Direxion Small Cap Bull 3X Shares AMEX:TNA Historical Prices

Below are the 3889 trading days of historical prices for TNA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3889	AMEX	TNA	Fri, Apr 19, 2024	32.14	33.39	31.85	32.73
3888	AMEX	TNA	Thu, Apr 18, 2024	33.06	34.05	32.30	32.61
3887	AMEX	TNA	Wed, Apr 17, 2024	34.51	34.62	32.75	32.81
3886	AMEX	TNA	Tue, Apr 16, 2024	33.51	34.43	32.94	33.82
3885	AMEX	TNA	Mon, Apr 15, 2024	36.12	36.60	33.79	34.25
3884	AMEX	TNA	Fri, Apr 12, 2024	37.22	37.61	35.24	35.80
3883	AMEX	TNA	Thu, Apr 11, 2024	37.67	38.19	36.66	37.89
3882	AMEX	TNA	Wed, Apr 10, 2024	37.31	38.30	36.34	37.12
3881	AMEX	TNA	Tue, Apr 9, 2024	40.24	40.66	39.22	40.34
3880	AMEX	TNA	Mon, Apr 8, 2024	40.09	40.35	39.30	39.86
3879	AMEX	TNA	Fri, Apr 5, 2024	38.50	39.95	38.35	39.26
3878	AMEX	TNA	Thu, Apr 4, 2024	41.37	41.66	38.56	38.82
3877	AMEX	TNA	Wed, Apr 3, 2024	38.71	40.45	38.66	40.08
3876	AMEX	TNA	Tue, Apr 2, 2024	40.12	40.18	38.72	39.38
3875	AMEX	TNA	Mon, Apr 1, 2024	43.19	43.19	41.45	41.68
3874	AMEX	TNA	Thu, Mar 28, 2024	42.73	43.84	42.61	42.92
3873	AMEX	TNA	Wed, Mar 27, 2024	40.86	42.53	40.49	42.50
3872	AMEX	TNA	Tue, Mar 26, 2024	41.07	41.40	39.88	39.98
3871	AMEX	TNA	Mon, Mar 25, 2024	40.28	41.04	40.17	40.19
3870	AMEX	TNA	Fri, Mar 22, 2024	41.62	41.84	39.97	40.00
3869	AMEX	TNA	Thu, Mar 21, 2024	41.13	42.25	41.04	41.62
3868	AMEX	TNA	Wed, Mar 20, 2024	37.75	40.82	37.51	40.32
3867	AMEX	TNA	Tue, Mar 19, 2024	36.79	38.42	36.71	38.07
3866	AMEX	TNA	Mon, Mar 18, 2024	38.59	38.73	37.45	37.55
3865	AMEX	TNA	Fri, Mar 15, 2024	37.70	38.68	37.59	38.30
3864	AMEX	TNA	Thu, Mar 14, 2024	39.90	40.03	37.04	38.05
3863	AMEX	TNA	Wed, Mar 13, 2024	39.83	40.82	39.78	40.32
3862	AMEX	TNA	Tue, Mar 12, 2024	39.97	40.43	38.99	39.87
3861	AMEX	TNA	Mon, Mar 11, 2024	40.48	41.01	39.77	40.04
3860	AMEX	TNA	Fri, Mar 8, 2024	42.17	43.15	40.41	40.96
3859	AMEX	TNA	Thu, Mar 7, 2024	40.98	41.78	40.80	41.08
3858	AMEX	TNA	Wed, Mar 6, 2024	40.58	40.64	39.49	40.12
3857	AMEX	TNA	Tue, Mar 5, 2024	39.63	40.55	38.86	39.27
3856	AMEX	TNA	Mon, Mar 4, 2024	41.25	41.69	40.33	40.45
3855	AMEX	TNA	Fri, Mar 1, 2024	39.80	40.82	39.00	40.60
3854	AMEX	TNA	Thu, Feb 29, 2024	40.19	40.69	38.67	39.30
3853	AMEX	TNA	Wed, Feb 28, 2024	38.65	39.47	38.33	38.65
3852	AMEX	TNA	Tue, Feb 27, 2024	39.04	39.69	38.74	39.52
3851	AMEX	TNA	Mon, Feb 26, 2024	37.15	38.24	36.85	38.01
3850	AMEX	TNA	Fri, Feb 23, 2024	37.11	37.96	36.55	37.31
3849	AMEX	TNA	Thu, Feb 22, 2024	36.62	37.41	36.21	37.09
3848	AMEX	TNA	Wed, Feb 21, 2024	36.09	36.48	35.42	36.27
3847	AMEX	TNA	Tue, Feb 20, 2024	36.99	37.27	36.29	36.79
3846	AMEX	TNA	Fri, Feb 16, 2024	38.65	39.59	38.06	38.39
3845	AMEX	TNA	Thu, Feb 15, 2024	38.11	40.22	38.00	40.00
3844	AMEX	TNA	Wed, Feb 14, 2024	36.34	37.50	35.59	37.17
3843	AMEX	TNA	Tue, Feb 13, 2024	35.68	36.39	33.81	34.74
3842	AMEX	TNA	Mon, Feb 12, 2024	37.87	39.93	37.84	39.58
3841	AMEX	TNA	Fri, Feb 9, 2024	36.24	37.68	35.99	37.58
3840	AMEX	TNA	Thu, Feb 8, 2024	34.36	35.95	34.03	35.86
3839	AMEX	TNA	Wed, Feb 7, 2024	34.76	34.81	33.69	34.31
3838	AMEX	TNA	Tue, Feb 6, 2024	33.53	34.63	33.18	34.53
3837	AMEX	TNA	Mon, Feb 5, 2024	33.99	34.29	32.66	33.64
3836	AMEX	TNA	Fri, Feb 2, 2024	34.37	35.60	33.91	35.03
3835	AMEX	TNA	Thu, Feb 1, 2024	35.02	35.75	33.52	35.66
3834	AMEX	TNA	Wed, Jan 31, 2024	36.68	37.65	34.18	34.20
3833	AMEX	TNA	Tue, Jan 30, 2024	37.37	37.67	36.63	36.99
3832	AMEX	TNA	Mon, Jan 29, 2024	36.17	37.95	35.58	37.95
3831	AMEX	TNA	Fri, Jan 26, 2024	36.60	37.11	35.75	36.08
3830	AMEX	TNA	Thu, Jan 25, 2024	36.70	37.00	35.26	36.05
3829	AMEX	TNA	Wed, Jan 24, 2024	37.45	37.51	35.11	35.23
3828	AMEX	TNA	Tue, Jan 23, 2024	37.39	37.61	35.59	36.10
3827	AMEX	TNA	Mon, Jan 22, 2024	35.21	36.63	35.17	36.53
3826	AMEX	TNA	Fri, Jan 19, 2024	33.68	34.52	32.63	34.32
3825	AMEX	TNA	Thu, Jan 18, 2024	33.41	33.66	32.13	33.39
3824	AMEX	TNA	Wed, Jan 17, 2024	32.12	33.04	31.79	32.80
3823	AMEX	TNA	Tue, Jan 16, 2024	34.01	34.33	33.15	33.56
3822	AMEX	TNA	Fri, Jan 12, 2024	36.30	36.90	34.53	34.85
3821	AMEX	TNA	Thu, Jan 11, 2024	35.59	35.73	33.82	35.08
3820	AMEX	TNA	Wed, Jan 10, 2024	35.75	36.11	34.83	35.91
3819	AMEX	TNA	Tue, Jan 9, 2024	35.53	36.33	34.96	35.86
3818	AMEX	TNA	Mon, Jan 8, 2024	35.00	37.02	34.47	36.99
3817	AMEX	TNA	Fri, Jan 5, 2024	34.71	36.20	34.48	35.01
3816	AMEX	TNA	Thu, Jan 4, 2024	35.50	36.20	35.29	35.39
3815	AMEX	TNA	Wed, Jan 3, 2024	37.43	37.60	35.36	35.54
3814	AMEX	TNA	Tue, Jan 2, 2024	38.62	39.91	38.05	38.74
3813	AMEX	TNA	Fri, Dec 29, 2023	41.09	41.42	39.41	39.45
3812	AMEX	TNA	Thu, Dec 28, 2023	41.37	42.16	41.02	41.39
3811	AMEX	TNA	Wed, Dec 27, 2023	41.76	42.38	41.13	41.91
3810	AMEX	TNA	Tue, Dec 26, 2023	40.42	41.82	40.12	41.49
3809	AMEX	TNA	Fri, Dec 22, 2023	39.63	40.77	39.26	40.01
3808	AMEX	TNA	Thu, Dec 21, 2023	38.34	39.06	37.75	39.05
3807	AMEX	TNA	Wed, Dec 20, 2023	39.42	40.78	37.25	37.08
3806	AMEX	TNA	Tue, Dec 19, 2023	38.22	39.85	37.97	39.66
3805	AMEX	TNA	Mon, Dec 18, 2023	37.94	38.42	37.23	37.47
3804	AMEX	TNA	Fri, Dec 15, 2023	38.54	38.89	36.82	37.44
3803	AMEX	TNA	Thu, Dec 14, 2023	37.42	39.15	37.19	38.42
3802	AMEX	TNA	Wed, Dec 13, 2023	32.27	35.67	31.53	35.67
3801	AMEX	TNA	Tue, Dec 12, 2023	32.23	32.56	31.39	32.24
3800	AMEX	TNA	Mon, Dec 11, 2023	32.08	32.54	31.67	32.31
3799	AMEX	TNA	Fri, Dec 8, 2023	31.34	32.62	31.16	32.14
3798	AMEX	TNA	Thu, Dec 7, 2023	30.91	31.51	30.45	31.50
3797	AMEX	TNA	Wed, Dec 6, 2023	31.63	32.74	30.67	30.73
3796	AMEX	TNA	Tue, Dec 5, 2023	31.82	31.82	30.77	30.97
3795	AMEX	TNA	Mon, Dec 4, 2023	30.94	32.34	30.84	32.29
3794	AMEX	TNA	Fri, Dec 1, 2023	28.55	31.42	28.08	31.33
3793	AMEX	TNA	Thu, Nov 30, 2023	28.98	29.26	28.37	28.76
3792	AMEX	TNA	Wed, Nov 29, 2023	28.75	29.79	28.36	28.49
3791	AMEX	TNA	Tue, Nov 28, 2023	28.31	28.60	27.65	28.04
3790	AMEX	TNA	Mon, Nov 27, 2023	28.28	28.57	27.68	28.41
3789	AMEX	TNA	Fri, Nov 24, 2023	28.10	28.87	27.96	28.69
3788	AMEX	TNA	Wed, Nov 22, 2023	28.16	28.73	27.82	28.14
3787	AMEX	TNA	Tue, Nov 21, 2023	28.21	28.36	27.60	27.64
3786	AMEX	TNA	Mon, Nov 20, 2023	28.41	28.93	28.02	28.76
3785	AMEX	TNA	Fri, Nov 17, 2023	27.92	28.45	27.73	28.31
3784	AMEX	TNA	Thu, Nov 16, 2023	28.27	28.51	26.84	27.27
3783	AMEX	TNA	Wed, Nov 15, 2023	28.43	30.02	28.27	28.60
3782	AMEX	TNA	Tue, Nov 14, 2023	26.62	28.45	26.61	28.45
3781	AMEX	TNA	Mon, Nov 13, 2023	24.02	24.69	23.71	24.43
3780	AMEX	TNA	Fri, Nov 10, 2023	24.02	24.66	23.43	24.42
3779	AMEX	TNA	Thu, Nov 9, 2023	25.30	25.31	23.53	23.67
3778	AMEX	TNA	Wed, Nov 8, 2023	25.62	25.82	24.56	24.82
3777	AMEX	TNA	Tue, Nov 7, 2023	25.57	26.01	25.13	25.71
3776	AMEX	TNA	Mon, Nov 6, 2023	26.94	27.08	25.50	25.96
3775	AMEX	TNA	Fri, Nov 3, 2023	26.20	27.44	26.19	26.92
3774	AMEX	TNA	Thu, Nov 2, 2023	24.03	24.98	23.86	24.94
3773	AMEX	TNA	Wed, Nov 1, 2023	22.69	23.16	22.11	23.08
3772	AMEX	TNA	Tue, Oct 31, 2023	22.26	22.91	22.03	22.77
3771	AMEX	TNA	Mon, Oct 30, 2023	22.41	22.83	21.68	22.17
3770	AMEX	TNA	Fri, Oct 27, 2023	22.75	22.88	21.58	21.82
3769	AMEX	TNA	Thu, Oct 26, 2023	22.63	23.28	22.23	22.65
3768	AMEX	TNA	Wed, Oct 25, 2023	23.00	23.28	22.32	22.48
3767	AMEX	TNA	Tue, Oct 24, 2023	23.63	24.12	23.19	23.60
3766	AMEX	TNA	Mon, Oct 23, 2023	23.31	24.06	22.88	23.08
3765	AMEX	TNA	Fri, Oct 20, 2023	24.60	24.74	23.64	23.69
3764	AMEX	TNA	Thu, Oct 19, 2023	25.65	26.23	24.52	24.66
3763	AMEX	TNA	Wed, Oct 18, 2023	26.96	26.98	25.74	25.89
3762	AMEX	TNA	Tue, Oct 17, 2023	26.19	28.27	26.18	27.63
3761	AMEX	TNA	Mon, Oct 16, 2023	26.11	26.87	25.81	26.67
3760	AMEX	TNA	Fri, Oct 13, 2023	26.42	26.59	25.22	25.49
3759	AMEX	TNA	Thu, Oct 12, 2023	28.16	28.16	25.73	26.17
3758	AMEX	TNA	Wed, Oct 11, 2023	28.30	28.83	27.46	28.05
3757	AMEX	TNA	Tue, Oct 10, 2023	27.45	28.73	27.44	28.21
3756	AMEX	TNA	Mon, Oct 9, 2023	26.31	27.56	26.26	27.31
3755	AMEX	TNA	Fri, Oct 6, 2023	25.65	27.26	25.26	26.83
3754	AMEX	TNA	Thu, Oct 5, 2023	25.86	26.37	25.48	26.15
3753	AMEX	TNA	Wed, Oct 4, 2023	25.97	26.27	25.11	26.07
3752	AMEX	TNA	Tue, Oct 3, 2023	26.91	27.18	25.70	26.07
3751	AMEX	TNA	Mon, Oct 2, 2023	28.57	28.74	27.01	27.42
3750	AMEX	TNA	Fri, Sep 29, 2023	29.86	29.95	28.48	28.74
3749	AMEX	TNA	Thu, Sep 28, 2023	28.48	29.68	28.43	29.25
3748	AMEX	TNA	Wed, Sep 27, 2023	28.21	28.91	27.73	28.49
3747	AMEX	TNA	Tue, Sep 26, 2023	28.27	28.98	27.66	27.73
3746	AMEX	TNA	Mon, Sep 25, 2023	27.96	28.99	27.88	28.81
3745	AMEX	TNA	Fri, Sep 22, 2023	28.87	29.27	28.39	28.45
3744	AMEX	TNA	Thu, Sep 21, 2023	29.38	29.51	28.66	28.70
3743	AMEX	TNA	Wed, Sep 20, 2023	31.36	31.94	30.08	30.11
3742	AMEX	TNA	Tue, Sep 19, 2023	31.43	31.85	30.70	31.04
3741	AMEX	TNA	Mon, Sep 18, 2023	32.09	32.12	31.40	31.41
3740	AMEX	TNA	Fri, Sep 15, 2023	32.68	32.83	31.61	32.05
3739	AMEX	TNA	Thu, Sep 14, 2023	32.59	33.38	32.44	33.10
3738	AMEX	TNA	Wed, Sep 13, 2023	32.62	32.81	31.51	31.84
3737	AMEX	TNA	Tue, Sep 12, 2023	32.37	33.07	32.22	32.51
3736	AMEX	TNA	Mon, Sep 11, 2023	33.01	33.27	32.48	32.56
3735	AMEX	TNA	Fri, Sep 8, 2023	32.67	32.81	32.08	32.40
3734	AMEX	TNA	Thu, Sep 7, 2023	33.03	33.13	32.18	32.62
3733	AMEX	TNA	Wed, Sep 6, 2023	34.08	34.64	33.01	33.60
3732	AMEX	TNA	Tue, Sep 5, 2023	35.58	35.71	33.94	34.00
3731	AMEX	TNA	Fri, Sep 1, 2023	35.84	36.82	35.71	36.21
3730	AMEX	TNA	Thu, Aug 31, 2023	35.39	35.97	35.00	35.05
3729	AMEX	TNA	Wed, Aug 30, 2023	34.60	35.64	34.37	35.28
3728	AMEX	TNA	Tue, Aug 29, 2023	33.40	34.94	32.89	34.83
3727	AMEX	TNA	Mon, Aug 28, 2023	33.07	34.07	33.05	33.47
3726	AMEX	TNA	Fri, Aug 25, 2023	32.68	33.15	31.37	32.59
3725	AMEX	TNA	Thu, Aug 24, 2023	33.38	33.93	32.23	32.28
3724	AMEX	TNA	Wed, Aug 23, 2023	32.71	33.82	32.39	33.61
3723	AMEX	TNA	Tue, Aug 22, 2023	33.28	33.55	32.30	32.65
3722	AMEX	TNA	Mon, Aug 21, 2023	33.11	33.41	32.23	32.90
3721	AMEX	TNA	Fri, Aug 18, 2023	31.79	33.41	31.65	33.11
3720	AMEX	TNA	Thu, Aug 17, 2023	34.04	34.26	32.58	32.62
3719	AMEX	TNA	Wed, Aug 16, 2023	35.01	35.60	33.80	33.81
3718	AMEX	TNA	Tue, Aug 15, 2023	35.88	35.95	35.03	35.16
3717	AMEX	TNA	Mon, Aug 14, 2023	36.15	36.58	35.39	36.56
3716	AMEX	TNA	Fri, Aug 11, 2023	36.19	37.16	36.06	36.77
3715	AMEX	TNA	Thu, Aug 10, 2023	37.55	38.62	36.16	36.65
3714	AMEX	TNA	Wed, Aug 9, 2023	37.94	37.94	36.68	37.20
3713	AMEX	TNA	Tue, Aug 8, 2023	37.50	38.18	36.53	38.11
3712	AMEX	TNA	Mon, Aug 7, 2023	39.01	39.24	37.84	38.85
3711	AMEX	TNA	Fri, Aug 4, 2023	39.11	40.01	38.47	38.77
3710	AMEX	TNA	Thu, Aug 3, 2023	38.84	39.65	38.11	39.02
3709	AMEX	TNA	Wed, Aug 2, 2023	39.66	39.96	38.73	39.36
3708	AMEX	TNA	Tue, Aug 1, 2023	40.80	41.13	39.77	41.05
3707	AMEX	TNA	Mon, Jul 31, 2023	40.55	41.65	40.51	41.61
3706	AMEX	TNA	Fri, Jul 28, 2023	39.93	40.53	39.65	40.25
3705	AMEX	TNA	Thu, Jul 27, 2023	41.03	41.20	38.30	38.77
3704	AMEX	TNA	Wed, Jul 26, 2023	39.28	40.76	39.27	40.33
3703	AMEX	TNA	Tue, Jul 25, 2023	39.20	40.19	39.11	39.46
3702	AMEX	TNA	Mon, Jul 24, 2023	39.24	40.22	38.87	39.42
3701	AMEX	TNA	Fri, Jul 21, 2023	40.34	40.46	38.93	39.13
3700	AMEX	TNA	Thu, Jul 20, 2023	40.72	40.72	39.08	39.61
3699	AMEX	TNA	Wed, Jul 19, 2023	40.54	41.15	40.11	40.62
3698	AMEX	TNA	Tue, Jul 18, 2023	38.78	40.38	38.66	40.16
3697	AMEX	TNA	Mon, Jul 17, 2023	37.42	39.18	37.28	38.71
3696	AMEX	TNA	Fri, Jul 14, 2023	38.60	38.62	36.78	37.54
3695	AMEX	TNA	Thu, Jul 13, 2023	38.18	38.84	37.74	38.68
3694	AMEX	TNA	Wed, Jul 12, 2023	38.31	38.47	37.50	37.76
3693	AMEX	TNA	Tue, Jul 11, 2023	35.88	36.77	35.42	36.56
3692	AMEX	TNA	Mon, Jul 10, 2023	33.71	35.62	33.48	35.59
3691	AMEX	TNA	Fri, Jul 7, 2023	32.86	34.73	32.85	33.90
3690	AMEX	TNA	Thu, Jul 6, 2023	33.24	33.29	31.63	32.77
3689	AMEX	TNA	Wed, Jul 5, 2023	35.23	35.28	34.27	34.47
3688	AMEX	TNA	Mon, Jul 3, 2023	35.14	36.21	35.03	35.70
3687	AMEX	TNA	Fri, Jun 30, 2023	35.87	35.98	35.13	35.29
3686	AMEX	TNA	Thu, Jun 29, 2023	33.91	35.25	33.80	35.00
3685	AMEX	TNA	Wed, Jun 28, 2023	33.01	33.80	32.56	33.74
3684	AMEX	TNA	Tue, Jun 27, 2023	32.09	33.56	31.69	33.25
3683	AMEX	TNA	Mon, Jun 26, 2023	31.73	32.91	31.63	31.88
3682	AMEX	TNA	Fri, Jun 23, 2023	31.84	32.75	31.49	31.66
3681	AMEX	TNA	Thu, Jun 22, 2023	33.80	33.80	32.82	33.29
3680	AMEX	TNA	Wed, Jun 21, 2023	33.91	34.74	33.44	34.10
3679	AMEX	TNA	Tue, Jun 20, 2023	34.55	34.77	33.78	34.31
3678	AMEX	TNA	Fri, Jun 16, 2023	36.13	36.49	34.52	34.98
3677	AMEX	TNA	Thu, Jun 15, 2023	34.55	35.95	34.48	35.88
3676	AMEX	TNA	Wed, Jun 14, 2023	36.47	36.98	34.28	35.09
3675	AMEX	TNA	Tue, Jun 13, 2023	35.44	36.83	35.31	36.25
3674	AMEX	TNA	Mon, Jun 12, 2023	34.74	35.53	34.16	35.05
3673	AMEX	TNA	Fri, Jun 9, 2023	35.39	35.53	34.31	34.61
3672	AMEX	TNA	Thu, Jun 8, 2023	35.61	35.98	34.58	35.45
3671	AMEX	TNA	Wed, Jun 7, 2023	34.67	36.24	34.67	35.94
3670	AMEX	TNA	Tue, Jun 6, 2023	31.22	34.38	31.21	34.05
3669	AMEX	TNA	Mon, Jun 5, 2023	32.50	32.24	30.95	32.86
3668	AMEX	TNA	Fri, Jun 2, 2023	30.85	32.91	30.56	32.86
3667	AMEX	TNA	Thu, Jun 1, 2023	28.82	29.97	28.34	29.66
3666	AMEX	TNA	Wed, May 31, 2023	29.24	29.89	28.05	28.71
3665	AMEX	TNA	Tue, May 30, 2023	30.27	30.69	29.27	29.65
3664	AMEX	TNA	Fri, May 26, 2023	29.10	30.10	28.93	29.94
3663	AMEX	TNA	Thu, May 25, 2023	29.62	29.72	28.30	29.04
3662	AMEX	TNA	Wed, May 24, 2023	30.27	30.37	29.30	29.76
3661	AMEX	TNA	Tue, May 23, 2023	30.97	32.36	30.72	30.77
3660	AMEX	TNA	Mon, May 22, 2023	30.35	31.57	30.04	31.19
3659	AMEX	TNA	Fri, May 19, 2023	31.32	31.37	29.65	30.05
3658	AMEX	TNA	Thu, May 18, 2023	29.83	30.85	29.55	30.67
3657	AMEX	TNA	Wed, May 17, 2023	28.81	30.32	28.20	30.18
3656	AMEX	TNA	Tue, May 16, 2023	28.95	29.00	28.24	28.27
3655	AMEX	TNA	Mon, May 15, 2023	28.80	29.99	28.57	29.55
3654	AMEX	TNA	Fri, May 12, 2023	28.97	29.26	28.00	28.51
3653	AMEX	TNA	Thu, May 11, 2023	28.81	29.09	28.24	28.71
3652	AMEX	TNA	Wed, May 10, 2023	30.20	30.20	28.57	29.42
3651	AMEX	TNA	Tue, May 9, 2023	28.69	29.35	28.29	28.99
3650	AMEX	TNA	Mon, May 8, 2023	29.87	30.01	28.78	29.26
3649	AMEX	TNA	Fri, May 5, 2023	28.89	29.77	28.81	29.47
3648	AMEX	TNA	Thu, May 4, 2023	27.99	28.11	26.74	27.58
3647	AMEX	TNA	Wed, May 3, 2023	28.48	30.16	28.43	28.54
3646	AMEX	TNA	Tue, May 2, 2023	29.62	29.62	27.31	28.21
3645	AMEX	TNA	Mon, May 1, 2023	29.89	31.10	29.79	30.10
3644	AMEX	TNA	Fri, Apr 28, 2023	29.08	30.33	29.01	30.00
3643	AMEX	TNA	Thu, Apr 27, 2023	28.46	29.36	27.93	29.25
3642	AMEX	TNA	Wed, Apr 26, 2023	28.58	29.17	27.97	28.18
3641	AMEX	TNA	Tue, Apr 25, 2023	30.41	30.53	29.00	29.03
3640	AMEX	TNA	Mon, Apr 24, 2023	31.31	31.86	30.84	31.32
3639	AMEX	TNA	Fri, Apr 21, 2023	31.52	31.60	30.50	31.45
3638	AMEX	TNA	Thu, Apr 20, 2023	31.19	31.88	30.86	31.32
3637	AMEX	TNA	Wed, Apr 19, 2023	31.18	32.10	30.92	31.88
3636	AMEX	TNA	Tue, Apr 18, 2023	32.52	32.55	31.11	31.69
3635	AMEX	TNA	Mon, Apr 17, 2023	31.15	32.15	31.06	32.09
3634	AMEX	TNA	Fri, Apr 14, 2023	31.90	32.37	30.30	30.95
3633	AMEX	TNA	Thu, Apr 13, 2023	31.02	32.11	30.67	31.83
3632	AMEX	TNA	Wed, Apr 12, 2023	32.23	32.30	30.51	30.66
3631	AMEX	TNA	Tue, Apr 11, 2023	31.00	31.77	30.81	31.32
3630	AMEX	TNA	Mon, Apr 10, 2023	29.25	30.68	29.21	30.64
3629	AMEX	TNA	Thu, Apr 6, 2023	29.60	29.96	29.07	29.71
3628	AMEX	TNA	Wed, Apr 5, 2023	29.94	30.22	29.03	29.59
3627	AMEX	TNA	Tue, Apr 4, 2023	32.42	32.53	29.95	30.47
3626	AMEX	TNA	Mon, Apr 3, 2023	32.43	32.91	31.12	32.22
3625	AMEX	TNA	Fri, Mar 31, 2023	31.12	32.30	31.11	32.21
3624	AMEX	TNA	Thu, Mar 30, 2023	31.37	31.62	30.13	30.52
3623	AMEX	TNA	Wed, Mar 29, 2023	30.60	30.72	29.92	30.68
3622	AMEX	TNA	Tue, Mar 28, 2023	29.47	30.20	29.26	29.68
3621	AMEX	TNA	Mon, Mar 27, 2023	29.88	30.30	29.13	29.82
3620	AMEX	TNA	Fri, Mar 24, 2023	27.35	28.99	26.71	28.84
3619	AMEX	TNA	Thu, Mar 23, 2023	29.09	30.17	27.35	28.09
3618	AMEX	TNA	Wed, Mar 22, 2023	31.09	31.50	28.46	28.49
3617	AMEX	TNA	Tue, Mar 21, 2023	31.09	31.92	30.80	31.22
3616	AMEX	TNA	Mon, Mar 20, 2023	29.29	30.51	29.08	29.54
3615	AMEX	TNA	Fri, Mar 17, 2023	29.96	30.33	28.27	28.53
3614	AMEX	TNA	Thu, Mar 16, 2023	28.70	31.71	28.20	31.01
3613	AMEX	TNA	Wed, Mar 15, 2023	28.94	29.94	28.10	29.89
3612	AMEX	TNA	Tue, Mar 14, 2023	32.40	32.76	30.39	31.39
3611	AMEX	TNA	Mon, Mar 13, 2023	29.40	31.38	28.57	29.72
3610	AMEX	TNA	Fri, Mar 10, 2023	33.71	33.71	30.17	31.23
3609	AMEX	TNA	Thu, Mar 9, 2023	37.42	37.77	34.17	34.27
3608	AMEX	TNA	Wed, Mar 8, 2023	37.50	37.98	36.50	37.37
3607	AMEX	TNA	Tue, Mar 7, 2023	38.70	38.91	37.17	37.38
3606	AMEX	TNA	Mon, Mar 6, 2023	40.51	40.62	38.19	38.70
3605	AMEX	TNA	Fri, Mar 3, 2023	39.34	40.75	38.59	40.49
3604	AMEX	TNA	Thu, Mar 2, 2023	37.65	39.15	37.20	38.92
3603	AMEX	TNA	Wed, Mar 1, 2023	38.50	39.29	37.88	38.65
3602	AMEX	TNA	Tue, Feb 28, 2023	38.47	39.62	38.44	38.46
3601	AMEX	TNA	Mon, Feb 27, 2023	39.06	39.73	38.15	38.53
3600	AMEX	TNA	Fri, Feb 24, 2023	37.55	38.27	37.03	38.10
3599	AMEX	TNA	Thu, Feb 23, 2023	39.33	39.88	37.67	39.25
3598	AMEX	TNA	Wed, Feb 22, 2023	38.40	39.19	37.72	38.49
3597	AMEX	TNA	Tue, Feb 21, 2023	40.30	40.69	38.02	38.13
3596	AMEX	TNA	Fri, Feb 17, 2023	41.03	42.01	40.46	41.80
3595	AMEX	TNA	Thu, Feb 16, 2023	40.99	43.05	40.67	41.56
3594	AMEX	TNA	Wed, Feb 15, 2023	40.57	42.88	40.27	42.84
3593	AMEX	TNA	Tue, Feb 14, 2023	40.77	42.47	39.98	41.57
3592	AMEX	TNA	Mon, Feb 13, 2023	40.27	41.78	39.55	41.63
3591	AMEX	TNA	Fri, Feb 10, 2023	39.55	40.38	39.07	40.19
3590	AMEX	TNA	Thu, Feb 9, 2023	42.80	43.36	39.66	39.99
3589	AMEX	TNA	Wed, Feb 8, 2023	42.91	43.59	41.49	41.81
3588	AMEX	TNA	Tue, Feb 7, 2023	42.35	44.09	41.17	43.75
3587	AMEX	TNA	Mon, Feb 6, 2023	43.85	44.33	42.31	42.82
3586	AMEX	TNA	Fri, Feb 3, 2023	44.21	46.24	43.88	44.76
3585	AMEX	TNA	Thu, Feb 2, 2023	44.18	46.33	43.07	45.75
3584	AMEX	TNA	Wed, Feb 1, 2023	41.02	44.28	40.37	43.19
3583	AMEX	TNA	Tue, Jan 31, 2023	38.73	41.29	38.72	41.27
3582	AMEX	TNA	Mon, Jan 30, 2023	39.03	40.14	38.39	38.48
3581	AMEX	TNA	Fri, Jan 27, 2023	39.16	40.57	39.01	40.10
3580	AMEX	TNA	Thu, Jan 26, 2023	39.76	40.31	38.12	39.54
3579	AMEX	TNA	Wed, Jan 25, 2023	37.59	38.91	36.64	38.85
3578	AMEX	TNA	Tue, Jan 24, 2023	38.30	39.09	37.87	38.53
3577	AMEX	TNA	Mon, Jan 23, 2023	37.62	39.26	37.12	38.83
3576	AMEX	TNA	Fri, Jan 20, 2023	36.02	37.47	35.20	37.42
3575	AMEX	TNA	Thu, Jan 19, 2023	36.06	36.31	34.93	35.68
3574	AMEX	TNA	Wed, Jan 18, 2023	39.02	39.95	36.69	36.76
3573	AMEX	TNA	Tue, Jan 17, 2023	38.79	39.27	38.27	38.65
3572	AMEX	TNA	Fri, Jan 13, 2023	37.23	38.98	37.13	38.81
3571	AMEX	TNA	Thu, Jan 12, 2023	36.77	38.14	35.78	38.12
3570	AMEX	TNA	Wed, Jan 11, 2023	35.40	36.30	35.08	36.29
3569	AMEX	TNA	Tue, Jan 10, 2023	33.39	35.04	33.18	35.02
3568	AMEX	TNA	Mon, Jan 9, 2023	34.15	34.77	33.39	33.54
3567	AMEX	TNA	Fri, Jan 6, 2023	32.11	33.60	31.35	33.37
3566	AMEX	TNA	Thu, Jan 5, 2023	31.74	31.87	30.57	31.28
3565	AMEX	TNA	Wed, Jan 4, 2023	31.80	32.92	31.63	32.35
3564	AMEX	TNA	Tue, Jan 3, 2023	32.53	33.31	30.36	31.15
3563	AMEX	TNA	Fri, Dec 30, 2022	31.11	31.90	30.74	31.70
3562	AMEX	TNA	Thu, Dec 29, 2022	30.35	32.20	30.19	32.01
3561	AMEX	TNA	Wed, Dec 28, 2022	31.26	31.70	29.67	29.76
3560	AMEX	TNA	Tue, Dec 27, 2022	31.87	31.96	30.88	31.24
3559	AMEX	TNA	Fri, Dec 23, 2022	31.40	31.90	30.76	31.86
3558	AMEX	TNA	Thu, Dec 22, 2022	31.86	31.94	29.83	31.48
3557	AMEX	TNA	Wed, Dec 21, 2022	31.97	33.25	31.85	32.73
3556	AMEX	TNA	Tue, Dec 20, 2022	30.50	31.75	30.24	31.17
3555	AMEX	TNA	Mon, Dec 19, 2022	32.21	32.47	30.50	30.71
3554	AMEX	TNA	Fri, Dec 16, 2022	31.90	32.51	31.13	32.08
3553	AMEX	TNA	Thu, Dec 15, 2022	34.33	34.59	32.48	32.91
3552	AMEX	TNA	Wed, Dec 14, 2022	36.23	37.17	34.73	35.54
3551	AMEX	TNA	Tue, Dec 13, 2022	38.83	39.34	35.54	36.28
3550	AMEX	TNA	Mon, Dec 12, 2022	34.30	35.60	33.84	35.43
3549	AMEX	TNA	Fri, Dec 9, 2022	34.90	35.49	34.16	34.19
3548	AMEX	TNA	Thu, Dec 8, 2022	35.45	36.56	34.77	35.54
3547	AMEX	TNA	Wed, Dec 7, 2022	34.92	35.93	34.55	34.82
3546	AMEX	TNA	Tue, Dec 6, 2022	36.80	36.86	34.52	35.11
3545	AMEX	TNA	Mon, Dec 5, 2022	39.40	39.51	36.39	36.81
3544	AMEX	TNA	Fri, Dec 2, 2022	37.85	40.64	37.81	40.15
3543	AMEX	TNA	Thu, Dec 1, 2022	40.24	40.91	38.95	39.48
3542	AMEX	TNA	Wed, Nov 30, 2022	36.91	39.78	35.78	39.74
3541	AMEX	TNA	Tue, Nov 29, 2022	36.51	37.49	36.50	36.75
3540	AMEX	TNA	Mon, Nov 28, 2022	37.88	38.35	36.10	36.42
3539	AMEX	TNA	Fri, Nov 25, 2022	38.44	39.25	38.21	38.85
3538	AMEX	TNA	Wed, Nov 23, 2022	38.00	38.92	37.54	38.51
3537	AMEX	TNA	Tue, Nov 22, 2022	37.69	38.43	36.84	38.33
3536	AMEX	TNA	Mon, Nov 21, 2022	37.08	37.36	36.28	37.13
3535	AMEX	TNA	Fri, Nov 18, 2022	38.21	38.66	37.01	37.68
3534	AMEX	TNA	Thu, Nov 17, 2022	36.43	37.27	35.77	37.07
3533	AMEX	TNA	Wed, Nov 16, 2022	39.61	39.64	37.76	38.09
3532	AMEX	TNA	Tue, Nov 15, 2022	40.43	41.48	39.33	40.29
3531	AMEX	TNA	Mon, Nov 14, 2022	39.13	40.42	38.42	38.61
3530	AMEX	TNA	Fri, Nov 11, 2022	39.22	41.08	39.12	39.84
3529	AMEX	TNA	Thu, Nov 10, 2022	36.98	38.98	36.53	38.93
3528	AMEX	TNA	Wed, Nov 9, 2022	34.89	35.28	32.67	32.88
3527	AMEX	TNA	Tue, Nov 8, 2022	36.23	37.26	34.53	35.83
3526	AMEX	TNA	Mon, Nov 7, 2022	35.98	36.46	34.75	35.85
3525	AMEX	TNA	Fri, Nov 4, 2022	35.44	36.07	33.48	35.35
3524	AMEX	TNA	Thu, Nov 3, 2022	33.40	34.93	32.69	34.08
3523	AMEX	TNA	Wed, Nov 2, 2022	38.03	39.40	34.65	34.68
3522	AMEX	TNA	Tue, Nov 1, 2022	39.54	39.80	38.06	38.57
3521	AMEX	TNA	Mon, Oct 31, 2022	37.72	38.95	37.25	38.37
3520	AMEX	TNA	Fri, Oct 28, 2022	36.26	38.42	35.61	38.26
3519	AMEX	TNA	Thu, Oct 27, 2022	36.77	37.58	35.71	35.83
3518	AMEX	TNA	Wed, Oct 26, 2022	35.93	37.79	35.39	35.84
3517	AMEX	TNA	Tue, Oct 25, 2022	32.76	35.70	32.73	35.28
3516	AMEX	TNA	Mon, Oct 24, 2022	32.58	32.93	31.32	32.67
3515	AMEX	TNA	Fri, Oct 21, 2022	30.48	32.50	29.82	32.25
3514	AMEX	TNA	Thu, Oct 20, 2022	31.57	32.77	29.98	30.29
3513	AMEX	TNA	Wed, Oct 19, 2022	32.24	32.75	30.45	31.53
3512	AMEX	TNA	Tue, Oct 18, 2022	34.12	34.93	32.38	33.20
3511	AMEX	TNA	Mon, Oct 17, 2022	31.04	32.31	31.00	32.07
3510	AMEX	TNA	Fri, Oct 14, 2022	32.56	33.23	29.23	29.31
3509	AMEX	TNA	Thu, Oct 13, 2022	27.91	32.27	27.12	31.81
3508	AMEX	TNA	Wed, Oct 12, 2022	30.00	30.29	28.71	29.67
3507	AMEX	TNA	Tue, Oct 11, 2022	29.50	31.18	28.35	29.91
3506	AMEX	TNA	Mon, Oct 10, 2022	30.76	30.92	29.31	29.89
3505	AMEX	TNA	Fri, Oct 7, 2022	32.32	32.61	30.00	30.40
3504	AMEX	TNA	Thu, Oct 6, 2022	33.42	34.77	32.88	33.38
3503	AMEX	TNA	Wed, Oct 5, 2022	33.18	34.33	32.01	33.98
3502	AMEX	TNA	Tue, Oct 4, 2022	32.80	34.77	32.80	34.76
3501	AMEX	TNA	Mon, Oct 3, 2022	30.01	31.56	28.93	31.07
3500	AMEX	TNA	Fri, Sep 30, 2022	29.23	31.20	28.76	28.81
3499	AMEX	TNA	Thu, Sep 29, 2022	30.34	30.43	28.14	29.42
3498	AMEX	TNA	Wed, Sep 28, 2022	29.35	32.10	29.01	31.58
3497	AMEX	TNA	Tue, Sep 27, 2022	29.58	30.33	28.07	28.83
3496	AMEX	TNA	Mon, Sep 26, 2022	29.24	31.09	28.23	28.52
3495	AMEX	TNA	Fri, Sep 23, 2022	30.68	30.82	28.47	29.72
3494	AMEX	TNA	Thu, Sep 22, 2022	34.20	34.55	31.69	32.07
3493	AMEX	TNA	Wed, Sep 21, 2022	36.85	37.89	34.40	34.43
3492	AMEX	TNA	Tue, Sep 20, 2022	36.50	36.60	35.21	36.08
3491	AMEX	TNA	Mon, Sep 19, 2022	35.47	37.74	35.44	37.61
3490	AMEX	TNA	Fri, Sep 16, 2022	36.75	37.11	35.34	36.60
3489	AMEX	TNA	Thu, Sep 15, 2022	38.52	40.33	37.86	38.37
3488	AMEX	TNA	Wed, Sep 14, 2022	39.01	39.45	37.71	39.30
3487	AMEX	TNA	Tue, Sep 13, 2022	40.59	41.30	38.29	38.80
3486	AMEX	TNA	Mon, Sep 12, 2022	43.25	44.08	42.79	43.96
3485	AMEX	TNA	Fri, Sep 9, 2022	41.04	42.55	40.90	42.39
3484	AMEX	TNA	Thu, Sep 8, 2022	38.04	40.07	37.37	40.02
3483	AMEX	TNA	Wed, Sep 7, 2022	36.45	39.23	36.42	39.06
3482	AMEX	TNA	Tue, Sep 6, 2022	38.14	38.40	36.17	36.73
3481	AMEX	TNA	Fri, Sep 2, 2022	40.00	40.27	37.19	37.80
3480	AMEX	TNA	Thu, Sep 1, 2022	38.93	38.97	37.01	38.72
3479	AMEX	TNA	Wed, Aug 31, 2022	40.98	41.53	39.84	40.05
3478	AMEX	TNA	Tue, Aug 30, 2022	42.99	43.10	40.06	40.78
3477	AMEX	TNA	Mon, Aug 29, 2022	42.50	43.81	42.15	42.61
3476	AMEX	TNA	Fri, Aug 26, 2022	48.59	48.64	43.56	43.76
3475	AMEX	TNA	Thu, Aug 25, 2022	47.19	48.65	46.89	48.62
3474	AMEX	TNA	Wed, Aug 24, 2022	45.36	47.12	44.88	46.52
3473	AMEX	TNA	Tue, Aug 23, 2022	45.44	46.86	45.06	45.45
3472	AMEX	TNA	Mon, Aug 22, 2022	46.27	46.51	44.77	45.22
3471	AMEX	TNA	Fri, Aug 19, 2022	49.96	50.13	47.78	48.22
3470	AMEX	TNA	Thu, Aug 18, 2022	50.71	51.81	50.00	51.54
3469	AMEX	TNA	Wed, Aug 17, 2022	51.47	51.94	49.59	50.56
3468	AMEX	TNA	Tue, Aug 16, 2022	52.84	54.05	51.71	53.24
3467	AMEX	TNA	Mon, Aug 15, 2022	51.56	53.40	51.08	53.34
3466	AMEX	TNA	Fri, Aug 12, 2022	50.48	52.84	49.90	52.80
3465	AMEX	TNA	Thu, Aug 11, 2022	50.58	52.17	49.53	49.77
3464	AMEX	TNA	Wed, Aug 10, 2022	47.83	49.48	47.44	49.27
3463	AMEX	TNA	Tue, Aug 9, 2022	46.76	46.84	44.61	45.36
3462	AMEX	TNA	Mon, Aug 8, 2022	46.83	48.62	46.64	47.34
3461	AMEX	TNA	Fri, Aug 5, 2022	43.53	46.02	43.28	45.89
3460	AMEX	TNA	Thu, Aug 4, 2022	45.22	45.34	44.19	44.92
3459	AMEX	TNA	Wed, Aug 3, 2022	44.16	45.40	43.70	45.11
3458	AMEX	TNA	Tue, Aug 2, 2022	42.85	44.63	42.17	43.26
3457	AMEX	TNA	Mon, Aug 1, 2022	42.47	44.17	41.33	43.37
3456	AMEX	TNA	Fri, Jul 29, 2022	42.60	43.76	41.93	43.41
3455	AMEX	TNA	Thu, Jul 28, 2022	41.47	42.69	39.76	42.55
3454	AMEX	TNA	Wed, Jul 27, 2022	39.01	41.40	38.68	40.84
3453	AMEX	TNA	Tue, Jul 26, 2022	38.57	38.82	37.76	38.26
3452	AMEX	TNA	Mon, Jul 25, 2022	38.73	39.28	37.69	38.98
3451	AMEX	TNA	Fri, Jul 22, 2022	40.61	40.85	37.44	38.37
3450	AMEX	TNA	Thu, Jul 21, 2022	39.03	40.37	38.00	40.32
3449	AMEX	TNA	Wed, Jul 20, 2022	37.98	39.94	37.78	39.74
3448	AMEX	TNA	Tue, Jul 19, 2022	35.61	38.08	35.58	37.93
3447	AMEX	TNA	Mon, Jul 18, 2022	35.84	36.55	34.02	34.33
3446	AMEX	TNA	Fri, Jul 15, 2022	33.75	34.79	32.46	34.66
3445	AMEX	TNA	Thu, Jul 14, 2022	32.16	32.88	31.13	32.65
3444	AMEX	TNA	Wed, Jul 13, 2022	32.38	34.23	32.17	33.67
3443	AMEX	TNA	Tue, Jul 12, 2022	33.82	34.88	33.22	33.78
3442	AMEX	TNA	Mon, Jul 11, 2022	35.45	35.91	33.84	34.08
3441	AMEX	TNA	Fri, Jul 8, 2022	35.99	37.17	35.09	36.33
3440	AMEX	TNA	Thu, Jul 7, 2022	34.72	36.55	34.71	36.34
3439	AMEX	TNA	Wed, Jul 6, 2022	34.50	35.25	32.87	33.93
3438	AMEX	TNA	Tue, Jul 5, 2022	32.25	34.72	31.09	34.71
3437	AMEX	TNA	Fri, Jul 1, 2022	32.51	34.10	31.70	33.89
3436	AMEX	TNA	Thu, Jun 30, 2022	31.99	33.84	31.16	32.80
3435	AMEX	TNA	Wed, Jun 29, 2022	34.60	34.71	32.47	33.49
3434	AMEX	TNA	Tue, Jun 28, 2022	37.34	38.11	34.50	34.61
3433	AMEX	TNA	Mon, Jun 27, 2022	36.56	37.39	35.65	36.65
3432	AMEX	TNA	Fri, Jun 24, 2022	33.94	36.20	33.75	36.14
3431	AMEX	TNA	Thu, Jun 23, 2022	32.21	33.34	31.27	33.15
3430	AMEX	TNA	Wed, Jun 22, 2022	30.89	32.81	30.60	32.00
3429	AMEX	TNA	Tue, Jun 21, 2022	32.12	33.25	31.43	32.13
3428	AMEX	TNA	Fri, Jun 17, 2022	30.14	31.81	29.74	30.56
3427	AMEX	TNA	Thu, Jun 16, 2022	32.33	32.58	29.20	29.85
3426	AMEX	TNA	Wed, Jun 15, 2022	34.26	35.96	32.80	34.67
3425	AMEX	TNA	Tue, Jun 14, 2022	34.00	34.33	32.25	33.32
3424	AMEX	TNA	Mon, Jun 13, 2022	36.00	36.84	33.14	33.75
3423	AMEX	TNA	Fri, Jun 10, 2022	40.64	41.33	38.61	39.26
3422	AMEX	TNA	Thu, Jun 9, 2022	44.85	45.30	42.73	42.77
3421	AMEX	TNA	Wed, Jun 8, 2022	47.09	47.64	44.91	45.62
3420	AMEX	TNA	Tue, Jun 7, 2022	44.46	47.81	44.16	47.76
3419	AMEX	TNA	Mon, Jun 6, 2022	46.56	46.61	44.84	45.60
3418	AMEX	TNA	Fri, Jun 3, 2022	45.19	45.66	44.09	45.07
3417	AMEX	TNA	Thu, Jun 2, 2022	43.28	46.24	43.02	46.20
3416	AMEX	TNA	Wed, Jun 1, 2022	44.52	45.02	41.36	43.13
3415	AMEX	TNA	Tue, May 31, 2022	44.99	45.30	42.98	43.79
3414	AMEX	TNA	Fri, May 27, 2022	42.85	45.55	42.65	45.53
3413	AMEX	TNA	Thu, May 26, 2022	40.26	42.88	40.17	42.12
3412	AMEX	TNA	Wed, May 25, 2022	37.05	40.19	37.03	39.59
3411	AMEX	TNA	Tue, May 24, 2022	38.19	38.38	35.37	37.45
3410	AMEX	TNA	Mon, May 23, 2022	39.07	39.74	37.51	39.25
3409	AMEX	TNA	Fri, May 20, 2022	39.52	39.76	35.12	37.95
3408	AMEX	TNA	Thu, May 19, 2022	37.17	39.67	37.16	38.22
