iShares MSCI Kokusai ETF AMEX:TOK Historical Prices

Below are the 4079 trading days of historical prices for TOK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4079	AMEX	TOK	Fri, Apr 19, 2024	102.38	102.38	101.89	101.89
4078	AMEX	TOK	Thu, Apr 18, 2024	103.24	103.34	102.55	102.55
4077	AMEX	TOK	Wed, Apr 17, 2024	103.69	103.69	102.70	102.86
4076	AMEX	TOK	Tue, Apr 16, 2024	103.12	103.49	103.12	103.15
4075	AMEX	TOK	Mon, Apr 15, 2024	105.03	105.09	103.55	103.55
4074	AMEX	TOK	Fri, Apr 12, 2024	105.21	105.63	104.52	104.52
4073	AMEX	TOK	Thu, Apr 11, 2024	105.79	106.21	105.47	106.21
4072	AMEX	TOK	Wed, Apr 10, 2024	105.49	105.83	105.21	105.66
4071	AMEX	TOK	Tue, Apr 9, 2024	106.92	106.92	106.25	106.51
4070	AMEX	TOK	Mon, Apr 8, 2024	106.64	106.74	106.55	106.55
4069	AMEX	TOK	Fri, Apr 5, 2024	105.61	106.49	105.61	106.47
4068	AMEX	TOK	Thu, Apr 4, 2024	107.48	107.48	105.63	105.63
4067	AMEX	TOK	Wed, Apr 3, 2024	106.17	106.96	106.17	106.66
4066	AMEX	TOK	Tue, Apr 2, 2024	106.36	106.42	106.17	106.42
4065	AMEX	TOK	Mon, Apr 1, 2024	107.41	107.41	107.19	107.20
4064	AMEX	TOK	Thu, Mar 28, 2024	107.31	107.54	107.31	107.47
4063	AMEX	TOK	Wed, Mar 27, 2024	107.05	107.32	107.05	107.32
4062	AMEX	TOK	Tue, Mar 26, 2024	106.99	106.99	106.43	106.43
4061	AMEX	TOK	Mon, Mar 25, 2024	106.71	106.93	106.69	106.77
4060	AMEX	TOK	Fri, Mar 22, 2024	107.18	107.18	107.06	107.06
4059	AMEX	TOK	Thu, Mar 21, 2024	107.32	107.51	107.25	107.25
4058	AMEX	TOK	Wed, Mar 20, 2024	106.49	106.90	106.49	106.90
4057	AMEX	TOK	Tue, Mar 19, 2024	105.92	105.92	105.92	105.92
4056	AMEX	TOK	Mon, Mar 18, 2024	105.64	105.82	105.43	105.43
4055	AMEX	TOK	Fri, Mar 15, 2024	105.21	105.21	105.05	105.05
4054	AMEX	TOK	Thu, Mar 14, 2024	105.78	105.78	105.61	105.61
4053	AMEX	TOK	Wed, Mar 13, 2024	106.09	106.14	106.09	106.14
4052	AMEX	TOK	Tue, Mar 12, 2024	105.38	106.20	105.38	106.20
4051	AMEX	TOK	Mon, Mar 11, 2024	104.96	105.10	104.57	105.10
4050	AMEX	TOK	Fri, Mar 8, 2024	106.11	106.11	105.23	105.23
4049	AMEX	TOK	Thu, Mar 7, 2024	105.20	105.85	105.20	105.85
4048	AMEX	TOK	Wed, Mar 6, 2024	104.52	104.83	104.42	104.57
4047	AMEX	TOK	Tue, Mar 5, 2024	104.50	104.50	103.82	103.82
4046	AMEX	TOK	Mon, Mar 4, 2024	104.94	105.01	104.79	104.79
4045	AMEX	TOK	Fri, Mar 1, 2024	104.08	104.92	104.08	104.92
4044	AMEX	TOK	Thu, Feb 29, 2024	103.93	104.15	103.86	104.15
4043	AMEX	TOK	Wed, Feb 28, 2024	103.50	103.57	103.49	103.57
4042	AMEX	TOK	Tue, Feb 27, 2024	103.77	103.92	103.77	103.92
4041	AMEX	TOK	Mon, Feb 26, 2024	104.18	104.18	103.82	103.82
4040	AMEX	TOK	Fri, Feb 23, 2024	104.12	104.23	103.98	104.13
4039	AMEX	TOK	Thu, Feb 22, 2024	103.13	104.00	103.13	103.90
4038	AMEX	TOK	Wed, Feb 21, 2024	101.99	101.99	101.99	101.99
4037	AMEX	TOK	Tue, Feb 20, 2024	102.38	102.38	101.88	101.95
4036	AMEX	TOK	Fri, Feb 16, 2024	102.34	102.44	102.34	102.44
4035	AMEX	TOK	Thu, Feb 15, 2024	102.10	102.72	102.10	102.72
4034	AMEX	TOK	Wed, Feb 14, 2024	101.41	101.94	101.41	101.94
4033	AMEX	TOK	Tue, Feb 13, 2024	101.17	101.39	100.31	100.82
4032	AMEX	TOK	Mon, Feb 12, 2024	102.34	102.79	102.34	102.46
4031	AMEX	TOK	Fri, Feb 9, 2024	102.47	102.47	102.47	102.47
4030	AMEX	TOK	Thu, Feb 8, 2024	101.88	101.89	101.88	101.89
4029	AMEX	TOK	Wed, Feb 7, 2024	101.51	101.90	101.51	101.84
4028	AMEX	TOK	Tue, Feb 6, 2024	101.25	101.25	101.25	101.25
4027	AMEX	TOK	Mon, Feb 5, 2024	101.06	101.11	101.02	101.02
4026	AMEX	TOK	Fri, Feb 2, 2024	100.49	101.45	100.49	101.38
4025	AMEX	TOK	Thu, Feb 1, 2024	99.69	101.15	99.69	101.15
4024	AMEX	TOK	Wed, Jan 31, 2024	100.83	100.83	99.66	99.66
4023	AMEX	TOK	Tue, Jan 30, 2024	101.00	101.00	100.98	100.98
4022	AMEX	TOK	Mon, Jan 29, 2024	100.19	100.95	100.19	100.95
4021	AMEX	TOK	Fri, Jan 26, 2024	100.30	100.30	100.30	100.30
4020	AMEX	TOK	Thu, Jan 25, 2024	100.09	100.12	99.95	100.12
4019	AMEX	TOK	Wed, Jan 24, 2024	100.15	100.15	99.69	99.69
4018	AMEX	TOK	Tue, Jan 23, 2024	99.35	99.40	99.10	99.40
4017	AMEX	TOK	Mon, Jan 22, 2024	99.18	99.30	99.18	99.24
4016	AMEX	TOK	Fri, Jan 19, 2024	98.05	98.96	98.05	98.96
4015	AMEX	TOK	Thu, Jan 18, 2024	97.41	98.02	97.41	98.02
4014	AMEX	TOK	Wed, Jan 17, 2024	97.14	97.18	96.76	97.18
4013	AMEX	TOK	Tue, Jan 16, 2024	98.10	98.10	97.72	97.72
4012	AMEX	TOK	Fri, Jan 12, 2024	98.55	98.55	98.55	98.55
4011	AMEX	TOK	Thu, Jan 11, 2024	98.76	98.76	98.18	98.42
4010	AMEX	TOK	Wed, Jan 10, 2024	98.06	98.66	98.06	98.52
4009	AMEX	TOK	Tue, Jan 9, 2024	97.92	98.03	97.79	98.03
4008	AMEX	TOK	Mon, Jan 8, 2024	97.17	98.36	97.17	98.36
4007	AMEX	TOK	Fri, Jan 5, 2024	96.96	97.23	96.96	97.11
4006	AMEX	TOK	Thu, Jan 4, 2024	97.14	97.20	97.07	97.07
4005	AMEX	TOK	Wed, Jan 3, 2024	97.34	97.34	97.14	97.14
4004	AMEX	TOK	Tue, Jan 2, 2024	98.15	98.15	97.87	97.87
4003	AMEX	TOK	Fri, Dec 29, 2023	98.85	98.93	98.72	98.72
4002	AMEX	TOK	Thu, Dec 28, 2023	98.97	99.36	98.89	98.89
4001	AMEX	TOK	Wed, Dec 27, 2023	98.76	98.92	98.76	98.92
4000	AMEX	TOK	Tue, Dec 26, 2023	98.29	98.80	98.29	98.80
3999	AMEX	TOK	Fri, Dec 22, 2023	98.28	98.73	98.09	98.29
3998	AMEX	TOK	Thu, Dec 21, 2023	97.60	98.13	97.60	98.13
3997	AMEX	TOK	Wed, Dec 20, 2023	98.41	98.59	97.10	97.10
3996	AMEX	TOK	Tue, Dec 19, 2023	99.41	99.41	99.41	98.36
3995	AMEX	TOK	Mon, Dec 18, 2023	98.50	98.70	98.42	98.42
3994	AMEX	TOK	Fri, Dec 15, 2023	98.34	98.36	98.20	98.36
3993	AMEX	TOK	Thu, Dec 14, 2023	98.50	98.57	98.50	98.54
3992	AMEX	TOK	Wed, Dec 13, 2023	96.67	97.98	96.67	97.98
3991	AMEX	TOK	Tue, Dec 12, 2023	96.08	96.62	96.08	96.62
3990	AMEX	TOK	Mon, Dec 11, 2023	95.75	96.34	95.75	96.31
3989	AMEX	TOK	Fri, Dec 8, 2023	95.36	95.95	95.36	95.95
3988	AMEX	TOK	Thu, Dec 7, 2023	95.19	95.55	95.19	95.55
3987	AMEX	TOK	Wed, Dec 6, 2023	95.58	95.58	94.85	94.85
3986	AMEX	TOK	Tue, Dec 5, 2023	95.13	95.13	95.13	95.13
3985	AMEX	TOK	Mon, Dec 4, 2023	94.97	95.31	94.97	95.31
3984	AMEX	TOK	Fri, Dec 1, 2023	95.00	95.69	94.97	95.66
3983	AMEX	TOK	Thu, Nov 30, 2023	94.99	94.99	94.99	94.99
3982	AMEX	TOK	Wed, Nov 29, 2023	95.05	95.05	94.79	94.79
3981	AMEX	TOK	Tue, Nov 28, 2023	94.63	94.92	94.54	94.73
3980	AMEX	TOK	Mon, Nov 27, 2023	94.53	94.66	94.53	94.66
3979	AMEX	TOK	Fri, Nov 24, 2023	94.55	94.78	94.55	94.65
3978	AMEX	TOK	Wed, Nov 22, 2023	94.49	94.65	94.49	94.65
3977	AMEX	TOK	Tue, Nov 21, 2023	94.23	94.43	94.23	94.35
3976	AMEX	TOK	Mon, Nov 20, 2023	93.79	94.51	93.79	94.51
3975	AMEX	TOK	Fri, Nov 17, 2023	93.63	93.91	93.60	93.91
3974	AMEX	TOK	Thu, Nov 16, 2023	93.31	93.55	93.26	93.49
3973	AMEX	TOK	Wed, Nov 15, 2023	93.65	93.65	93.31	93.31
3972	AMEX	TOK	Tue, Nov 14, 2023	92.59	93.46	92.59	93.34
3971	AMEX	TOK	Mon, Nov 13, 2023	91.06	91.49	91.06	91.42
3970	AMEX	TOK	Fri, Nov 10, 2023	90.06	91.34	89.90	91.11
3969	AMEX	TOK	Thu, Nov 9, 2023	91.03	91.03	90.14	90.14
3968	AMEX	TOK	Wed, Nov 8, 2023	90.77	90.77	90.71	90.74
3967	AMEX	TOK	Tue, Nov 7, 2023	90.59	90.59	90.59	90.59
3966	AMEX	TOK	Mon, Nov 6, 2023	90.47	90.47	90.47	90.47
3965	AMEX	TOK	Fri, Nov 3, 2023	90.04	90.77	90.04	90.46
3964	AMEX	TOK	Thu, Nov 2, 2023	88.74	89.49	88.74	89.49
3963	AMEX	TOK	Wed, Nov 1, 2023	86.90	87.80	86.90	87.80
3962	AMEX	TOK	Tue, Oct 31, 2023	86.92	86.92	86.37	86.37
3961	AMEX	TOK	Mon, Oct 30, 2023	86.20	86.59	86.20	86.59
3960	AMEX	TOK	Fri, Oct 27, 2023	86.17	86.17	85.43	85.44
3959	AMEX	TOK	Thu, Oct 26, 2023	86.59	86.59	86.08	86.08
3958	AMEX	TOK	Wed, Oct 25, 2023	87.78	87.78	86.85	86.85
3957	AMEX	TOK	Tue, Oct 24, 2023	87.66	88.05	87.66	88.05
3956	AMEX	TOK	Mon, Oct 23, 2023	87.30	87.83	87.30	87.42
3955	AMEX	TOK	Fri, Oct 20, 2023	87.78	87.80	87.56	87.56
3954	AMEX	TOK	Thu, Oct 19, 2023	89.10	89.35	88.55	88.55
3953	AMEX	TOK	Wed, Oct 18, 2023	89.89	89.90	89.26	89.44
3952	AMEX	TOK	Tue, Oct 17, 2023	90.07	90.59	90.07	90.59
3951	AMEX	TOK	Mon, Oct 16, 2023	90.00	90.46	90.00	90.46
3950	AMEX	TOK	Fri, Oct 13, 2023	90.15	90.15	89.48	89.48
3949	AMEX	TOK	Thu, Oct 12, 2023	90.78	90.78	90.03	90.03
3948	AMEX	TOK	Wed, Oct 11, 2023	90.41	90.70	90.04	90.69
3947	AMEX	TOK	Tue, Oct 10, 2023	89.75	90.63	89.75	90.28
3946	AMEX	TOK	Mon, Oct 9, 2023	88.79	89.61	88.77	89.61
3945	AMEX	TOK	Fri, Oct 6, 2023	87.93	89.30	87.78	89.30
3944	AMEX	TOK	Thu, Oct 5, 2023	88.18	88.18	88.18	88.18
3943	AMEX	TOK	Wed, Oct 4, 2023	87.61	88.13	87.42	88.13
3942	AMEX	TOK	Tue, Oct 3, 2023	88.32	88.32	87.42	87.42
3941	AMEX	TOK	Mon, Oct 2, 2023	88.85	88.85	88.35	88.61
3940	AMEX	TOK	Fri, Sep 29, 2023	89.20	89.20	89.03	89.03
3939	AMEX	TOK	Thu, Sep 28, 2023	89.23	89.23	89.23	89.23
3938	AMEX	TOK	Wed, Sep 27, 2023	88.75	88.75	88.44	88.73
3937	AMEX	TOK	Tue, Sep 26, 2023	89.36	89.40	88.52	88.52
3936	AMEX	TOK	Mon, Sep 25, 2023	89.41	89.82	89.41	89.82
3935	AMEX	TOK	Fri, Sep 22, 2023	90.04	90.04	89.74	89.74
3934	AMEX	TOK	Thu, Sep 21, 2023	90.88	90.88	89.89	89.89
3933	AMEX	TOK	Wed, Sep 20, 2023	92.25	92.25	91.45	91.45
3932	AMEX	TOK	Tue, Sep 19, 2023	91.64	92.00	91.52	92.00
3931	AMEX	TOK	Mon, Sep 18, 2023	92.14	92.14	92.14	92.14
3930	AMEX	TOK	Fri, Sep 15, 2023	93.08	93.08	92.28	92.28
3929	AMEX	TOK	Thu, Sep 14, 2023	92.73	93.13	92.73	93.13
3928	AMEX	TOK	Wed, Sep 13, 2023	92.33	92.79	92.24	92.27
3927	AMEX	TOK	Tue, Sep 12, 2023	92.55	92.58	92.28	92.28
3926	AMEX	TOK	Mon, Sep 11, 2023	92.58	92.72	92.58	92.70
3925	AMEX	TOK	Fri, Sep 8, 2023	92.07	92.33	92.03	92.03
3924	AMEX	TOK	Thu, Sep 7, 2023	91.77	92.10	91.68	92.08
3923	AMEX	TOK	Wed, Sep 6, 2023	92.65	92.65	91.97	92.17
3922	AMEX	TOK	Tue, Sep 5, 2023	92.89	93.13	92.84	92.84
3921	AMEX	TOK	Fri, Sep 1, 2023	93.41	93.41	93.39	93.39
3920	AMEX	TOK	Thu, Aug 31, 2023	93.46	93.46	93.31	93.31
3919	AMEX	TOK	Wed, Aug 30, 2023	93.26	93.50	93.26	93.46
3918	AMEX	TOK	Tue, Aug 29, 2023	93.00	93.15	93.00	93.15
3917	AMEX	TOK	Mon, Aug 28, 2023	91.70	91.82	91.70	91.82
3916	AMEX	TOK	Fri, Aug 25, 2023	90.87	91.16	90.52	91.16
3915	AMEX	TOK	Thu, Aug 24, 2023	91.16	91.16	90.61	90.61
3914	AMEX	TOK	Wed, Aug 23, 2023	91.80	91.86	91.73	91.73
3913	AMEX	TOK	Tue, Aug 22, 2023	91.31	91.31	90.83	90.83
3912	AMEX	TOK	Mon, Aug 21, 2023	90.67	91.06	90.67	91.06
3911	AMEX	TOK	Fri, Aug 18, 2023	89.96	90.46	89.96	90.46
3910	AMEX	TOK	Thu, Aug 17, 2023	91.41	91.41	90.58	90.58
3909	AMEX	TOK	Wed, Aug 16, 2023	91.30	91.30	91.24	91.24
3908	AMEX	TOK	Tue, Aug 15, 2023	92.71	92.71	91.91	91.91
3907	AMEX	TOK	Mon, Aug 14, 2023	92.62	92.92	92.62	92.92
3906	AMEX	TOK	Fri, Aug 11, 2023	92.59	92.63	92.59	92.63
3905	AMEX	TOK	Thu, Aug 10, 2023	93.37	93.37	92.95	92.95
3904	AMEX	TOK	Wed, Aug 9, 2023	93.45	93.45	92.84	92.84
3903	AMEX	TOK	Tue, Aug 8, 2023	93.25	93.25	92.51	93.18
3902	AMEX	TOK	Mon, Aug 7, 2023	93.29	93.68	93.29	93.68
3901	AMEX	TOK	Fri, Aug 4, 2023	93.43	93.43	92.90	92.90
3900	AMEX	TOK	Thu, Aug 3, 2023	93.06	93.34	93.06	93.34
3899	AMEX	TOK	Wed, Aug 2, 2023	93.52	93.52	93.51	93.51
3898	AMEX	TOK	Tue, Aug 1, 2023	94.99	94.99	94.99	94.99
3897	AMEX	TOK	Mon, Jul 31, 2023	95.69	95.69	95.07	95.31
3896	AMEX	TOK	Fri, Jul 28, 2023	95.24	95.31	95.24	95.31
3895	AMEX	TOK	Thu, Jul 27, 2023	95.56	95.68	94.43	94.43
3894	AMEX	TOK	Wed, Jul 26, 2023	94.47	94.89	94.47	94.89
3893	AMEX	TOK	Tue, Jul 25, 2023	94.73	95.00	94.73	94.98
3892	AMEX	TOK	Mon, Jul 24, 2023	94.49	94.73	94.49	94.73
3891	AMEX	TOK	Fri, Jul 21, 2023	94.72	94.78	94.50	94.58
3890	AMEX	TOK	Thu, Jul 20, 2023	94.99	94.99	94.39	94.39
3889	AMEX	TOK	Wed, Jul 19, 2023	95.18	95.18	95.09	95.09
3888	AMEX	TOK	Tue, Jul 18, 2023	94.68	94.90	94.68	94.90
3887	AMEX	TOK	Mon, Jul 17, 2023	93.92	94.29	93.92	94.29
3886	AMEX	TOK	Fri, Jul 14, 2023	93.95	93.95	93.95	93.95
3885	AMEX	TOK	Thu, Jul 13, 2023	94.20	94.20	94.20	94.20
3884	AMEX	TOK	Wed, Jul 12, 2023	92.96	93.33	92.95	93.11
3883	AMEX	TOK	Tue, Jul 11, 2023	91.52	92.11	91.52	92.11
3882	AMEX	TOK	Mon, Jul 10, 2023	91.09	91.31	91.09	91.31
3881	AMEX	TOK	Fri, Jul 7, 2023	91.13	91.13	91.13	91.13
3880	AMEX	TOK	Thu, Jul 6, 2023	91.32	91.32	91.16	91.16
3879	AMEX	TOK	Wed, Jul 5, 2023	92.39	92.39	92.16	92.20
3878	AMEX	TOK	Mon, Jul 3, 2023	92.46	92.61	92.46	92.61
3877	AMEX	TOK	Fri, Jun 30, 2023	92.00	92.55	92.00	92.55
3876	AMEX	TOK	Thu, Jun 29, 2023	91.10	91.31	91.10	91.31
3875	AMEX	TOK	Wed, Jun 28, 2023	91.16	91.28	91.03	91.03
3874	AMEX	TOK	Tue, Jun 27, 2023	90.24	91.19	90.24	91.16
3873	AMEX	TOK	Mon, Jun 26, 2023	90.47	90.51	90.20	90.20
3872	AMEX	TOK	Fri, Jun 23, 2023	90.34	90.37	90.34	90.37
3871	AMEX	TOK	Thu, Jun 22, 2023	90.80	91.11	90.68	91.11
3870	AMEX	TOK	Wed, Jun 21, 2023	91.22	91.22	91.00	91.06
3869	AMEX	TOK	Tue, Jun 20, 2023	91.79	91.79	91.25	91.48
3868	AMEX	TOK	Fri, Jun 16, 2023	92.63	92.63	91.91	91.91
3867	AMEX	TOK	Thu, Jun 15, 2023	91.14	92.22	91.14	92.22
3866	AMEX	TOK	Wed, Jun 14, 2023	91.34	91.34	91.06	91.06
3865	AMEX	TOK	Tue, Jun 13, 2023	90.72	91.22	90.72	90.90
3864	AMEX	TOK	Mon, Jun 12, 2023	89.69	90.27	89.69	90.26
3863	AMEX	TOK	Fri, Jun 9, 2023	89.67	89.95	89.59	89.59
3862	AMEX	TOK	Thu, Jun 8, 2023	89.10	89.68	89.10	89.68
3861	AMEX	TOK	Wed, Jun 7, 2023	89.43	89.43	89.05	89.05
3860	AMEX	TOK	Tue, Jun 6, 2023	90.23	90.26	90.10	89.39
3859	AMEX	TOK	Mon, Jun 5, 2023	90.19	90.49	89.97	90.18
3858	AMEX	TOK	Fri, Jun 2, 2023	89.46	90.18	89.46	90.18
3857	AMEX	TOK	Thu, Jun 1, 2023	88.46	88.84	88.46	88.84
3856	AMEX	TOK	Wed, May 31, 2023	87.73	87.97	87.73	87.97
3855	AMEX	TOK	Tue, May 30, 2023	89.07	89.07	88.41	88.46
3854	AMEX	TOK	Fri, May 26, 2023	88.91	88.91	88.91	88.91
3853	AMEX	TOK	Thu, May 25, 2023	87.69	87.74	87.69	87.74
3852	AMEX	TOK	Wed, May 24, 2023	87.61	87.61	87.20	87.34
3851	AMEX	TOK	Tue, May 23, 2023	88.58	89.01	88.07	88.07
3850	AMEX	TOK	Mon, May 22, 2023	89.10	89.10	89.10	89.10
3849	AMEX	TOK	Fri, May 19, 2023	89.34	89.34	89.07	89.24
3848	AMEX	TOK	Thu, May 18, 2023	88.37	89.01	88.37	89.01
3847	AMEX	TOK	Wed, May 17, 2023	87.96	88.50	87.96	88.46
3846	AMEX	TOK	Tue, May 16, 2023	88.17	88.17	87.60	87.60
3845	AMEX	TOK	Mon, May 15, 2023	88.13	88.34	88.13	88.34
3844	AMEX	TOK	Fri, May 12, 2023	88.00	88.00	87.87	87.87
3843	AMEX	TOK	Thu, May 11, 2023	88.00	88.10	87.83	88.10
3842	AMEX	TOK	Wed, May 10, 2023	88.30	88.68	88.07	88.59
3841	AMEX	TOK	Tue, May 9, 2023	87.85	87.97	87.85	87.97
3840	AMEX	TOK	Mon, May 8, 2023	88.28	88.39	88.28	88.38
3839	AMEX	TOK	Fri, May 5, 2023	87.48	88.21	87.48	88.21
3838	AMEX	TOK	Thu, May 4, 2023	86.75	86.75	86.75	86.75
3837	AMEX	TOK	Wed, May 3, 2023	87.27	87.27	87.27	87.27
3836	AMEX	TOK	Tue, May 2, 2023	88.23	88.23	87.55	87.55
3835	AMEX	TOK	Mon, May 1, 2023	88.54	88.95	88.41	88.68
3834	AMEX	TOK	Fri, Apr 28, 2023	87.84	88.81	87.84	88.81
3833	AMEX	TOK	Thu, Apr 27, 2023	87.15	88.22	87.15	88.22
3832	AMEX	TOK	Wed, Apr 26, 2023	87.20	87.20	86.76	86.76
3831	AMEX	TOK	Tue, Apr 25, 2023	87.90	87.90	87.06	87.06
3830	AMEX	TOK	Mon, Apr 24, 2023	88.27	88.42	88.27	88.42
3829	AMEX	TOK	Fri, Apr 21, 2023	88.03	88.34	88.03	88.34
3828	AMEX	TOK	Thu, Apr 20, 2023	87.93	88.59	87.93	88.17
3827	AMEX	TOK	Wed, Apr 19, 2023	88.17	88.64	88.17	88.57
3826	AMEX	TOK	Tue, Apr 18, 2023	88.65	88.70	88.45	88.70
3825	AMEX	TOK	Mon, Apr 17, 2023	88.11	88.40	88.05	88.33
3824	AMEX	TOK	Fri, Apr 14, 2023	88.20	88.51	87.81	88.22
3823	AMEX	TOK	Thu, Apr 13, 2023	88.50	88.51	88.16	88.22
3822	AMEX	TOK	Wed, Apr 12, 2023	88.60	88.60	87.90	87.90
3821	AMEX	TOK	Tue, Apr 11, 2023	88.00	88.19	87.99	88.17
3820	AMEX	TOK	Mon, Apr 10, 2023	87.67	87.87	87.67	87.87
3819	AMEX	TOK	Thu, Apr 6, 2023	87.83	87.83	87.77	87.77
3818	AMEX	TOK	Wed, Apr 5, 2023	87.22	87.39	87.22	87.39
3817	AMEX	TOK	Tue, Apr 4, 2023	87.75	87.79	87.67	87.79
3816	AMEX	TOK	Mon, Apr 3, 2023	87.98	88.19	87.77	88.19
3815	AMEX	TOK	Fri, Mar 31, 2023	87.71	87.71	87.71	87.71
3814	AMEX	TOK	Thu, Mar 30, 2023	86.38	86.76	86.38	86.76
3813	AMEX	TOK	Wed, Mar 29, 2023	85.69	85.95	85.69	85.95
3812	AMEX	TOK	Tue, Mar 28, 2023	84.75	84.90	84.50	84.79
3811	AMEX	TOK	Mon, Mar 27, 2023	84.98	85.03	84.91	84.91
3810	AMEX	TOK	Fri, Mar 24, 2023	84.20	84.46	84.20	84.45
3809	AMEX	TOK	Thu, Mar 23, 2023	84.89	84.92	84.12	84.39
3808	AMEX	TOK	Wed, Mar 22, 2023	85.35	85.35	84.01	84.01
3807	AMEX	TOK	Tue, Mar 21, 2023	84.91	85.31	84.85	85.31
3806	AMEX	TOK	Mon, Mar 20, 2023	84.01	84.17	83.72	84.17
3805	AMEX	TOK	Fri, Mar 17, 2023	83.64	83.70	83.17	83.21
3804	AMEX	TOK	Thu, Mar 16, 2023	82.37	84.15	82.33	84.10
3803	AMEX	TOK	Wed, Mar 15, 2023	82.21	82.78	82.16	82.78
3802	AMEX	TOK	Tue, Mar 14, 2023	83.63	84.16	83.63	84.08
3801	AMEX	TOK	Mon, Mar 13, 2023	82.86	83.10	82.50	82.50
3800	AMEX	TOK	Fri, Mar 10, 2023	82.69	82.90	82.69	82.90
3799	AMEX	TOK	Thu, Mar 9, 2023	85.50	85.50	84.13	84.13
3798	AMEX	TOK	Wed, Mar 8, 2023	84.88	85.28	84.88	85.28
3797	AMEX	TOK	Tue, Mar 7, 2023	85.47	85.47	85.19	85.19
3796	AMEX	TOK	Mon, Mar 6, 2023	86.87	86.87	86.53	86.53
3795	AMEX	TOK	Fri, Mar 3, 2023	85.71	86.58	85.71	86.58
3794	AMEX	TOK	Thu, Mar 2, 2023	84.34	85.57	84.34	85.36
3793	AMEX	TOK	Wed, Mar 1, 2023	84.72	84.79	84.67	84.79
3792	AMEX	TOK	Tue, Feb 28, 2023	85.14	85.51	84.99	84.99
3791	AMEX	TOK	Mon, Feb 27, 2023	85.62	85.62	85.26	85.26
3790	AMEX	TOK	Fri, Feb 24, 2023	84.64	84.80	84.63	84.80
3789	AMEX	TOK	Thu, Feb 23, 2023	85.91	85.91	84.95	85.84
3788	AMEX	TOK	Wed, Feb 22, 2023	85.73	85.89	85.08	85.55
3787	AMEX	TOK	Tue, Feb 21, 2023	86.55	86.55	85.60	85.73
3786	AMEX	TOK	Fri, Feb 17, 2023	86.67	87.14	86.66	87.11
3785	AMEX	TOK	Thu, Feb 16, 2023	87.61	88.15	87.24	87.24
3784	AMEX	TOK	Wed, Feb 15, 2023	87.74	88.29	87.74	88.29
3783	AMEX	TOK	Tue, Feb 14, 2023	87.70	88.27	87.49	88.27
3782	AMEX	TOK	Mon, Feb 13, 2023	88.07	88.15	88.04	88.04
3781	AMEX	TOK	Fri, Feb 10, 2023	86.73	87.08	86.73	87.08
3780	AMEX	TOK	Thu, Feb 9, 2023	88.44	88.45	87.09	87.09
3779	AMEX	TOK	Wed, Feb 8, 2023	87.80	87.81	87.65	87.70
3778	AMEX	TOK	Tue, Feb 7, 2023	88.21	88.48	87.04	88.48
3777	AMEX	TOK	Mon, Feb 6, 2023	87.39	87.51	87.26	87.39
3776	AMEX	TOK	Fri, Feb 3, 2023	88.31	88.31	87.82	88.01
3775	AMEX	TOK	Thu, Feb 2, 2023	88.95	89.00	88.70	88.85
3774	AMEX	TOK	Wed, Feb 1, 2023	86.64	88.14	86.64	87.75
3773	AMEX	TOK	Tue, Jan 31, 2023	86.03	86.97	86.03	86.97
3772	AMEX	TOK	Mon, Jan 30, 2023	86.44	86.74	85.99	85.99
3771	AMEX	TOK	Fri, Jan 27, 2023	86.56	87.31	86.56	86.88
3770	AMEX	TOK	Thu, Jan 26, 2023	86.40	86.68	86.31	86.64
3769	AMEX	TOK	Wed, Jan 25, 2023	85.23	86.04	84.94	86.03
3768	AMEX	TOK	Tue, Jan 24, 2023	85.48	86.11	85.48	85.85
3767	AMEX	TOK	Mon, Jan 23, 2023	85.17	86.46	85.17	85.91
