
761	AMEX	TLTE	Thu, Oct 15, 2015	45.72	46.08	45.51	45.90
760	AMEX	TLTE	Wed, Oct 14, 2015	45.26	45.28	44.95	44.97
759	AMEX	TLTE	Tue, Oct 13, 2015	45.03	45.34	44.78	44.78
758	AMEX	TLTE	Mon, Oct 12, 2015	45.83	45.83	45.32	45.32
757	AMEX	TLTE	Fri, Oct 9, 2015	45.70	46.14	45.61	45.61
756	AMEX	TLTE	Thu, Oct 8, 2015	45.14	45.64	44.89	45.48
755	AMEX	TLTE	Wed, Oct 7, 2015	44.83	45.13	44.69	44.75
754	AMEX	TLTE	Tue, Oct 6, 2015	44.04	44.23	44.02	44.18
753	AMEX	TLTE	Mon, Oct 5, 2015	43.96	44.30	43.80	44.03
752	AMEX	TLTE	Fri, Oct 2, 2015	41.99	43.14	41.99	43.00
751	AMEX	TLTE	Thu, Oct 1, 2015	42.21	42.55	42.14	42.28
750	AMEX	TLTE	Wed, Sep 30, 2015	41.78	42.17	41.78	42.03
749	AMEX	TLTE	Tue, Sep 29, 2015	41.21	41.59	41.05	41.06
748	AMEX	TLTE	Mon, Sep 28, 2015	41.04	41.27	41.01	41.03
747	AMEX	TLTE	Fri, Sep 25, 2015	41.99	42.20	41.74	41.74
746	AMEX	TLTE	Thu, Sep 24, 2015	41.67	41.89	41.46	41.63
745	AMEX	TLTE	Wed, Sep 23, 2015	42.47	42.47	42.20	42.20
744	AMEX	TLTE	Tue, Sep 22, 2015	42.67	42.83	42.38	42.65
743	AMEX	TLTE	Mon, Sep 21, 2015	43.67	43.67	43.42	43.42
742	AMEX	TLTE	Fri, Sep 18, 2015	43.85	43.95	42.97	43.03
741	AMEX	TLTE	Thu, Sep 17, 2015	43.65	44.57	43.65	44.07
740	AMEX	TLTE	Wed, Sep 16, 2015	43.84	44.16	43.69	44.07
739	AMEX	TLTE	Tue, Sep 15, 2015	42.82	43.29	42.82	43.07
738	AMEX	TLTE	Mon, Sep 14, 2015	42.49	42.79	42.46	42.62
737	AMEX	TLTE	Fri, Sep 11, 2015	42.41	42.87	42.41	42.78
736	AMEX	TLTE	Thu, Sep 10, 2015	42.43	42.93	42.22	42.85
735	AMEX	TLTE	Wed, Sep 9, 2015	43.02	43.05	41.84	41.99
734	AMEX	TLTE	Tue, Sep 8, 2015	42.21	42.25	41.94	42.09
733	AMEX	TLTE	Fri, Sep 4, 2015	41.54	41.54	41.15	41.21
732	AMEX	TLTE	Thu, Sep 3, 2015	42.38	42.61	42.15	42.29
731	AMEX	TLTE	Wed, Sep 2, 2015	42.20	42.24	41.70	42.07
730	AMEX	TLTE	Tue, Sep 1, 2015	42.00	42.88	41.46	41.88
729	AMEX	TLTE	Mon, Aug 31, 2015	42.58	43.04	42.49	43.01
728	AMEX	TLTE	Fri, Aug 28, 2015	42.90	43.24	42.81	42.95
727	AMEX	TLTE	Thu, Aug 27, 2015	42.40	43.35	42.40	43.28
726	AMEX	TLTE	Wed, Aug 26, 2015	39.77	41.73	39.77	41.49
725	AMEX	TLTE	Tue, Aug 25, 2015	41.80	41.97	40.83	40.83
724	AMEX	TLTE	Mon, Aug 24, 2015	39.80	41.22	39.73	41.01
723	AMEX	TLTE	Fri, Aug 21, 2015	42.68	42.82	42.01	42.11
722	AMEX	TLTE	Thu, Aug 20, 2015	43.56	43.72	43.22	43.27
721	AMEX	TLTE	Wed, Aug 19, 2015	44.17	44.53	43.73	44.50
720	AMEX	TLTE	Tue, Aug 18, 2015	44.95	45.05	44.72	45.00
719	AMEX	TLTE	Mon, Aug 17, 2015	45.18	45.50	45.18	45.44
718	AMEX	TLTE	Fri, Aug 14, 2015	45.87	45.90	45.65	45.82
717	AMEX	TLTE	Thu, Aug 13, 2015	45.69	45.74	45.58	45.63
716	AMEX	TLTE	Wed, Aug 12, 2015	45.42	45.62	45.42	45.62
715	AMEX	TLTE	Tue, Aug 11, 2015	46.40	46.50	45.98	46.43
714	AMEX	TLTE	Mon, Aug 10, 2015	46.95	47.25	46.95	47.25
713	AMEX	TLTE	Fri, Aug 7, 2015	46.76	46.76	46.52	46.55
712	AMEX	TLTE	Thu, Aug 6, 2015	46.82	46.82	46.50	46.52
711	AMEX	TLTE	Wed, Aug 5, 2015	47.42	47.42	46.76	46.80
710	AMEX	TLTE	Tue, Aug 4, 2015	46.79	47.06	46.76	46.85
709	AMEX	TLTE	Mon, Aug 3, 2015	46.55	46.85	46.46	46.63
708	AMEX	TLTE	Fri, Jul 31, 2015	47.48	47.48	47.03	47.29
707	AMEX	TLTE	Thu, Jul 30, 2015	47.02	47.05	46.61	46.81
706	AMEX	TLTE	Wed, Jul 29, 2015	47.07	47.35	47.07	47.20
705	AMEX	TLTE	Tue, Jul 28, 2015	46.67	47.16	46.65	46.98
704	AMEX	TLTE	Mon, Jul 27, 2015	46.92	47.05	46.58	47.01
703	AMEX	TLTE	Fri, Jul 24, 2015	48.19	48.19	47.59	47.81
702	AMEX	TLTE	Thu, Jul 23, 2015	48.74	48.89	48.42	48.42
701	AMEX	TLTE	Wed, Jul 22, 2015	49.08	49.08	48.88	48.89
700	AMEX	TLTE	Tue, Jul 21, 2015	49.61	49.66	49.28	49.34
699	AMEX	TLTE	Mon, Jul 20, 2015	49.20	49.55	49.15	49.47
698	AMEX	TLTE	Fri, Jul 17, 2015	49.65	49.65	49.56	49.56
697	AMEX	TLTE	Thu, Jul 16, 2015	49.65	49.78	49.42	49.71
696	AMEX	TLTE	Wed, Jul 15, 2015	49.44	49.58	49.17	49.17
695	AMEX	TLTE	Tue, Jul 14, 2015	49.58	49.89	49.58	49.88
694	AMEX	TLTE	Mon, Jul 13, 2015	49.51	49.85	49.39	49.84
693	AMEX	TLTE	Fri, Jul 10, 2015	49.04	49.22	48.72	49.09
692	AMEX	TLTE	Thu, Jul 9, 2015	48.31	48.45	48.00	48.00
691	AMEX	TLTE	Wed, Jul 8, 2015	47.64	47.64	47.26	47.26
690	AMEX	TLTE	Tue, Jul 7, 2015	48.66	48.84	48.23	48.84
689	AMEX	TLTE	Mon, Jul 6, 2015	49.86	50.07	49.78	49.86
688	AMEX	TLTE	Thu, Jul 2, 2015	51.15	51.38	51.15	51.20
687	AMEX	TLTE	Wed, Jul 1, 2015	51.29	51.29	50.82	50.90
686	AMEX	TLTE	Tue, Jun 30, 2015	50.79	50.93	50.69	50.73
685	AMEX	TLTE	Mon, Jun 29, 2015	50.90	50.90	50.32	50.41
684	AMEX	TLTE	Fri, Jun 26, 2015	51.56	51.70	51.31	51.35
683	AMEX	TLTE	Thu, Jun 25, 2015	52.08	52.10	51.69	51.85
682	AMEX	TLTE	Wed, Jun 24, 2015	51.87	52.22	51.87	51.96
681	AMEX	TLTE	Tue, Jun 23, 2015	51.90	52.15	51.90	52.03
680	AMEX	TLTE	Mon, Jun 22, 2015	51.97	51.97	51.69	51.81
679	AMEX	TLTE	Fri, Jun 19, 2015	51.49	51.49	51.37	51.37
678	AMEX	TLTE	Thu, Jun 18, 2015	52.00	52.00	51.47	51.69
677	AMEX	TLTE	Wed, Jun 17, 2015	51.03	51.03	50.80	50.94
676	AMEX	TLTE	Tue, Jun 16, 2015	50.84	51.22	50.84	51.22
675	AMEX	TLTE	Mon, Jun 15, 2015	51.15	51.37	50.24	51.05
674	AMEX	TLTE	Fri, Jun 12, 2015	51.38	51.53	51.31	51.53
673	AMEX	TLTE	Thu, Jun 11, 2015	51.31	51.56	51.31	51.52
672	AMEX	TLTE	Wed, Jun 10, 2015	51.74	51.74	51.44	51.59
671	AMEX	TLTE	Tue, Jun 9, 2015	51.32	51.32	50.91	51.09
670	AMEX	TLTE	Mon, Jun 8, 2015	51.61	51.62	51.51	51.51
669	AMEX	TLTE	Fri, Jun 5, 2015	51.59	51.81	51.59	51.75
668	AMEX	TLTE	Thu, Jun 4, 2015	52.01	52.19	51.73	51.73
667	AMEX	TLTE	Wed, Jun 3, 2015	52.51	52.67	52.51	52.61