3407	AMEX	TNA	Wed, May 18, 2022	40.99	41.61	37.23	38.03
3406	AMEX	TNA	Tue, May 17, 2022	41.04	42.62	40.07	42.55
3405	AMEX	TNA	Mon, May 16, 2022	39.11	40.38	38.22	38.91
3404	AMEX	TNA	Fri, May 13, 2022	37.59	40.34	37.58	39.47
3403	AMEX	TNA	Thu, May 12, 2022	34.35	37.14	33.81	36.14
3402	AMEX	TNA	Wed, May 11, 2022	37.74	39.75	34.65	34.89
3401	AMEX	TNA	Tue, May 10, 2022	39.36	40.22	35.25	37.67
3400	AMEX	TNA	Mon, May 9, 2022	41.12	41.68	37.07	37.69
3399	AMEX	TNA	Fri, May 6, 2022	44.84	45.15	41.63	43.13
3398	AMEX	TNA	Thu, May 5, 2022	50.06	50.07	43.54	45.44
3397	AMEX	TNA	Wed, May 4, 2022	48.24	51.93	45.71	51.67
3396	AMEX	TNA	Tue, May 3, 2022	46.59	48.55	45.71	47.82
3395	AMEX	TNA	Mon, May 2, 2022	45.17	47.28	43.32	46.58
3394	AMEX	TNA	Fri, Apr 29, 2022	48.75	50.45	44.85	45.26
3393	AMEX	TNA	Thu, Apr 28, 2022	48.52	50.18	45.18	49.42
3392	AMEX	TNA	Wed, Apr 27, 2022	47.38	48.99	46.35	46.86
3391	AMEX	TNA	Tue, Apr 26, 2022	51.22	51.53	47.28	47.41
3390	AMEX	TNA	Mon, Apr 25, 2022	50.17	52.65	48.74	52.49
3389	AMEX	TNA	Fri, Apr 22, 2022	55.08	55.48	51.18	51.52
3388	AMEX	TNA	Thu, Apr 21, 2022	61.56	62.04	55.19	55.83
3387	AMEX	TNA	Wed, Apr 20, 2022	60.50	61.21	59.45	59.89
3386	AMEX	TNA	Tue, Apr 19, 2022	56.05	59.77	55.95	59.27
3385	AMEX	TNA	Mon, Apr 18, 2022	56.59	57.24	54.96	55.84
3384	AMEX	TNA	Thu, Apr 14, 2022	58.90	60.02	56.97	56.99
3383	AMEX	TNA	Wed, Apr 13, 2022	56.01	59.21	55.97	58.78
3382	AMEX	TNA	Tue, Apr 12, 2022	56.82	59.36	54.97	55.58
3381	AMEX	TNA	Mon, Apr 11, 2022	55.51	57.38	54.52	55.03
3380	AMEX	TNA	Fri, Apr 8, 2022	57.38	58.31	55.89	56.29
3379	AMEX	TNA	Thu, Apr 7, 2022	58.16	59.11	55.19	57.60
3378	AMEX	TNA	Wed, Apr 6, 2022	59.25	59.65	56.88	58.21
3377	AMEX	TNA	Tue, Apr 5, 2022	65.40	66.82	60.31	60.82
3376	AMEX	TNA	Mon, Apr 4, 2022	65.39	65.86	63.51	65.55
3375	AMEX	TNA	Fri, Apr 1, 2022	63.80	65.24	62.75	65.00
3374	AMEX	TNA	Thu, Mar 31, 2022	64.74	66.41	62.89	62.99
3373	AMEX	TNA	Wed, Mar 30, 2022	68.87	69.22	64.22	65.17
3372	AMEX	TNA	Tue, Mar 29, 2022	65.72	69.69	65.62	69.17
3371	AMEX	TNA	Mon, Mar 28, 2022	63.53	64.07	61.15	64.05
3370	AMEX	TNA	Fri, Mar 25, 2022	63.98	64.48	62.46	64.05
3369	AMEX	TNA	Thu, Mar 24, 2022	62.37	63.80	60.95	63.77
3368	AMEX	TNA	Wed, Mar 23, 2022	63.73	64.73	61.53	61.65
3367	AMEX	TNA	Tue, Mar 22, 2022	63.85	66.22	63.50	64.95
3366	AMEX	TNA	Mon, Mar 21, 2022	64.79	65.70	61.75	63.14
3365	AMEX	TNA	Fri, Mar 18, 2022	61.97	65.01	61.87	64.68
3364	AMEX	TNA	Thu, Mar 17, 2022	59.07	62.99	58.64	62.96
3363	AMEX	TNA	Wed, Mar 16, 2022	56.35	60.06	55.23	60.06
3362	AMEX	TNA	Tue, Mar 15, 2022	53.01	54.91	52.54	54.84
3361	AMEX	TNA	Mon, Mar 14, 2022	56.24	56.41	51.71	52.60
3360	AMEX	TNA	Fri, Mar 11, 2022	59.39	60.22	55.56	55.80
3359	AMEX	TNA	Thu, Mar 10, 2022	56.43	58.72	55.66	58.65
3358	AMEX	TNA	Wed, Mar 9, 2022	57.20	59.52	56.72	58.93
3357	AMEX	TNA	Tue, Mar 8, 2022	53.99	58.29	53.23	54.44
3356	AMEX	TNA	Mon, Mar 7, 2022	58.09	58.55	53.47	53.54
3355	AMEX	TNA	Fri, Mar 4, 2022	58.76	59.73	56.28	57.85
3354	AMEX	TNA	Thu, Mar 3, 2022	63.68	63.68	59.24	60.59
3353	AMEX	TNA	Wed, Mar 2, 2022	59.86	63.78	59.75	62.93
3352	AMEX	TNA	Tue, Mar 1, 2022	61.65	62.63	57.17	58.65
3351	AMEX	TNA	Mon, Feb 28, 2022	59.64	63.36	59.62	62.13
3350	AMEX	TNA	Fri, Feb 25, 2022	58.20	61.57	56.66	61.57
3349	AMEX	TNA	Thu, Feb 24, 2022	49.53	57.95	49.22	57.71
3348	AMEX	TNA	Wed, Feb 23, 2022	57.85	58.51	53.04	53.40
3347	AMEX	TNA	Tue, Feb 22, 2022	58.22	59.94	55.45	56.61
3346	AMEX	TNA	Fri, Feb 18, 2022	60.44	62.02	58.45	59.08
3345	AMEX	TNA	Thu, Feb 17, 2022	63.93	64.33	60.28	60.68
3344	AMEX	TNA	Wed, Feb 16, 2022	64.58	66.44	63.42	65.62
3343	AMEX	TNA	Tue, Feb 15, 2022	62.31	65.50	62.18	65.32
3342	AMEX	TNA	Mon, Feb 14, 2022	61.32	63.02	59.15	60.46
3341	AMEX	TNA	Fri, Feb 11, 2022	63.20	65.43	59.53	61.00
3340	AMEX	TNA	Thu, Feb 10, 2022	62.50	68.38	61.74	63.12
3339	AMEX	TNA	Wed, Feb 9, 2022	64.17	66.09	63.91	66.09
3338	AMEX	TNA	Tue, Feb 8, 2022	59.51	62.81	59.46	62.50
3337	AMEX	TNA	Mon, Feb 7, 2022	58.58	61.03	58.23	59.62
3336	AMEX	TNA	Fri, Feb 4, 2022	57.42	60.09	55.55	58.72
3335	AMEX	TNA	Thu, Feb 3, 2022	59.07	61.24	57.41	57.80
3334	AMEX	TNA	Wed, Feb 2, 2022	63.42	63.72	59.45	61.31
3333	AMEX	TNA	Tue, Feb 1, 2022	61.64	63.40	58.33	63.15
3332	AMEX	TNA	Mon, Jan 31, 2022	55.35	61.22	54.93	61.19
3331	AMEX	TNA	Fri, Jan 28, 2022	53.16	56.18	50.20	56.15
3330	AMEX	TNA	Thu, Jan 27, 2022	58.48	60.09	52.25	53.04
3329	AMEX	TNA	Wed, Jan 26, 2022	62.10	63.72	54.93	56.97
3328	AMEX	TNA	Tue, Jan 25, 2022	59.25	62.15	55.58	59.57
3327	AMEX	TNA	Mon, Jan 24, 2022	55.46	62.77	52.90	62.21
3326	AMEX	TNA	Fri, Jan 21, 2022	60.61	63.52	58.03	58.07
3325	AMEX	TNA	Thu, Jan 20, 2022	65.90	69.33	61.09	61.49
3324	AMEX	TNA	Wed, Jan 19, 2022	69.32	69.97	64.95	65.11
3323	AMEX	TNA	Tue, Jan 18, 2022	73.00	73.21	68.06	68.33
3322	AMEX	TNA	Fri, Jan 14, 2022	72.75	75.27	71.28	75.24
3321	AMEX	TNA	Thu, Jan 13, 2022	77.87	79.33	74.24	74.96
3320	AMEX	TNA	Wed, Jan 12, 2022	79.72	80.64	75.55	76.94
3319	AMEX	TNA	Tue, Jan 11, 2022	76.52	78.99	73.85	78.74
3318	AMEX	TNA	Mon, Jan 10, 2022	75.75	76.42	71.84	76.34
3317	AMEX	TNA	Fri, Jan 7, 2022	79.90	81.85	77.01	77.15
3316	AMEX	TNA	Thu, Jan 6, 2022	79.17	81.90	76.93	79.99
3315	AMEX	TNA	Wed, Jan 5, 2022	87.33	88.53	78.67	78.68
3314	AMEX	TNA	Tue, Jan 4, 2022	88.70	89.96	85.62	87.47
3313	AMEX	TNA	Mon, Jan 3, 2022	85.97	89.38	84.92	87.79
3312	AMEX	TNA	Fri, Dec 31, 2021	84.55	86.51	84.52	84.75
3311	AMEX	TNA	Thu, Dec 30, 2021	85.18	87.99	84.90	85.14
3310	AMEX	TNA	Wed, Dec 29, 2021	84.89	85.80	83.27	85.26
3309	AMEX	TNA	Tue, Dec 28, 2021	86.20	88.38	84.49	85.03
3308	AMEX	TNA	Mon, Dec 27, 2021	84.50	86.65	82.58	86.60
3307	AMEX	TNA	Thu, Dec 23, 2021	83.10	84.99	82.26	84.20
3306	AMEX	TNA	Wed, Dec 22, 2021	79.53	82.27	78.75	82.23
3305	AMEX	TNA	Tue, Dec 21, 2021	75.71	80.10	75.71	79.95
3304	AMEX	TNA	Mon, Dec 20, 2021	73.62	74.51	70.08	73.60
3303	AMEX	TNA	Fri, Dec 17, 2021	73.82	79.25	71.86	76.93
3302	AMEX	TNA	Thu, Dec 16, 2021	81.68	82.21	73.84	74.92
3301	AMEX	TNA	Wed, Dec 15, 2021	76.12	80.32	72.81	79.89
3300	AMEX	TNA	Tue, Dec 14, 2021	76.52	79.70	75.17	76.20
3299	AMEX	TNA	Mon, Dec 13, 2021	80.73	81.43	76.70	78.29
3298	AMEX	TNA	Fri, Dec 10, 2021	84.17	84.97	79.91	81.71
3297	AMEX	TNA	Thu, Dec 9, 2021	86.40	87.71	82.37	82.43
3296	AMEX	TNA	Wed, Dec 8, 2021	87.19	89.40	85.41	88.47
3295	AMEX	TNA	Tue, Dec 7, 2021	84.48	88.73	84.25	86.53
3294	AMEX	TNA	Mon, Dec 6, 2021	78.29	82.73	75.30	80.99
3293	AMEX	TNA	Fri, Dec 3, 2021	82.56	82.69	74.22	76.37
3292	AMEX	TNA	Thu, Dec 2, 2021	76.35	82.22	75.76	81.46
3291	AMEX	TNA	Wed, Dec 1, 2021	86.00	87.28	75.11	75.28
3290	AMEX	TNA	Tue, Nov 30, 2021	83.56	84.87	78.00	80.79
3289	AMEX	TNA	Mon, Nov 29, 2021	89.84	90.50	84.17	85.89
3288	AMEX	TNA	Fri, Nov 26, 2021	88.68	90.18	82.11	86.43
3287	AMEX	TNA	Wed, Nov 24, 2021	94.30	97.49	93.24	97.02
3286	AMEX	TNA	Tue, Nov 23, 2021	96.80	98.80	93.30	96.73
3285	AMEX	TNA	Mon, Nov 22, 2021	100.29	102.32	97.09	97.24
3284	AMEX	TNA	Fri, Nov 19, 2021	99.06	100.63	98.06	98.50
3283	AMEX	TNA	Thu, Nov 18, 2021	103.84	104.10	98.86	101.26
3282	AMEX	TNA	Wed, Nov 17, 2021	105.41	105.57	101.59	102.57
3281	AMEX	TNA	Tue, Nov 16, 2021	105.06	107.21	104.02	106.67
3280	AMEX	TNA	Mon, Nov 15, 2021	108.90	109.08	104.80	106.15
3279	AMEX	TNA	Fri, Nov 12, 2021	107.99	108.39	106.42	107.40
3278	AMEX	TNA	Thu, Nov 11, 2021	105.77	108.55	105.01	107.15
3277	AMEX	TNA	Wed, Nov 10, 2021	108.26	110.33	103.18	104.59
3276	AMEX	TNA	Tue, Nov 9, 2021	110.97	111.66	107.54	109.80
3275	AMEX	TNA	Mon, Nov 8, 2021	113.39	114.31	110.85	111.84
3274	AMEX	TNA	Fri, Nov 5, 2021	109.88	112.83	108.55	110.80
3273	AMEX	TNA	Thu, Nov 4, 2021	107.64	109.50	105.05	106.29
3272	AMEX	TNA	Wed, Nov 3, 2021	100.66	107.97	100.37	106.45
3271	AMEX	TNA	Tue, Nov 2, 2021	101.00	101.57	98.78	101.08
3270	AMEX	TNA	Mon, Nov 1, 2021	94.54	100.67	94.20	100.42
3269	AMEX	TNA	Fri, Oct 29, 2021	92.86	94.13	91.86	93.24
3268	AMEX	TNA	Thu, Oct 28, 2021	89.43	93.45	89.37	93.20
3267	AMEX	TNA	Wed, Oct 27, 2021	92.32	92.69	87.90	87.92
3266	AMEX	TNA	Tue, Oct 26, 2021	95.91	96.73	93.15	93.27
3265	AMEX	TNA	Mon, Oct 25, 2021	93.18	95.82	92.54	95.40
3264	AMEX	TNA	Fri, Oct 22, 2021	93.23	93.90	90.61	92.70
3263	AMEX	TNA	Thu, Oct 21, 2021	92.41	94.65	91.73	93.37
3262	AMEX	TNA	Wed, Oct 20, 2021	91.09	93.39	89.96	92.67
3261	AMEX	TNA	Tue, Oct 19, 2021	90.97	92.06	89.36	90.89
3260	AMEX	TNA	Mon, Oct 18, 2021	88.46	90.60	88.29	89.92
3259	AMEX	TNA	Fri, Oct 15, 2021	93.13	93.90	89.87	89.95
3258	AMEX	TNA	Thu, Oct 14, 2021	89.46	91.01	89.04	90.78
3257	AMEX	TNA	Wed, Oct 13, 2021	86.22	87.17	83.86	87.01
3256	AMEX	TNA	Tue, Oct 12, 2021	85.04	86.90	84.50	85.89
3255	AMEX	TNA	Mon, Oct 11, 2021	86.20	88.17	84.38	84.44
3254	AMEX	TNA	Fri, Oct 8, 2021	88.03	88.87	85.78	85.93
3253	AMEX	TNA	Thu, Oct 7, 2021	85.95	89.80	85.75	88.00
3252	AMEX	TNA	Wed, Oct 6, 2021	82.82	84.40	80.46	84.02
3251	AMEX	TNA	Tue, Oct 5, 2021	85.25	87.68	84.04	85.37
3250	AMEX	TNA	Mon, Oct 4, 2021	86.67	86.90	82.95	84.46
3249	AMEX	TNA	Fri, Oct 1, 2021	84.34	88.25	81.74	86.86
3248	AMEX	TNA	Thu, Sep 30, 2021	86.71	87.31	82.76	82.90
3247	AMEX	TNA	Wed, Sep 29, 2021	86.96	87.36	84.54	85.33
3246	AMEX	TNA	Tue, Sep 28, 2021	90.88	91.03	85.30	85.82
3245	AMEX	TNA	Mon, Sep 27, 2021	88.67	93.52	88.67	91.96
3244	AMEX	TNA	Fri, Sep 24, 2021	87.96	89.59	86.63	88.15
3243	AMEX	TNA	Thu, Sep 23, 2021	86.36	90.29	85.66	89.38
3242	AMEX	TNA	Wed, Sep 22, 2021	82.64	86.69	82.60	84.81
3241	AMEX	TNA	Tue, Sep 21, 2021	82.39	83.07	79.24	81.19
3240	AMEX	TNA	Mon, Sep 20, 2021	81.07	82.85	77.30	80.67
3239	AMEX	TNA	Fri, Sep 17, 2021	85.91	87.56	84.79	86.76
3238	AMEX	TNA	Thu, Sep 16, 2021	86.70	87.93	84.36	86.60
3237	AMEX	TNA	Wed, Sep 15, 2021	84.08	87.23	83.52	86.91
3236	AMEX	TNA	Tue, Sep 14, 2021	88.54	88.54	83.06	84.19
3235	AMEX	TNA	Mon, Sep 13, 2021	87.92	88.11	84.49	87.59
3234	AMEX	TNA	Fri, Sep 10, 2021	90.24	90.39	85.96	86.11
3233	AMEX	TNA	Thu, Sep 9, 2021	88.35	91.59	87.68	88.77
3232	AMEX	TNA	Wed, Sep 8, 2021	90.84	91.30	87.27	88.79
3231	AMEX	TNA	Tue, Sep 7, 2021	93.40	95.02	91.62	91.83
3230	AMEX	TNA	Fri, Sep 3, 2021	94.18	95.02	92.83	93.79
3229	AMEX	TNA	Thu, Sep 2, 2021	94.25	96.08	93.34	95.07
3228	AMEX	TNA	Wed, Sep 1, 2021	92.39	94.11	90.07	93.19
3227	AMEX	TNA	Tue, Aug 31, 2021	90.49	92.14	89.44	91.35
3226	AMEX	TNA	Mon, Aug 30, 2021	93.01	93.03	90.20	90.81
3225	AMEX	TNA	Fri, Aug 27, 2021	85.27	92.60	85.19	91.96
3224	AMEX	TNA	Thu, Aug 26, 2021	87.08	88.25	84.27	84.87
3223	AMEX	TNA	Wed, Aug 25, 2021	86.59	89.20	85.57	87.61
3222	AMEX	TNA	Tue, Aug 24, 2021	84.95	86.80	84.29	86.67
3221	AMEX	TNA	Mon, Aug 23, 2021	81.71	84.50	81.71	84.19
3220	AMEX	TNA	Fri, Aug 20, 2021	75.96	80.17	75.25	79.63
3219	AMEX	TNA	Thu, Aug 19, 2021	76.34	78.12	74.45	75.82
3218	AMEX	TNA	Wed, Aug 18, 2021	80.40	82.59	78.50	78.67
3217	AMEX	TNA	Tue, Aug 17, 2021	81.09	82.29	77.73	80.81
3216	AMEX	TNA	Mon, Aug 16, 2021	84.68	85.21	82.19	83.84
3215	AMEX	TNA	Fri, Aug 13, 2021	88.42	88.82	85.75	86.19
3214	AMEX	TNA	Thu, Aug 12, 2021	89.38	89.39	86.95	88.60
3213	AMEX	TNA	Wed, Aug 11, 2021	88.49	89.33	85.50	89.29
3212	AMEX	TNA	Tue, Aug 10, 2021	88.03	88.75	86.38	88.05
3211	AMEX	TNA	Mon, Aug 9, 2021	88.37	88.73	86.36	87.51
3210	AMEX	TNA	Fri, Aug 6, 2021	89.28	91.07	87.49	89.04
3209	AMEX	TNA	Thu, Aug 5, 2021	84.03	87.83	83.58	87.48
3208	AMEX	TNA	Wed, Aug 4, 2021	84.05	86.52	82.67	82.96
3207	AMEX	TNA	Tue, Aug 3, 2021	85.87	86.41	81.80	86.24
3206	AMEX	TNA	Mon, Aug 2, 2021	87.97	90.47	84.74	85.09
3205	AMEX	TNA	Fri, Jul 30, 2021	87.14	89.93	85.45	86.46
3204	AMEX	TNA	Thu, Jul 29, 2021	88.35	90.35	87.67	88.20
3203	AMEX	TNA	Wed, Jul 28, 2021	83.97	88.14	82.27	86.25
3202	AMEX	TNA	Tue, Jul 27, 2021	84.14	84.23	79.94	82.57
3201	AMEX	TNA	Mon, Jul 26, 2021	85.65	87.67	84.32	85.57
3200	AMEX	TNA	Fri, Jul 23, 2021	85.12	85.22	81.76	84.71
3199	AMEX	TNA	Thu, Jul 22, 2021	87.07	87.17	82.53	83.59
3198	AMEX	TNA	Wed, Jul 21, 2021	84.86	87.97	84.69	87.86
3197	AMEX	TNA	Tue, Jul 20, 2021	76.94	84.45	75.91	83.38
3196	AMEX	TNA	Mon, Jul 19, 2021	75.18	79.41	73.41	76.50
3195	AMEX	TNA	Fri, Jul 16, 2021	85.58	85.60	79.45	80.00
3194	AMEX	TNA	Thu, Jul 15, 2021	83.39	84.73	80.00	83.17
3193	AMEX	TNA	Wed, Jul 14, 2021	90.34	91.09	84.16	84.55
3192	AMEX	TNA	Tue, Jul 13, 2021	92.32	92.90	88.55	88.74
3191	AMEX	TNA	Mon, Jul 12, 2021	92.70	94.31	91.46	94.06
3190	AMEX	TNA	Fri, Jul 9, 2021	91.01	93.80	90.14	93.72
3189	AMEX	TNA	Thu, Jul 8, 2021	85.31	91.02	83.50	88.28
3188	AMEX	TNA	Wed, Jul 7, 2021	92.92	94.28	88.27	90.70
3187	AMEX	TNA	Tue, Jul 6, 2021	97.60	97.79	90.77	93.35
3186	AMEX	TNA	Fri, Jul 2, 2021	101.07	101.15	96.71	97.41
3185	AMEX	TNA	Thu, Jul 1, 2021	99.63	100.97	98.27	100.43
3184	AMEX	TNA	Wed, Jun 30, 2021	96.88	99.02	95.78	97.89
3183	AMEX	TNA	Tue, Jun 29, 2021	100.13	100.85	97.07	97.85
3182	AMEX	TNA	Mon, Jun 28, 2021	101.49	101.95	97.02	99.22
3181	AMEX	TNA	Fri, Jun 25, 2021	101.49	103.03	100.88	100.93
3180	AMEX	TNA	Thu, Jun 24, 2021	98.76	101.04	98.02	101.04
3179	AMEX	TNA	Wed, Jun 23, 2021	96.09	98.58	96.09	97.13
3178	AMEX	TNA	Tue, Jun 22, 2021	94.06	96.61	92.04	96.19
3177	AMEX	TNA	Mon, Jun 21, 2021	91.19	95.45	90.38	94.76
3176	AMEX	TNA	Fri, Jun 18, 2021	91.14	93.60	87.81	88.93
3175	AMEX	TNA	Thu, Jun 17, 2021	98.08	99.33	92.00	95.52
3174	AMEX	TNA	Wed, Jun 16, 2021	98.57	99.95	96.02	98.87
3173	AMEX	TNA	Tue, Jun 15, 2021	100.45	100.96	97.10	99.61
3172	AMEX	TNA	Mon, Jun 14, 2021	101.99	103.41	99.25	100.48
3171	AMEX	TNA	Fri, Jun 11, 2021	99.41	101.39	99.17	101.38
3170	AMEX	TNA	Thu, Jun 10, 2021	101.23	101.96	97.46	98.32
3169	AMEX	TNA	Wed, Jun 9, 2021	103.29	103.44	99.95	100.48
3168	AMEX	TNA	Tue, Jun 8, 2021	100.20	103.21	98.71	102.51
3167	AMEX	TNA	Mon, Jun 7, 2021	96.06	99.70	96.06	99.37
3166	AMEX	TNA	Fri, Jun 4, 2021	95.59	96.31	94.04	95.50
3165	AMEX	TNA	Thu, Jun 3, 2021	94.80	95.78	91.25	94.28
3164	AMEX	TNA	Wed, Jun 2, 2021	97.37	97.40	94.82	96.80
3163	AMEX	TNA	Tue, Jun 1, 2021	95.47	96.98	93.79	96.53
3162	AMEX	TNA	Fri, May 28, 2021	95.20	95.26	92.65	93.39
3161	AMEX	TNA	Thu, May 27, 2021	92.63	94.26	91.62	93.49
3160	AMEX	TNA	Wed, May 26, 2021	86.83	91.00	86.83	90.76
3159	AMEX	TNA	Tue, May 25, 2021	89.41	91.16	85.76	85.88
3158	AMEX	TNA	Mon, May 24, 2021	88.13	89.68	86.74	88.43
3157	AMEX	TNA	Fri, May 21, 2021	88.26	89.50	86.19	86.76
3156	AMEX	TNA	Thu, May 20, 2021	84.74	86.60	82.53	86.05
3155	AMEX	TNA	Wed, May 19, 2021	82.24	84.60	79.84	84.40
3154	AMEX	TNA	Tue, May 18, 2021	88.52	90.66	86.20	86.43
3153	AMEX	TNA	Mon, May 17, 2021	86.51	88.48	84.31	88.44
3152	AMEX	TNA	Fri, May 14, 2021	84.57	88.43	83.37	88.02
3151	AMEX	TNA	Thu, May 13, 2021	79.38	83.93	77.71	82.08
3150	AMEX	TNA	Wed, May 12, 2021	83.97	85.90	77.44	77.87
3149	AMEX	TNA	Tue, May 11, 2021	81.41	87.81	80.79	86.25
3148	AMEX	TNA	Mon, May 10, 2021	93.97	94.52	86.94	87.03
3147	AMEX	TNA	Fri, May 7, 2021	90.80	94.79	90.23	94.21
3146	AMEX	TNA	Thu, May 6, 2021	90.85	91.01	85.97	90.98
3145	AMEX	TNA	Wed, May 5, 2021	92.75	92.70	89.27	90.56
3144	AMEX	TNA	Tue, May 4, 2021	93.27	93.65	88.74	91.66
3143	AMEX	TNA	Mon, May 3, 2021	96.45	96.76	93.71	95.12
3142	AMEX	TNA	Fri, Apr 30, 2021	94.78	97.40	92.74	93.78
3141	AMEX	TNA	Thu, Apr 29, 2021	101.20	101.28	94.88	97.77
3140	AMEX	TNA	Wed, Apr 28, 2021	97.79	99.62	96.53	98.83
3139	AMEX	TNA	Tue, Apr 27, 2021	98.70	99.48	97.05	98.37
3138	AMEX	TNA	Mon, Apr 26, 2021	96.46	98.55	96.14	97.74
3137	AMEX	TNA	Fri, Apr 23, 2021	91.31	95.93	90.33	94.72
3136	AMEX	TNA	Thu, Apr 22, 2021	91.83	94.38	88.81	89.89
3135	AMEX	TNA	Wed, Apr 21, 2021	84.47	91.00	82.75	90.90
3134	AMEX	TNA	Tue, Apr 20, 2021	89.11	89.92	82.36	84.93
3133	AMEX	TNA	Mon, Apr 19, 2021	92.71	93.44	88.05	90.32
3132	AMEX	TNA	Fri, Apr 16, 2021	94.77	95.16	91.90	94.03
3131	AMEX	TNA	Thu, Apr 15, 2021	94.53	94.53	91.01	93.49
3130	AMEX	TNA	Wed, Apr 14, 2021	90.53	95.52	90.41	92.32
3129	AMEX	TNA	Tue, Apr 13, 2021	89.96	91.39	86.83	89.67
3128	AMEX	TNA	Mon, Apr 12, 2021	91.48	91.83	88.72	90.37
3127	AMEX	TNA	Fri, Apr 9, 2021	91.22	92.00	89.77	91.47
3126	AMEX	TNA	Thu, Apr 8, 2021	90.50	91.71	87.59	91.40
3125	AMEX	TNA	Wed, Apr 7, 2021	93.52	93.77	88.24	89.07
3124	AMEX	TNA	Tue, Apr 6, 2021	94.55	96.67	93.12	93.73
3123	AMEX	TNA	Mon, Apr 5, 2021	96.24	97.58	92.81	94.43
3122	AMEX	TNA	Thu, Apr 1, 2021	91.36	93.10	90.91	93.07
3121	AMEX	TNA	Wed, Mar 31, 2021	87.46	91.29	87.46	89.51
3120	AMEX	TNA	Tue, Mar 30, 2021	81.94	86.91	80.56	86.17
3119	AMEX	TNA	Mon, Mar 29, 2021	87.60	89.94	81.65	82.08
3118	AMEX	TNA	Fri, Mar 26, 2021	87.59	89.68	84.11	89.58
3117	AMEX	TNA	Thu, Mar 25, 2021	76.68	85.92	75.26	85.05
3116	AMEX	TNA	Wed, Mar 24, 2021	88.58	90.27	79.37	79.43
3115	AMEX	TNA	Tue, Mar 23, 2021	93.03	93.88	84.00	85.41
3114	AMEX	TNA	Mon, Mar 22, 2021	98.86	99.37	94.22	95.74
3113	AMEX	TNA	Fri, Mar 19, 2021	95.00	100.00	92.85	97.86
3112	AMEX	TNA	Thu, Mar 18, 2021	103.25	106.14	94.91	95.86
3111	AMEX	TNA	Wed, Mar 17, 2021	100.83	106.00	98.71	105.44
3110	AMEX	TNA	Tue, Mar 16, 2021	107.60	107.82	101.00	102.92
3109	AMEX	TNA	Mon, Mar 15, 2021	106.82	108.44	104.94	108.41
3108	AMEX	TNA	Fri, Mar 12, 2021	105.00	107.94	104.18	107.55
3107	AMEX	TNA	Thu, Mar 11, 2021	101.87	105.38	100.91	105.22
3106	AMEX	TNA	Wed, Mar 10, 2021	96.74	101.01	96.25	98.86
3105	AMEX	TNA	Tue, Mar 9, 2021	92.84	95.91	90.98	93.79
3104	AMEX	TNA	Mon, Mar 8, 2021	89.07	92.56	87.01	88.45
3103	AMEX	TNA	Fri, Mar 5, 2021	86.16	87.63	75.02	87.01
3102	AMEX	TNA	Thu, Mar 4, 2021	88.41	91.11	77.35	82.07
3101	AMEX	TNA	Wed, Mar 3, 2021	93.27	96.00	89.33	89.38
3100	AMEX	TNA	Tue, Mar 2, 2021	97.76	97.99	92.25	92.41
3099	AMEX	TNA	Mon, Mar 1, 2021	94.89	98.85	94.32	98.19
3098	AMEX	TNA	Fri, Feb 26, 2021	90.14	93.40	84.41	88.65
3097	AMEX	TNA	Thu, Feb 25, 2021	99.86	100.88	88.22	88.94
3096	AMEX	TNA	Wed, Feb 24, 2021	94.50	100.67	93.50	100.22
3095	AMEX	TNA	Tue, Feb 23, 2021	92.70	95.05	85.59	93.53
3094	AMEX	TNA	Mon, Feb 22, 2021	95.85	99.54	95.11	96.11
3093	AMEX	TNA	Fri, Feb 19, 2021	94.63	99.36	94.25	97.92
3092	AMEX	TNA	Thu, Feb 18, 2021	94.51	94.93	90.70	92.14
3091	AMEX	TNA	Wed, Feb 17, 2021	96.23	97.62	92.70	96.78
3090	AMEX	TNA	Tue, Feb 16, 2021	103.82	104.10	97.72	98.98
3089	AMEX	TNA	Fri, Feb 12, 2021	99.21	101.60	97.50	100.94
3088	AMEX	TNA	Thu, Feb 11, 2021	102.14	103.28	95.92	100.13
3087	AMEX	TNA	Wed, Feb 10, 2021	104.59	105.13	97.92	100.49
3086	AMEX	TNA	Tue, Feb 9, 2021	100.98	104.17	99.75	102.56
3085	AMEX	TNA	Mon, Feb 8, 2021	96.59	101.08	96.00	100.97
3084	AMEX	TNA	Fri, Feb 5, 2021	92.97	94.14	90.35	93.95
3083	AMEX	TNA	Thu, Feb 4, 2021	85.95	90.39	85.93	90.21
3082	AMEX	TNA	Wed, Feb 3, 2021	84.38	85.54	81.87	84.94
3081	AMEX	TNA	Tue, Feb 2, 2021	83.64	84.69	81.10	84.19
3080	AMEX	TNA	Mon, Feb 1, 2021	78.03	81.80	75.45	80.84
3079	AMEX	TNA	Fri, Jan 29, 2021	79.98	81.38	74.43	75.27
3078	AMEX	TNA	Thu, Jan 28, 2021	81.27	82.93	77.59	78.80
3077	AMEX	TNA	Wed, Jan 27, 2021	79.83	83.84	77.13	79.67
3076	AMEX	TNA	Tue, Jan 26, 2021	87.80	88.24	83.60	84.18
3075	AMEX	TNA	Mon, Jan 25, 2021	86.20	89.75	82.17	86.00
3074	AMEX	TNA	Fri, Jan 22, 2021	81.02	86.65	80.41	86.29
3073	AMEX	TNA	Thu, Jan 21, 2021	86.14	86.50	82.70	83.45
3072	AMEX	TNA	Wed, Jan 20, 2021	85.58	87.51	84.07	85.65
3071	AMEX	TNA	Tue, Jan 19, 2021	84.37	84.70	82.52	84.52
3070	AMEX	TNA	Fri, Jan 15, 2021	81.49	83.31	78.43	81.44
3069	AMEX	TNA	Thu, Jan 14, 2021	82.06	86.42	82.00	85.21
3068	AMEX	TNA	Wed, Jan 13, 2021	82.46	82.74	79.77	80.41
3067	AMEX	TNA	Tue, Jan 12, 2021	79.04	82.30	78.98	82.11
3066	AMEX	TNA	Mon, Jan 11, 2021	75.29	78.61	74.92	78.00
3065	AMEX	TNA	Fri, Jan 8, 2021	79.99	80.48	74.71	78.10
3064	AMEX	TNA	Thu, Jan 7, 2021	76.07	79.08	76.01	78.68
3063	AMEX	TNA	Wed, Jan 6, 2021	69.47	76.97	69.23	74.66
3062	AMEX	TNA	Tue, Jan 5, 2021	63.16	67.61	63.15	66.50
3061	AMEX	TNA	Mon, Jan 4, 2021	67.61	68.03	61.02	63.57
3060	AMEX	TNA	Thu, Dec 31, 2020	66.74	66.97	64.73	66.32
3059	AMEX	TNA	Wed, Dec 30, 2020	65.25	67.62	65.19	66.62
3058	AMEX	TNA	Tue, Dec 29, 2020	69.01	69.30	63.59	64.57
3057	AMEX	TNA	Mon, Dec 28, 2020	71.56	71.60	68.45	68.55
3056	AMEX	TNA	Thu, Dec 24, 2020	70.28	70.33	68.39	69.37
3055	AMEX	TNA	Wed, Dec 23, 2020	68.90	70.01	68.25	69.55
3054	AMEX	TNA	Tue, Dec 22, 2020	66.34	68.04	65.69	67.77
3053	AMEX	TNA	Mon, Dec 21, 2020	62.27	66.11	61.79	65.60
3052	AMEX	TNA	Fri, Dec 18, 2020	66.97	68.20	65.12	65.77
3051	AMEX	TNA	Thu, Dec 17, 2020	65.12	66.73	64.44	66.68
3050	AMEX	TNA	Wed, Dec 16, 2020	65.51	65.60	63.35	64.42
3049	AMEX	TNA	Tue, Dec 15, 2020	62.30	65.16	61.28	65.04
3048	AMEX	TNA	Mon, Dec 14, 2020	62.36	63.52	60.51	60.55
3047	AMEX	TNA	Fri, Dec 11, 2020	60.03	61.68	58.38	60.27
3046	AMEX	TNA	Thu, Dec 10, 2020	58.00	61.58	57.54	61.25
3045	AMEX	TNA	Wed, Dec 9, 2020	61.99	62.75	58.10	59.49
3044	AMEX	TNA	Tue, Dec 8, 2020	57.43	60.98	57.40	60.82
3043	AMEX	TNA	Mon, Dec 7, 2020	58.45	59.12	57.71	58.55
3042	AMEX	TNA	Fri, Dec 4, 2020	55.59	58.63	55.59	58.41
3041	AMEX	TNA	Thu, Dec 3, 2020	54.17	55.74	53.77	54.61
3040	AMEX	TNA	Wed, Dec 2, 2020	52.90	54.24	51.85	53.67
3039	AMEX	TNA	Tue, Dec 1, 2020	54.26	54.83	52.76	53.46
3038	AMEX	TNA	Mon, Nov 30, 2020	54.64	55.07	51.48	52.07
3037	AMEX	TNA	Fri, Nov 27, 2020	54.56	55.21	54.12	55.14
3036	AMEX	TNA	Wed, Nov 25, 2020	54.40	54.87	52.92	54.43
3035	AMEX	TNA	Tue, Nov 24, 2020	54.34	56.07	53.43	54.97
3034	AMEX	TNA	Mon, Nov 23, 2020	50.75	53.03	50.35	52.14
3033	AMEX	TNA	Fri, Nov 20, 2020	48.61	49.66	47.93	49.24
3032	AMEX	TNA	Thu, Nov 19, 2020	47.87	49.37	47.33	49.12
3031	AMEX	TNA	Wed, Nov 18, 2020	50.57	51.22	47.98	48.09
3030	AMEX	TNA	Tue, Nov 17, 2020	48.18	50.45	46.69	50.21
3029	AMEX	TNA	Mon, Nov 16, 2020	48.56	49.59	47.71	49.43
3028	AMEX	TNA	Fri, Nov 13, 2020	44.50	46.65	44.49	46.17
3027	AMEX	TNA	Thu, Nov 12, 2020	44.61	45.05	42.20	43.45
3026	AMEX	TNA	Wed, Nov 11, 2020	46.20	46.27	44.20	45.65
3025	AMEX	TNA	Tue, Nov 10, 2020	44.55	46.13	43.41	45.63
3024	AMEX	TNA	Mon, Nov 9, 2020	47.62	48.50	43.09	43.31
3023	AMEX	TNA	Fri, Nov 6, 2020	40.50	40.51	38.77	38.93
3022	AMEX	TNA	Thu, Nov 5, 2020	37.98	40.39	37.90	39.99
3021	AMEX	TNA	Wed, Nov 4, 2020	35.17	38.17	35.04	36.83
3020	AMEX	TNA	Tue, Nov 3, 2020	35.59	37.38	35.32	36.72
3019	AMEX	TNA	Mon, Nov 2, 2020	33.18	33.91	32.52	33.89
3018	AMEX	TNA	Fri, Oct 30, 2020	32.97	33.57	31.08	32.19
3017	AMEX	TNA	Thu, Oct 29, 2020	32.01	33.89	31.31	33.47
3016	AMEX	TNA	Wed, Oct 28, 2020	33.30	33.78	32.19	32.34
3015	AMEX	TNA	Tue, Oct 27, 2020	36.50	36.90	35.47	35.63
3014	AMEX	TNA	Mon, Oct 26, 2020	37.59	37.88	35.04	36.57
3013	AMEX	TNA	Fri, Oct 23, 2020	39.11	39.27	37.83	39.08
3012	AMEX	TNA	Thu, Oct 22, 2020	37.06	38.46	36.41	38.42
3011	AMEX	TNA	Wed, Oct 21, 2020	37.61	37.93	36.50	36.54
3010	AMEX	TNA	Tue, Oct 20, 2020	38.03	38.69	37.23	37.48
3009	AMEX	TNA	Mon, Oct 19, 2020	39.08	39.85	37.01	37.25
3008	AMEX	TNA	Fri, Oct 16, 2020	39.28	39.62	38.63	38.63
3007	AMEX	TNA	Thu, Oct 15, 2020	36.55	39.26	36.18	38.97
3006	AMEX	TNA	Wed, Oct 14, 2020	39.20	39.80	37.69	37.80
3005	AMEX	TNA	Tue, Oct 13, 2020	38.84	39.31	38.08	38.90
3004	AMEX	TNA	Mon, Oct 12, 2020	39.49	40.06	38.88	39.72
3003	AMEX	TNA	Fri, Oct 9, 2020	39.42	39.67	38.32	38.95
3002	AMEX	TNA	Thu, Oct 8, 2020	38.29	38.65	37.49	38.37
3001	AMEX	TNA	Wed, Oct 7, 2020	36.13	37.45	36.06	37.11
3000	AMEX	TNA	Tue, Oct 6, 2020	36.08	37.77	34.64	34.78
2999	AMEX	TNA	Mon, Oct 5, 2020	33.46	35.27	33.46	35.12
2998	AMEX	TNA	Fri, Oct 2, 2020	30.27	32.88	30.02	32.45
2997	AMEX	TNA	Thu, Oct 1, 2020	31.15	32.04	30.39	31.99
2996	AMEX	TNA	Wed, Sep 30, 2020	30.61	31.88	29.78	30.60
2995	AMEX	TNA	Tue, Sep 29, 2020	30.63	30.86	29.47	30.30
2994	AMEX	TNA	Mon, Sep 28, 2020	29.72	30.94	29.63	30.75
2993	AMEX	TNA	Fri, Sep 25, 2020	26.91	28.83	26.84	28.59
2992	AMEX	TNA	Thu, Sep 24, 2020	27.25	28.65	26.14	27.28
2991	AMEX	TNA	Wed, Sep 23, 2020	29.89	30.50	27.21	27.27
2990	AMEX	TNA	Tue, Sep 22, 2020	29.71	30.07	28.47	29.93
2989	AMEX	TNA	Mon, Sep 21, 2020	30.49	30.73	28.25	29.29
2988	AMEX	TNA	Fri, Sep 18, 2020	33.11	33.94	31.31	32.66
2987	AMEX	TNA	Thu, Sep 17, 2020	32.27	33.40	31.68	32.95
2986	AMEX	TNA	Wed, Sep 16, 2020	33.22	34.97	33.04	33.70
2985	AMEX	TNA	Tue, Sep 15, 2020	33.36	33.59	32.42	32.74
2984	AMEX	TNA	Mon, Sep 14, 2020	31.07	32.76	30.92	32.53
2983	AMEX	TNA	Fri, Sep 11, 2020	31.30	31.37	29.29	30.20
2982	AMEX	TNA	Thu, Sep 10, 2020	32.50	33.15	30.75	30.80
2981	AMEX	TNA	Wed, Sep 9, 2020	31.63	32.45	31.12	32.02
2980	AMEX	TNA	Tue, Sep 8, 2020	31.50	32.34	30.14	30.67
2979	AMEX	TNA	Fri, Sep 4, 2020	34.33	34.53	30.26	32.53
2978	AMEX	TNA	Thu, Sep 3, 2020	36.16	36.28	32.62	33.23
2977	AMEX	TNA	Wed, Sep 2, 2020	36.01	36.75	34.89	36.39
2976	AMEX	TNA	Tue, Sep 1, 2020	34.30	35.62	33.73	35.54
2975	AMEX	TNA	Mon, Aug 31, 2020	35.57	35.70	34.30	34.32
2974	AMEX	TNA	Fri, Aug 28, 2020	35.20	35.57	34.60	35.51
2973	AMEX	TNA	Thu, Aug 27, 2020	34.86	35.44	33.90	34.64
2972	AMEX	TNA	Wed, Aug 26, 2020	35.13	35.32	34.27	34.37
2971	AMEX	TNA	Tue, Aug 25, 2020	35.36	35.41	34.01	35.07
2970	AMEX	TNA	Mon, Aug 24, 2020	34.71	34.98	33.72	34.93
2969	AMEX	TNA	Fri, Aug 21, 2020	34.26	34.59	33.23	33.91
2968	AMEX	TNA	Thu, Aug 20, 2020	34.03	35.15	33.87	34.64
2967	AMEX	TNA	Wed, Aug 19, 2020	35.51	36.20	34.97	35.11
2966	AMEX	TNA	Tue, Aug 18, 2020	36.09	36.12	34.65	35.08
2965	AMEX	TNA	Mon, Aug 17, 2020	35.89	36.22	35.36	36.11
2964	AMEX	TNA	Fri, Aug 14, 2020	35.05	36.03	34.76	35.57
2963	AMEX	TNA	Thu, Aug 13, 2020	35.53	36.56	35.30	35.66
2962	AMEX	TNA	Wed, Aug 12, 2020	36.65	36.80	35.20	35.90
2961	AMEX	TNA	Tue, Aug 11, 2020	37.13	37.48	34.96	35.46
2960	AMEX	TNA	Mon, Aug 10, 2020	35.34	36.77	35.33	36.12
2959	AMEX	TNA	Fri, Aug 7, 2020	33.18	35.04	33.02	34.98
2958	AMEX	TNA	Thu, Aug 6, 2020	33.47	33.87	32.88	33.40
2957	AMEX	TNA	Wed, Aug 5, 2020	32.50	33.50	32.19	33.40
2956	AMEX	TNA	Tue, Aug 4, 2020	30.73	31.66	30.49	31.54
2955	AMEX	TNA	Mon, Aug 3, 2020	30.01	31.05	29.41	30.98
2954	AMEX	TNA	Fri, Jul 31, 2020	30.01	30.15	27.86	29.51
2953	AMEX	TNA	Thu, Jul 30, 2020	29.39	30.57	28.88	30.40
2952	AMEX	TNA	Wed, Jul 29, 2020	29.35	30.77	29.32	30.68
2951	AMEX	TNA	Tue, Jul 28, 2020	29.40	29.96	28.78	28.85
2950	AMEX	TNA	Mon, Jul 27, 2020	28.91	29.76	28.42	29.69
2949	AMEX	TNA	Fri, Jul 24, 2020	29.56	29.79	28.50	28.77
2948	AMEX	TNA	Thu, Jul 23, 2020	29.98	31.33	29.17	30.19
2947	AMEX	TNA	Wed, Jul 22, 2020	29.43	30.39	29.41	30.05
2946	AMEX	TNA	Tue, Jul 21, 2020	29.69	30.67	29.50	30.00
2945	AMEX	TNA	Mon, Jul 20, 2020	28.95	29.33	28.31	28.75
2944	AMEX	TNA	Fri, Jul 17, 2020	29.19	29.75	28.54	29.14
2943	AMEX	TNA	Thu, Jul 16, 2020	28.89	29.21	28.15	28.88
2942	AMEX	TNA	Wed, Jul 15, 2020	28.49	29.85	28.17	29.41
2941	AMEX	TNA	Tue, Jul 14, 2020	25.21	26.57	24.79	26.51
2940	AMEX	TNA	Mon, Jul 13, 2020	27.10	28.10	25.20	25.30
2939	AMEX	TNA	Fri, Jul 10, 2020	25.08	26.35	24.72	26.25
2938	AMEX	TNA	Thu, Jul 9, 2020	26.72	26.89	24.03	25.03
2937	AMEX	TNA	Wed, Jul 8, 2020	26.05	26.98	25.11	26.65
2936	AMEX	TNA	Tue, Jul 7, 2020	26.86	27.56	25.88	26.06
2935	AMEX	TNA	Mon, Jul 6, 2020	28.63	28.75	27.28	27.53
2934	AMEX	TNA	Thu, Jul 2, 2020	28.23	28.59	26.71	27.00
2933	AMEX	TNA	Wed, Jul 1, 2020	27.71	28.22	26.34	26.63
2932	AMEX	TNA	Tue, Jun 30, 2020	26.03	27.69	26.00	27.39
2931	AMEX	TNA	Mon, Jun 29, 2020	24.99	26.73	24.14	26.39
2930	AMEX	TNA	Fri, Jun 26, 2020	25.52	25.68	23.84	23.96
2929	AMEX	TNA	Thu, Jun 25, 2020	24.52	26.09	23.84	26.03
2928	AMEX	TNA	Wed, Jun 24, 2020	26.51	26.78	23.76	24.88
2927	AMEX	TNA	Tue, Jun 23, 2020	28.31	28.54	27.41	27.61
2926	AMEX	TNA	Mon, Jun 22, 2020	26.10	27.36	25.29	27.29
2925	AMEX	TNA	Fri, Jun 19, 2020	28.39	28.48	25.84	26.47