3766	AMEX	TOK	Fri, Jan 20, 2023	83.77	85.31	83.77	85.31
3765	AMEX	TOK	Thu, Jan 19, 2023	83.65	83.66	83.34	83.66
3764	AMEX	TOK	Wed, Jan 18, 2023	85.74	85.74	84.14	84.14
3763	AMEX	TOK	Tue, Jan 17, 2023	85.07	85.42	84.90	85.22
3762	AMEX	TOK	Fri, Jan 13, 2023	84.19	85.08	84.19	85.08
3761	AMEX	TOK	Thu, Jan 12, 2023	84.64	84.70	84.64	84.67
3760	AMEX	TOK	Wed, Jan 11, 2023	83.76	84.11	83.76	84.11
3759	AMEX	TOK	Tue, Jan 10, 2023	82.60	83.18	82.60	83.18
3758	AMEX	TOK	Mon, Jan 9, 2023	82.72	82.72	82.72	82.72
3757	AMEX	TOK	Fri, Jan 6, 2023	81.34	82.56	81.34	82.56
3756	AMEX	TOK	Thu, Jan 5, 2023	81.07	81.07	80.76	80.76
3755	AMEX	TOK	Wed, Jan 4, 2023	81.42	81.54	81.30	81.54
3754	AMEX	TOK	Tue, Jan 3, 2023	80.27	80.66	80.27	80.66
3753	AMEX	TOK	Fri, Dec 30, 2022	80.73	80.75	80.73	80.75
3752	AMEX	TOK	Thu, Dec 29, 2022	80.40	81.14	80.30	81.14
3751	AMEX	TOK	Wed, Dec 28, 2022	80.19	80.19	79.79	79.79
3750	AMEX	TOK	Tue, Dec 27, 2022	80.88	80.88	80.42	80.73
3749	AMEX	TOK	Fri, Dec 23, 2022	80.88	80.88	80.88	80.88
3748	AMEX	TOK	Thu, Dec 22, 2022	81.07	81.07	80.42	80.42
3747	AMEX	TOK	Wed, Dec 21, 2022	81.49	81.49	81.49	81.49
3746	AMEX	TOK	Tue, Dec 20, 2022	80.35	80.49	80.28	80.45
3745	AMEX	TOK	Mon, Dec 19, 2022	80.87	80.87	80.00	80.26
3744	AMEX	TOK	Fri, Dec 16, 2022	80.90	81.06	80.81	80.98
3743	AMEX	TOK	Thu, Dec 15, 2022	82.92	82.92	81.70	81.70
3742	AMEX	TOK	Wed, Dec 14, 2022	83.92	83.92	83.92	83.92
3741	AMEX	TOK	Tue, Dec 13, 2022	84.28	84.28	84.28	84.28
3740	AMEX	TOK	Mon, Dec 12, 2022	83.25	84.20	83.25	83.42
3739	AMEX	TOK	Fri, Dec 9, 2022	83.30	83.30	83.30	83.30
3738	AMEX	TOK	Thu, Dec 8, 2022	83.72	83.72	83.72	83.72
3737	AMEX	TOK	Wed, Dec 7, 2022	83.22	83.22	83.22	83.22
3736	AMEX	TOK	Tue, Dec 6, 2022	84.39	84.39	83.27	83.27
3735	AMEX	TOK	Mon, Dec 5, 2022	85.49	85.49	84.39	84.39
3734	AMEX	TOK	Fri, Dec 2, 2022	85.67	85.81	85.67	85.81
3733	AMEX	TOK	Thu, Dec 1, 2022	86.11	86.17	85.55	85.84
3732	AMEX	TOK	Wed, Nov 30, 2022	83.58	85.67	83.58	85.67
3731	AMEX	TOK	Tue, Nov 29, 2022	83.37	83.50	83.06	83.41
3730	AMEX	TOK	Mon, Nov 28, 2022	83.91	83.91	83.46	83.46
3729	AMEX	TOK	Fri, Nov 25, 2022	84.75	84.75	84.75	84.75
3728	AMEX	TOK	Wed, Nov 23, 2022	84.47	84.65	84.47	84.65
3727	AMEX	TOK	Tue, Nov 22, 2022	83.21	84.07	83.21	84.07
3726	AMEX	TOK	Mon, Nov 21, 2022	82.97	82.97	82.97	82.97
3725	AMEX	TOK	Fri, Nov 18, 2022	83.05	83.30	82.98	83.30
3724	AMEX	TOK	Thu, Nov 17, 2022	82.34	83.09	82.34	83.09
3723	AMEX	TOK	Wed, Nov 16, 2022	83.84	83.84	83.27	83.50
3722	AMEX	TOK	Tue, Nov 15, 2022	83.65	83.65	83.65	83.65
3721	AMEX	TOK	Mon, Nov 14, 2022	83.05	83.05	83.05	83.05
3720	AMEX	TOK	Fri, Nov 11, 2022	83.01	83.82	83.01	83.82
3719	AMEX	TOK	Thu, Nov 10, 2022	80.96	82.70	80.96	82.70
3718	AMEX	TOK	Wed, Nov 9, 2022	78.31	78.31	78.31	78.31
3717	AMEX	TOK	Tue, Nov 8, 2022	80.25	80.25	79.53	79.88
3716	AMEX	TOK	Mon, Nov 7, 2022	79.27	79.27	79.27	79.27
3715	AMEX	TOK	Fri, Nov 4, 2022	78.73	78.73	78.58	78.58
3714	AMEX	TOK	Thu, Nov 3, 2022	77.36	77.36	77.08	77.08
3713	AMEX	TOK	Wed, Nov 2, 2022	77.82	77.94	77.82	77.94
3712	AMEX	TOK	Tue, Nov 1, 2022	79.80	79.80	79.80	79.80
3711	AMEX	TOK	Mon, Oct 31, 2022	80.00	80.02	79.36	79.36
3710	AMEX	TOK	Fri, Oct 28, 2022	80.48	80.48	80.48	80.48
3709	AMEX	TOK	Thu, Oct 27, 2022	78.87	78.87	78.87	78.87
3708	AMEX	TOK	Wed, Oct 26, 2022	80.00	80.00	79.40	79.40
3707	AMEX	TOK	Tue, Oct 25, 2022	78.25	79.56	78.25	79.56
3706	AMEX	TOK	Mon, Oct 24, 2022	77.89	78.11	77.88	78.11
3705	AMEX	TOK	Fri, Oct 21, 2022	75.54	77.52	75.54	77.42
3704	AMEX	TOK	Thu, Oct 20, 2022	75.93	75.93	75.93	75.93
3703	AMEX	TOK	Wed, Oct 19, 2022	76.00	76.30	76.00	76.30
3702	AMEX	TOK	Tue, Oct 18, 2022	77.74	77.74	76.91	76.91
3701	AMEX	TOK	Mon, Oct 17, 2022	76.39	76.39	76.13	76.15
3700	AMEX	TOK	Fri, Oct 14, 2022	74.09	74.09	74.09	74.09
3699	AMEX	TOK	Thu, Oct 13, 2022	75.17	75.82	75.09	75.82
3698	AMEX	TOK	Wed, Oct 12, 2022	74.00	74.26	74.00	74.01
3697	AMEX	TOK	Tue, Oct 11, 2022	74.18	74.18	74.18	74.18
3696	AMEX	TOK	Mon, Oct 10, 2022	75.69	75.69	74.85	74.85
3695	AMEX	TOK	Fri, Oct 7, 2022	75.37	75.37	75.37	75.37
3694	AMEX	TOK	Thu, Oct 6, 2022	77.41	77.41	77.41	77.41
3693	AMEX	TOK	Wed, Oct 5, 2022	78.31	78.31	78.31	78.31
3692	AMEX	TOK	Tue, Oct 4, 2022	78.62	78.62	78.62	78.62
3691	AMEX	TOK	Mon, Oct 3, 2022	76.00	76.06	76.00	76.06
3690	AMEX	TOK	Fri, Sep 30, 2022	75.24	75.24	74.32	74.32
3689	AMEX	TOK	Thu, Sep 29, 2022	75.82	75.82	75.13	75.13
3688	AMEX	TOK	Wed, Sep 28, 2022	75.27	76.68	75.27	76.68
3687	AMEX	TOK	Tue, Sep 27, 2022	75.85	76.00	74.97	74.97
3686	AMEX	TOK	Mon, Sep 26, 2022	75.02	75.25	75.02	75.25
3685	AMEX	TOK	Fri, Sep 23, 2022	75.95	75.95	75.95	75.95
3684	AMEX	TOK	Thu, Sep 22, 2022	77.64	77.85	77.64	77.85
3683	AMEX	TOK	Wed, Sep 21, 2022	80.14	80.14	78.57	78.57
3682	AMEX	TOK	Tue, Sep 20, 2022	79.73	79.73	79.73	79.73
3681	AMEX	TOK	Mon, Sep 19, 2022	80.77	80.77	80.77	80.77
3680	AMEX	TOK	Fri, Sep 16, 2022	79.84	80.34	79.84	80.34
3679	AMEX	TOK	Thu, Sep 15, 2022	81.52	81.52	80.98	81.01
3678	AMEX	TOK	Wed, Sep 14, 2022	81.88	82.07	81.41	81.80
3677	AMEX	TOK	Tue, Sep 13, 2022	83.37	83.37	81.64	81.64
3676	AMEX	TOK	Mon, Sep 12, 2022	85.00	85.05	84.99	85.05
3675	AMEX	TOK	Fri, Sep 9, 2022	83.70	84.07	83.70	84.07
3674	AMEX	TOK	Thu, Sep 8, 2022	82.44	82.44	82.44	82.44
3673	AMEX	TOK	Wed, Sep 7, 2022	80.73	82.00	80.63	81.93
3672	AMEX	TOK	Tue, Sep 6, 2022	81.37	81.37	80.60	80.60
3671	AMEX	TOK	Fri, Sep 2, 2022	82.45	82.45	80.91	80.91
3670	AMEX	TOK	Thu, Sep 1, 2022	81.59	81.59	81.59	81.59
3669	AMEX	TOK	Wed, Aug 31, 2022	81.95	81.95	81.95	81.95
3668	AMEX	TOK	Tue, Aug 30, 2022	82.42	82.42	82.42	82.42
3667	AMEX	TOK	Mon, Aug 29, 2022	83.45	83.45	83.45	83.45
3666	AMEX	TOK	Fri, Aug 26, 2022	83.88	83.88	83.88	83.88
3665	AMEX	TOK	Thu, Aug 25, 2022	86.48	86.48	86.48	86.48
3664	AMEX	TOK	Wed, Aug 24, 2022	85.43	85.43	85.43	85.43
3663	AMEX	TOK	Tue, Aug 23, 2022	85.20	85.20	85.17	85.17
3662	AMEX	TOK	Mon, Aug 22, 2022	85.21	85.38	85.21	85.24
3661	AMEX	TOK	Fri, Aug 19, 2022	87.71	87.71	86.94	87.02
3660	AMEX	TOK	Thu, Aug 18, 2022	87.80	88.24	87.80	88.06
3659	AMEX	TOK	Wed, Aug 17, 2022	88.13	88.13	87.75	88.12
3658	AMEX	TOK	Tue, Aug 16, 2022	88.36	88.84	88.36	88.84
3657	AMEX	TOK	Mon, Aug 15, 2022	87.94	88.68	87.94	88.68
3656	AMEX	TOK	Fri, Aug 12, 2022	88.57	88.57	88.57	88.57
3655	AMEX	TOK	Thu, Aug 11, 2022	87.32	87.32	87.32	87.32
3654	AMEX	TOK	Wed, Aug 10, 2022	87.36	87.36	87.36	87.36
3653	AMEX	TOK	Tue, Aug 9, 2022	85.77	85.77	85.42	85.42
3652	AMEX	TOK	Mon, Aug 8, 2022	86.30	86.30	85.91	85.91
3651	AMEX	TOK	Fri, Aug 5, 2022	85.00	85.81	85.00	85.81
3650	AMEX	TOK	Thu, Aug 4, 2022	86.31	86.31	86.04	86.04
3649	AMEX	TOK	Wed, Aug 3, 2022	85.31	86.00	85.31	86.00
3648	AMEX	TOK	Tue, Aug 2, 2022	85.12	85.16	84.80	84.80
3647	AMEX	TOK	Mon, Aug 1, 2022	85.09	85.64	85.09	85.41
3646	AMEX	TOK	Fri, Jul 29, 2022	84.71	85.69	84.71	85.36
3645	AMEX	TOK	Thu, Jul 28, 2022	83.64	84.41	83.64	84.41
3644	AMEX	TOK	Wed, Jul 27, 2022	83.63	83.63	83.63	83.63
3643	AMEX	TOK	Tue, Jul 26, 2022	81.60	81.60	81.54	81.54
3642	AMEX	TOK	Mon, Jul 25, 2022	82.50	82.50	82.50	82.50
3641	AMEX	TOK	Fri, Jul 22, 2022	83.00	83.00	82.21	82.21
3640	AMEX	TOK	Thu, Jul 21, 2022	82.93	82.93	82.93	82.93
3639	AMEX	TOK	Wed, Jul 20, 2022	82.20	82.20	82.20	82.20
3638	AMEX	TOK	Tue, Jul 19, 2022	81.23	81.81	81.23	81.81
3637	AMEX	TOK	Mon, Jul 18, 2022	80.74	80.74	79.68	79.68
3636	AMEX	TOK	Fri, Jul 15, 2022	79.37	79.91	79.37	79.91
3635	AMEX	TOK	Thu, Jul 14, 2022	78.57	78.57	78.57	78.57
3634	AMEX	TOK	Wed, Jul 13, 2022	79.21	79.21	79.21	79.21
3633	AMEX	TOK	Tue, Jul 12, 2022	79.94	80.08	79.14	79.39
3632	AMEX	TOK	Mon, Jul 11, 2022	79.90	79.90	79.90	79.90
3631	AMEX	TOK	Fri, Jul 8, 2022	81.25	81.25	81.09	81.09
3630	AMEX	TOK	Thu, Jul 7, 2022	80.40	81.26	80.40	81.09
3629	AMEX	TOK	Wed, Jul 6, 2022	79.70	79.70	79.70	79.70
3628	AMEX	TOK	Tue, Jul 5, 2022	78.52	79.49	78.43	79.49
3627	AMEX	TOK	Fri, Jul 1, 2022	78.91	79.73	78.78	79.73
3626	AMEX	TOK	Thu, Jun 30, 2022	79.00	79.15	79.00	79.15
3625	AMEX	TOK	Wed, Jun 29, 2022	79.97	80.05	79.97	80.05
3624	AMEX	TOK	Tue, Jun 28, 2022	80.25	80.25	80.25	80.25
3623	AMEX	TOK	Mon, Jun 27, 2022	81.50	81.50	81.50	81.50
3622	AMEX	TOK	Fri, Jun 24, 2022	80.24	81.67	80.24	81.67
3621	AMEX	TOK	Thu, Jun 23, 2022	79.14	79.30	78.94	79.30
3620	AMEX	TOK	Wed, Jun 22, 2022	79.57	79.57	78.89	78.90
3619	AMEX	TOK	Tue, Jun 21, 2022	78.51	79.16	78.51	79.09
3618	AMEX	TOK	Fri, Jun 17, 2022	77.21	77.51	76.90	77.20
3617	AMEX	TOK	Thu, Jun 16, 2022	77.90	77.90	77.01	77.13
3616	AMEX	TOK	Wed, Jun 15, 2022	79.21	79.70	79.21	79.70
3615	AMEX	TOK	Tue, Jun 14, 2022	79.11	79.12	77.99	78.55
3614	AMEX	TOK	Mon, Jun 13, 2022	79.88	80.09	78.93	78.93
3613	AMEX	TOK	Fri, Jun 10, 2022	82.91	82.91	81.75	82.24
3612	AMEX	TOK	Thu, Jun 9, 2022	86.03	86.03	84.43	84.43
3611	AMEX	TOK	Wed, Jun 8, 2022	88.45	88.45	88.45	86.37
3610	AMEX	TOK	Tue, Jun 7, 2022	88.11	89.55	88.00	89.55
3609	AMEX	TOK	Mon, Jun 6, 2022	89.55	89.80	88.89	88.89
3608	AMEX	TOK	Fri, Jun 3, 2022	88.97	88.97	88.56	88.56
3607	AMEX	TOK	Thu, Jun 2, 2022	88.25	89.81	88.25	89.81
3606	AMEX	TOK	Wed, Jun 1, 2022	88.50	88.50	88.17	88.17
3605	AMEX	TOK	Tue, May 31, 2022	89.25	89.29	88.52	88.52
3604	AMEX	TOK	Fri, May 27, 2022	89.29	89.29	89.29	89.29
3603	AMEX	TOK	Thu, May 26, 2022	87.46	87.46	87.46	87.46
3602	AMEX	TOK	Wed, May 25, 2022	85.91	85.91	85.91	85.91
3601	AMEX	TOK	Tue, May 24, 2022	84.30	85.18	84.30	85.18
3600	AMEX	TOK	Mon, May 23, 2022	84.94	85.87	84.94	85.85
3599	AMEX	TOK	Fri, May 20, 2022	85.00	85.00	84.33	84.33
3598	AMEX	TOK	Thu, May 19, 2022	83.84	84.26	83.84	84.26
3597	AMEX	TOK	Wed, May 18, 2022	84.29	84.29	84.29	84.29
3596	AMEX	TOK	Tue, May 17, 2022	87.12	87.49	87.12	87.49
3595	AMEX	TOK	Mon, May 16, 2022	85.69	85.73	85.50	85.73
3594	AMEX	TOK	Fri, May 13, 2022	84.82	86.04	84.82	85.85
3593	AMEX	TOK	Thu, May 12, 2022	82.51	83.99	82.51	83.99
3592	AMEX	TOK	Wed, May 11, 2022	85.00	85.86	83.67	83.71
3591	AMEX	TOK	Tue, May 10, 2022	86.03	86.03	84.43	84.98
3590	AMEX	TOK	Mon, May 9, 2022	86.31	86.31	84.81	84.81
3589	AMEX	TOK	Fri, May 6, 2022	87.77	87.90	86.79	87.42
3588	AMEX	TOK	Thu, May 5, 2022	88.51	88.51	88.34	88.34
3587	AMEX	TOK	Wed, May 4, 2022	88.77	91.63	88.77	91.63
3586	AMEX	TOK	Tue, May 3, 2022	89.36	89.36	89.36	89.36
3585	AMEX	TOK	Mon, May 2, 2022	88.38	88.84	87.64	88.84
3584	AMEX	TOK	Fri, Apr 29, 2022	88.46	88.46	88.46	88.46
3583	AMEX	TOK	Thu, Apr 28, 2022	89.90	91.17	89.90	91.17
3582	AMEX	TOK	Wed, Apr 27, 2022	89.29	90.04	89.24	89.24
3581	AMEX	TOK	Tue, Apr 26, 2022	91.12	91.12	89.19	89.19
3580	AMEX	TOK	Mon, Apr 25, 2022	90.79	91.60	90.14	91.60
3579	AMEX	TOK	Fri, Apr 22, 2022	93.25	93.25	91.29	91.29
3578	AMEX	TOK	Thu, Apr 21, 2022	96.08	96.29	93.72	93.72
3577	AMEX	TOK	Wed, Apr 20, 2022	95.67	95.72	95.31	95.31
3576	AMEX	TOK	Tue, Apr 19, 2022	94.00	95.21	94.00	95.09
3575	AMEX	TOK	Mon, Apr 18, 2022	93.84	93.84	93.84	93.84
3574	AMEX	TOK	Thu, Apr 14, 2022	94.13	94.13	94.13	94.13
3573	AMEX	TOK	Wed, Apr 13, 2022	95.08	95.08	95.08	95.08
3572	AMEX	TOK	Tue, Apr 12, 2022	95.07	95.10	93.84	93.85
3571	AMEX	TOK	Mon, Apr 11, 2022	95.28	95.28	94.15	94.21
3570	AMEX	TOK	Fri, Apr 8, 2022	95.77	96.28	95.77	95.77
3569	AMEX	TOK	Thu, Apr 7, 2022	95.49	96.01	95.00	96.01
3568	AMEX	TOK	Wed, Apr 6, 2022	95.73	95.73	95.73	95.73
3567	AMEX	TOK	Tue, Apr 5, 2022	97.06	97.06	96.65	96.65
3566	AMEX	TOK	Mon, Apr 4, 2022	97.08	97.75	97.08	97.74
3565	AMEX	TOK	Fri, Apr 1, 2022	97.09	97.09	96.65	97.08
3564	AMEX	TOK	Thu, Mar 31, 2022	97.99	98.06	96.89	96.89
3563	AMEX	TOK	Wed, Mar 30, 2022	98.06	98.06	98.06	98.06
3562	AMEX	TOK	Tue, Mar 29, 2022	98.28	98.82	97.91	98.61
3561	AMEX	TOK	Mon, Mar 28, 2022	96.60	97.20	96.56	97.20
3560	AMEX	TOK	Fri, Mar 25, 2022	96.50	96.72	96.50	96.72
3559	AMEX	TOK	Thu, Mar 24, 2022	95.68	96.41	95.41	96.41
3558	AMEX	TOK	Wed, Mar 23, 2022	95.75	95.86	95.35	95.35
3557	AMEX	TOK	Tue, Mar 22, 2022	96.17	96.51	96.17	96.51
3556	AMEX	TOK	Mon, Mar 21, 2022	95.51	95.51	94.86	95.17
3555	AMEX	TOK	Fri, Mar 18, 2022	94.01	95.62	94.01	95.62
3554	AMEX	TOK	Thu, Mar 17, 2022	92.93	94.36	92.93	94.36
3553	AMEX	TOK	Wed, Mar 16, 2022	91.99	93.23	91.99	93.23
3552	AMEX	TOK	Tue, Mar 15, 2022	89.71	90.91	89.71	90.91
3551	AMEX	TOK	Mon, Mar 14, 2022	90.08	90.47	89.36	89.36
3550	AMEX	TOK	Fri, Mar 11, 2022	91.46	91.46	89.83	89.83
3549	AMEX	TOK	Thu, Mar 10, 2022	90.69	90.87	90.69	90.87
3548	AMEX	TOK	Wed, Mar 9, 2022	90.45	91.35	90.45	91.31
3547	AMEX	TOK	Tue, Mar 8, 2022	89.08	89.31	88.47	88.76
3546	AMEX	TOK	Mon, Mar 7, 2022	91.45	91.45	89.01	89.01
3545	AMEX	TOK	Fri, Mar 4, 2022	91.57	91.58	90.96	91.58
3544	AMEX	TOK	Thu, Mar 3, 2022	93.93	93.93	92.89	92.89
3543	AMEX	TOK	Wed, Mar 2, 2022	92.71	93.94	92.70	93.94
3542	AMEX	TOK	Tue, Mar 1, 2022	93.54	93.54	92.23	92.23
3541	AMEX	TOK	Mon, Feb 28, 2022	93.00	93.82	92.82	93.82
3540	AMEX	TOK	Fri, Feb 25, 2022	92.96	94.58	92.44	94.58
3539	AMEX	TOK	Thu, Feb 24, 2022	88.58	92.51	88.58	92.51
3538	AMEX	TOK	Wed, Feb 23, 2022	93.60	93.60	91.27	91.27
3537	AMEX	TOK	Tue, Feb 22, 2022	93.00	93.39	92.71	92.84
3536	AMEX	TOK	Fri, Feb 18, 2022	94.62	94.62	93.78	93.92
3535	AMEX	TOK	Thu, Feb 17, 2022	95.84	95.84	94.69	94.69
3534	AMEX	TOK	Wed, Feb 16, 2022	96.15	96.64	96.15	96.64
3533	AMEX	TOK	Tue, Feb 15, 2022	96.44	96.44	96.44	96.44
3532	AMEX	TOK	Mon, Feb 14, 2022	95.04	95.27	94.43	94.98
3531	AMEX	TOK	Fri, Feb 11, 2022	95.44	95.44	95.44	95.44
3530	AMEX	TOK	Thu, Feb 10, 2022	97.33	98.40	97.13	97.13
3529	AMEX	TOK	Wed, Feb 9, 2022	98.18	98.49	98.18	98.49
3528	AMEX	TOK	Tue, Feb 8, 2022	96.93	97.20	96.93	97.20
3527	AMEX	TOK	Mon, Feb 7, 2022	96.77	96.77	96.32	96.32
3526	AMEX	TOK	Fri, Feb 4, 2022	95.94	96.65	95.94	96.65
3525	AMEX	TOK	Thu, Feb 3, 2022	96.98	97.14	96.16	96.16
3524	AMEX	TOK	Wed, Feb 2, 2022	97.99	98.29	97.89	98.29
3523	AMEX	TOK	Tue, Feb 1, 2022	96.81	97.75	96.76	97.61
3522	AMEX	TOK	Mon, Jan 31, 2022	94.67	96.55	94.67	96.55
3521	AMEX	TOK	Fri, Jan 28, 2022	93.29	94.91	93.29	94.91
3520	AMEX	TOK	Thu, Jan 27, 2022	94.26	94.69	93.04	93.04
3519	AMEX	TOK	Wed, Jan 26, 2022	95.03	95.10	92.87	93.26
3518	AMEX	TOK	Tue, Jan 25, 2022	93.53	93.77	93.26	93.77
3517	AMEX	TOK	Mon, Jan 24, 2022	93.02	94.86	91.05	94.71
3516	AMEX	TOK	Fri, Jan 21, 2022	95.79	95.79	94.92	94.92
3515	AMEX	TOK	Thu, Jan 20, 2022	98.37	98.42	96.38	96.38
3514	AMEX	TOK	Wed, Jan 19, 2022	98.53	98.86	97.50	97.50
3513	AMEX	TOK	Tue, Jan 18, 2022	98.50	98.58	98.10	98.10
3512	AMEX	TOK	Fri, Jan 14, 2022	99.37	99.79	99.37	99.79
3511	AMEX	TOK	Thu, Jan 13, 2022	99.77	99.77	99.77	99.77
3510	AMEX	TOK	Wed, Jan 12, 2022	101.10	101.19	101.10	101.14
3509	AMEX	TOK	Tue, Jan 11, 2022	99.56	100.62	99.56	100.62
3508	AMEX	TOK	Mon, Jan 10, 2022	99.02	99.56	97.99	99.56
3507	AMEX	TOK	Fri, Jan 7, 2022	100.12	100.12	99.84	100.05
3506	AMEX	TOK	Thu, Jan 6, 2022	100.14	100.48	99.81	100.16
3505	AMEX	TOK	Wed, Jan 5, 2022	101.73	101.76	100.48	100.48
3504	AMEX	TOK	Tue, Jan 4, 2022	102.58	102.58	102.22	102.23
3503	AMEX	TOK	Mon, Jan 3, 2022	102.00	102.17	102.00	102.17
3502	AMEX	TOK	Fri, Dec 31, 2021	101.71	101.71	101.71	101.71
3501	AMEX	TOK	Thu, Dec 30, 2021	101.86	101.86	101.86	101.86
3500	AMEX	TOK	Wed, Dec 29, 2021	101.89	101.92	101.73	101.90
3499	AMEX	TOK	Tue, Dec 28, 2021	102.16	102.35	101.80	101.80
3498	AMEX	TOK	Mon, Dec 27, 2021	100.30	102.06	100.30	102.06
3497	AMEX	TOK	Thu, Dec 23, 2021	101.00	101.00	100.99	100.99
3496	AMEX	TOK	Wed, Dec 22, 2021	99.20	100.20	99.09	100.20
3495	AMEX	TOK	Tue, Dec 21, 2021	99.02	99.02	99.02	99.02
3494	AMEX	TOK	Mon, Dec 20, 2021	97.32	97.50	96.67	97.30
3493	AMEX	TOK	Fri, Dec 17, 2021	98.62	98.62	98.48	98.48
3492	AMEX	TOK	Thu, Dec 16, 2021	100.48	100.49	99.47	99.47
3491	AMEX	TOK	Wed, Dec 15, 2021	98.16	100.02	98.15	100.02
3490	AMEX	TOK	Tue, Dec 14, 2021	98.69	99.22	98.48	98.56
3489	AMEX	TOK	Mon, Dec 13, 2021	100.09	100.09	99.50	99.51
3488	AMEX	TOK	Fri, Dec 10, 2021	101.09	101.16	100.55	100.23
3487	AMEX	TOK	Thu, Dec 9, 2021	101.05	101.43	100.75	100.75
3486	AMEX	TOK	Wed, Dec 8, 2021	101.41	101.65	101.11	101.45
3485	AMEX	TOK	Tue, Dec 7, 2021	99.99	100.89	99.99	100.89
3484	AMEX	TOK	Mon, Dec 6, 2021	99.10	99.30	98.99	99.16
3483	AMEX	TOK	Fri, Dec 3, 2021	97.37	97.67	97.37	97.67
3482	AMEX	TOK	Thu, Dec 2, 2021	97.33	98.74	97.33	98.50
3481	AMEX	TOK	Wed, Dec 1, 2021	99.77	99.77	97.42	97.46
3480	AMEX	TOK	Tue, Nov 30, 2021	99.63	99.63	98.50	98.50
3479	AMEX	TOK	Mon, Nov 29, 2021	100.06	100.60	99.53	100.27
3478	AMEX	TOK	Fri, Nov 26, 2021	99.91	100.00	99.23	99.23
3477	AMEX	TOK	Wed, Nov 24, 2021	100.65	101.29	100.65	101.29
3476	AMEX	TOK	Tue, Nov 23, 2021	101.06	101.35	101.06	101.35
3475	AMEX	TOK	Mon, Nov 22, 2021	101.99	102.38	101.43	101.43
3474	AMEX	TOK	Fri, Nov 19, 2021	102.13	102.13	101.99	101.99
3473	AMEX	TOK	Thu, Nov 18, 2021	102.25	102.39	102.20	102.39
3472	AMEX	TOK	Wed, Nov 17, 2021	102.30	102.30	102.24	102.24
3471	AMEX	TOK	Tue, Nov 16, 2021	102.06	102.57	102.06	102.47
3470	AMEX	TOK	Mon, Nov 15, 2021	102.19	102.19	101.97	101.97
3469	AMEX	TOK	Fri, Nov 12, 2021	101.76	102.24	101.76	102.24
3468	AMEX	TOK	Thu, Nov 11, 2021	101.80	101.80	101.62	101.62
3467	AMEX	TOK	Wed, Nov 10, 2021	102.11	102.11	101.54	101.54
3466	AMEX	TOK	Tue, Nov 9, 2021	102.81	102.81	102.09	102.26
3465	AMEX	TOK	Mon, Nov 8, 2021	102.65	102.65	102.64	102.64
3464	AMEX	TOK	Fri, Nov 5, 2021	102.68	102.77	102.38	102.40
3463	AMEX	TOK	Thu, Nov 4, 2021	101.91	102.12	101.91	102.12
3462	AMEX	TOK	Wed, Nov 3, 2021	101.04	101.93	101.02	101.93
3461	AMEX	TOK	Tue, Nov 2, 2021	101.15	101.25	101.15	101.25
3460	AMEX	TOK	Mon, Nov 1, 2021	101.04	101.07	100.71	101.07
3459	AMEX	TOK	Fri, Oct 29, 2021	100.28	100.79	100.28	100.79
3458	AMEX	TOK	Thu, Oct 28, 2021	100.27	100.87	100.27	100.87
3457	AMEX	TOK	Wed, Oct 27, 2021	100.39	100.39	99.76	99.76
3456	AMEX	TOK	Tue, Oct 26, 2021	100.62	100.62	100.34	100.34
3455	AMEX	TOK	Mon, Oct 25, 2021	99.80	99.80	99.79	99.79
3454	AMEX	TOK	Fri, Oct 22, 2021	99.73	99.73	99.73	99.73
3453	AMEX	TOK	Thu, Oct 21, 2021	99.59	99.62	99.50	99.58
3452	AMEX	TOK	Wed, Oct 20, 2021	99.35	99.46	99.33	99.40
3451	AMEX	TOK	Tue, Oct 19, 2021	98.90	99.22	98.90	99.22
3450	AMEX	TOK	Mon, Oct 18, 2021	98.01	98.60	98.01	98.60