666	AMEX	TLTE	Tue, Jun 2, 2015	52.85	53.04	52.67	52.81
665	AMEX	TLTE	Mon, Jun 1, 2015	52.60	52.79	52.55	52.76
664	AMEX	TLTE	Fri, May 29, 2015	52.79	52.88	52.59	52.59
663	AMEX	TLTE	Thu, May 28, 2015	53.02	53.22	52.89	53.22
662	AMEX	TLTE	Wed, May 27, 2015	53.51	53.63	53.42	53.63
661	AMEX	TLTE	Tue, May 26, 2015	53.73	53.73	53.44	53.44
660	AMEX	TLTE	Fri, May 22, 2015	54.21	54.32	54.12	54.24
659	AMEX	TLTE	Thu, May 21, 2015	54.15	54.26	54.00	54.00
658	AMEX	TLTE	Wed, May 20, 2015	54.11	54.29	54.11	54.13
657	AMEX	TLTE	Tue, May 19, 2015	54.42	54.42	54.13	54.13
656	AMEX	TLTE	Mon, May 18, 2015	54.18	54.33	54.18	54.28
655	AMEX	TLTE	Fri, May 15, 2015	54.30	54.60	54.15	54.60
654	AMEX	TLTE	Thu, May 14, 2015	54.11	54.14	53.93	54.11
653	AMEX	TLTE	Wed, May 13, 2015	53.89	53.89	53.60	53.67
652	AMEX	TLTE	Tue, May 12, 2015	53.39	53.45	53.32	53.40
651	AMEX	TLTE	Mon, May 11, 2015	53.70	53.97	53.70	53.79
650	AMEX	TLTE	Fri, May 8, 2015	53.74	54.04	53.69	54.02
649	AMEX	TLTE	Thu, May 7, 2015	53.10	53.50	53.10	53.31
648	AMEX	TLTE	Wed, May 6, 2015	54.21	54.23	53.57	53.57
647	AMEX	TLTE	Tue, May 5, 2015	54.48	54.48	54.14	54.14
646	AMEX	TLTE	Mon, May 4, 2015	54.55	54.63	54.44	54.63
645	AMEX	TLTE	Fri, May 1, 2015	54.38	54.58	54.06	54.39
644	AMEX	TLTE	Thu, Apr 30, 2015	54.59	54.59	54.00	54.00
643	AMEX	TLTE	Wed, Apr 29, 2015	54.96	55.21	54.95	55.21
642	AMEX	TLTE	Tue, Apr 28, 2015	55.25	55.47	55.25	55.47
641	AMEX	TLTE	Mon, Apr 27, 2015	55.15	55.52	54.97	55.13
640	AMEX	TLTE	Fri, Apr 24, 2015	54.85	54.97	54.85	54.96
639	AMEX	TLTE	Thu, Apr 23, 2015	54.35	54.84	54.35	54.80
638	AMEX	TLTE	Wed, Apr 22, 2015	53.96	54.39	53.96	54.31
637	AMEX	TLTE	Tue, Apr 21, 2015	54.00	54.00	53.67	53.82
636	AMEX	TLTE	Mon, Apr 20, 2015	53.69	53.69	53.48	53.48
635	AMEX	TLTE	Fri, Apr 17, 2015	53.63	53.63	53.26	53.41
634	AMEX	TLTE	Thu, Apr 16, 2015	54.15	54.49	54.05	54.35
633	AMEX	TLTE	Wed, Apr 15, 2015	53.84	54.02	53.65	54.02
632	AMEX	TLTE	Tue, Apr 14, 2015	53.70	53.88	53.70	53.84
631	AMEX	TLTE	Mon, Apr 13, 2015	53.73	54.01	53.52	53.75
630	AMEX	TLTE	Fri, Apr 10, 2015	53.65	53.65	53.43	53.43
629	AMEX	TLTE	Thu, Apr 9, 2015	53.64	53.65	53.39	53.45
628	AMEX	TLTE	Wed, Apr 8, 2015	53.12	53.25	52.79	53.08
627	AMEX	TLTE	Tue, Apr 7, 2015	52.29	52.30	51.92	51.92
626	AMEX	TLTE	Mon, Apr 6, 2015	52.29	52.66	52.25	52.25
625	AMEX	TLTE	Thu, Apr 2, 2015	51.63	51.64	51.37	51.58
624	AMEX	TLTE	Wed, Apr 1, 2015	50.85	50.88	50.63	50.66
623	AMEX	TLTE	Tue, Mar 31, 2015	50.15	50.43	50.11	50.11
622	AMEX	TLTE	Mon, Mar 30, 2015	50.16	50.40	50.16	50.40
621	AMEX	TLTE	Fri, Mar 27, 2015	49.56	49.64	49.43	49.43
620	AMEX	TLTE	Thu, Mar 26, 2015	49.89	49.90	49.50	49.50
619	AMEX	TLTE	Wed, Mar 25, 2015	50.46	50.46	49.80	49.80
618	AMEX	TLTE	Tue, Mar 24, 2015	50.20	50.35	50.17	50.28
617	AMEX	TLTE	Mon, Mar 23, 2015	50.32	50.35	50.13	50.27
616	AMEX	TLTE	Fri, Mar 20, 2015	50.19	50.28	49.82	50.28
615	AMEX	TLTE	Thu, Mar 19, 2015	49.61	49.61	49.25	49.28
614	AMEX	TLTE	Wed, Mar 18, 2015	49.00	49.98	48.95	49.98
613	AMEX	TLTE	Tue, Mar 17, 2015	48.61	48.98	48.61	48.98
612	AMEX	TLTE	Mon, Mar 16, 2015	48.55	48.73	48.55	48.60
611	AMEX	TLTE	Fri, Mar 13, 2015	48.05	48.21	47.93	48.21
610	AMEX	TLTE	Thu, Mar 12, 2015	48.91	49.00	48.73	48.75
609	AMEX	TLTE	Wed, Mar 11, 2015	48.36	48.51	48.22	48.38
608	AMEX	TLTE	Tue, Mar 10, 2015	48.39	48.54	48.25	48.25
607	AMEX	TLTE	Mon, Mar 9, 2015	49.35	49.39	49.24	49.24
606	AMEX	TLTE	Fri, Mar 6, 2015	49.60	49.72	49.32	49.32
605	AMEX	TLTE	Thu, Mar 5, 2015	49.87	50.10	49.87	50.10
604	AMEX	TLTE	Wed, Mar 4, 2015	49.96	50.25	49.90	50.07
603	AMEX	TLTE	Tue, Mar 3, 2015	50.65	50.65	50.50	50.58
602	AMEX	TLTE	Mon, Mar 2, 2015	50.65	50.89	50.65	50.89
601	AMEX	TLTE	Fri, Feb 27, 2015	50.61	50.87	50.61	50.82
600	AMEX	TLTE	Thu, Feb 26, 2015	50.86	50.88	50.66	50.74
599	AMEX	TLTE	Wed, Feb 25, 2015	50.56	50.72	50.56	50.69
598	AMEX	TLTE	Tue, Feb 24, 2015	50.29	50.74	50.27	50.65
597	AMEX	TLTE	Mon, Feb 23, 2015	50.22	50.40	50.22	50.27
596	AMEX	TLTE	Fri, Feb 20, 2015	50.33	50.73	50.19	50.64
595	AMEX	TLTE	Thu, Feb 19, 2015	50.43	50.43	50.29	50.30
594	AMEX	TLTE	Wed, Feb 18, 2015	50.49	50.50	50.30	50.48
593	AMEX	TLTE	Tue, Feb 17, 2015	50.30	50.53	50.28	50.44
592	AMEX	TLTE	Fri, Feb 13, 2015	50.29	50.50	50.29	50.46
591	AMEX	TLTE	Thu, Feb 12, 2015	49.75	50.25	49.75	50.10
590	AMEX	TLTE	Wed, Feb 11, 2015	49.08	49.20	49.00	49.19
589	AMEX	TLTE	Tue, Feb 10, 2015	49.45	49.48	49.30	49.42
588	AMEX	TLTE	Mon, Feb 9, 2015	49.53	49.83	49.53	49.60
587	AMEX	TLTE	Fri, Feb 6, 2015	50.05	50.05	49.52	49.56
586	AMEX	TLTE	Thu, Feb 5, 2015	50.01	50.47	50.00	50.23
585	AMEX	TLTE	Wed, Feb 4, 2015	50.47	50.47	49.97	49.97
584	AMEX	TLTE	Tue, Feb 3, 2015	49.81	50.61	49.81	50.61
583	AMEX	TLTE	Mon, Feb 2, 2015	49.39	49.85	49.20	49.85
582	AMEX	TLTE	Fri, Jan 30, 2015	48.75	49.65	48.75	48.90
581	AMEX	TLTE	Thu, Jan 29, 2015	49.90	50.17	49.72	50.17
580	AMEX	TLTE	Wed, Jan 28, 2015	50.52	50.52	49.74	49.74
579	AMEX	TLTE	Tue, Jan 27, 2015	50.20	50.56	50.15	50.39
578	AMEX	TLTE	Mon, Jan 26, 2015	50.76	50.81	50.54	50.81
577	AMEX	TLTE	Fri, Jan 23, 2015	50.77	50.93	50.61	50.72
576	AMEX	TLTE	Thu, Jan 22, 2015	50.30	50.82	49.98	50.81
575	AMEX	TLTE	Wed, Jan 21, 2015	49.87	50.06	49.72	50.06
574	AMEX	TLTE	Tue, Jan 20, 2015	49.00	49.44	49.00	49.39
573	AMEX	TLTE	Fri, Jan 16, 2015	48.83	49.47	48.83	49.43
572	AMEX	TLTE	Thu, Jan 15, 2015	49.25	49.28	49.02	49.02
571	AMEX	TLTE	Wed, Jan 14, 2015	48.82	49.03	48.48	49.03