2924	AMEX	TNA	Thu, Jun 18, 2020	26.12	27.81	25.82	26.96
2923	AMEX	TNA	Wed, Jun 17, 2020	28.61	28.82	26.67	26.93
2922	AMEX	TNA	Tue, Jun 16, 2020	29.76	29.80	26.57	28.48
2921	AMEX	TNA	Mon, Jun 15, 2020	22.45	27.12	22.42	26.63
2920	AMEX	TNA	Fri, Jun 12, 2020	25.90	26.25	22.74	24.87
2919	AMEX	TNA	Thu, Jun 11, 2020	26.34	26.88	23.04	23.23
2918	AMEX	TNA	Wed, Jun 10, 2020	32.59	32.76	29.89	30.04
2917	AMEX	TNA	Tue, Jun 9, 2020	33.16	33.76	31.93	32.76
2916	AMEX	TNA	Mon, Jun 8, 2020	34.14	34.83	33.70	34.61
2915	AMEX	TNA	Fri, Jun 5, 2020	33.21	34.01	32.36	32.73
2914	AMEX	TNA	Thu, Jun 4, 2020	28.87	29.95	28.48	29.33
2913	AMEX	TNA	Wed, Jun 3, 2020	28.76	30.18	28.47	29.40
2912	AMEX	TNA	Tue, Jun 2, 2020	27.32	27.75	26.43	27.46
2911	AMEX	TNA	Mon, Jun 1, 2020	26.29	27.63	25.89	26.84
2910	AMEX	TNA	Fri, May 29, 2020	25.75	26.29	24.66	26.02
2909	AMEX	TNA	Thu, May 28, 2020	29.48	29.50	26.09	26.57
2908	AMEX	TNA	Wed, May 27, 2020	27.66	28.78	25.31	28.57
2907	AMEX	TNA	Tue, May 26, 2020	26.82	26.98	25.96	26.07
2906	AMEX	TNA	Fri, May 22, 2020	23.96	24.14	23.08	24.03
2905	AMEX	TNA	Thu, May 21, 2020	23.65	24.14	22.85	23.77
2904	AMEX	TNA	Wed, May 20, 2020	22.95	24.07	22.80	23.57
2903	AMEX	TNA	Tue, May 19, 2020	22.78	23.37	21.64	21.66
2902	AMEX	TNA	Mon, May 18, 2020	22.15	23.29	22.10	22.99
2901	AMEX	TNA	Fri, May 15, 2020	18.04	19.65	17.81	19.46
2900	AMEX	TNA	Thu, May 14, 2020	17.15	18.65	15.93	18.63
2899	AMEX	TNA	Wed, May 13, 2020	19.86	20.02	17.32	18.35
2898	AMEX	TNA	Tue, May 12, 2020	23.22	23.24	20.40	20.43
2897	AMEX	TNA	Mon, May 11, 2020	22.25	23.58	21.67	22.88
2896	AMEX	TNA	Fri, May 8, 2020	22.14	23.34	21.70	23.23
2895	AMEX	TNA	Thu, May 7, 2020	20.82	21.34	20.41	20.86
2894	AMEX	TNA	Wed, May 6, 2020	20.87	21.23	19.74	19.98
2893	AMEX	TNA	Tue, May 5, 2020	21.15	22.04	20.21	20.44
2892	AMEX	TNA	Mon, May 4, 2020	19.03	20.11	18.39	19.97
2891	AMEX	TNA	Fri, May 1, 2020	20.81	20.96	18.81	19.80
2890	AMEX	TNA	Thu, Apr 30, 2020	23.34	23.89	22.37	22.47
2889	AMEX	TNA	Wed, Apr 29, 2020	24.29	26.03	23.48	25.26
2888	AMEX	TNA	Tue, Apr 28, 2020	23.08	23.27	21.15	22.16
2887	AMEX	TNA	Mon, Apr 27, 2020	19.63	21.70	19.57	21.20
2886	AMEX	TNA	Fri, Apr 24, 2020	18.48	19.29	17.85	18.93
2885	AMEX	TNA	Thu, Apr 23, 2020	17.87	19.09	17.67	18.04
2884	AMEX	TNA	Wed, Apr 22, 2020	17.91	18.24	17.30	17.53
2883	AMEX	TNA	Tue, Apr 21, 2020	16.71	17.53	16.31	16.87
2882	AMEX	TNA	Mon, Apr 20, 2020	17.73	19.21	17.44	18.13
2881	AMEX	TNA	Fri, Apr 17, 2020	18.69	19.08	17.98	18.84
2880	AMEX	TNA	Thu, Apr 16, 2020	17.18	17.27	15.63	16.65
2879	AMEX	TNA	Wed, Apr 15, 2020	17.10	17.64	16.50	17.05
2878	AMEX	TNA	Tue, Apr 14, 2020	19.90	20.35	18.75	19.41
2877	AMEX	TNA	Mon, Apr 13, 2020	19.47	19.83	17.70	18.35
2876	AMEX	TNA	Thu, Apr 9, 2020	19.00	20.31	18.83	19.96
2875	AMEX	TNA	Wed, Apr 8, 2020	16.13	17.86	15.60	17.49
2874	AMEX	TNA	Tue, Apr 7, 2020	16.92	17.65	15.13	15.35
2873	AMEX	TNA	Mon, Apr 6, 2020	13.94	15.46	13.93	15.22
2872	AMEX	TNA	Fri, Apr 3, 2020	13.18	13.67	11.65	12.35
2871	AMEX	TNA	Thu, Apr 2, 2020	12.89	14.55	12.44	13.55
2870	AMEX	TNA	Wed, Apr 1, 2020	14.27	14.81	12.75	13.22
2869	AMEX	TNA	Tue, Mar 31, 2020	16.70	17.36	15.51	16.55
2868	AMEX	TNA	Mon, Mar 30, 2020	16.15	16.92	15.11	16.86
2867	AMEX	TNA	Fri, Mar 27, 2020	15.76	17.40	15.11	15.81
2866	AMEX	TNA	Thu, Mar 26, 2020	15.67	18.12	15.54	17.85
2865	AMEX	TNA	Wed, Mar 25, 2020	14.85	16.61	13.46	15.08
2864	AMEX	TNA	Tue, Mar 24, 2020	13.32	14.51	12.89	14.43
2863	AMEX	TNA	Mon, Mar 23, 2020	12.12	12.19	10.09	11.40
2862	AMEX	TNA	Fri, Mar 20, 2020	13.81	14.68	11.60	11.88
2861	AMEX	TNA	Thu, Mar 19, 2020	11.64	13.93	10.20	12.95
2860	AMEX	TNA	Wed, Mar 18, 2020	13.20	14.67	10.11	12.00
2859	AMEX	TNA	Tue, Mar 17, 2020	14.50	16.37	12.50	15.67
2858	AMEX	TNA	Mon, Mar 16, 2020	18.00	18.40	14.35	14.45
2857	AMEX	TNA	Fri, Mar 13, 2020	22.50	23.12	18.00	22.98
2856	AMEX	TNA	Thu, Mar 12, 2020	22.80	24.67	19.19	19.41
2855	AMEX	TNA	Wed, Mar 11, 2020	32.71	33.81	27.40	28.72
2854	AMEX	TNA	Tue, Mar 10, 2020	35.81	35.81	30.75	35.49
2853	AMEX	TNA	Mon, Mar 9, 2020	37.00	37.92	32.34	32.49
2852	AMEX	TNA	Fri, Mar 6, 2020	44.31	47.33	42.40	45.73
2851	AMEX	TNA	Thu, Mar 5, 2020	50.36	51.34	46.72	48.59
2850	AMEX	TNA	Wed, Mar 4, 2020	51.97	54.12	50.16	53.94
2849	AMEX	TNA	Tue, Mar 3, 2020	53.06	56.14	47.93	49.72
2848	AMEX	TNA	Mon, Mar 2, 2020	49.77	53.02	47.26	52.96
2847	AMEX	TNA	Fri, Feb 28, 2020	46.63	49.90	45.74	49.00
2846	AMEX	TNA	Thu, Feb 27, 2020	53.50	57.61	50.77	51.05
2845	AMEX	TNA	Wed, Feb 26, 2020	59.99	61.58	56.70	57.15
2844	AMEX	TNA	Tue, Feb 25, 2020	66.73	66.98	58.70	59.18
2843	AMEX	TNA	Mon, Feb 24, 2020	66.03	67.25	64.88	66.04
2842	AMEX	TNA	Fri, Feb 21, 2020	74.08	74.50	71.71	72.71
2841	AMEX	TNA	Thu, Feb 20, 2020	73.86	75.40	72.09	75.03
2840	AMEX	TNA	Wed, Feb 19, 2020	74.23	75.46	73.79	74.49
2839	AMEX	TNA	Tue, Feb 18, 2020	73.34	74.08	71.96	73.40
2838	AMEX	TNA	Fri, Feb 14, 2020	74.92	74.99	73.13	73.88
2837	AMEX	TNA	Thu, Feb 13, 2020	73.00	75.27	72.85	74.75
2836	AMEX	TNA	Wed, Feb 12, 2020	74.06	74.42	73.12	74.13
2835	AMEX	TNA	Tue, Feb 11, 2020	72.47	73.96	71.85	72.67
2834	AMEX	TNA	Mon, Feb 10, 2020	69.63	71.31	69.55	71.30
2833	AMEX	TNA	Fri, Feb 7, 2020	71.94	72.00	69.47	70.10
2832	AMEX	TNA	Thu, Feb 6, 2020	74.05	74.35	72.56	72.74
2831	AMEX	TNA	Wed, Feb 5, 2020	72.17	73.54	71.20	73.24
2830	AMEX	TNA	Tue, Feb 4, 2020	69.47	70.71	69.29	70.01
2829	AMEX	TNA	Mon, Feb 3, 2020	66.14	67.78	66.06	67.04
2828	AMEX	TNA	Fri, Jan 31, 2020	68.33	68.63	64.28	65.02
2827	AMEX	TNA	Thu, Jan 30, 2020	67.79	69.45	66.70	69.22
2826	AMEX	TNA	Wed, Jan 29, 2020	70.69	71.27	69.21	69.27
2825	AMEX	TNA	Tue, Jan 28, 2020	70.00	71.06	69.57	70.46
2824	AMEX	TNA	Mon, Jan 27, 2020	67.86	69.97	67.33	68.76
2823	AMEX	TNA	Fri, Jan 24, 2020	74.64	74.64	69.68	71.07
2822	AMEX	TNA	Thu, Jan 23, 2020	73.51	74.59	71.30	74.04
2821	AMEX	TNA	Wed, Jan 22, 2020	74.92	75.50	73.62	74.07
2820	AMEX	TNA	Tue, Jan 21, 2020	75.23	75.42	73.74	74.22
2819	AMEX	TNA	Fri, Jan 17, 2020	77.84	77.89	75.64	76.11
2818	AMEX	TNA	Thu, Jan 16, 2020	75.51	77.23	75.33	76.84
2817	AMEX	TNA	Wed, Jan 15, 2020	72.39	74.70	72.35	73.90
2816	AMEX	TNA	Tue, Jan 14, 2020	71.05	74.22	70.84	72.96
2815	AMEX	TNA	Mon, Jan 13, 2020	70.84	72.24	69.70	72.11
2814	AMEX	TNA	Fri, Jan 10, 2020	71.71	71.80	69.91	70.73
2813	AMEX	TNA	Thu, Jan 9, 2020	72.42	72.81	71.29	71.65
2812	AMEX	TNA	Wed, Jan 8, 2020	70.78	72.29	70.63	71.51
2811	AMEX	TNA	Tue, Jan 7, 2020	70.83	71.43	69.98	70.78
2810	AMEX	TNA	Mon, Jan 6, 2020	69.54	71.72	69.16	71.51
2809	AMEX	TNA	Fri, Jan 3, 2020	69.47	71.61	69.36	71.14
2808	AMEX	TNA	Thu, Jan 2, 2020	73.26	73.31	70.07	72.09
2807	AMEX	TNA	Tue, Dec 31, 2019	71.15	72.80	70.68	71.99
2806	AMEX	TNA	Mon, Dec 30, 2019	72.37	72.63	70.52	71.68
2805	AMEX	TNA	Fri, Dec 27, 2019	73.80	73.88	71.66	72.18
2804	AMEX	TNA	Thu, Dec 26, 2019	73.51	73.70	72.91	73.36
2803	AMEX	TNA	Tue, Dec 24, 2019	73.02	73.34	72.48	73.34
2802	AMEX	TNA	Mon, Dec 23, 2019	72.80	72.92	71.66	72.89
2801	AMEX	TNA	Fri, Dec 20, 2019	72.86	73.15	72.24	72.54
2800	AMEX	TNA	Thu, Dec 19, 2019	71.67	72.20	71.20	72.20
2799	AMEX	TNA	Wed, Dec 18, 2019	71.41	71.73	70.51	71.49
2798	AMEX	TNA	Tue, Dec 17, 2019	70.31	70.95	69.71	70.94
2797	AMEX	TNA	Mon, Dec 16, 2019	70.19	71.17	69.77	69.93
2796	AMEX	TNA	Fri, Dec 13, 2019	69.09	70.40	67.54	68.48
2795	AMEX	TNA	Thu, Dec 12, 2019	67.82	70.73	67.23	69.38
2794	AMEX	TNA	Wed, Dec 11, 2019	68.01	68.25	66.86	67.62
2793	AMEX	TNA	Tue, Dec 10, 2019	67.43	68.13	66.86	67.65
2792	AMEX	TNA	Mon, Dec 9, 2019	67.87	68.36	67.43	67.53
2791	AMEX	TNA	Fri, Dec 6, 2019	67.66	68.66	67.57	67.93
2790	AMEX	TNA	Thu, Dec 5, 2019	66.25	66.53	65.10	65.69
2789	AMEX	TNA	Wed, Dec 4, 2019	65.12	66.01	64.87	65.52
2788	AMEX	TNA	Tue, Dec 3, 2019	63.13	64.25	62.27	64.21
2787	AMEX	TNA	Mon, Dec 2, 2019	67.25	67.29	64.46	64.76
2786	AMEX	TNA	Fri, Nov 29, 2019	67.55	68.05	66.66	66.74
2785	AMEX	TNA	Wed, Nov 27, 2019	67.55	68.23	67.18	68.09
2784	AMEX	TNA	Tue, Nov 26, 2019	66.79	67.77	66.22	66.71
2783	AMEX	TNA	Mon, Nov 25, 2019	63.50	66.87	63.34	66.61
2782	AMEX	TNA	Fri, Nov 22, 2019	62.74	62.98	61.60	62.55
2781	AMEX	TNA	Thu, Nov 21, 2019	63.32	63.41	61.46	62.02
2780	AMEX	TNA	Wed, Nov 20, 2019	63.04	64.28	61.50	63.08
2779	AMEX	TNA	Tue, Nov 19, 2019	63.75	64.42	62.77	63.70
2778	AMEX	TNA	Mon, Nov 18, 2019	63.24	63.27	62.35	62.93
2777	AMEX	TNA	Fri, Nov 15, 2019	63.84	63.93	62.85	63.52
2776	AMEX	TNA	Thu, Nov 14, 2019	62.34	63.50	62.22	62.62
2775	AMEX	TNA	Wed, Nov 13, 2019	62.10	63.06	61.50	62.71
2774	AMEX	TNA	Tue, Nov 12, 2019	63.64	64.70	63.07	63.41
2773	AMEX	TNA	Mon, Nov 11, 2019	62.56	63.57	62.35	63.39
2772	AMEX	TNA	Fri, Nov 8, 2019	62.82	64.01	62.45	63.78
2771	AMEX	TNA	Thu, Nov 7, 2019	64.59	65.10	62.75	63.30
2770	AMEX	TNA	Wed, Nov 6, 2019	63.72	63.75	62.33	62.80
2769	AMEX	TNA	Tue, Nov 5, 2019	64.30	65.48	63.74	63.87
2768	AMEX	TNA	Mon, Nov 4, 2019	64.23	64.54	63.13	63.65
2767	AMEX	TNA	Fri, Nov 1, 2019	60.71	62.78	60.35	62.69
2766	AMEX	TNA	Thu, Oct 31, 2019	60.42	60.42	58.27	59.64
2765	AMEX	TNA	Wed, Oct 30, 2019	61.31	61.31	59.49	60.77
2764	AMEX	TNA	Tue, Oct 29, 2019	60.36	61.90	60.18	61.37
2763	AMEX	TNA	Mon, Oct 28, 2019	60.00	61.47	59.93	60.70
2762	AMEX	TNA	Fri, Oct 25, 2019	58.00	59.84	57.97	59.25
2761	AMEX	TNA	Thu, Oct 24, 2019	59.21	59.30	57.48	58.33
2760	AMEX	TNA	Wed, Oct 23, 2019	58.50	58.95	57.61	58.55
2759	AMEX	TNA	Tue, Oct 22, 2019	58.43	59.31	57.83	58.35
2758	AMEX	TNA	Mon, Oct 21, 2019	58.32	59.23	58.04	58.24
2757	AMEX	TNA	Fri, Oct 18, 2019	56.97	57.58	55.27	56.60
2756	AMEX	TNA	Thu, Oct 17, 2019	56.31	57.60	56.01	57.42
2755	AMEX	TNA	Wed, Oct 16, 2019	55.08	56.26	55.04	55.48
2754	AMEX	TNA	Tue, Oct 15, 2019	54.04	56.08	53.61	55.34
2753	AMEX	TNA	Mon, Oct 14, 2019	53.74	54.02	52.89	53.51
2752	AMEX	TNA	Fri, Oct 11, 2019	53.61	55.90	53.56	54.17
2751	AMEX	TNA	Thu, Oct 10, 2019	51.12	52.32	50.87	51.53
2750	AMEX	TNA	Wed, Oct 9, 2019	51.32	51.47	50.39	50.87
2749	AMEX	TNA	Tue, Oct 8, 2019	51.30	51.77	49.86	50.23
2748	AMEX	TNA	Mon, Oct 7, 2019	52.69	54.06	52.00	52.85
2747	AMEX	TNA	Fri, Oct 4, 2019	51.94	53.19	50.99	53.08
2746	AMEX	TNA	Thu, Oct 3, 2019	50.60	51.87	48.74	51.69
2745	AMEX	TNA	Wed, Oct 2, 2019	51.52	51.52	49.69	51.10
2744	AMEX	TNA	Tue, Oct 1, 2019	56.42	57.81	52.01	52.41
2743	AMEX	TNA	Mon, Sep 30, 2019	55.63	56.62	55.03	55.67
2742	AMEX	TNA	Fri, Sep 27, 2019	57.29	57.73	54.71	55.47
2741	AMEX	TNA	Thu, Sep 26, 2019	58.64	58.64	56.36	56.88
2740	AMEX	TNA	Wed, Sep 25, 2019	56.80	59.09	56.23	58.78
2739	AMEX	TNA	Tue, Sep 24, 2019	60.13	60.26	56.28	56.97
2738	AMEX	TNA	Mon, Sep 23, 2019	59.14	60.39	58.80	59.68
2737	AMEX	TNA	Fri, Sep 20, 2019	60.10	61.20	58.68	59.75
2736	AMEX	TNA	Thu, Sep 19, 2019	61.40	62.59	59.93	60.17
2735	AMEX	TNA	Wed, Sep 18, 2019	62.22	62.25	59.39	61.01
2734	AMEX	TNA	Tue, Sep 17, 2019	62.17	62.36	61.03	62.21
2733	AMEX	TNA	Mon, Sep 16, 2019	61.70	63.77	61.34	62.74
2732	AMEX	TNA	Fri, Sep 13, 2019	62.68	63.95	61.89	62.07
2731	AMEX	TNA	Thu, Sep 12, 2019	61.98	62.77	60.06	61.74
2730	AMEX	TNA	Wed, Sep 11, 2019	58.96	61.94	57.85	61.68
2729	AMEX	TNA	Tue, Sep 10, 2019	55.80	58.28	54.91	58.13
2728	AMEX	TNA	Mon, Sep 9, 2019	54.63	56.40	54.08	56.01
2727	AMEX	TNA	Fri, Sep 6, 2019	54.73	55.34	53.83	53.92
2726	AMEX	TNA	Thu, Sep 5, 2019	53.86	56.04	53.37	54.60
2725	AMEX	TNA	Wed, Sep 4, 2019	51.99	52.32	51.11	51.81
2724	AMEX	TNA	Tue, Sep 3, 2019	51.35	52.33	49.88	50.57
2723	AMEX	TNA	Fri, Aug 30, 2019	54.00	54.11	52.06	52.95
2722	AMEX	TNA	Thu, Aug 29, 2019	52.19	53.40	52.00	53.24
2721	AMEX	TNA	Wed, Aug 28, 2019	48.57	51.41	48.25	50.57
2720	AMEX	TNA	Tue, Aug 27, 2019	52.14	52.19	48.71	48.88
2719	AMEX	TNA	Mon, Aug 26, 2019	50.96	51.17	49.80	51.17
2718	AMEX	TNA	Fri, Aug 23, 2019	53.70	54.63	49.03	49.55
2717	AMEX	TNA	Thu, Aug 22, 2019	55.28	55.71	53.61	54.50
2716	AMEX	TNA	Wed, Aug 21, 2019	55.22	55.25	54.34	54.94
2715	AMEX	TNA	Tue, Aug 20, 2019	54.50	54.58	53.49	53.65
2714	AMEX	TNA	Mon, Aug 19, 2019	54.94	55.55	54.53	54.75
2713	AMEX	TNA	Fri, Aug 16, 2019	50.62	53.40	50.62	53.15
2712	AMEX	TNA	Thu, Aug 15, 2019	51.15	51.15	49.22	49.93
2711	AMEX	TNA	Wed, Aug 14, 2019	52.60	52.64	50.17	50.58
2710	AMEX	TNA	Tue, Aug 13, 2019	53.07	56.77	52.39	55.23
2709	AMEX	TNA	Mon, Aug 12, 2019	54.71	55.06	53.08	53.46
2708	AMEX	TNA	Fri, Aug 9, 2019	57.30	57.35	54.95	55.60
2707	AMEX	TNA	Thu, Aug 8, 2019	55.24	57.92	55.05	57.84
2706	AMEX	TNA	Wed, Aug 7, 2019	52.82	54.75	51.48	54.33
2705	AMEX	TNA	Tue, Aug 6, 2019	53.92	54.78	52.29	54.41
2704	AMEX	TNA	Mon, Aug 5, 2019	55.03	55.14	50.95	52.93
2703	AMEX	TNA	Fri, Aug 2, 2019	59.10	59.60	56.70	58.18
2702	AMEX	TNA	Thu, Aug 1, 2019	63.36	64.90	59.44	60.25
2701	AMEX	TNA	Wed, Jul 31, 2019	64.47	66.25	61.77	63.01
2700	AMEX	TNA	Tue, Jul 30, 2019	61.28	64.54	60.81	64.50
2699	AMEX	TNA	Mon, Jul 29, 2019	63.79	64.04	61.89	62.55
2698	AMEX	TNA	Fri, Jul 26, 2019	61.90	64.05	61.83	63.79
2697	AMEX	TNA	Thu, Jul 25, 2019	63.94	63.94	61.35	61.65
2696	AMEX	TNA	Wed, Jul 24, 2019	60.47	64.21	60.30	64.02
2695	AMEX	TNA	Tue, Jul 23, 2019	60.54	61.00	59.63	61.00
2694	AMEX	TNA	Mon, Jul 22, 2019	60.45	60.99	59.49	59.80
2693	AMEX	TNA	Fri, Jul 19, 2019	61.32	61.87	60.01	60.08
2692	AMEX	TNA	Thu, Jul 18, 2019	60.30	61.39	59.90	61.07
2691	AMEX	TNA	Wed, Jul 17, 2019	61.72	61.83	59.91	60.45
2690	AMEX	TNA	Tue, Jul 16, 2019	61.60	62.86	61.04	61.74
2689	AMEX	TNA	Mon, Jul 15, 2019	63.32	63.35	61.28	61.72
2688	AMEX	TNA	Fri, Jul 12, 2019	61.61	63.44	61.32	62.76
2687	AMEX	TNA	Thu, Jul 11, 2019	62.62	62.62	60.57	61.37
2686	AMEX	TNA	Wed, Jul 10, 2019	63.00	63.38	61.34	62.30
2685	AMEX	TNA	Tue, Jul 9, 2019	60.97	62.03	60.91	61.95
2684	AMEX	TNA	Mon, Jul 8, 2019	63.02	63.33	61.41	61.84
2683	AMEX	TNA	Fri, Jul 5, 2019	62.13	63.65	61.38	63.62
2682	AMEX	TNA	Wed, Jul 3, 2019	62.35	63.19	61.85	63.14
2681	AMEX	TNA	Tue, Jul 2, 2019	62.90	62.99	60.76	61.86
2680	AMEX	TNA	Mon, Jul 1, 2019	64.69	65.29	61.91	62.94
2679	AMEX	TNA	Fri, Jun 28, 2019	60.45	62.85	60.44	62.31
2678	AMEX	TNA	Thu, Jun 27, 2019	57.38	60.23	57.38	60.20
2677	AMEX	TNA	Wed, Jun 26, 2019	57.92	58.52	56.87	56.97
2676	AMEX	TNA	Tue, Jun 25, 2019	58.65	58.90	57.15	57.36
2675	AMEX	TNA	Mon, Jun 24, 2019	61.25	61.31	58.50	58.37
2674	AMEX	TNA	Fri, Jun 21, 2019	62.22	62.24	60.40	60.74
2673	AMEX	TNA	Thu, Jun 20, 2019	63.33	63.54	61.44	62.42
2672	AMEX	TNA	Wed, Jun 19, 2019	61.14	61.75	60.29	61.54
2671	AMEX	TNA	Tue, Jun 18, 2019	60.10	62.27	59.85	60.88
2670	AMEX	TNA	Mon, Jun 17, 2019	58.46	59.63	58.25	58.96
2669	AMEX	TNA	Fri, Jun 14, 2019	59.07	59.10	57.72	57.77
2668	AMEX	TNA	Thu, Jun 13, 2019	58.41	59.41	57.94	59.27
2667	AMEX	TNA	Wed, Jun 12, 2019	57.14	57.84	56.53	57.43
2666	AMEX	TNA	Tue, Jun 11, 2019	59.15	59.51	56.49	57.26
2665	AMEX	TNA	Mon, Jun 10, 2019	57.54	59.40	57.53	57.82
2664	AMEX	TNA	Fri, Jun 7, 2019	56.30	57.56	55.91	56.77
2663	AMEX	TNA	Thu, Jun 6, 2019	56.08	56.50	54.04	55.69
2662	AMEX	TNA	Wed, Jun 5, 2019	56.76	56.92	54.38	56.05
2661	AMEX	TNA	Tue, Jun 4, 2019	53.70	56.25	53.42	56.12
2660	AMEX	TNA	Mon, Jun 3, 2019	51.81	52.97	51.00	52.03
2659	AMEX	TNA	Fri, May 31, 2019	51.90	52.60	50.96	51.65
2658	AMEX	TNA	Thu, May 30, 2019	54.75	55.65	52.86	53.87
2657	AMEX	TNA	Wed, May 29, 2019	54.85	54.96	53.23	54.34
2656	AMEX	TNA	Tue, May 28, 2019	57.37	58.02	55.76	55.76
2655	AMEX	TNA	Fri, May 24, 2019	56.63	57.42	55.99	56.98
2654	AMEX	TNA	Thu, May 23, 2019	57.50	57.50	54.62	55.64
2653	AMEX	TNA	Wed, May 22, 2019	60.04	60.48	58.63	59.16
2652	AMEX	TNA	Tue, May 21, 2019	59.41	61.00	59.36	60.83
2651	AMEX	TNA	Mon, May 20, 2019	58.56	59.63	57.98	58.40
2650	AMEX	TNA	Fri, May 17, 2019	60.86	62.58	59.46	59.71
2649	AMEX	TNA	Thu, May 16, 2019	61.70	63.67	61.63	62.37
2648	AMEX	TNA	Wed, May 15, 2019	59.22	61.60	58.81	61.19
2647	AMEX	TNA	Tue, May 14, 2019	58.83	61.29	58.47	60.61
2646	AMEX	TNA	Mon, May 13, 2019	60.99	61.36	57.85	58.39
2645	AMEX	TNA	Fri, May 10, 2019	63.33	64.83	60.98	64.50
2644	AMEX	TNA	Thu, May 9, 2019	63.24	64.65	61.06	64.09
2643	AMEX	TNA	Wed, May 8, 2019	65.45	66.49	64.66	64.82
2642	AMEX	TNA	Tue, May 7, 2019	68.11	68.85	64.14	65.77
2641	AMEX	TNA	Mon, May 6, 2019	66.59	70.44	66.41	69.99
2640	AMEX	TNA	Fri, May 3, 2019	66.82	69.84	66.76	69.73
2639	AMEX	TNA	Thu, May 2, 2019	64.82	66.73	63.68	65.95
2638	AMEX	TNA	Wed, May 1, 2019	67.49	67.55	64.99	65.04
2637	AMEX	TNA	Tue, Apr 30, 2019	68.09	68.13	65.33	66.93
2636	AMEX	TNA	Mon, Apr 29, 2019	67.43	68.68	67.26	67.96
2635	AMEX	TNA	Fri, Apr 26, 2019	65.38	67.25	64.68	67.04
2634	AMEX	TNA	Thu, Apr 25, 2019	65.86	66.05	63.54	65.14
2633	AMEX	TNA	Wed, Apr 24, 2019	66.31	67.60	65.94	66.83
2632	AMEX	TNA	Tue, Apr 23, 2019	63.55	66.77	63.51	66.24
2631	AMEX	TNA	Mon, Apr 22, 2019	63.46	64.04	62.50	63.32
2630	AMEX	TNA	Thu, Apr 18, 2019	64.50	64.66	62.67	63.96
2629	AMEX	TNA	Wed, Apr 17, 2019	66.99	67.01	63.35	64.41
2628	AMEX	TNA	Tue, Apr 16, 2019	66.53	66.75	65.64	66.29
2627	AMEX	TNA	Mon, Apr 15, 2019	66.82	67.00	65.01	65.81
2626	AMEX	TNA	Fri, Apr 12, 2019	67.03	67.09	65.80	66.47
2625	AMEX	TNA	Thu, Apr 11, 2019	66.34	66.53	65.46	65.80
2624	AMEX	TNA	Wed, Apr 10, 2019	63.84	66.13	63.68	66.10
2623	AMEX	TNA	Tue, Apr 9, 2019	65.13	65.40	63.17	63.53
2622	AMEX	TNA	Mon, Apr 8, 2019	65.63	66.09	64.64	65.92
2621	AMEX	TNA	Fri, Apr 5, 2019	64.94	66.39	64.78	66.27
2620	AMEX	TNA	Thu, Apr 4, 2019	63.73	64.60	63.19	64.48
2619	AMEX	TNA	Wed, Apr 3, 2019	64.27	64.77	63.07	63.54
2618	AMEX	TNA	Tue, Apr 2, 2019	63.27	63.27	61.58	62.57
2617	AMEX	TNA	Mon, Apr 1, 2019	62.56	63.27	61.86	63.09
2616	AMEX	TNA	Fri, Mar 29, 2019	61.86	62.17	59.95	61.12
2615	AMEX	TNA	Thu, Mar 28, 2019	59.60	60.93	58.63	60.57
2614	AMEX	TNA	Wed, Mar 27, 2019	59.56	60.13	56.94	59.00
2613	AMEX	TNA	Tue, Mar 26, 2019	59.29	60.85	58.52	59.70
2612	AMEX	TNA	Mon, Mar 25, 2019	57.05	59.10	55.78	57.87
2611	AMEX	TNA	Fri, Mar 22, 2019	62.83	63.31	57.14	57.14
2610	AMEX	TNA	Thu, Mar 21, 2019	61.17	65.16	61.17	64.27
2609	AMEX	TNA	Wed, Mar 20, 2019	63.41	64.41	60.77	61.83
2608	AMEX	TNA	Tue, Mar 19, 2019	65.30	65.36	62.94	63.44
2607	AMEX	TNA	Mon, Mar 18, 2019	63.55	65.23	62.85	64.40
2606	AMEX	TNA	Fri, Mar 15, 2019	62.90	64.52	62.66	63.15
2605	AMEX	TNA	Thu, Mar 14, 2019	63.40	63.52	62.54	62.64
2604	AMEX	TNA	Wed, Mar 13, 2019	63.45	64.40	63.22	63.49
2603	AMEX	TNA	Tue, Mar 12, 2019	62.83	63.49	62.08	62.73
2602	AMEX	TNA	Mon, Mar 11, 2019	60.08	62.67	59.85	62.66
2601	AMEX	TNA	Fri, Mar 8, 2019	58.59	59.70	58.35	59.54
2600	AMEX	TNA	Thu, Mar 7, 2019	61.23	61.39	59.27	59.65
2599	AMEX	TNA	Wed, Mar 6, 2019	65.06	65.07	61.10	61.27
2598	AMEX	TNA	Tue, Mar 5, 2019	66.16	66.20	64.96	65.16
2597	AMEX	TNA	Mon, Mar 4, 2019	68.28	68.55	64.48	66.04
2596	AMEX	TNA	Fri, Mar 1, 2019	67.54	68.00	66.03	67.87
2595	AMEX	TNA	Thu, Feb 28, 2019	66.53	66.97	65.55	66.02
2594	AMEX	TNA	Wed, Feb 27, 2019	65.76	66.95	65.29	66.78
2593	AMEX	TNA	Tue, Feb 26, 2019	67.70	67.92	66.27	66.42
2592	AMEX	TNA	Mon, Feb 25, 2019	69.07	69.62	67.80	67.92
2591	AMEX	TNA	Fri, Feb 22, 2019	66.80	68.02	66.55	67.89
2590	AMEX	TNA	Thu, Feb 21, 2019	66.64	66.92	65.24	66.16
2589	AMEX	TNA	Wed, Feb 20, 2019	66.06	67.20	65.90	66.93
2588	AMEX	TNA	Tue, Feb 19, 2019	64.67	66.60	64.64	66.01
2587	AMEX	TNA	Fri, Feb 15, 2019	63.71	65.50	63.13	65.46
2586	AMEX	TNA	Thu, Feb 14, 2019	61.08	63.26	60.89	62.54
2585	AMEX	TNA	Wed, Feb 13, 2019	62.14	62.53	61.27	62.12
2584	AMEX	TNA	Tue, Feb 12, 2019	60.38	61.84	60.32	61.57
2583	AMEX	TNA	Mon, Feb 11, 2019	58.49	59.44	57.71	59.39
2582	AMEX	TNA	Fri, Feb 8, 2019	56.98	57.97	56.41	57.95
2581	AMEX	TNA	Thu, Feb 7, 2019	58.12	58.99	56.29	57.82
2580	AMEX	TNA	Wed, Feb 6, 2019	59.43	59.81	58.33	59.25
2579	AMEX	TNA	Tue, Feb 5, 2019	59.42	60.08	58.52	59.49
2578	AMEX	TNA	Mon, Feb 4, 2019	57.54	59.31	56.95	59.30
2577	AMEX	TNA	Fri, Feb 1, 2019	57.49	57.88	56.62	57.35
2576	AMEX	TNA	Thu, Jan 31, 2019	55.56	57.46	55.47	57.11
2575	AMEX	TNA	Wed, Jan 30, 2019	54.85	56.36	53.43	55.76
2574	AMEX	TNA	Tue, Jan 29, 2019	54.56	54.70	53.66	54.04
2573	AMEX	TNA	Mon, Jan 28, 2019	53.76	54.84	53.11	54.39
2572	AMEX	TNA	Fri, Jan 25, 2019	54.51	55.62	54.30	55.34
2571	AMEX	TNA	Thu, Jan 24, 2019	52.19	53.57	52.05	53.30
2570	AMEX	TNA	Wed, Jan 23, 2019	53.18	54.05	51.10	52.35
2569	AMEX	TNA	Tue, Jan 22, 2019	54.42	54.77	51.71	52.69
2568	AMEX	TNA	Fri, Jan 18, 2019	54.61	56.10	54.00	55.49
2567	AMEX	TNA	Thu, Jan 17, 2019	51.85	54.36	51.80	53.80
2566	AMEX	TNA	Wed, Jan 16, 2019	51.51	53.20	51.51	52.39
2565	AMEX	TNA	Tue, Jan 15, 2019	50.44	51.48	49.86	51.39
2564	AMEX	TNA	Mon, Jan 14, 2019	50.66	51.28	49.84	50.05
2563	AMEX	TNA	Fri, Jan 11, 2019	50.84	51.87	50.48	51.59
2562	AMEX	TNA	Thu, Jan 10, 2019	49.86	51.60	49.10	51.49
2561	AMEX	TNA	Wed, Jan 9, 2019	50.05	51.27	49.41	50.75
2560	AMEX	TNA	Tue, Jan 8, 2019	48.61	49.56	47.14	49.49
2559	AMEX	TNA	Mon, Jan 7, 2019	45.09	48.12	44.57	47.43
2558	AMEX	TNA	Fri, Jan 4, 2019	42.02	45.38	41.80	45.05
2557	AMEX	TNA	Thu, Jan 3, 2019	42.03	42.76	39.94	40.46
2556	AMEX	TNA	Wed, Jan 2, 2019	40.48	43.27	39.84	42.82
2555	AMEX	TNA	Mon, Dec 31, 2018	41.96	42.25	40.16	42.09
2554	AMEX	TNA	Fri, Dec 28, 2018	40.78	43.13	39.94	41.20
2553	AMEX	TNA	Thu, Dec 27, 2018	38.74	40.80	36.58	40.72
2552	AMEX	TNA	Wed, Dec 26, 2018	35.72	40.61	35.33	40.32
2551	AMEX	TNA	Mon, Dec 24, 2018	37.02	37.66	35.37	35.43
2550	AMEX	TNA	Fri, Dec 21, 2018	41.29	41.82	37.22	37.52
2549	AMEX	TNA	Thu, Dec 20, 2018	42.54	43.30	39.29	40.80
2548	AMEX	TNA	Wed, Dec 19, 2018	45.80	47.55	42.17	42.88
2547	AMEX	TNA	Tue, Dec 18, 2018	47.19	48.12	45.24	45.73
2546	AMEX	TNA	Mon, Dec 17, 2018	48.76	50.03	45.10	45.94
2545	AMEX	TNA	Fri, Dec 14, 2018	50.47	52.11	48.72	49.27
2544	AMEX	TNA	Thu, Dec 13, 2018	54.39	54.90	51.40	51.64
2543	AMEX	TNA	Wed, Dec 12, 2018	53.99	56.05	53.87	53.93
2542	AMEX	TNA	Tue, Dec 11, 2018	54.81	55.42	51.28	52.37
2541	AMEX	TNA	Mon, Dec 10, 2018	53.24	53.83	50.22	52.63
2540	AMEX	TNA	Fri, Dec 7, 2018	56.64	57.96	52.21	53.14
2539	AMEX	TNA	Thu, Dec 6, 2018	54.83	56.74	52.41	56.68
2538	AMEX	TNA	Tue, Dec 4, 2018	65.15	65.62	56.73	57.21
2537	AMEX	TNA	Mon, Dec 3, 2018	65.96	66.05	63.03	65.61
2536	AMEX	TNA	Fri, Nov 30, 2018	62.30	64.05	61.88	63.70
2535	AMEX	TNA	Thu, Nov 29, 2018	62.58	63.96	61.12	62.83
2534	AMEX	TNA	Wed, Nov 28, 2018	59.66	63.51	57.95	63.37
2533	AMEX	TNA	Tue, Nov 27, 2018	59.78	60.39	58.65	59.04
2532	AMEX	TNA	Mon, Nov 26, 2018	59.95	61.19	59.23	60.49
2531	AMEX	TNA	Fri, Nov 23, 2018	57.02	59.89	56.94	58.35
2530	AMEX	TNA	Wed, Nov 21, 2018	56.99	59.95	56.70	58.36
2529	AMEX	TNA	Tue, Nov 20, 2018	57.64	59.06	55.65	56.20
2528	AMEX	TNA	Mon, Nov 19, 2018	63.11	63.50	58.98	59.65
2527	AMEX	TNA	Fri, Nov 16, 2018	61.77	63.86	61.09	63.38
2526	AMEX	TNA	Thu, Nov 15, 2018	59.29	63.27	58.85	63.08
2525	AMEX	TNA	Wed, Nov 14, 2018	63.39	64.16	59.23	60.47
2524	AMEX	TNA	Tue, Nov 13, 2018	63.11	64.93	61.48	61.77
2523	AMEX	TNA	Mon, Nov 12, 2018	66.31	66.45	62.17	62.46
2522	AMEX	TNA	Fri, Nov 9, 2018	68.97	68.97	64.87	66.46
2521	AMEX	TNA	Thu, Nov 8, 2018	69.88	71.52	69.42	70.27
2520	AMEX	TNA	Wed, Nov 7, 2018	68.20	70.88	67.48	70.80
2519	AMEX	TNA	Tue, Nov 6, 2018	66.03	67.87	65.82	67.32
2518	AMEX	TNA	Mon, Nov 5, 2018	66.54	67.30	64.34	66.31
2517	AMEX	TNA	Fri, Nov 2, 2018	66.54	67.60	64.46	66.46
2516	AMEX	TNA	Thu, Nov 1, 2018	62.62	66.21	62.57	65.78
2515	AMEX	TNA	Wed, Oct 31, 2018	63.11	63.87	61.67	61.85
2514	AMEX	TNA	Tue, Oct 30, 2018	57.87	61.44	57.53	61.12
2513	AMEX	TNA	Mon, Oct 29, 2018	60.61	62.38	55.76	57.77
2512	AMEX	TNA	Fri, Oct 26, 2018	58.76	60.98	55.28	58.55
2511	AMEX	TNA	Thu, Oct 25, 2018	58.03	61.47	57.54	60.57
2510	AMEX	TNA	Wed, Oct 24, 2018	63.94	64.65	56.86	56.98
2509	AMEX	TNA	Tue, Oct 23, 2018	63.37	65.81	60.71	64.31
2508	AMEX	TNA	Mon, Oct 22, 2018	67.20	67.85	65.35	65.98
2507	AMEX	TNA	Fri, Oct 19, 2018	69.34	70.44	65.65	66.40
2506	AMEX	TNA	Thu, Oct 18, 2018	71.99	72.30	67.82	68.85
2505	AMEX	TNA	Wed, Oct 17, 2018	73.08	73.12	69.87	72.83
2504	AMEX	TNA	Tue, Oct 16, 2018	69.37	73.99	67.68	73.60
2503	AMEX	TNA	Mon, Oct 15, 2018	66.87	69.33	65.75	67.92
2502	AMEX	TNA	Fri, Oct 12, 2018	69.78	69.95	64.93	67.19
2501	AMEX	TNA	Thu, Oct 11, 2018	70.22	72.26	67.06	67.18
2500	AMEX	TNA	Wed, Oct 10, 2018	77.50	77.69	70.96	71.40
2499	AMEX	TNA	Tue, Oct 9, 2018	78.70	80.23	77.68	77.97
2498	AMEX	TNA	Mon, Oct 8, 2018	78.82	79.74	77.04	78.96
2497	AMEX	TNA	Fri, Oct 5, 2018	81.90	82.38	77.19	79.41
2496	AMEX	TNA	Thu, Oct 4, 2018	84.42	84.70	80.87	81.78
2495	AMEX	TNA	Wed, Oct 3, 2018	84.14	86.40	83.11	85.33
2494	AMEX	TNA	Tue, Oct 2, 2018	85.71	86.21	82.59	83.17
2493	AMEX	TNA	Mon, Oct 1, 2018	90.60	90.68	85.03	85.79
2492	AMEX	TNA	Fri, Sep 28, 2018	87.82	90.15	87.74	89.51
2491	AMEX	TNA	Thu, Sep 27, 2018	89.25	89.73	88.26	88.67
2490	AMEX	TNA	Wed, Sep 26, 2018	91.78	91.86	88.30	88.66
2489	AMEX	TNA	Tue, Sep 25, 2018	91.22	91.95	90.92	91.21
2488	AMEX	TNA	Mon, Sep 24, 2018	91.69	92.00	89.22	90.80
2487	AMEX	TNA	Fri, Sep 21, 2018	94.00	94.12	91.58	91.69
2486	AMEX	TNA	Thu, Sep 20, 2018	91.80	93.30	91.00	93.19
2485	AMEX	TNA	Wed, Sep 19, 2018	91.78	93.00	89.81	90.66
2484	AMEX	TNA	Tue, Sep 18, 2018	91.00	92.44	90.75	91.70
2483	AMEX	TNA	Mon, Sep 17, 2018	93.66	93.83	90.31	90.56
2482	AMEX	TNA	Fri, Sep 14, 2018	92.65	94.47	92.05	93.64
2481	AMEX	TNA	Thu, Sep 13, 2018	93.50	93.92	91.85	92.41
2480	AMEX	TNA	Wed, Sep 12, 2018	92.74	93.17	90.39	92.43
2479	AMEX	TNA	Tue, Sep 11, 2018	92.39	94.04	91.47	93.14
2478	AMEX	TNA	Mon, Sep 10, 2018	93.50	94.15	92.11	92.89
2477	AMEX	TNA	Fri, Sep 7, 2018	91.83	93.81	90.91	92.26
2476	AMEX	TNA	Thu, Sep 6, 2018	95.05	95.55	92.23	92.52
2475	AMEX	TNA	Wed, Sep 5, 2018	95.11	95.12	92.12	94.53
2474	AMEX	TNA	Tue, Sep 4, 2018	96.05	96.68	93.38	95.36
2473	AMEX	TNA	Fri, Aug 31, 2018	94.80	97.12	94.76	96.51
2472	AMEX	TNA	Thu, Aug 30, 2018	95.17	96.93	94.63	95.49
2471	AMEX	TNA	Wed, Aug 29, 2018	94.99	96.19	94.03	95.75
2470	AMEX	TNA	Tue, Aug 28, 2018	95.25	95.74	93.46	94.74
2469	AMEX	TNA	Mon, Aug 27, 2018	95.17	96.50	94.38	94.75
2468	AMEX	TNA	Fri, Aug 24, 2018	93.60	94.57	93.35	94.17
2467	AMEX	TNA	Thu, Aug 23, 2018	93.60	94.22	92.02	92.86
2466	AMEX	TNA	Wed, Aug 22, 2018	92.75	94.17	92.46	93.69
2465	AMEX	TNA	Tue, Aug 21, 2018	90.40	93.97	90.40	92.97
2464	AMEX	TNA	Mon, Aug 20, 2018	90.00	90.49	88.43	89.93
2463	AMEX	TNA	Fri, Aug 17, 2018	87.79	89.37	86.98	89.23
2462	AMEX	TNA	Thu, Aug 16, 2018	86.94	88.91	86.63	87.99
2461	AMEX	TNA	Wed, Aug 15, 2018	88.34	88.50	84.29	85.80
2460	AMEX	TNA	Tue, Aug 14, 2018	87.12	89.67	87.06	89.12
2459	AMEX	TNA	Mon, Aug 13, 2018	88.50	88.89	85.52	86.55
2458	AMEX	TNA	Fri, Aug 10, 2018	87.27	89.88	87.20	88.10
2457	AMEX	TNA	Thu, Aug 9, 2018	88.39	89.98	88.20	88.85
2456	AMEX	TNA	Wed, Aug 8, 2018	88.45	88.87	86.57	88.29
2455	AMEX	TNA	Tue, Aug 7, 2018	88.69	89.66	88.28	88.44
2454	AMEX	TNA	Mon, Aug 6, 2018	86.28	88.13	85.69	87.84
2453	AMEX	TNA	Fri, Aug 3, 2018	87.65	88.42	85.24	86.28
2452	AMEX	TNA	Thu, Aug 2, 2018	84.32	87.74	84.27	87.38
2451	AMEX	TNA	Wed, Aug 1, 2018	85.46	86.28	83.60	85.55
2450	AMEX	TNA	Tue, Jul 31, 2018	83.76	86.85	83.51	85.78
2449	AMEX	TNA	Mon, Jul 30, 2018	84.84	85.99	83.04	83.24
2448	AMEX	TNA	Fri, Jul 27, 2018	90.13	90.37	84.15	84.91
2447	AMEX	TNA	Thu, Jul 26, 2018	88.72	91.40	88.54	89.82
2446	AMEX	TNA	Wed, Jul 25, 2018	87.73	88.50	86.38	88.43
2445	AMEX	TNA	Tue, Jul 24, 2018	91.60	92.16	86.54	87.60
2444	AMEX	TNA	Mon, Jul 23, 2018	89.88	91.17	89.04	90.42
2443	AMEX	TNA	Fri, Jul 20, 2018	90.65	91.42	89.95	90.11
2442	AMEX	TNA	Thu, Jul 19, 2018	89.06	91.40	88.26	91.17
2441	AMEX	TNA	Wed, Jul 18, 2018	88.46	89.55	87.20	89.42
2440	AMEX	TNA	Tue, Jul 17, 2018	87.48	89.42	87.27	88.65