3449	AMEX	TOK	Fri, Oct 15, 2021	98.12	98.36	98.12	98.36
3448	AMEX	TOK	Thu, Oct 14, 2021	97.07	97.75	97.07	97.64
3447	AMEX	TOK	Wed, Oct 13, 2021	95.99	96.21	95.99	96.21
3446	AMEX	TOK	Tue, Oct 12, 2021	95.61	95.61	95.61	95.61
3445	AMEX	TOK	Mon, Oct 11, 2021	96.00	96.00	95.72	95.72
3444	AMEX	TOK	Fri, Oct 8, 2021	96.63	96.63	96.25	96.25
3443	AMEX	TOK	Thu, Oct 7, 2021	96.21	96.34	96.21	96.34
3442	AMEX	TOK	Wed, Oct 6, 2021	94.67	95.39	94.18	95.39
3441	AMEX	TOK	Tue, Oct 5, 2021	94.63	95.32	94.63	95.32
3440	AMEX	TOK	Mon, Oct 4, 2021	95.16	95.16	94.00	94.34
3439	AMEX	TOK	Fri, Oct 1, 2021	94.93	95.50	94.93	95.19
3438	AMEX	TOK	Thu, Sep 30, 2021	94.65	94.65	94.65	94.65
3437	AMEX	TOK	Wed, Sep 29, 2021	95.39	95.78	95.28	95.28
3436	AMEX	TOK	Tue, Sep 28, 2021	96.38	96.38	95.30	95.30
3435	AMEX	TOK	Mon, Sep 27, 2021	97.32	97.36	97.32	97.36
3434	AMEX	TOK	Fri, Sep 24, 2021	97.32	97.70	97.32	97.70
3433	AMEX	TOK	Thu, Sep 23, 2021	98.00	98.00	97.87	97.87
3432	AMEX	TOK	Wed, Sep 22, 2021	96.65	96.71	96.65	96.71
3431	AMEX	TOK	Tue, Sep 21, 2021	96.19	96.67	95.77	95.91
3430	AMEX	TOK	Mon, Sep 20, 2021	95.59	95.93	94.56	95.50
3429	AMEX	TOK	Fri, Sep 17, 2021	97.61	97.61	97.37	97.37
3428	AMEX	TOK	Thu, Sep 16, 2021	98.30	98.30	97.93	98.18
3427	AMEX	TOK	Wed, Sep 15, 2021	97.67	98.67	97.67	98.67
3426	AMEX	TOK	Tue, Sep 14, 2021	98.51	98.51	97.78	97.78
3425	AMEX	TOK	Mon, Sep 13, 2021	98.26	98.26	98.26	98.26
3424	AMEX	TOK	Fri, Sep 10, 2021	98.81	98.81	98.07	98.07
3423	AMEX	TOK	Thu, Sep 9, 2021	99.03	99.03	98.74	98.74
3422	AMEX	TOK	Wed, Sep 8, 2021	99.01	99.54	99.01	99.23
3421	AMEX	TOK	Tue, Sep 7, 2021	99.78	99.78	99.21	99.21
3420	AMEX	TOK	Fri, Sep 3, 2021	99.64	99.81	99.64	99.78
3419	AMEX	TOK	Thu, Sep 2, 2021	99.60	99.71	99.60	99.69
3418	AMEX	TOK	Wed, Sep 1, 2021	99.52	99.70	99.52	99.70
3417	AMEX	TOK	Tue, Aug 31, 2021	99.44	99.44	99.30	99.30
3416	AMEX	TOK	Mon, Aug 30, 2021	99.37	99.76	99.32	99.32
3415	AMEX	TOK	Fri, Aug 27, 2021	99.18	99.18	99.18	99.18
3414	AMEX	TOK	Thu, Aug 26, 2021	98.48	98.48	98.17	98.31
3413	AMEX	TOK	Wed, Aug 25, 2021	98.48	98.75	98.48	98.57
3412	AMEX	TOK	Tue, Aug 24, 2021	98.62	98.62	98.62	98.62
3411	AMEX	TOK	Mon, Aug 23, 2021	97.85	98.49	97.85	98.49
3410	AMEX	TOK	Fri, Aug 20, 2021	96.87	97.63	96.87	97.63
3409	AMEX	TOK	Thu, Aug 19, 2021	96.85	96.85	96.85	96.85
3408	AMEX	TOK	Wed, Aug 18, 2021	97.78	97.78	97.19	97.19
3407	AMEX	TOK	Tue, Aug 17, 2021	98.15	98.16	97.47	97.98
3406	AMEX	TOK	Mon, Aug 16, 2021	98.07	98.52	98.01	98.52
3405	AMEX	TOK	Fri, Aug 13, 2021	98.36	98.76	98.36	98.51
3404	AMEX	TOK	Thu, Aug 12, 2021	98.00	98.23	97.87	98.23
3403	AMEX	TOK	Wed, Aug 11, 2021	98.04	98.04	97.83	98.00
3402	AMEX	TOK	Tue, Aug 10, 2021	97.79	97.94	97.62	97.67
3401	AMEX	TOK	Mon, Aug 9, 2021	97.80	97.98	97.63	97.94
3400	AMEX	TOK	Fri, Aug 6, 2021	97.92	98.08	97.73	97.79
3399	AMEX	TOK	Thu, Aug 5, 2021	97.66	98.01	97.59	97.71
3398	AMEX	TOK	Wed, Aug 4, 2021	97.65	97.75	97.35	97.59
3397	AMEX	TOK	Tue, Aug 3, 2021	97.22	97.66	97.10	97.57
3396	AMEX	TOK	Mon, Aug 2, 2021	97.44	97.44	97.03	97.03
3395	AMEX	TOK	Fri, Jul 30, 2021	97.14	97.29	96.82	97.00
3394	AMEX	TOK	Thu, Jul 29, 2021	97.45	97.86	97.45	97.62
3393	AMEX	TOK	Wed, Jul 28, 2021	96.94	97.43	96.92	97.13
3392	AMEX	TOK	Tue, Jul 27, 2021	96.80	96.94	96.45	96.94
3391	AMEX	TOK	Mon, Jul 26, 2021	97.15	97.50	97.15	97.39
3390	AMEX	TOK	Fri, Jul 23, 2021	96.75	97.33	96.75	97.27
3389	AMEX	TOK	Thu, Jul 22, 2021	95.89	96.47	95.89	96.28
3388	AMEX	TOK	Wed, Jul 21, 2021	95.72	96.10	95.72	96.02
3387	AMEX	TOK	Tue, Jul 20, 2021	93.87	95.25	93.87	95.02
3386	AMEX	TOK	Mon, Jul 19, 2021	93.76	93.76	92.87	93.22
3385	AMEX	TOK	Fri, Jul 16, 2021	95.93	95.93	94.96	94.96
3384	AMEX	TOK	Thu, Jul 15, 2021	95.66	95.66	95.57	95.57
3383	AMEX	TOK	Wed, Jul 14, 2021	96.31	96.31	95.87	95.87
3382	AMEX	TOK	Tue, Jul 13, 2021	96.38	96.38	96.02	96.02
3381	AMEX	TOK	Mon, Jul 12, 2021	96.06	96.28	96.06	96.28
3380	AMEX	TOK	Fri, Jul 9, 2021	95.25	96.12	95.25	96.12
3379	AMEX	TOK	Thu, Jul 8, 2021	94.43	95.09	94.43	94.83
3378	AMEX	TOK	Wed, Jul 7, 2021	95.58	95.70	95.58	95.69
3377	AMEX	TOK	Tue, Jul 6, 2021	95.18	95.73	95.18	95.50
3376	AMEX	TOK	Fri, Jul 2, 2021	95.25	95.68	95.25	95.68
3375	AMEX	TOK	Thu, Jul 1, 2021	94.80	95.07	94.80	95.07
3374	AMEX	TOK	Wed, Jun 30, 2021	94.84	94.84	94.84	94.84
3373	AMEX	TOK	Tue, Jun 29, 2021	94.89	94.89	94.89	94.89
3372	AMEX	TOK	Mon, Jun 28, 2021	94.88	94.88	94.63	94.87
3371	AMEX	TOK	Fri, Jun 25, 2021	94.58	94.87	94.58	94.87
3370	AMEX	TOK	Thu, Jun 24, 2021	94.43	94.65	94.43	94.65
3369	AMEX	TOK	Wed, Jun 23, 2021	94.18	94.18	94.02	94.02
3368	AMEX	TOK	Tue, Jun 22, 2021	93.77	94.22	93.76	94.22
3367	AMEX	TOK	Mon, Jun 21, 2021	93.06	93.73	92.90	93.73
3366	AMEX	TOK	Fri, Jun 18, 2021	93.00	93.05	92.73	92.73
3365	AMEX	TOK	Thu, Jun 17, 2021	93.83	93.85	93.77	93.80
3364	AMEX	TOK	Wed, Jun 16, 2021	94.50	94.90	93.88	93.88
3363	AMEX	TOK	Tue, Jun 15, 2021	94.88	94.88	94.58	94.58
3362	AMEX	TOK	Mon, Jun 14, 2021	94.33	94.67	94.26	94.67
3361	AMEX	TOK	Fri, Jun 11, 2021	94.49	94.56	94.19	94.46
3360	AMEX	TOK	Thu, Jun 10, 2021	94.21	94.49	94.13	94.31
3359	AMEX	TOK	Wed, Jun 9, 2021	95.00	95.00	94.68	93.94
3358	AMEX	TOK	Tue, Jun 8, 2021	94.99	94.99	94.70	94.83
3357	AMEX	TOK	Mon, Jun 7, 2021	94.55	94.94	94.55	94.85
3356	AMEX	TOK	Fri, Jun 4, 2021	94.30	94.66	94.30	94.54
3355	AMEX	TOK	Thu, Jun 3, 2021	93.46	93.79	93.46	93.76
3354	AMEX	TOK	Wed, Jun 2, 2021	94.21	94.29	94.21	94.29
3353	AMEX	TOK	Tue, Jun 1, 2021	94.54	94.54	94.14	94.14
3352	AMEX	TOK	Fri, May 28, 2021	94.27	94.32	94.08	94.09
3351	AMEX	TOK	Thu, May 27, 2021	93.83	93.95	93.82	93.95
3350	AMEX	TOK	Wed, May 26, 2021	93.51	93.76	93.51	93.56
3349	AMEX	TOK	Tue, May 25, 2021	94.12	94.12	93.63	93.63
3348	AMEX	TOK	Mon, May 24, 2021	93.52	93.78	93.52	93.78
3347	AMEX	TOK	Fri, May 21, 2021	93.46	93.46	92.82	92.83
3346	AMEX	TOK	Thu, May 20, 2021	92.11	93.00	92.11	93.00
3345	AMEX	TOK	Wed, May 19, 2021	91.16	91.80	91.16	91.80
3344	AMEX	TOK	Tue, May 18, 2021	92.40	92.40	92.40	92.40
3343	AMEX	TOK	Mon, May 17, 2021	92.69	92.86	92.61	92.63
3342	AMEX	TOK	Fri, May 14, 2021	92.22	93.02	92.22	93.02
3341	AMEX	TOK	Thu, May 13, 2021	90.92	91.63	90.92	91.56
3340	AMEX	TOK	Wed, May 12, 2021	91.75	91.75	90.53	90.53
3339	AMEX	TOK	Tue, May 11, 2021	91.93	92.47	91.93	92.24
3338	AMEX	TOK	Mon, May 10, 2021	93.91	93.92	92.98	93.00
3337	AMEX	TOK	Fri, May 7, 2021	93.46	94.18	93.39	94.00
3336	AMEX	TOK	Thu, May 6, 2021	92.48	93.05	92.44	93.05
3335	AMEX	TOK	Wed, May 5, 2021	92.67	92.67	92.67	92.47
3334	AMEX	TOK	Tue, May 4, 2021	92.40	92.40	91.54	92.08
3333	AMEX	TOK	Mon, May 3, 2021	93.10	93.12	92.87	93.04
3332	AMEX	TOK	Fri, Apr 30, 2021	93.13	93.13	92.60	92.60
3331	AMEX	TOK	Thu, Apr 29, 2021	93.16	93.44	93.07	93.44
3330	AMEX	TOK	Wed, Apr 28, 2021	93.08	93.40	92.87	92.92
3329	AMEX	TOK	Tue, Apr 27, 2021	93.12	93.12	93.06	93.06
3328	AMEX	TOK	Mon, Apr 26, 2021	92.77	92.99	92.77	92.98
3327	AMEX	TOK	Fri, Apr 23, 2021	92.04	92.95	92.04	92.89
3326	AMEX	TOK	Thu, Apr 22, 2021	92.51	92.76	91.92	91.92
3325	AMEX	TOK	Wed, Apr 21, 2021	91.46	92.51	91.46	92.48
3324	AMEX	TOK	Tue, Apr 20, 2021	91.95	91.95	91.56	91.61
3323	AMEX	TOK	Mon, Apr 19, 2021	92.79	92.79	92.40	92.43
3322	AMEX	TOK	Fri, Apr 16, 2021	92.65	93.07	92.65	92.79
3321	AMEX	TOK	Thu, Apr 15, 2021	92.00	92.58	92.00	92.39
3320	AMEX	TOK	Wed, Apr 14, 2021	92.00	92.00	91.44	91.44
3319	AMEX	TOK	Tue, Apr 13, 2021	91.37	91.78	91.37	91.78
3318	AMEX	TOK	Mon, Apr 12, 2021	91.22	91.41	91.22	91.40
3317	AMEX	TOK	Fri, Apr 9, 2021	90.90	91.50	90.90	91.43
3316	AMEX	TOK	Thu, Apr 8, 2021	90.56	90.93	90.56	90.85
3315	AMEX	TOK	Wed, Apr 7, 2021	90.35	90.40	90.35	90.40
3314	AMEX	TOK	Tue, Apr 6, 2021	90.17	90.55	90.17	90.17
3313	AMEX	TOK	Mon, Apr 5, 2021	89.63	90.61	89.63	90.55
3312	AMEX	TOK	Thu, Apr 1, 2021	88.98	89.22	88.98	89.22
3311	AMEX	TOK	Wed, Mar 31, 2021	88.23	88.42	88.23	88.23
3310	AMEX	TOK	Tue, Mar 30, 2021	87.81	87.81	87.63	87.63
3309	AMEX	TOK	Mon, Mar 29, 2021	87.84	88.05	87.56	87.89
3308	AMEX	TOK	Fri, Mar 26, 2021	87.23	88.06	87.23	88.06
3307	AMEX	TOK	Thu, Mar 25, 2021	86.25	86.86	86.25	86.86
3306	AMEX	TOK	Wed, Mar 24, 2021	87.16	87.16	86.38	86.40
3305	AMEX	TOK	Tue, Mar 23, 2021	87.41	87.62	86.70	86.80
3304	AMEX	TOK	Mon, Mar 22, 2021	87.71	88.13	87.71	87.79
3303	AMEX	TOK	Fri, Mar 19, 2021	87.24	87.32	86.93	87.13
3302	AMEX	TOK	Thu, Mar 18, 2021	88.21	88.21	87.31	87.31
3301	AMEX	TOK	Wed, Mar 17, 2021	87.94	88.55	87.87	88.45
3300	AMEX	TOK	Tue, Mar 16, 2021	88.54	88.54	88.15	88.33
3299	AMEX	TOK	Mon, Mar 15, 2021	87.90	88.31	87.59	88.31
3298	AMEX	TOK	Fri, Mar 12, 2021	87.49	87.98	87.45	87.90
3297	AMEX	TOK	Thu, Mar 11, 2021	87.17	88.00	87.17	87.90
3296	AMEX	TOK	Wed, Mar 10, 2021	86.66	87.29	83.30	86.28
3295	AMEX	TOK	Tue, Mar 9, 2021	85.82	86.25	85.82	86.24
3294	AMEX	TOK	Mon, Mar 8, 2021	85.36	85.64	85.16	85.16
3293	AMEX	TOK	Fri, Mar 5, 2021	84.30	85.38	84.30	85.38
3292	AMEX	TOK	Thu, Mar 4, 2021	85.17	85.17	84.11	84.11
3291	AMEX	TOK	Wed, Mar 3, 2021	85.74	86.29	85.54	85.54
3290	AMEX	TOK	Tue, Mar 2, 2021	87.00	87.00	86.27	86.42
3289	AMEX	TOK	Mon, Mar 1, 2021	85.89	86.92	85.89	86.77
3288	AMEX	TOK	Fri, Feb 26, 2021	85.64	85.73	84.86	85.34
3287	AMEX	TOK	Thu, Feb 25, 2021	87.54	87.54	85.66	85.66
3286	AMEX	TOK	Wed, Feb 24, 2021	87.00	87.69	87.00	87.69
3285	AMEX	TOK	Tue, Feb 23, 2021	86.06	86.82	86.06	86.82
3284	AMEX	TOK	Mon, Feb 22, 2021	86.69	87.00	86.69	86.74
3283	AMEX	TOK	Fri, Feb 19, 2021	87.49	87.70	87.23	87.30
3282	AMEX	TOK	Thu, Feb 18, 2021	87.23	87.50	87.23	87.39
3281	AMEX	TOK	Wed, Feb 17, 2021	87.51	87.82	87.27	87.82
3280	AMEX	TOK	Tue, Feb 16, 2021	88.00	88.26	87.86	87.97
3279	AMEX	TOK	Fri, Feb 12, 2021	87.15	87.85	87.15	87.85
3278	AMEX	TOK	Thu, Feb 11, 2021	87.28	87.28	87.28	87.28
3277	AMEX	TOK	Wed, Feb 10, 2021	87.36	87.50	86.86	86.97
3276	AMEX	TOK	Tue, Feb 9, 2021	86.61	87.08	86.61	87.08
3275	AMEX	TOK	Mon, Feb 8, 2021	86.51	86.87	86.51	86.87
3274	AMEX	TOK	Fri, Feb 5, 2021	86.42	86.54	86.21	86.41
3273	AMEX	TOK	Thu, Feb 4, 2021	85.69	85.86	85.68	85.86
3272	AMEX	TOK	Wed, Feb 3, 2021	85.30	85.38	85.08	85.34
3271	AMEX	TOK	Tue, Feb 2, 2021	84.45	85.13	84.45	85.08
3270	AMEX	TOK	Mon, Feb 1, 2021	83.65	84.17	83.42	84.17
3269	AMEX	TOK	Fri, Jan 29, 2021	83.88	83.88	82.00	82.67
3268	AMEX	TOK	Thu, Jan 28, 2021	84.79	84.79	84.46	84.53
3267	AMEX	TOK	Wed, Jan 27, 2021	84.78	84.78	83.49	83.49
3266	AMEX	TOK	Tue, Jan 26, 2021	86.14	87.07	85.40	85.40
3265	AMEX	TOK	Mon, Jan 25, 2021	85.74	85.75	84.90	85.75
3264	AMEX	TOK	Fri, Jan 22, 2021	85.35	85.90	85.35	85.86
3263	AMEX	TOK	Thu, Jan 21, 2021	85.87	86.00	85.72	85.80
3262	AMEX	TOK	Wed, Jan 20, 2021	85.54	85.99	85.54	85.99
3261	AMEX	TOK	Tue, Jan 19, 2021	84.98	85.00	84.98	85.00
3260	AMEX	TOK	Fri, Jan 15, 2021	84.36	84.49	84.35	84.38
3259	AMEX	TOK	Thu, Jan 14, 2021	85.15	85.31	84.90	85.03
3258	AMEX	TOK	Wed, Jan 13, 2021	85.25	85.25	85.25	85.25
3257	AMEX	TOK	Tue, Jan 12, 2021	85.00	85.13	84.88	85.13
3256	AMEX	TOK	Mon, Jan 11, 2021	84.48	84.93	84.48	84.90
3255	AMEX	TOK	Fri, Jan 8, 2021	85.40	85.72	85.40	85.72
3254	AMEX	TOK	Thu, Jan 7, 2021	84.72	85.36	84.72	85.36
3253	AMEX	TOK	Wed, Jan 6, 2021	83.20	84.50	83.20	84.18
3252	AMEX	TOK	Tue, Jan 5, 2021	82.98	83.96	82.98	83.65
3251	AMEX	TOK	Mon, Jan 4, 2021	83.79	84.23	82.53	83.20
3250	AMEX	TOK	Thu, Dec 31, 2020	83.42	83.56	83.42	83.56
3249	AMEX	TOK	Wed, Dec 30, 2020	83.60	83.60	83.60	83.60
3248	AMEX	TOK	Tue, Dec 29, 2020	83.61	83.61	83.29	83.29
3247	AMEX	TOK	Mon, Dec 28, 2020	83.30	83.47	83.11	83.25
3246	AMEX	TOK	Thu, Dec 24, 2020	82.76	82.97	82.76	82.80
3245	AMEX	TOK	Wed, Dec 23, 2020	82.92	82.92	82.76	82.76
3244	AMEX	TOK	Tue, Dec 22, 2020	82.52	82.52	82.22	82.23
3243	AMEX	TOK	Mon, Dec 21, 2020	81.83	82.50	81.48	82.44
3242	AMEX	TOK	Fri, Dec 18, 2020	83.23	83.23	83.01	83.01
3241	AMEX	TOK	Thu, Dec 17, 2020	83.00	83.43	83.00	83.43
3240	AMEX	TOK	Wed, Dec 16, 2020	82.65	82.70	82.65	82.70
3239	AMEX	TOK	Tue, Dec 15, 2020	81.66	82.21	81.53	82.21
3238	AMEX	TOK	Mon, Dec 14, 2020	82.22	82.24	81.19	81.36
3237	AMEX	TOK	Fri, Dec 11, 2020	82.07	82.29	82.07	81.61
3236	AMEX	TOK	Thu, Dec 10, 2020	82.72	82.74	82.53	82.53
3235	AMEX	TOK	Wed, Dec 9, 2020	83.25	83.25	82.43	82.43
3234	AMEX	TOK	Tue, Dec 8, 2020	82.61	82.80	82.61	82.80
3233	AMEX	TOK	Mon, Dec 7, 2020	82.64	82.73	82.32	82.59
3232	AMEX	TOK	Fri, Dec 4, 2020	82.14	82.72	82.14	82.72
3231	AMEX	TOK	Thu, Dec 3, 2020	81.87	82.49	81.87	81.96
3230	AMEX	TOK	Wed, Dec 2, 2020	81.32	81.96	81.32	81.96
3229	AMEX	TOK	Tue, Dec 1, 2020	82.03	82.10	81.53	81.75
3228	AMEX	TOK	Mon, Nov 30, 2020	81.08	81.31	80.42	80.77
3227	AMEX	TOK	Fri, Nov 27, 2020	81.33	81.43	81.24	81.41
3226	AMEX	TOK	Wed, Nov 25, 2020	81.09	81.24	80.80	81.18
3225	AMEX	TOK	Tue, Nov 24, 2020	80.33	81.26	80.33	81.19
3224	AMEX	TOK	Mon, Nov 23, 2020	80.02	80.02	79.62	79.95
3223	AMEX	TOK	Fri, Nov 20, 2020	79.62	79.62	79.62	79.62
3222	AMEX	TOK	Thu, Nov 19, 2020	79.11	79.99	79.11	79.90
3221	AMEX	TOK	Wed, Nov 18, 2020	80.09	80.42	79.62	79.62
3220	AMEX	TOK	Tue, Nov 17, 2020	79.86	80.45	79.85	80.21
3219	AMEX	TOK	Mon, Nov 16, 2020	80.00	80.28	79.97	80.22
3218	AMEX	TOK	Fri, Nov 13, 2020	79.15	79.74	79.15	79.65
3217	AMEX	TOK	Thu, Nov 12, 2020	79.04	79.33	78.06	78.25
3216	AMEX	TOK	Wed, Nov 11, 2020	79.48	79.48	79.19	79.42
3215	AMEX	TOK	Tue, Nov 10, 2020	78.58	78.96	78.27	78.30
3214	AMEX	TOK	Mon, Nov 9, 2020	79.05	80.35	78.83	78.83
3213	AMEX	TOK	Fri, Nov 6, 2020	77.45	77.68	77.36	77.64
3212	AMEX	TOK	Thu, Nov 5, 2020	77.17	77.59	77.15	77.47
3211	AMEX	TOK	Wed, Nov 4, 2020	75.43	76.57	75.26	75.91
3210	AMEX	TOK	Tue, Nov 3, 2020	74.79	74.79	74.55	74.55
3209	AMEX	TOK	Mon, Nov 2, 2020	72.65	73.05	72.45	72.85
3208	AMEX	TOK	Fri, Oct 30, 2020	72.21	72.25	71.50	72.16
3207	AMEX	TOK	Thu, Oct 29, 2020	72.35	73.11	71.89	72.51
3206	AMEX	TOK	Wed, Oct 28, 2020	73.01	73.01	72.38	72.38
3205	AMEX	TOK	Tue, Oct 27, 2020	75.08	75.08	74.25	74.25
3204	AMEX	TOK	Mon, Oct 26, 2020	75.64	75.64	75.20	75.20
3203	AMEX	TOK	Fri, Oct 23, 2020	76.54	76.54	76.37	76.42
3202	AMEX	TOK	Thu, Oct 22, 2020	75.87	76.26	75.87	76.26
3201	AMEX	TOK	Wed, Oct 21, 2020	76.25	76.33	75.98	75.98
3200	AMEX	TOK	Tue, Oct 20, 2020	76.60	76.66	76.31	76.31
3199	AMEX	TOK	Mon, Oct 19, 2020	77.11	77.11	75.68	75.68
3198	AMEX	TOK	Fri, Oct 16, 2020	77.13	77.49	76.97	77.10
3197	AMEX	TOK	Thu, Oct 15, 2020	75.75	76.67	75.75	76.67
3196	AMEX	TOK	Wed, Oct 14, 2020	77.23	77.23	77.23	77.23
3195	AMEX	TOK	Tue, Oct 13, 2020	77.64	77.67	77.51	77.64
3194	AMEX	TOK	Mon, Oct 12, 2020	77.51	78.17	77.49	78.17
3193	AMEX	TOK	Fri, Oct 9, 2020	76.91	76.96	76.86	76.94
3192	AMEX	TOK	Thu, Oct 8, 2020	76.13	76.46	76.13	76.46
3191	AMEX	TOK	Wed, Oct 7, 2020	75.33	75.78	75.32	75.69
3190	AMEX	TOK	Tue, Oct 6, 2020	75.83	75.83	74.84	74.84
3189	AMEX	TOK	Mon, Oct 5, 2020	75.26	75.60	75.26	75.60
3188	AMEX	TOK	Fri, Oct 2, 2020	73.96	74.64	73.96	74.50
3187	AMEX	TOK	Thu, Oct 1, 2020	75.00	75.04	75.00	75.04
3186	AMEX	TOK	Wed, Sep 30, 2020	74.13	74.59	74.13	74.59
3185	AMEX	TOK	Tue, Sep 29, 2020	73.99	74.22	73.99	74.22
3184	AMEX	TOK	Mon, Sep 28, 2020	74.28	74.41	74.28	74.40
3183	AMEX	TOK	Fri, Sep 25, 2020	71.97	73.25	71.97	73.25
3182	AMEX	TOK	Thu, Sep 24, 2020	71.96	72.37	71.96	72.37
3181	AMEX	TOK	Wed, Sep 23, 2020	72.79	72.79	72.07	72.07
3180	AMEX	TOK	Tue, Sep 22, 2020	73.20	73.73	72.97	73.73
3179	AMEX	TOK	Mon, Sep 21, 2020	74.30	74.30	72.35	73.16
3178	AMEX	TOK	Fri, Sep 18, 2020	75.11	75.11	74.20	74.35
3177	AMEX	TOK	Thu, Sep 17, 2020	74.50	75.36	74.50	75.14
3176	AMEX	TOK	Wed, Sep 16, 2020	75.90	76.19	75.33	75.33
3175	AMEX	TOK	Tue, Sep 15, 2020	75.95	76.18	75.75	75.75
3174	AMEX	TOK	Mon, Sep 14, 2020	75.31	75.31	75.28	75.28
3173	AMEX	TOK	Fri, Sep 11, 2020	74.43	74.43	74.43	74.43
3172	AMEX	TOK	Thu, Sep 10, 2020	75.80	75.84	74.40	74.40
3171	AMEX	TOK	Wed, Sep 9, 2020	75.13	75.83	75.04	75.68
3170	AMEX	TOK	Tue, Sep 8, 2020	74.32	74.32	73.88	73.88
3169	AMEX	TOK	Fri, Sep 4, 2020	76.35	76.35	74.43	75.84
3168	AMEX	TOK	Thu, Sep 3, 2020	78.37	78.37	76.01	76.24
3167	AMEX	TOK	Wed, Sep 2, 2020	78.36	79.02	78.11	79.00
3166	AMEX	TOK	Tue, Sep 1, 2020	77.38	77.67	77.38	77.67
3165	AMEX	TOK	Mon, Aug 31, 2020	77.39	77.50	77.17	77.50
3164	AMEX	TOK	Fri, Aug 28, 2020	77.27	77.40	77.07	77.40
3163	AMEX	TOK	Thu, Aug 27, 2020	77.26	77.26	77.10	77.10
3162	AMEX	TOK	Wed, Aug 26, 2020	76.50	77.19	76.36	77.02
3161	AMEX	TOK	Tue, Aug 25, 2020	76.35	76.35	76.08	76.35
3160	AMEX	TOK	Mon, Aug 24, 2020	76.00	76.00	75.90	76.00
3159	AMEX	TOK	Fri, Aug 21, 2020	75.31	75.31	75.31	75.31
3158	AMEX	TOK	Thu, Aug 20, 2020	75.39	75.39	75.39	75.39
3157	AMEX	TOK	Wed, Aug 19, 2020	75.52	75.69	75.18	75.18
3156	AMEX	TOK	Tue, Aug 18, 2020	75.66	75.66	75.52	75.52
3155	AMEX	TOK	Mon, Aug 17, 2020	75.51	75.51	75.43	75.43
3154	AMEX	TOK	Fri, Aug 14, 2020	74.99	75.03	74.99	75.03
3153	AMEX	TOK	Thu, Aug 13, 2020	75.28	75.28	75.28	75.28
3152	AMEX	TOK	Wed, Aug 12, 2020	74.77	75.58	74.77	75.46
3151	AMEX	TOK	Tue, Aug 11, 2020	75.00	75.00	74.18	74.18
3150	AMEX	TOK	Mon, Aug 10, 2020	74.60	74.74	74.55	74.58
3149	AMEX	TOK	Fri, Aug 7, 2020	74.20	74.42	74.20	74.42
3148	AMEX	TOK	Thu, Aug 6, 2020	74.20	74.64	73.62	74.39
3147	AMEX	TOK	Wed, Aug 5, 2020	74.00	74.47	74.00	74.21
3146	AMEX	TOK	Tue, Aug 4, 2020	73.30	73.77	73.30	73.71
3145	AMEX	TOK	Mon, Aug 3, 2020	73.26	73.64	73.26	73.49
3144	AMEX	TOK	Fri, Jul 31, 2020	72.25	72.74	71.78	72.74
3143	AMEX	TOK	Thu, Jul 30, 2020	71.80	72.64	71.80	72.64
3142	AMEX	TOK	Wed, Jul 29, 2020	72.20	72.86	72.20	72.86
3141	AMEX	TOK	Tue, Jul 28, 2020	72.51	72.60	72.12	72.12
3140	AMEX	TOK	Mon, Jul 27, 2020	71.91	72.44	71.91	72.44
3139	AMEX	TOK	Fri, Jul 24, 2020	71.78	71.78	71.78	71.78
3138	AMEX	TOK	Thu, Jul 23, 2020	73.01	73.01	72.06	72.24
3137	AMEX	TOK	Wed, Jul 22, 2020	72.63	73.10	72.63	73.10
3136	AMEX	TOK	Tue, Jul 21, 2020	73.00	73.00	72.60	72.64
3135	AMEX	TOK	Mon, Jul 20, 2020	72.00	72.65	71.91	72.65
3134	AMEX	TOK	Fri, Jul 17, 2020	71.87	72.00	71.75	72.00
3133	AMEX	TOK	Thu, Jul 16, 2020	71.59	71.79	71.57	71.57
3132	AMEX	TOK	Wed, Jul 15, 2020	71.67	72.10	71.47	72.05
3131	AMEX	TOK	Tue, Jul 14, 2020	70.20	71.41	70.13	71.41
3130	AMEX	TOK	Mon, Jul 13, 2020	71.48	71.48	70.48	70.48