570	AMEX	TLTE	Tue, Jan 13, 2015	49.57	49.60	48.92	49.10
569	AMEX	TLTE	Mon, Jan 12, 2015	48.66	49.05	48.63	49.00
568	AMEX	TLTE	Fri, Jan 9, 2015	49.25	49.31	48.81	49.31
567	AMEX	TLTE	Thu, Jan 8, 2015	48.60	49.33	48.60	49.33
566	AMEX	TLTE	Wed, Jan 7, 2015	48.13	48.58	48.06	48.58
565	AMEX	TLTE	Tue, Jan 6, 2015	47.77	47.93	47.21	47.21
564	AMEX	TLTE	Mon, Jan 5, 2015	48.19	48.19	47.67	47.72
563	AMEX	TLTE	Fri, Jan 2, 2015	48.50	49.05	48.22	48.59
562	AMEX	TLTE	Wed, Dec 31, 2014	48.71	48.99	48.41	48.49
561	AMEX	TLTE	Tue, Dec 30, 2014	48.41	48.86	48.37	48.79
560	AMEX	TLTE	Mon, Dec 29, 2014	48.69	49.09	48.52	48.53
559	AMEX	TLTE	Fri, Dec 26, 2014	49.50	49.97	49.48	49.96
558	AMEX	TLTE	Wed, Dec 24, 2014	49.41	49.77	49.17	49.69
557	AMEX	TLTE	Tue, Dec 23, 2014	49.70	49.70	49.25	49.57
556	AMEX	TLTE	Mon, Dec 22, 2014	49.71	49.93	49.44	49.83
555	AMEX	TLTE	Fri, Dec 19, 2014	49.09	49.51	48.78	49.42
554	AMEX	TLTE	Thu, Dec 18, 2014	48.84	49.22	48.65	49.19
553	AMEX	TLTE	Wed, Dec 17, 2014	47.55	49.00	47.55	48.96
552	AMEX	TLTE	Tue, Dec 16, 2014	47.30	48.30	47.29	47.68
551	AMEX	TLTE	Mon, Dec 15, 2014	48.75	48.91	47.64	47.71
550	AMEX	TLTE	Fri, Dec 12, 2014	49.00	49.05	48.38	48.38
549	AMEX	TLTE	Thu, Dec 11, 2014	49.55	49.68	49.15	49.24
548	AMEX	TLTE	Wed, Dec 10, 2014	49.86	50.20	49.50	49.55
547	AMEX	TLTE	Tue, Dec 9, 2014	50.15	50.48	49.98	50.41
546	AMEX	TLTE	Mon, Dec 8, 2014	50.96	50.96	50.55	50.55
545	AMEX	TLTE	Fri, Dec 5, 2014	51.33	51.40	51.22	51.22
544	AMEX	TLTE	Thu, Dec 4, 2014	51.68	51.68	51.19	51.22
543	AMEX	TLTE	Wed, Dec 3, 2014	51.41	51.51	51.30	51.48
542	AMEX	TLTE	Tue, Dec 2, 2014	51.18	51.44	51.09	51.15
541	AMEX	TLTE	Mon, Dec 1, 2014	51.34	51.58	51.18	51.20
540	AMEX	TLTE	Fri, Nov 28, 2014	52.27	52.27	52.08	52.23
539	AMEX	TLTE	Wed, Nov 26, 2014	52.82	52.94	52.55	52.94
538	AMEX	TLTE	Tue, Nov 25, 2014	52.71	52.71	52.24	52.24
537	AMEX	TLTE	Mon, Nov 24, 2014	52.47	52.63	52.32	52.32
536	AMEX	TLTE	Fri, Nov 21, 2014	52.48	52.74	52.17	52.51
535	AMEX	TLTE	Thu, Nov 20, 2014	51.43	51.78	51.43	51.78
534	AMEX	TLTE	Wed, Nov 19, 2014	51.34	51.65	51.34	51.65
533	AMEX	TLTE	Tue, Nov 18, 2014	51.41	51.85	51.41	51.85
532	AMEX	TLTE	Mon, Nov 17, 2014	51.38	51.61	51.34	51.52
531	AMEX	TLTE	Fri, Nov 14, 2014	51.78	51.90	51.56	51.90
530	AMEX	TLTE	Wed, Nov 12, 2014	51.93	51.99	51.80	51.85
529	AMEX	TLTE	Tue, Nov 11, 2014	51.80	51.98	51.70	51.98
528	AMEX	TLTE	Mon, Nov 10, 2014	51.90	52.11	51.78	51.81
527	AMEX	TLTE	Fri, Nov 7, 2014	51.34	51.65	51.33	51.58
526	AMEX	TLTE	Thu, Nov 6, 2014	51.76	51.76	51.50	51.52
525	AMEX	TLTE	Wed, Nov 5, 2014	52.84	52.84	51.80	52.16
524	AMEX	TLTE	Tue, Nov 4, 2014	52.30	52.59	52.27	52.37
523	AMEX	TLTE	Mon, Nov 3, 2014	52.23	52.57	52.23	52.41
522	AMEX	TLTE	Fri, Oct 31, 2014	52.71	52.92	52.57	52.92
521	AMEX	TLTE	Thu, Oct 30, 2014	52.62	52.67	52.26	52.51
520	AMEX	TLTE	Wed, Oct 29, 2014	51.99	52.45	51.70	51.70
519	AMEX	TLTE	Tue, Oct 28, 2014	51.44	52.17	51.44	52.17
518	AMEX	TLTE	Mon, Oct 27, 2014	50.95	51.22	50.91	51.22
517	AMEX	TLTE	Fri, Oct 24, 2014	51.36	51.82	51.36	51.76
516	AMEX	TLTE	Thu, Oct 23, 2014	51.27	51.60	51.27	51.43
515	AMEX	TLTE	Wed, Oct 22, 2014	51.67	51.70	51.37	51.37
514	AMEX	TLTE	Tue, Oct 21, 2014	51.18	51.71	51.17	51.53
513	AMEX	TLTE	Mon, Oct 20, 2014	51.24	51.55	51.16	51.19
512	AMEX	TLTE	Fri, Oct 17, 2014	51.76	51.76	50.89	50.98
511	AMEX	TLTE	Thu, Oct 16, 2014	50.20	51.26	50.20	50.74
510	AMEX	TLTE	Wed, Oct 15, 2014	50.89	51.20	50.35	51.20
509	AMEX	TLTE	Tue, Oct 14, 2014	51.57	51.96	51.41	51.71
508	AMEX	TLTE	Mon, Oct 13, 2014	52.04	52.26	51.92	51.92
507	AMEX	TLTE	Fri, Oct 10, 2014	51.87	51.90	51.48	51.71
506	AMEX	TLTE	Thu, Oct 9, 2014	52.69	52.69	52.03	52.19
505	AMEX	TLTE	Wed, Oct 8, 2014	52.17	53.05	52.04	53.05
504	AMEX	TLTE	Tue, Oct 7, 2014	52.55	52.77	52.30	52.56
503	AMEX	TLTE	Mon, Oct 6, 2014	52.70	52.86	52.53	52.56
502	AMEX	TLTE	Fri, Oct 3, 2014	51.86	52.15	51.86	52.15
501	AMEX	TLTE	Thu, Oct 2, 2014	51.29	51.79	51.29	51.60
500	AMEX	TLTE	Wed, Oct 1, 2014	52.15	52.15	51.60	51.62
499	AMEX	TLTE	Tue, Sep 30, 2014	52.36	52.63	52.16	52.32
498	AMEX	TLTE	Mon, Sep 29, 2014	52.68	52.68	52.44	52.46
497	AMEX	TLTE	Fri, Sep 26, 2014	53.43	53.56	53.32	53.56
496	AMEX	TLTE	Thu, Sep 25, 2014	53.60	53.60	53.33	53.40
495	AMEX	TLTE	Wed, Sep 24, 2014	54.08	54.44	53.90	54.39
494	AMEX	TLTE	Tue, Sep 23, 2014	53.94	53.94	53.69	53.69
493	AMEX	TLTE	Mon, Sep 22, 2014	54.19	54.19	53.81	53.96
492	AMEX	TLTE	Fri, Sep 19, 2014	54.92	54.92	54.73	54.73
491	AMEX	TLTE	Thu, Sep 18, 2014	55.02	55.09	55.02	55.09
490	AMEX	TLTE	Wed, Sep 17, 2014	55.32	55.32	55.09	55.09
489	AMEX	TLTE	Tue, Sep 16, 2014	54.94	55.55	54.94	55.54
488	AMEX	TLTE	Mon, Sep 15, 2014	54.79	54.91	54.71	54.91
487	AMEX	TLTE	Fri, Sep 12, 2014	55.27	55.27	55.11	55.11
486	AMEX	TLTE	Thu, Sep 11, 2014	55.46	55.68	55.41	55.68
485	AMEX	TLTE	Wed, Sep 10, 2014	55.70	55.86	55.69	55.77
484	AMEX	TLTE	Tue, Sep 9, 2014	56.23	56.23	56.01	56.04
483	AMEX	TLTE	Mon, Sep 8, 2014	57.00	57.08	56.82	56.83
482	AMEX	TLTE	Fri, Sep 5, 2014	57.06	57.21	57.00	57.21
481	AMEX	TLTE	Thu, Sep 4, 2014	57.12	57.15	56.91	56.91
480	AMEX	TLTE	Wed, Sep 3, 2014	57.29	57.29	56.86	57.01
479	AMEX	TLTE	Tue, Sep 2, 2014	56.85	56.97	55.99	56.25
478	AMEX	TLTE	Fri, Aug 29, 2014	56.20	56.44	56.20	56.28
477	AMEX	TLTE	Thu, Aug 28, 2014	56.34	56.44	56.29	56.44
476	AMEX	TLTE	Wed, Aug 27, 2014	56.61	56.67	56.45	56.67