2439	AMEX	TNA	Mon, Jul 16, 2018	89.07	89.57	86.29	87.56
2438	AMEX	TNA	Fri, Jul 13, 2018	89.31	90.65	88.65	88.72
2437	AMEX	TNA	Thu, Jul 12, 2018	89.69	89.92	87.43	89.34
2436	AMEX	TNA	Wed, Jul 11, 2018	89.02	90.55	88.09	88.23
2435	AMEX	TNA	Tue, Jul 10, 2018	92.14	92.57	88.91	90.35
2434	AMEX	TNA	Mon, Jul 9, 2018	91.29	91.71	90.24	91.71
2433	AMEX	TNA	Fri, Jul 6, 2018	88.01	90.30	87.27	90.00
2432	AMEX	TNA	Thu, Jul 5, 2018	86.34	87.85	84.71	87.84
2431	AMEX	TNA	Tue, Jul 3, 2018	84.59	86.07	84.57	84.91
2430	AMEX	TNA	Mon, Jul 2, 2018	80.74	84.06	80.35	83.98
2429	AMEX	TNA	Fri, Jun 29, 2018	83.18	84.24	82.09	82.16
2428	AMEX	TNA	Thu, Jun 28, 2018	81.54	83.01	80.08	82.48
2427	AMEX	TNA	Wed, Jun 27, 2018	86.15	86.66	81.70	81.81
2426	AMEX	TNA	Tue, Jun 26, 2018	84.73	86.88	84.12	86.06
2425	AMEX	TNA	Mon, Jun 25, 2018	87.80	88.05	83.03	84.47
2424	AMEX	TNA	Fri, Jun 22, 2018	90.70	90.82	87.99	88.65
2423	AMEX	TNA	Thu, Jun 21, 2018	92.34	92.45	88.76	89.68
2422	AMEX	TNA	Wed, Jun 20, 2018	91.53	92.67	90.74	92.36
2421	AMEX	TNA	Tue, Jun 19, 2018	88.52	90.40	86.87	90.24
2420	AMEX	TNA	Mon, Jun 18, 2018	87.50	90.13	87.18	90.09
2419	AMEX	TNA	Fri, Jun 15, 2018	87.95	88.96	86.86	88.75
2418	AMEX	TNA	Thu, Jun 14, 2018	88.38	88.96	87.04	88.83
2417	AMEX	TNA	Wed, Jun 13, 2018	88.87	89.03	87.10	87.46
2416	AMEX	TNA	Tue, Jun 12, 2018	87.58	89.16	87.28	88.42
2415	AMEX	TNA	Mon, Jun 11, 2018	87.20	87.89	86.64	87.38
2414	AMEX	TNA	Fri, Jun 8, 2018	86.24	87.11	85.80	87.03
2413	AMEX	TNA	Thu, Jun 7, 2018	87.95	88.14	85.00	86.20
2412	AMEX	TNA	Wed, Jun 6, 2018	85.84	87.63	85.58	87.60
2411	AMEX	TNA	Tue, Jun 5, 2018	83.98	85.86	83.70	85.79
2410	AMEX	TNA	Mon, Jun 4, 2018	83.67	84.25	82.20	84.20
2409	AMEX	TNA	Fri, Jun 1, 2018	82.96	83.79	82.15	83.04
2408	AMEX	TNA	Thu, May 31, 2018	83.46	83.87	80.82	81.19
2407	AMEX	TNA	Wed, May 30, 2018	80.93	83.84	80.90	83.29
2406	AMEX	TNA	Tue, May 29, 2018	78.68	80.69	77.62	79.71
2405	AMEX	TNA	Fri, May 25, 2018	80.07	80.62	79.61	80.05
2404	AMEX	TNA	Thu, May 24, 2018	80.31	80.94	78.43	80.50
2403	AMEX	TNA	Wed, May 23, 2018	79.48	80.85	79.20	80.43
2402	AMEX	TNA	Tue, May 22, 2018	82.36	82.43	79.92	80.08
2401	AMEX	TNA	Mon, May 21, 2018	81.00	82.27	81.00	81.85
2400	AMEX	TNA	Fri, May 18, 2018	80.34	80.90	79.77	80.21
2399	AMEX	TNA	Thu, May 17, 2018	79.00	80.49	78.68	79.93
2398	AMEX	TNA	Wed, May 16, 2018	76.83	79.46	76.83	78.82
2397	AMEX	TNA	Tue, May 15, 2018	75.80	76.98	74.98	76.51
2396	AMEX	TNA	Mon, May 14, 2018	77.64	78.59	76.28	76.54
2395	AMEX	TNA	Fri, May 11, 2018	76.94	77.78	76.21	77.34
2394	AMEX	TNA	Thu, May 10, 2018	76.13	77.90	75.87	76.94
2393	AMEX	TNA	Wed, May 9, 2018	74.82	76.36	74.00	75.79
2392	AMEX	TNA	Tue, May 8, 2018	73.28	74.57	73.05	74.57
2391	AMEX	TNA	Mon, May 7, 2018	72.37	74.58	72.18	73.41
2390	AMEX	TNA	Fri, May 4, 2018	68.44	72.70	67.79	71.62
2389	AMEX	TNA	Thu, May 3, 2018	69.61	70.09	66.94	69.10
2388	AMEX	TNA	Wed, May 2, 2018	69.12	71.79	68.98	70.24
2387	AMEX	TNA	Tue, May 1, 2018	68.21	69.84	66.45	69.51
2386	AMEX	TNA	Mon, Apr 30, 2018	70.88	71.71	68.54	68.54
2385	AMEX	TNA	Fri, Apr 27, 2018	70.69	71.34	69.22	70.46
2384	AMEX	TNA	Thu, Apr 26, 2018	70.16	71.45	69.52	70.78
2383	AMEX	TNA	Wed, Apr 25, 2018	70.11	70.64	68.16	69.86
2382	AMEX	TNA	Tue, Apr 24, 2018	72.19	73.15	68.47	70.19
2381	AMEX	TNA	Mon, Apr 23, 2018	72.03	72.70	70.34	71.37
2380	AMEX	TNA	Fri, Apr 20, 2018	72.43	73.32	71.14	71.71
2379	AMEX	TNA	Thu, Apr 19, 2018	73.98	74.48	72.18	72.89
2378	AMEX	TNA	Wed, Apr 18, 2018	74.43	75.69	73.98	74.37
2377	AMEX	TNA	Tue, Apr 17, 2018	72.67	74.42	72.33	73.75
2376	AMEX	TNA	Mon, Apr 16, 2018	70.86	72.15	69.87	71.48
2375	AMEX	TNA	Fri, Apr 13, 2018	71.45	71.45	69.06	69.71
2374	AMEX	TNA	Thu, Apr 12, 2018	70.35	71.60	69.66	70.66
2373	AMEX	TNA	Wed, Apr 11, 2018	68.09	70.15	67.91	69.34
2372	AMEX	TNA	Tue, Apr 10, 2018	67.30	69.61	66.70	68.82
2371	AMEX	TNA	Mon, Apr 9, 2018	66.40	67.91	65.09	65.20
2370	AMEX	TNA	Fri, Apr 6, 2018	67.74	69.14	63.43	65.18
2369	AMEX	TNA	Thu, Apr 5, 2018	68.68	69.41	67.67	69.06
2368	AMEX	TNA	Wed, Apr 4, 2018	62.75	68.05	62.44	67.40
2367	AMEX	TNA	Tue, Apr 3, 2018	63.62	65.50	62.61	65.05
2366	AMEX	TNA	Mon, Apr 2, 2018	66.98	67.68	61.14	62.56
2365	AMEX	TNA	Thu, Mar 29, 2018	66.41	68.99	65.97	67.34
2364	AMEX	TNA	Wed, Mar 28, 2018	66.02	66.72	64.20	65.40
2363	AMEX	TNA	Tue, Mar 27, 2018	70.00	70.04	64.58	65.55
2362	AMEX	TNA	Mon, Mar 26, 2018	67.91	69.60	65.77	69.57
2361	AMEX	TNA	Fri, Mar 23, 2018	70.15	70.83	65.21	65.28
2360	AMEX	TNA	Thu, Mar 22, 2018	73.08	74.46	69.81	69.83
2359	AMEX	TNA	Wed, Mar 21, 2018	73.57	76.26	73.43	74.67
2358	AMEX	TNA	Tue, Mar 20, 2018	74.03	74.53	72.80	73.55
2357	AMEX	TNA	Mon, Mar 19, 2018	74.74	74.80	70.90	73.54
2356	AMEX	TNA	Fri, Mar 16, 2018	74.48	76.38	74.23	75.58
2355	AMEX	TNA	Thu, Mar 15, 2018	76.05	76.20	73.70	74.48
2354	AMEX	TNA	Wed, Mar 14, 2018	77.82	78.00	75.15	75.61
2353	AMEX	TNA	Tue, Mar 13, 2018	78.94	79.38	76.22	76.60
2352	AMEX	TNA	Mon, Mar 12, 2018	77.84	78.44	76.77	77.80
2351	AMEX	TNA	Fri, Mar 9, 2018	75.00	77.46	74.49	77.28
2350	AMEX	TNA	Thu, Mar 8, 2018	74.57	75.37	72.60	73.87
2349	AMEX	TNA	Wed, Mar 7, 2018	71.09	74.58	70.82	74.28
2348	AMEX	TNA	Tue, Mar 6, 2018	71.20	72.42	69.00	72.39
2347	AMEX	TNA	Mon, Mar 5, 2018	67.77	70.94	67.22	70.13
2346	AMEX	TNA	Fri, Mar 2, 2018	63.62	68.91	63.25	68.42
2345	AMEX	TNA	Thu, Mar 1, 2018	65.51	67.40	63.24	65.28
2344	AMEX	TNA	Wed, Feb 28, 2018	69.65	70.25	65.78	65.90
2343	AMEX	TNA	Tue, Feb 27, 2018	72.36	73.39	69.08	69.11
2342	AMEX	TNA	Mon, Feb 26, 2018	71.49	72.56	70.17	72.14
2341	AMEX	TNA	Fri, Feb 23, 2018	69.50	70.82	68.37	70.78
2340	AMEX	TNA	Thu, Feb 22, 2018	69.29	70.88	68.05	68.15
2339	AMEX	TNA	Wed, Feb 21, 2018	68.82	71.92	68.25	68.50
2338	AMEX	TNA	Tue, Feb 20, 2018	68.91	70.61	67.78	68.30
2337	AMEX	TNA	Fri, Feb 16, 2018	69.06	71.28	69.00	69.91
2336	AMEX	TNA	Thu, Feb 15, 2018	68.47	69.35	66.34	69.28
2335	AMEX	TNA	Wed, Feb 14, 2018	62.56	67.57	62.07	67.06
2334	AMEX	TNA	Tue, Feb 13, 2018	62.34	64.13	61.79	63.77
2333	AMEX	TNA	Mon, Feb 12, 2018	61.81	64.28	60.01	63.32
2332	AMEX	TNA	Fri, Feb 9, 2018	61.70	63.00	56.37	61.52
2331	AMEX	TNA	Thu, Feb 8, 2018	65.99	66.04	60.00	60.01
2330	AMEX	TNA	Wed, Feb 7, 2018	65.55	67.08	64.22	65.73
2329	AMEX	TNA	Tue, Feb 6, 2018	60.03	66.50	58.75	65.67
2328	AMEX	TNA	Mon, Feb 5, 2018	69.89	71.51	63.50	63.54
2327	AMEX	TNA	Fri, Feb 2, 2018	74.80	74.96	71.17	71.66
2326	AMEX	TNA	Thu, Feb 1, 2018	74.41	76.52	74.14	76.02
2325	AMEX	TNA	Wed, Jan 31, 2018	77.36	78.30	74.68	75.41
2324	AMEX	TNA	Tue, Jan 30, 2018	77.22	78.05	75.87	76.56
2323	AMEX	TNA	Mon, Jan 29, 2018	79.32	80.48	78.66	78.79
2322	AMEX	TNA	Fri, Jan 26, 2018	79.98	80.21	78.86	80.14
2321	AMEX	TNA	Thu, Jan 25, 2018	80.25	80.65	78.09	79.32
2320	AMEX	TNA	Wed, Jan 24, 2018	81.39	81.75	78.42	79.26
2319	AMEX	TNA	Tue, Jan 23, 2018	79.64	81.20	78.86	80.67
2318	AMEX	TNA	Mon, Jan 22, 2018	78.33	79.90	78.28	79.89
2317	AMEX	TNA	Fri, Jan 19, 2018	76.00	78.80	75.78	78.65
2316	AMEX	TNA	Thu, Jan 18, 2018	76.75	77.19	75.56	75.80
2315	AMEX	TNA	Wed, Jan 17, 2018	76.15	77.78	75.42	77.37
2314	AMEX	TNA	Tue, Jan 16, 2018	79.22	80.07	74.75	75.24
2313	AMEX	TNA	Fri, Jan 12, 2018	77.61	79.23	77.23	78.18
2312	AMEX	TNA	Thu, Jan 11, 2018	73.84	77.47	73.68	77.27
2311	AMEX	TNA	Wed, Jan 10, 2018	73.04	73.92	72.19	73.43
2310	AMEX	TNA	Tue, Jan 9, 2018	74.05	74.47	73.36	73.49
2309	AMEX	TNA	Mon, Jan 8, 2018	73.33	74.08	71.61	73.74
2308	AMEX	TNA	Fri, Jan 5, 2018	73.57	73.70	72.30	73.46
2307	AMEX	TNA	Thu, Jan 4, 2018	73.68	73.96	72.40	72.98
2306	AMEX	TNA	Wed, Jan 3, 2018	72.15	73.00	71.70	72.45
2305	AMEX	TNA	Tue, Jan 2, 2018	71.32	72.30	70.30	72.26
2304	AMEX	TNA	Fri, Dec 29, 2017	72.61	72.64	70.20	70.27
2303	AMEX	TNA	Thu, Dec 28, 2017	71.46	72.05	71.11	72.04
2302	AMEX	TNA	Wed, Dec 27, 2017	71.41	72.36	70.82	71.30
2301	AMEX	TNA	Tue, Dec 26, 2017	71.19	71.66	70.92	71.41
2300	AMEX	TNA	Fri, Dec 22, 2017	71.67	71.67	70.85	71.33
2299	AMEX	TNA	Thu, Dec 21, 2017	71.37	72.49	71.20	71.74
2298	AMEX	TNA	Wed, Dec 20, 2017	71.40	71.63	70.13	70.81
2297	AMEX	TNA	Tue, Dec 19, 2017	72.73	72.79	70.13	70.44
2296	AMEX	TNA	Mon, Dec 18, 2017	71.50	72.86	71.15	72.16
2295	AMEX	TNA	Fri, Dec 15, 2017	67.94	70.79	66.25	69.51
2294	AMEX	TNA	Thu, Dec 14, 2017	69.11	69.53	66.05	66.70
2293	AMEX	TNA	Wed, Dec 13, 2017	67.68	70.18	67.67	68.93
2292	AMEX	TNA	Tue, Dec 12, 2017	68.86	69.18	67.71	67.81
2291	AMEX	TNA	Mon, Dec 11, 2017	68.83	69.45	67.98	68.37
2290	AMEX	TNA	Fri, Dec 8, 2017	69.17	69.65	68.32	68.48
2289	AMEX	TNA	Thu, Dec 7, 2017	67.08	69.17	66.70	68.33
2288	AMEX	TNA	Wed, Dec 6, 2017	67.78	68.26	66.64	67.00
2287	AMEX	TNA	Tue, Dec 5, 2017	70.69	70.69	67.93	67.93
2286	AMEX	TNA	Mon, Dec 4, 2017	73.36	74.09	69.83	70.01
2285	AMEX	TNA	Fri, Dec 1, 2017	71.62	71.77	64.88	70.72
2284	AMEX	TNA	Thu, Nov 30, 2017	72.35	72.95	71.23	71.59
2283	AMEX	TNA	Wed, Nov 29, 2017	71.26	72.46	70.72	71.26
2282	AMEX	TNA	Tue, Nov 28, 2017	68.13	70.67	67.66	70.59
2281	AMEX	TNA	Mon, Nov 27, 2017	68.50	68.92	67.37	67.39
2280	AMEX	TNA	Fri, Nov 24, 2017	68.47	68.64	67.83	68.08
2279	AMEX	TNA	Wed, Nov 22, 2017	68.57	69.18	67.95	68.01
2278	AMEX	TNA	Tue, Nov 21, 2017	67.06	68.50	66.90	68.23
2277	AMEX	TNA	Mon, Nov 20, 2017	65.16	66.23	64.65	66.15
2276	AMEX	TNA	Fri, Nov 17, 2017	63.29	65.51	63.15	64.74
2275	AMEX	TNA	Thu, Nov 16, 2017	62.02	64.71	61.98	63.94
2274	AMEX	TNA	Wed, Nov 15, 2017	60.92	62.03	59.84	61.23
2273	AMEX	TNA	Tue, Nov 14, 2017	61.83	62.38	61.25	62.05
2272	AMEX	TNA	Mon, Nov 13, 2017	61.71	62.78	61.12	62.53
2271	AMEX	TNA	Fri, Nov 10, 2017	62.66	63.18	62.22	62.51
2270	AMEX	TNA	Thu, Nov 9, 2017	62.19	63.56	60.89	62.64
2269	AMEX	TNA	Wed, Nov 8, 2017	62.65	63.66	61.61	63.40
2268	AMEX	TNA	Tue, Nov 7, 2017	65.38	65.49	62.48	63.17
2267	AMEX	TNA	Mon, Nov 6, 2017	65.30	66.20	64.90	65.48
2266	AMEX	TNA	Fri, Nov 3, 2017	65.02	65.65	64.48	65.12
2265	AMEX	TNA	Thu, Nov 2, 2017	64.74	66.03	64.07	65.35
2264	AMEX	TNA	Wed, Nov 1, 2017	67.73	67.77	63.74	64.89
2263	AMEX	TNA	Tue, Oct 31, 2017	65.50	66.82	65.31	66.16
2262	AMEX	TNA	Mon, Oct 30, 2017	66.19	66.43	63.67	64.76
2261	AMEX	TNA	Fri, Oct 27, 2017	65.68	67.03	64.92	66.87
2260	AMEX	TNA	Thu, Oct 26, 2017	65.72	66.27	65.19	65.56
2259	AMEX	TNA	Wed, Oct 25, 2017	65.76	65.85	63.50	65.10
2258	AMEX	TNA	Tue, Oct 24, 2017	66.34	66.90	65.92	66.07
2257	AMEX	TNA	Mon, Oct 23, 2017	67.43	67.43	65.54	65.68
2256	AMEX	TNA	Fri, Oct 20, 2017	67.50	67.60	67.03	67.18
2255	AMEX	TNA	Thu, Oct 19, 2017	65.55	66.32	64.78	66.32
2254	AMEX	TNA	Wed, Oct 18, 2017	66.58	67.10	66.05	66.55
2253	AMEX	TNA	Tue, Oct 17, 2017	66.28	66.94	65.28	65.66
2252	AMEX	TNA	Mon, Oct 16, 2017	66.74	67.70	65.97	66.25
2251	AMEX	TNA	Fri, Oct 13, 2017	67.17	67.23	66.24	66.43
2250	AMEX	TNA	Thu, Oct 12, 2017	66.59	67.28	65.99	66.74
2249	AMEX	TNA	Wed, Oct 11, 2017	67.17	67.52	66.57	66.94
2248	AMEX	TNA	Tue, Oct 10, 2017	67.20	67.66	66.51	67.10
2247	AMEX	TNA	Mon, Oct 9, 2017	67.59	68.23	66.21	66.55
2246	AMEX	TNA	Fri, Oct 6, 2017	66.91	67.78	66.73	67.37
2245	AMEX	TNA	Thu, Oct 5, 2017	67.70	68.15	67.15	67.66
2244	AMEX	TNA	Wed, Oct 4, 2017	67.49	68.14	66.52	67.13
2243	AMEX	TNA	Tue, Oct 3, 2017	67.56	67.75	66.47	67.75
2242	AMEX	TNA	Mon, Oct 2, 2017	65.15	67.35	64.85	67.32
2241	AMEX	TNA	Fri, Sep 29, 2017	64.61	65.30	64.36	64.90
2240	AMEX	TNA	Thu, Sep 28, 2017	63.84	64.80	63.17	64.54
2239	AMEX	TNA	Wed, Sep 27, 2017	61.73	64.53	61.15	64.04
2238	AMEX	TNA	Tue, Sep 26, 2017	60.05	61.11	59.92	60.47
2237	AMEX	TNA	Mon, Sep 25, 2017	59.60	60.42	58.87	59.92
2236	AMEX	TNA	Fri, Sep 22, 2017	58.86	59.95	58.73	59.60
2235	AMEX	TNA	Thu, Sep 21, 2017	59.29	59.60	58.65	58.94
2234	AMEX	TNA	Wed, Sep 20, 2017	58.73	59.30	58.39	59.10
2233	AMEX	TNA	Tue, Sep 19, 2017	58.77	58.92	58.18	58.50
2232	AMEX	TNA	Mon, Sep 18, 2017	57.63	59.04	57.59	58.50
2231	AMEX	TNA	Fri, Sep 15, 2017	56.50	57.40	56.35	57.27
2230	AMEX	TNA	Thu, Sep 14, 2017	56.66	57.09	56.23	56.67
2229	AMEX	TNA	Wed, Sep 13, 2017	56.19	57.15	56.08	56.87
2228	AMEX	TNA	Tue, Sep 12, 2017	55.79	56.52	55.53	56.35
2227	AMEX	TNA	Mon, Sep 11, 2017	55.00	55.62	54.83	55.39
2226	AMEX	TNA	Fri, Sep 8, 2017	53.31	54.31	52.99	53.67
2225	AMEX	TNA	Thu, Sep 7, 2017	54.14	54.22	52.96	53.56
2224	AMEX	TNA	Wed, Sep 6, 2017	54.30	54.60	53.55	53.93
2223	AMEX	TNA	Tue, Sep 5, 2017	55.33	55.67	52.94	53.66
2222	AMEX	TNA	Fri, Sep 1, 2017	54.65	55.37	54.30	55.22
2221	AMEX	TNA	Thu, Aug 31, 2017	53.43	54.57	53.16	54.35
2220	AMEX	TNA	Wed, Aug 30, 2017	51.67	52.94	51.55	52.79
2219	AMEX	TNA	Tue, Aug 29, 2017	50.69	52.16	50.40	51.80
2218	AMEX	TNA	Mon, Aug 28, 2017	51.68	51.94	51.01	51.78
2217	AMEX	TNA	Fri, Aug 25, 2017	51.14	51.60	50.62	51.11
2216	AMEX	TNA	Thu, Aug 24, 2017	50.90	51.21	50.22	50.75
2215	AMEX	TNA	Wed, Aug 23, 2017	49.66	50.81	49.33	50.22
2214	AMEX	TNA	Tue, Aug 22, 2017	49.43	50.68	49.30	50.50
2213	AMEX	TNA	Mon, Aug 21, 2017	48.81	49.16	48.20	48.99
2212	AMEX	TNA	Fri, Aug 18, 2017	48.60	49.65	48.17	49.02
2211	AMEX	TNA	Thu, Aug 17, 2017	51.38	52.19	49.07	49.07
2210	AMEX	TNA	Wed, Aug 16, 2017	52.22	52.97	51.66	51.95
2209	AMEX	TNA	Tue, Aug 15, 2017	53.48	53.48	51.83	51.92
2208	AMEX	TNA	Mon, Aug 14, 2017	51.78	53.24	51.73	53.16
2207	AMEX	TNA	Fri, Aug 11, 2017	50.63	51.20	50.14	50.86
2206	AMEX	TNA	Thu, Aug 10, 2017	53.00	53.00	50.69	50.76
2205	AMEX	TNA	Wed, Aug 9, 2017	53.98	54.30	53.01	53.61
2204	AMEX	TNA	Tue, Aug 8, 2017	55.46	57.13	54.64	55.04
2203	AMEX	TNA	Mon, Aug 7, 2017	55.56	56.02	54.70	55.60
2202	AMEX	TNA	Fri, Aug 4, 2017	54.96	55.43	54.46	55.29
2201	AMEX	TNA	Thu, Aug 3, 2017	55.54	55.70	54.08	54.55
2200	AMEX	TNA	Wed, Aug 2, 2017	57.01	57.26	54.75	55.41
2199	AMEX	TNA	Tue, Aug 1, 2017	57.75	57.75	56.26	57.26
2198	AMEX	TNA	Mon, Jul 31, 2017	57.82	57.97	56.28	56.93
2197	AMEX	TNA	Fri, Jul 28, 2017	57.54	57.98	56.90	57.46
2196	AMEX	TNA	Thu, Jul 27, 2017	59.40	59.61	56.97	57.94
2195	AMEX	TNA	Wed, Jul 26, 2017	60.18	60.18	58.83	59.11
2194	AMEX	TNA	Tue, Jul 25, 2017	59.48	60.28	59.02	60.03
2193	AMEX	TNA	Mon, Jul 24, 2017	58.00	58.58	57.54	58.45
2192	AMEX	TNA	Fri, Jul 21, 2017	58.86	59.17	57.88	58.26
2191	AMEX	TNA	Thu, Jul 20, 2017	58.93	59.45	58.55	59.06
2190	AMEX	TNA	Wed, Jul 19, 2017	57.49	58.95	57.47	58.95
2189	AMEX	TNA	Tue, Jul 18, 2017	57.06	57.45	56.47	57.24
2188	AMEX	TNA	Mon, Jul 17, 2017	57.11	58.15	56.71	57.72
2187	AMEX	TNA	Fri, Jul 14, 2017	56.54	57.95	56.54	57.28
2186	AMEX	TNA	Thu, Jul 13, 2017	56.72	57.07	55.69	57.00
2185	AMEX	TNA	Wed, Jul 12, 2017	56.47	57.87	56.44	56.87
2184	AMEX	TNA	Tue, Jul 11, 2017	55.00	55.72	54.10	55.61
2183	AMEX	TNA	Mon, Jul 10, 2017	55.21	56.34	54.56	55.19
2182	AMEX	TNA	Fri, Jul 7, 2017	54.65	56.06	54.35	55.83
2181	AMEX	TNA	Thu, Jul 6, 2017	55.34	55.92	53.95	54.32
2180	AMEX	TNA	Wed, Jul 5, 2017	56.65	56.82	55.47	56.58
2179	AMEX	TNA	Mon, Jul 3, 2017	56.20	57.59	56.20	57.10
2178	AMEX	TNA	Fri, Jun 30, 2017	56.15	56.62	55.58	55.75
2177	AMEX	TNA	Thu, Jun 29, 2017	57.35	57.46	54.25	56.03
2176	AMEX	TNA	Wed, Jun 28, 2017	55.50	57.35	55.21	57.11
2175	AMEX	TNA	Tue, Jun 27, 2017	56.07	56.66	54.49	54.61
2174	AMEX	TNA	Mon, Jun 26, 2017	56.09	56.58	55.02	56.05
2173	AMEX	TNA	Fri, Jun 23, 2017	54.90	56.01	54.25	55.78
2172	AMEX	TNA	Thu, Jun 22, 2017	54.09	55.24	53.65	54.73
2171	AMEX	TNA	Wed, Jun 21, 2017	54.83	55.75	53.90	54.18
2170	AMEX	TNA	Tue, Jun 20, 2017	55.90	55.97	54.46	54.54
2169	AMEX	TNA	Mon, Jun 19, 2017	55.50	56.67	55.43	56.25
2168	AMEX	TNA	Fri, Jun 16, 2017	54.88	55.09	54.02	55.07
2167	AMEX	TNA	Thu, Jun 15, 2017	54.53	56.02	54.50	55.54
2166	AMEX	TNA	Wed, Jun 14, 2017	57.28	57.28	55.40	56.37
2165	AMEX	TNA	Tue, Jun 13, 2017	57.02	57.61	56.63	57.33
2164	AMEX	TNA	Mon, Jun 12, 2017	56.78	57.42	55.94	56.50
2163	AMEX	TNA	Fri, Jun 9, 2017	56.55	58.31	55.69	56.73
2162	AMEX	TNA	Thu, Jun 8, 2017	53.72	56.58	53.47	55.91
2161	AMEX	TNA	Wed, Jun 7, 2017	53.63	54.36	53.18	53.79
2160	AMEX	TNA	Tue, Jun 6, 2017	52.78	54.50	52.40	53.59
2159	AMEX	TNA	Mon, Jun 5, 2017	54.86	55.05	53.70	53.79
2158	AMEX	TNA	Fri, Jun 2, 2017	54.28	56.11	53.83	54.78
2157	AMEX	TNA	Thu, Jun 1, 2017	51.25	53.77	50.73	53.72
2156	AMEX	TNA	Wed, May 31, 2017	51.39	51.50	48.93	50.82
2155	AMEX	TNA	Tue, May 30, 2017	51.76	52.09	50.71	50.97
2154	AMEX	TNA	Fri, May 26, 2017	51.99	52.46	51.33	52.16
2153	AMEX	TNA	Thu, May 25, 2017	52.84	53.40	51.83	52.24
2152	AMEX	TNA	Wed, May 24, 2017	52.17	52.75	51.41	52.17
2151	AMEX	TNA	Tue, May 23, 2017	51.89	52.36	50.83	52.05
2150	AMEX	TNA	Mon, May 22, 2017	50.84	51.82	50.69	51.52
2149	AMEX	TNA	Fri, May 19, 2017	50.19	51.33	50.07	50.48
2148	AMEX	TNA	Thu, May 18, 2017	48.97	50.42	48.60	49.79
2147	AMEX	TNA	Wed, May 17, 2017	50.97	51.80	49.15	49.36
2146	AMEX	TNA	Tue, May 16, 2017	54.03	54.13	52.50	53.66
2145	AMEX	TNA	Mon, May 15, 2017	52.95	54.35	52.93	53.59
2144	AMEX	TNA	Fri, May 12, 2017	52.65	52.83	52.00	52.43
2143	AMEX	TNA	Thu, May 11, 2017	53.70	53.93	51.77	53.27
2142	AMEX	TNA	Wed, May 10, 2017	53.05	54.48	52.80	54.34
2141	AMEX	TNA	Tue, May 9, 2017	53.64	53.96	52.74	53.40
2140	AMEX	TNA	Mon, May 8, 2017	53.80	54.14	52.72	53.44
2139	AMEX	TNA	Fri, May 5, 2017	53.81	54.14	52.48	54.14
2138	AMEX	TNA	Thu, May 4, 2017	53.70	53.89	52.00	53.15
2137	AMEX	TNA	Wed, May 3, 2017	53.61	53.95	52.69	53.47
2136	AMEX	TNA	Tue, May 2, 2017	55.37	55.79	53.86	54.35
2135	AMEX	TNA	Mon, May 1, 2017	55.05	55.74	53.99	55.19
2134	AMEX	TNA	Fri, Apr 28, 2017	113.27	113.60	108.58	54.34
2133	AMEX	TNA	Thu, Apr 27, 2017	114.12	115.16	112.00	113.09
2132	AMEX	TNA	Wed, Apr 26, 2017	111.28	115.19	111.15	113.20
2131	AMEX	TNA	Tue, Apr 25, 2017	111.32	112.95	111.07	111.45
2130	AMEX	TNA	Mon, Apr 24, 2017	108.69	109.26	107.42	108.37
2129	AMEX	TNA	Fri, Apr 21, 2017	104.55	105.23	103.36	104.40
2128	AMEX	TNA	Thu, Apr 20, 2017	102.57	105.52	102.15	105.27
2127	AMEX	TNA	Wed, Apr 19, 2017	101.10	103.95	100.80	101.45
2126	AMEX	TNA	Tue, Apr 18, 2017	98.98	100.61	97.80	100.33
2125	AMEX	TNA	Mon, Apr 17, 2017	97.82	100.35	96.83	100.21
2124	AMEX	TNA	Thu, Apr 13, 2017	99.54	100.60	96.79	96.84
2123	AMEX	TNA	Wed, Apr 12, 2017	103.51	103.60	99.62	99.89
2122	AMEX	TNA	Tue, Apr 11, 2017	100.40	104.09	100.00	104.09
2121	AMEX	TNA	Mon, Apr 10, 2017	100.99	103.95	100.21	101.55
2120	AMEX	TNA	Fri, Apr 7, 2017	100.33	102.16	99.30	101.07
2119	AMEX	TNA	Thu, Apr 6, 2017	98.91	101.29	97.36	101.18
2118	AMEX	TNA	Wed, Apr 5, 2017	104.06	105.38	97.95	98.41
2117	AMEX	TNA	Tue, Apr 4, 2017	102.03	103.46	100.80	101.93
2116	AMEX	TNA	Mon, Apr 3, 2017	106.81	107.05	101.35	102.34
2115	AMEX	TNA	Fri, Mar 31, 2017	105.48	107.22	104.45	105.77
2114	AMEX	TNA	Thu, Mar 30, 2017	103.04	105.42	102.93	105.18
2113	AMEX	TNA	Wed, Mar 29, 2017	101.72	103.41	100.78	102.95
2112	AMEX	TNA	Tue, Mar 28, 2017	98.53	102.09	98.26	101.85
2111	AMEX	TNA	Mon, Mar 27, 2017	95.23	100.27	94.43	99.65
2110	AMEX	TNA	Fri, Mar 24, 2017	99.99	101.15	97.62	99.10
2109	AMEX	TNA	Thu, Mar 23, 2017	97.18	100.80	96.43	98.66
2108	AMEX	TNA	Wed, Mar 22, 2017	96.60	97.87	94.53	97.09
2107	AMEX	TNA	Tue, Mar 21, 2017	107.45	107.69	97.02	97.31
2106	AMEX	TNA	Mon, Mar 20, 2017	107.14	107.53	104.92	105.79
2105	AMEX	TNA	Fri, Mar 17, 2017	106.68	107.99	104.81	107.24
2104	AMEX	TNA	Thu, Mar 16, 2017	106.82	107.57	105.35	106.24
2103	AMEX	TNA	Wed, Mar 15, 2017	102.66	106.40	101.86	105.62
2102	AMEX	TNA	Tue, Mar 14, 2017	101.30	101.54	98.72	101.02
2101	AMEX	TNA	Mon, Mar 13, 2017	101.25	103.71	101.25	102.63
2100	AMEX	TNA	Fri, Mar 10, 2017	102.55	102.69	99.47	101.77
2099	AMEX	TNA	Thu, Mar 9, 2017	101.66	103.20	99.60	100.62
2098	AMEX	TNA	Wed, Mar 8, 2017	105.02	105.77	101.64	101.80
2097	AMEX	TNA	Tue, Mar 7, 2017	105.40	106.10	103.54	103.81
2096	AMEX	TNA	Mon, Mar 6, 2017	106.22	106.66	104.37	106.00
2095	AMEX	TNA	Fri, Mar 3, 2017	108.51	110.05	106.50	108.22
2094	AMEX	TNA	Thu, Mar 2, 2017	112.25	112.32	108.21	108.54
2093	AMEX	TNA	Wed, Mar 1, 2017	110.74	113.49	110.39	112.39
2092	AMEX	TNA	Tue, Feb 28, 2017	110.20	110.46	106.38	106.58
2091	AMEX	TNA	Mon, Feb 27, 2017	107.93	111.62	107.54	111.54
2090	AMEX	TNA	Fri, Feb 24, 2017	105.78	108.53	105.41	108.46
2089	AMEX	TNA	Thu, Feb 23, 2017	111.73	111.80	106.35	108.70
2088	AMEX	TNA	Wed, Feb 22, 2017	111.78	111.84	110.00	110.88
2087	AMEX	TNA	Tue, Feb 21, 2017	110.42	112.54	110.39	112.13
2086	AMEX	TNA	Fri, Feb 17, 2017	108.10	109.80	107.67	109.72
2085	AMEX	TNA	Thu, Feb 16, 2017	110.52	111.43	107.65	109.80
2084	AMEX	TNA	Wed, Feb 15, 2017	107.51	111.30	107.28	110.84
2083	AMEX	TNA	Tue, Feb 14, 2017	106.94	109.33	106.25	108.97
2082	AMEX	TNA	Mon, Feb 13, 2017	108.93	109.98	107.38	107.90
2081	AMEX	TNA	Fri, Feb 10, 2017	106.65	108.00	105.34	107.02
2080	AMEX	TNA	Thu, Feb 9, 2017	101.08	105.42	100.97	104.72
2079	AMEX	TNA	Wed, Feb 8, 2017	99.64	100.95	98.05	100.49
2078	AMEX	TNA	Tue, Feb 7, 2017	102.46	103.77	99.97	101.04
2077	AMEX	TNA	Mon, Feb 6, 2017	103.63	104.49	101.44	102.31
2076	AMEX	TNA	Fri, Feb 3, 2017	102.76	104.91	101.73	104.60
2075	AMEX	TNA	Thu, Feb 2, 2017	101.33	102.13	99.47	100.06
2074	AMEX	TNA	Wed, Feb 1, 2017	103.34	104.79	99.95	101.12
2073	AMEX	TNA	Tue, Jan 31, 2017	98.16	101.87	97.31	101.10
2072	AMEX	TNA	Mon, Jan 30, 2017	101.21	101.21	96.72	99.26
2071	AMEX	TNA	Fri, Jan 27, 2017	104.69	105.33	102.16	103.37
2070	AMEX	TNA	Thu, Jan 26, 2017	105.87	106.40	103.95	104.59
2069	AMEX	TNA	Wed, Jan 25, 2017	105.23	106.50	105.13	105.83
2068	AMEX	TNA	Tue, Jan 24, 2017	99.43	103.62	99.08	102.69
2067	AMEX	TNA	Mon, Jan 23, 2017	98.72	100.12	96.73	98.39
2066	AMEX	TNA	Fri, Jan 20, 2017	99.16	100.62	98.34	99.52
2065	AMEX	TNA	Thu, Jan 19, 2017	101.30	101.96	96.91	98.07
2064	AMEX	TNA	Wed, Jan 18, 2017	100.55	100.80	98.65	100.61
2063	AMEX	TNA	Tue, Jan 17, 2017	102.40	102.57	99.08	99.53
2062	AMEX	TNA	Fri, Jan 13, 2017	102.51	105.44	102.50	103.90
2061	AMEX	TNA	Thu, Jan 12, 2017	103.73	103.86	97.85	101.68
2060	AMEX	TNA	Wed, Jan 11, 2017	103.89	105.13	102.05	104.14
2059	AMEX	TNA	Tue, Jan 10, 2017	101.24	104.23	100.64	103.66
2058	AMEX	TNA	Mon, Jan 9, 2017	102.45	102.82	100.08	100.69
2057	AMEX	TNA	Fri, Jan 6, 2017	104.50	105.08	102.75	102.80
2056	AMEX	TNA	Thu, Jan 5, 2017	106.87	107.58	102.36	103.79
2055	AMEX	TNA	Wed, Jan 4, 2017	103.68	108.00	103.61	107.75
2054	AMEX	TNA	Tue, Jan 3, 2017	104.72	105.40	100.25	102.50
2053	AMEX	TNA	Fri, Dec 30, 2016	102.75	102.79	100.05	101.15
2052	AMEX	TNA	Thu, Dec 29, 2016	102.11	104.24	100.67	102.25
2051	AMEX	TNA	Wed, Dec 28, 2016	105.76	105.95	101.02	101.95
2050	AMEX	TNA	Tue, Dec 27, 2016	104.30	106.66	104.22	105.29
2049	AMEX	TNA	Fri, Dec 23, 2016	102.43	103.99	102.10	103.80
2048	AMEX	TNA	Thu, Dec 22, 2016	105.09	105.50	101.13	102.27
2047	AMEX	TNA	Wed, Dec 21, 2016	106.80	107.50	104.89	104.96
2046	AMEX	TNA	Tue, Dec 20, 2016	105.35	107.54	104.77	106.99
2045	AMEX	TNA	Mon, Dec 19, 2016	102.73	105.28	102.39	104.32
2044	AMEX	TNA	Fri, Dec 16, 2016	103.40	106.03	101.76	102.29
2043	AMEX	TNA	Thu, Dec 15, 2016	101.28	105.14	100.31	102.98
2042	AMEX	TNA	Wed, Dec 14, 2016	103.57	105.72	99.95	100.58
2041	AMEX	TNA	Tue, Dec 13, 2016	106.13	107.31	103.19	104.51
2040	AMEX	TNA	Mon, Dec 12, 2016	107.14	108.57	103.77	104.45
2039	AMEX	TNA	Fri, Dec 9, 2016	108.31	109.18	106.72	107.87
2038	AMEX	TNA	Thu, Dec 8, 2016	103.34	107.78	102.32	107.40
2037	AMEX	TNA	Wed, Dec 7, 2016	99.64	103.17	98.72	102.42
2036	AMEX	TNA	Tue, Dec 6, 2016	97.32	100.31	95.66	99.71
2035	AMEX	TNA	Mon, Dec 5, 2016	94.05	96.92	93.92	96.56
2034	AMEX	TNA	Fri, Dec 2, 2016	91.81	93.00	91.03	91.75
2033	AMEX	TNA	Thu, Dec 1, 2016	94.69	95.31	90.56	91.79
2032	AMEX	TNA	Wed, Nov 30, 2016	96.19	96.50	93.10	93.31
2031	AMEX	TNA	Tue, Nov 29, 2016	95.31	96.51	94.39	94.75
2030	AMEX	TNA	Mon, Nov 28, 2016	98.47	98.57	94.49	94.97
2029	AMEX	TNA	Fri, Nov 25, 2016	98.07	98.81	97.61	98.74
2028	AMEX	TNA	Wed, Nov 23, 2016	95.30	97.83	94.47	97.68
2027	AMEX	TNA	Tue, Nov 22, 2016	94.51	96.20	93.60	96.00
2026	AMEX	TNA	Mon, Nov 21, 2016	92.80	94.29	91.35	93.42
2025	AMEX	TNA	Fri, Nov 18, 2016	91.50	92.35	90.80	92.09
2024	AMEX	TNA	Thu, Nov 17, 2016	89.99	91.80	89.59	90.77
2023	AMEX	TNA	Wed, Nov 16, 2016	88.55	90.10	88.10	89.21
2022	AMEX	TNA	Tue, Nov 15, 2016	87.76	89.87	86.61	89.13
2021	AMEX	TNA	Mon, Nov 14, 2016	87.95	90.59	86.85	88.39
2020	AMEX	TNA	Fri, Nov 11, 2016	80.25	85.46	79.40	84.94
2019	AMEX	TNA	Thu, Nov 10, 2016	78.88	80.95	75.84	79.20
2018	AMEX	TNA	Wed, Nov 9, 2016	67.74	76.22	67.74	75.70
2017	AMEX	TNA	Tue, Nov 8, 2016	68.33	70.35	67.31	69.25
2016	AMEX	TNA	Mon, Nov 7, 2016	67.90	69.19	67.36	68.70
2015	AMEX	TNA	Fri, Nov 4, 2016	63.31	66.00	63.07	64.10
2014	AMEX	TNA	Thu, Nov 3, 2016	64.42	64.97	62.73	62.94
2013	AMEX	TNA	Wed, Nov 2, 2016	66.03	66.29	63.54	63.90
2012	AMEX	TNA	Tue, Nov 1, 2016	69.23	69.27	65.09	66.37
2011	AMEX	TNA	Mon, Oct 31, 2016	68.43	69.18	67.71	68.88
2010	AMEX	TNA	Fri, Oct 28, 2016	68.66	69.85	67.66	68.20
2009	AMEX	TNA	Thu, Oct 27, 2016	71.90	71.90	68.25	68.74
2008	AMEX	TNA	Wed, Oct 26, 2016	71.91	73.49	70.70	71.25
2007	AMEX	TNA	Tue, Oct 25, 2016	74.92	75.30	72.78	73.34
2006	AMEX	TNA	Mon, Oct 24, 2016	75.42	76.43	74.34	75.03
2005	AMEX	TNA	Fri, Oct 21, 2016	72.21	74.19	71.86	73.57
2004	AMEX	TNA	Thu, Oct 20, 2016	73.84	74.60	72.49	73.75
2003	AMEX	TNA	Wed, Oct 19, 2016	73.89	75.28	72.67	74.38
2002	AMEX	TNA	Tue, Oct 18, 2016	74.50	74.65	72.98	73.45
2001	AMEX	TNA	Mon, Oct 17, 2016	72.83	73.31	72.08	72.31
2000	AMEX	TNA	Fri, Oct 14, 2016	74.29	75.13	72.51	72.51
1999	AMEX	TNA	Thu, Oct 13, 2016	73.64	74.37	72.00	73.41
1998	AMEX	TNA	Wed, Oct 12, 2016	75.60	76.59	74.61	75.32
1997	AMEX	TNA	Tue, Oct 11, 2016	79.39	79.50	74.21	75.44
1996	AMEX	TNA	Mon, Oct 10, 2016	78.53	80.71	78.50	79.78
1995	AMEX	TNA	Fri, Oct 7, 2016	79.46	79.96	76.02	77.07
1994	AMEX	TNA	Thu, Oct 6, 2016	78.94	79.40	77.16	79.02
1993	AMEX	TNA	Wed, Oct 5, 2016	78.72	80.66	78.72	79.31
1992	AMEX	TNA	Tue, Oct 4, 2016	79.54	79.99	76.86	77.94
1991	AMEX	TNA	Mon, Oct 3, 2016	79.10	79.63	77.79	79.04
1990	AMEX	TNA	Fri, Sep 30, 2016	78.37	80.88	77.33	79.84
1989	AMEX	TNA	Thu, Sep 29, 2016	80.79	80.79	77.06	77.33
1988	AMEX	TNA	Wed, Sep 28, 2016	79.44	80.98	77.81	80.81
1987	AMEX	TNA	Tue, Sep 27, 2016	77.94	79.32	77.31	79.10
1986	AMEX	TNA	Mon, Sep 26, 2016	79.27	79.92	77.86	78.19
1985	AMEX	TNA	Fri, Sep 23, 2016	81.96	82.57	80.52	80.53
1984	AMEX	TNA	Thu, Sep 22, 2016	80.28	82.42	80.28	82.25
1983	AMEX	TNA	Wed, Sep 21, 2016	76.38	78.91	75.50	78.78
1982	AMEX	TNA	Tue, Sep 20, 2016	77.50	77.57	75.62	75.68
1981	AMEX	TNA	Mon, Sep 19, 2016	75.91	78.16	75.32	76.54
1980	AMEX	TNA	Fri, Sep 16, 2016	74.35	75.28	73.69	75.06
1979	AMEX	TNA	Thu, Sep 15, 2016	72.95	75.69	72.69	75.49
1978	AMEX	TNA	Wed, Sep 14, 2016	73.16	74.39	72.26	72.78
1977	AMEX	TNA	Tue, Sep 13, 2016	75.60	75.78	71.50	72.81
1976	AMEX	TNA	Mon, Sep 12, 2016	73.23	77.28	72.90	77.19
1975	AMEX	TNA	Fri, Sep 9, 2016	79.89	79.93	74.08	74.13
1974	AMEX	TNA	Thu, Sep 8, 2016	82.05	82.29	81.05	81.84
1973	AMEX	TNA	Wed, Sep 7, 2016	80.62	82.35	80.49	82.29
1972	AMEX	TNA	Tue, Sep 6, 2016	81.36	81.45	79.54	80.86
1971	AMEX	TNA	Fri, Sep 2, 2016	79.56	80.57	78.88	80.51
1970	AMEX	TNA	Thu, Sep 1, 2016	78.39	78.88	75.87	78.25
1969	AMEX	TNA	Wed, Aug 31, 2016	79.23	79.42	76.87	78.14
1968	AMEX	TNA	Tue, Aug 30, 2016	79.31	79.95	78.44	79.46
1967	AMEX	TNA	Mon, Aug 29, 2016	78.19	79.91	78.17	79.07
1966	AMEX	TNA	Fri, Aug 26, 2016	78.49	80.36	76.41	77.79
1965	AMEX	TNA	Thu, Aug 25, 2016	77.02	79.02	76.98	78.27
1964	AMEX	TNA	Wed, Aug 24, 2016	79.54	80.13	77.28	77.89
1963	AMEX	TNA	Tue, Aug 23, 2016	78.93	80.51	78.92	79.77
1962	AMEX	TNA	Mon, Aug 22, 2016	77.20	78.40	76.51	78.10
1961	AMEX	TNA	Fri, Aug 19, 2016	77.34	77.88	76.40	77.58