3129	AMEX	TOK	Fri, Jul 10, 2020	70.62	71.00	70.62	71.00
3128	AMEX	TOK	Thu, Jul 9, 2020	70.67	70.67	70.08	70.32
3127	AMEX	TOK	Wed, Jul 8, 2020	70.46	70.73	70.29	70.73
3126	AMEX	TOK	Tue, Jul 7, 2020	70.65	70.98	70.27	70.27
3125	AMEX	TOK	Mon, Jul 6, 2020	71.00	71.07	70.72	71.07
3124	AMEX	TOK	Thu, Jul 2, 2020	70.15	70.53	69.70	69.70
3123	AMEX	TOK	Wed, Jul 1, 2020	69.03	69.52	69.03	69.34
3122	AMEX	TOK	Tue, Jun 30, 2020	68.16	69.19	68.16	69.02
3121	AMEX	TOK	Mon, Jun 29, 2020	67.49	68.49	67.49	68.49
3120	AMEX	TOK	Fri, Jun 26, 2020	68.08	68.08	67.38	67.38
3119	AMEX	TOK	Thu, Jun 25, 2020	67.97	68.97	67.97	68.85
3118	AMEX	TOK	Wed, Jun 24, 2020	69.34	69.34	67.57	68.12
3117	AMEX	TOK	Tue, Jun 23, 2020	69.96	70.29	69.62	69.62
3116	AMEX	TOK	Mon, Jun 22, 2020	69.00	69.39	68.84	69.39
3115	AMEX	TOK	Fri, Jun 19, 2020	69.77	69.77	69.00	69.03
3114	AMEX	TOK	Thu, Jun 18, 2020	69.15	69.23	69.14	69.23
3113	AMEX	TOK	Wed, Jun 17, 2020	69.39	69.82	69.33	69.33
3112	AMEX	TOK	Tue, Jun 16, 2020	69.82	70.04	69.16	69.22
3111	AMEX	TOK	Mon, Jun 15, 2020	66.38	68.30	66.38	68.23
3110	AMEX	TOK	Fri, Jun 12, 2020	68.95	69.10	67.20	67.69
3109	AMEX	TOK	Thu, Jun 11, 2020	69.46	69.46	67.43	67.43
3108	AMEX	TOK	Wed, Jun 10, 2020	71.65	71.73	71.65	71.68
3107	AMEX	TOK	Tue, Jun 9, 2020	71.54	71.68	71.50	71.68
3106	AMEX	TOK	Mon, Jun 8, 2020	71.44	72.29	71.44	72.29
3105	AMEX	TOK	Fri, Jun 5, 2020	71.02	71.90	71.02	71.47
3104	AMEX	TOK	Thu, Jun 4, 2020	69.98	70.18	69.36	69.40
3103	AMEX	TOK	Wed, Jun 3, 2020	69.82	70.44	69.82	70.08
3102	AMEX	TOK	Tue, Jun 2, 2020	68.77	68.95	68.68	68.95
3101	AMEX	TOK	Mon, Jun 1, 2020	68.29	68.57	68.29	68.49
3100	AMEX	TOK	Fri, May 29, 2020	67.34	67.78	66.95	67.78
3099	AMEX	TOK	Thu, May 28, 2020	67.77	68.30	67.64	67.64
3098	AMEX	TOK	Wed, May 27, 2020	67.11	67.46	66.24	67.46
3097	AMEX	TOK	Tue, May 26, 2020	66.85	67.06	66.45	66.45
3096	AMEX	TOK	Fri, May 22, 2020	65.06	65.45	64.99	65.29
3095	AMEX	TOK	Thu, May 21, 2020	65.82	65.88	65.15	65.37
3094	AMEX	TOK	Wed, May 20, 2020	65.42	66.25	65.42	66.06
3093	AMEX	TOK	Tue, May 19, 2020	65.32	65.76	64.80	64.80
3092	AMEX	TOK	Mon, May 18, 2020	64.24	65.84	64.24	65.46
3091	AMEX	TOK	Fri, May 15, 2020	62.29	62.84	62.15	62.84
3090	AMEX	TOK	Thu, May 14, 2020	61.27	62.44	61.03	62.44
3089	AMEX	TOK	Wed, May 13, 2020	62.85	63.07	62.00	62.15
3088	AMEX	TOK	Tue, May 12, 2020	64.00	64.00	63.35	63.35
3087	AMEX	TOK	Mon, May 11, 2020	63.81	64.64	63.81	64.58
3086	AMEX	TOK	Fri, May 8, 2020	63.88	64.51	63.88	64.40
3085	AMEX	TOK	Thu, May 7, 2020	63.51	63.91	63.20	63.29
3084	AMEX	TOK	Wed, May 6, 2020	63.05	63.05	62.59	62.59
3083	AMEX	TOK	Tue, May 5, 2020	63.50	63.50	62.97	62.97
3082	AMEX	TOK	Mon, May 4, 2020	61.83	62.40	61.83	62.40
3081	AMEX	TOK	Fri, May 1, 2020	62.71	62.91	62.05	62.30
3080	AMEX	TOK	Thu, Apr 30, 2020	64.39	64.39	63.76	64.14
3079	AMEX	TOK	Wed, Apr 29, 2020	64.20	65.00	64.20	64.91
3078	AMEX	TOK	Tue, Apr 28, 2020	63.68	63.68	63.04	63.04
3077	AMEX	TOK	Mon, Apr 27, 2020	62.54	63.03	62.54	63.00
3076	AMEX	TOK	Fri, Apr 24, 2020	61.85	62.42	61.39	62.14
3075	AMEX	TOK	Thu, Apr 23, 2020	61.68	62.30	61.30	61.54
3074	AMEX	TOK	Wed, Apr 22, 2020	60.97	61.50	60.97	61.40
3073	AMEX	TOK	Tue, Apr 21, 2020	60.90	61.08	60.00	60.00
3072	AMEX	TOK	Mon, Apr 20, 2020	62.48	63.00	62.08	62.20
3071	AMEX	TOK	Fri, Apr 17, 2020	62.49	62.97	62.35	62.97
3070	AMEX	TOK	Thu, Apr 16, 2020	61.19	61.28	60.92	61.28
3069	AMEX	TOK	Wed, Apr 15, 2020	61.09	61.28	60.68	60.96
3068	AMEX	TOK	Tue, Apr 14, 2020	61.71	62.54	61.71	62.52
3067	AMEX	TOK	Mon, Apr 13, 2020	61.25	61.56	59.88	60.91
3066	AMEX	TOK	Thu, Apr 9, 2020	61.35	62.15	60.98	61.62
3065	AMEX	TOK	Wed, Apr 8, 2020	59.51	60.54	59.30	60.44
3064	AMEX	TOK	Tue, Apr 7, 2020	60.27	60.71	59.05	59.08
3063	AMEX	TOK	Mon, Apr 6, 2020	57.02	58.81	57.02	58.80
3062	AMEX	TOK	Fri, Apr 3, 2020	55.86	55.86	54.97	55.05
3061	AMEX	TOK	Thu, Apr 2, 2020	54.42	56.13	54.42	56.13
3060	AMEX	TOK	Wed, Apr 1, 2020	55.67	56.30	54.98	54.98
3059	AMEX	TOK	Tue, Mar 31, 2020	57.39	58.26	57.39	57.39
3058	AMEX	TOK	Mon, Mar 30, 2020	56.67	58.06	56.67	58.05
3057	AMEX	TOK	Fri, Mar 27, 2020	55.90	57.21	55.65	56.34
3056	AMEX	TOK	Thu, Mar 26, 2020	55.85	58.26	55.85	58.26
3055	AMEX	TOK	Wed, Mar 25, 2020	54.65	56.95	53.49	55.08
3054	AMEX	TOK	Tue, Mar 24, 2020	52.61	53.81	52.20	53.81
3053	AMEX	TOK	Mon, Mar 23, 2020	50.61	50.61	49.06	49.79
3052	AMEX	TOK	Fri, Mar 20, 2020	53.53	53.57	50.91	50.91
3051	AMEX	TOK	Thu, Mar 19, 2020	51.34	53.31	51.15	52.62
3050	AMEX	TOK	Wed, Mar 18, 2020	51.38	53.33	49.66	51.01
3049	AMEX	TOK	Tue, Mar 17, 2020	53.44	55.47	52.35	54.69
3048	AMEX	TOK	Mon, Mar 16, 2020	53.20	54.88	52.33	52.35
3047	AMEX	TOK	Fri, Mar 13, 2020	58.22	59.15	55.54	59.11
3046	AMEX	TOK	Thu, Mar 12, 2020	60.00	60.00	55.00	55.15
3045	AMEX	TOK	Wed, Mar 11, 2020	62.73	62.76	60.43	61.06
3044	AMEX	TOK	Tue, Mar 10, 2020	63.82	64.10	61.42	64.03
3043	AMEX	TOK	Mon, Mar 9, 2020	62.44	63.69	61.78	61.98
3042	AMEX	TOK	Fri, Mar 6, 2020	66.03	67.09	65.54	67.07
3041	AMEX	TOK	Thu, Mar 5, 2020	68.40	69.18	68.25	68.25
3040	AMEX	TOK	Wed, Mar 4, 2020	69.31	70.17	68.59	70.17
3039	AMEX	TOK	Tue, Mar 3, 2020	69.65	70.18	67.50	68.30
3038	AMEX	TOK	Mon, Mar 2, 2020	67.40	69.71	66.97	69.71
3037	AMEX	TOK	Fri, Feb 28, 2020	65.65	66.97	64.86	66.97
3036	AMEX	TOK	Thu, Feb 27, 2020	69.16	69.71	67.90	67.90
3035	AMEX	TOK	Wed, Feb 26, 2020	70.81	71.38	70.35	70.69
3034	AMEX	TOK	Tue, Feb 25, 2020	72.61	72.99	70.07	70.62
3033	AMEX	TOK	Mon, Feb 24, 2020	72.86	73.30	72.50	72.68
3032	AMEX	TOK	Fri, Feb 21, 2020	75.23	75.24	75.22	75.22
3031	AMEX	TOK	Thu, Feb 20, 2020	75.85	75.94	75.12	75.63
3030	AMEX	TOK	Wed, Feb 19, 2020	75.68	76.20	75.68	75.96
3029	AMEX	TOK	Tue, Feb 18, 2020	75.91	76.19	75.39	75.95
3028	AMEX	TOK	Fri, Feb 14, 2020	76.14	76.23	75.83	76.23
3027	AMEX	TOK	Thu, Feb 13, 2020	75.76	76.36	75.70	76.17
3026	AMEX	TOK	Wed, Feb 12, 2020	76.26	76.43	76.07	76.39
3025	AMEX	TOK	Tue, Feb 11, 2020	76.08	76.23	75.98	75.98
3024	AMEX	TOK	Mon, Feb 10, 2020	74.95	75.62	74.95	75.62
3023	AMEX	TOK	Fri, Feb 7, 2020	75.56	75.56	75.00	75.10
3022	AMEX	TOK	Thu, Feb 6, 2020	75.71	75.80	75.71	75.80
3021	AMEX	TOK	Wed, Feb 5, 2020	75.30	75.53	74.89	75.27
3020	AMEX	TOK	Tue, Feb 4, 2020	74.79	75.05	74.34	74.57
3019	AMEX	TOK	Mon, Feb 3, 2020	73.59	74.10	73.59	74.10
3018	AMEX	TOK	Fri, Jan 31, 2020	74.24	74.24	73.19	73.19
3017	AMEX	TOK	Thu, Jan 30, 2020	74.02	74.27	73.68	74.27
3016	AMEX	TOK	Wed, Jan 29, 2020	74.37	74.61	74.25	74.61
3015	AMEX	TOK	Tue, Jan 28, 2020	73.77	74.18	73.57	74.14
3014	AMEX	TOK	Mon, Jan 27, 2020	73.16	73.61	73.16	73.61
3013	AMEX	TOK	Fri, Jan 24, 2020	75.65	75.65	74.69	74.79
3012	AMEX	TOK	Thu, Jan 23, 2020	75.06	75.16	74.71	75.16
3011	AMEX	TOK	Wed, Jan 22, 2020	75.56	75.86	75.43	75.46
3010	AMEX	TOK	Tue, Jan 21, 2020	75.17	75.73	75.17	75.73
3009	AMEX	TOK	Fri, Jan 17, 2020	75.40	75.65	75.40	75.65
3008	AMEX	TOK	Thu, Jan 16, 2020	75.22	75.42	75.22	75.42
3007	AMEX	TOK	Wed, Jan 15, 2020	75.05	75.05	74.85	74.85
3006	AMEX	TOK	Tue, Jan 14, 2020	74.58	74.98	74.58	74.75
3005	AMEX	TOK	Mon, Jan 13, 2020	74.52	74.70	74.49	74.70
3004	AMEX	TOK	Fri, Jan 10, 2020	74.42	74.50	74.27	74.27
3003	AMEX	TOK	Thu, Jan 9, 2020	74.54	74.54	74.48	74.48
3002	AMEX	TOK	Wed, Jan 8, 2020	73.90	74.50	73.90	74.27
3001	AMEX	TOK	Tue, Jan 7, 2020	74.02	74.02	73.93	73.93
3000	AMEX	TOK	Mon, Jan 6, 2020	73.54	74.00	73.32	74.00
2999	AMEX	TOK	Fri, Jan 3, 2020	73.77	73.95	73.77	73.91
2998	AMEX	TOK	Thu, Jan 2, 2020	74.39	74.50	74.37	74.42
2997	AMEX	TOK	Tue, Dec 31, 2019	73.64	74.01	73.61	73.87
2996	AMEX	TOK	Mon, Dec 30, 2019	73.88	73.89	73.70	73.70
2995	AMEX	TOK	Fri, Dec 27, 2019	74.29	74.29	74.01	74.01
2994	AMEX	TOK	Thu, Dec 26, 2019	73.37	74.12	73.37	74.12
2993	AMEX	TOK	Tue, Dec 24, 2019	73.34	73.43	72.83	73.11
2992	AMEX	TOK	Mon, Dec 23, 2019	73.74	73.77	73.44	73.58
2991	AMEX	TOK	Fri, Dec 20, 2019	73.23	73.61	73.23	73.49
2990	AMEX	TOK	Thu, Dec 19, 2019	72.91	73.17	72.91	73.17
2989	AMEX	TOK	Wed, Dec 18, 2019	73.22	73.22	73.00	73.00
2988	AMEX	TOK	Tue, Dec 17, 2019	73.14	73.44	72.95	73.44
2987	AMEX	TOK	Mon, Dec 16, 2019	72.80	73.36	72.80	73.10
2986	AMEX	TOK	Fri, Dec 13, 2019	72.87	73.26	72.87	73.17
2985	AMEX	TOK	Thu, Dec 12, 2019	72.16	73.03	72.16	73.03
2984	AMEX	TOK	Wed, Dec 11, 2019	72.22	72.51	72.22	72.51
2983	AMEX	TOK	Tue, Dec 10, 2019	71.90	72.18	71.90	72.18
2982	AMEX	TOK	Mon, Dec 9, 2019	72.13	72.28	72.10	72.13
2981	AMEX	TOK	Fri, Dec 6, 2019	71.90	72.66	71.90	72.51
2980	AMEX	TOK	Thu, Dec 5, 2019	71.71	71.79	71.65	71.79
2979	AMEX	TOK	Wed, Dec 4, 2019	71.87	71.87	71.87	71.87
2978	AMEX	TOK	Tue, Dec 3, 2019	71.29	71.54	70.90	71.54
2977	AMEX	TOK	Mon, Dec 2, 2019	72.52	72.52	71.78	72.13
2976	AMEX	TOK	Fri, Nov 29, 2019	72.64	72.64	72.48	72.48
2975	AMEX	TOK	Wed, Nov 27, 2019	72.44	72.64	72.44	72.64
2974	AMEX	TOK	Tue, Nov 26, 2019	72.02	72.74	72.02	72.53
2973	AMEX	TOK	Mon, Nov 25, 2019	71.91	72.43	71.91	72.32
2972	AMEX	TOK	Fri, Nov 22, 2019	71.53	71.81	71.53	71.81
2971	AMEX	TOK	Thu, Nov 21, 2019	71.70	71.81	71.64	71.78
2970	AMEX	TOK	Wed, Nov 20, 2019	71.91	71.99	71.58	71.80
2969	AMEX	TOK	Tue, Nov 19, 2019	71.97	72.17	71.77	72.11
2968	AMEX	TOK	Mon, Nov 18, 2019	71.69	72.16	71.69	72.07
2967	AMEX	TOK	Fri, Nov 15, 2019	71.47	71.69	71.47	71.64
2966	AMEX	TOK	Thu, Nov 14, 2019	71.30	71.30	71.30	71.30
2965	AMEX	TOK	Wed, Nov 13, 2019	71.25	71.41	71.25	71.41
2964	AMEX	TOK	Tue, Nov 12, 2019	71.17	71.67	71.17	71.44
2963	AMEX	TOK	Mon, Nov 11, 2019	70.92	71.35	70.92	71.30
2962	AMEX	TOK	Fri, Nov 8, 2019	71.37	71.54	71.37	71.44
2961	AMEX	TOK	Thu, Nov 7, 2019	71.52	71.65	71.26	71.26
2960	AMEX	TOK	Wed, Nov 6, 2019	70.91	71.11	70.91	71.09
2959	AMEX	TOK	Tue, Nov 5, 2019	71.20	71.21	70.91	71.16
2958	AMEX	TOK	Mon, Nov 4, 2019	71.51	71.51	71.12	71.13
2957	AMEX	TOK	Fri, Nov 1, 2019	70.48	71.54	70.48	71.54
2956	AMEX	TOK	Thu, Oct 31, 2019	70.37	70.46	70.08	70.19
2955	AMEX	TOK	Wed, Oct 30, 2019	70.05	70.38	70.05	70.38
2954	AMEX	TOK	Tue, Oct 29, 2019	70.00	70.28	70.00	70.06
2953	AMEX	TOK	Mon, Oct 28, 2019	69.97	70.28	69.97	70.20
2952	AMEX	TOK	Fri, Oct 25, 2019	69.67	69.88	69.67	69.88
2951	AMEX	TOK	Thu, Oct 24, 2019	69.75	69.75	69.67	69.67
2950	AMEX	TOK	Wed, Oct 23, 2019	69.36	69.40	69.36	69.40
2949	AMEX	TOK	Tue, Oct 22, 2019	69.41	69.58	69.19	69.24
2948	AMEX	TOK	Mon, Oct 21, 2019	69.26	69.45	69.26	69.45
2947	AMEX	TOK	Fri, Oct 18, 2019	69.11	69.13	68.89	69.13
2946	AMEX	TOK	Thu, Oct 17, 2019	69.22	69.27	69.13	69.13
2945	AMEX	TOK	Wed, Oct 16, 2019	69.01	69.16	68.98	68.98
2944	AMEX	TOK	Tue, Oct 15, 2019	68.60	69.20	68.60	69.20
2943	AMEX	TOK	Mon, Oct 14, 2019	68.45	68.53	68.45	68.53
2942	AMEX	TOK	Fri, Oct 11, 2019	68.71	68.91	68.71	68.82
2941	AMEX	TOK	Thu, Oct 10, 2019	67.35	67.75	67.35	67.75
2940	AMEX	TOK	Wed, Oct 9, 2019	66.90	67.34	66.90	67.26
2939	AMEX	TOK	Tue, Oct 8, 2019	66.84	67.15	66.75	67.15
2938	AMEX	TOK	Mon, Oct 7, 2019	67.47	67.78	67.47	67.58
2937	AMEX	TOK	Fri, Oct 4, 2019	67.74	68.09	67.74	68.09
2936	AMEX	TOK	Thu, Oct 3, 2019	66.42	66.88	66.39	66.88
2935	AMEX	TOK	Wed, Oct 2, 2019	67.00	67.00	66.41	66.42
2934	AMEX	TOK	Tue, Oct 1, 2019	68.00	68.00	67.67	67.67
2933	AMEX	TOK	Mon, Sep 30, 2019	68.29	68.45	68.17	68.45
2932	AMEX	TOK	Fri, Sep 27, 2019	68.54	68.55	67.99	68.55
2931	AMEX	TOK	Thu, Sep 26, 2019	68.16	68.16	68.11	68.11
2930	AMEX	TOK	Wed, Sep 25, 2019	68.43	68.51	68.43	68.51
2929	AMEX	TOK	Tue, Sep 24, 2019	68.88	68.88	68.28	68.28
2928	AMEX	TOK	Mon, Sep 23, 2019	68.82	68.82	68.82	68.82
2927	AMEX	TOK	Fri, Sep 20, 2019	68.94	68.94	68.94	68.94
2926	AMEX	TOK	Thu, Sep 19, 2019	69.32	69.32	69.20	69.20
2925	AMEX	TOK	Wed, Sep 18, 2019	68.98	69.09	68.74	69.09
2924	AMEX	TOK	Tue, Sep 17, 2019	68.74	69.15	68.74	69.15
2923	AMEX	TOK	Mon, Sep 16, 2019	69.07	69.07	68.81	68.81
2922	AMEX	TOK	Fri, Sep 13, 2019	69.25	69.25	69.17	69.17
2921	AMEX	TOK	Thu, Sep 12, 2019	69.07	69.25	68.99	69.25
2920	AMEX	TOK	Wed, Sep 11, 2019	68.80	68.92	68.80	68.92
2919	AMEX	TOK	Tue, Sep 10, 2019	68.12	68.42	68.12	68.42
2918	AMEX	TOK	Mon, Sep 9, 2019	68.77	68.77	68.35	68.51
2917	AMEX	TOK	Fri, Sep 6, 2019	68.50	68.60	68.47	68.47
2916	AMEX	TOK	Thu, Sep 5, 2019	68.15	68.41	68.15	68.41
2915	AMEX	TOK	Wed, Sep 4, 2019	67.36	67.60	67.35	67.60
2914	AMEX	TOK	Tue, Sep 3, 2019	66.66	66.84	66.46	66.80
2913	AMEX	TOK	Fri, Aug 30, 2019	67.11	67.41	67.06	67.41
2912	AMEX	TOK	Thu, Aug 29, 2019	67.05	67.05	67.04	67.04
2911	AMEX	TOK	Wed, Aug 28, 2019	66.01	66.32	66.01	66.32
2910	AMEX	TOK	Tue, Aug 27, 2019	66.07	66.07	66.07	66.07
2909	AMEX	TOK	Mon, Aug 26, 2019	66.04	66.13	65.72	66.13
2908	AMEX	TOK	Fri, Aug 23, 2019	65.52	65.55	65.50	65.50
2907	AMEX	TOK	Thu, Aug 22, 2019	67.13	67.13	67.13	67.13
2906	AMEX	TOK	Wed, Aug 21, 2019	67.36	67.36	67.17	67.17
2905	AMEX	TOK	Tue, Aug 20, 2019	66.80	67.04	66.71	66.71
2904	AMEX	TOK	Mon, Aug 19, 2019	66.89	67.22	66.62	66.62
2903	AMEX	TOK	Fri, Aug 16, 2019	66.12	66.42	65.92	66.26
2902	AMEX	TOK	Thu, Aug 15, 2019	65.45	66.13	65.45	66.13
2901	AMEX	TOK	Wed, Aug 14, 2019	66.38	66.38	65.39	65.47
2900	AMEX	TOK	Tue, Aug 13, 2019	66.05	67.30	66.05	67.30
2899	AMEX	TOK	Mon, Aug 12, 2019	66.96	66.96	66.16	66.37
2898	AMEX	TOK	Fri, Aug 9, 2019	67.55	67.55	66.96	67.17
2897	AMEX	TOK	Thu, Aug 8, 2019	66.57	67.29	66.30	67.29
2896	AMEX	TOK	Wed, Aug 7, 2019	65.86	66.40	65.42	66.40
2895	AMEX	TOK	Tue, Aug 6, 2019	66.84	66.84	65.83	66.59
2894	AMEX	TOK	Mon, Aug 5, 2019	66.50	66.50	65.13	65.84
2893	AMEX	TOK	Fri, Aug 2, 2019	67.37	67.40	66.83	67.12
2892	AMEX	TOK	Thu, Aug 1, 2019	68.39	68.91	68.04	68.04
2891	AMEX	TOK	Wed, Jul 31, 2019	68.42	68.97	68.37	68.97
2890	AMEX	TOK	Tue, Jul 30, 2019	68.83	68.89	68.83	68.89
2889	AMEX	TOK	Mon, Jul 29, 2019	69.16	69.19	69.16	69.19
2888	AMEX	TOK	Fri, Jul 26, 2019	68.94	69.50	68.94	69.26
2887	AMEX	TOK	Thu, Jul 25, 2019	69.20	69.50	68.81	68.81
2886	AMEX	TOK	Wed, Jul 24, 2019	68.79	69.19	68.79	69.19
2885	AMEX	TOK	Tue, Jul 23, 2019	68.82	69.03	68.82	69.03
2884	AMEX	TOK	Mon, Jul 22, 2019	68.70	68.70	68.60	68.63
2883	AMEX	TOK	Fri, Jul 19, 2019	69.05	69.05	68.51	68.51
2882	AMEX	TOK	Thu, Jul 18, 2019	68.73	68.82	68.73	68.82
2881	AMEX	TOK	Wed, Jul 17, 2019	68.75	68.75	68.75	68.75
2880	AMEX	TOK	Tue, Jul 16, 2019	68.93	69.30	68.93	69.00
2879	AMEX	TOK	Mon, Jul 15, 2019	69.08	69.08	69.06	69.06
2878	AMEX	TOK	Fri, Jul 12, 2019	68.80	69.05	68.78	69.05
2877	AMEX	TOK	Thu, Jul 11, 2019	68.82	68.82	68.82	68.82
2876	AMEX	TOK	Wed, Jul 10, 2019	69.01	69.01	68.66	68.75
2875	AMEX	TOK	Tue, Jul 9, 2019	68.04	68.44	68.04	68.40
2874	AMEX	TOK	Mon, Jul 8, 2019	68.45	68.55	68.32	68.42
2873	AMEX	TOK	Fri, Jul 5, 2019	68.76	69.00	68.33	68.96
2872	AMEX	TOK	Wed, Jul 3, 2019	68.62	69.02	68.62	69.02
2871	AMEX	TOK	Tue, Jul 2, 2019	68.53	68.64	68.40	68.56
2870	AMEX	TOK	Mon, Jul 1, 2019	68.81	68.81	68.00	68.50
2869	AMEX	TOK	Fri, Jun 28, 2019	67.58	67.76	67.58	67.76
2868	AMEX	TOK	Thu, Jun 27, 2019	67.29	67.50	67.29	67.50
2867	AMEX	TOK	Wed, Jun 26, 2019	67.23	67.23	67.23	67.23
2866	AMEX	TOK	Tue, Jun 25, 2019	67.84	67.84	67.29	67.31
2865	AMEX	TOK	Mon, Jun 24, 2019	67.85	67.86	67.84	67.84
2864	AMEX	TOK	Fri, Jun 21, 2019	67.77	67.94	67.77	67.91
2863	AMEX	TOK	Thu, Jun 20, 2019	68.05	68.05	68.01	68.01
2862	AMEX	TOK	Wed, Jun 19, 2019	67.05	67.46	67.05	67.44
2861	AMEX	TOK	Tue, Jun 18, 2019	66.90	67.07	66.90	67.05
2860	AMEX	TOK	Mon, Jun 17, 2019	66.42	66.42	66.31	66.31
2859	AMEX	TOK	Fri, Jun 14, 2019	67.27	67.27	67.20	66.33
2858	AMEX	TOK	Thu, Jun 13, 2019	67.34	67.34	67.29	67.29
2857	AMEX	TOK	Wed, Jun 12, 2019	67.21	67.21	67.05	67.05
2856	AMEX	TOK	Tue, Jun 11, 2019	67.38	67.43	67.38	67.43
2855	AMEX	TOK	Mon, Jun 10, 2019	67.45	67.49	67.36	67.36
2854	AMEX	TOK	Fri, Jun 7, 2019	66.52	67.20	66.52	66.92
2853	AMEX	TOK	Thu, Jun 6, 2019	66.19	66.39	66.19	66.39
2852	AMEX	TOK	Wed, Jun 5, 2019	65.78	65.90	65.73	65.88
2851	AMEX	TOK	Tue, Jun 4, 2019	64.70	65.69	64.70	65.69
2850	AMEX	TOK	Mon, Jun 3, 2019	64.62	64.70	64.20	64.41
2849	AMEX	TOK	Fri, May 31, 2019	64.51	64.51	64.51	64.51
2848	AMEX	TOK	Thu, May 30, 2019	65.01	65.35	65.01	65.20
2847	AMEX	TOK	Wed, May 29, 2019	65.20	65.27	64.92	65.01
2846	AMEX	TOK	Tue, May 28, 2019	66.24	66.24	65.45	65.65
2845	AMEX	TOK	Fri, May 24, 2019	66.21	66.62	66.07	66.07
2844	AMEX	TOK	Thu, May 23, 2019	65.84	66.61	65.67	66.61
2843	AMEX	TOK	Wed, May 22, 2019	66.49	67.02	66.49	66.58
2842	AMEX	TOK	Tue, May 21, 2019	66.94	67.38	66.94	67.38
2841	AMEX	TOK	Mon, May 20, 2019	66.36	66.50	66.24	66.24
2840	AMEX	TOK	Fri, May 17, 2019	66.82	66.82	66.60	66.60
2839	AMEX	TOK	Thu, May 16, 2019	66.54	67.04	66.54	66.91
2838	AMEX	TOK	Wed, May 15, 2019	66.30	66.73	66.30	66.67
2837	AMEX	TOK	Tue, May 14, 2019	65.89	66.53	65.89	66.29
2836	AMEX	TOK	Mon, May 13, 2019	65.95	65.95	65.17	65.17
2835	AMEX	TOK	Fri, May 10, 2019	66.43	66.99	66.43	66.99
2834	AMEX	TOK	Thu, May 9, 2019	66.28	66.72	66.06	66.70
2833	AMEX	TOK	Wed, May 8, 2019	66.52	67.46	66.51	67.46
2832	AMEX	TOK	Tue, May 7, 2019	67.17	67.35	67.00	67.00
2831	AMEX	TOK	Mon, May 6, 2019	66.97	67.82	66.97	67.82
2830	AMEX	TOK	Fri, May 3, 2019	68.10	68.39	68.10	68.39
2829	AMEX	TOK	Thu, May 2, 2019	67.74	67.74	67.53	67.53
2828	AMEX	TOK	Wed, May 1, 2019	68.11	68.11	67.78	67.78
2827	AMEX	TOK	Tue, Apr 30, 2019	67.89	68.23	67.89	68.23
2826	AMEX	TOK	Mon, Apr 29, 2019	68.12	68.23	67.77	68.23
2825	AMEX	TOK	Fri, Apr 26, 2019	67.51	67.99	67.51	67.99
2824	AMEX	TOK	Thu, Apr 25, 2019	67.79	67.79	67.79	67.79
2823	AMEX	TOK	Wed, Apr 24, 2019	67.96	67.96	67.89	67.89
2822	AMEX	TOK	Tue, Apr 23, 2019	67.71	67.93	67.71	67.90
2821	AMEX	TOK	Mon, Apr 22, 2019	67.55	67.63	67.46	67.63
2820	AMEX	TOK	Thu, Apr 18, 2019	67.49	67.65	67.41	67.65
2819	AMEX	TOK	Wed, Apr 17, 2019	67.88	67.88	67.46	67.46
2818	AMEX	TOK	Tue, Apr 16, 2019	67.68	67.79	67.64	67.64
2817	AMEX	TOK	Mon, Apr 15, 2019	67.45	67.52	67.45	67.52
2816	AMEX	TOK	Fri, Apr 12, 2019	67.71	67.71	67.52	67.57
2815	AMEX	TOK	Thu, Apr 11, 2019	67.18	67.18	67.18	67.18
2814	AMEX	TOK	Wed, Apr 10, 2019	67.09	67.17	66.99	67.17
2813	AMEX	TOK	Tue, Apr 9, 2019	67.05	67.05	66.49	66.93
2812	AMEX	TOK	Mon, Apr 8, 2019	67.15	67.36	66.94	67.36
2811	AMEX	TOK	Fri, Apr 5, 2019	67.05	67.24	65.22	67.24
2810	AMEX	TOK	Thu, Apr 4, 2019	67.08	67.08	66.84	67.00
2809	AMEX	TOK	Wed, Apr 3, 2019	67.21	67.21	66.97	66.97