475	AMEX	TLTE	Tue, Aug 26, 2014	56.25	56.51	56.25	56.48
474	AMEX	TLTE	Mon, Aug 25, 2014	56.06	56.11	55.98	56.05
473	AMEX	TLTE	Fri, Aug 22, 2014	56.18	56.18	55.93	56.16
472	AMEX	TLTE	Thu, Aug 21, 2014	56.15	56.21	56.06	56.21
471	AMEX	TLTE	Wed, Aug 20, 2014	56.16	56.19	56.16	56.16
470	AMEX	TLTE	Tue, Aug 19, 2014	55.96	56.26	55.96	56.26
469	AMEX	TLTE	Mon, Aug 18, 2014	55.55	55.94	55.55	55.90
468	AMEX	TLTE	Fri, Aug 15, 2014	55.58	55.75	55.32	55.70
467	AMEX	TLTE	Thu, Aug 14, 2014	55.61	55.63	55.61	55.63
466	AMEX	TLTE	Wed, Aug 13, 2014	55.80	55.81	55.47	55.47
465	AMEX	TLTE	Tue, Aug 12, 2014	55.15	55.21	55.00	55.21
464	AMEX	TLTE	Mon, Aug 11, 2014	54.67	55.20	54.65	55.18
463	AMEX	TLTE	Fri, Aug 8, 2014	53.89	54.51	53.89	54.51
462	AMEX	TLTE	Thu, Aug 7, 2014	54.24	54.42	54.00	54.00
461	AMEX	TLTE	Wed, Aug 6, 2014	54.40	54.73	54.40	54.66
460	AMEX	TLTE	Tue, Aug 5, 2014	55.02	55.07	54.58	54.75
459	AMEX	TLTE	Mon, Aug 4, 2014	54.97	55.17	54.97	55.09
458	AMEX	TLTE	Fri, Aug 1, 2014	54.60	54.75	54.48	54.55
457	AMEX	TLTE	Thu, Jul 31, 2014	54.80	54.87	54.60	54.70
456	AMEX	TLTE	Wed, Jul 30, 2014	55.75	55.75	55.41	55.56
455	AMEX	TLTE	Tue, Jul 29, 2014	55.85	55.98	55.69	55.69
454	AMEX	TLTE	Mon, Jul 28, 2014	55.69	55.96	55.64	55.96
453	AMEX	TLTE	Fri, Jul 25, 2014	55.76	55.78	55.72	55.72
452	AMEX	TLTE	Thu, Jul 24, 2014	55.99	56.11	55.85	55.94
451	AMEX	TLTE	Wed, Jul 23, 2014	55.78	56.02	55.78	56.02
450	AMEX	TLTE	Tue, Jul 22, 2014	55.51	55.83	55.26	55.83
449	AMEX	TLTE	Mon, Jul 21, 2014	54.86	55.21	54.86	55.19
448	AMEX	TLTE	Fri, Jul 18, 2014	54.50	55.20	54.50	55.20
447	AMEX	TLTE	Thu, Jul 17, 2014	54.89	54.89	54.45	54.63
446	AMEX	TLTE	Wed, Jul 16, 2014	55.34	55.40	55.20	55.20
445	AMEX	TLTE	Tue, Jul 15, 2014	55.38	55.50	55.21	55.21
444	AMEX	TLTE	Mon, Jul 14, 2014	55.19	55.21	55.03	55.21
443	AMEX	TLTE	Fri, Jul 11, 2014	54.97	54.97	54.81	54.93
442	AMEX	TLTE	Thu, Jul 10, 2014	54.79	55.12	54.38	55.00
441	AMEX	TLTE	Wed, Jul 9, 2014	54.83	55.13	54.83	55.13
440	AMEX	TLTE	Tue, Jul 8, 2014	55.15	55.15	54.89	54.96
439	AMEX	TLTE	Mon, Jul 7, 2014	55.10	55.12	54.93	55.08
438	AMEX	TLTE	Thu, Jul 3, 2014	55.06	55.12	55.06	55.12
437	AMEX	TLTE	Wed, Jul 2, 2014	54.72	55.00	54.72	54.89
436	AMEX	TLTE	Tue, Jul 1, 2014	54.67	54.89	54.54	54.69
435	AMEX	TLTE	Mon, Jun 30, 2014	54.31	54.63	54.11	54.63
434	AMEX	TLTE	Fri, Jun 27, 2014	54.04	54.05	53.85	54.01
433	AMEX	TLTE	Thu, Jun 26, 2014	53.75	54.00	53.75	53.98
432	AMEX	TLTE	Wed, Jun 25, 2014	53.70	53.89	53.70	53.85
431	AMEX	TLTE	Tue, Jun 24, 2014	54.03	54.10	53.94	53.94
430	AMEX	TLTE	Mon, Jun 23, 2014	53.74	53.75	53.58	53.58
429	AMEX	TLTE	Fri, Jun 20, 2014	53.80	53.87	53.67	53.86
428	AMEX	TLTE	Thu, Jun 19, 2014	53.90	54.06	53.90	54.00
427	AMEX	TLTE	Wed, Jun 18, 2014	53.52	54.05	53.52	54.05
426	AMEX	TLTE	Tue, Jun 17, 2014	53.05	53.78	53.05	53.72
425	AMEX	TLTE	Mon, Jun 16, 2014	54.11	54.11	53.60	53.78
424	AMEX	TLTE	Fri, Jun 13, 2014	53.87	54.04	53.76	54.03
423	AMEX	TLTE	Thu, Jun 12, 2014	54.31	54.31	53.83	53.83
422	AMEX	TLTE	Wed, Jun 11, 2014	54.12	54.20	53.92	54.04
421	AMEX	TLTE	Tue, Jun 10, 2014	54.23	54.25	54.04	54.15
420	AMEX	TLTE	Mon, Jun 9, 2014	53.80	54.03	53.80	54.01
419	AMEX	TLTE	Fri, Jun 6, 2014	53.78	54.18	53.77	54.09
418	AMEX	TLTE	Thu, Jun 5, 2014	53.37	53.56	53.34	53.44
417	AMEX	TLTE	Wed, Jun 4, 2014	53.34	53.34	53.02	53.20
416	AMEX	TLTE	Tue, Jun 3, 2014	53.16	53.50	53.01	53.34
415	AMEX	TLTE	Mon, Jun 2, 2014	52.81	53.05	52.80	53.05
414	AMEX	TLTE	Fri, May 30, 2014	53.08	53.08	52.91	52.98
413	AMEX	TLTE	Thu, May 29, 2014	53.42	53.47	53.31	53.47
412	AMEX	TLTE	Wed, May 28, 2014	53.30	53.42	53.17	53.38
411	AMEX	TLTE	Tue, May 27, 2014	53.29	53.29	53.09	53.13
410	AMEX	TLTE	Fri, May 23, 2014	53.53	53.56	53.50	53.54
409	AMEX	TLTE	Thu, May 22, 2014	53.40	53.52	53.28	53.52
408	AMEX	TLTE	Wed, May 21, 2014	53.14	53.14	53.10	53.11
407	AMEX	TLTE	Tue, May 20, 2014	52.76	52.99	52.76	52.76
406	AMEX	TLTE	Mon, May 19, 2014	53.05	53.23	53.05	53.23
405	AMEX	TLTE	Fri, May 16, 2014	52.72	53.10	52.65	53.09
404	AMEX	TLTE	Thu, May 15, 2014	52.76	52.76	52.38	52.55
403	AMEX	TLTE	Wed, May 14, 2014	52.62	53.00	52.62	53.00
402	AMEX	TLTE	Tue, May 13, 2014	52.66	52.95	52.32	52.61
401	AMEX	TLTE	Mon, May 12, 2014	52.49	53.12	52.31	53.10
400	AMEX	TLTE	Fri, May 9, 2014	51.82	52.16	51.70	51.95
399	AMEX	TLTE	Thu, May 8, 2014	51.60	52.27	51.60	51.87
398	AMEX	TLTE	Wed, May 7, 2014	51.72	52.14	51.72	52.08
397	AMEX	TLTE	Tue, May 6, 2014	51.59	51.81	51.53	51.64
396	AMEX	TLTE	Mon, May 5, 2014	51.51	51.60	51.46	51.58
395	AMEX	TLTE	Fri, May 2, 2014	51.45	51.63	51.45	51.52
394	AMEX	TLTE	Thu, May 1, 2014	51.76	51.76	51.28	51.28
393	AMEX	TLTE	Wed, Apr 30, 2014	51.42	51.42	51.34	51.36
392	AMEX	TLTE	Tue, Apr 29, 2014	51.32	51.70	51.32	51.48
391	AMEX	TLTE	Mon, Apr 28, 2014	51.15	51.87	50.88	51.87
390	AMEX	TLTE	Fri, Apr 25, 2014	51.08	51.08	50.96	50.96
389	AMEX	TLTE	Thu, Apr 24, 2014	51.52	51.98	51.41	51.98
388	AMEX	TLTE	Wed, Apr 23, 2014	51.52	51.96	51.44	51.70
387	AMEX	TLTE	Tue, Apr 22, 2014	52.11	52.11	51.97	51.98
386	AMEX	TLTE	Mon, Apr 21, 2014	52.35	52.63	51.81	52.63
385	AMEX	TLTE	Thu, Apr 17, 2014	51.25	52.34	51.25	52.29
384	AMEX	TLTE	Wed, Apr 16, 2014	51.89	51.89	51.51	51.86
383	AMEX	TLTE	Tue, Apr 15, 2014	51.87	51.87	51.22	51.25
382	AMEX	TLTE	Mon, Apr 14, 2014	52.20	52.29	51.93	52.04
381	AMEX	TLTE	Fri, Apr 11, 2014	52.03	52.12	51.93	52.12