1960	AMEX	TNA	Thu, Aug 18, 2016	76.08	77.73	76.00	77.65
1959	AMEX	TNA	Wed, Aug 17, 2016	76.76	76.89	74.69	76.07
1958	AMEX	TNA	Tue, Aug 16, 2016	78.01	78.04	76.43	76.70
1957	AMEX	TNA	Mon, Aug 15, 2016	76.85	79.10	76.77	78.60
1956	AMEX	TNA	Fri, Aug 12, 2016	75.68	76.81	75.29	76.30
1955	AMEX	TNA	Thu, Aug 11, 2016	76.00	76.71	75.20	76.08
1954	AMEX	TNA	Wed, Aug 10, 2016	76.74	77.12	74.42	75.09
1953	AMEX	TNA	Tue, Aug 9, 2016	76.50	77.19	76.26	76.66
1952	AMEX	TNA	Mon, Aug 8, 2016	76.72	77.59	76.07	76.43
1951	AMEX	TNA	Fri, Aug 5, 2016	74.80	77.07	74.16	76.57
1950	AMEX	TNA	Thu, Aug 4, 2016	73.21	74.55	72.87	73.33
1949	AMEX	TNA	Wed, Aug 3, 2016	71.27	73.27	70.78	73.20
1948	AMEX	TNA	Tue, Aug 2, 2016	74.49	74.65	70.78	71.39
1947	AMEX	TNA	Mon, Aug 1, 2016	74.60	75.53	73.25	74.51
1946	AMEX	TNA	Fri, Jul 29, 2016	73.76	75.63	72.53	74.35
1945	AMEX	TNA	Thu, Jul 28, 2016	73.99	74.70	73.41	73.92
1944	AMEX	TNA	Wed, Jul 27, 2016	74.27	75.13	73.08	74.52
1943	AMEX	TNA	Tue, Jul 26, 2016	72.85	74.21	72.34	73.98
1942	AMEX	TNA	Mon, Jul 25, 2016	72.68	73.33	72.05	72.90
1941	AMEX	TNA	Fri, Jul 22, 2016	71.71	73.65	71.34	73.18
1940	AMEX	TNA	Thu, Jul 21, 2016	72.51	73.57	71.15	71.63
1939	AMEX	TNA	Wed, Jul 20, 2016	71.71	73.28	70.65	72.65
1938	AMEX	TNA	Tue, Jul 19, 2016	72.14	72.48	70.63	71.30
1937	AMEX	TNA	Mon, Jul 18, 2016	71.68	73.14	71.35	72.37
1936	AMEX	TNA	Fri, Jul 15, 2016	72.35	72.61	71.24	71.99
1935	AMEX	TNA	Thu, Jul 14, 2016	73.01	73.16	71.30	71.47
1934	AMEX	TNA	Wed, Jul 13, 2016	73.15	73.25	70.64	71.12
1933	AMEX	TNA	Tue, Jul 12, 2016	70.77	73.27	70.49	72.00
1932	AMEX	TNA	Mon, Jul 11, 2016	68.25	69.75	68.14	69.31
1931	AMEX	TNA	Fri, Jul 8, 2016	64.43	67.43	64.25	66.93
1930	AMEX	TNA	Thu, Jul 7, 2016	62.75	63.98	61.43	62.58
1929	AMEX	TNA	Wed, Jul 6, 2016	60.03	62.42	59.66	62.25
1928	AMEX	TNA	Tue, Jul 5, 2016	63.09	63.47	59.88	60.93
1927	AMEX	TNA	Fri, Jul 1, 2016	63.14	64.63	62.74	63.70
1926	AMEX	TNA	Thu, Jun 30, 2016	60.04	63.08	59.20	63.01
1925	AMEX	TNA	Wed, Jun 29, 2016	57.93	59.96	57.66	59.69
1924	AMEX	TNA	Tue, Jun 28, 2016	54.91	56.64	54.79	55.95
1923	AMEX	TNA	Mon, Jun 27, 2016	57.32	57.32	52.71	53.47
1922	AMEX	TNA	Fri, Jun 24, 2016	58.69	62.22	57.88	59.43
1921	AMEX	TNA	Thu, Jun 23, 2016	65.27	67.07	65.15	66.95
1920	AMEX	TNA	Wed, Jun 22, 2016	64.48	65.41	63.11	63.25
1919	AMEX	TNA	Tue, Jun 21, 2016	64.50	64.66	62.86	64.02
1918	AMEX	TNA	Mon, Jun 20, 2016	65.25	66.33	64.51	64.52
1917	AMEX	TNA	Fri, Jun 17, 2016	63.07	63.87	61.85	62.51
1916	AMEX	TNA	Thu, Jun 16, 2016	61.94	63.31	60.53	63.27
1915	AMEX	TNA	Wed, Jun 15, 2016	63.79	64.95	63.13	63.27
1914	AMEX	TNA	Tue, Jun 14, 2016	63.00	64.18	61.83	63.13
1913	AMEX	TNA	Mon, Jun 13, 2016	65.08	66.02	63.35	63.73
1912	AMEX	TNA	Fri, Jun 10, 2016	66.78	67.25	65.20	65.83
1911	AMEX	TNA	Thu, Jun 9, 2016	69.10	69.12	67.97	68.67
1910	AMEX	TNA	Wed, Jun 8, 2016	68.61	70.35	68.61	70.02
1909	AMEX	TNA	Tue, Jun 7, 2016	68.00	69.20	67.44	68.40
1908	AMEX	TNA	Mon, Jun 6, 2016	65.99	68.49	65.84	67.89
1907	AMEX	TNA	Fri, Jun 3, 2016	66.50	66.55	64.11	65.80
1906	AMEX	TNA	Thu, Jun 2, 2016	64.95	66.97	64.79	66.97
1905	AMEX	TNA	Wed, Jun 1, 2016	63.54	65.75	63.21	65.45
1904	AMEX	TNA	Tue, May 31, 2016	63.92	65.06	63.36	64.16
1903	AMEX	TNA	Fri, May 27, 2016	61.83	63.50	61.74	63.47
1902	AMEX	TNA	Thu, May 26, 2016	62.23	62.56	61.30	61.66
1901	AMEX	TNA	Wed, May 25, 2016	61.44	62.38	61.06	61.77
1900	AMEX	TNA	Tue, May 24, 2016	58.32	61.27	58.23	60.80
1899	AMEX	TNA	Mon, May 23, 2016	57.48	58.43	57.05	57.22
1898	AMEX	TNA	Fri, May 20, 2016	55.15	57.47	55.15	57.43
1897	AMEX	TNA	Thu, May 19, 2016	54.83	55.99	53.31	54.75
1896	AMEX	TNA	Wed, May 18, 2016	54.54	57.33	54.51	56.08
1895	AMEX	TNA	Tue, May 17, 2016	57.80	58.60	54.51	55.29
1894	AMEX	TNA	Mon, May 16, 2016	56.28	58.77	56.28	58.04
1893	AMEX	TNA	Fri, May 13, 2016	56.51	57.90	55.50	55.93
1892	AMEX	TNA	Thu, May 12, 2016	58.37	58.79	55.70	57.01
1891	AMEX	TNA	Wed, May 11, 2016	59.72	60.05	57.85	57.96
1890	AMEX	TNA	Tue, May 10, 2016	59.06	60.25	58.20	60.19
1889	AMEX	TNA	Mon, May 9, 2016	57.98	59.46	57.51	58.42
1888	AMEX	TNA	Fri, May 6, 2016	56.24	57.97	55.82	57.93
1887	AMEX	TNA	Thu, May 5, 2016	58.37	58.63	56.72	56.97
1886	AMEX	TNA	Wed, May 4, 2016	58.08	59.65	57.12	57.63
1885	AMEX	TNA	Tue, May 3, 2016	60.63	60.63	57.98	59.15
1884	AMEX	TNA	Mon, May 2, 2016	61.07	62.15	60.04	62.13
1883	AMEX	TNA	Fri, Apr 29, 2016	61.38	62.14	59.28	60.37
1882	AMEX	TNA	Thu, Apr 28, 2016	63.50	64.73	61.70	62.14
1881	AMEX	TNA	Wed, Apr 27, 2016	63.84	64.80	62.89	64.40
1880	AMEX	TNA	Tue, Apr 26, 2016	62.55	63.94	61.76	63.76
1879	AMEX	TNA	Mon, Apr 25, 2016	62.81	62.97	61.17	61.92
1878	AMEX	TNA	Fri, Apr 22, 2016	61.48	63.42	61.46	63.26
1877	AMEX	TNA	Thu, Apr 21, 2016	62.26	63.00	60.93	61.49
1876	AMEX	TNA	Wed, Apr 20, 2016	62.12	63.49	61.47	62.48
1875	AMEX	TNA	Tue, Apr 19, 2016	62.35	63.35	61.32	62.10
1874	AMEX	TNA	Mon, Apr 18, 2016	59.86	62.14	59.68	61.97
1873	AMEX	TNA	Fri, Apr 15, 2016	59.82	60.91	59.67	60.66
1872	AMEX	TNA	Thu, Apr 14, 2016	60.36	61.03	59.72	60.21
1871	AMEX	TNA	Wed, Apr 13, 2016	57.78	60.59	57.65	60.40
1870	AMEX	TNA	Tue, Apr 12, 2016	55.01	57.10	54.47	56.78
1869	AMEX	TNA	Mon, Apr 11, 2016	56.40	57.70	54.98	54.99
1868	AMEX	TNA	Fri, Apr 8, 2016	56.22	56.94	54.80	55.50
1867	AMEX	TNA	Thu, Apr 7, 2016	55.99	56.76	54.03	54.90
1866	AMEX	TNA	Wed, Apr 6, 2016	55.31	57.35	54.82	57.21
1865	AMEX	TNA	Tue, Apr 5, 2016	57.23	57.23	57.23	55.31
1864	AMEX	TNA	Mon, Apr 4, 2016	58.45	59.05	57.13	57.23
1863	AMEX	TNA	Fri, Apr 1, 2016	56.40	58.88	56.22	58.76
1862	AMEX	TNA	Thu, Mar 31, 2016	57.76	58.83	57.55	58.00
1861	AMEX	TNA	Wed, Mar 30, 2016	58.40	58.77	57.08	57.51
1860	AMEX	TNA	Tue, Mar 29, 2016	53.05	53.05	52.29	57.51
1859	AMEX	TNA	Mon, Mar 28, 2016	53.29	53.76	51.95	53.05
1858	AMEX	TNA	Thu, Mar 24, 2016	51.52	52.93	50.76	52.93
1857	AMEX	TNA	Wed, Mar 23, 2016	55.02	55.08	52.35	52.37
1856	AMEX	TNA	Tue, Mar 22, 2016	54.92	56.23	54.37	55.55
1855	AMEX	TNA	Mon, Mar 21, 2016	55.89	56.61	55.30	55.70
1854	AMEX	TNA	Fri, Mar 18, 2016	54.85	56.62	54.75	56.16
1853	AMEX	TNA	Thu, Mar 17, 2016	51.94	55.33	51.30	54.60
1852	AMEX	TNA	Wed, Mar 16, 2016	50.51	52.75	50.48	52.26
1851	AMEX	TNA	Tue, Mar 15, 2016	53.71	53.71	53.71	51.24
1850	AMEX	TNA	Mon, Mar 14, 2016	53.60	54.29	52.93	53.71
1849	AMEX	TNA	Fri, Mar 11, 2016	52.08	54.28	51.91	54.12
1848	AMEX	TNA	Thu, Mar 10, 2016	52.59	53.16	49.26	50.91
1847	AMEX	TNA	Wed, Mar 9, 2016	51.92	52.43	51.08	52.15
1846	AMEX	TNA	Tue, Mar 8, 2016	54.44	54.46	51.20	51.34
1845	AMEX	TNA	Mon, Mar 7, 2016	52.90	55.50	52.88	55.41
1844	AMEX	TNA	Fri, Mar 4, 2016	52.72	54.50	52.10	53.61
1843	AMEX	TNA	Thu, Mar 3, 2016	51.18	52.76	51.04	52.76
1842	AMEX	TNA	Wed, Mar 2, 2016	49.48	51.27	49.15	51.20
1841	AMEX	TNA	Tue, Mar 1, 2016	47.88	49.65	47.08	49.65
1840	AMEX	TNA	Mon, Feb 29, 2016	47.17	48.39	46.63	46.63
1839	AMEX	TNA	Fri, Feb 26, 2016	46.37	46.40	46.17	47.22
1838	AMEX	TNA	Thu, Feb 25, 2016	45.41	46.45	44.85	46.37
1837	AMEX	TNA	Wed, Feb 24, 2016	42.56	45.41	41.71	45.18
1836	AMEX	TNA	Tue, Feb 23, 2016	44.63	45.02	43.78	43.87
1835	AMEX	TNA	Mon, Feb 22, 2016	44.82	45.68	44.69	45.16
1834	AMEX	TNA	Fri, Feb 19, 2016	42.51	43.81	41.95	43.66
1833	AMEX	TNA	Thu, Feb 18, 2016	43.76	43.91	42.50	42.94
1832	AMEX	TNA	Wed, Feb 17, 2016	42.55	44.49	42.52	43.64
1831	AMEX	TNA	Tue, Feb 16, 2016	40.35	41.95	39.70	41.75
1830	AMEX	TNA	Fri, Feb 12, 2016	37.89	39.14	37.31	38.96
1829	AMEX	TNA	Thu, Feb 11, 2016	36.00	37.57	35.52	36.87
1828	AMEX	TNA	Wed, Feb 10, 2016	38.90	40.56	37.92	38.04
1827	AMEX	TNA	Tue, Feb 9, 2016	37.21	39.66	37.15	38.10
1826	AMEX	TNA	Mon, Feb 8, 2016	39.54	39.56	37.00	38.78
1825	AMEX	TNA	Fri, Feb 5, 2016	43.87	44.03	40.77	40.85
1824	AMEX	TNA	Thu, Feb 4, 2016	43.47	46.03	43.45	44.47
1823	AMEX	TNA	Wed, Feb 3, 2016	44.80	44.88	41.07	43.98
1822	AMEX	TNA	Tue, Feb 2, 2016	45.27	45.48	43.18	43.86
1821	AMEX	TNA	Mon, Feb 1, 2016	46.39	47.69	45.18	46.85
1820	AMEX	TNA	Fri, Jan 29, 2016	43.76	47.50	43.66	47.45
1819	AMEX	TNA	Thu, Jan 28, 2016	44.41	44.87	42.67	43.29
1818	AMEX	TNA	Wed, Jan 27, 2016	44.51	45.84	42.46	43.32
1817	AMEX	TNA	Tue, Jan 26, 2016	43.13	45.54	42.72	45.14
1816	AMEX	TNA	Mon, Jan 25, 2016	44.82	45.30	42.29	42.68
1815	AMEX	TNA	Fri, Jan 22, 2016	44.78	45.99	44.09	45.64
1814	AMEX	TNA	Thu, Jan 21, 2016	43.12	45.09	41.82	42.58
1813	AMEX	TNA	Wed, Jan 20, 2016	40.65	44.31	37.61	42.94
1812	AMEX	TNA	Tue, Jan 19, 2016	45.42	45.52	40.98	42.39
1811	AMEX	TNA	Fri, Jan 15, 2016	42.70	44.35	40.57	44.07
1810	AMEX	TNA	Thu, Jan 14, 2016	45.33	47.65	43.00	46.38
1809	AMEX	TNA	Wed, Jan 13, 2016	49.62	50.33	43.56	44.57
1808	AMEX	TNA	Tue, Jan 12, 2016	50.06	51.14	46.85	49.33
1807	AMEX	TNA	Mon, Jan 11, 2016	50.04	50.87	47.36	48.98
1806	AMEX	TNA	Fri, Jan 8, 2016	52.68	53.48	49.30	49.52
1805	AMEX	TNA	Thu, Jan 7, 2016	53.93	55.15	52.01	52.26
1804	AMEX	TNA	Wed, Jan 6, 2016	57.00	58.50	55.93	56.83
1803	AMEX	TNA	Tue, Jan 5, 2016	59.81	60.07	58.44	59.48
1802	AMEX	TNA	Mon, Jan 4, 2016	60.20	60.55	57.64	59.18
1801	AMEX	TNA	Thu, Dec 31, 2015	65.22	65.92	63.53	63.53
1800	AMEX	TNA	Wed, Dec 30, 2015	67.88	68.33	66.04	66.04
1799	AMEX	TNA	Tue, Dec 29, 2015	66.77	68.21	66.16	68.04
1798	AMEX	TNA	Mon, Dec 28, 2015	66.00	66.09	64.22	65.90
1797	AMEX	TNA	Thu, Dec 24, 2015	66.75	68.02	66.29	66.91
1796	AMEX	TNA	Wed, Dec 23, 2015	65.12	66.84	64.78	66.58
1795	AMEX	TNA	Tue, Dec 22, 2015	62.98	64.42	61.58	64.12
1794	AMEX	TNA	Mon, Dec 21, 2015	62.20	62.97	61.14	62.44
1793	AMEX	TNA	Fri, Dec 18, 2015	63.10	63.45	61.05	61.05
1792	AMEX	TNA	Thu, Dec 17, 2015	66.96	66.98	63.61	63.99
1791	AMEX	TNA	Wed, Dec 16, 2015	64.53	66.45	63.43	66.12
1790	AMEX	TNA	Tue, Dec 15, 2015	61.58	63.62	61.40	63.19
1789	AMEX	TNA	Mon, Dec 14, 2015	61.97	62.74	59.29	60.74
1788	AMEX	TNA	Fri, Dec 11, 2015	64.36	64.47	61.35	62.00
1787	AMEX	TNA	Thu, Dec 10, 2015	65.49	67.46	65.02	66.39
1786	AMEX	TNA	Wed, Dec 9, 2015	67.45	69.44	64.98	65.80
1785	AMEX	TNA	Tue, Dec 8, 2015	67.23	69.18	66.44	68.17
1784	AMEX	TNA	Mon, Dec 7, 2015	72.16	72.20	68.28	69.16
1783	AMEX	TNA	Fri, Dec 4, 2015	70.30	72.71	69.87	72.45
1782	AMEX	TNA	Thu, Dec 3, 2015	74.67	75.68	69.50	70.36
1781	AMEX	TNA	Wed, Dec 2, 2015	76.20	76.81	73.83	74.14
1780	AMEX	TNA	Tue, Dec 1, 2015	76.02	76.56	74.66	76.45
1779	AMEX	TNA	Mon, Nov 30, 2015	76.80	76.88	74.96	75.06
1778	AMEX	TNA	Fri, Nov 27, 2015	75.40	76.56	74.65	75.95
1777	AMEX	TNA	Wed, Nov 25, 2015	73.52	75.46	73.21	75.18
1776	AMEX	TNA	Tue, Nov 24, 2015	70.98	73.80	70.41	73.42
1775	AMEX	TNA	Mon, Nov 23, 2015	70.74	72.82	70.65	71.88
1774	AMEX	TNA	Fri, Nov 20, 2015	70.27	71.85	70.10	70.84
1773	AMEX	TNA	Thu, Nov 19, 2015	70.20	70.62	68.99	69.52
1772	AMEX	TNA	Wed, Nov 18, 2015	67.66	70.57	66.89	70.40
1771	AMEX	TNA	Tue, Nov 17, 2015	68.00	69.74	66.75	67.07
1770	AMEX	TNA	Mon, Nov 16, 2015	65.98	67.84	64.93	67.79
1769	AMEX	TNA	Fri, Nov 13, 2015	66.80	68.38	65.42	66.11
1768	AMEX	TNA	Thu, Nov 12, 2015	70.24	70.53	67.32	67.60
1767	AMEX	TNA	Wed, Nov 11, 2015	73.93	73.95	71.66	71.76
1766	AMEX	TNA	Tue, Nov 10, 2015	72.10	73.63	71.43	73.60
1765	AMEX	TNA	Mon, Nov 9, 2015	75.40	75.78	72.00	73.03
1764	AMEX	TNA	Fri, Nov 6, 2015	73.46	75.92	72.08	75.68
1763	AMEX	TNA	Thu, Nov 5, 2015	73.92	74.51	71.72	74.12
1762	AMEX	TNA	Wed, Nov 4, 2015	74.59	75.28	72.86	73.97
1761	AMEX	TNA	Tue, Nov 3, 2015	72.73	75.33	72.31	74.05
1760	AMEX	TNA	Mon, Nov 2, 2015	68.86	73.54	68.85	72.94
1759	AMEX	TNA	Fri, Oct 30, 2015	69.12	69.95	68.26	68.76
1758	AMEX	TNA	Thu, Oct 29, 2015	71.36	71.92	69.08	69.57
1757	AMEX	TNA	Wed, Oct 28, 2015	66.81	71.97	66.42	71.86
1756	AMEX	TNA	Tue, Oct 27, 2015	67.68	68.11	64.95	66.30
1755	AMEX	TNA	Mon, Oct 26, 2015	69.38	69.91	68.21	68.53
1754	AMEX	TNA	Fri, Oct 23, 2015	69.50	70.18	67.86	69.78
1753	AMEX	TNA	Thu, Oct 22, 2015	67.33	69.08	66.15	67.84
1752	AMEX	TNA	Wed, Oct 21, 2015	70.14	70.17	66.02	66.16
1751	AMEX	TNA	Tue, Oct 20, 2015	69.42	70.77	68.50	69.32
1750	AMEX	TNA	Mon, Oct 19, 2015	68.30	70.61	67.84	69.58
1749	AMEX	TNA	Fri, Oct 16, 2015	69.81	69.87	67.42	69.11
1748	AMEX	TNA	Thu, Oct 15, 2015	65.39	69.42	64.47	69.34
1747	AMEX	TNA	Wed, Oct 14, 2015	66.94	68.14	64.57	64.93
1746	AMEX	TNA	Tue, Oct 13, 2015	68.78	70.95	66.72	66.75
1745	AMEX	TNA	Mon, Oct 12, 2015	70.05	70.37	68.76	69.71
1744	AMEX	TNA	Fri, Oct 9, 2015	69.84	70.67	69.33	69.86
1743	AMEX	TNA	Thu, Oct 8, 2015	67.51	69.98	66.79	69.60
1742	AMEX	TNA	Wed, Oct 7, 2015	65.36	67.76	64.56	67.65
1741	AMEX	TNA	Tue, Oct 6, 2015	65.57	66.38	63.07	64.34
1740	AMEX	TNA	Mon, Oct 5, 2015	62.99	65.98	62.83	65.60
1739	AMEX	TNA	Fri, Oct 2, 2015	57.10	61.30	55.70	61.23
1738	AMEX	TNA	Thu, Oct 1, 2015	59.28	59.80	56.17	58.69
1737	AMEX	TNA	Wed, Sep 30, 2015	57.96	59.38	57.01	59.00
1736	AMEX	TNA	Tue, Sep 29, 2015	57.62	58.94	55.56	56.50
1735	AMEX	TNA	Mon, Sep 28, 2015	62.33	62.50	57.01	57.67
1734	AMEX	TNA	Fri, Sep 25, 2015	67.10	67.26	62.13	62.92
1733	AMEX	TNA	Thu, Sep 24, 2015	64.69	65.85	63.19	65.56
1732	AMEX	TNA	Wed, Sep 23, 2015	66.90	67.60	65.24	65.87
1731	AMEX	TNA	Tue, Sep 22, 2015	67.66	68.23	65.20	66.53
1730	AMEX	TNA	Mon, Sep 21, 2015	71.50	72.81	68.85	69.68
1729	AMEX	TNA	Fri, Sep 18, 2015	70.17	72.09	69.40	70.00
1728	AMEX	TNA	Thu, Sep 17, 2015	72.20	75.84	71.77	73.07
1727	AMEX	TNA	Wed, Sep 16, 2015	70.50	72.38	70.15	72.18
1726	AMEX	TNA	Tue, Sep 15, 2015	68.60	70.88	68.35	70.44
1725	AMEX	TNA	Mon, Sep 14, 2015	69.68	69.77	67.79	68.17
1724	AMEX	TNA	Fri, Sep 11, 2015	67.30	69.12	66.42	69.08
1723	AMEX	TNA	Thu, Sep 10, 2015	66.63	69.29	66.56	68.24
1722	AMEX	TNA	Wed, Sep 9, 2015	71.01	71.40	67.07	67.31
1721	AMEX	TNA	Tue, Sep 8, 2015	68.11	69.85	67.34	69.58
1720	AMEX	TNA	Fri, Sep 4, 2015	64.66	66.67	64.17	65.22
1719	AMEX	TNA	Thu, Sep 3, 2015	67.38	69.20	66.41	66.71
1718	AMEX	TNA	Wed, Sep 2, 2015	66.24	67.15	63.91	67.07
1717	AMEX	TNA	Tue, Sep 1, 2015	65.92	67.64	63.17	64.00
1716	AMEX	TNA	Mon, Aug 31, 2015	69.42	71.06	68.78	69.59
1715	AMEX	TNA	Fri, Aug 28, 2015	68.06	70.46	67.84	70.35
1714	AMEX	TNA	Thu, Aug 27, 2015	66.38	69.43	64.70	68.41
1713	AMEX	TNA	Wed, Aug 26, 2015	63.81	65.23	59.85	64.89
1712	AMEX	TNA	Tue, Aug 25, 2015	67.74	67.74	60.20	60.34
1711	AMEX	TNA	Mon, Aug 24, 2015	60.47	68.51	59.21	61.91
1710	AMEX	TNA	Fri, Aug 21, 2015	70.19	72.99	68.72	69.95
1709	AMEX	TNA	Thu, Aug 20, 2015	76.36	76.85	72.53	72.59
1708	AMEX	TNA	Wed, Aug 19, 2015	79.41	80.57	77.11	78.47
1707	AMEX	TNA	Tue, Aug 18, 2015	82.49	82.54	80.63	81.01
1706	AMEX	TNA	Mon, Aug 17, 2015	79.72	82.99	78.83	82.81
1705	AMEX	TNA	Fri, Aug 14, 2015	78.70	80.60	77.75	80.42
1704	AMEX	TNA	Thu, Aug 13, 2015	79.92	80.86	78.50	78.94
1703	AMEX	TNA	Wed, Aug 12, 2015	78.76	80.36	75.67	79.77
1702	AMEX	TNA	Tue, Aug 11, 2015	80.67	81.87	79.00	80.15
1701	AMEX	TNA	Mon, Aug 10, 2015	80.48	82.76	80.40	82.24
1700	AMEX	TNA	Fri, Aug 7, 2015	80.08	80.69	77.94	79.63
1699	AMEX	TNA	Thu, Aug 6, 2015	84.87	85.24	79.31	81.21
1698	AMEX	TNA	Wed, Aug 5, 2015	85.20	87.04	83.75	84.52
1697	AMEX	TNA	Tue, Aug 4, 2015	84.71	85.87	83.12	84.00
1696	AMEX	TNA	Mon, Aug 3, 2015	85.95	86.27	82.78	84.61
1695	AMEX	TNA	Fri, Jul 31, 2015	84.87	87.32	84.38	85.82
1694	AMEX	TNA	Thu, Jul 30, 2015	83.20	84.85	81.91	84.58
1693	AMEX	TNA	Wed, Jul 29, 2015	82.69	84.61	81.86	83.89
1692	AMEX	TNA	Tue, Jul 28, 2015	81.75	83.56	78.57	83.11
1691	AMEX	TNA	Mon, Jul 27, 2015	82.19	82.62	80.47	81.18
1690	AMEX	TNA	Fri, Jul 24, 2015	87.07	87.61	83.00	83.29
1689	AMEX	TNA	Thu, Jul 23, 2015	90.39	91.26	86.83	87.43
1688	AMEX	TNA	Wed, Jul 22, 2015	88.50	90.65	88.05	90.33
1687	AMEX	TNA	Tue, Jul 21, 2015	90.60	92.17	88.58	89.31
1686	AMEX	TNA	Mon, Jul 20, 2015	92.23	92.32	89.99	90.59
1685	AMEX	TNA	Fri, Jul 17, 2015	93.45	93.50	91.27	92.00
1684	AMEX	TNA	Thu, Jul 16, 2015	93.00	94.29	92.63	93.44
1683	AMEX	TNA	Wed, Jul 15, 2015	93.43	93.76	91.08	91.80
1682	AMEX	TNA	Tue, Jul 14, 2015	91.55	93.76	91.40	93.16
1681	AMEX	TNA	Mon, Jul 13, 2015	90.05	91.92	90.02	91.66
1680	AMEX	TNA	Fri, Jul 10, 2015	88.15	89.13	87.10	88.75
1679	AMEX	TNA	Thu, Jul 9, 2015	87.02	87.46	84.86	85.17
1678	AMEX	TNA	Wed, Jul 8, 2015	85.99	87.19	82.82	84.44
1677	AMEX	TNA	Tue, Jul 7, 2015	88.38	88.53	83.35	88.31
1676	AMEX	TNA	Mon, Jul 6, 2015	86.25	89.65	86.03	88.04
1675	AMEX	TNA	Thu, Jul 2, 2015	90.29	90.67	87.25	88.14
1674	AMEX	TNA	Wed, Jul 1, 2015	91.26	92.13	88.69	90.19
1673	AMEX	TNA	Tue, Jun 30, 2015	90.12	90.30	88.19	89.39
1672	AMEX	TNA	Mon, Jun 29, 2015	93.42	94.37	87.83	88.19
1671	AMEX	TNA	Fri, Jun 26, 2015	96.71	97.23	93.90	95.42
1670	AMEX	TNA	Thu, Jun 25, 2015	97.29	97.43	94.85	96.10
1669	AMEX	TNA	Wed, Jun 24, 2015	98.25	99.00	95.94	96.27
1668	AMEX	TNA	Tue, Jun 23, 2015	98.05	98.97	97.44	98.69
1667	AMEX	TNA	Mon, Jun 22, 2015	97.51	98.46	96.87	98.12
1666	AMEX	TNA	Fri, Jun 19, 2015	96.29	96.89	95.61	96.12
1665	AMEX	TNA	Thu, Jun 18, 2015	93.98	97.06	93.77	96.38
1664	AMEX	TNA	Wed, Jun 17, 2015	93.77	94.25	92.13	92.66
1663	AMEX	TNA	Tue, Jun 16, 2015	90.81	93.57	90.75	93.04
1662	AMEX	TNA	Mon, Jun 15, 2015	90.26	91.77	87.72	91.25
1661	AMEX	TNA	Fri, Jun 12, 2015	92.01	92.50	90.96	92.02
1660	AMEX	TNA	Thu, Jun 11, 2015	92.55	93.38	92.01	92.82
1659	AMEX	TNA	Wed, Jun 10, 2015	89.95	93.18	89.73	92.09
1658	AMEX	TNA	Tue, Jun 9, 2015	89.57	89.82	86.92	88.78
1657	AMEX	TNA	Mon, Jun 8, 2015	90.68	91.45	89.19	89.81
1656	AMEX	TNA	Fri, Jun 5, 2015	88.41	91.21	86.59	90.98
1655	AMEX	TNA	Thu, Jun 4, 2015	90.41	91.52	88.16	89.18
1654	AMEX	TNA	Wed, Jun 3, 2015	89.62	92.17	88.98	91.82
1653	AMEX	TNA	Tue, Jun 2, 2015	87.51	90.85	86.97	89.21
1652	AMEX	TNA	Mon, Jun 1, 2015	89.50	89.96	86.06	88.70
1651	AMEX	TNA	Fri, May 29, 2015	89.38	89.58	86.64	87.82
1650	AMEX	TNA	Thu, May 28, 2015	89.07	89.57	87.61	89.55
1649	AMEX	TNA	Wed, May 27, 2015	86.80	89.94	85.63	89.74
1648	AMEX	TNA	Tue, May 26, 2015	88.04	88.27	85.03	86.52
1647	AMEX	TNA	Fri, May 22, 2015	89.81	90.81	88.18	89.06
1646	AMEX	TNA	Thu, May 21, 2015	90.26	91.33	89.20	90.24
1645	AMEX	TNA	Wed, May 20, 2015	90.69	91.30	88.94	90.50
1644	AMEX	TNA	Tue, May 19, 2015	89.90	90.43	88.87	90.10
1643	AMEX	TNA	Mon, May 18, 2015	87.01	90.66	86.46	90.34
1642	AMEX	TNA	Fri, May 15, 2015	87.28	87.60	86.01	87.47
1641	AMEX	TNA	Thu, May 14, 2015	86.28	87.91	85.02	87.64
1640	AMEX	TNA	Wed, May 13, 2015	85.71	86.60	84.06	85.10
1639	AMEX	TNA	Tue, May 12, 2015	84.80	85.97	81.75	85.20
1638	AMEX	TNA	Mon, May 11, 2015	85.33	87.51	85.01	85.52
1637	AMEX	TNA	Fri, May 8, 2015	86.07	86.64	84.92	85.37
1636	AMEX	TNA	Thu, May 7, 2015	82.45	84.55	81.26	83.59
1635	AMEX	TNA	Wed, May 6, 2015	82.32	83.08	80.59	82.60
1634	AMEX	TNA	Tue, May 5, 2015	84.92	85.53	80.69	81.82
1633	AMEX	TNA	Mon, May 4, 2015	84.54	86.98	83.86	85.06
1632	AMEX	TNA	Fri, May 1, 2015	83.25	84.54	82.01	84.10
1631	AMEX	TNA	Thu, Apr 30, 2015	86.64	87.43	81.52	82.71
1630	AMEX	TNA	Wed, Apr 29, 2015	89.58	90.54	87.82	88.30
1629	AMEX	TNA	Tue, Apr 28, 2015	89.81	91.59	87.05	91.06
1628	AMEX	TNA	Mon, Apr 27, 2015	93.46	95.00	88.73	89.61
1627	AMEX	TNA	Fri, Apr 24, 2015	93.74	94.03	92.35	92.74
1626	AMEX	TNA	Thu, Apr 23, 2015	91.89	94.19	91.43	93.55
1625	AMEX	TNA	Wed, Apr 22, 2015	91.99	92.76	89.73	92.36
1624	AMEX	TNA	Tue, Apr 21, 2015	93.13	93.59	91.78	91.89
1623	AMEX	TNA	Mon, Apr 20, 2015	91.04	92.93	90.57	92.18
1622	AMEX	TNA	Fri, Apr 17, 2015	91.22	92.18	88.38	89.68
1621	AMEX	TNA	Thu, Apr 16, 2015	94.22	94.84	93.53	94.22
1620	AMEX	TNA	Wed, Apr 15, 2015	93.52	95.67	93.03	94.56
1619	AMEX	TNA	Tue, Apr 14, 2015	92.66	93.39	90.52	92.47
1618	AMEX	TNA	Mon, Apr 13, 2015	92.54	94.02	92.29	92.58
1617	AMEX	TNA	Fri, Apr 10, 2015	92.03	92.73	91.50	92.31
1616	AMEX	TNA	Thu, Apr 9, 2015	91.74	92.65	88.39	91.11
1615	AMEX	TNA	Wed, Apr 8, 2015	89.74	92.47	89.73	91.96
1614	AMEX	TNA	Tue, Apr 7, 2015	91.01	92.15	89.68	89.72
1613	AMEX	TNA	Mon, Apr 6, 2015	88.74	92.10	88.67	91.50
1612	AMEX	TNA	Thu, Apr 2, 2015	89.71	91.66	89.57	90.28
1611	AMEX	TNA	Wed, Apr 1, 2015	89.50	89.77	86.66	89.71
1610	AMEX	TNA	Tue, Mar 31, 2015	89.51	90.47	88.70	89.80
1609	AMEX	TNA	Mon, Mar 30, 2015	88.40	91.05	88.35	90.56
1608	AMEX	TNA	Fri, Mar 27, 2015	85.63	87.35	84.50	87.05
1607	AMEX	TNA	Thu, Mar 26, 2015	85.01	86.70	83.85	85.54
1606	AMEX	TNA	Wed, Mar 25, 2015	92.44	92.64	85.62	85.90
1605	AMEX	TNA	Tue, Mar 24, 2015	92.24	93.36	91.95	92.35
1604	AMEX	TNA	Mon, Mar 23, 2015	92.58	93.37	92.23	92.39
1603	AMEX	TNA	Fri, Mar 20, 2015	91.30	93.04	91.25	92.59
1602	AMEX	TNA	Thu, Mar 19, 2015	89.17	90.45	89.07	90.30
1601	AMEX	TNA	Wed, Mar 18, 2015	87.10	90.76	86.00	89.71
1600	AMEX	TNA	Tue, Mar 17, 2015	86.21	87.93	85.80	87.59
1599	AMEX	TNA	Mon, Mar 16, 2015	86.51	87.50	86.05	86.95
1598	AMEX	TNA	Fri, Mar 13, 2015	86.18	86.72	82.59	85.49
1597	AMEX	TNA	Thu, Mar 12, 2015	83.93	86.59	83.75	86.31
1596	AMEX	TNA	Wed, Mar 11, 2015	81.20	82.54	80.04	82.39
1595	AMEX	TNA	Tue, Mar 10, 2015	81.56	81.64	79.93	80.81
1594	AMEX	TNA	Mon, Mar 9, 2015	83.09	84.17	82.58	83.70
1593	AMEX	TNA	Fri, Mar 6, 2015	84.41	85.89	82.10	82.67
1592	AMEX	TNA	Thu, Mar 5, 2015	85.62	86.35	84.29	85.95
1591	AMEX	TNA	Wed, Mar 4, 2015	84.87	85.70	83.67	85.29
1590	AMEX	TNA	Tue, Mar 3, 2015	86.94	86.98	85.03	86.09
1589	AMEX	TNA	Mon, Mar 2, 2015	85.71	88.20	85.62	87.65
1588	AMEX	TNA	Fri, Feb 27, 2015	86.62	87.34	85.63	85.63
1587	AMEX	TNA	Thu, Feb 26, 2015	86.00	87.23	85.20	87.01
1586	AMEX	TNA	Wed, Feb 25, 2015	85.74	86.67	85.01	86.12
1585	AMEX	TNA	Tue, Feb 24, 2015	85.51	86.73	84.96	85.81
1584	AMEX	TNA	Mon, Feb 23, 2015	84.78	85.62	83.05	85.59
1583	AMEX	TNA	Fri, Feb 20, 2015	84.20	85.60	82.27	85.26
1582	AMEX	TNA	Thu, Feb 19, 2015	84.05	85.33	83.58	84.70
1581	AMEX	TNA	Wed, Feb 18, 2015	83.63	84.63	82.77	84.46
1580	AMEX	TNA	Tue, Feb 17, 2015	83.82	84.64	82.98	84.24
1579	AMEX	TNA	Fri, Feb 13, 2015	82.28	83.88	81.81	83.54
1578	AMEX	TNA	Thu, Feb 12, 2015	80.83	82.31	80.19	82.07
1577	AMEX	TNA	Wed, Feb 11, 2015	79.21	80.15	77.80	79.44
1576	AMEX	TNA	Tue, Feb 10, 2015	79.65	80.18	76.81	79.72
1575	AMEX	TNA	Mon, Feb 9, 2015	79.31	81.00	78.02	78.27
1574	AMEX	TNA	Fri, Feb 6, 2015	80.72	82.20	79.25	80.16
1573	AMEX	TNA	Thu, Feb 5, 2015	78.23	81.07	77.85	80.43
1572	AMEX	TNA	Wed, Feb 4, 2015	77.53	79.10	76.87	77.44
1571	AMEX	TNA	Tue, Feb 3, 2015	75.48	78.62	75.36	78.29
1570	AMEX	TNA	Mon, Feb 2, 2015	73.19	74.50	69.97	74.28
1569	AMEX	TNA	Fri, Jan 30, 2015	75.88	76.85	72.28	72.49
1568	AMEX	TNA	Thu, Jan 29, 2015	75.06	77.49	73.32	77.48
1567	AMEX	TNA	Wed, Jan 28, 2015	79.36	79.86	73.73	74.44
1566	AMEX	TNA	Tue, Jan 27, 2015	76.79	79.48	76.28	78.33
1565	AMEX	TNA	Mon, Jan 26, 2015	76.86	79.48	75.25	79.48
1564	AMEX	TNA	Fri, Jan 23, 2015	77.52	78.51	76.18	77.29
1563	AMEX	TNA	Thu, Jan 22, 2015	74.32	77.49	71.63	77.40
1562	AMEX	TNA	Wed, Jan 21, 2015	72.97	74.88	72.02	72.98
1561	AMEX	TNA	Tue, Jan 20, 2015	74.92	75.40	71.83	73.79
1560	AMEX	TNA	Fri, Jan 16, 2015	70.50	75.09	70.10	74.61
1559	AMEX	TNA	Thu, Jan 15, 2015	75.89	76.20	70.63	71.10
1558	AMEX	TNA	Wed, Jan 14, 2015	73.50	75.64	72.66	75.14
1557	AMEX	TNA	Tue, Jan 13, 2015	77.67	80.00	73.21	75.98
1556	AMEX	TNA	Mon, Jan 12, 2015	76.95	77.47	73.95	75.83
1555	AMEX	TNA	Fri, Jan 9, 2015	79.06	79.06	76.05	76.66
1554	AMEX	TNA	Thu, Jan 8, 2015	76.78	79.05	76.39	78.75
1553	AMEX	TNA	Wed, Jan 7, 2015	73.81	75.06	72.72	75.00
1552	AMEX	TNA	Tue, Jan 6, 2015	76.88	77.18	70.55	72.37
1551	AMEX	TNA	Mon, Jan 5, 2015	78.09	79.09	75.27	76.52
1550	AMEX	TNA	Fri, Jan 2, 2015	81.80	82.80	77.43	79.57
1549	AMEX	TNA	Wed, Dec 31, 2014	83.33	84.57	80.75	80.93
1548	AMEX	TNA	Tue, Dec 30, 2014	83.26	84.28	82.29	82.44
1547	AMEX	TNA	Mon, Dec 29, 2014	82.92	84.56	82.92	83.95
1546	AMEX	TNA	Fri, Dec 26, 2014	82.00	83.37	81.84	82.72
1545	AMEX	TNA	Wed, Dec 24, 2014	81.03	81.83	80.25	81.18
1544	AMEX	TNA	Tue, Dec 23, 2014	81.61	81.67	79.75	80.55
1543	AMEX	TNA	Mon, Dec 22, 2014	79.25	80.24	78.52	80.20
1542	AMEX	TNA	Fri, Dec 19, 2014	78.10	79.77	77.19	78.81
1541	AMEX	TNA	Thu, Dec 18, 2014	77.79	78.31	75.90	78.08
1540	AMEX	TNA	Wed, Dec 17, 2014	68.96	74.95	68.69	74.82
1539	AMEX	TNA	Tue, Dec 16, 2014	68.36	72.00	67.83	68.53
1538	AMEX	TNA	Mon, Dec 15, 2014	72.05	72.84	68.09	68.84
1537	AMEX	TNA	Fri, Dec 12, 2014	71.04	73.39	70.76	70.99
1536	AMEX	TNA	Thu, Dec 11, 2014	73.83	76.58	73.17	73.74
1535	AMEX	TNA	Wed, Dec 10, 2014	77.39	78.20	73.11	73.44
1534	AMEX	TNA	Tue, Dec 9, 2014	72.09	78.44	71.69	78.34
1533	AMEX	TNA	Mon, Dec 8, 2014	76.60	78.73	73.80	74.55
1532	AMEX	TNA	Fri, Dec 5, 2014	76.56	77.96	76.03	77.38
1531	AMEX	TNA	Thu, Dec 4, 2014	76.46	76.67	74.59	75.73
1530	AMEX	TNA	Wed, Dec 3, 2014	74.73	77.47	74.21	76.89
1529	AMEX	TNA	Tue, Dec 2, 2014	72.34	75.40	72.31	74.62
1528	AMEX	TNA	Mon, Dec 1, 2014	74.94	75.24	72.02	72.11
1527	AMEX	TNA	Fri, Nov 28, 2014	79.18	79.25	75.43	75.82
1526	AMEX	TNA	Wed, Nov 26, 2014	78.36	79.22	77.93	79.08
1525	AMEX	TNA	Tue, Nov 25, 2014	78.63	79.79	77.34	78.28
1524	AMEX	TNA	Mon, Nov 24, 2014	75.89	78.33	75.67	78.27
1523	AMEX	TNA	Fri, Nov 21, 2014	78.43	78.47	74.73	75.53
1522	AMEX	TNA	Thu, Nov 20, 2014	71.85	75.27	71.85	75.26
1521	AMEX	TNA	Wed, Nov 19, 2014	74.94	74.94	71.35	72.87
1520	AMEX	TNA	Tue, Nov 18, 2014	74.81	76.62	74.72	75.19
1519	AMEX	TNA	Mon, Nov 17, 2014	75.66	76.30	73.90	73.95
1518	AMEX	TNA	Fri, Nov 14, 2014	76.35	76.87	75.23	75.88
1517	AMEX	TNA	Thu, Nov 13, 2014	78.31	78.92	77.92	77.94
1516	AMEX	TNA	Wed, Nov 12, 2014	75.87	78.60	75.79	78.24
1515	AMEX	TNA	Tue, Nov 11, 2014	76.73	77.30	76.23	77.18
1514	AMEX	TNA	Mon, Nov 10, 2014	75.87	77.00	75.43	77.00
1513	AMEX	TNA	Fri, Nov 7, 2014	75.30	75.88	73.99	75.88
1512	AMEX	TNA	Thu, Nov 6, 2014	74.58	75.55	73.72	75.50
1511	AMEX	TNA	Wed, Nov 5, 2014	75.85	75.98	73.73	74.58
1510	AMEX	TNA	Tue, Nov 4, 2014	74.42	75.56	73.23	74.25
1509	AMEX	TNA	Mon, Nov 3, 2014	75.99	77.21	74.38	75.34
1508	AMEX	TNA	Fri, Oct 31, 2014	76.34	76.37	74.35	75.63
1507	AMEX	TNA	Thu, Oct 30, 2014	69.88	73.37	69.25	72.46
1506	AMEX	TNA	Wed, Oct 29, 2014	71.52	72.51	68.98	70.71
1505	AMEX	TNA	Tue, Oct 28, 2014	66.42	71.21	66.11	71.15
1504	AMEX	TNA	Mon, Oct 27, 2014	64.53	65.73	62.96	65.53
1503	AMEX	TNA	Fri, Oct 24, 2014	65.38	66.12	64.61	65.65
1502	AMEX	TNA	Thu, Oct 23, 2014	63.96	66.53	63.50	65.38
1501	AMEX	TNA	Wed, Oct 22, 2014	65.29	65.76	61.94	62.08
1500	AMEX	TNA	Tue, Oct 21, 2014	62.81	64.92	62.26	64.81
1499	AMEX	TNA	Mon, Oct 20, 2014	58.96	61.83	58.93	61.78
1498	AMEX	TNA	Fri, Oct 17, 2014	62.53	62.65	59.02	59.72
1497	AMEX	TNA	Thu, Oct 16, 2014	55.94	61.48	55.61	60.34
1496	AMEX	TNA	Wed, Oct 15, 2014	54.45	58.95	53.50	58.30
1495	AMEX	TNA	Tue, Oct 14, 2014	56.17	58.88	55.51	56.50
1494	AMEX	TNA	Mon, Oct 13, 2014	55.47	57.53	54.00	54.63
1493	AMEX	TNA	Fri, Oct 10, 2014	57.07	58.87	55.14	55.40
1492	AMEX	TNA	Thu, Oct 9, 2014	62.35	62.41	57.49	57.49
1491	AMEX	TNA	Wed, Oct 8, 2014	58.70	62.65	57.22	62.48
1490	AMEX	TNA	Tue, Oct 7, 2014	61.02	61.87	59.06	59.16
1489	AMEX	TNA	Mon, Oct 6, 2014	64.42	64.59	61.91	62.30
1488	AMEX	TNA	Fri, Oct 3, 2014	64.06	65.02	62.93	63.85
1487	AMEX	TNA	Thu, Oct 2, 2014	60.75	63.25	59.31	62.49
1486	AMEX	TNA	Wed, Oct 1, 2014	63.33	63.53	60.14	60.76
1485	AMEX	TNA	Tue, Sep 30, 2014	66.25	66.46	63.39	63.40
1484	AMEX	TNA	Mon, Sep 29, 2014	64.24	67.02	64.11	66.47
1483	AMEX	TNA	Fri, Sep 26, 2014	65.65	66.78	65.02	66.58
1482	AMEX	TNA	Thu, Sep 25, 2014	67.80	67.99	64.19	64.96
1481	AMEX	TNA	Wed, Sep 24, 2014	66.82	68.49	65.81	68.36
1480	AMEX	TNA	Tue, Sep 23, 2014	67.61	68.93	66.33	66.59
1479	AMEX	TNA	Mon, Sep 22, 2014	70.48	70.67	67.90	68.43
1478	AMEX	TNA	Fri, Sep 19, 2014	75.18	75.20	70.83	71.52
1477	AMEX	TNA	Thu, Sep 18, 2014	73.93	74.46	73.32	74.18
1476	AMEX	TNA	Wed, Sep 17, 2014	72.48	74.33	71.95	72.95