2808	AMEX	TOK	Tue, Apr 2, 2019	66.83	66.83	66.53	66.81
2807	AMEX	TOK	Mon, Apr 1, 2019	66.34	66.65	66.34	66.65
2806	AMEX	TOK	Fri, Mar 29, 2019	65.66	65.90	65.61	65.90
2805	AMEX	TOK	Thu, Mar 28, 2019	65.61	65.61	65.25	65.42
2804	AMEX	TOK	Wed, Mar 27, 2019	65.80	65.80	65.28	65.50
2803	AMEX	TOK	Tue, Mar 26, 2019	65.37	65.68	65.06	65.54
2802	AMEX	TOK	Mon, Mar 25, 2019	65.14	65.44	65.01	65.04
2801	AMEX	TOK	Fri, Mar 22, 2019	66.01	66.54	65.10	65.47
2800	AMEX	TOK	Thu, Mar 21, 2019	65.77	66.38	65.77	66.38
2799	AMEX	TOK	Wed, Mar 20, 2019	66.04	66.27	65.64	65.95
2798	AMEX	TOK	Tue, Mar 19, 2019	66.27	66.51	65.90	66.05
2797	AMEX	TOK	Mon, Mar 18, 2019	65.80	66.00	65.80	65.87
2796	AMEX	TOK	Fri, Mar 15, 2019	65.76	65.79	65.67	65.75
2795	AMEX	TOK	Thu, Mar 14, 2019	65.46	65.48	65.46	65.48
2794	AMEX	TOK	Wed, Mar 13, 2019	65.08	65.45	65.08	65.45
2793	AMEX	TOK	Tue, Mar 12, 2019	64.90	64.90	64.90	64.90
2792	AMEX	TOK	Mon, Mar 11, 2019	64.41	64.78	64.41	64.78
2791	AMEX	TOK	Fri, Mar 8, 2019	63.68	64.15	63.43	64.15
2790	AMEX	TOK	Thu, Mar 7, 2019	64.35	64.38	64.10	64.10
2789	AMEX	TOK	Wed, Mar 6, 2019	64.93	64.93	64.69	64.73
2788	AMEX	TOK	Tue, Mar 5, 2019	64.95	65.10	64.81	64.91
2787	AMEX	TOK	Mon, Mar 4, 2019	65.62	65.99	64.97	65.01
2786	AMEX	TOK	Fri, Mar 1, 2019	65.30	65.40	65.03	65.32
2785	AMEX	TOK	Thu, Feb 28, 2019	64.85	64.87	64.84	64.86
2784	AMEX	TOK	Wed, Feb 27, 2019	65.07	65.08	64.91	65.02
2783	AMEX	TOK	Tue, Feb 26, 2019	65.04	65.13	65.04	65.13
2782	AMEX	TOK	Mon, Feb 25, 2019	65.10	65.14	64.95	65.10
2781	AMEX	TOK	Fri, Feb 22, 2019	64.86	64.87	64.59	64.84
2780	AMEX	TOK	Thu, Feb 21, 2019	64.57	64.65	64.29	64.53
2779	AMEX	TOK	Wed, Feb 20, 2019	64.83	64.98	64.66	64.76
2778	AMEX	TOK	Tue, Feb 19, 2019	64.11	64.70	64.11	64.70
2777	AMEX	TOK	Fri, Feb 15, 2019	64.05	64.32	63.82	64.32
2776	AMEX	TOK	Thu, Feb 14, 2019	63.61	63.80	63.54	63.64
2775	AMEX	TOK	Wed, Feb 13, 2019	63.75	63.98	63.64	63.70
2774	AMEX	TOK	Tue, Feb 12, 2019	63.35	63.69	63.34	63.69
2773	AMEX	TOK	Mon, Feb 11, 2019	63.01	63.01	62.89	62.89
2772	AMEX	TOK	Fri, Feb 8, 2019	62.58	62.90	62.45	62.90
2771	AMEX	TOK	Thu, Feb 7, 2019	63.12	63.12	62.51	62.70
2770	AMEX	TOK	Wed, Feb 6, 2019	63.31	63.72	63.31	63.59
2769	AMEX	TOK	Tue, Feb 5, 2019	63.67	63.98	63.52	63.97
2768	AMEX	TOK	Mon, Feb 4, 2019	62.98	63.45	62.92	63.45
2767	AMEX	TOK	Fri, Feb 1, 2019	62.93	63.20	62.90	62.98
2766	AMEX	TOK	Thu, Jan 31, 2019	62.52	63.02	62.52	63.02
2765	AMEX	TOK	Wed, Jan 30, 2019	62.33	62.55	62.24	62.55
2764	AMEX	TOK	Tue, Jan 29, 2019	61.71	62.30	61.65	62.30
2763	AMEX	TOK	Mon, Jan 28, 2019	61.40	61.71	61.40	61.70
2762	AMEX	TOK	Fri, Jan 25, 2019	61.84	62.05	61.56	62.05
2761	AMEX	TOK	Thu, Jan 24, 2019	61.48	61.55	61.35	61.55
2760	AMEX	TOK	Wed, Jan 23, 2019	61.13	61.42	61.13	61.42
2759	AMEX	TOK	Tue, Jan 22, 2019	61.54	61.54	61.01	61.11
2758	AMEX	TOK	Fri, Jan 18, 2019	61.81	62.08	61.62	62.08
2757	AMEX	TOK	Thu, Jan 17, 2019	60.91	61.36	60.91	61.36
2756	AMEX	TOK	Wed, Jan 16, 2019	60.95	60.95	60.94	60.95
2755	AMEX	TOK	Tue, Jan 15, 2019	60.83	60.84	60.83	60.84
2754	AMEX	TOK	Mon, Jan 14, 2019	60.45	60.63	60.37	60.38
2753	AMEX	TOK	Fri, Jan 11, 2019	60.63	60.68	60.34	60.68
2752	AMEX	TOK	Thu, Jan 10, 2019	60.29	60.80	60.28	60.75
2751	AMEX	TOK	Wed, Jan 9, 2019	60.61	60.61	60.23	60.53
2750	AMEX	TOK	Tue, Jan 8, 2019	60.24	60.24	59.75	60.09
2749	AMEX	TOK	Mon, Jan 7, 2019	59.28	59.56	59.28	59.56
2748	AMEX	TOK	Fri, Jan 4, 2019	57.92	59.27	57.92	59.16
2747	AMEX	TOK	Thu, Jan 3, 2019	58.38	58.38	57.34	57.34
2746	AMEX	TOK	Wed, Jan 2, 2019	57.59	58.77	57.59	58.77
2745	AMEX	TOK	Mon, Dec 31, 2018	58.06	58.10	58.06	58.10
2744	AMEX	TOK	Fri, Dec 28, 2018	58.12	58.12	57.82	57.94
2743	AMEX	TOK	Thu, Dec 27, 2018	56.91	57.80	56.49	57.80
2742	AMEX	TOK	Wed, Dec 26, 2018	55.85	57.11	55.16	57.11
2741	AMEX	TOK	Mon, Dec 24, 2018	56.66	56.66	55.44	55.44
2740	AMEX	TOK	Fri, Dec 21, 2018	56.72	56.89	56.47	56.47
2739	AMEX	TOK	Thu, Dec 20, 2018	58.40	58.40	57.30	57.30
2738	AMEX	TOK	Wed, Dec 19, 2018	59.09	59.58	58.32	58.49
2737	AMEX	TOK	Tue, Dec 18, 2018	59.47	59.47	59.10	59.20
2736	AMEX	TOK	Mon, Dec 17, 2018	60.44	60.47	59.66	59.17
2735	AMEX	TOK	Fri, Dec 14, 2018	60.73	60.73	60.64	60.64
2734	AMEX	TOK	Thu, Dec 13, 2018	62.13	62.13	61.61	61.61
2733	AMEX	TOK	Wed, Dec 12, 2018	61.97	62.55	61.74	62.11
2732	AMEX	TOK	Tue, Dec 11, 2018	61.90	61.98	60.10	61.69
2731	AMEX	TOK	Mon, Dec 10, 2018	61.07	61.07	61.07	61.07
2730	AMEX	TOK	Fri, Dec 7, 2018	62.36	62.36	61.24	61.24
2729	AMEX	TOK	Thu, Dec 6, 2018	61.63	61.67	61.63	61.67
2728	AMEX	TOK	Tue, Dec 4, 2018	64.33	64.33	63.68	63.68
2727	AMEX	TOK	Mon, Dec 3, 2018	64.83	65.00	64.78	64.78
2726	AMEX	TOK	Fri, Nov 30, 2018	63.26	63.90	63.26	63.43
2725	AMEX	TOK	Thu, Nov 29, 2018	0.00	0.00	0.00	63.90
2724	AMEX	TOK	Wed, Nov 28, 2018	62.60	63.90	62.60	63.90
2723	AMEX	TOK	Tue, Nov 27, 2018	61.96	62.39	61.72	62.33
2722	AMEX	TOK	Mon, Nov 26, 2018	61.97	62.97	61.92	62.97
2721	AMEX	TOK	Fri, Nov 23, 2018	61.50	61.50	61.49	61.49
2720	AMEX	TOK	Wed, Nov 21, 2018	62.23	62.24	62.23	62.24
2719	AMEX	TOK	Tue, Nov 20, 2018	61.66	61.74	61.56	61.74
2718	AMEX	TOK	Mon, Nov 19, 2018	63.26	63.26	62.20	62.44
2717	AMEX	TOK	Fri, Nov 16, 2018	63.13	63.42	63.00	63.42
2716	AMEX	TOK	Thu, Nov 15, 2018	62.55	63.67	62.55	63.67
2715	AMEX	TOK	Wed, Nov 14, 2018	63.55	64.20	62.86	62.86
2714	AMEX	TOK	Tue, Nov 13, 2018	63.18	63.44	62.84	63.44
2713	AMEX	TOK	Mon, Nov 12, 2018	0.00	0.00	0.00	64.28
2712	AMEX	TOK	Fri, Nov 9, 2018	64.35	64.35	64.28	64.28
2711	AMEX	TOK	Thu, Nov 8, 2018	64.61	64.61	64.61	64.61
2710	AMEX	TOK	Wed, Nov 7, 2018	64.60	65.00	64.60	65.00
2709	AMEX	TOK	Tue, Nov 6, 2018	63.69	63.69	63.61	63.61
2708	AMEX	TOK	Mon, Nov 5, 2018	63.62	63.62	63.34	63.34
2707	AMEX	TOK	Fri, Nov 2, 2018	64.05	64.05	63.84	63.84
2706	AMEX	TOK	Thu, Nov 1, 2018	63.21	63.30	63.17	63.30
2705	AMEX	TOK	Wed, Oct 31, 2018	63.15	63.20	62.90	62.90
2704	AMEX	TOK	Tue, Oct 30, 2018	61.96	62.56	61.44	62.56
2703	AMEX	TOK	Mon, Oct 29, 2018	62.37	62.38	61.00	61.26
2702	AMEX	TOK	Fri, Oct 26, 2018	61.75	62.14	61.15	62.14
2701	AMEX	TOK	Thu, Oct 25, 2018	62.11	62.96	62.11	62.89
2700	AMEX	TOK	Wed, Oct 24, 2018	63.17	63.36	61.93	62.00
2699	AMEX	TOK	Tue, Oct 23, 2018	62.93	63.63	62.32	63.63
2698	AMEX	TOK	Mon, Oct 22, 2018	64.12	64.16	64.08	64.13
2697	AMEX	TOK	Fri, Oct 19, 2018	64.25	64.61	64.19	64.19
2696	AMEX	TOK	Thu, Oct 18, 2018	64.85	64.85	64.23	64.32
2695	AMEX	TOK	Wed, Oct 17, 2018	65.09	65.28	64.88	65.19
2694	AMEX	TOK	Tue, Oct 16, 2018	64.54	65.16	64.54	65.16
2693	AMEX	TOK	Mon, Oct 15, 2018	64.19	64.32	64.01	64.01
2692	AMEX	TOK	Fri, Oct 12, 2018	64.42	64.79	63.92	64.46
2691	AMEX	TOK	Thu, Oct 11, 2018	64.47	64.73	63.71	64.19
2690	AMEX	TOK	Wed, Oct 10, 2018	66.36	66.36	64.64	64.64
2689	AMEX	TOK	Tue, Oct 9, 2018	66.38	66.58	66.38	66.58
2688	AMEX	TOK	Mon, Oct 8, 2018	66.51	66.67	66.49	66.67
2687	AMEX	TOK	Fri, Oct 5, 2018	67.03	67.16	67.00	67.16
2686	AMEX	TOK	Thu, Oct 4, 2018	67.71	67.71	67.28	67.28
2685	AMEX	TOK	Wed, Oct 3, 2018	68.16	68.40	67.89	67.98
2684	AMEX	TOK	Tue, Oct 2, 2018	67.69	68.04	67.67	68.04
2683	AMEX	TOK	Mon, Oct 1, 2018	68.03	68.20	67.92	67.96
2682	AMEX	TOK	Fri, Sep 28, 2018	67.76	67.77	67.70	67.70
2681	AMEX	TOK	Thu, Sep 27, 2018	68.04	68.29	68.04	68.29
2680	AMEX	TOK	Wed, Sep 26, 2018	68.06	68.50	67.92	68.50
2679	AMEX	TOK	Tue, Sep 25, 2018	68.27	68.46	68.12	68.12
2678	AMEX	TOK	Mon, Sep 24, 2018	68.13	68.43	68.13	68.18
2677	AMEX	TOK	Fri, Sep 21, 2018	68.56	68.56	68.40	68.43
2676	AMEX	TOK	Thu, Sep 20, 2018	68.05	68.68	67.98	68.68
2675	AMEX	TOK	Wed, Sep 19, 2018	67.52	67.78	67.52	67.73
2674	AMEX	TOK	Tue, Sep 18, 2018	67.41	67.84	67.36	67.84
2673	AMEX	TOK	Mon, Sep 17, 2018	67.38	67.38	67.22	67.22
2672	AMEX	TOK	Fri, Sep 14, 2018	67.46	67.46	67.32	67.44
2671	AMEX	TOK	Thu, Sep 13, 2018	67.25	67.52	67.19	67.45
2670	AMEX	TOK	Wed, Sep 12, 2018	66.97	67.02	66.94	67.02
2669	AMEX	TOK	Tue, Sep 11, 2018	66.66	66.93	66.41	66.93
2668	AMEX	TOK	Mon, Sep 10, 2018	66.76	66.89	66.76	66.89
2667	AMEX	TOK	Fri, Sep 7, 2018	66.45	66.53	66.43	66.53
2666	AMEX	TOK	Thu, Sep 6, 2018	66.73	66.74	66.72	66.74
2665	AMEX	TOK	Wed, Sep 5, 2018	66.98	66.98	66.98	66.98
2664	AMEX	TOK	Tue, Sep 4, 2018	67.13	67.13	66.97	66.97
2663	AMEX	TOK	Fri, Aug 31, 2018	67.45	67.80	67.45	67.58
2662	AMEX	TOK	Thu, Aug 30, 2018	67.84	68.00	67.84	68.00
2661	AMEX	TOK	Wed, Aug 29, 2018	67.92	68.22	67.92	68.19
2660	AMEX	TOK	Tue, Aug 28, 2018	68.23	68.23	68.23	68.23
2659	AMEX	TOK	Mon, Aug 27, 2018	0.00	0.00	0.00	66.79
2658	AMEX	TOK	Fri, Aug 24, 2018	0.00	0.00	0.00	66.79
2657	AMEX	TOK	Thu, Aug 23, 2018	66.94	66.94	66.79	66.79
2656	AMEX	TOK	Wed, Aug 22, 2018	67.04	67.04	67.04	67.04
2655	AMEX	TOK	Tue, Aug 21, 2018	67.00	67.03	67.00	67.02
2654	AMEX	TOK	Mon, Aug 20, 2018	66.87	66.94	66.69	66.81
2653	AMEX	TOK	Fri, Aug 17, 2018	66.54	66.54	66.54	66.54
2652	AMEX	TOK	Thu, Aug 16, 2018	65.97	66.31	65.97	66.00
2651	AMEX	TOK	Wed, Aug 15, 2018	65.76	65.76	65.76	65.76
2650	AMEX	TOK	Tue, Aug 14, 2018	66.35	66.36	66.26	66.26
2649	AMEX	TOK	Mon, Aug 13, 2018	66.53	66.53	66.23	66.23
2648	AMEX	TOK	Fri, Aug 10, 2018	66.46	66.46	66.15	66.15
2647	AMEX	TOK	Thu, Aug 9, 2018	67.14	67.15	67.14	67.15
2646	AMEX	TOK	Wed, Aug 8, 2018	67.01	67.01	67.01	67.01
2645	AMEX	TOK	Tue, Aug 7, 2018	67.16	67.17	67.16	67.17
2644	AMEX	TOK	Mon, Aug 6, 2018	66.63	66.93	66.58	66.80
2643	AMEX	TOK	Fri, Aug 3, 2018	0.00	0.00	0.00	66.57
2642	AMEX	TOK	Thu, Aug 2, 2018	66.52	66.73	66.24	66.57
2641	AMEX	TOK	Wed, Aug 1, 2018	0.00	0.00	0.00	66.53
2640	AMEX	TOK	Tue, Jul 31, 2018	66.73	66.88	66.53	66.53
2639	AMEX	TOK	Mon, Jul 30, 2018	66.78	66.78	66.19	66.19
2638	AMEX	TOK	Fri, Jul 27, 2018	67.00	67.00	66.26	66.60
2637	AMEX	TOK	Thu, Jul 26, 2018	66.81	66.86	66.75	66.75
2636	AMEX	TOK	Wed, Jul 25, 2018	66.79	67.06	66.42	66.99
2635	AMEX	TOK	Tue, Jul 24, 2018	66.57	66.57	66.40	66.44
2634	AMEX	TOK	Mon, Jul 23, 2018	66.14	66.25	66.00	66.25
2633	AMEX	TOK	Fri, Jul 20, 2018	66.44	66.44	66.28	66.28
2632	AMEX	TOK	Thu, Jul 19, 2018	66.02	66.28	66.02	66.28
2631	AMEX	TOK	Wed, Jul 18, 2018	66.19	66.33	66.19	66.33
2630	AMEX	TOK	Tue, Jul 17, 2018	65.95	66.07	65.94	66.07
2629	AMEX	TOK	Mon, Jul 16, 2018	66.05	66.07	66.05	66.07
2628	AMEX	TOK	Fri, Jul 13, 2018	66.00	66.05	66.00	66.05
2627	AMEX	TOK	Thu, Jul 12, 2018	65.77	66.00	65.77	66.00
2626	AMEX	TOK	Wed, Jul 11, 2018	65.69	65.85	65.51	65.51
2625	AMEX	TOK	Tue, Jul 10, 2018	65.98	66.04	65.98	66.04
2624	AMEX	TOK	Mon, Jul 9, 2018	65.75	65.84	65.68	65.84
2623	AMEX	TOK	Fri, Jul 6, 2018	64.91	65.27	64.91	65.21
2622	AMEX	TOK	Thu, Jul 5, 2018	64.72	64.86	64.61	64.86
2621	AMEX	TOK	Tue, Jul 3, 2018	64.71	64.76	64.15	64.15
2620	AMEX	TOK	Mon, Jul 2, 2018	64.00	64.29	64.00	64.29
2619	AMEX	TOK	Fri, Jun 29, 2018	64.80	64.80	64.42	64.42
2618	AMEX	TOK	Thu, Jun 28, 2018	64.02	64.14	64.01	64.11
2617	AMEX	TOK	Wed, Jun 27, 2018	64.08	64.08	64.00	64.00
2616	AMEX	TOK	Tue, Jun 26, 2018	64.47	64.49	64.35	64.35
2615	AMEX	TOK	Mon, Jun 25, 2018	64.86	64.86	64.07	64.07
2614	AMEX	TOK	Fri, Jun 22, 2018	65.52	65.52	65.01	65.01
2613	AMEX	TOK	Thu, Jun 21, 2018	65.38	65.38	65.10	65.10
2612	AMEX	TOK	Wed, Jun 20, 2018	0.00	0.00	0.00	65.19
2611	AMEX	TOK	Tue, Jun 19, 2018	64.96	65.32	64.96	65.19
2610	AMEX	TOK	Mon, Jun 18, 2018	66.30	66.50	65.85	65.54
2609	AMEX	TOK	Fri, Jun 15, 2018	66.69	66.69	66.69	66.69
2608	AMEX	TOK	Thu, Jun 14, 2018	66.96	66.96	66.93	66.94
2607	AMEX	TOK	Wed, Jun 13, 2018	67.00	67.00	66.83	66.83
2606	AMEX	TOK	Tue, Jun 12, 2018	67.02	67.10	66.80	67.10
2605	AMEX	TOK	Mon, Jun 11, 2018	67.03	67.14	66.98	67.06
2604	AMEX	TOK	Fri, Jun 8, 2018	66.67	66.80	66.66	66.80
2603	AMEX	TOK	Thu, Jun 7, 2018	66.84	66.84	66.84	66.84
2602	AMEX	TOK	Wed, Jun 6, 2018	66.29	66.29	66.20	66.20
2601	AMEX	TOK	Tue, Jun 5, 2018	66.19	66.19	66.19	66.19
2600	AMEX	TOK	Mon, Jun 4, 2018	66.25	66.25	66.07	66.19
2599	AMEX	TOK	Fri, Jun 1, 2018	65.76	65.76	65.71	65.71
2598	AMEX	TOK	Thu, May 31, 2018	0.00	0.00	0.00	65.21
2597	AMEX	TOK	Wed, May 30, 2018	65.33	65.51	65.16	65.21
2596	AMEX	TOK	Tue, May 29, 2018	65.32	65.32	64.70	64.70
2595	AMEX	TOK	Fri, May 25, 2018	65.89	66.09	65.80	65.80
2594	AMEX	TOK	Thu, May 24, 2018	0.00	0.00	0.00	66.04
2593	AMEX	TOK	Wed, May 23, 2018	65.88	66.04	65.88	66.04
2592	AMEX	TOK	Tue, May 22, 2018	66.73	66.86	66.43	66.43
2591	AMEX	TOK	Mon, May 21, 2018	66.53	66.56	66.47	66.48
2590	AMEX	TOK	Fri, May 18, 2018	66.06	66.12	66.06	66.09
2589	AMEX	TOK	Thu, May 17, 2018	66.25	66.25	65.97	65.97
2588	AMEX	TOK	Wed, May 16, 2018	65.98	66.25	65.98	66.25
2587	AMEX	TOK	Tue, May 15, 2018	65.98	66.37	65.98	65.99
2586	AMEX	TOK	Mon, May 14, 2018	66.55	66.55	66.55	66.55
2585	AMEX	TOK	Fri, May 11, 2018	66.64	66.66	66.56	66.56
2584	AMEX	TOK	Thu, May 10, 2018	66.08	66.44	66.08	66.10
2583	AMEX	TOK	Wed, May 9, 2018	65.34	65.60	65.19	65.60
2582	AMEX	TOK	Tue, May 8, 2018	64.94	65.01	64.94	65.00
2581	AMEX	TOK	Mon, May 7, 2018	65.05	65.60	65.05	65.60
2580	AMEX	TOK	Fri, May 4, 2018	63.96	65.00	63.96	65.00
2579	AMEX	TOK	Thu, May 3, 2018	0.00	0.00	0.00	64.46
2578	AMEX	TOK	Wed, May 2, 2018	64.99	65.02	64.46	64.46
2577	AMEX	TOK	Tue, May 1, 2018	0.00	0.00	0.00	64.96
2576	AMEX	TOK	Mon, Apr 30, 2018	65.05	65.05	64.96	64.96
2575	AMEX	TOK	Fri, Apr 27, 2018	64.95	65.38	64.73	65.37
2574	AMEX	TOK	Thu, Apr 26, 2018	0.00	0.00	0.00	64.21
2573	AMEX	TOK	Wed, Apr 25, 2018	64.21	64.21	64.21	64.21
2572	AMEX	TOK	Tue, Apr 24, 2018	65.01	65.24	64.23	64.55
2571	AMEX	TOK	Mon, Apr 23, 2018	65.35	65.37	65.23	65.23
2570	AMEX	TOK	Fri, Apr 20, 2018	65.35	65.35	65.00	65.15
2569	AMEX	TOK	Thu, Apr 19, 2018	66.00	66.15	65.40	65.54
2568	AMEX	TOK	Wed, Apr 18, 2018	66.30	66.53	66.30	66.49
2567	AMEX	TOK	Tue, Apr 17, 2018	65.99	66.09	65.99	66.03
2566	AMEX	TOK	Mon, Apr 16, 2018	65.39	65.68	65.28	65.42
2565	AMEX	TOK	Fri, Apr 13, 2018	65.45	65.46	64.94	65.32
2564	AMEX	TOK	Thu, Apr 12, 2018	65.10	65.35	65.10	65.30
2563	AMEX	TOK	Wed, Apr 11, 2018	64.77	65.09	64.57	65.09
2562	AMEX	TOK	Tue, Apr 10, 2018	65.05	65.05	65.05	65.05
2561	AMEX	TOK	Mon, Apr 9, 2018	64.32	64.95	64.23	64.58
2560	AMEX	TOK	Fri, Apr 6, 2018	64.00	64.00	63.42	63.72
2559	AMEX	TOK	Thu, Apr 5, 2018	64.77	64.90	64.63	64.90
2558	AMEX	TOK	Wed, Apr 4, 2018	0.00	0.00	0.00	63.95
2557	AMEX	TOK	Tue, Apr 3, 2018	63.37	63.95	63.29	63.95
2556	AMEX	TOK	Mon, Apr 2, 2018	64.00	64.00	63.22	63.22
2555	AMEX	TOK	Thu, Mar 29, 2018	63.97	64.88	63.83	64.62
2554	AMEX	TOK	Wed, Mar 28, 2018	63.65	63.96	63.65	63.96
2553	AMEX	TOK	Tue, Mar 27, 2018	64.84	64.84	63.58	63.58
2552	AMEX	TOK	Mon, Mar 26, 2018	64.01	64.63	63.79	64.58
2551	AMEX	TOK	Fri, Mar 23, 2018	64.37	64.73	63.08	63.08
2550	AMEX	TOK	Thu, Mar 22, 2018	65.07	65.21	64.32	64.32
2549	AMEX	TOK	Wed, Mar 21, 2018	65.82	66.37	65.74	65.87
2548	AMEX	TOK	Tue, Mar 20, 2018	65.80	66.01	65.73	65.81
2547	AMEX	TOK	Mon, Mar 19, 2018	65.50	65.58	65.50	65.50
2546	AMEX	TOK	Fri, Mar 16, 2018	66.54	66.67	66.38	66.55
2545	AMEX	TOK	Thu, Mar 15, 2018	66.47	66.80	66.42	66.47
2544	AMEX	TOK	Wed, Mar 14, 2018	66.65	67.04	66.18	66.54
2543	AMEX	TOK	Tue, Mar 13, 2018	67.14	67.22	66.53	66.53
2542	AMEX	TOK	Mon, Mar 12, 2018	67.01	67.01	66.66	66.97
2541	AMEX	TOK	Fri, Mar 9, 2018	66.38	66.65	66.21	66.65
2540	AMEX	TOK	Thu, Mar 8, 2018	66.02	66.02	65.69	65.69
2539	AMEX	TOK	Wed, Mar 7, 2018	65.46	65.46	65.39	65.39
2538	AMEX	TOK	Tue, Mar 6, 2018	65.62	65.65	65.40	65.65
2537	AMEX	TOK	Mon, Mar 5, 2018	64.59	65.49	64.50	65.49
2536	AMEX	TOK	Fri, Mar 2, 2018	64.11	65.00	63.87	65.00
2535	AMEX	TOK	Thu, Mar 1, 2018	65.38	65.40	64.22	64.45
2534	AMEX	TOK	Wed, Feb 28, 2018	66.51	66.51	65.68	65.68
2533	AMEX	TOK	Tue, Feb 27, 2018	67.47	67.47	65.92	66.13
2532	AMEX	TOK	Mon, Feb 26, 2018	67.10	67.56	67.10	67.50
2531	AMEX	TOK	Fri, Feb 23, 2018	66.13	66.67	66.13	66.67
2530	AMEX	TOK	Thu, Feb 22, 2018	66.22	66.32	65.90	66.06
2529	AMEX	TOK	Wed, Feb 21, 2018	66.59	66.64	66.00	66.00
2528	AMEX	TOK	Tue, Feb 20, 2018	66.74	66.76	66.19	66.19
2527	AMEX	TOK	Fri, Feb 16, 2018	66.50	66.79	66.50	66.79
2526	AMEX	TOK	Thu, Feb 15, 2018	66.38	66.38	65.54	66.34
2525	AMEX	TOK	Wed, Feb 14, 2018	64.66	65.77	64.66	65.74
2524	AMEX	TOK	Tue, Feb 13, 2018	64.45	64.87	64.11	64.74
2523	AMEX	TOK	Mon, Feb 12, 2018	64.08	64.85	63.92	64.85
2522	AMEX	TOK	Fri, Feb 9, 2018	63.74	64.01	62.04	63.79
2521	AMEX	TOK	Thu, Feb 8, 2018	65.15	65.29	63.87	64.00
2520	AMEX	TOK	Wed, Feb 7, 2018	65.15	65.96	64.47	65.10
2519	AMEX	TOK	Tue, Feb 6, 2018	63.79	66.68	63.79	66.02
2518	AMEX	TOK	Mon, Feb 5, 2018	66.64	66.67	64.70	65.43
2517	AMEX	TOK	Fri, Feb 2, 2018	68.17	68.17	67.15	67.39
2516	AMEX	TOK	Thu, Feb 1, 2018	68.48	68.96	68.26	68.69
2515	AMEX	TOK	Wed, Jan 31, 2018	68.84	68.86	68.75	68.86
2514	AMEX	TOK	Tue, Jan 30, 2018	68.96	68.96	68.66	68.74
2513	AMEX	TOK	Mon, Jan 29, 2018	69.35	69.49	69.32	69.32
2512	AMEX	TOK	Fri, Jan 26, 2018	69.38	69.65	69.29	69.65
2511	AMEX	TOK	Thu, Jan 25, 2018	69.39	69.39	69.00	69.01
2510	AMEX	TOK	Wed, Jan 24, 2018	69.26	69.39	68.73	69.07
2509	AMEX	TOK	Tue, Jan 23, 2018	68.83	69.13	68.81	69.11
2508	AMEX	TOK	Mon, Jan 22, 2018	68.27	68.79	68.27	68.79
2507	AMEX	TOK	Fri, Jan 19, 2018	68.09	68.27	68.09	68.25
2506	AMEX	TOK	Thu, Jan 18, 2018	67.80	68.10	67.79	67.97
2505	AMEX	TOK	Wed, Jan 17, 2018	67.55	67.94	67.43	67.94
2504	AMEX	TOK	Tue, Jan 16, 2018	67.74	67.86	67.40	67.42
2503	AMEX	TOK	Fri, Jan 12, 2018	67.28	67.63	67.28	67.56
2502	AMEX	TOK	Thu, Jan 11, 2018	66.78	67.09	66.78	67.06
2501	AMEX	TOK	Wed, Jan 10, 2018	66.65	66.65	66.42	66.46
2500	AMEX	TOK	Tue, Jan 9, 2018	66.68	66.86	66.68	66.81
2499	AMEX	TOK	Mon, Jan 8, 2018	66.45	66.73	66.41	66.73
2498	AMEX	TOK	Fri, Jan 5, 2018	66.51	66.51	66.45	66.51
2497	AMEX	TOK	Thu, Jan 4, 2018	66.17	66.30	66.17	66.27
2496	AMEX	TOK	Wed, Jan 3, 2018	65.30	65.96	65.30	65.84
2495	AMEX	TOK	Tue, Jan 2, 2018	65.21	65.23	65.06	65.09
2494	AMEX	TOK	Fri, Dec 29, 2017	65.37	65.37	64.64	64.64
2493	AMEX	TOK	Thu, Dec 28, 2017	65.21	65.27	65.00	65.00
2492	AMEX	TOK	Wed, Dec 27, 2017	65.10	65.22	64.67	64.82
2491	AMEX	TOK	Tue, Dec 26, 2017	65.13	65.27	65.00	65.01
2490	AMEX	TOK	Fri, Dec 22, 2017	65.16	65.25	65.00	65.25
2489	AMEX	TOK	Thu, Dec 21, 2017	64.97	65.23	64.94	65.20
2488	AMEX	TOK	Wed, Dec 20, 2017	65.02	65.24	65.00	65.00