380	AMEX	TLTE	Thu, Apr 10, 2014	52.47	52.64	52.02	52.13
379	AMEX	TLTE	Wed, Apr 9, 2014	52.27	52.44	51.91	52.44
378	AMEX	TLTE	Tue, Apr 8, 2014	52.14	52.22	51.88	51.88
377	AMEX	TLTE	Mon, Apr 7, 2014	51.15	51.57	51.15	51.57
376	AMEX	TLTE	Fri, Apr 4, 2014	51.74	52.05	51.59	51.59
375	AMEX	TLTE	Thu, Apr 3, 2014	51.70	51.70	51.21	51.29
374	AMEX	TLTE	Wed, Apr 2, 2014	51.67	51.85	51.67	51.85
373	AMEX	TLTE	Tue, Apr 1, 2014	51.57	51.60	51.56	51.57
372	AMEX	TLTE	Mon, Mar 31, 2014	51.00	51.14	50.90	51.10
371	AMEX	TLTE	Fri, Mar 28, 2014	50.66	50.87	50.66	50.68
370	AMEX	TLTE	Thu, Mar 27, 2014	49.91	50.19	49.91	50.19
369	AMEX	TLTE	Wed, Mar 26, 2014	49.98	50.15	49.80	49.80
368	AMEX	TLTE	Tue, Mar 25, 2014	49.53	49.75	49.53	49.67
367	AMEX	TLTE	Mon, Mar 24, 2014	49.27	49.40	49.07	49.40
366	AMEX	TLTE	Fri, Mar 21, 2014	49.09	49.45	49.08	49.08
365	AMEX	TLTE	Thu, Mar 20, 2014	48.48	48.98	48.38	48.89
364	AMEX	TLTE	Wed, Mar 19, 2014	49.23	49.31	48.81	48.83
363	AMEX	TLTE	Tue, Mar 18, 2014	49.37	49.58	49.30	49.58
362	AMEX	TLTE	Mon, Mar 17, 2014	48.81	48.89	48.81	48.89
361	AMEX	TLTE	Fri, Mar 14, 2014	48.61	48.61	48.39	48.51
360	AMEX	TLTE	Thu, Mar 13, 2014	48.75	48.75	48.11	48.11
359	AMEX	TLTE	Wed, Mar 12, 2014	48.86	48.86	48.69	48.69
358	AMEX	TLTE	Tue, Mar 11, 2014	49.17	49.17	48.90	48.95
357	AMEX	TLTE	Mon, Mar 10, 2014	49.46	49.46	49.07	49.25
356	AMEX	TLTE	Fri, Mar 7, 2014	49.72	49.72	49.49	49.57
355	AMEX	TLTE	Thu, Mar 6, 2014	49.95	50.14	49.95	50.01
354	AMEX	TLTE	Wed, Mar 5, 2014	49.28	49.44	49.24	49.38
353	AMEX	TLTE	Tue, Mar 4, 2014	49.37	49.37	49.10	49.35
352	AMEX	TLTE	Mon, Mar 3, 2014	48.85	49.20	48.38	48.77
351	AMEX	TLTE	Fri, Feb 28, 2014	49.73	49.78	49.24	49.27
350	AMEX	TLTE	Thu, Feb 27, 2014	49.40	49.70	49.38	49.70
349	AMEX	TLTE	Wed, Feb 26, 2014	49.23	49.23	48.93	48.93
348	AMEX	TLTE	Tue, Feb 25, 2014	49.30	49.30	48.83	48.83
347	AMEX	TLTE	Mon, Feb 24, 2014	49.43	49.65	49.36	49.52
346	AMEX	TLTE	Fri, Feb 21, 2014	49.51	49.51	49.20	49.21
345	AMEX	TLTE	Thu, Feb 20, 2014	48.99	49.23	48.89	49.23
344	AMEX	TLTE	Wed, Feb 19, 2014	49.28	49.36	48.88	48.88
343	AMEX	TLTE	Tue, Feb 18, 2014	49.44	49.44	49.27	49.30
342	AMEX	TLTE	Fri, Feb 14, 2014	49.20	49.60	49.20	49.60
341	AMEX	TLTE	Thu, Feb 13, 2014	48.70	49.18	48.43	48.92
340	AMEX	TLTE	Wed, Feb 12, 2014	49.20	49.29	48.81	49.06
339	AMEX	TLTE	Tue, Feb 11, 2014	48.44	49.04	48.44	49.00
338	AMEX	TLTE	Mon, Feb 10, 2014	48.27	48.28	48.11	48.26
337	AMEX	TLTE	Fri, Feb 7, 2014	48.73	48.73	48.18	48.63
336	AMEX	TLTE	Thu, Feb 6, 2014	47.78	48.27	47.74	48.23
335	AMEX	TLTE	Wed, Feb 5, 2014	47.34	47.66	47.34	47.66
334	AMEX	TLTE	Tue, Feb 4, 2014	47.03	47.76	47.03	47.70
333	AMEX	TLTE	Mon, Feb 3, 2014	47.80	47.80	46.85	46.90
332	AMEX	TLTE	Fri, Jan 31, 2014	47.59	47.98	47.59	47.84
331	AMEX	TLTE	Thu, Jan 30, 2014	48.31	48.31	47.80	47.80
330	AMEX	TLTE	Wed, Jan 29, 2014	47.75	48.05	47.68	47.81
329	AMEX	TLTE	Tue, Jan 28, 2014	47.92	48.34	47.90	48.34
328	AMEX	TLTE	Mon, Jan 27, 2014	48.26	48.31	47.74	47.82
327	AMEX	TLTE	Fri, Jan 24, 2014	49.18	49.18	48.16	48.16
326	AMEX	TLTE	Thu, Jan 23, 2014	49.85	49.85	49.19	49.57
325	AMEX	TLTE	Wed, Jan 22, 2014	50.14	50.31	50.14	50.30
324	AMEX	TLTE	Tue, Jan 21, 2014	50.00	50.18	49.79	49.85
323	AMEX	TLTE	Fri, Jan 17, 2014	50.13	50.13	49.96	50.02
322	AMEX	TLTE	Thu, Jan 16, 2014	48.85	51.33	48.85	51.33
321	AMEX	TLTE	Wed, Jan 15, 2014	50.36	50.51	50.34	50.44
320	AMEX	TLTE	Tue, Jan 14, 2014	50.31	50.49	50.31	50.45
319	AMEX	TLTE	Mon, Jan 13, 2014	50.49	50.49	49.99	49.99
318	AMEX	TLTE	Fri, Jan 10, 2014	50.05	50.34	50.05	50.33
317	AMEX	TLTE	Thu, Jan 9, 2014	50.00	50.00	49.55	49.77
316	AMEX	TLTE	Wed, Jan 8, 2014	50.10	50.17	49.95	50.00
315	AMEX	TLTE	Tue, Jan 7, 2014	50.35	50.35	49.89	50.00
314	AMEX	TLTE	Mon, Jan 6, 2014	50.35	50.37	50.12	50.24
313	AMEX	TLTE	Fri, Jan 3, 2014	50.71	50.71	50.41	50.54
312	AMEX	TLTE	Thu, Jan 2, 2014	51.42	51.42	50.59	50.62
311	AMEX	TLTE	Tue, Dec 31, 2013	51.88	52.12	51.88	52.11
310	AMEX	TLTE	Mon, Dec 30, 2013	51.60	51.94	51.59	51.89
309	AMEX	TLTE	Fri, Dec 27, 2013	51.36	51.59	51.35	51.43
308	AMEX	TLTE	Thu, Dec 26, 2013	51.84	51.84	51.57	51.60
307	AMEX	TLTE	Tue, Dec 24, 2013	51.68	51.92	51.65	51.74
306	AMEX	TLTE	Mon, Dec 23, 2013	51.85	51.85	51.00	51.48
305	AMEX	TLTE	Fri, Dec 20, 2013	51.22	51.31	50.95	51.14
304	AMEX	TLTE	Thu, Dec 19, 2013	51.22	51.22	50.47	51.11
303	AMEX	TLTE	Wed, Dec 18, 2013	51.31	52.66	51.19	51.73
302	AMEX	TLTE	Tue, Dec 17, 2013	51.21	51.26	51.14	51.22
301	AMEX	TLTE	Mon, Dec 16, 2013	51.70	51.70	51.40	51.41
300	AMEX	TLTE	Fri, Dec 13, 2013	51.34	51.34	51.06	51.06
299	AMEX	TLTE	Thu, Dec 12, 2013	51.37	51.37	51.17	51.28
298	AMEX	TLTE	Wed, Dec 11, 2013	51.95	51.95	51.47	51.57
297	AMEX	TLTE	Tue, Dec 10, 2013	52.19	52.32	52.15	52.23
296	AMEX	TLTE	Mon, Dec 9, 2013	52.25	52.69	52.25	52.47
295	AMEX	TLTE	Fri, Dec 6, 2013	52.02	52.47	51.87	52.24
294	AMEX	TLTE	Thu, Dec 5, 2013	51.56	51.67	51.50	51.56
293	AMEX	TLTE	Wed, Dec 4, 2013	51.66	51.66	51.36	51.64
292	AMEX	TLTE	Tue, Dec 3, 2013	51.88	51.88	51.58	51.73
291	AMEX	TLTE	Mon, Dec 2, 2013	52.33	52.33	51.97	51.97
290	AMEX	TLTE	Fri, Nov 29, 2013	52.56	52.56	52.43	52.43
289	AMEX	TLTE	Wed, Nov 27, 2013	52.19	52.21	51.96	52.15
288	AMEX	TLTE	Tue, Nov 26, 2013	51.86	51.89	51.81	51.87
287	AMEX	TLTE	Mon, Nov 25, 2013	52.10	52.10	51.87	51.90
286	AMEX	TLTE	Fri, Nov 22, 2013	52.33	52.33	51.85	52.07