1475	AMEX	TNA	Tue, Sep 16, 2014	71.25	73.00	70.50	72.42
1474	AMEX	TNA	Mon, Sep 15, 2014	74.24	74.32	71.07	71.82
1473	AMEX	TNA	Fri, Sep 12, 2014	76.48	76.52	73.48	74.33
1472	AMEX	TNA	Thu, Sep 11, 2014	73.89	76.90	73.83	76.69
1471	AMEX	TNA	Wed, Sep 10, 2014	73.96	75.35	73.06	75.29
1470	AMEX	TNA	Tue, Sep 9, 2014	76.28	76.30	73.61	73.97
1469	AMEX	TNA	Mon, Sep 8, 2014	76.06	77.13	75.25	76.61
1468	AMEX	TNA	Fri, Sep 5, 2014	75.16	76.35	74.00	76.28
1467	AMEX	TNA	Thu, Sep 4, 2014	77.02	78.50	75.07	75.56
1466	AMEX	TNA	Wed, Sep 3, 2014	79.10	79.14	76.16	76.57
1465	AMEX	TNA	Tue, Sep 2, 2014	77.51	78.54	76.60	77.96
1464	AMEX	TNA	Fri, Aug 29, 2014	75.93	77.17	74.97	76.69
1463	AMEX	TNA	Thu, Aug 28, 2014	75.72	76.08	74.67	75.47
1462	AMEX	TNA	Wed, Aug 27, 2014	77.36	77.47	76.22	76.66
1461	AMEX	TNA	Tue, Aug 26, 2014	75.43	77.41	75.26	77.17
1460	AMEX	TNA	Mon, Aug 25, 2014	75.55	76.41	74.33	75.10
1459	AMEX	TNA	Fri, Aug 22, 2014	73.76	74.92	72.95	74.14
1458	AMEX	TNA	Thu, Aug 21, 2014	73.53	74.47	71.51	74.11
1457	AMEX	TNA	Wed, Aug 20, 2014	73.44	74.14	72.59	73.74
1456	AMEX	TNA	Tue, Aug 19, 2014	74.00	75.12	73.86	74.54
1455	AMEX	TNA	Mon, Aug 18, 2014	72.78	73.98	72.05	73.83
1454	AMEX	TNA	Fri, Aug 15, 2014	72.68	72.70	68.62	70.73
1453	AMEX	TNA	Thu, Aug 14, 2014	70.99	71.38	69.59	71.10
1452	AMEX	TNA	Wed, Aug 13, 2014	69.86	71.21	69.51	70.75
1451	AMEX	TNA	Tue, Aug 12, 2014	69.97	70.93	68.27	69.25
1450	AMEX	TNA	Mon, Aug 11, 2014	69.76	72.28	69.37	70.70
1449	AMEX	TNA	Fri, Aug 8, 2014	67.00	68.94	66.47	68.74
1448	AMEX	TNA	Thu, Aug 7, 2014	68.45	69.20	66.05	66.83
1447	AMEX	TNA	Wed, Aug 6, 2014	65.91	69.10	65.80	67.79
1446	AMEX	TNA	Tue, Aug 5, 2014	66.71	68.71	65.69	67.11
1445	AMEX	TNA	Mon, Aug 4, 2014	66.85	67.91	64.55	67.61
1444	AMEX	TNA	Fri, Aug 1, 2014	66.80	67.77	64.46	66.07
1443	AMEX	TNA	Thu, Jul 31, 2014	69.55	70.27	66.69	66.80
1442	AMEX	TNA	Wed, Jul 30, 2014	72.46	72.74	70.91	71.78
1441	AMEX	TNA	Tue, Jul 29, 2014	71.12	72.37	70.39	70.88
1440	AMEX	TNA	Mon, Jul 28, 2014	71.82	71.97	68.89	70.46
1439	AMEX	TNA	Fri, Jul 25, 2014	71.74	72.25	70.72	71.43
1438	AMEX	TNA	Thu, Jul 24, 2014	74.50	75.38	72.88	73.52
1437	AMEX	TNA	Wed, Jul 23, 2014	74.21	74.95	73.23	73.93
1436	AMEX	TNA	Tue, Jul 22, 2014	73.13	74.57	72.64	73.65
1435	AMEX	TNA	Mon, Jul 21, 2014	71.31	72.25	70.38	71.86
1434	AMEX	TNA	Fri, Jul 18, 2014	69.88	73.09	69.45	72.70
1433	AMEX	TNA	Thu, Jul 17, 2014	71.45	72.87	69.00	69.50
1432	AMEX	TNA	Wed, Jul 16, 2014	74.31	74.48	72.06	72.95
1431	AMEX	TNA	Tue, Jul 15, 2014	75.51	76.30	72.12	73.45
1430	AMEX	TNA	Mon, Jul 14, 2014	77.08	77.17	75.13	75.66
1429	AMEX	TNA	Fri, Jul 11, 2014	74.72	75.11	73.41	74.55
1428	AMEX	TNA	Thu, Jul 10, 2014	72.57	76.44	72.31	74.85
1427	AMEX	TNA	Wed, Jul 9, 2014	77.71	78.50	76.40	77.29
1426	AMEX	TNA	Tue, Jul 8, 2014	79.48	79.84	75.77	77.14
1425	AMEX	TNA	Mon, Jul 7, 2014	83.45	83.49	79.83	80.01
1424	AMEX	TNA	Thu, Jul 3, 2014	83.80	84.41	83.12	84.21
1423	AMEX	TNA	Wed, Jul 2, 2014	83.76	84.58	82.35	82.78
1422	AMEX	TNA	Tue, Jul 1, 2014	82.16	85.66	82.04	83.81
1421	AMEX	TNA	Mon, Jun 30, 2014	80.06	81.39	79.32	81.30
1420	AMEX	TNA	Fri, Jun 27, 2014	77.78	80.60	77.70	80.30
1419	AMEX	TNA	Thu, Jun 26, 2014	79.30	79.30	76.83	78.71
1418	AMEX	TNA	Wed, Jun 25, 2014	75.80	79.19	75.79	79.16
1417	AMEX	TNA	Tue, Jun 24, 2014	79.13	81.50	77.00	77.29
1416	AMEX	TNA	Mon, Jun 23, 2014	80.73	80.79	79.07	79.75
1415	AMEX	TNA	Fri, Jun 20, 2014	79.40	80.27	78.83	80.25
1414	AMEX	TNA	Thu, Jun 19, 2014	80.06	80.17	77.91	79.46
1413	AMEX	TNA	Wed, Jun 18, 2014	77.51	79.29	76.75	79.15
1412	AMEX	TNA	Tue, Jun 17, 2014	75.77	78.56	75.33	77.71
1411	AMEX	TNA	Mon, Jun 16, 2014	74.78	76.03	74.05	75.99
1410	AMEX	TNA	Fri, Jun 13, 2014	75.09	75.57	73.21	75.03
1409	AMEX	TNA	Thu, Jun 12, 2014	75.38	75.61	73.67	74.55
1408	AMEX	TNA	Wed, Jun 11, 2014	75.85	76.45	74.63	75.92
1407	AMEX	TNA	Tue, Jun 10, 2014	77.02	77.42	75.75	77.07
1406	AMEX	TNA	Mon, Jun 9, 2014	75.55	78.68	75.14	77.54
1405	AMEX	TNA	Fri, Jun 6, 2014	74.41	76.26	74.12	75.60
1404	AMEX	TNA	Thu, Jun 5, 2014	69.69	73.63	68.53	73.44
1403	AMEX	TNA	Wed, Jun 4, 2014	67.41	69.36	66.85	69.14
1402	AMEX	TNA	Tue, Jun 3, 2014	67.73	69.03	66.75	68.32
1401	AMEX	TNA	Mon, Jun 2, 2014	70.39	70.40	67.18	68.84
1400	AMEX	TNA	Fri, May 30, 2014	70.85	71.00	69.01	69.94
1399	AMEX	TNA	Thu, May 29, 2014	70.87	71.30	69.67	70.87
1398	AMEX	TNA	Wed, May 28, 2014	70.86	71.10	69.36	70.18
1397	AMEX	TNA	Tue, May 27, 2014	69.76	71.76	69.61	71.40
1396	AMEX	TNA	Fri, May 23, 2014	66.01	68.42	65.73	68.32
1395	AMEX	TNA	Thu, May 22, 2014	64.77	66.69	64.19	66.20
1394	AMEX	TNA	Wed, May 21, 2014	64.31	65.05	62.39	64.14
1393	AMEX	TNA	Tue, May 20, 2014	65.74	65.80	62.11	63.22
1392	AMEX	TNA	Mon, May 19, 2014	63.66	66.75	63.10	66.26
1391	AMEX	TNA	Fri, May 16, 2014	63.13	64.26	61.57	64.16
1390	AMEX	TNA	Thu, May 15, 2014	63.41	63.60	60.54	63.06
1389	AMEX	TNA	Wed, May 14, 2014	67.03	67.07	64.00	64.32
1388	AMEX	TNA	Tue, May 13, 2014	69.39	70.23	67.47	67.66
1387	AMEX	TNA	Mon, May 12, 2014	66.37	70.50	66.05	69.59
1386	AMEX	TNA	Fri, May 9, 2014	62.94	65.27	62.21	65.18
1385	AMEX	TNA	Thu, May 8, 2014	65.24	67.39	62.91	63.54
1384	AMEX	TNA	Wed, May 7, 2014	65.64	66.06	62.46	65.43
1383	AMEX	TNA	Tue, May 6, 2014	67.83	68.39	65.23	65.36
1382	AMEX	TNA	Mon, May 5, 2014	67.24	69.21	66.23	68.68
1381	AMEX	TNA	Fri, May 2, 2014	69.10	70.95	68.34	68.99
1380	AMEX	TNA	Thu, May 1, 2014	68.44	70.28	66.27	68.63
1379	AMEX	TNA	Wed, Apr 30, 2014	66.80	68.90	65.19	68.83
1378	AMEX	TNA	Tue, Apr 29, 2014	67.86	68.84	66.92	67.53
1377	AMEX	TNA	Mon, Apr 28, 2014	68.98	69.92	64.09	67.04
1376	AMEX	TNA	Fri, Apr 25, 2014	71.16	71.24	67.50	68.18
1375	AMEX	TNA	Thu, Apr 24, 2014	73.90	74.05	70.30	72.02
1374	AMEX	TNA	Wed, Apr 23, 2014	73.66	74.24	72.37	72.62
1373	AMEX	TNA	Tue, Apr 22, 2014	72.14	74.71	71.79	73.96
1372	AMEX	TNA	Mon, Apr 21, 2014	71.13	71.91	69.63	71.78
1371	AMEX	TNA	Thu, Apr 17, 2014	69.06	71.65	68.56	70.69
1370	AMEX	TNA	Wed, Apr 16, 2014	68.92	69.86	67.68	69.65
1369	AMEX	TNA	Tue, Apr 15, 2014	67.42	68.59	63.09	67.54
1368	AMEX	TNA	Mon, Apr 14, 2014	68.26	69.00	64.87	66.70
1367	AMEX	TNA	Fri, Apr 11, 2014	67.37	69.58	65.25	66.24
1366	AMEX	TNA	Thu, Apr 10, 2014	75.28	75.34	68.03	69.09
1365	AMEX	TNA	Wed, Apr 9, 2014	73.19	75.52	72.25	75.39
1364	AMEX	TNA	Tue, Apr 8, 2014	70.98	73.53	69.81	72.48
1363	AMEX	TNA	Mon, Apr 7, 2014	73.18	73.74	69.56	70.95
1362	AMEX	TNA	Fri, Apr 4, 2014	81.29	81.62	73.31	74.25
1361	AMEX	TNA	Thu, Apr 3, 2014	82.24	82.35	78.70	79.70
1360	AMEX	TNA	Wed, Apr 2, 2014	82.01	82.38	80.86	82.27
1359	AMEX	TNA	Tue, Apr 1, 2014	78.70	81.50	78.63	81.29
1358	AMEX	TNA	Mon, Mar 31, 2014	75.61	78.73	74.80	78.10
1357	AMEX	TNA	Fri, Mar 28, 2014	74.46	77.40	73.53	74.27
1356	AMEX	TNA	Thu, Mar 27, 2014	74.96	76.24	73.00	74.20
1355	AMEX	TNA	Wed, Mar 26, 2014	80.92	81.04	74.88	74.94
1354	AMEX	TNA	Tue, Mar 25, 2014	81.00	82.27	77.91	79.50
1353	AMEX	TNA	Mon, Mar 24, 2014	83.33	83.65	77.38	79.54
1352	AMEX	TNA	Fri, Mar 21, 2014	84.67	85.76	82.27	82.37
1351	AMEX	TNA	Thu, Mar 20, 2014	82.61	84.26	81.47	83.46
1350	AMEX	TNA	Wed, Mar 19, 2014	84.62	84.77	81.32	83.28
1349	AMEX	TNA	Tue, Mar 18, 2014	81.65	85.03	81.41	84.81
1348	AMEX	TNA	Mon, Mar 17, 2014	81.65	83.40	80.95	81.39
1347	AMEX	TNA	Fri, Mar 14, 2014	78.44	80.90	78.39	80.18
1346	AMEX	TNA	Thu, Mar 13, 2014	83.02	83.25	77.92	79.21
1345	AMEX	TNA	Wed, Mar 12, 2014	79.95	82.19	79.05	82.12
1344	AMEX	TNA	Tue, Mar 11, 2014	84.24	85.06	80.28	81.35
1343	AMEX	TNA	Mon, Mar 10, 2014	84.18	84.60	82.33	83.96
1342	AMEX	TNA	Fri, Mar 7, 2014	86.40	86.50	83.46	84.75
1341	AMEX	TNA	Thu, Mar 6, 2014	85.79	86.08	84.33	85.00
1340	AMEX	TNA	Wed, Mar 5, 2014	85.26	85.47	84.42	85.03
1339	AMEX	TNA	Tue, Mar 4, 2014	81.86	86.68	81.84	85.10
1338	AMEX	TNA	Mon, Mar 3, 2014	78.49	79.95	76.56	79.27
1337	AMEX	TNA	Fri, Feb 28, 2014	81.40	82.97	79.02	80.37
1336	AMEX	TNA	Thu, Feb 27, 2014	79.40	81.57	79.00	81.48
1335	AMEX	TNA	Wed, Feb 26, 2014	78.86	81.68	78.32	80.10
1334	AMEX	TNA	Tue, Feb 25, 2014	78.80	79.93	77.84	78.69
1333	AMEX	TNA	Mon, Feb 24, 2014	77.12	80.02	76.97	78.61
1332	AMEX	TNA	Fri, Feb 21, 2014	76.69	77.64	76.24	76.65
1331	AMEX	TNA	Thu, Feb 20, 2014	73.96	76.52	73.39	75.96
1330	AMEX	TNA	Wed, Feb 19, 2014	75.40	76.82	73.55	73.68
1329	AMEX	TNA	Tue, Feb 18, 2014	74.37	76.40	73.90	76.06
1328	AMEX	TNA	Fri, Feb 14, 2014	72.90	74.00	71.99	73.77
1327	AMEX	TNA	Thu, Feb 13, 2014	68.70	73.74	68.65	73.44
1326	AMEX	TNA	Wed, Feb 12, 2014	70.25	71.74	69.82	70.69
1325	AMEX	TNA	Tue, Feb 11, 2014	68.32	70.48	67.82	69.95
1324	AMEX	TNA	Mon, Feb 10, 2014	67.65	68.19	66.15	68.11
1323	AMEX	TNA	Fri, Feb 7, 2014	66.21	67.71	65.34	67.55
1322	AMEX	TNA	Thu, Feb 6, 2014	64.24	66.18	64.24	65.40
1321	AMEX	TNA	Wed, Feb 5, 2014	64.17	64.76	61.40	63.79
1320	AMEX	TNA	Tue, Feb 4, 2014	65.01	66.16	63.47	65.42
1319	AMEX	TNA	Mon, Feb 3, 2014	70.01	70.64	63.02	64.02
1318	AMEX	TNA	Fri, Jan 31, 2014	68.77	72.11	68.66	70.56
1317	AMEX	TNA	Thu, Jan 30, 2014	70.92	73.35	70.37	72.01
1316	AMEX	TNA	Wed, Jan 29, 2014	70.13	71.46	68.50	69.11
1315	AMEX	TNA	Tue, Jan 28, 2014	70.25	72.22	70.00	72.21
1314	AMEX	TNA	Mon, Jan 27, 2014	73.84	73.96	68.75	70.03
1313	AMEX	TNA	Fri, Jan 24, 2014	77.75	77.83	72.78	73.30
1312	AMEX	TNA	Thu, Jan 23, 2014	79.81	79.97	77.69	79.13
1311	AMEX	TNA	Wed, Jan 22, 2014	79.81	81.16	79.40	80.81
1310	AMEX	TNA	Tue, Jan 21, 2014	79.86	80.15	78.00	79.73
1309	AMEX	TNA	Fri, Jan 17, 2014	79.04	79.29	77.80	78.25
1308	AMEX	TNA	Thu, Jan 16, 2014	78.53	79.18	78.08	79.14
1307	AMEX	TNA	Wed, Jan 15, 2014	77.69	78.97	77.55	78.85
1306	AMEX	TNA	Tue, Jan 14, 2014	75.38	77.39	74.82	76.98
1305	AMEX	TNA	Mon, Jan 13, 2014	77.14	77.49	73.06	74.49
1304	AMEX	TNA	Fri, Jan 10, 2014	76.36	77.53	75.32	77.46
1303	AMEX	TNA	Thu, Jan 9, 2014	77.05	77.32	74.90	76.25
1302	AMEX	TNA	Wed, Jan 8, 2014	76.09	76.71	74.71	76.24
1301	AMEX	TNA	Tue, Jan 7, 2014	74.95	76.82	74.82	75.90
1300	AMEX	TNA	Mon, Jan 6, 2014	77.05	77.10	74.07	74.16
1299	AMEX	TNA	Fri, Jan 3, 2014	75.63	76.34	74.82	75.87
1298	AMEX	TNA	Thu, Jan 2, 2014	76.85	76.90	73.92	74.87
1297	AMEX	TNA	Tue, Dec 31, 2013	77.32	78.02	76.96	77.43
1296	AMEX	TNA	Mon, Dec 30, 2013	76.84	77.34	76.34	76.78
1295	AMEX	TNA	Fri, Dec 27, 2013	77.58	78.10	76.18	76.96
1294	AMEX	TNA	Thu, Dec 26, 2013	77.90	78.59	76.83	77.04
1293	AMEX	TNA	Tue, Dec 24, 2013	76.44	77.49	76.33	76.94
1292	AMEX	TNA	Mon, Dec 23, 2013	75.04	76.24	74.57	76.09
1291	AMEX	TNA	Fri, Dec 20, 2013	70.29	74.19	70.29	73.43
1290	AMEX	TNA	Thu, Dec 19, 2013	71.42	71.72	69.90	70.21
1289	AMEX	TNA	Wed, Dec 18, 2013	69.24	71.76	67.07	71.62
1288	AMEX	TNA	Tue, Dec 17, 2013	69.08	69.27	67.59	68.89
1287	AMEX	TNA	Mon, Dec 16, 2013	67.57	69.30	67.43	69.17
1286	AMEX	TNA	Fri, Dec 13, 2013	66.60	67.45	65.44	66.85
1285	AMEX	TNA	Thu, Dec 12, 2013	66.01	66.96	65.38	66.13
1284	AMEX	TNA	Wed, Dec 11, 2013	70.68	70.71	66.49	66.94
1283	AMEX	TNA	Tue, Dec 10, 2013	71.95	72.65	70.10	70.44
1282	AMEX	TNA	Mon, Dec 9, 2013	72.72	73.24	71.37	72.40
1281	AMEX	TNA	Fri, Dec 6, 2013	72.77	73.63	71.93	72.50
1280	AMEX	TNA	Thu, Dec 5, 2013	70.59	71.60	69.96	70.84
1279	AMEX	TNA	Wed, Dec 4, 2013	70.24	72.36	68.51	70.60
1278	AMEX	TNA	Tue, Dec 3, 2013	71.85	72.76	70.21	71.23
1277	AMEX	TNA	Mon, Dec 2, 2013	74.94	75.06	71.72	72.35
1276	AMEX	TNA	Fri, Nov 29, 2013	75.40	75.82	74.45	74.45
1275	AMEX	TNA	Wed, Nov 27, 2013	73.23	74.63	72.86	74.45
1274	AMEX	TNA	Tue, Nov 26, 2013	71.63	73.57	71.41	73.22
1273	AMEX	TNA	Mon, Nov 25, 2013	71.87	72.18	70.94	71.54
1272	AMEX	TNA	Fri, Nov 22, 2013	70.35	71.58	69.93	71.41
1271	AMEX	TNA	Thu, Nov 21, 2013	67.60	70.44	67.37	70.34
1270	AMEX	TNA	Wed, Nov 20, 2013	67.82	68.33	65.87	66.73
1269	AMEX	TNA	Tue, Nov 19, 2013	68.19	69.24	66.13	66.80
1268	AMEX	TNA	Mon, Nov 18, 2013	70.46	70.64	67.51	68.05
1267	AMEX	TNA	Fri, Nov 15, 2013	69.09	69.80	68.30	69.65
1266	AMEX	TNA	Thu, Nov 14, 2013	68.84	69.13	67.52	68.82
1265	AMEX	TNA	Wed, Nov 13, 2013	65.54	69.00	65.46	68.86
1264	AMEX	TNA	Tue, Nov 12, 2013	66.30	67.09	65.59	67.06
1263	AMEX	TNA	Mon, Nov 11, 2013	66.24	67.25	65.55	66.81
1262	AMEX	TNA	Fri, Nov 8, 2013	63.51	67.00	63.40	66.68
1261	AMEX	TNA	Thu, Nov 7, 2013	67.53	67.80	63.00	63.00
1260	AMEX	TNA	Wed, Nov 6, 2013	68.76	68.87	66.19	66.54
1259	AMEX	TNA	Tue, Nov 5, 2013	67.35	68.07	66.11	67.60
1258	AMEX	TNA	Mon, Nov 4, 2013	66.85	68.44	66.23	68.13
1257	AMEX	TNA	Fri, Nov 1, 2013	67.10	67.53	64.44	65.86
1256	AMEX	TNA	Thu, Oct 31, 2013	67.82	68.55	66.19	66.80
1255	AMEX	TNA	Wed, Oct 30, 2013	71.00	71.14	67.40	67.91
1254	AMEX	TNA	Tue, Oct 29, 2013	70.82	71.35	69.32	70.82
1253	AMEX	TNA	Mon, Oct 28, 2013	70.43	70.72	69.21	70.29
1252	AMEX	TNA	Fri, Oct 25, 2013	70.67	71.05	69.41	70.32
1251	AMEX	TNA	Thu, Oct 24, 2013	69.25	70.66	68.94	70.31
1250	AMEX	TNA	Wed, Oct 23, 2013	68.75	69.35	67.91	69.09
1249	AMEX	TNA	Tue, Oct 22, 2013	70.14	71.12	69.03	69.77
1248	AMEX	TNA	Mon, Oct 21, 2013	69.94	70.40	68.86	69.18
1247	AMEX	TNA	Fri, Oct 18, 2013	68.78	69.79	68.07	69.61
1246	AMEX	TNA	Thu, Oct 17, 2013	64.69	67.35	64.67	67.30
1245	AMEX	TNA	Wed, Oct 16, 2013	64.57	65.79	64.16	65.62
1244	AMEX	TNA	Tue, Oct 15, 2013	64.76	65.22	62.84	63.41
1243	AMEX	TNA	Mon, Oct 14, 2013	63.11	65.41	62.88	65.13
1242	AMEX	TNA	Fri, Oct 11, 2013	61.05	64.30	61.02	64.30
1241	AMEX	TNA	Thu, Oct 10, 2013	59.70	61.80	59.51	61.50
1240	AMEX	TNA	Wed, Oct 9, 2013	58.54	58.64	56.34	57.40
1239	AMEX	TNA	Tue, Oct 8, 2013	61.26	61.56	57.93	58.16
1238	AMEX	TNA	Mon, Oct 7, 2013	61.46	62.69	61.04	61.11
1237	AMEX	TNA	Fri, Oct 4, 2013	62.15	63.82	61.82	63.27
1236	AMEX	TNA	Thu, Oct 3, 2013	63.70	63.96	60.85	61.98
1235	AMEX	TNA	Wed, Oct 2, 2013	63.41	64.65	63.06	64.06
1234	AMEX	TNA	Tue, Oct 1, 2013	62.51	64.90	62.40	64.89
1233	AMEX	TNA	Mon, Sep 30, 2013	60.59	63.07	60.28	62.72
1232	AMEX	TNA	Fri, Sep 27, 2013	62.26	63.45	61.96	62.54
1231	AMEX	TNA	Thu, Sep 26, 2013	62.94	64.17	62.25	63.43
1230	AMEX	TNA	Wed, Sep 25, 2013	62.96	64.20	62.20	62.43
1229	AMEX	TNA	Tue, Sep 24, 2013	62.41	64.09	61.26	62.76
1228	AMEX	TNA	Mon, Sep 23, 2013	62.34	62.64	60.75	62.26
1227	AMEX	TNA	Fri, Sep 20, 2013	63.29	63.39	62.09	62.16
1226	AMEX	TNA	Thu, Sep 19, 2013	63.49	63.62	62.23	62.83
1225	AMEX	TNA	Wed, Sep 18, 2013	61.25	63.92	59.84	63.01
1224	AMEX	TNA	Tue, Sep 17, 2013	59.56	61.23	59.52	61.23
1223	AMEX	TNA	Mon, Sep 16, 2013	61.24	61.28	59.24	59.44
1222	AMEX	TNA	Fri, Sep 13, 2013	58.80	59.17	57.95	59.06
1221	AMEX	TNA	Thu, Sep 12, 2013	59.32	59.52	58.14	58.29
1220	AMEX	TNA	Wed, Sep 11, 2013	59.13	59.85	58.69	59.42
1219	AMEX	TNA	Tue, Sep 10, 2013	58.77	59.42	58.15	59.39
1218	AMEX	TNA	Mon, Sep 9, 2013	55.79	57.83	55.75	57.67
1217	AMEX	TNA	Fri, Sep 6, 2013	55.71	56.00	52.58	55.12
1216	AMEX	TNA	Thu, Sep 5, 2013	54.63	55.41	54.35	54.72
1215	AMEX	TNA	Wed, Sep 4, 2013	53.27	54.59	52.65	54.50
1214	AMEX	TNA	Tue, Sep 3, 2013	54.37	55.16	51.70	53.15
1213	AMEX	TNA	Fri, Aug 30, 2013	54.67	54.69	51.86	52.23
1212	AMEX	TNA	Thu, Aug 29, 2013	52.92	55.23	52.82	54.71
1211	AMEX	TNA	Wed, Aug 28, 2013	52.51	53.66	52.36	53.03
1210	AMEX	TNA	Tue, Aug 27, 2013	54.69	55.44	52.42	52.70
1209	AMEX	TNA	Mon, Aug 26, 2013	57.05	57.78	56.06	56.66
1208	AMEX	TNA	Fri, Aug 23, 2013	56.75	56.84	55.55	56.69
1207	AMEX	TNA	Thu, Aug 22, 2013	54.57	56.40	54.53	56.37
1206	AMEX	TNA	Wed, Aug 21, 2013	54.35	55.67	53.26	54.05
1205	AMEX	TNA	Tue, Aug 20, 2013	52.92	55.37	52.87	55.07
1204	AMEX	TNA	Mon, Aug 19, 2013	54.35	54.72	52.68	52.73
1203	AMEX	TNA	Fri, Aug 16, 2013	54.61	55.53	54.22	54.46
1202	AMEX	TNA	Thu, Aug 15, 2013	56.33	56.54	54.77	55.15
1201	AMEX	TNA	Wed, Aug 14, 2013	59.10	59.37	58.31	58.35
1200	AMEX	TNA	Tue, Aug 13, 2013	59.44	59.44	57.92	59.04
1199	AMEX	TNA	Mon, Aug 12, 2013	57.21	59.35	57.18	59.23
1198	AMEX	TNA	Fri, Aug 9, 2013	58.23	59.25	57.54	58.33
1197	AMEX	TNA	Thu, Aug 8, 2013	58.80	59.33	57.64	58.57
1196	AMEX	TNA	Wed, Aug 7, 2013	58.53	58.90	57.45	57.91
1195	AMEX	TNA	Tue, Aug 6, 2013	60.43	60.61	58.62	59.09
1194	AMEX	TNA	Mon, Aug 5, 2013	60.14	61.12	59.89	60.92
1193	AMEX	TNA	Fri, Aug 2, 2013	59.59	60.51	59.33	60.39
1192	AMEX	TNA	Thu, Aug 1, 2013	59.54	60.63	59.27	60.16
1191	AMEX	TNA	Wed, Jul 31, 2013	58.22	59.50	57.75	57.92
1190	AMEX	TNA	Tue, Jul 30, 2013	57.90	58.20	56.92	57.59
1189	AMEX	TNA	Mon, Jul 29, 2013	58.16	58.87	56.77	57.41
1188	AMEX	TNA	Fri, Jul 26, 2013	58.36	58.73	57.36	58.58
1187	AMEX	TNA	Thu, Jul 25, 2013	57.56	59.51	57.34	59.48
1186	AMEX	TNA	Wed, Jul 24, 2013	60.02	60.15	57.53	57.75
1185	AMEX	TNA	Tue, Jul 23, 2013	59.98	60.10	58.93	59.26
1184	AMEX	TNA	Mon, Jul 22, 2013	59.25	59.76	58.72	59.44
1183	AMEX	TNA	Fri, Jul 19, 2013	58.54	58.99	58.03	58.91
1182	AMEX	TNA	Thu, Jul 18, 2013	58.04	59.45	57.91	58.74
1181	AMEX	TNA	Wed, Jul 17, 2013	57.89	58.38	57.25	57.58
1180	AMEX	TNA	Tue, Jul 16, 2013	57.87	57.96	56.53	56.90
1179	AMEX	TNA	Mon, Jul 15, 2013	56.78	57.96	56.59	57.73
1178	AMEX	TNA	Fri, Jul 12, 2013	55.96	57.00	55.96	56.46
1177	AMEX	TNA	Thu, Jul 11, 2013	55.88	56.17	55.11	55.93
1176	AMEX	TNA	Wed, Jul 10, 2013	53.64	54.20	53.21	54.11
1175	AMEX	TNA	Tue, Jul 9, 2013	53.16	53.91	52.53	53.58
1174	AMEX	TNA	Mon, Jul 8, 2013	52.25	52.73	51.87	52.27
1173	AMEX	TNA	Fri, Jul 5, 2013	51.10	51.65	49.50	51.53
1172	AMEX	TNA	Wed, Jul 3, 2013	48.60	49.99	48.41	49.58
1171	AMEX	TNA	Tue, Jul 2, 2013	49.26	50.28	48.21	49.15
1170	AMEX	TNA	Mon, Jul 1, 2013	47.91	50.00	47.90	49.35
1169	AMEX	TNA	Fri, Jun 28, 2013	47.54	48.36	46.83	47.09
1168	AMEX	TNA	Thu, Jun 27, 2013	46.46	48.00	46.44	47.81
1167	AMEX	TNA	Wed, Jun 26, 2013	46.30	46.44	45.08	45.68
1166	AMEX	TNA	Tue, Jun 25, 2013	45.01	45.33	44.04	45.06
1165	AMEX	TNA	Mon, Jun 24, 2013	44.05	44.93	42.57	43.76
1164	AMEX	TNA	Fri, Jun 21, 2013	45.14	45.88	43.71	45.62
1163	AMEX	TNA	Thu, Jun 20, 2013	46.78	47.00	44.63	45.19
1162	AMEX	TNA	Wed, Jun 19, 2013	50.92	51.22	48.93	49.12
1161	AMEX	TNA	Tue, Jun 18, 2013	49.48	51.34	49.37	50.89
1160	AMEX	TNA	Mon, Jun 17, 2013	49.55	49.95	48.34	49.21
1159	AMEX	TNA	Fri, Jun 14, 2013	49.14	49.65	47.86	48.26
1158	AMEX	TNA	Thu, Jun 13, 2013	46.90	49.73	46.38	49.41
1157	AMEX	TNA	Wed, Jun 12, 2013	49.27	49.50	46.76	46.95
1156	AMEX	TNA	Tue, Jun 11, 2013	48.32	49.50	47.08	48.32
1155	AMEX	TNA	Mon, Jun 10, 2013	49.74	50.00	48.53	49.97
1154	AMEX	TNA	Fri, Jun 7, 2013	48.68	49.47	47.77	49.05
1153	AMEX	TNA	Thu, Jun 6, 2013	46.45	48.02	45.56	48.02
1152	AMEX	TNA	Wed, Jun 5, 2013	48.25	48.44	46.15	46.41
1151	AMEX	TNA	Tue, Jun 4, 2013	49.92	50.70	47.29	48.39
1150	AMEX	TNA	Mon, Jun 3, 2013	49.14	50.16	47.48	49.92
1149	AMEX	TNA	Fri, May 31, 2013	49.46	50.48	48.57	48.67
1148	AMEX	TNA	Thu, May 30, 2013	49.70	50.61	49.41	50.24
1147	AMEX	TNA	Wed, May 29, 2013	49.82	50.25	48.00	49.37
1146	AMEX	TNA	Tue, May 28, 2013	50.81	52.10	49.72	50.74
1145	AMEX	TNA	Fri, May 24, 2013	47.95	48.92	47.09	48.78
1144	AMEX	TNA	Thu, May 23, 2013	46.99	48.91	46.76	48.77
1143	AMEX	TNA	Wed, May 22, 2013	51.16	52.69	47.67	48.59
1142	AMEX	TNA	Tue, May 21, 2013	50.88	51.42	50.40	51.04
1141	AMEX	TNA	Mon, May 20, 2013	50.20	51.49	50.14	50.93
1140	AMEX	TNA	Fri, May 17, 2013	49.67	50.68	49.47	50.55
1139	AMEX	TNA	Thu, May 16, 2013	49.08	49.92	48.63	49.03
1138	AMEX	TNA	Wed, May 15, 2013	48.77	50.06	48.61	49.39
1137	AMEX	TNA	Tue, May 14, 2013	47.50	49.11	47.48	49.09
1136	AMEX	TNA	Mon, May 13, 2013	47.25	47.77	46.76	47.25
1135	AMEX	TNA	Fri, May 10, 2013	46.47	47.48	46.25	47.39
1134	AMEX	TNA	Thu, May 9, 2013	46.58	46.89	45.80	46.20
1133	AMEX	TNA	Wed, May 8, 2013	46.06	46.83	45.69	46.83
1132	AMEX	TNA	Tue, May 7, 2013	45.47	46.41	44.94	46.40
1131	AMEX	TNA	Mon, May 6, 2013	44.53	45.44	44.40	45.33
1130	AMEX	TNA	Fri, May 3, 2013	44.05	45.38	43.87	44.38
1129	AMEX	TNA	Thu, May 2, 2013	41.18	42.65	40.96	42.43
1128	AMEX	TNA	Wed, May 1, 2013	43.20	43.37	40.41	40.47
1127	AMEX	TNA	Tue, Apr 30, 2013	42.96	43.67	42.37	43.66
1126	AMEX	TNA	Mon, Apr 29, 2013	42.57	43.20	42.26	42.87
1125	AMEX	TNA	Fri, Apr 26, 2013	42.27	42.65	41.48	42.04
1124	AMEX	TNA	Thu, Apr 25, 2013	42.18	43.36	42.03	42.67
1123	AMEX	TNA	Wed, Apr 24, 2013	41.17	41.95	40.74	41.89
1122	AMEX	TNA	Tue, Apr 23, 2013	40.32	41.25	39.76	41.21
1121	AMEX	TNA	Mon, Apr 22, 2013	39.17	39.64	37.23	39.36
1120	AMEX	TNA	Fri, Apr 19, 2013	38.22	39.13	37.30	39.01
1119	AMEX	TNA	Thu, Apr 18, 2013	38.52	38.75	37.18	37.72
1118	AMEX	TNA	Wed, Apr 17, 2013	39.54	39.64	37.28	38.43
1117	AMEX	TNA	Tue, Apr 16, 2013	39.43	40.66	39.02	40.49
1116	AMEX	TNA	Mon, Apr 15, 2013	42.61	42.74	38.11	38.54
1115	AMEX	TNA	Fri, Apr 12, 2013	43.50	43.84	42.41	43.36
1114	AMEX	TNA	Thu, Apr 11, 2013	43.75	44.73	43.58	44.04
1113	AMEX	TNA	Wed, Apr 10, 2013	41.93	44.03	41.84	43.86
1112	AMEX	TNA	Tue, Apr 9, 2013	42.10	42.35	41.30	41.51
1111	AMEX	TNA	Mon, Apr 8, 2013	41.26	41.93	40.37	41.89
1110	AMEX	TNA	Fri, Apr 5, 2013	39.28	40.92	39.12	40.80
1109	AMEX	TNA	Thu, Apr 4, 2013	40.28	41.16	39.87	41.07
1108	AMEX	TNA	Wed, Apr 3, 2013	42.56	42.61	39.83	40.08
1107	AMEX	TNA	Tue, Apr 2, 2013	43.74	43.91	41.98	42.27
1106	AMEX	TNA	Mon, Apr 1, 2013	88.92	89.49	84.52	85.73
1105	AMEX	TNA	Thu, Mar 28, 2013	89.05	89.98	88.60	88.96
1104	AMEX	TNA	Wed, Mar 27, 2013	87.25	89.22	86.07	89.14
1103	AMEX	TNA	Tue, Mar 26, 2013	89.17	89.56	87.56	88.90
1102	AMEX	TNA	Mon, Mar 25, 2013	88.65	90.19	86.24	88.07
1101	AMEX	TNA	Fri, Mar 22, 2013	88.20	88.52	87.31	87.87
1100	AMEX	TNA	Thu, Mar 21, 2013	87.59	88.87	86.22	87.07
1099	AMEX	TNA	Wed, Mar 20, 2013	88.53	89.54	88.25	89.52
1098	AMEX	TNA	Tue, Mar 19, 2013	88.70	89.48	84.79	87.06
1097	AMEX	TNA	Mon, Mar 18, 2013	86.78	89.24	86.59	88.14
1096	AMEX	TNA	Fri, Mar 15, 2013	89.42	90.23	88.64	89.53
1095	AMEX	TNA	Thu, Mar 14, 2013	87.67	89.82	87.48	89.78
1094	AMEX	TNA	Wed, Mar 13, 2013	86.31	87.60	85.48	87.19
1093	AMEX	TNA	Tue, Mar 12, 2013	86.15	86.89	85.33	86.08
1092	AMEX	TNA	Mon, Mar 11, 2013	85.99	86.89	85.74	86.73
1091	AMEX	TNA	Fri, Mar 8, 2013	86.50	86.88	84.64	86.88
1090	AMEX	TNA	Thu, Mar 7, 2013	83.45	84.65	83.01	84.56
1089	AMEX	TNA	Wed, Mar 6, 2013	83.44	83.76	82.50	83.31
1088	AMEX	TNA	Tue, Mar 5, 2013	81.18	83.07	81.15	82.71
1087	AMEX	TNA	Mon, Mar 4, 2013	78.75	79.98	77.45	79.89
1086	AMEX	TNA	Fri, Mar 1, 2013	76.78	79.67	74.92	79.30
1085	AMEX	TNA	Thu, Feb 28, 2013	77.74	79.65	77.42	78.23
1084	AMEX	TNA	Wed, Feb 27, 2013	75.37	79.12	75.30	77.70
1083	AMEX	TNA	Tue, Feb 26, 2013	75.50	76.43	73.95	75.38
1082	AMEX	TNA	Mon, Feb 25, 2013	81.06	81.06	74.44	74.63
1081	AMEX	TNA	Fri, Feb 22, 2013	78.14	79.83	78.12	79.83
1080	AMEX	TNA	Thu, Feb 21, 2013	79.18	79.28	75.53	76.95
1079	AMEX	TNA	Wed, Feb 20, 2013	84.27	84.36	79.11	79.33
1078	AMEX	TNA	Tue, Feb 19, 2013	82.25	84.07	82.22	84.07
1077	AMEX	TNA	Fri, Feb 15, 2013	81.75	82.65	81.17	81.80
1076	AMEX	TNA	Thu, Feb 14, 2013	80.44	82.23	80.35	81.76
1075	AMEX	TNA	Wed, Feb 13, 2013	80.50	81.38	79.92	81.02
1074	AMEX	TNA	Tue, Feb 12, 2013	79.25	80.56	79.11	80.22
1073	AMEX	TNA	Mon, Feb 11, 2013	79.30	79.30	78.05	79.15
1072	AMEX	TNA	Fri, Feb 8, 2013	78.08	79.57	77.96	79.43
1071	AMEX	TNA	Thu, Feb 7, 2013	78.38	78.77	76.22	77.69
1070	AMEX	TNA	Wed, Feb 6, 2013	76.45	78.71	76.25	78.61
1069	AMEX	TNA	Tue, Feb 5, 2013	76.66	78.33	76.32	77.72
1068	AMEX	TNA	Mon, Feb 4, 2013	76.99	77.90	75.25	75.53
1067	AMEX	TNA	Fri, Feb 1, 2013	77.35	79.23	77.06	78.48
1066	AMEX	TNA	Thu, Jan 31, 2013	74.60	76.61	74.30	76.34
1065	AMEX	TNA	Wed, Jan 30, 2013	77.44	77.57	74.14	74.86
1064	AMEX	TNA	Tue, Jan 29, 2013	77.38	77.93	76.61	77.60
1063	AMEX	TNA	Mon, Jan 28, 2013	77.58	78.08	75.94	77.58
1062	AMEX	TNA	Fri, Jan 25, 2013	76.83	77.27	75.75	77.21
1061	AMEX	TNA	Thu, Jan 24, 2013	75.39	77.11	74.83	75.68
1060	AMEX	TNA	Wed, Jan 23, 2013	75.60	75.72	74.78	74.93
1059	AMEX	TNA	Tue, Jan 22, 2013	74.09	75.64	73.48	75.59
1058	AMEX	TNA	Fri, Jan 18, 2013	73.38	74.02	72.79	73.83
1057	AMEX	TNA	Thu, Jan 17, 2013	72.33	73.73	72.11	73.30
1056	AMEX	TNA	Wed, Jan 16, 2013	71.47	71.90	70.84	71.35
1055	AMEX	TNA	Tue, Jan 15, 2013	69.71	72.21	69.56	71.93
1054	AMEX	TNA	Mon, Jan 14, 2013	70.50	71.36	70.23	70.98
1053	AMEX	TNA	Fri, Jan 11, 2013	71.08	71.43	70.12	70.92
1052	AMEX	TNA	Thu, Jan 10, 2013	71.56	71.77	70.01	71.25
1051	AMEX	TNA	Wed, Jan 9, 2013	70.19	70.98	70.05	70.79
1050	AMEX	TNA	Tue, Jan 8, 2013	69.82	70.16	68.72	69.73
1049	AMEX	TNA	Mon, Jan 7, 2013	69.64	70.28	69.24	69.92
1048	AMEX	TNA	Fri, Jan 4, 2013	70.15	71.16	69.34	70.55
1047	AMEX	TNA	Thu, Jan 3, 2013	69.79	70.80	68.65	69.24
1046	AMEX	TNA	Wed, Jan 2, 2013	68.55	69.72	67.89	69.66
1045	AMEX	TNA	Mon, Dec 31, 2012	60.39	64.19	59.70	63.96
1044	AMEX	TNA	Fri, Dec 28, 2012	60.48	61.92	60.05	60.15
1043	AMEX	TNA	Thu, Dec 27, 2012	61.75	62.09	59.03	61.30
1042	AMEX	TNA	Wed, Dec 26, 2012	63.34	63.39	61.38	61.59
1041	AMEX	TNA	Mon, Dec 24, 2012	63.20	63.30	62.27	62.80
1040	AMEX	TNA	Fri, Dec 21, 2012	61.73	63.75	61.27	63.74
1039	AMEX	TNA	Thu, Dec 20, 2012	63.67	64.77	63.07	64.51
1038	AMEX	TNA	Wed, Dec 19, 2012	63.60	64.58	62.87	63.67
1037	AMEX	TNA	Tue, Dec 18, 2012	61.23	63.49	60.73	63.31
1036	AMEX	TNA	Mon, Dec 17, 2012	59.00	60.73	58.65	60.72
1035	AMEX	TNA	Fri, Dec 14, 2012	57.91	59.28	57.82	58.32
1034	AMEX	TNA	Thu, Dec 13, 2012	59.67	60.13	57.80	58.44
1033	AMEX	TNA	Wed, Dec 12, 2012	61.10	61.43	59.20	59.58
1032	AMEX	TNA	Tue, Dec 11, 2012	59.94	60.89	59.53	60.58
1031	AMEX	TNA	Mon, Dec 10, 2012	58.37	58.97	58.00	58.79
1030	AMEX	TNA	Fri, Dec 7, 2012	58.68	58.74	57.26	57.89
1029	AMEX	TNA	Thu, Dec 6, 2012	57.53	58.22	56.79	57.75
1028	AMEX	TNA	Wed, Dec 5, 2012	58.52	58.65	56.34	57.61
1027	AMEX	TNA	Tue, Dec 4, 2012	57.73	58.25	56.45	57.86
1026	AMEX	TNA	Mon, Dec 3, 2012	59.14	59.22	57.08	57.58
1025	AMEX	TNA	Fri, Nov 30, 2012	58.44	58.45	57.03	57.72
1024	AMEX	TNA	Thu, Nov 29, 2012	57.50	58.45	56.81	58.11
1023	AMEX	TNA	Wed, Nov 28, 2012	54.10	56.15	52.77	56.10
1022	AMEX	TNA	Tue, Nov 27, 2012	54.89	56.00	54.65	54.78
1021	AMEX	TNA	Mon, Nov 26, 2012	54.24	55.11	53.66	55.11
1020	AMEX	TNA	Fri, Nov 23, 2012	53.36	54.64	53.26	54.58
1019	AMEX	TNA	Wed, Nov 21, 2012	52.35	52.99	51.85	52.92
1018	AMEX	TNA	Tue, Nov 20, 2012	51.51	52.25	50.87	52.16
1017	AMEX	TNA	Mon, Nov 19, 2012	50.27	51.96	50.13	51.82
1016	AMEX	TNA	Fri, Nov 16, 2012	47.49	49.22	46.26	48.76
1015	AMEX	TNA	Thu, Nov 15, 2012	48.04	48.79	46.53	47.60
1014	AMEX	TNA	Wed, Nov 14, 2012	51.57	51.96	48.00	48.37
1013	AMEX	TNA	Tue, Nov 13, 2012	51.35	52.85	50.96	51.21
1012	AMEX	TNA	Mon, Nov 12, 2012	52.88	53.06	51.82	52.07
1011	AMEX	TNA	Fri, Nov 9, 2012	51.59	53.68	51.29	52.50
1010	AMEX	TNA	Thu, Nov 8, 2012	54.16	54.82	52.10	52.23
1009	AMEX	TNA	Wed, Nov 7, 2012	56.64	56.67	53.60	54.47
1008	AMEX	TNA	Tue, Nov 6, 2012	58.13	59.25	57.99	58.79
1007	AMEX	TNA	Mon, Nov 5, 2012	56.46	57.72	55.83	57.60
1006	AMEX	TNA	Fri, Nov 2, 2012	60.01	60.16	56.35	56.45
1005	AMEX	TNA	Thu, Nov 1, 2012	57.79	59.62	57.15	59.22
1004	AMEX	TNA	Wed, Oct 31, 2012	56.42	57.43	55.84	57.17
1003	AMEX	TNA	Fri, Oct 26, 2012	57.00	57.97	54.98	56.34
1002	AMEX	TNA	Thu, Oct 25, 2012	57.91	58.46	55.81	57.12
1001	AMEX	TNA	Wed, Oct 24, 2012	57.57	57.88	55.92	56.55
1000	AMEX	TNA	Tue, Oct 23, 2012	56.39	57.23	54.91	57.04
999	AMEX	TNA	Mon, Oct 22, 2012	57.43	58.15	56.85	57.85
998	AMEX	TNA	Fri, Oct 19, 2012	60.10	60.17	57.06	57.87
997	AMEX	TNA	Thu, Oct 18, 2012	62.45	62.97	61.40	61.51
996	AMEX	TNA	Wed, Oct 17, 2012	61.38	62.95	60.99	62.67
995	AMEX	TNA	Tue, Oct 16, 2012	60.61	61.24	60.23	61.05
994	AMEX	TNA	Mon, Oct 15, 2012	59.04	59.70	57.85	59.70
993	AMEX	TNA	Fri, Oct 12, 2012	59.93	60.57	58.16	58.46
992	AMEX	TNA	Thu, Oct 11, 2012	60.70	61.45	59.65	60.04
991	AMEX	TNA	Wed, Oct 10, 2012	59.75	60.16	58.75	59.36