2487	AMEX	TOK	Tue, Dec 19, 2017	65.20	65.60	64.72	65.18
2486	AMEX	TOK	Mon, Dec 18, 2017	65.81	66.27	65.81	65.38
2485	AMEX	TOK	Fri, Dec 15, 2017	65.19	65.37	65.16	65.32
2484	AMEX	TOK	Thu, Dec 14, 2017	65.30	65.46	65.30	65.35
2483	AMEX	TOK	Wed, Dec 13, 2017	65.34	65.38	65.34	65.35
2482	AMEX	TOK	Tue, Dec 12, 2017	65.25	65.27	65.04	65.19
2481	AMEX	TOK	Mon, Dec 11, 2017	65.10	65.26	65.06	65.25
2480	AMEX	TOK	Fri, Dec 8, 2017	65.06	65.30	64.96	65.18
2479	AMEX	TOK	Thu, Dec 7, 2017	64.50	65.15	64.46	65.03
2478	AMEX	TOK	Wed, Dec 6, 2017	64.44	64.67	64.41	64.67
2477	AMEX	TOK	Tue, Dec 5, 2017	64.97	65.01	64.79	64.79
2476	AMEX	TOK	Mon, Dec 4, 2017	65.41	65.41	65.03	65.07
2475	AMEX	TOK	Fri, Dec 1, 2017	65.15	65.41	64.78	64.80
2474	AMEX	TOK	Thu, Nov 30, 2017	64.94	65.41	64.86	65.05
2473	AMEX	TOK	Wed, Nov 29, 2017	64.85	64.95	64.68	64.68
2472	AMEX	TOK	Tue, Nov 28, 2017	64.66	64.92	64.58	64.92
2471	AMEX	TOK	Mon, Nov 27, 2017	64.51	64.51	64.28	64.50
2470	AMEX	TOK	Fri, Nov 24, 2017	64.38	64.83	64.38	64.67
2469	AMEX	TOK	Wed, Nov 22, 2017	64.16	64.31	64.16	64.28
2468	AMEX	TOK	Tue, Nov 21, 2017	64.15	64.22	64.08	64.08
2467	AMEX	TOK	Mon, Nov 20, 2017	63.40	64.13	63.40	63.94
2466	AMEX	TOK	Fri, Nov 17, 2017	63.53	63.53	63.39	63.39
2465	AMEX	TOK	Thu, Nov 16, 2017	63.41	63.63	63.41	63.63
2464	AMEX	TOK	Wed, Nov 15, 2017	63.05	63.09	63.05	63.09
2463	AMEX	TOK	Tue, Nov 14, 2017	63.20	63.45	63.20	63.45
2462	AMEX	TOK	Mon, Nov 13, 2017	63.26	63.40	63.26	63.40
2461	AMEX	TOK	Fri, Nov 10, 2017	63.41	63.41	63.41	63.41
2460	AMEX	TOK	Thu, Nov 9, 2017	63.34	63.46	63.34	63.46
2459	AMEX	TOK	Wed, Nov 8, 2017	0.00	0.00	0.00	63.71
2458	AMEX	TOK	Tue, Nov 7, 2017	63.77	63.77	63.61	63.71
2457	AMEX	TOK	Mon, Nov 6, 2017	63.62	63.89	63.62	63.89
2456	AMEX	TOK	Fri, Nov 3, 2017	63.50	63.74	63.50	63.74
2455	AMEX	TOK	Thu, Nov 2, 2017	63.60	63.60	63.44	63.44
2454	AMEX	TOK	Wed, Nov 1, 2017	63.63	63.74	63.49	63.49
2453	AMEX	TOK	Tue, Oct 31, 2017	63.50	63.56	63.40	63.40
2452	AMEX	TOK	Mon, Oct 30, 2017	63.44	63.44	63.44	63.44
2451	AMEX	TOK	Fri, Oct 27, 2017	63.24	63.45	63.02	63.43
2450	AMEX	TOK	Thu, Oct 26, 2017	63.15	63.15	63.07	63.07
2449	AMEX	TOK	Wed, Oct 25, 2017	63.20	63.26	62.80	62.80
2448	AMEX	TOK	Tue, Oct 24, 2017	63.30	63.30	63.27	63.27
2447	AMEX	TOK	Mon, Oct 23, 2017	63.52	63.52	63.16	63.17
2446	AMEX	TOK	Fri, Oct 20, 2017	63.47	63.57	63.36	63.37
2445	AMEX	TOK	Thu, Oct 19, 2017	63.14	63.36	63.14	63.36
2444	AMEX	TOK	Wed, Oct 18, 2017	63.36	63.40	63.30	63.33
2443	AMEX	TOK	Tue, Oct 17, 2017	63.19	63.20	63.11	63.20
2442	AMEX	TOK	Mon, Oct 16, 2017	63.22	63.39	63.19	63.20
2441	AMEX	TOK	Fri, Oct 13, 2017	63.33	63.33	63.16	63.16
2440	AMEX	TOK	Thu, Oct 12, 2017	63.12	63.26	63.12	63.23
2439	AMEX	TOK	Wed, Oct 11, 2017	63.02	63.13	63.01	63.13
2438	AMEX	TOK	Tue, Oct 10, 2017	63.14	63.20	62.92	63.03
2437	AMEX	TOK	Mon, Oct 9, 2017	63.01	63.01	62.81	62.82
2436	AMEX	TOK	Fri, Oct 6, 2017	62.69	62.80	62.69	62.80
2435	AMEX	TOK	Thu, Oct 5, 2017	62.75	62.97	62.74	62.95
2434	AMEX	TOK	Wed, Oct 4, 2017	62.80	62.80	62.68	62.68
2433	AMEX	TOK	Tue, Oct 3, 2017	62.67	62.91	62.67	62.81
2432	AMEX	TOK	Mon, Oct 2, 2017	62.41	62.52	62.41	62.52
2431	AMEX	TOK	Fri, Sep 29, 2017	62.26	62.41	62.26	62.39
2430	AMEX	TOK	Thu, Sep 28, 2017	61.64	62.13	61.64	62.13
2429	AMEX	TOK	Wed, Sep 27, 2017	61.88	62.04	61.88	62.04
2428	AMEX	TOK	Tue, Sep 26, 2017	0.00	0.00	0.00	61.94
2427	AMEX	TOK	Mon, Sep 25, 2017	62.14	62.14	61.87	61.94
2426	AMEX	TOK	Fri, Sep 22, 2017	62.11	62.12	62.11	62.12
2425	AMEX	TOK	Thu, Sep 21, 2017	62.17	62.19	62.07	62.07
2424	AMEX	TOK	Wed, Sep 20, 2017	62.26	62.36	62.09	62.28
2423	AMEX	TOK	Tue, Sep 19, 2017	62.19	62.29	61.51	61.99
2422	AMEX	TOK	Mon, Sep 18, 2017	62.03	62.42	62.03	62.14
2421	AMEX	TOK	Fri, Sep 15, 2017	62.03	62.03	62.03	62.03
2420	AMEX	TOK	Thu, Sep 14, 2017	62.00	62.02	61.98	62.02
2419	AMEX	TOK	Wed, Sep 13, 2017	61.96	61.97	61.85	61.91
2418	AMEX	TOK	Tue, Sep 12, 2017	62.00	62.02	61.83	62.01
2417	AMEX	TOK	Mon, Sep 11, 2017	61.48	61.85	61.48	61.84
2416	AMEX	TOK	Fri, Sep 8, 2017	61.36	61.40	61.30	61.30
2415	AMEX	TOK	Thu, Sep 7, 2017	61.39	61.39	61.24	61.37
2414	AMEX	TOK	Wed, Sep 6, 2017	61.14	61.17	61.13	61.15
2413	AMEX	TOK	Tue, Sep 5, 2017	61.20	61.20	60.67	60.91
2412	AMEX	TOK	Fri, Sep 1, 2017	61.24	61.39	61.15	61.24
2411	AMEX	TOK	Thu, Aug 31, 2017	61.00	61.18	60.99	61.18
2410	AMEX	TOK	Wed, Aug 30, 2017	60.66	60.78	60.66	60.78
2409	AMEX	TOK	Tue, Aug 29, 2017	60.21	60.67	60.21	60.66
2408	AMEX	TOK	Mon, Aug 28, 2017	60.90	60.90	60.67	60.70
2407	AMEX	TOK	Fri, Aug 25, 2017	60.71	60.94	60.68	60.82
2406	AMEX	TOK	Thu, Aug 24, 2017	60.78	60.78	60.52	60.58
2405	AMEX	TOK	Wed, Aug 23, 2017	60.56	60.74	60.52	60.68
2404	AMEX	TOK	Tue, Aug 22, 2017	60.43	60.77	60.43	60.76
2403	AMEX	TOK	Mon, Aug 21, 2017	60.17	60.30	60.17	60.24
2402	AMEX	TOK	Fri, Aug 18, 2017	60.27	60.35	60.24	60.33
2401	AMEX	TOK	Thu, Aug 17, 2017	60.87	60.87	60.48	60.48
2400	AMEX	TOK	Wed, Aug 16, 2017	61.17	61.22	60.97	61.01
2399	AMEX	TOK	Tue, Aug 15, 2017	61.03	61.06	60.79	60.95
2398	AMEX	TOK	Mon, Aug 14, 2017	60.81	61.08	60.81	61.03
2397	AMEX	TOK	Fri, Aug 11, 2017	60.51	60.63	60.45	60.56
2396	AMEX	TOK	Thu, Aug 10, 2017	61.00	61.03	60.36	60.36
2395	AMEX	TOK	Wed, Aug 9, 2017	61.10	61.50	61.05	61.20
2394	AMEX	TOK	Tue, Aug 8, 2017	61.44	61.76	61.37	61.40
2393	AMEX	TOK	Mon, Aug 7, 2017	61.41	61.63	61.37	61.55
2392	AMEX	TOK	Fri, Aug 4, 2017	61.48	61.54	61.40	61.43
2391	AMEX	TOK	Thu, Aug 3, 2017	61.27	61.69	61.25	61.43
2390	AMEX	TOK	Wed, Aug 2, 2017	61.39	61.39	61.22	61.34
2389	AMEX	TOK	Tue, Aug 1, 2017	61.30	61.45	61.28	61.42
2388	AMEX	TOK	Mon, Jul 31, 2017	61.22	61.22	61.10	61.18
2387	AMEX	TOK	Fri, Jul 28, 2017	61.02	61.08	61.02	61.08
2386	AMEX	TOK	Thu, Jul 27, 2017	61.40	61.40	60.77	61.04
2385	AMEX	TOK	Wed, Jul 26, 2017	61.22	61.39	61.19	61.27
2384	AMEX	TOK	Tue, Jul 25, 2017	61.30	61.30	60.96	61.08
2383	AMEX	TOK	Mon, Jul 24, 2017	61.05	61.17	60.88	61.11
2382	AMEX	TOK	Fri, Jul 21, 2017	60.94	61.29	60.93	61.00
2381	AMEX	TOK	Thu, Jul 20, 2017	61.16	61.48	61.03	61.42
2380	AMEX	TOK	Wed, Jul 19, 2017	60.78	61.03	60.78	60.96
2379	AMEX	TOK	Tue, Jul 18, 2017	60.61	60.61	60.51	60.51
2378	AMEX	TOK	Mon, Jul 17, 2017	60.65	60.76	60.53	60.61
2377	AMEX	TOK	Fri, Jul 14, 2017	60.42	60.77	60.42	60.72
2376	AMEX	TOK	Thu, Jul 13, 2017	60.27	60.30	60.14	60.14
2375	AMEX	TOK	Wed, Jul 12, 2017	60.00	60.31	59.97	60.23
2374	AMEX	TOK	Tue, Jul 11, 2017	59.69	59.69	59.38	59.42
2373	AMEX	TOK	Mon, Jul 10, 2017	59.68	59.68	59.67	59.67
2372	AMEX	TOK	Fri, Jul 7, 2017	59.50	59.65	59.40	59.65
2371	AMEX	TOK	Thu, Jul 6, 2017	0.00	0.00	0.00	59.86
2370	AMEX	TOK	Wed, Jul 5, 2017	59.59	59.87	59.59	59.86
2369	AMEX	TOK	Mon, Jul 3, 2017	59.61	60.03	59.59	59.59
2368	AMEX	TOK	Fri, Jun 30, 2017	59.69	59.78	59.55	59.74
2367	AMEX	TOK	Thu, Jun 29, 2017	60.12	60.18	59.34	59.66
2366	AMEX	TOK	Wed, Jun 28, 2017	59.95	60.14	59.79	60.08
2365	AMEX	TOK	Tue, Jun 27, 2017	59.75	60.05	59.60	59.69
2364	AMEX	TOK	Mon, Jun 26, 2017	60.04	60.39	59.51	59.51
2363	AMEX	TOK	Fri, Jun 23, 2017	59.80	59.88	59.80	59.88
2362	AMEX	TOK	Thu, Jun 22, 2017	59.83	59.83	59.83	59.83
2361	AMEX	TOK	Wed, Jun 21, 2017	59.69	60.00	59.69	59.89
2360	AMEX	TOK	Tue, Jun 20, 2017	60.09	60.09	59.71	59.72
2359	AMEX	TOK	Mon, Jun 19, 2017	60.82	61.25	60.82	60.19
2358	AMEX	TOK	Fri, Jun 16, 2017	60.54	60.61	60.50	60.60
2357	AMEX	TOK	Thu, Jun 15, 2017	60.19	60.54	60.19	60.54
2356	AMEX	TOK	Wed, Jun 14, 2017	61.01	61.02	60.56	60.80
2355	AMEX	TOK	Tue, Jun 13, 2017	60.72	60.90	60.72	60.84
2354	AMEX	TOK	Mon, Jun 12, 2017	60.57	60.57	60.24	60.52
2353	AMEX	TOK	Fri, Jun 9, 2017	60.98	60.98	60.51	60.55
2352	AMEX	TOK	Thu, Jun 8, 2017	60.73	60.81	60.62	60.68
2351	AMEX	TOK	Wed, Jun 7, 2017	60.71	60.77	60.61	60.68
2350	AMEX	TOK	Tue, Jun 6, 2017	60.59	60.88	60.59	60.60
2349	AMEX	TOK	Mon, Jun 5, 2017	60.87	60.98	60.87	60.93
2348	AMEX	TOK	Fri, Jun 2, 2017	60.78	61.02	60.77	61.00
2347	AMEX	TOK	Thu, Jun 1, 2017	60.36	60.68	60.18	60.68
2346	AMEX	TOK	Wed, May 31, 2017	60.35	60.41	60.00	60.41
2345	AMEX	TOK	Tue, May 30, 2017	60.20	60.40	60.20	60.35
2344	AMEX	TOK	Fri, May 26, 2017	60.27	60.45	60.24	60.33
2343	AMEX	TOK	Thu, May 25, 2017	60.28	60.44	60.24	60.35
2342	AMEX	TOK	Wed, May 24, 2017	60.00	60.18	60.00	60.18
2341	AMEX	TOK	Tue, May 23, 2017	60.00	60.24	60.00	60.17
2340	AMEX	TOK	Mon, May 22, 2017	59.90	60.11	59.90	60.06
2339	AMEX	TOK	Fri, May 19, 2017	59.56	59.91	59.56	59.88
2338	AMEX	TOK	Thu, May 18, 2017	59.12	59.33	59.08	59.33
2337	AMEX	TOK	Wed, May 17, 2017	59.64	59.64	59.12	59.22
2336	AMEX	TOK	Tue, May 16, 2017	60.10	60.29	59.98	60.12
2335	AMEX	TOK	Mon, May 15, 2017	59.70	59.94	59.70	59.92
2334	AMEX	TOK	Fri, May 12, 2017	59.25	59.60	59.25	59.55
2333	AMEX	TOK	Thu, May 11, 2017	59.48	59.70	59.29	59.57
2332	AMEX	TOK	Wed, May 10, 2017	59.46	59.74	59.26	59.61
2331	AMEX	TOK	Tue, May 9, 2017	59.56	59.74	59.46	59.46
2330	AMEX	TOK	Mon, May 8, 2017	59.74	59.74	59.45	59.48
2329	AMEX	TOK	Fri, May 5, 2017	59.36	59.93	59.25	59.93
2328	AMEX	TOK	Thu, May 4, 2017	0.00	0.00	0.00	59.26
2327	AMEX	TOK	Wed, May 3, 2017	59.26	59.26	59.26	59.26
2326	AMEX	TOK	Tue, May 2, 2017	59.24	59.59	59.24	59.27
2325	AMEX	TOK	Mon, May 1, 2017	59.07	59.20	59.06	59.15
2324	AMEX	TOK	Fri, Apr 28, 2017	59.36	59.36	59.20	59.20
2323	AMEX	TOK	Thu, Apr 27, 2017	59.38	59.38	59.01	59.30
2322	AMEX	TOK	Wed, Apr 26, 2017	59.25	59.25	59.14	59.20
2321	AMEX	TOK	Tue, Apr 25, 2017	59.21	59.26	59.11	59.11
2320	AMEX	TOK	Mon, Apr 24, 2017	58.19	58.89	58.19	58.76
2319	AMEX	TOK	Fri, Apr 21, 2017	58.07	58.47	57.84	57.84
2318	AMEX	TOK	Thu, Apr 20, 2017	57.93	58.08	57.83	58.07
2317	AMEX	TOK	Wed, Apr 19, 2017	57.90	58.03	57.49	57.55
2316	AMEX	TOK	Tue, Apr 18, 2017	57.75	57.91	57.75	57.90
2315	AMEX	TOK	Mon, Apr 17, 2017	57.53	57.77	57.53	57.75
2314	AMEX	TOK	Thu, Apr 13, 2017	57.50	57.55	57.50	57.50
2313	AMEX	TOK	Wed, Apr 12, 2017	58.04	58.04	57.75	57.75
2312	AMEX	TOK	Tue, Apr 11, 2017	57.81	58.04	57.81	58.04
2311	AMEX	TOK	Mon, Apr 10, 2017	58.05	58.05	57.87	58.04
2310	AMEX	TOK	Fri, Apr 7, 2017	57.93	57.93	57.89	57.89
2309	AMEX	TOK	Thu, Apr 6, 2017	0.00	0.00	0.00	58.13
2308	AMEX	TOK	Wed, Apr 5, 2017	58.08	58.33	58.08	58.13
2307	AMEX	TOK	Tue, Apr 4, 2017	57.92	58.08	57.92	58.08
2306	AMEX	TOK	Mon, Apr 3, 2017	58.34	58.34	57.91	57.92
2305	AMEX	TOK	Fri, Mar 31, 2017	58.29	58.29	58.18	58.23
2304	AMEX	TOK	Thu, Mar 30, 2017	58.00	58.34	58.00	58.25
2303	AMEX	TOK	Wed, Mar 29, 2017	58.00	58.02	57.98	58.01
2302	AMEX	TOK	Tue, Mar 28, 2017	57.59	58.12	57.59	58.11
2301	AMEX	TOK	Mon, Mar 27, 2017	57.56	57.75	57.51	57.75
2300	AMEX	TOK	Fri, Mar 24, 2017	57.52	57.85	57.52	57.71
2299	AMEX	TOK	Thu, Mar 23, 2017	57.65	57.88	57.59	57.61
2298	AMEX	TOK	Wed, Mar 22, 2017	57.33	57.69	57.33	57.69
2297	AMEX	TOK	Tue, Mar 21, 2017	58.27	58.27	57.50	57.53
2296	AMEX	TOK	Mon, Mar 20, 2017	58.31	58.31	58.08	58.08
2295	AMEX	TOK	Fri, Mar 17, 2017	58.31	58.31	58.28	58.28
2294	AMEX	TOK	Thu, Mar 16, 2017	58.35	58.51	58.22	58.31
2293	AMEX	TOK	Wed, Mar 15, 2017	57.84	57.96	57.84	57.95
2292	AMEX	TOK	Tue, Mar 14, 2017	57.61	57.61	57.55	57.57
2291	AMEX	TOK	Mon, Mar 13, 2017	57.66	57.87	57.65	57.80
2290	AMEX	TOK	Fri, Mar 10, 2017	57.45	57.72	57.42	57.58
2289	AMEX	TOK	Thu, Mar 9, 2017	57.47	57.47	57.33	57.33
2288	AMEX	TOK	Wed, Mar 8, 2017	57.72	57.72	57.38	57.43
2287	AMEX	TOK	Tue, Mar 7, 2017	57.61	57.63	57.60	57.61
2286	AMEX	TOK	Mon, Mar 6, 2017	57.90	57.91	57.56	57.56
2285	AMEX	TOK	Fri, Mar 3, 2017	58.03	58.03	57.72	57.81
2284	AMEX	TOK	Thu, Mar 2, 2017	58.06	58.06	57.70	57.70
2283	AMEX	TOK	Wed, Mar 1, 2017	57.60	58.11	57.60	58.10
2282	AMEX	TOK	Tue, Feb 28, 2017	57.20	57.45	57.20	57.34
2281	AMEX	TOK	Mon, Feb 27, 2017	57.38	57.50	57.38	57.50
2280	AMEX	TOK	Fri, Feb 24, 2017	56.97	57.29	56.97	57.29
2279	AMEX	TOK	Thu, Feb 23, 2017	57.45	57.65	57.30	57.49
2278	AMEX	TOK	Wed, Feb 22, 2017	57.15	57.47	57.15	57.47
2277	AMEX	TOK	Tue, Feb 21, 2017	57.05	57.50	57.05	57.50
2276	AMEX	TOK	Fri, Feb 17, 2017	57.17	57.17	57.17	57.17
2275	AMEX	TOK	Thu, Feb 16, 2017	57.21	57.31	57.17	57.31
2274	AMEX	TOK	Wed, Feb 15, 2017	56.60	57.14	56.60	57.12
2273	AMEX	TOK	Tue, Feb 14, 2017	56.95	56.95	56.93	56.93
2272	AMEX	TOK	Mon, Feb 13, 2017	56.39	56.97	56.39	56.93
2271	AMEX	TOK	Fri, Feb 10, 2017	56.47	56.59	56.16	56.58
2270	AMEX	TOK	Thu, Feb 9, 2017	56.31	56.47	56.16	56.47
2269	AMEX	TOK	Wed, Feb 8, 2017	56.00	56.05	56.00	56.04
2268	AMEX	TOK	Tue, Feb 7, 2017	56.10	56.13	56.00	56.06
2267	AMEX	TOK	Mon, Feb 6, 2017	56.26	56.46	55.91	55.95
2266	AMEX	TOK	Fri, Feb 3, 2017	56.41	56.45	56.39	56.39
2265	AMEX	TOK	Thu, Feb 2, 2017	55.99	56.24	55.99	56.03
2264	AMEX	TOK	Wed, Feb 1, 2017	56.06	56.20	55.87	56.00
2263	AMEX	TOK	Tue, Jan 31, 2017	55.80	55.90	55.79	55.85
2262	AMEX	TOK	Mon, Jan 30, 2017	56.06	56.06	55.62	55.80
2261	AMEX	TOK	Fri, Jan 27, 2017	56.26	56.29	56.24	56.25
2260	AMEX	TOK	Thu, Jan 26, 2017	56.19	56.45	56.19	56.45
2259	AMEX	TOK	Wed, Jan 25, 2017	56.36	56.49	56.36	56.47
2258	AMEX	TOK	Tue, Jan 24, 2017	55.70	55.93	55.66	55.93
2257	AMEX	TOK	Mon, Jan 23, 2017	55.90	55.90	55.60	55.65
2256	AMEX	TOK	Fri, Jan 20, 2017	55.57	56.04	55.57	55.70
2255	AMEX	TOK	Thu, Jan 19, 2017	55.84	55.87	55.51	55.52
2254	AMEX	TOK	Wed, Jan 18, 2017	55.82	56.01	55.59	55.79
2253	AMEX	TOK	Tue, Jan 17, 2017	55.64	55.96	55.64	55.96
2252	AMEX	TOK	Fri, Jan 13, 2017	55.70	56.16	55.68	55.68
2251	AMEX	TOK	Thu, Jan 12, 2017	55.95	55.95	55.33	55.70
2250	AMEX	TOK	Wed, Jan 11, 2017	55.53	55.73	55.36	55.73
2249	AMEX	TOK	Tue, Jan 10, 2017	55.48	55.83	55.39	55.73
2248	AMEX	TOK	Mon, Jan 9, 2017	55.70	55.70	55.49	55.50
2247	AMEX	TOK	Fri, Jan 6, 2017	55.80	55.80	55.53	55.70
2246	AMEX	TOK	Thu, Jan 5, 2017	55.50	55.80	55.46	55.80
2245	AMEX	TOK	Wed, Jan 4, 2017	54.85	55.66	54.85	55.66
2244	AMEX	TOK	Tue, Jan 3, 2017	54.44	55.21	54.44	55.19
2243	AMEX	TOK	Fri, Dec 30, 2016	54.50	54.59	54.38	54.38
2242	AMEX	TOK	Thu, Dec 29, 2016	54.37	54.50	54.35	54.45
2241	AMEX	TOK	Wed, Dec 28, 2016	54.59	54.71	54.41	54.41
2240	AMEX	TOK	Tue, Dec 27, 2016	54.67	54.90	54.67	54.79
2239	AMEX	TOK	Fri, Dec 23, 2016	54.65	54.67	54.65	54.67
2238	AMEX	TOK	Thu, Dec 22, 2016	54.61	54.62	54.60	54.62
2237	AMEX	TOK	Wed, Dec 21, 2016	54.59	54.85	54.59	54.78
2236	AMEX	TOK	Tue, Dec 20, 2016	55.26	55.46	55.26	54.78
2235	AMEX	TOK	Mon, Dec 19, 2016	55.07	55.43	55.07	55.28
2234	AMEX	TOK	Fri, Dec 16, 2016	55.26	55.37	55.19	55.19
2233	AMEX	TOK	Thu, Dec 15, 2016	54.99	55.18	54.99	55.18
2232	AMEX	TOK	Wed, Dec 14, 2016	55.75	55.75	55.07	55.08
2231	AMEX	TOK	Tue, Dec 13, 2016	55.73	55.78	55.73	55.78
2230	AMEX	TOK	Mon, Dec 12, 2016	55.46	55.68	55.10	55.34
2229	AMEX	TOK	Fri, Dec 9, 2016	55.09	55.31	54.88	55.28
2228	AMEX	TOK	Thu, Dec 8, 2016	55.34	55.34	55.01	55.17
2227	AMEX	TOK	Wed, Dec 7, 2016	54.58	55.09	54.26	55.09
2226	AMEX	TOK	Tue, Dec 6, 2016	53.93	54.41	53.93	54.41
2225	AMEX	TOK	Mon, Dec 5, 2016	53.79	54.08	53.79	54.04
2224	AMEX	TOK	Fri, Dec 2, 2016	53.55	53.81	53.55	53.73
2223	AMEX	TOK	Thu, Dec 1, 2016	54.00	54.01	53.70	53.70
2222	AMEX	TOK	Wed, Nov 30, 2016	54.24	54.31	54.00	54.12
2221	AMEX	TOK	Tue, Nov 29, 2016	53.73	54.11	53.73	53.95
2220	AMEX	TOK	Mon, Nov 28, 2016	53.86	53.91	53.86	53.91
2219	AMEX	TOK	Fri, Nov 25, 2016	0.00	0.00	0.00	53.58
2218	AMEX	TOK	Wed, Nov 23, 2016	53.58	53.58	53.58	53.58
2217	AMEX	TOK	Tue, Nov 22, 2016	53.80	54.00	53.80	54.00
2216	AMEX	TOK	Mon, Nov 21, 2016	53.47	53.81	53.46	53.79
2215	AMEX	TOK	Fri, Nov 18, 2016	53.45	53.45	53.37	53.40
2214	AMEX	TOK	Thu, Nov 17, 2016	53.20	53.60	53.20	53.60
2213	AMEX	TOK	Wed, Nov 16, 2016	53.25	53.36	53.25	53.30
2212	AMEX	TOK	Tue, Nov 15, 2016	53.53	53.53	53.53	53.53
2211	AMEX	TOK	Mon, Nov 14, 2016	53.32	53.32	53.09	53.22
2210	AMEX	TOK	Fri, Nov 11, 2016	0.00	0.00	0.00	53.70
2209	AMEX	TOK	Thu, Nov 10, 2016	53.89	53.89	53.50	53.70
2208	AMEX	TOK	Wed, Nov 9, 2016	52.81	53.48	52.81	53.48
2207	AMEX	TOK	Tue, Nov 8, 2016	52.75	53.34	52.75	53.19
2206	AMEX	TOK	Mon, Nov 7, 2016	52.73	52.82	52.39	52.75
2205	AMEX	TOK	Fri, Nov 4, 2016	51.95	52.14	51.95	52.14
2204	AMEX	TOK	Thu, Nov 3, 2016	52.32	52.38	52.32	52.38
2203	AMEX	TOK	Wed, Nov 2, 2016	52.47	52.50	52.47	52.50
2202	AMEX	TOK	Tue, Nov 1, 2016	52.88	52.88	52.81	52.81
2201	AMEX	TOK	Mon, Oct 31, 2016	52.95	52.95	52.93	52.93
2200	AMEX	TOK	Fri, Oct 28, 2016	52.92	53.01	52.92	53.01
2199	AMEX	TOK	Thu, Oct 27, 2016	53.26	53.27	53.03	53.08
2198	AMEX	TOK	Wed, Oct 26, 2016	53.28	53.28	53.28	53.28
2197	AMEX	TOK	Tue, Oct 25, 2016	53.65	53.65	53.33	53.40
2196	AMEX	TOK	Mon, Oct 24, 2016	53.58	53.68	53.45	53.47
2195	AMEX	TOK	Fri, Oct 21, 2016	53.67	53.67	53.67	53.67
2194	AMEX	TOK	Thu, Oct 20, 2016	0.00	0.00	0.00	53.57
2193	AMEX	TOK	Wed, Oct 19, 2016	53.57	53.57	53.57	53.57
2192	AMEX	TOK	Tue, Oct 18, 2016	53.37	53.41	53.37	53.41
2191	AMEX	TOK	Mon, Oct 17, 2016	53.60	53.60	52.91	52.92
2190	AMEX	TOK	Fri, Oct 14, 2016	0.00	0.00	0.00	53.30
2189	AMEX	TOK	Thu, Oct 13, 2016	53.30	53.30	53.30	53.30
2188	AMEX	TOK	Wed, Oct 12, 2016	53.25	53.30	53.25	53.30
2187	AMEX	TOK	Tue, Oct 11, 2016	53.53	53.53	53.51	53.51
2186	AMEX	TOK	Mon, Oct 10, 2016	0.00	0.00	0.00	53.67
2185	AMEX	TOK	Fri, Oct 7, 2016	53.73	53.73	53.67	53.67
2184	AMEX	TOK	Thu, Oct 6, 2016	53.86	53.93	53.79	53.93
2183	AMEX	TOK	Wed, Oct 5, 2016	53.95	54.10	53.95	54.10
2182	AMEX	TOK	Tue, Oct 4, 2016	54.06	54.06	53.95	53.95
2181	AMEX	TOK	Mon, Oct 3, 2016	54.00	54.04	53.69	53.98
2180	AMEX	TOK	Fri, Sep 30, 2016	54.29	54.31	54.28	54.29
2179	AMEX	TOK	Thu, Sep 29, 2016	54.34	54.34	54.34	54.34
2178	AMEX	TOK	Wed, Sep 28, 2016	53.96	54.11	53.96	54.07
2177	AMEX	TOK	Tue, Sep 27, 2016	53.75	53.90	53.70	53.90
2176	AMEX	TOK	Mon, Sep 26, 2016	53.83	53.83	53.77	53.78
2175	AMEX	TOK	Fri, Sep 23, 2016	54.10	54.41	54.10	54.41
2174	AMEX	TOK	Thu, Sep 22, 2016	54.38	54.70	54.38	54.61
2173	AMEX	TOK	Wed, Sep 21, 2016	0.00	0.00	0.00	53.56
2172	AMEX	TOK	Tue, Sep 20, 2016	0.00	0.00	0.00	53.56
2171	AMEX	TOK	Mon, Sep 19, 2016	53.50	53.83	53.50	53.56
2170	AMEX	TOK	Fri, Sep 16, 2016	53.41	53.41	53.24	53.24
2169	AMEX	TOK	Thu, Sep 15, 2016	53.62	53.68	53.48	53.49
2168	AMEX	TOK	Wed, Sep 14, 2016	53.31	53.31	53.23	53.23