285	AMEX	TLTE	Thu, Nov 21, 2013	51.87	52.10	51.86	52.10
284	AMEX	TLTE	Wed, Nov 20, 2013	52.45	52.66	52.06	52.12
283	AMEX	TLTE	Tue, Nov 19, 2013	53.28	53.28	52.45	52.51
282	AMEX	TLTE	Mon, Nov 18, 2013	52.78	53.08	52.62	52.64
281	AMEX	TLTE	Fri, Nov 15, 2013	51.91	52.51	51.91	52.31
280	AMEX	TLTE	Thu, Nov 14, 2013	50.94	51.50	50.94	51.50
279	AMEX	TLTE	Wed, Nov 13, 2013	50.86	50.99	50.58	50.99
278	AMEX	TLTE	Tue, Nov 12, 2013	51.39	51.39	50.77	50.85
277	AMEX	TLTE	Mon, Nov 11, 2013	51.32	51.32	50.95	51.01
276	AMEX	TLTE	Fri, Nov 8, 2013	51.19	51.68	51.14	51.58
275	AMEX	TLTE	Thu, Nov 7, 2013	52.20	52.32	51.56	51.63
274	AMEX	TLTE	Wed, Nov 6, 2013	52.41	52.52	52.31	52.32
273	AMEX	TLTE	Tue, Nov 5, 2013	52.44	52.50	52.34	52.35
272	AMEX	TLTE	Mon, Nov 4, 2013	52.89	52.92	52.89	52.92
271	AMEX	TLTE	Fri, Nov 1, 2013	52.93	52.95	52.68	52.89
270	AMEX	TLTE	Thu, Oct 31, 2013	53.16	53.25	52.97	52.97
269	AMEX	TLTE	Wed, Oct 30, 2013	53.48	53.48	53.08	53.48
268	AMEX	TLTE	Tue, Oct 29, 2013	53.47	53.47	53.29	53.29
267	AMEX	TLTE	Mon, Oct 28, 2013	53.45	53.45	53.06	53.10
266	AMEX	TLTE	Fri, Oct 25, 2013	52.89	53.20	52.83	53.20
265	AMEX	TLTE	Thu, Oct 24, 2013	53.12	53.15	52.95	53.06
264	AMEX	TLTE	Wed, Oct 23, 2013	52.80	53.42	52.80	53.11
263	AMEX	TLTE	Tue, Oct 22, 2013	54.08	54.12	53.75	53.75
262	AMEX	TLTE	Mon, Oct 21, 2013	53.70	53.70	53.47	53.51
261	AMEX	TLTE	Fri, Oct 18, 2013	53.76	53.76	53.67	53.67
260	AMEX	TLTE	Thu, Oct 17, 2013	53.29	53.46	53.29	53.40
259	AMEX	TLTE	Wed, Oct 16, 2013	53.19	53.44	53.13	53.18
258	AMEX	TLTE	Tue, Oct 15, 2013	53.13	53.30	52.82	52.82
257	AMEX	TLTE	Mon, Oct 14, 2013	52.74	53.41	52.74	53.35
256	AMEX	TLTE	Fri, Oct 11, 2013	52.81	53.15	52.77	53.15
255	AMEX	TLTE	Thu, Oct 10, 2013	52.30	52.79	52.30	52.79
254	AMEX	TLTE	Wed, Oct 9, 2013	52.30	52.30	51.85	51.94
253	AMEX	TLTE	Tue, Oct 8, 2013	51.83	51.83	51.61	51.70
252	AMEX	TLTE	Mon, Oct 7, 2013	51.85	51.85	51.70	51.70
251	AMEX	TLTE	Fri, Oct 4, 2013	52.03	52.16	52.03	52.16
250	AMEX	TLTE	Thu, Oct 3, 2013	51.94	51.94	51.59	51.59
249	AMEX	TLTE	Wed, Oct 2, 2013	51.36	51.55	51.33	51.54
248	AMEX	TLTE	Tue, Oct 1, 2013	71.97	58.00	51.38	51.60
247	AMEX	TLTE	Mon, Sep 30, 2013	50.88	50.90	50.71	50.74
246	AMEX	TLTE	Fri, Sep 27, 2013	51.28	51.28	51.15	51.20
245	AMEX	TLTE	Thu, Sep 26, 2013	51.63	51.80	51.50	51.54
244	AMEX	TLTE	Wed, Sep 25, 2013	51.68	54.18	51.68	51.79
243	AMEX	TLTE	Tue, Sep 24, 2013	51.66	52.25	51.66	52.25
242	AMEX	TLTE	Mon, Sep 23, 2013	52.29	52.51	51.97	52.23
241	AMEX	TLTE	Fri, Sep 20, 2013	52.01	52.01	51.94	51.94
240	AMEX	TLTE	Thu, Sep 19, 2013	52.65	52.87	52.63	52.87
239	AMEX	TLTE	Wed, Sep 18, 2013	51.23	53.22	51.23	53.22
238	AMEX	TLTE	Tue, Sep 17, 2013	51.36	51.58	51.21	51.24
237	AMEX	TLTE	Mon, Sep 16, 2013	51.31	51.65	51.11	51.11
236	AMEX	TLTE	Fri, Sep 13, 2013	50.78	51.08	50.70	50.93
235	AMEX	TLTE	Thu, Sep 12, 2013	50.82	51.20	50.50	50.60
234	AMEX	TLTE	Wed, Sep 11, 2013	51.76	51.76	50.30	51.01
233	AMEX	TLTE	Tue, Sep 10, 2013	50.57	50.97	50.57	50.97
232	AMEX	TLTE	Mon, Sep 9, 2013	49.60	50.49	49.60	50.49
231	AMEX	TLTE	Fri, Sep 6, 2013	49.07	49.61	48.89	49.46
230	AMEX	TLTE	Thu, Sep 5, 2013	48.42	48.86	48.38	48.81
229	AMEX	TLTE	Wed, Sep 4, 2013	47.95	48.43	47.95	48.33
228	AMEX	TLTE	Tue, Sep 3, 2013	48.60	48.60	47.52	47.85
227	AMEX	TLTE	Fri, Aug 30, 2013	47.28	49.50	47.22	49.50
226	AMEX	TLTE	Thu, Aug 29, 2013	46.96	47.25	46.96	47.23
225	AMEX	TLTE	Wed, Aug 28, 2013	46.80	47.54	46.80	46.82
224	AMEX	TLTE	Tue, Aug 27, 2013	47.25	47.25	46.85	46.85
223	AMEX	TLTE	Mon, Aug 26, 2013	48.04	48.09	47.92	47.92
222	AMEX	TLTE	Fri, Aug 23, 2013	47.75	48.14	47.75	48.14
221	AMEX	TLTE	Thu, Aug 22, 2013	47.54	47.74	47.22	47.58
220	AMEX	TLTE	Wed, Aug 21, 2013	47.88	47.88	47.31	47.39
219	AMEX	TLTE	Tue, Aug 20, 2013	48.11	48.25	48.11	48.20
218	AMEX	TLTE	Mon, Aug 19, 2013	48.81	48.95	48.40	48.40
217	AMEX	TLTE	Fri, Aug 16, 2013	49.32	49.62	49.22	49.22
216	AMEX	TLTE	Thu, Aug 15, 2013	49.50	49.50	49.16	49.50
215	AMEX	TLTE	Wed, Aug 14, 2013	49.71	49.92	49.71	49.92
214	AMEX	TLTE	Tue, Aug 13, 2013	49.44	49.75	49.44	49.75
213	AMEX	TLTE	Mon, Aug 12, 2013	49.38	49.47	49.38	49.47
212	AMEX	TLTE	Fri, Aug 9, 2013	49.08	49.34	49.08	49.34
211	AMEX	TLTE	Thu, Aug 8, 2013	48.36	49.07	48.36	49.07
210	AMEX	TLTE	Wed, Aug 7, 2013	48.25	48.33	48.15	48.18
209	AMEX	TLTE	Tue, Aug 6, 2013	48.84	48.94	48.75	48.79
208	AMEX	TLTE	Mon, Aug 5, 2013	49.20	49.28	49.20	49.28
207	AMEX	TLTE	Fri, Aug 2, 2013	49.50	49.50	48.73	49.48
206	AMEX	TLTE	Thu, Aug 1, 2013	49.07	49.38	49.07	49.36
205	AMEX	TLTE	Wed, Jul 31, 2013	48.65	49.00	48.36	48.88
204	AMEX	TLTE	Tue, Jul 30, 2013	49.02	49.02	48.65	48.69
203	AMEX	TLTE	Mon, Jul 29, 2013	49.08	49.09	48.93	49.09
202	AMEX	TLTE	Fri, Jul 26, 2013	49.49	49.67	49.24	49.51
201	AMEX	TLTE	Thu, Jul 25, 2013	49.63	49.63	49.37	49.60
200	AMEX	TLTE	Wed, Jul 24, 2013	49.87	49.88	49.10	49.10
199	AMEX	TLTE	Tue, Jul 23, 2013	49.68	49.79	49.63	49.79
198	AMEX	TLTE	Mon, Jul 22, 2013	49.31	49.31	49.31	49.31
197	AMEX	TLTE	Fri, Jul 19, 2013	48.77	49.32	48.77	49.32
196	AMEX	TLTE	Thu, Jul 18, 2013	48.79	49.09	48.79	48.95
195	AMEX	TLTE	Wed, Jul 17, 2013	49.39	49.40	49.33	49.37
194	AMEX	TLTE	Tue, Jul 16, 2013	49.03	49.13	48.73	49.06
193	AMEX	TLTE	Mon, Jul 15, 2013	48.71	49.13	48.71	49.02
192	AMEX	TLTE	Fri, Jul 12, 2013	48.56	48.76	48.27	48.63
191	AMEX	TLTE	Thu, Jul 11, 2013	48.25	48.72	48.08	48.72
190	AMEX	TLTE	Wed, Jul 10, 2013	47.40	47.42	47.10	47.12