990	AMEX	TNA	Tue, Oct 9, 2012	61.92	62.11	59.34	59.61
989	AMEX	TNA	Mon, Oct 8, 2012	61.93	62.51	61.43	61.81
988	AMEX	TNA	Fri, Oct 5, 2012	64.08	65.56	62.41	63.00
987	AMEX	TNA	Thu, Oct 4, 2012	62.71	63.33	61.04	63.28
986	AMEX	TNA	Wed, Oct 3, 2012	62.65	63.28	60.97	61.93
985	AMEX	TNA	Tue, Oct 2, 2012	63.11	63.31	61.40	62.31
984	AMEX	TNA	Mon, Oct 1, 2012	62.78	63.99	61.30	62.15
983	AMEX	TNA	Fri, Sep 28, 2012	62.33	62.82	61.17	61.58
982	AMEX	TNA	Thu, Sep 27, 2012	61.78	63.60	60.80	62.95
981	AMEX	TNA	Wed, Sep 26, 2012	62.54	62.71	60.31	60.91
980	AMEX	TNA	Tue, Sep 25, 2012	66.25	66.39	61.98	62.29
979	AMEX	TNA	Mon, Sep 24, 2012	64.86	66.18	64.28	64.93
978	AMEX	TNA	Fri, Sep 21, 2012	66.80	66.90	65.53	65.65
977	AMEX	TNA	Thu, Sep 20, 2012	64.72	65.38	63.56	64.87
976	AMEX	TNA	Wed, Sep 19, 2012	66.57	66.85	65.42	65.71
975	AMEX	TNA	Tue, Sep 18, 2012	66.23	66.54	65.28	66.10
974	AMEX	TNA	Mon, Sep 17, 2012	66.70	67.27	65.77	66.65
973	AMEX	TNA	Fri, Sep 14, 2012	66.50	68.98	66.44	67.66
972	AMEX	TNA	Thu, Sep 13, 2012	63.67	67.11	62.70	65.77
971	AMEX	TNA	Wed, Sep 12, 2012	63.38	63.70	62.05	63.36
970	AMEX	TNA	Tue, Sep 11, 2012	62.02	63.50	61.91	62.34
969	AMEX	TNA	Mon, Sep 10, 2012	62.61	63.28	61.81	62.04
968	AMEX	TNA	Fri, Sep 7, 2012	61.95	63.15	61.63	62.73
967	AMEX	TNA	Thu, Sep 6, 2012	59.23	62.14	59.13	61.57
966	AMEX	TNA	Wed, Sep 5, 2012	58.41	59.09	57.70	58.30
965	AMEX	TNA	Tue, Sep 4, 2012	56.35	58.84	55.05	58.21
964	AMEX	TNA	Fri, Aug 31, 2012	56.96	57.04	54.61	56.11
963	AMEX	TNA	Thu, Aug 30, 2012	56.33	56.50	55.24	55.52
962	AMEX	TNA	Wed, Aug 29, 2012	57.05	57.98	56.30	57.24
961	AMEX	TNA	Tue, Aug 28, 2012	55.96	57.04	55.50	56.69
960	AMEX	TNA	Mon, Aug 27, 2012	56.50	56.85	55.15	55.92
959	AMEX	TNA	Fri, Aug 24, 2012	54.66	56.15	54.20	55.51
958	AMEX	TNA	Thu, Aug 23, 2012	56.17	56.18	54.38	55.13
957	AMEX	TNA	Wed, Aug 22, 2012	56.59	57.08	55.61	56.22
956	AMEX	TNA	Tue, Aug 21, 2012	58.01	59.61	56.43	57.00
955	AMEX	TNA	Mon, Aug 20, 2012	57.26	57.41	56.01	57.07
954	AMEX	TNA	Fri, Aug 17, 2012	56.50	57.84	56.04	57.59
953	AMEX	TNA	Thu, Aug 16, 2012	54.40	56.65	53.70	56.32
952	AMEX	TNA	Wed, Aug 15, 2012	52.81	54.58	52.69	54.54
951	AMEX	TNA	Tue, Aug 14, 2012	54.65	54.92	52.62	53.32
950	AMEX	TNA	Mon, Aug 13, 2012	53.79	54.10	51.85	53.68
949	AMEX	TNA	Fri, Aug 10, 2012	53.59	54.17	53.07	53.91
948	AMEX	TNA	Thu, Aug 9, 2012	53.59	54.85	53.44	54.40
947	AMEX	TNA	Wed, Aug 8, 2012	53.20	54.46	53.14	53.67
946	AMEX	TNA	Tue, Aug 7, 2012	53.80	55.19	53.37	53.98
945	AMEX	TNA	Mon, Aug 6, 2012	51.58	53.33	51.29	52.61
944	AMEX	TNA	Fri, Aug 3, 2012	50.13	52.09	49.56	51.34
943	AMEX	TNA	Thu, Aug 2, 2012	47.05	48.93	47.00	47.94
942	AMEX	TNA	Wed, Aug 1, 2012	52.10	52.27	48.44	48.44
941	AMEX	TNA	Tue, Jul 31, 2012	51.78	53.22	51.01	51.10
940	AMEX	TNA	Mon, Jul 30, 2012	53.30	54.13	51.80	52.40
939	AMEX	TNA	Fri, Jul 27, 2012	50.07	53.71	49.30	53.06
938	AMEX	TNA	Thu, Jul 26, 2012	50.44	50.77	48.53	49.37
937	AMEX	TNA	Wed, Jul 25, 2012	48.61	49.25	47.60	48.14
936	AMEX	TNA	Tue, Jul 24, 2012	50.40	50.46	47.12	47.96
935	AMEX	TNA	Mon, Jul 23, 2012	49.59	50.62	48.92	49.87
934	AMEX	TNA	Fri, Jul 20, 2012	53.19	53.44	52.13	52.55
933	AMEX	TNA	Thu, Jul 19, 2012	55.75	56.09	54.17	54.46
932	AMEX	TNA	Wed, Jul 18, 2012	53.82	56.01	53.68	55.00
931	AMEX	TNA	Tue, Jul 17, 2012	54.55	54.88	51.88	54.03
930	AMEX	TNA	Mon, Jul 16, 2012	53.77	54.36	52.81	53.58
929	AMEX	TNA	Fri, Jul 13, 2012	52.80	54.79	52.70	54.08
928	AMEX	TNA	Thu, Jul 12, 2012	51.52	52.84	49.84	52.16
927	AMEX	TNA	Wed, Jul 11, 2012	53.46	53.95	51.76	52.71
926	AMEX	TNA	Tue, Jul 10, 2012	56.44	56.66	52.62	53.33
925	AMEX	TNA	Mon, Jul 9, 2012	55.63	55.78	54.41	55.22
924	AMEX	TNA	Fri, Jul 6, 2012	56.24	56.45	55.00	55.81
923	AMEX	TNA	Thu, Jul 5, 2012	58.21	58.60	56.86	57.79
922	AMEX	TNA	Tue, Jul 3, 2012	55.90	57.98	55.65	57.91
921	AMEX	TNA	Mon, Jul 2, 2012	54.65	55.81	53.33	55.68
920	AMEX	TNA	Fri, Jun 29, 2012	52.78	54.26	52.00	53.87
919	AMEX	TNA	Thu, Jun 28, 2012	48.52	49.69	47.30	49.53
918	AMEX	TNA	Wed, Jun 27, 2012	47.99	49.85	47.82	49.67
917	AMEX	TNA	Tue, Jun 26, 2012	47.33	48.23	46.10	47.65
916	AMEX	TNA	Mon, Jun 25, 2012	47.15	47.75	46.46	47.03
915	AMEX	TNA	Fri, Jun 22, 2012	48.54	49.72	47.73	49.31
914	AMEX	TNA	Thu, Jun 21, 2012	51.14	51.42	47.45	47.67
913	AMEX	TNA	Wed, Jun 20, 2012	51.70	52.50	50.36	51.40
912	AMEX	TNA	Tue, Jun 19, 2012	49.85	52.48	49.54	51.63
911	AMEX	TNA	Mon, Jun 18, 2012	47.76	49.66	47.31	49.02
910	AMEX	TNA	Fri, Jun 15, 2012	47.37	49.12	46.88	48.87
909	AMEX	TNA	Thu, Jun 14, 2012	45.57	47.56	45.18	47.09
908	AMEX	TNA	Wed, Jun 13, 2012	46.87	47.74	44.88	45.53
907	AMEX	TNA	Tue, Jun 12, 2012	45.77	47.19	44.55	47.09
906	AMEX	TNA	Mon, Jun 11, 2012	50.22	50.35	45.14	45.46
905	AMEX	TNA	Fri, Jun 8, 2012	46.63	48.83	45.69	48.61
904	AMEX	TNA	Thu, Jun 7, 2012	50.00	50.10	46.82	46.84
903	AMEX	TNA	Wed, Jun 6, 2012	45.46	47.82	45.20	47.73
902	AMEX	TNA	Tue, Jun 5, 2012	42.15	44.56	42.02	44.46
901	AMEX	TNA	Mon, Jun 4, 2012	43.54	43.99	41.55	42.80
900	AMEX	TNA	Fri, Jun 1, 2012	44.19	45.30	42.90	43.07
899	AMEX	TNA	Thu, May 31, 2012	47.68	48.26	45.44	47.26
898	AMEX	TNA	Wed, May 30, 2012	48.89	49.14	47.39	47.57
897	AMEX	TNA	Tue, May 29, 2012	49.81	50.86	48.74	50.45
896	AMEX	TNA	Fri, May 25, 2012	48.50	48.94	47.77	48.34
895	AMEX	TNA	Thu, May 24, 2012	48.08	48.65	46.42	48.46
894	AMEX	TNA	Wed, May 23, 2012	45.89	48.46	44.87	48.20
893	AMEX	TNA	Tue, May 22, 2012	48.15	49.23	46.29	47.34
892	AMEX	TNA	Mon, May 21, 2012	45.41	48.10	44.48	48.08
891	AMEX	TNA	Fri, May 18, 2012	46.32	47.21	44.62	45.00
890	AMEX	TNA	Thu, May 17, 2012	49.81	50.06	46.28	46.28
889	AMEX	TNA	Wed, May 16, 2012	51.27	52.09	49.60	49.77
888	AMEX	TNA	Tue, May 15, 2012	51.06	52.28	50.33	50.82
887	AMEX	TNA	Mon, May 14, 2012	51.53	52.27	50.60	51.04
886	AMEX	TNA	Fri, May 11, 2012	52.25	54.47	52.20	53.08
885	AMEX	TNA	Thu, May 10, 2012	54.04	54.49	52.67	53.54
884	AMEX	TNA	Wed, May 9, 2012	51.90	53.91	51.32	52.90
883	AMEX	TNA	Tue, May 8, 2012	52.77	54.02	51.32	53.93
882	AMEX	TNA	Mon, May 7, 2012	52.94	54.61	52.62	54.14
881	AMEX	TNA	Fri, May 4, 2012	55.61	55.81	53.32	53.51
880	AMEX	TNA	Thu, May 3, 2012	59.19	59.30	55.90	56.77
879	AMEX	TNA	Wed, May 2, 2012	57.49	59.44	56.74	59.30
878	AMEX	TNA	Tue, May 1, 2012	58.89	61.93	58.35	58.87
877	AMEX	TNA	Mon, Apr 30, 2012	60.62	60.67	58.69	58.72
876	AMEX	TNA	Fri, Apr 27, 2012	59.78	61.00	57.77	60.70
875	AMEX	TNA	Thu, Apr 26, 2012	57.62	59.58	57.33	59.21
874	AMEX	TNA	Wed, Apr 25, 2012	57.22	58.50	56.77	57.70
873	AMEX	TNA	Tue, Apr 24, 2012	53.92	55.52	53.35	55.04
872	AMEX	TNA	Mon, Apr 23, 2012	53.59	53.97	52.19	53.86
871	AMEX	TNA	Fri, Apr 20, 2012	56.28	57.74	55.87	56.11
870	AMEX	TNA	Thu, Apr 19, 2012	56.37	57.82	54.20	55.18
869	AMEX	TNA	Wed, Apr 18, 2012	56.66	57.19	55.39	56.16
868	AMEX	TNA	Tue, Apr 17, 2012	56.47	59.00	56.36	57.66
867	AMEX	TNA	Mon, Apr 16, 2012	55.65	56.21	53.51	55.12
866	AMEX	TNA	Fri, Apr 13, 2012	56.65	56.71	54.67	54.84
865	AMEX	TNA	Thu, Apr 12, 2012	54.96	57.95	54.72	57.15
864	AMEX	TNA	Wed, Apr 11, 2012	53.89	55.00	53.56	54.73
863	AMEX	TNA	Tue, Apr 10, 2012	55.94	56.42	52.16	52.59
862	AMEX	TNA	Mon, Apr 9, 2012	56.26	57.31	55.76	56.58
861	AMEX	TNA	Thu, Apr 5, 2012	59.59	60.49	59.20	59.57
860	AMEX	TNA	Wed, Apr 4, 2012	61.38	61.50	59.25	60.30
859	AMEX	TNA	Tue, Apr 3, 2012	64.28	65.08	62.60	63.45
858	AMEX	TNA	Mon, Apr 2, 2012	61.81	64.74	61.42	64.61
857	AMEX	TNA	Fri, Mar 30, 2012	64.19	64.20	61.78	62.40
856	AMEX	TNA	Thu, Mar 29, 2012	62.25	63.35	60.59	62.95
855	AMEX	TNA	Wed, Mar 28, 2012	64.64	65.18	61.94	63.58
854	AMEX	TNA	Tue, Mar 27, 2012	66.09	66.68	64.56	64.68
853	AMEX	TNA	Mon, Mar 26, 2012	64.60	66.21	64.33	66.03
852	AMEX	TNA	Fri, Mar 23, 2012	60.70	62.72	59.06	62.29
851	AMEX	TNA	Thu, Mar 22, 2012	60.34	61.20	59.32	60.49
850	AMEX	TNA	Wed, Mar 21, 2012	62.82	63.38	61.61	62.22
849	AMEX	TNA	Tue, Mar 20, 2012	62.69	63.08	61.47	62.33
848	AMEX	TNA	Mon, Mar 19, 2012	62.16	65.56	61.88	64.05
847	AMEX	TNA	Fri, Mar 16, 2012	62.97	63.08	61.65	62.40
846	AMEX	TNA	Thu, Mar 15, 2012	60.82	62.73	60.32	62.72
845	AMEX	TNA	Wed, Mar 14, 2012	62.42	63.00	60.27	61.10
844	AMEX	TNA	Tue, Mar 13, 2012	60.47	62.72	59.73	62.68
843	AMEX	TNA	Mon, Mar 12, 2012	59.83	60.20	58.28	59.13
842	AMEX	TNA	Fri, Mar 9, 2012	57.15	60.63	57.04	59.46
841	AMEX	TNA	Thu, Mar 8, 2012	56.12	57.50	54.74	57.15
840	AMEX	TNA	Wed, Mar 7, 2012	53.86	55.18	53.62	54.99
839	AMEX	TNA	Tue, Mar 6, 2012	55.06	55.41	52.86	53.51
838	AMEX	TNA	Mon, Mar 5, 2012	56.24	57.06	54.98	56.97
837	AMEX	TNA	Fri, Mar 2, 2012	59.33	59.80	55.90	56.73
836	AMEX	TNA	Thu, Mar 1, 2012	59.24	61.36	59.18	59.35
835	AMEX	TNA	Wed, Feb 29, 2012	61.90	62.78	58.29	58.47
834	AMEX	TNA	Tue, Feb 28, 2012	61.88	62.99	60.30	61.26
833	AMEX	TNA	Mon, Feb 27, 2012	60.28	62.78	58.96	61.82
832	AMEX	TNA	Fri, Feb 24, 2012	62.48	62.95	61.72	62.01
831	AMEX	TNA	Thu, Feb 23, 2012	60.10	62.54	59.08	62.43
830	AMEX	TNA	Wed, Feb 22, 2012	60.67	61.50	59.61	59.79
829	AMEX	TNA	Tue, Feb 21, 2012	62.81	63.06	60.36	61.21
828	AMEX	TNA	Fri, Feb 17, 2012	63.60	63.69	62.15	62.41
827	AMEX	TNA	Thu, Feb 16, 2012	59.30	62.74	59.22	62.58
826	AMEX	TNA	Wed, Feb 15, 2012	61.74	61.78	58.61	59.16
825	AMEX	TNA	Tue, Feb 14, 2012	60.67	61.12	59.42	60.75
824	AMEX	TNA	Mon, Feb 13, 2012	61.16	61.79	60.03	61.62
823	AMEX	TNA	Fri, Feb 10, 2012	59.79	60.17	58.86	59.17
822	AMEX	TNA	Thu, Feb 9, 2012	63.24	63.27	60.57	61.75
821	AMEX	TNA	Wed, Feb 8, 2012	62.76	63.64	60.77	62.66
820	AMEX	TNA	Tue, Feb 7, 2012	62.30	63.17	61.10	62.30
819	AMEX	TNA	Mon, Feb 6, 2012	62.20	63.01	61.76	62.43
818	AMEX	TNA	Fri, Feb 3, 2012	62.07	63.64	61.51	63.13
817	AMEX	TNA	Thu, Feb 2, 2012	58.90	59.94	58.23	59.13
816	AMEX	TNA	Wed, Feb 1, 2012	56.18	58.55	55.62	58.31
815	AMEX	TNA	Tue, Jan 31, 2012	55.92	56.34	53.78	54.75
814	AMEX	TNA	Mon, Jan 30, 2012	54.83	55.55	53.65	54.89
813	AMEX	TNA	Fri, Jan 27, 2012	54.27	56.27	54.17	56.20
812	AMEX	TNA	Thu, Jan 26, 2012	56.43	56.58	54.13	55.03
811	AMEX	TNA	Wed, Jan 25, 2012	53.88	55.85	53.03	55.27
810	AMEX	TNA	Tue, Jan 24, 2012	51.98	54.14	51.16	53.94
809	AMEX	TNA	Mon, Jan 23, 2012	53.21	54.36	51.73	52.95
808	AMEX	TNA	Fri, Jan 20, 2012	52.84	53.65	52.45	53.18
807	AMEX	TNA	Thu, Jan 19, 2012	52.92	53.37	51.97	53.05
806	AMEX	TNA	Wed, Jan 18, 2012	49.40	52.11	49.06	52.05
805	AMEX	TNA	Tue, Jan 17, 2012	50.91	51.24	49.02	49.36
804	AMEX	TNA	Fri, Jan 13, 2012	49.14	49.72	48.01	49.44
803	AMEX	TNA	Thu, Jan 12, 2012	50.27	50.55	48.68	50.40
802	AMEX	TNA	Wed, Jan 11, 2012	48.68	50.07	48.53	49.87
801	AMEX	TNA	Tue, Jan 10, 2012	49.10	49.60	48.75	49.26
800	AMEX	TNA	Mon, Jan 9, 2012	47.18	47.48	45.84	47.21
799	AMEX	TNA	Fri, Jan 6, 2012	47.01	47.64	45.58	46.56
798	AMEX	TNA	Thu, Jan 5, 2012	45.17	47.58	43.94	46.95
797	AMEX	TNA	Wed, Jan 4, 2012	46.14	46.67	45.22	46.22
796	AMEX	TNA	Tue, Jan 3, 2012	48.21	48.55	46.55	47.00
795	AMEX	TNA	Fri, Dec 30, 2011	45.33	46.08	44.77	44.84
794	AMEX	TNA	Thu, Dec 29, 2011	44.71	45.91	44.47	45.57
793	AMEX	TNA	Wed, Dec 28, 2011	46.87	46.88	43.89	44.20
792	AMEX	TNA	Tue, Dec 27, 2011	45.70	47.38	45.38	46.70
791	AMEX	TNA	Fri, Dec 23, 2011	46.26	46.48	45.40	46.30
790	AMEX	TNA	Thu, Dec 22, 2011	45.55	46.49	45.23	45.83
789	AMEX	TNA	Wed, Dec 21, 2011	43.73	45.30	42.32	44.81
788	AMEX	TNA	Tue, Dec 20, 2011	42.19	44.53	42.11	44.42
787	AMEX	TNA	Mon, Dec 19, 2011	42.93	43.40	39.34	39.53
786	AMEX	TNA	Fri, Dec 16, 2011	41.76	43.52	40.90	41.74
785	AMEX	TNA	Thu, Dec 15, 2011	41.47	41.54	39.75	40.77
784	AMEX	TNA	Wed, Dec 14, 2011	40.13	40.96	38.97	39.69
783	AMEX	TNA	Tue, Dec 13, 2011	45.37	45.82	40.60	41.20
782	AMEX	TNA	Mon, Dec 12, 2011	44.04	44.11	42.28	43.99
781	AMEX	TNA	Fri, Dec 9, 2011	42.50	46.77	42.29	46.08
780	AMEX	TNA	Thu, Dec 8, 2011	45.06	45.66	41.99	42.29
779	AMEX	TNA	Wed, Dec 7, 2011	45.80	47.30	43.68	46.60
778	AMEX	TNA	Tue, Dec 6, 2011	46.84	47.71	45.47	46.73
777	AMEX	TNA	Mon, Dec 5, 2011	47.06	47.87	45.60	46.69
776	AMEX	TNA	Fri, Dec 2, 2011	45.52	46.46	44.09	44.33
775	AMEX	TNA	Thu, Dec 1, 2011	44.38	45.63	43.65	43.87
774	AMEX	TNA	Wed, Nov 30, 2011	42.97	45.00	42.24	44.84
773	AMEX	TNA	Tue, Nov 29, 2011	38.46	39.05	37.30	38.12
772	AMEX	TNA	Mon, Nov 28, 2011	37.35	38.59	37.10	38.39
771	AMEX	TNA	Fri, Nov 25, 2011	34.29	35.84	33.64	33.67
770	AMEX	TNA	Wed, Nov 23, 2011	37.33	37.66	34.80	34.99
769	AMEX	TNA	Tue, Nov 22, 2011	39.41	40.24	38.00	38.57
768	AMEX	TNA	Mon, Nov 21, 2011	40.13	40.66	38.47	39.58
767	AMEX	TNA	Fri, Nov 18, 2011	43.19	43.55	41.75	42.67
766	AMEX	TNA	Thu, Nov 17, 2011	44.50	45.38	41.91	42.71
765	AMEX	TNA	Wed, Nov 16, 2011	45.43	48.11	44.40	44.72
764	AMEX	TNA	Tue, Nov 15, 2011	44.49	47.64	43.60	46.90
763	AMEX	TNA	Mon, Nov 14, 2011	46.65	47.01	44.20	45.16
762	AMEX	TNA	Fri, Nov 11, 2011	45.37	47.50	45.09	47.16
761	AMEX	TNA	Thu, Nov 10, 2011	45.00	45.14	42.30	43.73
760	AMEX	TNA	Wed, Nov 9, 2011	45.60	46.80	42.67	42.91
759	AMEX	TNA	Tue, Nov 8, 2011	49.26	50.18	46.01	50.02
758	AMEX	TNA	Mon, Nov 7, 2011	48.10	48.71	44.91	47.90
757	AMEX	TNA	Fri, Nov 4, 2011	47.33	48.61	46.16	48.12
756	AMEX	TNA	Thu, Nov 3, 2011	47.65	49.36	43.97	49.00
755	AMEX	TNA	Wed, Nov 2, 2011	44.55	45.83	43.25	45.59
754	AMEX	TNA	Tue, Nov 1, 2011	42.08	45.51	41.70	42.77
753	AMEX	TNA	Mon, Oct 31, 2011	49.19	50.41	47.35	47.51
752	AMEX	TNA	Fri, Oct 28, 2011	52.08	53.41	51.05	51.69
751	AMEX	TNA	Thu, Oct 27, 2011	50.29	53.43	48.80	49.62
750	AMEX	TNA	Wed, Oct 26, 2011	45.25	46.06	41.56	45.26
749	AMEX	TNA	Tue, Oct 25, 2011	45.96	46.06	42.67	43.16
748	AMEX	TNA	Mon, Oct 24, 2011	43.39	47.30	43.18	47.01
747	AMEX	TNA	Fri, Oct 21, 2011	41.93	42.88	40.95	42.85
746	AMEX	TNA	Thu, Oct 20, 2011	40.16	40.43	37.06	40.18
745	AMEX	TNA	Wed, Oct 19, 2011	42.06	43.05	39.30	40.08
744	AMEX	TNA	Tue, Oct 18, 2011	39.70	43.24	37.42	42.39
743	AMEX	TNA	Mon, Oct 17, 2011	42.09	42.34	38.74	39.13
742	AMEX	TNA	Fri, Oct 14, 2011	42.31	43.61	41.10	43.23
741	AMEX	TNA	Thu, Oct 13, 2011	40.29	41.49	38.77	40.79
740	AMEX	TNA	Wed, Oct 12, 2011	40.21	42.19	39.90	40.90
739	AMEX	TNA	Tue, Oct 11, 2011	37.42	39.76	37.07	39.22
738	AMEX	TNA	Mon, Oct 10, 2011	36.31	38.50	35.91	38.45
737	AMEX	TNA	Fri, Oct 7, 2011	37.12	37.50	33.54	34.03
736	AMEX	TNA	Thu, Oct 6, 2011	34.19	36.95	33.61	36.74
735	AMEX	TNA	Wed, Oct 5, 2011	33.00	35.10	31.75	34.47
734	AMEX	TNA	Tue, Oct 4, 2011	27.01	33.20	26.67	33.05
733	AMEX	TNA	Mon, Oct 3, 2011	32.31	34.05	27.76	27.89
732	AMEX	TNA	Fri, Sep 30, 2011	34.43	36.09	33.00	33.00
731	AMEX	TNA	Thu, Sep 29, 2011	37.02	37.45	33.25	36.32
730	AMEX	TNA	Wed, Sep 28, 2011	38.99	39.61	34.46	34.78
729	AMEX	TNA	Tue, Sep 27, 2011	39.11	41.71	38.19	39.10
728	AMEX	TNA	Mon, Sep 26, 2011	35.87	36.86	33.38	36.69
727	AMEX	TNA	Fri, Sep 23, 2011	33.42	35.39	33.20	34.72
726	AMEX	TNA	Thu, Sep 22, 2011	33.05	35.74	31.78	33.70
725	AMEX	TNA	Wed, Sep 21, 2011	41.26	42.34	36.86	36.89
724	AMEX	TNA	Tue, Sep 20, 2011	43.98	45.44	41.40	41.50
723	AMEX	TNA	Mon, Sep 19, 2011	43.22	45.00	42.00	43.58
722	AMEX	TNA	Fri, Sep 16, 2011	46.17	46.91	44.71	45.92
721	AMEX	TNA	Thu, Sep 15, 2011	45.14	45.80	43.12	45.60
720	AMEX	TNA	Wed, Sep 14, 2011	42.81	45.65	40.32	43.89
719	AMEX	TNA	Tue, Sep 13, 2011	40.57	42.16	39.30	41.72
718	AMEX	TNA	Mon, Sep 12, 2011	36.82	40.06	36.78	39.77
717	AMEX	TNA	Fri, Sep 9, 2011	40.96	41.78	37.45	38.79
716	AMEX	TNA	Thu, Sep 8, 2011	44.05	45.88	41.84	42.52
715	AMEX	TNA	Wed, Sep 7, 2011	42.49	45.21	41.98	45.09
714	AMEX	TNA	Tue, Sep 6, 2011	36.36	40.57	36.36	40.46
713	AMEX	TNA	Fri, Sep 2, 2011	42.56	43.91	40.18	40.83
712	AMEX	TNA	Thu, Sep 1, 2011	49.17	51.03	45.11	45.79
711	AMEX	TNA	Wed, Aug 31, 2011	50.23	51.59	47.56	48.98
710	AMEX	TNA	Tue, Aug 30, 2011	47.57	50.32	46.01	49.25
709	AMEX	TNA	Mon, Aug 29, 2011	44.28	48.68	44.24	48.55
708	AMEX	TNA	Fri, Aug 26, 2011	39.23	42.88	37.17	42.47
707	AMEX	TNA	Thu, Aug 25, 2011	44.29	44.87	39.25	39.78
706	AMEX	TNA	Wed, Aug 24, 2011	40.93	43.65	39.81	42.79
705	AMEX	TNA	Tue, Aug 23, 2011	36.53	41.21	35.56	41.00
704	AMEX	TNA	Mon, Aug 22, 2011	39.30	39.41	35.10	35.87
703	AMEX	TNA	Fri, Aug 19, 2011	35.83	39.90	35.66	36.24
702	AMEX	TNA	Thu, Aug 18, 2011	41.50	41.81	37.09	38.17
701	AMEX	TNA	Wed, Aug 17, 2011	47.22	48.26	44.84	46.20
700	AMEX	TNA	Tue, Aug 16, 2011	46.41	48.12	44.56	46.12
699	AMEX	TNA	Mon, Aug 15, 2011	46.59	48.98	46.20	48.84
698	AMEX	TNA	Fri, Aug 12, 2011	45.45	46.63	43.20	45.01
697	AMEX	TNA	Thu, Aug 11, 2011	39.38	46.20	38.60	44.15
696	AMEX	TNA	Wed, Aug 10, 2011	41.08	43.98	38.27	38.58
695	AMEX	TNA	Tue, Aug 9, 2011	40.89	45.60	35.36	45.47
694	AMEX	TNA	Mon, Aug 8, 2011	46.12	49.69	37.76	37.83
693	AMEX	TNA	Fri, Aug 5, 2011	56.10	56.83	47.44	51.19
692	AMEX	TNA	Thu, Aug 4, 2011	62.91	63.29	54.00	54.00
691	AMEX	TNA	Wed, Aug 3, 2011	64.58	66.18	59.95	65.93
690	AMEX	TNA	Tue, Aug 2, 2011	70.59	72.63	64.35	64.90
689	AMEX	TNA	Mon, Aug 1, 2011	75.36	76.25	69.40	71.44
688	AMEX	TNA	Fri, Jul 29, 2011	70.04	73.99	68.43	72.65
687	AMEX	TNA	Thu, Jul 28, 2011	73.47	76.16	72.69	73.09
686	AMEX	TNA	Wed, Jul 27, 2011	79.10	79.17	73.15	73.51
685	AMEX	TNA	Tue, Jul 26, 2011	81.99	82.65	80.03	80.53
684	AMEX	TNA	Mon, Jul 25, 2011	82.43	84.63	81.60	82.76
683	AMEX	TNA	Fri, Jul 22, 2011	84.92	86.19	83.58	85.46
682	AMEX	TNA	Thu, Jul 21, 2011	83.77	86.24	83.14	85.25
681	AMEX	TNA	Wed, Jul 20, 2011	83.48	83.69	81.37	82.97
680	AMEX	TNA	Tue, Jul 19, 2011	80.27	83.63	80.07	83.50
679	AMEX	TNA	Mon, Jul 18, 2011	80.95	81.50	76.72	78.20
678	AMEX	TNA	Fri, Jul 15, 2011	81.46	82.36	80.25	82.02
677	AMEX	TNA	Thu, Jul 14, 2011	84.97	86.23	79.84	80.45
676	AMEX	TNA	Wed, Jul 13, 2011	83.88	87.13	83.41	84.52
675	AMEX	TNA	Tue, Jul 12, 2011	82.39	85.03	82.12	82.32
674	AMEX	TNA	Mon, Jul 11, 2011	86.07	87.50	83.02	83.70
673	AMEX	TNA	Fri, Jul 8, 2011	87.80	89.63	86.81	89.44
672	AMEX	TNA	Thu, Jul 7, 2011	89.75	92.07	88.92	91.02
671	AMEX	TNA	Wed, Jul 6, 2011	85.72	87.54	84.76	87.19
670	AMEX	TNA	Tue, Jul 5, 2011	85.75	86.40	84.53	86.12
669	AMEX	TNA	Fri, Jul 1, 2011	81.89	85.91	81.15	85.43
668	AMEX	TNA	Thu, Jun 30, 2011	80.55	82.41	80.16	81.73
667	AMEX	TNA	Wed, Jun 29, 2011	79.62	80.50	77.74	79.82
666	AMEX	TNA	Tue, Jun 28, 2011	76.06	78.88	75.60	78.88
665	AMEX	TNA	Mon, Jun 27, 2011	73.53	75.75	72.25	75.31
664	AMEX	TNA	Fri, Jun 24, 2011	75.48	75.93	72.30	73.55
663	AMEX	TNA	Thu, Jun 23, 2011	71.39	75.16	69.11	74.65
662	AMEX	TNA	Wed, Jun 22, 2011	74.40	76.88	73.80	73.88
661	AMEX	TNA	Tue, Jun 21, 2011	72.71	75.93	72.31	75.75
660	AMEX	TNA	Mon, Jun 20, 2011	68.43	71.75	68.35	71.06
659	AMEX	TNA	Fri, Jun 17, 2011	71.15	71.54	68.13	69.14
658	AMEX	TNA	Thu, Jun 16, 2011	68.83	70.86	66.55	69.16
657	AMEX	TNA	Wed, Jun 15, 2011	70.19	71.84	67.82	68.66
656	AMEX	TNA	Tue, Jun 14, 2011	69.88	73.11	69.75	72.43
655	AMEX	TNA	Mon, Jun 13, 2011	69.39	70.44	67.03	68.17
654	AMEX	TNA	Fri, Jun 10, 2011	70.89	71.21	67.80	68.66
653	AMEX	TNA	Thu, Jun 9, 2011	71.73	73.38	70.78	72.19
652	AMEX	TNA	Wed, Jun 8, 2011	72.77	73.47	70.74	70.99
651	AMEX	TNA	Tue, Jun 7, 2011	74.42	75.46	73.46	73.56
650	AMEX	TNA	Mon, Jun 6, 2011	76.48	77.37	72.93	73.14
649	AMEX	TNA	Fri, Jun 3, 2011	76.62	79.31	76.30	76.87
648	AMEX	TNA	Thu, Jun 2, 2011	81.09	82.01	78.90	80.34
647	AMEX	TNA	Wed, Jun 1, 2011	88.58	88.59	80.13	80.52
646	AMEX	TNA	Tue, May 31, 2011	88.24	88.97	85.72	88.90
645	AMEX	TNA	Fri, May 27, 2011	84.73	86.17	84.15	85.30
644	AMEX	TNA	Thu, May 26, 2011	79.53	83.68	79.40	83.66
643	AMEX	TNA	Wed, May 25, 2011	76.97	81.27	76.97	80.49
642	AMEX	TNA	Tue, May 24, 2011	79.40	80.43	77.19	77.56
641	AMEX	TNA	Mon, May 23, 2011	78.85	80.45	78.28	78.77
640	AMEX	TNA	Fri, May 20, 2011	42.16	42.49	40.75	41.60
639	AMEX	TNA	Thu, May 19, 2011	43.15	43.28	41.40	42.50
638	AMEX	TNA	Wed, May 18, 2011	40.59	42.30	40.38	42.24
637	AMEX	TNA	Tue, May 17, 2011	39.78	40.82	39.47	40.44
636	AMEX	TNA	Mon, May 16, 2011	41.78	43.22	40.70	40.79
635	AMEX	TNA	Fri, May 13, 2011	44.61	44.98	42.27	42.69
634	AMEX	TNA	Thu, May 12, 2011	42.60	44.89	41.90	44.45
633	AMEX	TNA	Wed, May 11, 2011	45.41	45.59	42.72	43.43
632	AMEX	TNA	Tue, May 10, 2011	44.51	45.83	44.35	45.82
631	AMEX	TNA	Mon, May 9, 2011	42.25	43.95	42.05	43.73
630	AMEX	TNA	Fri, May 6, 2011	43.11	43.98	41.74	42.35
629	AMEX	TNA	Thu, May 5, 2011	41.45	43.60	41.09	41.71
628	AMEX	TNA	Wed, May 4, 2011	44.19	44.25	41.57	42.29
627	AMEX	TNA	Tue, May 3, 2011	45.58	45.89	43.08	44.08
626	AMEX	TNA	Mon, May 2, 2011	48.01	48.13	45.58	45.68
625	AMEX	TNA	Fri, Apr 29, 2011	47.05	47.86	46.64	47.37
624	AMEX	TNA	Thu, Apr 28, 2011	46.11	47.50	45.98	46.87
623	AMEX	TNA	Wed, Apr 27, 2011	45.53	46.37	45.00	46.21
622	AMEX	TNA	Tue, Apr 26, 2011	44.42	46.19	44.14	45.40
621	AMEX	TNA	Mon, Apr 25, 2011	44.18	44.43	43.25	44.18
620	AMEX	TNA	Thu, Apr 21, 2011	44.14	44.32	43.20	44.30
619	AMEX	TNA	Wed, Apr 20, 2011	42.89	43.43	42.48	43.40
618	AMEX	TNA	Tue, Apr 19, 2011	41.25	41.68	40.18	40.86
617	AMEX	TNA	Mon, Apr 18, 2011	41.00	41.02	39.79	40.93
616	AMEX	TNA	Fri, Apr 15, 2011	41.68	42.90	41.08	42.89
615	AMEX	TNA	Thu, Apr 14, 2011	40.13	41.75	39.90	41.68
614	AMEX	TNA	Wed, Apr 13, 2011	41.72	41.91	40.23	41.08
613	AMEX	TNA	Tue, Apr 12, 2011	41.90	42.33	40.81	40.98
612	AMEX	TNA	Mon, Apr 11, 2011	43.83	44.24	42.11	42.59
611	AMEX	TNA	Fri, Apr 8, 2011	45.80	45.96	43.18	43.78
610	AMEX	TNA	Thu, Apr 7, 2011	46.12	46.62	44.76	45.22
609	AMEX	TNA	Wed, Apr 6, 2011	46.38	46.80	45.25	45.93
608	AMEX	TNA	Tue, Apr 5, 2011	44.86	46.55	44.63	45.62
607	AMEX	TNA	Mon, Apr 4, 2011	45.01	45.33	44.64	44.96
606	AMEX	TNA	Fri, Apr 1, 2011	45.01	45.40	44.21	44.62
605	AMEX	TNA	Thu, Mar 31, 2011	43.57	44.25	43.35	44.08
604	AMEX	TNA	Wed, Mar 30, 2011	42.54	43.79	42.33	43.61
603	AMEX	TNA	Tue, Mar 29, 2011	40.95	42.11	40.21	42.00
602	AMEX	TNA	Mon, Mar 28, 2011	41.55	41.94	40.78	40.86
601	AMEX	TNA	Fri, Mar 25, 2011	40.78	42.37	40.20	41.19
600	AMEX	TNA	Thu, Mar 24, 2011	40.08	40.50	39.00	40.18
599	AMEX	TNA	Wed, Mar 23, 2011	38.68	39.62	37.45	39.28
598	AMEX	TNA	Tue, Mar 22, 2011	39.75	39.95	38.63	38.96
597	AMEX	TNA	Mon, Mar 21, 2011	38.39	39.56	38.25	39.54
596	AMEX	TNA	Fri, Mar 18, 2011	36.80	37.12	36.45	36.95
595	AMEX	TNA	Thu, Mar 17, 2011	36.78	37.02	35.62	35.64
594	AMEX	TNA	Wed, Mar 16, 2011	35.96	37.28	34.69	35.28
593	AMEX	TNA	Tue, Mar 15, 2011	34.97	37.31	34.39	36.48
592	AMEX	TNA	Mon, Mar 14, 2011	36.89	38.28	36.28	37.49
591	AMEX	TNA	Fri, Mar 11, 2011	36.88	38.78	36.80	38.06
590	AMEX	TNA	Thu, Mar 10, 2011	39.34	39.36	37.39	37.78
589	AMEX	TNA	Wed, Mar 9, 2011	41.15	41.65	40.43	40.92
588	AMEX	TNA	Tue, Mar 8, 2011	39.58	41.98	38.70	41.45
587	AMEX	TNA	Mon, Mar 7, 2011	42.00	42.08	38.50	39.47
586	AMEX	TNA	Fri, Mar 4, 2011	42.08	42.15	40.34	41.55
585	AMEX	TNA	Thu, Mar 3, 2011	40.60	42.38	40.57	42.09
584	AMEX	TNA	Wed, Mar 2, 2011	38.78	40.00	38.36	39.41
583	AMEX	TNA	Tue, Mar 1, 2011	41.88	41.96	38.51	38.94
582	AMEX	TNA	Mon, Feb 28, 2011	41.97	42.23	40.38	41.38
581	AMEX	TNA	Fri, Feb 25, 2011	39.15	41.24	39.06	41.22
580	AMEX	TNA	Thu, Feb 24, 2011	38.08	39.18	37.25	38.60
579	AMEX	TNA	Wed, Feb 23, 2011	40.12	40.25	37.09	37.93
578	AMEX	TNA	Tue, Feb 22, 2011	42.25	42.74	39.75	39.98
577	AMEX	TNA	Fri, Feb 18, 2011	43.41	43.89	42.78	43.23
576	AMEX	TNA	Thu, Feb 17, 2011	42.10	43.47	41.89	43.13
575	AMEX	TNA	Wed, Feb 16, 2011	41.52	42.43	41.48	42.23
574	AMEX	TNA	Tue, Feb 15, 2011	41.61	41.86	40.97	41.25
573	AMEX	TNA	Mon, Feb 14, 2011	41.39	42.12	41.28	41.94
572	AMEX	TNA	Fri, Feb 11, 2011	39.60	41.36	39.43	41.33
571	AMEX	TNA	Thu, Feb 10, 2011	38.78	40.14	38.65	40.00
570	AMEX	TNA	Wed, Feb 9, 2011	39.77	40.20	38.90	39.48
569	AMEX	TNA	Tue, Feb 8, 2011	39.30	40.13	38.80	40.06
568	AMEX	TNA	Mon, Feb 7, 2011	38.29	40.07	38.20	39.27
567	AMEX	TNA	Fri, Feb 4, 2011	37.76	38.25	37.24	38.10
566	AMEX	TNA	Thu, Feb 3, 2011	37.46	38.08	36.21	37.91
565	AMEX	TNA	Wed, Feb 2, 2011	37.74	38.50	37.51	37.56
564	AMEX	TNA	Tue, Feb 1, 2011	36.36	38.30	36.10	37.88
563	AMEX	TNA	Mon, Jan 31, 2011	35.40	36.25	34.60	35.48
562	AMEX	TNA	Fri, Jan 28, 2011	37.48	37.65	34.67	34.81
561	AMEX	TNA	Thu, Jan 27, 2011	37.21	37.95	36.66	37.55
560	AMEX	TNA	Wed, Jan 26, 2011	35.72	37.57	35.36	37.21
559	AMEX	TNA	Tue, Jan 25, 2011	34.75	35.55	34.29	35.53
558	AMEX	TNA	Mon, Jan 24, 2011	34.64	35.78	34.50	35.37
557	AMEX	TNA	Fri, Jan 21, 2011	36.01	36.04	34.53	34.66
556	AMEX	TNA	Thu, Jan 20, 2011	35.94	36.50	34.83	35.35
555	AMEX	TNA	Wed, Jan 19, 2011	39.48	39.65	36.25	36.51
554	AMEX	TNA	Tue, Jan 18, 2011	39.07	39.54	38.47	39.51
553	AMEX	TNA	Fri, Jan 14, 2011	38.45	39.61	38.21	39.28
552	AMEX	TNA	Thu, Jan 13, 2011	38.63	39.06	38.03	38.47
551	AMEX	TNA	Wed, Jan 12, 2011	38.55	38.80	37.95	38.54
550	AMEX	TNA	Tue, Jan 11, 2011	37.74	38.16	37.05	37.67
549	AMEX	TNA	Mon, Jan 10, 2011	36.16	37.63	35.29	37.19
548	AMEX	TNA	Fri, Jan 7, 2011	37.57	37.84	35.05	36.63
547	AMEX	TNA	Thu, Jan 6, 2011	37.80	37.98	36.75	37.19
546	AMEX	TNA	Wed, Jan 5, 2011	36.41	37.74	36.00	37.72
545	AMEX	TNA	Tue, Jan 4, 2011	38.48	38.57	35.25	36.51
544	AMEX	TNA	Mon, Jan 3, 2011	37.21	38.71	36.92	38.11
543	AMEX	TNA	Fri, Dec 31, 2010	36.87	37.15	36.15	36.22
542	AMEX	TNA	Thu, Dec 30, 2010	37.11	37.63	37.04	37.04
541	AMEX	TNA	Wed, Dec 29, 2010	37.16	37.37	37.00	37.18
540	AMEX	TNA	Tue, Dec 28, 2010	37.51	37.57	36.72	37.00
539	AMEX	TNA	Mon, Dec 27, 2010	36.62	37.50	36.39	37.28
538	AMEX	TNA	Thu, Dec 23, 2010	37.30	37.51	36.81	37.00
537	AMEX	TNA	Wed, Dec 22, 2010	37.39	37.61	36.98	37.10
536	AMEX	TNA	Tue, Dec 21, 2010	36.36	37.23	36.29	37.16
535	AMEX	TNA	Mon, Dec 20, 2010	35.89	36.57	35.40	35.96
534	AMEX	TNA	Fri, Dec 17, 2010	35.27	35.70	34.54	35.48
533	AMEX	TNA	Thu, Dec 16, 2010	34.41	35.40	33.98	35.20
532	AMEX	TNA	Wed, Dec 15, 2010	34.52	35.58	34.03	34.25
531	AMEX	TNA	Tue, Dec 14, 2010	35.13	35.14	34.41	34.63
530	AMEX	TNA	Mon, Dec 13, 2010	35.57	35.79	34.62	34.63
529	AMEX	TNA	Fri, Dec 10, 2010	34.16	35.43	33.89	35.19
528	AMEX	TNA	Thu, Dec 9, 2010	34.28	34.29	33.53	33.95
527	AMEX	TNA	Wed, Dec 8, 2010	33.88	34.20	33.37	33.63
526	AMEX	TNA	Tue, Dec 7, 2010	34.27	34.50	33.40	33.65
525	AMEX	TNA	Mon, Dec 6, 2010	32.42	33.33	32.25	33.05
524	AMEX	TNA	Fri, Dec 3, 2010	31.39	32.73	31.32	32.45
523	AMEX	TNA	Thu, Dec 2, 2010	30.97	31.95	30.84	31.78
522	AMEX	TNA	Wed, Dec 1, 2010	30.53	31.07	30.48	30.84
521	AMEX	TNA	Tue, Nov 30, 2010	28.60	29.50	28.24	28.97
520	AMEX	TNA	Mon, Nov 29, 2010	29.18	29.82	28.04	29.63
519	AMEX	TNA	Fri, Nov 26, 2010	29.55	30.08	29.36	29.48
518	AMEX	TNA	Wed, Nov 24, 2010	28.95	30.10	28.95	30.05
517	AMEX	TNA	Tue, Nov 23, 2010	27.97	28.35	27.49	28.20
516	AMEX	TNA	Mon, Nov 22, 2010	28.29	29.22	27.79	28.99
515	AMEX	TNA	Fri, Nov 19, 2010	28.07	28.79	27.54	28.59
514	AMEX	TNA	Thu, Nov 18, 2010	27.71	28.72	27.70	28.32
513	AMEX	TNA	Wed, Nov 17, 2010	26.74	26.97	26.28	26.79
512	AMEX	TNA	Tue, Nov 16, 2010	27.55	27.78	25.99	26.54
511	AMEX	TNA	Mon, Nov 15, 2010	28.60	29.14	28.14	28.19
510	AMEX	TNA	Fri, Nov 12, 2010	28.81	29.48	28.07	28.20
509	AMEX	TNA	Thu, Nov 11, 2010	29.07	30.02	28.72	29.66
508	AMEX	TNA	Wed, Nov 10, 2010	29.18	30.06	28.34	30.01
507	AMEX	TNA	Tue, Nov 9, 2010	30.49	30.67	28.57	29.10
506	AMEX	TNA	Mon, Nov 8, 2010	30.09	30.51	29.52	30.28
505	AMEX	TNA	Fri, Nov 5, 2010	29.96	30.60	29.77	30.35
504	AMEX	TNA	Thu, Nov 4, 2010	29.22	29.85	28.97	29.81
503	AMEX	TNA	Wed, Nov 3, 2010	27.50	27.82	26.51	27.73
502	AMEX	TNA	Tue, Nov 2, 2010	26.75	27.45	26.32	27.42
501	AMEX	TNA	Mon, Nov 1, 2010	26.81	27.31	25.26	25.81
500	AMEX	TNA	Fri, Oct 29, 2010	25.88	26.74	25.83	26.32
499	AMEX	TNA	Thu, Oct 28, 2010	27.21	27.25	25.76	26.13
498	AMEX	TNA	Wed, Oct 27, 2010	26.23	26.74	25.51	26.59
497	AMEX	TNA	Tue, Oct 26, 2010	26.42	27.33	26.00	26.81