2167	AMEX	TOK	Tue, Sep 13, 2016	0.00	0.00	0.00	53.95
2166	AMEX	TOK	Mon, Sep 12, 2016	53.15	54.24	53.15	53.95
2165	AMEX	TOK	Fri, Sep 9, 2016	53.77	53.84	53.61	53.61
2164	AMEX	TOK	Thu, Sep 8, 2016	54.51	54.67	54.51	54.67
2163	AMEX	TOK	Wed, Sep 7, 2016	54.65	54.65	54.65	54.65
2162	AMEX	TOK	Tue, Sep 6, 2016	54.53	54.73	54.53	54.64
2161	AMEX	TOK	Fri, Sep 2, 2016	54.49	54.54	54.44	54.54
2160	AMEX	TOK	Thu, Sep 1, 2016	54.25	54.25	53.86	54.02
2159	AMEX	TOK	Wed, Aug 31, 2016	53.87	53.97	53.82	53.84
2158	AMEX	TOK	Tue, Aug 30, 2016	54.15	54.22	54.15	54.15
2157	AMEX	TOK	Mon, Aug 29, 2016	53.73	54.15	53.73	54.15
2156	AMEX	TOK	Fri, Aug 26, 2016	54.07	54.07	54.07	54.07
2155	AMEX	TOK	Thu, Aug 25, 2016	54.20	54.20	54.13	54.16
2154	AMEX	TOK	Wed, Aug 24, 2016	54.60	54.60	54.60	54.60
2153	AMEX	TOK	Tue, Aug 23, 2016	54.60	54.70	54.60	54.70
2152	AMEX	TOK	Mon, Aug 22, 2016	54.04	54.25	54.04	54.25
2151	AMEX	TOK	Fri, Aug 19, 2016	54.44	54.44	54.44	54.44
2150	AMEX	TOK	Thu, Aug 18, 2016	54.50	54.50	54.50	54.50
2149	AMEX	TOK	Wed, Aug 17, 2016	0.00	0.00	0.00	54.04
2148	AMEX	TOK	Tue, Aug 16, 2016	54.58	54.58	54.04	54.04
2147	AMEX	TOK	Mon, Aug 15, 2016	54.50	54.60	54.50	54.57
2146	AMEX	TOK	Fri, Aug 12, 2016	0.00	0.00	0.00	54.33
2145	AMEX	TOK	Thu, Aug 11, 2016	54.59	54.59	54.33	54.33
2144	AMEX	TOK	Wed, Aug 10, 2016	53.99	54.18	53.99	54.18
2143	AMEX	TOK	Tue, Aug 9, 2016	53.65	54.15	53.65	54.02
2142	AMEX	TOK	Mon, Aug 8, 2016	53.90	54.00	53.90	54.00
2141	AMEX	TOK	Fri, Aug 5, 2016	53.40	53.84	53.40	53.84
2140	AMEX	TOK	Thu, Aug 4, 2016	53.33	53.63	53.33	53.49
2139	AMEX	TOK	Wed, Aug 3, 2016	53.40	53.40	53.39	53.39
2138	AMEX	TOK	Tue, Aug 2, 2016	53.59	53.59	53.45	53.45
2137	AMEX	TOK	Mon, Aug 1, 2016	53.74	53.80	53.74	53.74
2136	AMEX	TOK	Fri, Jul 29, 2016	53.66	53.71	53.66	53.71
2135	AMEX	TOK	Thu, Jul 28, 2016	53.52	53.52	53.52	53.52
2134	AMEX	TOK	Wed, Jul 27, 2016	53.55	53.63	53.34	53.56
2133	AMEX	TOK	Tue, Jul 26, 2016	53.16	53.60	53.16	53.46
2132	AMEX	TOK	Mon, Jul 25, 2016	53.34	53.48	53.34	53.40
2131	AMEX	TOK	Fri, Jul 22, 2016	53.77	53.77	53.55	53.55
2130	AMEX	TOK	Thu, Jul 21, 2016	53.50	53.67	53.43	53.67
2129	AMEX	TOK	Wed, Jul 20, 2016	53.24	53.63	53.01	53.57
2128	AMEX	TOK	Tue, Jul 19, 2016	53.45	53.45	53.16	53.41
2127	AMEX	TOK	Mon, Jul 18, 2016	53.36	53.57	53.36	53.56
2126	AMEX	TOK	Fri, Jul 15, 2016	53.54	53.57	53.23	53.37
2125	AMEX	TOK	Thu, Jul 14, 2016	53.21	53.58	53.21	53.58
2124	AMEX	TOK	Wed, Jul 13, 2016	53.23	53.23	53.20	53.20
2123	AMEX	TOK	Tue, Jul 12, 2016	53.12	53.16	53.12	53.16
2122	AMEX	TOK	Mon, Jul 11, 2016	52.86	52.94	52.56	52.94
2121	AMEX	TOK	Fri, Jul 8, 2016	52.02	52.02	52.02	52.02
2120	AMEX	TOK	Thu, Jul 7, 2016	51.86	52.23	51.84	51.84
2119	AMEX	TOK	Wed, Jul 6, 2016	51.21	52.00	51.21	51.92
2118	AMEX	TOK	Tue, Jul 5, 2016	52.84	52.84	51.49	51.99
2117	AMEX	TOK	Fri, Jul 1, 2016	51.99	51.99	51.99	51.99
2116	AMEX	TOK	Thu, Jun 30, 2016	51.24	51.98	51.24	51.98
2115	AMEX	TOK	Wed, Jun 29, 2016	50.98	51.39	50.91	51.39
2114	AMEX	TOK	Tue, Jun 28, 2016	49.84	50.38	49.84	50.37
2113	AMEX	TOK	Mon, Jun 27, 2016	49.81	49.81	49.05	49.05
2112	AMEX	TOK	Fri, Jun 24, 2016	50.08	51.14	50.08	50.50
2111	AMEX	TOK	Thu, Jun 23, 2016	52.20	52.20	52.20	52.20
2110	AMEX	TOK	Wed, Jun 22, 2016	52.34	52.55	52.20	52.20
2109	AMEX	TOK	Tue, Jun 21, 2016	53.14	53.14	53.14	52.41
2108	AMEX	TOK	Mon, Jun 20, 2016	52.99	53.55	52.99	53.14
2107	AMEX	TOK	Fri, Jun 17, 2016	52.20	52.28	52.20	52.28
2106	AMEX	TOK	Thu, Jun 16, 2016	51.64	51.64	51.51	51.51
2105	AMEX	TOK	Wed, Jun 15, 2016	51.90	52.30	51.90	52.30
2104	AMEX	TOK	Tue, Jun 14, 2016	52.06	52.25	51.61	52.05
2103	AMEX	TOK	Mon, Jun 13, 2016	52.23	52.89	52.23	52.89
2102	AMEX	TOK	Fri, Jun 10, 2016	52.60	52.70	52.58	52.64
2101	AMEX	TOK	Thu, Jun 9, 2016	53.61	53.87	53.61	53.87
2100	AMEX	TOK	Wed, Jun 8, 2016	53.83	53.83	53.83	53.83
2099	AMEX	TOK	Tue, Jun 7, 2016	53.43	53.73	53.43	53.64
2098	AMEX	TOK	Mon, Jun 6, 2016	53.07	53.77	53.07	53.51
2097	AMEX	TOK	Fri, Jun 3, 2016	53.01	53.01	52.78	52.78
2096	AMEX	TOK	Thu, Jun 2, 2016	52.88	53.05	52.88	53.05
2095	AMEX	TOK	Wed, Jun 1, 2016	52.98	53.02	52.93	52.95
2094	AMEX	TOK	Tue, May 31, 2016	53.20	53.34	52.98	53.01
2093	AMEX	TOK	Fri, May 27, 2016	53.34	53.34	53.34	53.34
2092	AMEX	TOK	Thu, May 26, 2016	53.11	53.34	53.10	53.34
2091	AMEX	TOK	Wed, May 25, 2016	52.58	52.58	52.58	52.58
2090	AMEX	TOK	Tue, May 24, 2016	52.55	52.59	52.54	52.58
2089	AMEX	TOK	Mon, May 23, 2016	51.81	52.20	51.81	52.18
2088	AMEX	TOK	Fri, May 20, 2016	52.20	52.29	52.08	52.21
2087	AMEX	TOK	Thu, May 19, 2016	51.86	51.87	51.56	51.56
2086	AMEX	TOK	Wed, May 18, 2016	51.97	52.37	51.93	51.93
2085	AMEX	TOK	Tue, May 17, 2016	52.28	52.50	52.00	52.00
2084	AMEX	TOK	Mon, May 16, 2016	52.16	52.42	52.14	52.40
2083	AMEX	TOK	Fri, May 13, 2016	52.12	52.65	52.12	52.31
2082	AMEX	TOK	Thu, May 12, 2016	52.64	52.87	52.21	52.21
2081	AMEX	TOK	Wed, May 11, 2016	52.85	53.02	52.55	52.58
2080	AMEX	TOK	Tue, May 10, 2016	52.35	53.34	52.35	53.26
2079	AMEX	TOK	Mon, May 9, 2016	52.27	52.55	52.01	52.55
2078	AMEX	TOK	Fri, May 6, 2016	51.81	52.10	51.74	52.09
2077	AMEX	TOK	Thu, May 5, 2016	52.08	52.08	52.08	52.08
2076	AMEX	TOK	Wed, May 4, 2016	51.73	52.32	51.73	52.08
2075	AMEX	TOK	Tue, May 3, 2016	52.38	52.38	52.38	52.38
2074	AMEX	TOK	Mon, May 2, 2016	52.99	53.23	52.95	53.20
2073	AMEX	TOK	Fri, Apr 29, 2016	52.99	52.99	52.59	52.75
2072	AMEX	TOK	Thu, Apr 28, 2016	53.43	53.43	53.16	53.16
2071	AMEX	TOK	Wed, Apr 27, 2016	53.21	53.25	53.19	53.19
2070	AMEX	TOK	Tue, Apr 26, 2016	53.33	53.33	53.21	53.25
2069	AMEX	TOK	Mon, Apr 25, 2016	52.84	53.20	52.84	52.98
2068	AMEX	TOK	Fri, Apr 22, 2016	53.30	53.43	53.08	53.11
2067	AMEX	TOK	Thu, Apr 21, 2016	53.26	53.26	53.26	53.26
2066	AMEX	TOK	Wed, Apr 20, 2016	53.35	53.57	53.35	53.57
2065	AMEX	TOK	Tue, Apr 19, 2016	53.36	53.45	53.32	53.45
2064	AMEX	TOK	Mon, Apr 18, 2016	52.64	52.64	52.64	52.64
2063	AMEX	TOK	Fri, Apr 15, 2016	52.74	52.74	52.49	52.64
2062	AMEX	TOK	Thu, Apr 14, 2016	52.70	52.79	52.58	52.58
2061	AMEX	TOK	Wed, Apr 13, 2016	52.50	52.74	52.50	52.70
2060	AMEX	TOK	Tue, Apr 12, 2016	51.43	52.04	51.43	52.04
2059	AMEX	TOK	Mon, Apr 11, 2016	51.66	51.90	51.66	51.90
2058	AMEX	TOK	Fri, Apr 8, 2016	51.60	51.65	51.50	51.58
2057	AMEX	TOK	Thu, Apr 7, 2016	51.20	51.20	51.17	51.17
2056	AMEX	TOK	Wed, Apr 6, 2016	51.43	51.45	51.43	51.45
2055	AMEX	TOK	Tue, Apr 5, 2016	51.85	51.85	51.85	51.43
2054	AMEX	TOK	Mon, Apr 4, 2016	51.85	51.85	51.85	51.85
2053	AMEX	TOK	Fri, Apr 1, 2016	51.48	51.48	51.47	51.47
2052	AMEX	TOK	Thu, Mar 31, 2016	52.00	52.04	51.80	51.80
2051	AMEX	TOK	Wed, Mar 30, 2016	52.01	52.31	51.77	52.05
2050	AMEX	TOK	Tue, Mar 29, 2016	51.50	51.60	51.39	51.79
2049	AMEX	TOK	Mon, Mar 28, 2016	51.37	51.37	51.13	51.24
2048	AMEX	TOK	Thu, Mar 24, 2016	50.80	51.14	50.80	51.14
2047	AMEX	TOK	Wed, Mar 23, 2016	51.46	51.66	51.17	51.26
2046	AMEX	TOK	Tue, Mar 22, 2016	0.00	0.00	0.00	52.08
2045	AMEX	TOK	Mon, Mar 21, 2016	0.00	0.00	0.00	52.08
2044	AMEX	TOK	Fri, Mar 18, 2016	52.08	52.08	52.08	52.08
2043	AMEX	TOK	Thu, Mar 17, 2016	51.26	51.88	51.26	51.88
2042	AMEX	TOK	Wed, Mar 16, 2016	50.86	50.86	50.85	50.85
2041	AMEX	TOK	Tue, Mar 15, 2016	51.36	51.36	51.36	50.90
2040	AMEX	TOK	Mon, Mar 14, 2016	51.01	51.36	51.01	51.36
2039	AMEX	TOK	Fri, Mar 11, 2016	50.35	50.35	50.35	51.40
2038	AMEX	TOK	Thu, Mar 10, 2016	50.47	50.47	50.47	50.35
2037	AMEX	TOK	Wed, Mar 9, 2016	50.50	50.50	50.38	50.47
2036	AMEX	TOK	Tue, Mar 8, 2016	50.27	50.43	50.27	50.20
2035	AMEX	TOK	Mon, Mar 7, 2016	50.75	50.75	50.65	50.74
2034	AMEX	TOK	Fri, Mar 4, 2016	50.35	50.35	50.25	50.71
2033	AMEX	TOK	Thu, Mar 3, 2016	49.99	49.99	49.99	50.39
2032	AMEX	TOK	Wed, Mar 2, 2016	49.96	50.00	49.74	49.99
2031	AMEX	TOK	Tue, Mar 1, 2016	49.31	49.89	49.18	49.72
2030	AMEX	TOK	Mon, Feb 29, 2016	48.81	49.28	48.40	48.85
2029	AMEX	TOK	Fri, Feb 26, 2016	49.68	49.68	48.98	48.88
2028	AMEX	TOK	Thu, Feb 25, 2016	48.53	48.94	48.44	48.94
2027	AMEX	TOK	Wed, Feb 24, 2016	48.10	48.30	47.40	48.30
2026	AMEX	TOK	Tue, Feb 23, 2016	49.16	49.16	48.51	48.67
2025	AMEX	TOK	Mon, Feb 22, 2016	48.89	49.23	48.88	49.15
2024	AMEX	TOK	Fri, Feb 19, 2016	48.45	48.46	48.15	48.46
2023	AMEX	TOK	Thu, Feb 18, 2016	48.87	48.87	48.55	48.62
2022	AMEX	TOK	Wed, Feb 17, 2016	48.28	48.28	48.27	48.27
2021	AMEX	TOK	Tue, Feb 16, 2016	47.12	47.67	47.12	47.62
2020	AMEX	TOK	Fri, Feb 12, 2016	46.66	46.93	46.25	46.81
2019	AMEX	TOK	Thu, Feb 11, 2016	45.98	46.12	45.58	45.98
2018	AMEX	TOK	Wed, Feb 10, 2016	46.55	47.38	46.55	46.62
2017	AMEX	TOK	Tue, Feb 9, 2016	46.13	46.84	45.92	46.52
2016	AMEX	TOK	Mon, Feb 8, 2016	47.47	47.47	46.50	46.58
2015	AMEX	TOK	Fri, Feb 5, 2016	48.55	48.55	47.56	47.57
2014	AMEX	TOK	Thu, Feb 4, 2016	48.66	48.73	48.37	48.37
2013	AMEX	TOK	Wed, Feb 3, 2016	48.00	48.46	47.96	48.37
2012	AMEX	TOK	Tue, Feb 2, 2016	48.50	48.50	48.01	48.01
2011	AMEX	TOK	Mon, Feb 1, 2016	49.00	49.34	48.88	49.33
2010	AMEX	TOK	Fri, Jan 29, 2016	48.55	48.95	48.55	48.95
2009	AMEX	TOK	Thu, Jan 28, 2016	48.02	48.25	47.98	48.12
2008	AMEX	TOK	Wed, Jan 27, 2016	48.37	48.37	48.06	48.11
2007	AMEX	TOK	Tue, Jan 26, 2016	48.00	48.42	47.82	48.24
2006	AMEX	TOK	Mon, Jan 25, 2016	48.20	48.20	47.53	47.53
2005	AMEX	TOK	Fri, Jan 22, 2016	48.20	48.34	48.05	48.31
2004	AMEX	TOK	Thu, Jan 21, 2016	47.27	47.57	46.91	47.27
2003	AMEX	TOK	Wed, Jan 20, 2016	47.00	47.22	45.78	46.89
2002	AMEX	TOK	Tue, Jan 19, 2016	48.38	48.38	47.24	47.69
2001	AMEX	TOK	Fri, Jan 15, 2016	47.79	47.79	47.46	47.56
2000	AMEX	TOK	Thu, Jan 14, 2016	48.67	49.18	47.92	49.15
1999	AMEX	TOK	Wed, Jan 13, 2016	49.41	49.41	48.02	48.16
1998	AMEX	TOK	Tue, Jan 12, 2016	49.00	49.28	48.42	48.91
1997	AMEX	TOK	Mon, Jan 11, 2016	48.92	48.93	48.26	48.64
1996	AMEX	TOK	Fri, Jan 8, 2016	49.44	49.44	48.89	48.99
1995	AMEX	TOK	Thu, Jan 7, 2016	49.70	49.89	48.97	48.97
1994	AMEX	TOK	Wed, Jan 6, 2016	50.40	50.58	50.09	50.10
1993	AMEX	TOK	Tue, Jan 5, 2016	50.90	51.00	50.43	50.92
1992	AMEX	TOK	Mon, Jan 4, 2016	50.86	51.00	50.39	50.61
1991	AMEX	TOK	Thu, Dec 31, 2015	51.70	51.76	51.70	51.76
1990	AMEX	TOK	Wed, Dec 30, 2015	52.27	52.27	52.20	52.21
1989	AMEX	TOK	Tue, Dec 29, 2015	52.10	52.44	52.10	52.24
1988	AMEX	TOK	Mon, Dec 28, 2015	51.48	52.06	51.43	52.05
1987	AMEX	TOK	Thu, Dec 24, 2015	52.16	52.27	51.88	51.88
1986	AMEX	TOK	Wed, Dec 23, 2015	51.50	52.15	51.50	52.15
1985	AMEX	TOK	Tue, Dec 22, 2015	50.84	51.25	50.84	51.07
1984	AMEX	TOK	Mon, Dec 21, 2015	50.95	51.16	50.61	50.74
1983	AMEX	TOK	Fri, Dec 18, 2015	52.05	52.05	51.25	51.25
1982	AMEX	TOK	Thu, Dec 17, 2015	53.00	53.00	53.00	53.00
1981	AMEX	TOK	Wed, Dec 16, 2015	52.28	52.77	52.11	52.74
1980	AMEX	TOK	Tue, Dec 15, 2015	51.86	52.25	51.45	52.03
1979	AMEX	TOK	Mon, Dec 14, 2015	51.28	51.70	51.08	51.51
1978	AMEX	TOK	Fri, Dec 11, 2015	51.91	51.91	51.23	51.23
1977	AMEX	TOK	Thu, Dec 10, 2015	52.21	52.69	51.90	52.28
1976	AMEX	TOK	Wed, Dec 9, 2015	52.70	52.76	52.09	52.22
1975	AMEX	TOK	Tue, Dec 8, 2015	52.50	52.83	52.46	52.56
1974	AMEX	TOK	Mon, Dec 7, 2015	53.32	53.32	52.93	53.10
1973	AMEX	TOK	Fri, Dec 4, 2015	52.67	53.75	52.66	53.75
1972	AMEX	TOK	Thu, Dec 3, 2015	53.38	53.65	52.62	52.63
1971	AMEX	TOK	Wed, Dec 2, 2015	53.66	53.78	53.39	53.42
1970	AMEX	TOK	Tue, Dec 1, 2015	53.61	53.99	53.52	53.99
1969	AMEX	TOK	Mon, Nov 30, 2015	53.47	53.66	53.42	53.46
1968	AMEX	TOK	Fri, Nov 27, 2015	53.59	53.59	53.59	53.59
1967	AMEX	TOK	Wed, Nov 25, 2015	53.35	53.52	53.33	53.50
1966	AMEX	TOK	Tue, Nov 24, 2015	52.85	53.29	52.85	53.29
1965	AMEX	TOK	Mon, Nov 23, 2015	53.10	53.32	53.10	53.32
1964	AMEX	TOK	Fri, Nov 20, 2015	53.55	53.55	53.55	53.55
1963	AMEX	TOK	Thu, Nov 19, 2015	53.28	53.55	53.28	53.38
1962	AMEX	TOK	Wed, Nov 18, 2015	52.87	53.05	52.87	53.05
1961	AMEX	TOK	Tue, Nov 17, 2015	53.00	53.00	52.75	52.75
1960	AMEX	TOK	Mon, Nov 16, 2015	51.91	52.78	51.91	52.69
1959	AMEX	TOK	Fri, Nov 13, 2015	52.25	52.43	51.91	51.91
1958	AMEX	TOK	Thu, Nov 12, 2015	52.82	52.82	52.82	52.82
1957	AMEX	TOK	Wed, Nov 11, 2015	53.05	53.33	53.05	53.24
1956	AMEX	TOK	Tue, Nov 10, 2015	52.75	53.22	52.45	53.07
1955	AMEX	TOK	Mon, Nov 9, 2015	52.99	53.26	52.44	53.13
1954	AMEX	TOK	Fri, Nov 6, 2015	53.57	54.00	53.49	53.49
1953	AMEX	TOK	Thu, Nov 5, 2015	54.09	54.09	53.99	53.99
1952	AMEX	TOK	Wed, Nov 4, 2015	54.36	54.61	54.06	54.06
1951	AMEX	TOK	Tue, Nov 3, 2015	54.17	54.48	54.17	54.46
1950	AMEX	TOK	Mon, Nov 2, 2015	54.16	54.20	54.16	54.20
1949	AMEX	TOK	Fri, Oct 30, 2015	53.84	54.02	53.83	53.83
1948	AMEX	TOK	Thu, Oct 29, 2015	53.81	53.91	53.81	53.89
1947	AMEX	TOK	Wed, Oct 28, 2015	53.58	53.94	53.58	53.74
1946	AMEX	TOK	Tue, Oct 27, 2015	53.59	53.59	53.39	53.58
1945	AMEX	TOK	Mon, Oct 26, 2015	53.79	53.83	53.65	53.66
1944	AMEX	TOK	Fri, Oct 23, 2015	53.69	53.79	53.69	53.79
1943	AMEX	TOK	Thu, Oct 22, 2015	53.34	53.34	53.34	53.34
1942	AMEX	TOK	Wed, Oct 21, 2015	53.04	53.04	53.00	53.00
1941	AMEX	TOK	Tue, Oct 20, 2015	52.81	53.15	52.81	53.15
1940	AMEX	TOK	Mon, Oct 19, 2015	52.76	52.94	52.76	52.76
1939	AMEX	TOK	Fri, Oct 16, 2015	53.00	53.15	52.98	53.08
1938	AMEX	TOK	Thu, Oct 15, 2015	52.33	52.43	52.29	52.40
1937	AMEX	TOK	Tue, Oct 13, 2015	52.51	52.51	52.49	52.49
1936	AMEX	TOK	Mon, Oct 12, 2015	52.76	52.81	52.76	52.80
1935	AMEX	TOK	Fri, Oct 9, 2015	52.76	52.94	52.72	52.74
1934	AMEX	TOK	Thu, Oct 8, 2015	52.06	52.20	52.06	52.20
1933	AMEX	TOK	Wed, Oct 7, 2015	52.32	52.32	52.01	52.01
1932	AMEX	TOK	Tue, Oct 6, 2015	51.96	51.96	51.80	51.94
1931	AMEX	TOK	Mon, Oct 5, 2015	51.25	51.53	51.25	51.53
1930	AMEX	TOK	Fri, Oct 2, 2015	49.77	50.50	49.77	50.48
1929	AMEX	TOK	Thu, Oct 1, 2015	50.00	50.00	49.65	49.94
1928	AMEX	TOK	Wed, Sep 30, 2015	49.62	49.99	49.62	49.99
1927	AMEX	TOK	Tue, Sep 29, 2015	49.19	49.33	49.00	49.00
1926	AMEX	TOK	Mon, Sep 28, 2015	50.00	50.00	49.01	49.01
1925	AMEX	TOK	Fri, Sep 25, 2015	50.25	50.64	50.02	50.05
1924	AMEX	TOK	Thu, Sep 24, 2015	49.90	50.04	49.53	50.04
1923	AMEX	TOK	Wed, Sep 23, 2015	50.43	50.69	50.33	50.33
1922	AMEX	TOK	Tue, Sep 22, 2015	50.42	50.45	50.42	50.43
1921	AMEX	TOK	Mon, Sep 21, 2015	51.77	51.77	51.09	51.50
1920	AMEX	TOK	Fri, Sep 18, 2015	51.66	51.88	51.47	51.50
1919	AMEX	TOK	Thu, Sep 17, 2015	52.32	52.99	52.13	52.15
1918	AMEX	TOK	Wed, Sep 16, 2015	51.80	52.44	51.80	52.34
1917	AMEX	TOK	Tue, Sep 15, 2015	51.50	51.80	51.40	51.80
1916	AMEX	TOK	Mon, Sep 14, 2015	51.50	51.50	51.02	51.30
1915	AMEX	TOK	Fri, Sep 11, 2015	51.28	51.35	51.16	51.23
1914	AMEX	TOK	Thu, Sep 10, 2015	51.40	51.45	51.14	51.45
1913	AMEX	TOK	Wed, Sep 9, 2015	52.00	52.00	51.00	51.00
1912	AMEX	TOK	Tue, Sep 8, 2015	51.94	51.94	50.86	51.53
1911	AMEX	TOK	Fri, Sep 4, 2015	50.70	50.70	50.36	50.57
1910	AMEX	TOK	Thu, Sep 3, 2015	51.43	51.43	51.21	51.21
1909	AMEX	TOK	Wed, Sep 2, 2015	51.11	51.14	50.52	51.14
1908	AMEX	TOK	Tue, Sep 1, 2015	51.92	51.92	50.19	50.40
1907	AMEX	TOK	Mon, Aug 31, 2015	52.11	52.12	51.68	52.11
1906	AMEX	TOK	Fri, Aug 28, 2015	52.09	52.33	51.86	52.22
1905	AMEX	TOK	Thu, Aug 27, 2015	51.04	52.50	51.04	51.86
1904	AMEX	TOK	Wed, Aug 26, 2015	50.22	51.62	49.82	50.53
1903	AMEX	TOK	Tue, Aug 25, 2015	50.54	52.25	49.24	49.24
1902	AMEX	TOK	Mon, Aug 24, 2015	51.79	51.79	38.04	50.05
1901	AMEX	TOK	Fri, Aug 21, 2015	53.16	53.16	52.25	52.25
1900	AMEX	TOK	Thu, Aug 20, 2015	54.00	54.01	53.19	53.19
1899	AMEX	TOK	Wed, Aug 19, 2015	54.68	54.84	54.17	54.57
1898	AMEX	TOK	Tue, Aug 18, 2015	54.92	54.92	54.59	54.62
1897	AMEX	TOK	Fri, Aug 14, 2015	54.30	54.90	54.30	54.90
1896	AMEX	TOK	Wed, Aug 12, 2015	54.51	54.51	54.30	54.30
1895	AMEX	TOK	Tue, Aug 11, 2015	55.07	55.07	54.74	54.74
1894	AMEX	TOK	Mon, Aug 10, 2015	55.31	55.55	55.31	55.55
1893	AMEX	TOK	Fri, Aug 7, 2015	54.85	54.85	54.54	54.54
1892	AMEX	TOK	Thu, Aug 6, 2015	55.13	55.13	54.83	54.85
1891	AMEX	TOK	Wed, Aug 5, 2015	55.39	55.49	55.22	55.22
1890	AMEX	TOK	Tue, Aug 4, 2015	55.37	55.37	55.01	55.01
1889	AMEX	TOK	Mon, Aug 3, 2015	55.44	55.44	55.22	55.30
1888	AMEX	TOK	Fri, Jul 31, 2015	56.00	56.00	56.00	56.00
1887	AMEX	TOK	Thu, Jul 30, 2015	54.82	55.23	54.82	55.02
1886	AMEX	TOK	Wed, Jul 29, 2015	55.12	55.17	55.12	55.16
1885	AMEX	TOK	Tue, Jul 28, 2015	54.56	55.15	54.51	54.83
1884	AMEX	TOK	Mon, Jul 27, 2015	54.25	54.52	54.11	54.11
1883	AMEX	TOK	Fri, Jul 24, 2015	55.25	55.25	54.55	54.56
1882	AMEX	TOK	Thu, Jul 23, 2015	55.42	55.42	55.42	55.42
1881	AMEX	TOK	Wed, Jul 22, 2015	55.32	55.57	55.26	55.30
1880	AMEX	TOK	Tue, Jul 21, 2015	55.74	55.98	55.54	55.60
1879	AMEX	TOK	Mon, Jul 20, 2015	55.99	56.00	55.78	55.94
1878	AMEX	TOK	Fri, Jul 17, 2015	55.80	55.97	55.80	55.97
1877	AMEX	TOK	Thu, Jul 16, 2015	55.75	55.80	55.75	55.80
1876	AMEX	TOK	Wed, Jul 15, 2015	55.50	55.50	55.37	55.45
1875	AMEX	TOK	Tue, Jul 14, 2015	55.21	55.61	55.21	55.55
1874	AMEX	TOK	Mon, Jul 13, 2015	55.09	55.13	55.09	55.13
1873	AMEX	TOK	Fri, Jul 10, 2015	54.71	55.00	54.60	54.99
1872	AMEX	TOK	Thu, Jul 9, 2015	54.05	54.61	53.93	54.17
1871	AMEX	TOK	Wed, Jul 8, 2015	54.18	54.19	53.52	53.52
1870	AMEX	TOK	Tue, Jul 7, 2015	54.18	54.18	53.40	53.57
1869	AMEX	TOK	Mon, Jul 6, 2015	54.72	54.72	54.04	54.19
1868	AMEX	TOK	Wed, Jul 1, 2015	54.80	54.87	54.55	54.72
1867	AMEX	TOK	Tue, Jun 30, 2015	55.00	55.00	54.25	54.72
1866	AMEX	TOK	Mon, Jun 29, 2015	54.80	55.27	54.54	54.54
1865	AMEX	TOK	Fri, Jun 26, 2015	55.89	55.89	55.71	55.72
1864	AMEX	TOK	Thu, Jun 25, 2015	55.91	56.10	55.86	56.10
1863	AMEX	TOK	Wed, Jun 24, 2015	57.03	57.03	56.62	56.62
1862	AMEX	TOK	Tue, Jun 23, 2015	57.13	57.13	56.99	57.07
1861	AMEX	TOK	Mon, Jun 22, 2015	57.07	57.18	56.94	56.94
1860	AMEX	TOK	Fri, Jun 19, 2015	56.30	56.70	56.30	56.68
1859	AMEX	TOK	Thu, Jun 18, 2015	56.35	56.89	56.35	56.89
1858	AMEX	TOK	Wed, Jun 17, 2015	56.14	56.14	56.06	56.06
1857	AMEX	TOK	Tue, Jun 16, 2015	55.80	56.15	55.79	56.15
1856	AMEX	TOK	Mon, Jun 15, 2015	55.49	55.78	55.49	55.77
1855	AMEX	TOK	Fri, Jun 12, 2015	56.22	56.24	56.05	56.22
1854	AMEX	TOK	Thu, Jun 11, 2015	56.89	56.89	56.52	56.59
1853	AMEX	TOK	Wed, Jun 10, 2015	55.82	56.52	55.82	56.52
1852	AMEX	TOK	Tue, Jun 9, 2015	55.71	55.73	55.40	55.63
1851	AMEX	TOK	Mon, Jun 8, 2015	55.81	55.81	55.76	55.81
1850	AMEX	TOK	Fri, Jun 5, 2015	55.95	56.15	55.45	55.85
1849	AMEX	TOK	Thu, Jun 4, 2015	56.46	56.64	56.30	56.45
1848	AMEX	TOK	Wed, Jun 3, 2015	56.84	56.98	56.63	56.77
1847	AMEX	TOK	Tue, Jun 2, 2015	56.12	56.66	56.12	56.59