189	AMEX	TLTE	Tue, Jul 9, 2013	46.79	47.55	46.79	47.25
188	AMEX	TLTE	Mon, Jul 8, 2013	46.91	47.37	46.86	47.00
187	AMEX	TLTE	Fri, Jul 5, 2013	47.39	47.39	46.65	46.65
186	AMEX	TLTE	Wed, Jul 3, 2013	47.56	47.67	47.25	47.63
185	AMEX	TLTE	Tue, Jul 2, 2013	48.62	48.68	47.66	47.66
184	AMEX	TLTE	Mon, Jul 1, 2013	48.75	48.75	48.20	48.23
183	AMEX	TLTE	Fri, Jun 28, 2013	48.10	48.20	47.65	48.00
182	AMEX	TLTE	Thu, Jun 27, 2013	47.65	47.89	47.45	47.84
181	AMEX	TLTE	Wed, Jun 26, 2013	46.30	47.16	46.30	47.00
180	AMEX	TLTE	Tue, Jun 25, 2013	46.32	46.56	45.86	46.36
179	AMEX	TLTE	Mon, Jun 24, 2013	45.78	46.44	45.50	46.25
178	AMEX	TLTE	Fri, Jun 21, 2013	47.01	47.38	45.83	46.83
177	AMEX	TLTE	Thu, Jun 20, 2013	47.30	47.54	46.04	46.27
176	AMEX	TLTE	Wed, Jun 19, 2013	50.18	50.18	48.50	48.50
175	AMEX	TLTE	Tue, Jun 18, 2013	49.55	50.20	49.53	49.66
174	AMEX	TLTE	Mon, Jun 17, 2013	49.94	50.08	49.49	49.59
173	AMEX	TLTE	Fri, Jun 14, 2013	49.71	49.71	49.20	49.31
172	AMEX	TLTE	Thu, Jun 13, 2013	49.32	49.89	49.04	49.89
171	AMEX	TLTE	Wed, Jun 12, 2013	49.30	49.66	48.96	49.03
170	AMEX	TLTE	Tue, Jun 11, 2013	50.00	50.02	49.09	49.74
169	AMEX	TLTE	Mon, Jun 10, 2013	50.15	50.60	50.15	50.39
168	AMEX	TLTE	Fri, Jun 7, 2013	50.95	51.28	50.80	50.89
167	AMEX	TLTE	Thu, Jun 6, 2013	50.40	51.24	50.38	51.24
166	AMEX	TLTE	Wed, Jun 5, 2013	51.25	51.33	50.81	51.01
165	AMEX	TLTE	Tue, Jun 4, 2013	52.14	52.14	51.42	51.71
164	AMEX	TLTE	Mon, Jun 3, 2013	51.35	52.36	51.33	52.05
163	AMEX	TLTE	Fri, May 31, 2013	52.16	52.22	51.56	51.84
162	AMEX	TLTE	Thu, May 30, 2013	52.40	52.87	52.40	52.57
161	AMEX	TLTE	Wed, May 29, 2013	52.93	52.96	52.57	52.57
160	AMEX	TLTE	Tue, May 28, 2013	53.56	53.56	53.03	53.22
159	AMEX	TLTE	Fri, May 24, 2013	52.95	52.95	52.62	52.90
158	AMEX	TLTE	Thu, May 23, 2013	52.87	53.49	52.71	53.16
157	AMEX	TLTE	Wed, May 22, 2013	54.38	54.38	53.28	53.36
156	AMEX	TLTE	Tue, May 21, 2013	54.11	54.22	53.79	54.16
155	AMEX	TLTE	Mon, May 20, 2013	54.03	54.10	54.03	54.07
154	AMEX	TLTE	Fri, May 17, 2013	53.93	54.07	53.80	54.00
153	AMEX	TLTE	Thu, May 16, 2013	54.01	54.11	53.82	53.87
152	AMEX	TLTE	Wed, May 15, 2013	53.91	54.11	53.75	53.82
151	AMEX	TLTE	Tue, May 14, 2013	53.77	54.02	53.70	53.84
150	AMEX	TLTE	Mon, May 13, 2013	53.85	53.95	53.52	53.61
149	AMEX	TLTE	Fri, May 10, 2013	54.54	54.54	53.45	54.13
148	AMEX	TLTE	Thu, May 9, 2013	54.66	54.66	54.11	54.17
147	AMEX	TLTE	Wed, May 8, 2013	54.40	54.72	54.20	54.47
146	AMEX	TLTE	Tue, May 7, 2013	54.01	54.23	53.95	54.23
145	AMEX	TLTE	Mon, May 6, 2013	53.59	53.94	53.51	53.80
144	AMEX	TLTE	Fri, May 3, 2013	53.93	54.02	53.71	53.73
143	AMEX	TLTE	Thu, May 2, 2013	53.11	53.53	52.75	53.53
142	AMEX	TLTE	Wed, May 1, 2013	53.41	53.41	52.83	52.83
141	AMEX	TLTE	Tue, Apr 30, 2013	53.35	53.45	52.94	53.34
140	AMEX	TLTE	Mon, Apr 29, 2013	52.86	53.10	52.86	53.03
139	AMEX	TLTE	Fri, Apr 26, 2013	52.51	52.75	52.30	52.75
138	AMEX	TLTE	Thu, Apr 25, 2013	52.94	53.30	52.84	53.03
137	AMEX	TLTE	Wed, Apr 24, 2013	52.33	52.56	52.31	52.55
136	AMEX	TLTE	Tue, Apr 23, 2013	52.15	52.39	52.15	52.33
135	AMEX	TLTE	Mon, Apr 22, 2013	52.02	52.14	52.02	52.14
134	AMEX	TLTE	Fri, Apr 19, 2013	51.75	51.80	51.70	51.80
133	AMEX	TLTE	Thu, Apr 18, 2013	51.29	51.34	51.18	51.21
132	AMEX	TLTE	Wed, Apr 17, 2013	51.16	51.30	50.92	51.16
131	AMEX	TLTE	Tue, Apr 16, 2013	51.40	51.81	51.40	51.79
130	AMEX	TLTE	Mon, Apr 15, 2013	51.45	51.45	50.85	50.85
129	AMEX	TLTE	Fri, Apr 12, 2013	52.19	52.29	51.60	52.25
128	AMEX	TLTE	Thu, Apr 11, 2013	52.68	52.81	52.59	52.59
127	AMEX	TLTE	Wed, Apr 10, 2013	52.66	52.74	52.49	52.51
126	AMEX	TLTE	Tue, Apr 9, 2013	51.53	52.20	51.53	52.03
125	AMEX	TLTE	Mon, Apr 8, 2013	51.30	51.67	51.00	51.61
124	AMEX	TLTE	Fri, Apr 5, 2013	50.41	51.82	50.41	51.79
123	AMEX	TLTE	Thu, Apr 4, 2013	52.00	52.16	51.59	51.96
122	AMEX	TLTE	Wed, Apr 3, 2013	52.49	52.49	51.90	52.09
121	AMEX	TLTE	Tue, Apr 2, 2013	52.76	52.85	52.43	52.71
120	AMEX	TLTE	Mon, Apr 1, 2013	52.57	52.66	52.18	52.49
119	AMEX	TLTE	Thu, Mar 28, 2013	52.87	53.05	52.61	52.90
118	AMEX	TLTE	Wed, Mar 27, 2013	52.40	52.89	52.40	52.79
117	AMEX	TLTE	Tue, Mar 26, 2013	52.73	52.79	52.59	52.62
116	AMEX	TLTE	Mon, Mar 25, 2013	52.33	52.60	52.18	52.20
115	AMEX	TLTE	Fri, Mar 22, 2013	52.27	52.43	52.04	52.09
114	AMEX	TLTE	Thu, Mar 21, 2013	52.26	52.60	52.12	52.19
113	AMEX	TLTE	Wed, Mar 20, 2013	52.49	52.77	52.17	52.50
112	AMEX	TLTE	Tue, Mar 19, 2013	52.70	52.70	51.92	52.10
111	AMEX	TLTE	Mon, Mar 18, 2013	53.01	53.40	52.85	52.86
110	AMEX	TLTE	Fri, Mar 15, 2013	53.49	53.84	53.35	53.38
109	AMEX	TLTE	Thu, Mar 14, 2013	53.71	54.08	53.24	53.78
108	AMEX	TLTE	Wed, Mar 13, 2013	53.71	53.71	53.35	53.56
107	AMEX	TLTE	Tue, Mar 12, 2013	54.20	54.20	53.80	53.99
106	AMEX	TLTE	Mon, Mar 11, 2013	54.48	54.50	54.48	54.48
105	AMEX	TLTE	Fri, Mar 8, 2013	54.41	54.68	54.34	54.59
104	AMEX	TLTE	Thu, Mar 7, 2013	54.55	54.55	53.84	54.25
103	AMEX	TLTE	Wed, Mar 6, 2013	54.00	54.34	53.87	54.05
102	AMEX	TLTE	Tue, Mar 5, 2013	53.19	54.20	53.17	53.96
101	AMEX	TLTE	Mon, Mar 4, 2013	53.33	53.51	52.81	53.34
100	AMEX	TLTE	Fri, Mar 1, 2013	53.51	54.06	53.36	53.85
99	AMEX	TLTE	Thu, Feb 28, 2013	53.83	54.50	53.64	53.74
98	AMEX	TLTE	Wed, Feb 27, 2013	53.53	54.20	53.16	53.89
97	AMEX	TLTE	Tue, Feb 26, 2013	52.95	53.39	52.88	53.39
96	AMEX	TLTE	Mon, Feb 25, 2013	54.30	54.30	53.00	53.00
95	AMEX	TLTE	Fri, Feb 22, 2013	53.69	53.74	53.35	53.60