496	AMEX	TNA	Mon, Oct 25, 2010	26.97	27.75	26.73	26.84
495	AMEX	TNA	Fri, Oct 22, 2010	26.10	26.46	25.80	26.37
494	AMEX	TNA	Thu, Oct 21, 2010	26.68	27.25	24.90	25.92
493	AMEX	TNA	Wed, Oct 20, 2010	25.90	26.73	25.59	26.29
492	AMEX	TNA	Tue, Oct 19, 2010	26.11	26.95	24.90	25.51
491	AMEX	TNA	Mon, Oct 18, 2010	26.72	27.25	26.40	27.14
490	AMEX	TNA	Fri, Oct 15, 2010	27.43	27.54	26.01	26.49
489	AMEX	TNA	Thu, Oct 14, 2010	26.82	27.21	26.01	26.75
488	AMEX	TNA	Wed, Oct 13, 2010	26.14	27.41	25.91	26.77
487	AMEX	TNA	Tue, Oct 12, 2010	25.22	25.94	24.43	25.67
486	AMEX	TNA	Mon, Oct 11, 2010	25.43	25.99	25.21	25.44
485	AMEX	TNA	Fri, Oct 8, 2010	24.54	25.76	24.16	25.39
484	AMEX	TNA	Thu, Oct 7, 2010	25.09	25.15	23.91	24.46
483	AMEX	TNA	Wed, Oct 6, 2010	24.84	25.12	24.25	24.66
482	AMEX	TNA	Tue, Oct 5, 2010	23.71	25.07	23.25	24.88
481	AMEX	TNA	Mon, Oct 4, 2010	23.74	24.18	22.49	22.96
480	AMEX	TNA	Fri, Oct 1, 2010	24.23	24.33	23.29	23.93
479	AMEX	TNA	Thu, Sep 30, 2010	24.25	24.66	22.98	23.53
478	AMEX	TNA	Wed, Sep 29, 2010	23.42	24.03	23.15	23.77
477	AMEX	TNA	Tue, Sep 28, 2010	22.98	23.67	21.75	23.50
476	AMEX	TNA	Mon, Sep 27, 2010	23.04	23.20	22.54	22.87
475	AMEX	TNA	Fri, Sep 24, 2010	21.90	23.08	21.78	23.01
474	AMEX	TNA	Thu, Sep 23, 2010	21.27	22.25	20.79	20.99
473	AMEX	TNA	Wed, Sep 22, 2010	22.38	22.85	21.28	21.75
472	AMEX	TNA	Tue, Sep 21, 2010	22.99	23.41	22.47	22.56
471	AMEX	TNA	Mon, Sep 20, 2010	21.42	23.16	20.97	23.00
470	AMEX	TNA	Fri, Sep 17, 2010	21.40	21.50	20.32	21.20
469	AMEX	TNA	Thu, Sep 16, 2010	21.22	21.42	20.44	20.94
468	AMEX	TNA	Wed, Sep 15, 2010	20.84	21.56	20.37	21.41
467	AMEX	TNA	Tue, Sep 14, 2010	21.13	21.62	20.79	21.01
466	AMEX	TNA	Mon, Sep 13, 2010	20.52	21.48	20.40	21.24
465	AMEX	TNA	Fri, Sep 10, 2010	19.89	20.20	19.51	19.83
464	AMEX	TNA	Thu, Sep 9, 2010	20.52	20.54	19.21	19.66
463	AMEX	TNA	Wed, Sep 8, 2010	19.42	20.07	19.38	19.61
462	AMEX	TNA	Tue, Sep 7, 2010	20.23	20.24	19.07	19.26
461	AMEX	TNA	Fri, Sep 3, 2010	20.26	20.61	19.75	20.38
460	AMEX	TNA	Thu, Sep 2, 2010	18.75	19.54	18.56	19.39
459	AMEX	TNA	Wed, Sep 1, 2010	17.69	18.80	17.52	18.75
458	AMEX	TNA	Tue, Aug 31, 2010	16.81	17.44	16.42	16.88
457	AMEX	TNA	Mon, Aug 30, 2010	17.84	18.14	16.92	16.94
456	AMEX	TNA	Fri, Aug 27, 2010	17.39	18.21	16.37	18.15
455	AMEX	TNA	Thu, Aug 26, 2010	17.38	17.83	16.61	16.79
454	AMEX	TNA	Wed, Aug 25, 2010	16.04	17.31	15.88	17.20
453	AMEX	TNA	Tue, Aug 24, 2010	16.26	17.03	15.75	16.47
452	AMEX	TNA	Mon, Aug 23, 2010	18.16	18.43	17.01	17.03
451	AMEX	TNA	Fri, Aug 20, 2010	17.53	17.80	16.91	17.74
450	AMEX	TNA	Thu, Aug 19, 2010	19.08	19.25	17.59	17.75
449	AMEX	TNA	Wed, Aug 18, 2010	19.06	19.84	18.50	19.27
448	AMEX	TNA	Tue, Aug 17, 2010	18.77	19.58	18.46	19.12
447	AMEX	TNA	Mon, Aug 16, 2010	17.40	18.51	17.19	18.17
446	AMEX	TNA	Fri, Aug 13, 2010	18.16	18.31	17.68	17.75
445	AMEX	TNA	Thu, Aug 12, 2010	17.58	18.75	17.52	18.36
444	AMEX	TNA	Wed, Aug 11, 2010	19.88	19.90	18.53	18.71
443	AMEX	TNA	Tue, Aug 10, 2010	21.74	21.95	20.66	21.18
442	AMEX	TNA	Mon, Aug 9, 2010	22.18	22.64	21.70	22.40
441	AMEX	TNA	Fri, Aug 6, 2010	21.01	21.97	20.40	21.68
440	AMEX	TNA	Thu, Aug 5, 2010	22.22	22.78	22.01	22.06
439	AMEX	TNA	Wed, Aug 4, 2010	22.53	23.03	22.25	22.85
438	AMEX	TNA	Tue, Aug 3, 2010	22.47	23.10	21.63	22.17
437	AMEX	TNA	Mon, Aug 2, 2010	22.75	23.10	22.15	22.66
436	AMEX	TNA	Fri, Jul 30, 2010	20.69	22.17	20.41	21.63
435	AMEX	TNA	Thu, Jul 29, 2010	22.27	22.58	20.54	21.54
434	AMEX	TNA	Wed, Jul 28, 2010	22.76	23.05	21.35	21.72
433	AMEX	TNA	Tue, Jul 27, 2010	23.74	23.93	22.60	22.82
432	AMEX	TNA	Mon, Jul 26, 2010	21.90	23.15	21.57	23.12
431	AMEX	TNA	Fri, Jul 23, 2010	19.83	21.72	19.66	21.62
430	AMEX	TNA	Thu, Jul 22, 2010	19.04	20.34	19.02	20.15
429	AMEX	TNA	Wed, Jul 21, 2010	19.70	19.80	18.06	18.22
428	AMEX	TNA	Tue, Jul 20, 2010	17.55	19.33	17.32	19.21
427	AMEX	TNA	Mon, Jul 19, 2010	18.29	18.46	17.28	18.28
426	AMEX	TNA	Fri, Jul 16, 2010	19.85	19.98	17.94	18.13
425	AMEX	TNA	Thu, Jul 15, 2010	21.00	21.01	19.57	20.32
424	AMEX	TNA	Wed, Jul 14, 2010	20.94	21.30	20.40	20.87
423	AMEX	TNA	Tue, Jul 13, 2010	20.11	21.33	19.88	21.09
422	AMEX	TNA	Mon, Jul 12, 2010	19.80	20.20	18.72	19.32
421	AMEX	TNA	Fri, Jul 9, 2010	19.10	19.94	18.89	19.92
420	AMEX	TNA	Thu, Jul 8, 2010	18.91	19.22	18.25	19.06
419	AMEX	TNA	Wed, Jul 7, 2010	16.73	18.33	16.73	18.27
418	AMEX	TNA	Tue, Jul 6, 2010	18.20	18.63	16.26	16.60
417	AMEX	TNA	Fri, Jul 2, 2010	18.10	18.22	16.94	17.27
416	AMEX	TNA	Thu, Jul 1, 2010	18.31	18.49	16.46	17.83
415	AMEX	TNA	Wed, Jun 30, 2010	18.73	19.59	18.04	18.23
414	AMEX	TNA	Tue, Jun 29, 2010	20.28	20.28	18.47	18.87
413	AMEX	TNA	Mon, Jun 28, 2010	21.63	22.29	20.97	21.32
412	AMEX	TNA	Fri, Jun 25, 2010	20.92	21.98	20.35	21.72
411	AMEX	TNA	Thu, Jun 24, 2010	21.14	21.66	20.52	20.68
410	AMEX	TNA	Wed, Jun 23, 2010	21.73	22.50	20.93	21.67
409	AMEX	TNA	Tue, Jun 22, 2010	23.63	24.39	21.80	21.92
408	AMEX	TNA	Mon, Jun 21, 2010	25.24	25.37	22.94	23.36
407	AMEX	TNA	Fri, Jun 18, 2010	24.26	24.69	23.71	24.10
406	AMEX	TNA	Thu, Jun 17, 2010	24.38	24.50	23.19	24.01
405	AMEX	TNA	Wed, Jun 16, 2010	23.63	24.69	23.50	23.97
404	AMEX	TNA	Tue, Jun 15, 2010	23.18	24.45	22.87	24.19
403	AMEX	TNA	Mon, Jun 14, 2010	23.06	23.75	22.39	22.55
402	AMEX	TNA	Fri, Jun 11, 2010	20.54	22.23	20.41	22.16
401	AMEX	TNA	Thu, Jun 10, 2010	20.34	21.31	20.11	21.30
400	AMEX	TNA	Wed, Jun 9, 2010	19.72	20.69	18.98	19.28
399	AMEX	TNA	Tue, Jun 8, 2010	19.50	19.94	18.18	19.21
398	AMEX	TNA	Mon, Jun 7, 2010	21.25	21.46	19.28	19.33
397	AMEX	TNA	Fri, Jun 4, 2010	22.66	23.30	20.74	20.95
396	AMEX	TNA	Thu, Jun 3, 2010	23.87	24.80	23.50	24.56
395	AMEX	TNA	Wed, Jun 2, 2010	22.26	23.72	21.61	23.70
394	AMEX	TNA	Tue, Jun 1, 2010	23.30	24.25	21.81	21.83
393	AMEX	TNA	Fri, May 28, 2010	24.76	25.03	23.44	24.02
392	AMEX	TNA	Thu, May 27, 2010	23.76	24.99	23.25	24.98
391	AMEX	TNA	Wed, May 26, 2010	22.22	23.79	21.77	22.10
390	AMEX	TNA	Tue, May 25, 2010	20.57	22.03	19.47	21.99
389	AMEX	TNA	Mon, May 24, 2010	22.61	23.29	21.93	22.02
388	AMEX	TNA	Fri, May 21, 2010	20.88	23.52	20.58	22.92
387	AMEX	TNA	Thu, May 20, 2010	23.89	24.26	21.92	22.00
386	AMEX	TNA	Wed, May 19, 2010	26.50	27.38	24.77	25.92
385	AMEX	TNA	Tue, May 18, 2010	29.58	29.85	26.60	27.00
384	AMEX	TNA	Mon, May 17, 2010	28.83	29.52	26.13	28.47
383	AMEX	TNA	Fri, May 14, 2010	29.47	29.49	27.13	28.31
382	AMEX	TNA	Thu, May 13, 2010	30.76	31.58	29.61	30.06
381	AMEX	TNA	Wed, May 12, 2010	28.81	31.04	28.70	30.96
380	AMEX	TNA	Tue, May 11, 2010	26.83	29.58	26.53	28.34
379	AMEX	TNA	Mon, May 10, 2010	27.32	27.85	26.61	27.85
378	AMEX	TNA	Fri, May 7, 2010	25.34	26.42	23.00	23.83
377	AMEX	TNA	Thu, May 6, 2010	28.66	29.66	21.15	26.07
376	AMEX	TNA	Wed, May 5, 2010	29.88	30.62	28.61	29.27
375	AMEX	TNA	Tue, May 4, 2010	32.37	32.39	30.06	30.65
374	AMEX	TNA	Mon, May 3, 2010	32.34	33.93	32.29	33.85
373	AMEX	TNA	Fri, Apr 30, 2010	34.75	34.96	31.63	31.72
372	AMEX	TNA	Thu, Apr 29, 2010	33.44	34.79	32.84	34.77
371	AMEX	TNA	Wed, Apr 28, 2010	33.14	33.39	32.23	32.73
370	AMEX	TNA	Tue, Apr 27, 2010	34.53	35.53	32.35	32.58
369	AMEX	TNA	Mon, Apr 26, 2010	35.43	36.12	34.92	34.95
368	AMEX	TNA	Fri, Apr 23, 2010	34.54	35.49	33.95	35.39
367	AMEX	TNA	Thu, Apr 22, 2010	32.26	34.50	31.74	34.33
366	AMEX	TNA	Wed, Apr 21, 2010	32.75	33.43	32.37	33.26
365	AMEX	TNA	Tue, Apr 20, 2010	31.78	32.61	31.42	32.55
364	AMEX	TNA	Mon, Apr 19, 2010	31.21	32.13	29.96	31.34
363	AMEX	TNA	Fri, Apr 16, 2010	32.77	33.09	31.02	31.77
362	AMEX	TNA	Thu, Apr 15, 2010	32.70	33.23	32.60	33.03
361	AMEX	TNA	Wed, Apr 14, 2010	31.31	32.73	31.15	32.73
360	AMEX	TNA	Tue, Apr 13, 2010	30.35	30.79	29.79	30.73
359	AMEX	TNA	Mon, Apr 12, 2010	30.22	30.72	30.01	30.52
358	AMEX	TNA	Fri, Apr 9, 2010	29.80	30.20	29.26	30.16
357	AMEX	TNA	Thu, Apr 8, 2010	29.48	30.13	28.83	29.72
356	AMEX	TNA	Wed, Apr 7, 2010	29.97	30.29	29.20	29.80
355	AMEX	TNA	Tue, Apr 6, 2010	29.28	30.28	29.08	30.06
354	AMEX	TNA	Mon, Apr 5, 2010	28.25	29.59	28.01	29.58
353	AMEX	TNA	Thu, Apr 1, 2010	27.92	28.33	27.15	27.98
352	AMEX	TNA	Wed, Mar 31, 2010	27.62	28.47	27.25	27.29
351	AMEX	TNA	Tue, Mar 30, 2010	27.87	28.37	27.33	27.95
350	AMEX	TNA	Mon, Mar 29, 2010	27.64	27.95	27.28	27.69
349	AMEX	TNA	Fri, Mar 26, 2010	27.64	28.17	26.96	27.26
348	AMEX	TNA	Thu, Mar 25, 2010	28.55	29.12	27.24	27.27
347	AMEX	TNA	Wed, Mar 24, 2010	28.33	28.65	27.80	27.82
346	AMEX	TNA	Tue, Mar 23, 2010	27.85	28.83	27.46	28.79
345	AMEX	TNA	Mon, Mar 22, 2010	26.09	27.95	25.90	27.73
344	AMEX	TNA	Fri, Mar 19, 2010	27.99	28.00	26.36	26.62
343	AMEX	TNA	Thu, Mar 18, 2010	27.91	28.34	27.57	27.72
342	AMEX	TNA	Wed, Mar 17, 2010	27.68	28.50	27.65	28.00
341	AMEX	TNA	Tue, Mar 16, 2010	27.15	27.50	26.65	27.50
340	AMEX	TNA	Mon, Mar 15, 2010	27.00	27.16	26.21	26.83
339	AMEX	TNA	Fri, Mar 12, 2010	27.54	27.55	26.52	27.07
338	AMEX	TNA	Thu, Mar 11, 2010	26.38	27.20	26.09	27.10
337	AMEX	TNA	Wed, Mar 10, 2010	26.28	27.28	26.22	26.85
336	AMEX	TNA	Tue, Mar 9, 2010	25.67	26.78	25.67	26.19
335	AMEX	TNA	Mon, Mar 8, 2010	25.77	26.13	25.64	25.89
334	AMEX	TNA	Fri, Mar 5, 2010	24.74	25.87	24.53	25.75
333	AMEX	TNA	Thu, Mar 4, 2010	24.13	24.36	23.81	24.28
332	AMEX	TNA	Wed, Mar 3, 2010	24.04	24.49	23.73	24.08
331	AMEX	TNA	Tue, Mar 2, 2010	23.42	24.10	23.32	23.70
330	AMEX	TNA	Mon, Mar 1, 2010	22.12	23.22	22.06	23.12
329	AMEX	TNA	Fri, Feb 26, 2010	22.01	22.06	21.31	21.62
328	AMEX	TNA	Thu, Feb 25, 2010	21.03	21.99	20.82	21.90
327	AMEX	TNA	Wed, Feb 24, 2010	21.59	22.21	21.42	21.88
326	AMEX	TNA	Tue, Feb 23, 2010	22.05	22.14	21.18	21.36
325	AMEX	TNA	Mon, Feb 22, 2010	22.30	22.34	21.90	22.13
324	AMEX	TNA	Fri, Feb 19, 2010	21.58	22.26	21.47	21.94
323	AMEX	TNA	Thu, Feb 18, 2010	21.29	21.85	21.10	21.84
322	AMEX	TNA	Wed, Feb 17, 2010	21.17	21.44	20.83	21.31
321	AMEX	TNA	Tue, Feb 16, 2010	20.50	20.92	19.93	20.85
320	AMEX	TNA	Fri, Feb 12, 2010	18.88	19.88	18.71	19.87
319	AMEX	TNA	Thu, Feb 11, 2010	18.41	19.46	17.98	19.42
318	AMEX	TNA	Wed, Feb 10, 2010	18.24	18.68	17.69	18.51
317	AMEX	TNA	Tue, Feb 9, 2010	18.35	18.73	17.77	18.40
316	AMEX	TNA	Mon, Feb 8, 2010	18.02	18.52	17.63	17.69
315	AMEX	TNA	Fri, Feb 5, 2010	18.15	18.25	17.07	18.20
314	AMEX	TNA	Thu, Feb 4, 2010	19.59	19.60	17.95	18.03
313	AMEX	TNA	Wed, Feb 3, 2010	20.15	20.53	19.52	19.99
312	AMEX	TNA	Tue, Feb 2, 2010	19.87	20.46	19.38	20.36
311	AMEX	TNA	Mon, Feb 1, 2010	19.36	19.85	19.11	19.73
310	AMEX	TNA	Fri, Jan 29, 2010	19.94	20.58	18.94	19.02
309	AMEX	TNA	Thu, Jan 28, 2010	20.85	20.89	19.15	19.68
308	AMEX	TNA	Wed, Jan 27, 2010	19.85	20.82	19.64	20.71
307	AMEX	TNA	Tue, Jan 26, 2010	20.48	20.92	20.04	20.15
306	AMEX	TNA	Mon, Jan 25, 2010	20.96	21.04	20.24	20.68
305	AMEX	TNA	Fri, Jan 22, 2010	21.72	22.03	20.39	20.54
304	AMEX	TNA	Thu, Jan 21, 2010	23.03	23.54	21.60	21.76
303	AMEX	TNA	Wed, Jan 20, 2010	23.47	23.48	22.17	22.96
302	AMEX	TNA	Tue, Jan 19, 2010	22.96	23.99	22.96	23.96
301	AMEX	TNA	Fri, Jan 15, 2010	23.78	23.96	22.31	22.74
300	AMEX	TNA	Thu, Jan 14, 2010	23.25	23.96	23.11	23.74
299	AMEX	TNA	Wed, Jan 13, 2010	22.85	23.62	22.28	23.48
298	AMEX	TNA	Tue, Jan 12, 2010	22.97	23.28	22.31	22.60
297	AMEX	TNA	Mon, Jan 11, 2010	23.99	24.08	23.13	23.43
296	AMEX	TNA	Fri, Jan 8, 2010	23.03	23.65	22.89	23.65
295	AMEX	TNA	Thu, Jan 7, 2010	22.80	23.33	22.19	23.29
294	AMEX	TNA	Wed, Jan 6, 2010	22.85	23.21	22.62	22.80
293	AMEX	TNA	Tue, Jan 5, 2010	22.95	23.26	22.35	22.83
292	AMEX	TNA	Mon, Jan 4, 2010	22.33	23.08	22.32	23.08
291	AMEX	TNA	Thu, Dec 31, 2009	22.32	22.63	21.35	21.37
290	AMEX	TNA	Wed, Dec 30, 2009	22.10	22.55	21.71	22.29
289	AMEX	TNA	Tue, Dec 29, 2009	22.55	22.63	22.27	22.32
288	AMEX	TNA	Mon, Dec 28, 2009	22.70	22.70	22.04	22.37
287	AMEX	TNA	Thu, Dec 24, 2009	22.33	22.46	22.20	22.40
286	AMEX	TNA	Wed, Dec 23, 2009	21.73	22.18	21.35	22.16
285	AMEX	TNA	Tue, Dec 22, 2009	20.85	21.40	20.70	21.32
284	AMEX	TNA	Mon, Dec 21, 2009	20.35	20.84	20.35	20.72
283	AMEX	TNA	Fri, Dec 18, 2009	19.84	19.93	19.16	19.93
282	AMEX	TNA	Thu, Dec 17, 2009	19.74	19.97	19.02	19.43
281	AMEX	TNA	Wed, Dec 16, 2009	20.12	20.41	19.74	20.09
280	AMEX	TNA	Tue, Dec 15, 2009	19.76	20.33	19.59	19.74
279	AMEX	TNA	Mon, Dec 14, 2009	19.47	19.91	18.85	19.88
278	AMEX	TNA	Fri, Dec 11, 2009	18.88	19.12	18.38	19.02
277	AMEX	TNA	Thu, Dec 10, 2009	19.00	19.29	18.29	18.53
276	AMEX	TNA	Wed, Dec 9, 2009	18.82	18.98	18.23	18.76
275	AMEX	TNA	Tue, Dec 8, 2009	19.03	19.32	18.29	18.91
274	AMEX	TNA	Mon, Dec 7, 2009	19.26	19.66	18.98	19.34
273	AMEX	TNA	Fri, Dec 4, 2009	19.11	19.70	18.22	19.27
272	AMEX	TNA	Thu, Dec 3, 2009	18.93	19.27	17.94	17.98
271	AMEX	TNA	Wed, Dec 2, 2009	18.06	19.10	18.05	18.64
270	AMEX	TNA	Tue, Dec 1, 2009	17.72	18.19	17.53	17.98
269	AMEX	TNA	Mon, Nov 30, 2009	16.85	17.27	16.14	17.19
268	AMEX	TNA	Fri, Nov 27, 2009	16.41	17.74	16.28	17.00
267	AMEX	TNA	Wed, Nov 25, 2009	18.71	18.80	18.28	18.33
266	AMEX	TNA	Tue, Nov 24, 2009	18.59	18.61	17.71	18.35
265	AMEX	TNA	Mon, Nov 23, 2009	18.47	19.25	18.31	18.63
264	AMEX	TNA	Fri, Nov 20, 2009	17.41	17.95	17.29	17.71
263	AMEX	TNA	Thu, Nov 19, 2009	21.09	21.19	19.64	20.09
262	AMEX	TNA	Wed, Nov 18, 2009	21.95	22.00	21.15	21.71
261	AMEX	TNA	Tue, Nov 17, 2009	21.67	22.09	21.30	21.84
260	AMEX	TNA	Mon, Nov 16, 2009	20.70	22.30	20.68	21.88
259	AMEX	TNA	Fri, Nov 13, 2009	19.92	20.52	19.20	20.30
258	AMEX	TNA	Thu, Nov 12, 2009	20.93	21.38	19.56	19.73
257	AMEX	TNA	Wed, Nov 11, 2009	20.98	21.50	20.41	20.89
256	AMEX	TNA	Tue, Nov 10, 2009	20.73	21.17	19.99	20.46
255	AMEX	TNA	Mon, Nov 9, 2009	20.25	20.92	20.23	20.90
254	AMEX	TNA	Fri, Nov 6, 2009	19.08	20.26	18.91	19.72
253	AMEX	TNA	Thu, Nov 5, 2009	18.67	19.78	18.48	19.65
252	AMEX	TNA	Wed, Nov 4, 2009	19.13	19.35	18.00	18.04
251	AMEX	TNA	Tue, Nov 3, 2009	17.61	18.77	17.44	18.76
250	AMEX	TNA	Mon, Nov 2, 2009	18.36	18.82	17.11	17.98
249	AMEX	TNA	Fri, Oct 30, 2009	19.42	19.49	17.72	18.05
248	AMEX	TNA	Thu, Oct 29, 2009	19.14	20.02	18.97	19.71
247	AMEX	TNA	Wed, Oct 28, 2009	20.52	20.76	18.44	18.63
246	AMEX	TNA	Tue, Oct 27, 2009	21.56	21.90	20.63	20.69
245	AMEX	TNA	Mon, Oct 26, 2009	22.36	23.34	21.21	21.48
244	AMEX	TNA	Fri, Oct 23, 2009	23.74	24.00	22.05	22.15
243	AMEX	TNA	Thu, Oct 22, 2009	22.60	23.90	21.84	23.59
242	AMEX	TNA	Wed, Oct 21, 2009	23.48	24.80	22.54	22.69
241	AMEX	TNA	Tue, Oct 20, 2009	24.67	24.75	23.20	23.57
240	AMEX	TNA	Mon, Oct 19, 2009	24.26	24.96	23.68	24.57
239	AMEX	TNA	Fri, Oct 16, 2009	24.29	24.43	23.39	24.03
238	AMEX	TNA	Thu, Oct 15, 2009	24.47	24.95	24.21	24.81
237	AMEX	TNA	Wed, Oct 14, 2009	24.51	24.95	23.91	24.84
236	AMEX	TNA	Tue, Oct 13, 2009	23.60	23.83	22.82	23.50
235	AMEX	TNA	Mon, Oct 12, 2009	24.13	24.45	23.41	23.76
234	AMEX	TNA	Fri, Oct 9, 2009	23.03	23.82	22.88	23.77
233	AMEX	TNA	Thu, Oct 8, 2009	22.96	23.60	22.58	22.94
232	AMEX	TNA	Wed, Oct 7, 2009	22.13	22.59	21.99	22.34
231	AMEX	TNA	Tue, Oct 6, 2009	21.64	22.64	21.50	22.28
230	AMEX	TNA	Mon, Oct 5, 2009	20.39	21.38	20.16	21.19
229	AMEX	TNA	Fri, Oct 2, 2009	19.86	20.62	19.60	20.11
228	AMEX	TNA	Thu, Oct 1, 2009	22.41	22.48	20.43	20.51
227	AMEX	TNA	Wed, Sep 30, 2009	23.55	23.68	21.74	22.56
226	AMEX	TNA	Tue, Sep 29, 2009	23.72	24.32	23.31	23.43
225	AMEX	TNA	Mon, Sep 28, 2009	22.58	24.05	22.35	23.70
224	AMEX	TNA	Fri, Sep 25, 2009	22.23	22.68	21.75	22.11
223	AMEX	TNA	Thu, Sep 24, 2009	24.10	24.32	22.03	22.52
222	AMEX	TNA	Wed, Sep 23, 2009	24.75	25.31	23.78	23.92
221	AMEX	TNA	Tue, Sep 22, 2009	24.58	24.85	24.09	24.56
220	AMEX	TNA	Mon, Sep 21, 2009	23.58	24.34	23.46	24.14
219	AMEX	TNA	Fri, Sep 18, 2009	24.42	24.43	23.49	24.22
218	AMEX	TNA	Thu, Sep 17, 2009	24.04	24.75	23.59	23.93
217	AMEX	TNA	Wed, Sep 16, 2009	22.98	24.13	22.79	24.12
216	AMEX	TNA	Tue, Sep 15, 2009	22.13	22.87	21.84	22.68
215	AMEX	TNA	Mon, Sep 14, 2009	20.98	22.20	20.88	22.17
214	AMEX	TNA	Fri, Sep 11, 2009	21.67	22.09	21.14	21.44
213	AMEX	TNA	Thu, Sep 10, 2009	20.70	21.62	20.22	21.47
212	AMEX	TNA	Wed, Sep 9, 2009	19.66	21.06	19.52	20.67
211	AMEX	TNA	Tue, Sep 8, 2009	19.69	19.73	19.05	19.71
210	AMEX	TNA	Fri, Sep 4, 2009	18.24	19.13	17.93	19.04
209	AMEX	TNA	Thu, Sep 3, 2009	18.00	18.33	17.33	18.32
208	AMEX	TNA	Wed, Sep 2, 2009	17.74	18.13	17.57	17.69
207	AMEX	TNA	Tue, Sep 1, 2009	18.95	20.21	17.79	17.97
206	AMEX	TNA	Mon, Aug 31, 2009	19.53	19.70	19.00	19.29
205	AMEX	TNA	Fri, Aug 28, 2009	21.17	21.35	19.76	20.16
204	AMEX	TNA	Thu, Aug 27, 2009	20.54	20.73	19.30	20.58
203	AMEX	TNA	Wed, Aug 26, 2009	20.43	20.90	20.14	20.63
202	AMEX	TNA	Tue, Aug 25, 2009	20.52	21.12	20.32	20.52
201	AMEX	TNA	Mon, Aug 24, 2009	20.53	20.91	19.95	20.17
200	AMEX	TNA	Fri, Aug 21, 2009	19.55	20.46	19.47	20.25
199	AMEX	TNA	Thu, Aug 20, 2009	18.24	19.07	18.01	18.94
198	AMEX	TNA	Wed, Aug 19, 2009	17.12	18.41	17.01	18.34
197	AMEX	TNA	Tue, Aug 18, 2009	17.39	18.02	17.13	17.70
196	AMEX	TNA	Mon, Aug 17, 2009	17.48	17.55	16.92	17.02
195	AMEX	TNA	Fri, Aug 14, 2009	19.73	19.79	18.03	18.58
194	AMEX	TNA	Thu, Aug 13, 2009	19.82	20.01	18.95	19.86
193	AMEX	TNA	Wed, Aug 12, 2009	18.53	20.06	18.52	19.37
192	AMEX	TNA	Tue, Aug 11, 2009	19.25	19.32	18.25	18.51
191	AMEX	TNA	Mon, Aug 10, 2009	19.22	19.83	18.99	19.51
190	AMEX	TNA	Fri, Aug 7, 2009	18.91	20.09	18.60	19.42
189	AMEX	TNA	Thu, Aug 6, 2009	19.11	19.27	17.91	18.05
188	AMEX	TNA	Wed, Aug 5, 2009	19.45	19.48	18.32	18.89
187	AMEX	TNA	Tue, Aug 4, 2009	18.52	19.63	18.48	19.42
186	AMEX	TNA	Mon, Aug 3, 2009	18.53	18.87	17.96	18.87
185	AMEX	TNA	Fri, Jul 31, 2009	17.86	18.53	17.83	17.88
184	AMEX	TNA	Thu, Jul 30, 2009	17.87	18.66	17.69	18.04
183	AMEX	TNA	Wed, Jul 29, 2009	17.11	17.40	16.86	17.17
182	AMEX	TNA	Tue, Jul 28, 2009	17.07	17.60	16.69	17.42
181	AMEX	TNA	Mon, Jul 27, 2009	17.12	17.49	16.75	17.38
180	AMEX	TNA	Fri, Jul 24, 2009	16.53	17.15	16.31	17.07
179	AMEX	TNA	Thu, Jul 23, 2009	15.39	17.10	15.33	16.83
178	AMEX	TNA	Wed, Jul 22, 2009	14.84	15.69	14.78	15.37
177	AMEX	TNA	Tue, Jul 21, 2009	15.58	15.60	14.49	15.05
176	AMEX	TNA	Mon, Jul 20, 2009	14.91	15.31	14.73	15.13
175	AMEX	TNA	Fri, Jul 17, 2009	14.91	14.94	14.50	14.63
174	AMEX	TNA	Thu, Jul 16, 2009	14.12	15.00	14.00	14.79
173	AMEX	TNA	Wed, Jul 15, 2009	13.50	14.38	13.34	14.22
172	AMEX	TNA	Tue, Jul 14, 2009	12.56	12.89	12.33	12.78
171	AMEX	TNA	Mon, Jul 13, 2009	11.85	12.57	11.23	12.54
170	AMEX	TNA	Fri, Jul 10, 2009	11.36	11.84	11.18	11.68
169	AMEX	TNA	Thu, Jul 9, 2009	11.91	11.97	11.51	11.60
168	AMEX	TNA	Wed, Jul 8, 2009	12.08	12.23	11.13	11.68
167	AMEX	TNA	Tue, Jul 7, 2009	12.69	12.79	11.93	11.94
166	AMEX	TNA	Mon, Jul 6, 2009	12.80	12.99	12.15	12.78
165	AMEX	TNA	Thu, Jul 2, 2009	13.94	13.95	12.96	13.19
164	AMEX	TNA	Wed, Jul 1, 2009	14.22	14.93	14.18	14.59
163	AMEX	TNA	Tue, Jun 30, 2009	14.14	14.42	13.75	13.89
162	AMEX	TNA	Mon, Jun 29, 2009	14.16	14.38	13.43	14.12
161	AMEX	TNA	Fri, Jun 26, 2009	13.80	14.38	13.60	14.02
160	AMEX	TNA	Thu, Jun 25, 2009	12.55	14.02	12.52	13.99
159	AMEX	TNA	Wed, Jun 24, 2009	12.85	13.38	12.68	12.86
158	AMEX	TNA	Tue, Jun 23, 2009	13.01	13.15	12.46	12.52
157	AMEX	TNA	Mon, Jun 22, 2009	14.03	14.06	12.80	12.83
156	AMEX	TNA	Fri, Jun 19, 2009	14.64	14.80	14.15	14.34
155	AMEX	TNA	Thu, Jun 18, 2009	13.88	14.31	13.49	14.09
154	AMEX	TNA	Wed, Jun 17, 2009	13.65	14.34	13.25	13.87
153	AMEX	TNA	Tue, Jun 16, 2009	14.69	14.76	13.50	13.63
152	AMEX	TNA	Mon, Jun 15, 2009	14.96	14.98	13.89	14.36
151	AMEX	TNA	Fri, Jun 12, 2009	15.17	15.64	14.85	15.60
150	AMEX	TNA	Thu, Jun 11, 2009	15.52	16.18	15.44	15.45
149	AMEX	TNA	Wed, Jun 10, 2009	16.14	16.15	14.60	15.50
148	AMEX	TNA	Tue, Jun 9, 2009	15.67	16.05	15.45	15.63
147	AMEX	TNA	Mon, Jun 8, 2009	15.66	16.07	14.99	15.50
146	AMEX	TNA	Fri, Jun 5, 2009	16.45	16.54	15.57	15.96
145	AMEX	TNA	Thu, Jun 4, 2009	15.61	16.05	15.05	15.98
144	AMEX	TNA	Wed, Jun 3, 2009	15.21	15.40	14.75	15.33
143	AMEX	TNA	Tue, Jun 2, 2009	14.92	15.85	14.68	15.59
142	AMEX	TNA	Mon, Jun 1, 2009	14.48	15.29	14.27	15.06
141	AMEX	TNA	Fri, May 29, 2009	12.94	13.58	12.69	13.50
140	AMEX	TNA	Thu, May 28, 2009	13.05	13.21	11.94	12.75
139	AMEX	TNA	Wed, May 27, 2009	13.22	13.70	12.62	12.62
138	AMEX	TNA	Tue, May 26, 2009	11.48	13.52	11.47	13.38
137	AMEX	TNA	Fri, May 22, 2009	12.38	12.47	11.82	11.84
136	AMEX	TNA	Thu, May 21, 2009	12.17	12.51	11.55	12.18
135	AMEX	TNA	Wed, May 20, 2009	13.37	14.05	12.62	12.69
134	AMEX	TNA	Tue, May 19, 2009	12.98	13.46	12.57	13.03
133	AMEX	TNA	Mon, May 18, 2009	12.24	13.14	12.13	13.00
132	AMEX	TNA	Fri, May 15, 2009	11.94	12.36	11.52	11.86
131	AMEX	TNA	Thu, May 14, 2009	11.59	12.57	11.37	12.03
130	AMEX	TNA	Wed, May 13, 2009	12.67	12.73	11.49	11.53
129	AMEX	TNA	Tue, May 12, 2009	14.16	14.35	12.66	13.35
128	AMEX	TNA	Mon, May 11, 2009	13.72	14.21	13.49	13.89
127	AMEX	TNA	Fri, May 8, 2009	13.86	14.66	13.47	14.51
126	AMEX	TNA	Thu, May 7, 2009	14.80	14.90	12.87	13.25
125	AMEX	TNA	Wed, May 6, 2009	14.53	14.77	13.38	14.16
124	AMEX	TNA	Tue, May 5, 2009	14.10	14.32	13.50	13.99
123	AMEX	TNA	Mon, May 4, 2009	13.31	14.35	13.16	14.30
122	AMEX	TNA	Fri, May 1, 2009	12.80	13.27	12.59	12.92
121	AMEX	TNA	Thu, Apr 30, 2009	13.62	14.02	12.74	12.75
120	AMEX	TNA	Wed, Apr 29, 2009	12.15	13.44	12.03	13.02
119	AMEX	TNA	Tue, Apr 28, 2009	11.23	12.29	11.13	11.69
118	AMEX	TNA	Mon, Apr 27, 2009	11.41	12.13	11.26	11.62
117	AMEX	TNA	Fri, Apr 24, 2009	11.67	12.48	11.36	11.96
116	AMEX	TNA	Thu, Apr 23, 2009	11.63	11.70	10.80	11.33
115	AMEX	TNA	Wed, Apr 22, 2009	10.96	12.40	10.83	11.39
114	AMEX	TNA	Tue, Apr 21, 2009	10.25	11.58	10.15	11.49
113	AMEX	TNA	Mon, Apr 20, 2009	11.53	11.70	10.33	10.44
112	AMEX	TNA	Fri, Apr 17, 2009	12.05	12.69	11.68	12.27
111	AMEX	TNA	Thu, Apr 16, 2009	11.45	12.25	10.88	11.97
110	AMEX	TNA	Wed, Apr 15, 2009	10.38	11.15	10.29	11.02
109	AMEX	TNA	Tue, Apr 14, 2009	11.07	11.48	10.54	10.60
108	AMEX	TNA	Mon, Apr 13, 2009	11.25	11.84	10.86	11.60
107	AMEX	TNA	Thu, Apr 9, 2009	10.70	11.61	10.59	11.58
106	AMEX	TNA	Wed, Apr 8, 2009	9.54	9.97	9.33	9.95
105	AMEX	TNA	Tue, Apr 7, 2009	9.92	10.18	9.28	9.36
104	AMEX	TNA	Mon, Apr 6, 2009	10.53	10.62	9.89	10.46
103	AMEX	TNA	Fri, Apr 3, 2009	10.45	11.00	10.14	10.97
102	AMEX	TNA	Thu, Apr 2, 2009	10.03	10.95	9.85	10.52
101	AMEX	TNA	Wed, Apr 1, 2009	8.29	9.30	8.16	9.19
100	AMEX	TNA	Tue, Mar 31, 2009	8.82	9.49	8.50	8.68
99	AMEX	TNA	Mon, Mar 30, 2009	8.51	8.59	7.94	8.50
98	AMEX	TNA	Fri, Mar 27, 2009	9.78	10.04	9.24	9.30
97	AMEX	TNA	Thu, Mar 26, 2009	9.65	10.34	9.34	10.29
96	AMEX	TNA	Wed, Mar 25, 2009	8.80	9.60	8.08	9.28
95	AMEX	TNA	Tue, Mar 24, 2009	9.26	9.57	8.51	8.60
94	AMEX	TNA	Mon, Mar 23, 2009	8.50	9.68	8.25	9.65
93	AMEX	TNA	Fri, Mar 20, 2009	8.80	8.90	7.68	7.68
92	AMEX	TNA	Thu, Mar 19, 2009	9.25	9.27	8.42	8.60
91	AMEX	TNA	Wed, Mar 18, 2009	7.92	9.08	7.73	8.87
90	AMEX	TNA	Tue, Mar 17, 2009	7.12	8.03	6.93	8.03
89	AMEX	TNA	Mon, Mar 16, 2009	7.76	7.95	7.01	7.03
88	AMEX	TNA	Fri, Mar 13, 2009	7.48	7.66	7.15	7.54
87	AMEX	TNA	Thu, Mar 12, 2009	6.07	7.39	5.86	7.25
86	AMEX	TNA	Wed, Mar 11, 2009	6.36	6.73	5.99	6.14
85	AMEX	TNA	Tue, Mar 10, 2009	5.54	6.22	5.48	6.16
84	AMEX	TNA	Mon, Mar 9, 2009	5.33	5.75	5.11	5.17
83	AMEX	TNA	Fri, Mar 6, 2009	5.64	5.88	5.14	5.55
82	AMEX	TNA	Thu, Mar 5, 2009	6.14	6.36	5.44	5.48
81	AMEX	TNA	Wed, Mar 4, 2009	6.43	6.85	6.15	6.52
80	AMEX	TNA	Tue, Mar 3, 2009	6.78	6.84	6.03	6.15
79	AMEX	TNA	Mon, Mar 2, 2009	7.30	7.41	6.43	6.49
78	AMEX	TNA	Fri, Feb 27, 2009	7.54	8.27	7.51	7.77
77	AMEX	TNA	Thu, Feb 26, 2009	8.76	8.85	7.88	8.05
76	AMEX	TNA	Wed, Feb 25, 2009	8.89	9.10	8.05	8.44
75	AMEX	TNA	Tue, Feb 24, 2009	8.44	9.26	8.19	9.05
74	AMEX	TNA	Mon, Feb 23, 2009	9.40	9.45	8.10	8.16
73	AMEX	TNA	Fri, Feb 20, 2009	9.04	9.57	8.60	9.23
72	AMEX	TNA	Thu, Feb 19, 2009	10.40	10.51	9.57	9.63
71	AMEX	TNA	Wed, Feb 18, 2009	10.78	10.82	9.93	10.06
70	AMEX	TNA	Tue, Feb 17, 2009	10.58	11.06	10.44	10.53
69	AMEX	TNA	Fri, Feb 13, 2009	12.27	12.74	11.85	11.87
68	AMEX	TNA	Thu, Feb 12, 2009	11.47	12.34	10.98	12.26
67	AMEX	TNA	Wed, Feb 11, 2009	12.06	12.33	11.48	12.00
66	AMEX	TNA	Tue, Feb 10, 2009	13.46	14.05	11.75	11.96
65	AMEX	TNA	Mon, Feb 9, 2009	13.74	14.07	13.27	13.71
64	AMEX	TNA	Fri, Feb 6, 2009	12.61	14.03	12.46	13.85
63	AMEX	TNA	Thu, Feb 5, 2009	11.83	13.07	11.63	12.48
62	AMEX	TNA	Wed, Feb 4, 2009	12.45	13.16	11.89	12.11
61	AMEX	TNA	Tue, Feb 3, 2009	12.51	12.73	11.86	12.38
60	AMEX	TNA	Mon, Feb 2, 2009	11.23	12.40	11.22	12.17
59	AMEX	TNA	Fri, Jan 30, 2009	12.94	13.13	11.59	11.84
58	AMEX	TNA	Thu, Jan 29, 2009	13.65	13.75	12.51	12.61
57	AMEX	TNA	Wed, Jan 28, 2009	13.48	14.44	13.38	14.16
56	AMEX	TNA	Tue, Jan 27, 2009	12.45	13.07	12.18	12.70
55	AMEX	TNA	Mon, Jan 26, 2009	11.90	13.10	11.75	12.26
54	AMEX	TNA	Fri, Jan 23, 2009	10.85	12.44	10.70	11.94
53	AMEX	TNA	Thu, Jan 22, 2009	12.02	12.74	11.09	11.73
52	AMEX	TNA	Wed, Jan 21, 2009	11.70	13.00	10.97	12.79
51	AMEX	TNA	Tue, Jan 20, 2009	13.47	13.76	11.20	11.22
50	AMEX	TNA	Fri, Jan 16, 2009	14.48	14.50	12.71	13.99
49	AMEX	TNA	Thu, Jan 15, 2009	13.02	14.04	11.75	13.69
48	AMEX	TNA	Wed, Jan 14, 2009	13.95	14.27	12.87	12.95
47	AMEX	TNA	Tue, Jan 13, 2009	14.24	15.15	14.04	14.91
46	AMEX	TNA	Mon, Jan 12, 2009	15.54	15.71	14.16	14.34
45	AMEX	TNA	Fri, Jan 9, 2009	17.82	17.87	15.50	15.75
44	AMEX	TNA	Thu, Jan 8, 2009	17.08	17.87	16.88	17.79
43	AMEX	TNA	Wed, Jan 7, 2009	18.02	18.29	16.69	17.44
42	AMEX	TNA	Tue, Jan 6, 2009	18.72	19.82	18.36	19.20
41	AMEX	TNA	Mon, Jan 5, 2009	18.28	18.68	17.15	18.30
40	AMEX	TNA	Fri, Jan 2, 2009	17.52	18.49	16.91	17.96
39	AMEX	TNA	Wed, Dec 31, 2008	16.02	18.08	15.94	17.05
38	AMEX	TNA	Tue, Dec 30, 2008	14.99	15.95	14.70	15.86
37	AMEX	TNA	Mon, Dec 29, 2008	15.31	15.51	13.97	14.54
36	AMEX	TNA	Fri, Dec 26, 2008	15.35	15.50	14.72	15.38
35	AMEX	TNA	Wed, Dec 24, 2008	14.78	15.10	14.25	14.88
34	AMEX	TNA	Tue, Dec 23, 2008	15.75	16.00	14.39	14.65
33	AMEX	TNA	Mon, Dec 22, 2008	16.67	16.73	13.86	13.97
32	AMEX	TNA	Fri, Dec 19, 2008	16.75	17.72	16.00	16.50
31	AMEX	TNA	Thu, Dec 18, 2008	16.53	17.40	15.07	16.14
30	AMEX	TNA	Wed, Dec 17, 2008	15.69	17.29	15.30	16.55
29	AMEX	TNA	Tue, Dec 16, 2008	14.25	16.12	14.16	15.92
28	AMEX	TNA	Mon, Dec 15, 2008	15.22	15.37	12.80	13.48
27	AMEX	TNA	Fri, Dec 12, 2008	12.44	15.00	12.36	14.84
26	AMEX	TNA	Thu, Dec 11, 2008	15.44	16.13	13.02	13.54
25	AMEX	TNA	Wed, Dec 10, 2008	15.40	16.62	15.04	15.92
24	AMEX	TNA	Tue, Dec 9, 2008	15.85	17.62	14.47	14.92
23	AMEX	TNA	Mon, Dec 8, 2008	15.58	16.78	15.29	16.31
22	AMEX	TNA	Fri, Dec 5, 2008	12.22	14.59	11.31	14.42
21	AMEX	TNA	Thu, Dec 4, 2008	13.48	14.98	12.04	12.82
20	AMEX	TNA	Wed, Dec 3, 2008	12.03	14.49	11.92	14.16
19	AMEX	TNA	Tue, Dec 2, 2008	11.95	13.05	11.22	12.92
18	AMEX	TNA	Mon, Dec 1, 2008	15.66	15.87	10.75	11.24
17	AMEX	TNA	Fri, Nov 28, 2008	15.99	17.33	15.76	17.33
16	AMEX	TNA	Wed, Nov 26, 2008	13.14	16.64	13.04	16.50
15	AMEX	TNA	Tue, Nov 25, 2008	14.02	14.22	12.56	14.01
14	AMEX	TNA	Mon, Nov 24, 2008	11.75	13.86	11.20	13.36
13	AMEX	TNA	Fri, Nov 21, 2008	11.10	11.24	8.54	11.06
12	AMEX	TNA	Thu, Nov 20, 2008	11.67	12.55	9.50	9.57
11	AMEX	TNA	Wed, Nov 19, 2008	15.54	16.00	12.00	12.12
10	AMEX	TNA	Tue, Nov 18, 2008	16.31	16.90	13.85	15.84
9	AMEX	TNA	Mon, Nov 17, 2008	16.21	17.50	15.75	16.13
8	AMEX	TNA	Fri, Nov 14, 2008	19.88	20.55	16.33	16.47
7	AMEX	TNA	Thu, Nov 13, 2008	17.50	21.30	14.49	21.30
6	AMEX	TNA	Wed, Nov 12, 2008	19.54	19.89	17.00	17.00
5	AMEX	TNA	Tue, Nov 11, 2008	21.19	22.61	20.14	20.66
4	AMEX	TNA	Mon, Nov 10, 2008	25.15	25.24	21.26	21.86
3	AMEX	TNA	Fri, Nov 7, 2008	22.88	24.08	21.94	23.65
2	AMEX	TNA	Thu, Nov 6, 2008	24.95	24.95	22.40	22.45
1	AMEX	TNA	Wed, Nov 5, 2008	28.75	29.44	24.67	24.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Small Cap Bull 3X Shares AMEX:TNA 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