94	AMEX	TLTE	Thu, Feb 21, 2013	53.61	54.47	53.07	53.40
93	AMEX	TLTE	Wed, Feb 20, 2013	54.35	54.35	53.76	53.94
92	AMEX	TLTE	Tue, Feb 19, 2013	54.39	54.60	54.33	54.41
91	AMEX	TLTE	Fri, Feb 15, 2013	54.41	54.41	54.41	54.41
90	AMEX	TLTE	Thu, Feb 14, 2013	54.38	54.60	54.28	54.49
89	AMEX	TLTE	Wed, Feb 13, 2013	54.59	54.74	54.14	54.27
88	AMEX	TLTE	Tue, Feb 12, 2013	53.81	54.52	53.78	54.31
87	AMEX	TLTE	Mon, Feb 11, 2013	54.08	54.18	53.71	54.11
86	AMEX	TLTE	Fri, Feb 8, 2013	54.45	54.45	53.80	54.27
85	AMEX	TLTE	Thu, Feb 7, 2013	53.80	53.96	53.47	53.91
84	AMEX	TLTE	Wed, Feb 6, 2013	54.11	54.24	54.10	54.24
83	AMEX	TLTE	Tue, Feb 5, 2013	54.39	54.62	54.26	54.48
82	AMEX	TLTE	Fri, Feb 1, 2013	54.93	54.95	54.93	54.93
81	AMEX	TLTE	Thu, Jan 31, 2013	54.60	54.71	54.08	54.48
80	AMEX	TLTE	Wed, Jan 30, 2013	54.51	54.62	54.10	54.41
79	AMEX	TLTE	Tue, Jan 29, 2013	54.32	54.64	54.10	54.56
78	AMEX	TLTE	Mon, Jan 28, 2013	54.62	54.62	54.00	54.00
77	AMEX	TLTE	Fri, Jan 25, 2013	54.67	54.67	54.19	54.40
76	AMEX	TLTE	Thu, Jan 24, 2013	55.07	55.63	54.69	54.73
75	AMEX	TLTE	Wed, Jan 23, 2013	54.75	55.24	54.69	54.73
74	AMEX	TLTE	Tue, Jan 22, 2013	54.91	55.10	54.84	55.05
73	AMEX	TLTE	Fri, Jan 18, 2013	54.90	55.05	54.90	55.05
72	AMEX	TLTE	Thu, Jan 17, 2013	54.58	54.91	54.58	54.90
71	AMEX	TLTE	Wed, Jan 16, 2013	54.30	54.78	54.30	54.51
70	AMEX	TLTE	Tue, Jan 15, 2013	54.57	54.80	54.57	54.62
69	AMEX	TLTE	Mon, Jan 14, 2013	54.62	54.74	54.59	54.74
68	AMEX	TLTE	Fri, Jan 11, 2013	55.47	55.47	54.19	54.63
67	AMEX	TLTE	Thu, Jan 10, 2013	54.84	55.01	54.84	55.01
66	AMEX	TLTE	Wed, Jan 9, 2013	54.50	54.75	54.44	54.61
65	AMEX	TLTE	Tue, Jan 8, 2013	54.34	54.52	54.10	54.35
64	AMEX	TLTE	Mon, Jan 7, 2013	54.64	54.93	54.64	54.93
63	AMEX	TLTE	Fri, Jan 4, 2013	55.95	55.95	54.43	55.10
62	AMEX	TLTE	Thu, Jan 3, 2013	55.01	55.67	54.86	55.56
61	AMEX	TLTE	Wed, Jan 2, 2013	54.60	55.08	54.45	54.96
60	AMEX	TLTE	Mon, Dec 31, 2012	53.48	53.98	53.40	53.98
59	AMEX	TLTE	Fri, Dec 28, 2012	53.70	53.70	53.12	53.12
58	AMEX	TLTE	Thu, Dec 27, 2012	52.93	52.95	52.74	52.91
57	AMEX	TLTE	Wed, Dec 26, 2012	52.98	52.98	52.98	52.98
56	AMEX	TLTE	Mon, Dec 24, 2012	52.68	52.88	52.68	52.70
55	AMEX	TLTE	Fri, Dec 21, 2012	52.65	53.78	52.62	52.70
54	AMEX	TLTE	Thu, Dec 20, 2012	53.10	53.22	53.08	53.22
53	AMEX	TLTE	Wed, Dec 19, 2012	53.16	53.16	52.88	52.88
52	AMEX	TLTE	Tue, Dec 18, 2012	52.93	53.13	52.93	53.10
51	AMEX	TLTE	Mon, Dec 17, 2012	52.45	52.91	52.45	52.84
50	AMEX	TLTE	Fri, Dec 14, 2012	52.60	52.65	52.49	52.61
49	AMEX	TLTE	Thu, Dec 13, 2012	52.35	52.61	52.28	52.61
48	AMEX	TLTE	Wed, Dec 12, 2012	52.41	52.74	52.36	52.44
47	AMEX	TLTE	Tue, Dec 11, 2012	52.34	52.34	52.20	52.24
46	AMEX	TLTE	Mon, Dec 10, 2012	52.03	52.13	52.03	52.13
45	AMEX	TLTE	Fri, Dec 7, 2012	51.77	51.91	51.77	51.91
44	AMEX	TLTE	Thu, Dec 6, 2012	51.82	51.82	51.82	51.82
43	AMEX	TLTE	Wed, Dec 5, 2012	51.53	51.60	51.48	51.52
42	AMEX	TLTE	Tue, Dec 4, 2012	50.99	51.04	50.96	51.04
41	AMEX	TLTE	Mon, Dec 3, 2012	50.97	50.98	50.78	50.78
40	AMEX	TLTE	Fri, Nov 30, 2012	51.39	51.39	50.69	50.82
39	AMEX	TLTE	Thu, Nov 29, 2012	50.55	50.75	50.55	50.75
38	AMEX	TLTE	Wed, Nov 28, 2012	50.14	50.55	50.14	50.49
37	AMEX	TLTE	Tue, Nov 27, 2012	50.45	50.65	50.20	50.20
36	AMEX	TLTE	Mon, Nov 26, 2012	50.44	50.44	50.35	50.39
35	AMEX	TLTE	Wed, Nov 21, 2012	49.76	49.96	49.76	49.96
34	AMEX	TLTE	Tue, Nov 20, 2012	50.20	50.20	49.75	49.76
33	AMEX	TLTE	Mon, Nov 19, 2012	49.81	49.88	49.81	49.88
32	AMEX	TLTE	Fri, Nov 16, 2012	49.25	49.25	49.25	49.25
31	AMEX	TLTE	Thu, Nov 15, 2012	49.27	49.34	49.26	49.34
30	AMEX	TLTE	Wed, Nov 14, 2012	49.76	49.76	49.21	49.21
29	AMEX	TLTE	Tue, Nov 13, 2012	49.94	50.01	49.90	49.90
28	AMEX	TLTE	Mon, Nov 12, 2012	50.20	50.41	50.20	50.41
27	AMEX	TLTE	Fri, Nov 9, 2012	50.42	50.42	50.32	50.32
26	AMEX	TLTE	Thu, Nov 8, 2012	50.31	50.38	50.14	50.14
25	AMEX	TLTE	Wed, Nov 7, 2012	50.48	50.49	50.03	50.49
24	AMEX	TLTE	Tue, Nov 6, 2012	51.04	51.04	51.04	51.04
23	AMEX	TLTE	Mon, Nov 5, 2012	50.72	50.92	50.72	50.78
22	AMEX	TLTE	Fri, Nov 2, 2012	50.70	50.70	50.50	50.50
21	AMEX	TLTE	Thu, Nov 1, 2012	50.87	50.96	50.84	50.96
20	AMEX	TLTE	Wed, Oct 31, 2012	51.29	51.29	50.48	50.52
19	AMEX	TLTE	Fri, Oct 26, 2012	50.23	50.29	50.23	50.25
18	AMEX	TLTE	Thu, Oct 25, 2012	50.39	50.55	50.39	50.55
17	AMEX	TLTE	Wed, Oct 24, 2012	50.26	50.26	50.26	50.26
16	AMEX	TLTE	Mon, Oct 22, 2012	51.01	51.01	50.61	50.93
15	AMEX	TLTE	Fri, Oct 19, 2012	50.44	50.52	50.44	50.52
14	AMEX	TLTE	Thu, Oct 18, 2012	51.22	51.28	50.96	51.04
13	AMEX	TLTE	Wed, Oct 17, 2012	51.00	51.34	51.00	51.34
12	AMEX	TLTE	Tue, Oct 16, 2012	51.06	51.06	50.99	50.99
11	AMEX	TLTE	Mon, Oct 15, 2012	50.40	50.49	50.40	50.49
10	AMEX	TLTE	Fri, Oct 12, 2012	50.24	50.24	50.24	50.24
9	AMEX	TLTE	Thu, Oct 11, 2012	50.28	50.28	50.23	50.23
8	AMEX	TLTE	Wed, Oct 10, 2012	50.23	50.23	49.99	49.99
7	AMEX	TLTE	Tue, Oct 9, 2012	50.24	50.36	50.24	50.36
6	AMEX	TLTE	Fri, Oct 5, 2012	51.59	51.59	50.99	50.99
5	AMEX	TLTE	Thu, Oct 4, 2012	51.14	51.14	51.14	51.14
4	AMEX	TLTE	Wed, Oct 3, 2012	50.93	50.95	50.79	50.81
3	AMEX	TLTE	Tue, Oct 2, 2012	50.86	50.86	50.80	50.80
2	AMEX	TLTE	Mon, Oct 1, 2012	51.00	51.00	51.00	51.00
1	AMEX	TLTE	Fri, Sep 28, 2012	50.41	50.41	50.41	50.41
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares Morningstar Emerging Markets Factor Tilt Index Fund AMEX:TLTE 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