1846	AMEX	TOK	Mon, Jun 1, 2015	56.61	56.89	56.37	56.55
1845	AMEX	TOK	Fri, May 29, 2015	56.76	56.76	56.76	56.76
1844	AMEX	TOK	Thu, May 28, 2015	56.77	56.88	56.67	56.88
1843	AMEX	TOK	Wed, May 27, 2015	56.86	56.95	56.67	56.92
1842	AMEX	TOK	Tue, May 26, 2015	57.10	57.10	56.35	56.35
1841	AMEX	TOK	Fri, May 22, 2015	57.25	57.31	57.25	57.31
1840	AMEX	TOK	Thu, May 21, 2015	57.19	57.50	57.18	57.44
1839	AMEX	TOK	Wed, May 20, 2015	57.25	57.40	57.22	57.26
1838	AMEX	TOK	Tue, May 19, 2015	57.37	57.38	57.14	57.15
1837	AMEX	TOK	Mon, May 18, 2015	57.09	57.50	56.93	57.37
1836	AMEX	TOK	Fri, May 15, 2015	57.42	57.42	57.27	57.27
1835	AMEX	TOK	Thu, May 14, 2015	57.08	57.32	57.04	57.32
1834	AMEX	TOK	Wed, May 13, 2015	56.84	56.84	56.68	56.68
1833	AMEX	TOK	Tue, May 12, 2015	56.63	56.65	56.60	56.62
1832	AMEX	TOK	Mon, May 11, 2015	56.81	56.95	56.80	56.93
1831	AMEX	TOK	Fri, May 8, 2015	57.10	57.12	56.94	56.98
1830	AMEX	TOK	Thu, May 7, 2015	55.83	56.19	55.83	56.19
1829	AMEX	TOK	Wed, May 6, 2015	56.21	56.32	55.94	56.17
1828	AMEX	TOK	Tue, May 5, 2015	56.83	56.83	56.31	56.32
1827	AMEX	TOK	Mon, May 4, 2015	56.70	56.96	56.69	56.89
1826	AMEX	TOK	Fri, May 1, 2015	56.91	56.91	56.46	56.46
1825	AMEX	TOK	Thu, Apr 30, 2015	56.16	56.20	56.16	56.20
1824	AMEX	TOK	Wed, Apr 29, 2015	56.82	56.82	56.82	56.82
1823	AMEX	TOK	Tue, Apr 28, 2015	56.93	57.00	56.61	56.97
1822	AMEX	TOK	Mon, Apr 27, 2015	56.91	57.23	56.89	57.08
1821	AMEX	TOK	Fri, Apr 24, 2015	56.85	56.99	56.85	56.98
1820	AMEX	TOK	Thu, Apr 23, 2015	56.29	56.99	56.29	56.93
1819	AMEX	TOK	Wed, Apr 22, 2015	56.59	56.59	56.37	56.51
1818	AMEX	TOK	Tue, Apr 21, 2015	56.30	56.54	56.28	56.47
1817	AMEX	TOK	Mon, Apr 20, 2015	56.03	56.77	56.03	56.31
1816	AMEX	TOK	Fri, Apr 17, 2015	56.25	56.25	56.03	56.03
1815	AMEX	TOK	Thu, Apr 16, 2015	56.64	56.79	56.42	56.74
1814	AMEX	TOK	Wed, Apr 15, 2015	56.34	56.70	56.34	56.69
1813	AMEX	TOK	Tue, Apr 14, 2015	56.21	56.35	56.21	56.31
1812	AMEX	TOK	Mon, Apr 13, 2015	56.06	56.40	56.06	56.13
1811	AMEX	TOK	Fri, Apr 10, 2015	56.10	56.39	56.06	56.27
1810	AMEX	TOK	Thu, Apr 9, 2015	55.86	56.10	55.86	56.09
1809	AMEX	TOK	Wed, Apr 8, 2015	56.13	56.13	56.13	56.13
1808	AMEX	TOK	Tue, Apr 7, 2015	56.01	56.02	56.01	56.02
1807	AMEX	TOK	Mon, Apr 6, 2015	55.12	56.14	55.12	55.85
1806	AMEX	TOK	Thu, Apr 2, 2015	55.33	55.33	55.33	55.33
1805	AMEX	TOK	Wed, Apr 1, 2015	55.29	55.29	54.99	55.09
1804	AMEX	TOK	Tue, Mar 31, 2015	55.26	55.26	55.26	55.26
1803	AMEX	TOK	Mon, Mar 30, 2015	55.01	55.71	55.01	55.61
1802	AMEX	TOK	Fri, Mar 27, 2015	55.08	55.11	55.04	55.11
1801	AMEX	TOK	Thu, Mar 26, 2015	55.16	55.22	54.99	55.05
1800	AMEX	TOK	Wed, Mar 25, 2015	56.20	56.20	55.91	55.92
1799	AMEX	TOK	Tue, Mar 24, 2015	56.08	56.40	55.57	56.11
1798	AMEX	TOK	Mon, Mar 23, 2015	56.04	56.38	56.04	56.25
1797	AMEX	TOK	Fri, Mar 20, 2015	55.50	56.20	55.50	56.12
1796	AMEX	TOK	Thu, Mar 19, 2015	55.70	55.70	55.30	55.30
1795	AMEX	TOK	Wed, Mar 18, 2015	54.79	55.88	54.60	55.67
1794	AMEX	TOK	Tue, Mar 17, 2015	54.99	55.01	54.67	54.89
1793	AMEX	TOK	Mon, Mar 16, 2015	54.55	55.13	54.55	55.12
1792	AMEX	TOK	Fri, Mar 13, 2015	54.55	54.55	54.55	54.55
1791	AMEX	TOK	Thu, Mar 12, 2015	54.38	54.88	54.38	54.88
1790	AMEX	TOK	Wed, Mar 11, 2015	54.30	54.38	54.20	54.38
1789	AMEX	TOK	Tue, Mar 10, 2015	54.56	54.61	54.25	54.36
1788	AMEX	TOK	Mon, Mar 9, 2015	55.29	55.42	55.00	55.34
1787	AMEX	TOK	Fri, Mar 6, 2015	55.64	55.65	55.64	55.65
1786	AMEX	TOK	Thu, Mar 5, 2015	56.00	56.01	55.87	55.87
1785	AMEX	TOK	Wed, Mar 4, 2015	56.00	56.00	55.90	55.90
1784	AMEX	TOK	Tue, Mar 3, 2015	56.29	56.29	55.96	56.10
1783	AMEX	TOK	Mon, Mar 2, 2015	56.09	56.31	56.08	56.29
1782	AMEX	TOK	Fri, Feb 27, 2015	56.43	56.43	56.09	56.09
1781	AMEX	TOK	Thu, Feb 26, 2015	56.10	56.40	56.08	56.25
1780	AMEX	TOK	Wed, Feb 25, 2015	56.19	56.40	56.19	56.39
1779	AMEX	TOK	Tue, Feb 24, 2015	56.10	56.50	56.10	56.32
1778	AMEX	TOK	Mon, Feb 23, 2015	55.95	56.06	55.95	56.01
1777	AMEX	TOK	Fri, Feb 20, 2015	55.65	56.11	55.65	56.07
1776	AMEX	TOK	Wed, Feb 18, 2015	55.79	55.99	55.69	55.99
1775	AMEX	TOK	Tue, Feb 17, 2015	55.49	55.81	55.45	55.81
1774	AMEX	TOK	Fri, Feb 13, 2015	55.37	55.59	55.37	55.54
1773	AMEX	TOK	Thu, Feb 12, 2015	54.90	55.35	54.90	55.35
1772	AMEX	TOK	Wed, Feb 11, 2015	54.80	54.85	54.80	54.85
1771	AMEX	TOK	Tue, Feb 10, 2015	54.39	54.86	54.34	54.72
1770	AMEX	TOK	Mon, Feb 9, 2015	54.31	54.62	54.31	54.31
1769	AMEX	TOK	Fri, Feb 6, 2015	54.62	54.63	54.36	54.36
1768	AMEX	TOK	Wed, Feb 4, 2015	54.49	54.49	54.31	54.40
1767	AMEX	TOK	Tue, Feb 3, 2015	54.17	54.40	53.96	54.40
1766	AMEX	TOK	Mon, Feb 2, 2015	53.11	53.41	53.00	53.41
1765	AMEX	TOK	Fri, Jan 30, 2015	53.45	53.56	53.06	53.06
1764	AMEX	TOK	Thu, Jan 29, 2015	53.14	53.81	53.03	53.64
1763	AMEX	TOK	Wed, Jan 28, 2015	54.31	54.31	53.18	53.18
1762	AMEX	TOK	Tue, Jan 27, 2015	53.99	54.14	53.79	54.09
1761	AMEX	TOK	Mon, Jan 26, 2015	54.00	54.35	54.00	54.33
1760	AMEX	TOK	Fri, Jan 23, 2015	54.17	54.29	53.92	53.92
1759	AMEX	TOK	Thu, Jan 22, 2015	53.77	54.29	53.62	54.29
1758	AMEX	TOK	Wed, Jan 21, 2015	53.33	53.76	53.33	53.74
1757	AMEX	TOK	Tue, Jan 20, 2015	53.50	53.50	53.15	53.38
1756	AMEX	TOK	Fri, Jan 16, 2015	52.93	53.36	52.83	53.32
1755	AMEX	TOK	Thu, Jan 15, 2015	53.07	53.07	52.71	52.71
1754	AMEX	TOK	Wed, Jan 14, 2015	53.00	53.00	52.52	52.98
1753	AMEX	TOK	Tue, Jan 13, 2015	53.54	53.54	53.00	53.13
1752	AMEX	TOK	Mon, Jan 12, 2015	53.49	53.49	53.11	53.18
1751	AMEX	TOK	Fri, Jan 9, 2015	54.02	54.02	54.02	54.02
1750	AMEX	TOK	Thu, Jan 8, 2015	53.28	53.92	53.28	53.91
1749	AMEX	TOK	Wed, Jan 7, 2015	53.15	53.25	52.68	53.10
1748	AMEX	TOK	Tue, Jan 6, 2015	53.08	53.08	52.42	52.73
1747	AMEX	TOK	Mon, Jan 5, 2015	53.66	54.00	52.76	53.03
1746	AMEX	TOK	Fri, Jan 2, 2015	54.09	54.09	53.87	54.04
1745	AMEX	TOK	Wed, Dec 31, 2014	55.07	55.07	54.16	54.16
1744	AMEX	TOK	Tue, Dec 30, 2014	54.50	54.71	54.45	54.53
1743	AMEX	TOK	Mon, Dec 29, 2014	54.98	55.04	54.35	54.85
1742	AMEX	TOK	Fri, Dec 26, 2014	54.88	55.47	54.81	55.46
1741	AMEX	TOK	Wed, Dec 24, 2014	54.80	54.80	54.80	54.80
1740	AMEX	TOK	Tue, Dec 23, 2014	54.77	54.88	54.75	54.83
1739	AMEX	TOK	Mon, Dec 22, 2014	54.71	54.76	54.70	54.76
1738	AMEX	TOK	Fri, Dec 19, 2014	54.40	54.48	54.29	54.29
1737	AMEX	TOK	Thu, Dec 18, 2014	53.66	54.26	53.66	54.18
1736	AMEX	TOK	Wed, Dec 17, 2014	53.21	53.25	52.24	53.02
1735	AMEX	TOK	Tue, Dec 16, 2014	52.19	53.65	52.15	53.22
1734	AMEX	TOK	Mon, Dec 15, 2014	53.49	53.49	52.67	52.67
1733	AMEX	TOK	Fri, Dec 12, 2014	54.00	54.16	53.54	53.54
1732	AMEX	TOK	Thu, Dec 11, 2014	54.22	54.77	54.15	54.39
1731	AMEX	TOK	Wed, Dec 10, 2014	54.78	54.78	54.26	54.29
1730	AMEX	TOK	Tue, Dec 9, 2014	54.76	55.03	54.76	55.02
1729	AMEX	TOK	Mon, Dec 8, 2014	55.48	55.48	55.48	55.48
1728	AMEX	TOK	Fri, Dec 5, 2014	55.12	55.65	55.12	55.48
1727	AMEX	TOK	Thu, Dec 4, 2014	55.50	55.60	55.43	55.60
1726	AMEX	TOK	Wed, Dec 3, 2014	55.32	55.69	55.30	55.55
1725	AMEX	TOK	Tue, Dec 2, 2014	55.38	55.44	55.38	55.40
1724	AMEX	TOK	Mon, Dec 1, 2014	55.67	55.67	55.15	55.32
1723	AMEX	TOK	Fri, Nov 28, 2014	55.77	55.77	55.72	55.76
1722	AMEX	TOK	Wed, Nov 26, 2014	55.66	55.76	55.63	55.76
1721	AMEX	TOK	Tue, Nov 25, 2014	55.34	55.78	55.34	55.66
1720	AMEX	TOK	Mon, Nov 24, 2014	55.50	55.62	55.49	55.53
1719	AMEX	TOK	Fri, Nov 21, 2014	55.34	55.65	55.34	55.37
1718	AMEX	TOK	Thu, Nov 20, 2014	54.97	55.19	54.97	55.15
1717	AMEX	TOK	Wed, Nov 19, 2014	55.30	55.30	54.89	55.30
1716	AMEX	TOK	Tue, Nov 18, 2014	54.80	55.26	54.80	55.18
1715	AMEX	TOK	Mon, Nov 17, 2014	54.72	54.90	54.72	54.80
1714	AMEX	TOK	Fri, Nov 14, 2014	54.60	54.75	54.60	54.73
1713	AMEX	TOK	Thu, Nov 13, 2014	54.57	54.99	54.57	54.87
1712	AMEX	TOK	Wed, Nov 12, 2014	54.58	54.73	54.56	54.61
1711	AMEX	TOK	Tue, Nov 11, 2014	54.33	54.93	54.33	54.87
1710	AMEX	TOK	Mon, Nov 10, 2014	54.30	54.60	54.30	54.52
1709	AMEX	TOK	Fri, Nov 7, 2014	54.31	54.31	54.01	54.30
1708	AMEX	TOK	Thu, Nov 6, 2014	54.05	54.38	54.05	54.31
1707	AMEX	TOK	Wed, Nov 5, 2014	54.22	54.54	54.16	54.31
1706	AMEX	TOK	Tue, Nov 4, 2014	54.15	54.15	53.90	54.08
1705	AMEX	TOK	Mon, Nov 3, 2014	54.40	54.48	54.22	54.22
1704	AMEX	TOK	Fri, Oct 31, 2014	54.29	54.58	54.23	54.46
1703	AMEX	TOK	Thu, Oct 30, 2014	53.61	54.00	53.61	54.00
1702	AMEX	TOK	Wed, Oct 29, 2014	54.00	54.08	53.66	53.66
1701	AMEX	TOK	Tue, Oct 28, 2014	53.95	53.99	53.44	53.97
1700	AMEX	TOK	Mon, Oct 27, 2014	53.28	53.28	53.00	53.16
1699	AMEX	TOK	Fri, Oct 24, 2014	53.17	53.39	52.67	53.28
1698	AMEX	TOK	Thu, Oct 23, 2014	52.91	53.19	52.91	53.02
1697	AMEX	TOK	Wed, Oct 22, 2014	53.09	53.09	52.54	52.54
1696	AMEX	TOK	Tue, Oct 21, 2014	52.50	52.88	52.50	52.86
1695	AMEX	TOK	Mon, Oct 20, 2014	51.74	52.06	51.71	52.06
1694	AMEX	TOK	Fri, Oct 17, 2014	51.57	52.56	51.52	51.70
1693	AMEX	TOK	Thu, Oct 16, 2014	50.38	51.18	50.20	50.89
1692	AMEX	TOK	Wed, Oct 15, 2014	51.00	51.00	50.08	50.30
1691	AMEX	TOK	Tue, Oct 14, 2014	51.50	51.86	51.35	51.38
1690	AMEX	TOK	Mon, Oct 13, 2014	52.00	52.00	51.50	51.50
1689	AMEX	TOK	Fri, Oct 10, 2014	52.64	53.50	52.00	52.01
1688	AMEX	TOK	Thu, Oct 9, 2014	52.68	52.68	52.62	52.64
1687	AMEX	TOK	Wed, Oct 8, 2014	53.21	53.83	52.62	53.81
1686	AMEX	TOK	Tue, Oct 7, 2014	53.35	53.35	53.00	53.00
1685	AMEX	TOK	Mon, Oct 6, 2014	53.44	53.92	53.44	53.52
1684	AMEX	TOK	Fri, Oct 3, 2014	53.04	53.70	53.04	53.63
1683	AMEX	TOK	Thu, Oct 2, 2014	53.50	53.63	53.00	53.34
1682	AMEX	TOK	Wed, Oct 1, 2014	54.03	54.32	53.38	53.50
1681	AMEX	TOK	Tue, Sep 30, 2014	54.19	54.19	54.08	54.08
1680	AMEX	TOK	Mon, Sep 29, 2014	54.01	54.27	53.35	54.27
1679	AMEX	TOK	Fri, Sep 26, 2014	54.26	54.47	54.17	54.47
1678	AMEX	TOK	Thu, Sep 25, 2014	54.93	54.94	54.09	54.11
1677	AMEX	TOK	Wed, Sep 24, 2014	54.60	55.03	54.57	55.01
1676	AMEX	TOK	Tue, Sep 23, 2014	54.79	54.79	54.51	54.51
1675	AMEX	TOK	Mon, Sep 22, 2014	55.15	55.25	54.80	54.84
1674	AMEX	TOK	Fri, Sep 19, 2014	55.92	55.93	55.29	55.49
1673	AMEX	TOK	Thu, Sep 18, 2014	55.50	55.52	55.35	55.38
1672	AMEX	TOK	Wed, Sep 17, 2014	55.26	55.37	55.19	55.20
1671	AMEX	TOK	Tue, Sep 16, 2014	54.86	55.26	54.83	55.25
1670	AMEX	TOK	Mon, Sep 15, 2014	55.00	55.02	54.84	54.85
1669	AMEX	TOK	Fri, Sep 12, 2014	55.00	55.12	54.75	55.06
1668	AMEX	TOK	Thu, Sep 11, 2014	55.10	55.13	55.00	55.10
1667	AMEX	TOK	Wed, Sep 10, 2014	55.03	55.18	54.93	55.15
1666	AMEX	TOK	Tue, Sep 9, 2014	55.92	55.92	55.10	55.20
1665	AMEX	TOK	Mon, Sep 8, 2014	55.48	55.48	55.48	55.48
1664	AMEX	TOK	Fri, Sep 5, 2014	55.42	55.94	55.06	55.94
1663	AMEX	TOK	Thu, Sep 4, 2014	56.25	56.25	55.50	55.72
1662	AMEX	TOK	Wed, Sep 3, 2014	55.78	56.03	55.66	55.89
1661	AMEX	TOK	Tue, Sep 2, 2014	55.57	55.78	55.31	55.45
1660	AMEX	TOK	Fri, Aug 29, 2014	55.39	55.79	55.39	55.79
1659	AMEX	TOK	Thu, Aug 28, 2014	56.00	56.00	55.41	55.68
1658	AMEX	TOK	Wed, Aug 27, 2014	55.74	55.74	55.51	55.72
1657	AMEX	TOK	Tue, Aug 26, 2014	55.40	55.56	55.40	55.56
1656	AMEX	TOK	Mon, Aug 25, 2014	55.33	55.54	55.30	55.49
1655	AMEX	TOK	Fri, Aug 22, 2014	55.00	55.27	55.00	55.05
1654	AMEX	TOK	Thu, Aug 21, 2014	54.95	55.30	54.95	55.30
1653	AMEX	TOK	Wed, Aug 20, 2014	55.04	55.04	55.04	55.04
1652	AMEX	TOK	Tue, Aug 19, 2014	54.77	55.29	54.77	55.13
1651	AMEX	TOK	Mon, Aug 18, 2014	54.19	55.16	54.19	54.91
1650	AMEX	TOK	Fri, Aug 15, 2014	54.99	54.99	54.06	54.50
1649	AMEX	TOK	Thu, Aug 14, 2014	54.00	54.42	54.00	54.40
1648	AMEX	TOK	Wed, Aug 13, 2014	54.21	54.35	53.80	54.14
1647	AMEX	TOK	Tue, Aug 12, 2014	53.62	54.03	53.52	53.79
1646	AMEX	TOK	Mon, Aug 11, 2014	54.00	54.00	53.61	53.82
1645	AMEX	TOK	Fri, Aug 8, 2014	53.30	53.56	53.30	53.56
1644	AMEX	TOK	Thu, Aug 7, 2014	54.00	54.00	53.50	53.72
1643	AMEX	TOK	Wed, Aug 6, 2014	53.59	53.99	53.59	53.90
1642	AMEX	TOK	Tue, Aug 5, 2014	53.85	54.00	53.59	53.59
1641	AMEX	TOK	Fri, Aug 1, 2014	53.77	54.10	53.50	53.86
1640	AMEX	TOK	Thu, Jul 31, 2014	54.98	54.98	53.77	53.77
1639	AMEX	TOK	Wed, Jul 30, 2014	55.32	55.32	55.00	55.00
1638	AMEX	TOK	Tue, Jul 29, 2014	55.50	55.96	55.24	55.24
1637	AMEX	TOK	Mon, Jul 28, 2014	55.17	55.29	55.17	55.24
1636	AMEX	TOK	Fri, Jul 25, 2014	55.89	55.89	55.30	55.53
1635	AMEX	TOK	Thu, Jul 24, 2014	55.67	55.88	55.67	55.88
1634	AMEX	TOK	Wed, Jul 23, 2014	55.30	55.62	55.30	55.58
1633	AMEX	TOK	Tue, Jul 22, 2014	55.30	55.30	55.07	55.13
1632	AMEX	TOK	Mon, Jul 21, 2014	55.63	55.63	54.46	54.97
1631	AMEX	TOK	Fri, Jul 18, 2014	55.63	55.96	55.63	55.63
1630	AMEX	TOK	Thu, Jul 17, 2014	55.90	55.90	55.49	55.49
1629	AMEX	TOK	Wed, Jul 16, 2014	55.89	55.90	55.81	55.89
1628	AMEX	TOK	Tue, Jul 15, 2014	55.85	55.88	55.49	55.81
1627	AMEX	TOK	Mon, Jul 14, 2014	55.91	56.03	55.86	55.94
1626	AMEX	TOK	Fri, Jul 11, 2014	55.03	55.70	55.03	55.50
1625	AMEX	TOK	Thu, Jul 10, 2014	55.65	55.65	55.29	55.45
1624	AMEX	TOK	Wed, Jul 9, 2014	55.81	55.89	55.46	55.88
1623	AMEX	TOK	Tue, Jul 8, 2014	56.49	56.49	55.87	55.94
1622	AMEX	TOK	Mon, Jul 7, 2014	56.68	56.85	56.10	56.12
1621	AMEX	TOK	Thu, Jul 3, 2014	56.20	56.68	56.20	56.68
1620	AMEX	TOK	Wed, Jul 2, 2014	56.47	56.63	56.02	56.14
1619	AMEX	TOK	Tue, Jul 1, 2014	56.28	56.44	56.01	56.02
1618	AMEX	TOK	Mon, Jun 30, 2014	56.30	56.31	55.84	55.89
1617	AMEX	TOK	Fri, Jun 27, 2014	54.98	55.90	54.98	55.90
1616	AMEX	TOK	Thu, Jun 26, 2014	55.80	55.85	55.02	55.79
1615	AMEX	TOK	Wed, Jun 25, 2014	55.66	55.71	55.17	55.71
1614	AMEX	TOK	Tue, Jun 24, 2014	56.73	56.74	56.56	56.60
1613	AMEX	TOK	Mon, Jun 23, 2014	55.98	56.50	55.98	56.45
1612	AMEX	TOK	Fri, Jun 20, 2014	56.78	56.78	56.60	56.61
1611	AMEX	TOK	Thu, Jun 19, 2014	56.30	56.63	56.30	56.40
1610	AMEX	TOK	Wed, Jun 18, 2014	56.00	56.06	55.81	56.06
1609	AMEX	TOK	Tue, Jun 17, 2014	55.89	55.89	55.68	55.82
1608	AMEX	TOK	Mon, Jun 16, 2014	55.58	55.96	55.58	55.86
1607	AMEX	TOK	Fri, Jun 13, 2014	55.65	55.85	55.65	55.83
1606	AMEX	TOK	Thu, Jun 12, 2014	56.31	56.31	55.77	55.83
1605	AMEX	TOK	Wed, Jun 11, 2014	55.88	55.89	55.87	55.87
1604	AMEX	TOK	Tue, Jun 10, 2014	56.00	57.00	55.87	55.88
1603	AMEX	TOK	Mon, Jun 9, 2014	56.00	56.20	55.87	56.14
1602	AMEX	TOK	Fri, Jun 6, 2014	55.80	56.00	55.69	55.99
1601	AMEX	TOK	Thu, Jun 5, 2014	55.50	55.50	55.38	55.39
1600	AMEX	TOK	Wed, Jun 4, 2014	55.68	55.85	55.61	55.63
1599	AMEX	TOK	Tue, Jun 3, 2014	55.37	56.08	55.37	55.68
1598	AMEX	TOK	Mon, Jun 2, 2014	56.00	56.00	55.38	55.77
1597	AMEX	TOK	Fri, May 30, 2014	55.21	55.49	55.21	55.43
1596	AMEX	TOK	Thu, May 29, 2014	55.01	55.18	54.89	55.00
1595	AMEX	TOK	Wed, May 28, 2014	55.55	55.55	54.85	55.01
1594	AMEX	TOK	Tue, May 27, 2014	54.73	55.51	54.73	55.06
1593	AMEX	TOK	Fri, May 23, 2014	54.60	54.87	54.58	54.58
1592	AMEX	TOK	Thu, May 22, 2014	54.35	54.92	54.31	54.60
1591	AMEX	TOK	Wed, May 21, 2014	54.41	54.95	54.02	54.68
1590	AMEX	TOK	Tue, May 20, 2014	54.36	54.36	53.90	54.02
1589	AMEX	TOK	Mon, May 19, 2014	54.52	54.80	54.21	54.65
1588	AMEX	TOK	Fri, May 16, 2014	54.89	54.89	54.36	54.52
1587	AMEX	TOK	Thu, May 15, 2014	54.42	54.56	54.07	54.32
1586	AMEX	TOK	Wed, May 14, 2014	54.63	54.77	54.61	54.69
1585	AMEX	TOK	Tue, May 13, 2014	55.00	55.09	54.57	54.63
1584	AMEX	TOK	Mon, May 12, 2014	54.50	54.76	54.50	54.76
1583	AMEX	TOK	Fri, May 9, 2014	54.50	54.50	54.02	54.15
1582	AMEX	TOK	Thu, May 8, 2014	54.50	54.50	54.38	54.39
1581	AMEX	TOK	Wed, May 7, 2014	54.50	54.50	53.95	54.35
1580	AMEX	TOK	Tue, May 6, 2014	53.94	54.26	53.94	53.97
1579	AMEX	TOK	Mon, May 5, 2014	54.50	54.50	54.38	54.39
1578	AMEX	TOK	Fri, May 2, 2014	54.60	54.60	54.26	54.54
1577	AMEX	TOK	Thu, May 1, 2014	54.10	54.41	54.10	54.40
1576	AMEX	TOK	Wed, Apr 30, 2014	54.20	54.36	54.10	54.35
1575	AMEX	TOK	Tue, Apr 29, 2014	54.05	54.25	54.05	54.25
1574	AMEX	TOK	Mon, Apr 28, 2014	54.19	54.58	53.40	54.05
1573	AMEX	TOK	Fri, Apr 25, 2014	54.24	54.64	53.49	53.74
1572	AMEX	TOK	Thu, Apr 24, 2014	54.34	54.34	53.82	54.15
1571	AMEX	TOK	Wed, Apr 23, 2014	53.90	54.00	53.77	53.99
1570	AMEX	TOK	Tue, Apr 22, 2014	53.63	54.21	53.63	54.20
1569	AMEX	TOK	Mon, Apr 21, 2014	54.00	54.00	53.64	53.92
1568	AMEX	TOK	Thu, Apr 17, 2014	53.00	53.10	53.00	53.10
1567	AMEX	TOK	Wed, Apr 16, 2014	53.00	53.10	53.00	53.10
1566	AMEX	TOK	Tue, Apr 15, 2014	52.95	52.95	52.59	52.93
1565	AMEX	TOK	Mon, Apr 14, 2014	52.82	52.82	52.50	52.50
1564	AMEX	TOK	Fri, Apr 11, 2014	52.99	52.99	52.55	52.71
1563	AMEX	TOK	Thu, Apr 10, 2014	54.00	54.00	53.50	53.50
1562	AMEX	TOK	Wed, Apr 9, 2014	53.99	53.99	53.29	53.80
1561	AMEX	TOK	Tue, Apr 8, 2014	53.01	53.57	53.01	53.57
1560	AMEX	TOK	Mon, Apr 7, 2014	53.80	53.90	53.01	53.01
1559	AMEX	TOK	Fri, Apr 4, 2014	53.98	53.98	53.98	53.98
1558	AMEX	TOK	Thu, Apr 3, 2014	53.59	53.90	53.59	53.75
1557	AMEX	TOK	Wed, Apr 2, 2014	54.00	54.00	53.92	53.98
1556	AMEX	TOK	Tue, Apr 1, 2014	53.62	53.82	53.62	53.81
1555	AMEX	TOK	Mon, Mar 31, 2014	53.07	53.87	53.07	53.59
1554	AMEX	TOK	Fri, Mar 28, 2014	52.73	53.04	52.73	53.02
1553	AMEX	TOK	Thu, Mar 27, 2014	52.78	52.95	52.72	52.83
1552	AMEX	TOK	Wed, Mar 26, 2014	53.55	53.99	52.95	52.95
1551	AMEX	TOK	Tue, Mar 25, 2014	53.00	53.17	52.86	53.02
1550	AMEX	TOK	Mon, Mar 24, 2014	52.70	53.99	52.50	52.71
1549	AMEX	TOK	Fri, Mar 21, 2014	52.94	52.94	52.89	52.89
1548	AMEX	TOK	Thu, Mar 20, 2014	52.94	52.94	52.94	52.94
1547	AMEX	TOK	Wed, Mar 19, 2014	53.30	53.70	53.00	53.00
1546	AMEX	TOK	Tue, Mar 18, 2014	53.28	53.28	53.28	53.28
1545	AMEX	TOK	Mon, Mar 17, 2014	53.38	53.38	53.38	53.38
1544	AMEX	TOK	Fri, Mar 14, 2014	53.35	53.35	52.39	52.39
1543	AMEX	TOK	Thu, Mar 13, 2014	53.05	53.05	52.35	52.35
1542	AMEX	TOK	Wed, Mar 12, 2014	53.19	53.19	53.00	53.06
1541	AMEX	TOK	Tue, Mar 11, 2014	53.78	53.99	53.17	53.17
1540	AMEX	TOK	Mon, Mar 10, 2014	53.25	53.36	53.01	53.34
1539	AMEX	TOK	Fri, Mar 7, 2014	53.74	54.00	53.42	53.42
1538	AMEX	TOK	Thu, Mar 6, 2014	53.52	53.95	53.52	53.84
1537	AMEX	TOK	Wed, Mar 5, 2014	53.92	53.92	53.48	53.48
1536	AMEX	TOK	Tue, Mar 4, 2014	53.47	53.75	53.46	53.75
1535	AMEX	TOK	Mon, Mar 3, 2014	52.97	53.00	52.66	52.66
1534	AMEX	TOK	Fri, Feb 28, 2014	53.05	53.21	53.05	53.10
1533	AMEX	TOK	Thu, Feb 27, 2014	53.00	53.00	52.94	52.94
1532	AMEX	TOK	Wed, Feb 26, 2014	53.01	53.09	53.00	53.09
1531	AMEX	TOK	Tue, Feb 25, 2014	52.61	52.93	52.61	52.78
1530	AMEX	TOK	Mon, Feb 24, 2014	52.60	53.29	52.60	53.29
1529	AMEX	TOK	Fri, Feb 21, 2014	52.43	52.75	52.43	52.64
1528	AMEX	TOK	Thu, Feb 20, 2014	52.60	52.60	52.60	52.60
1527	AMEX	TOK	Tue, Feb 18, 2014	52.63	52.81	52.63	52.80
1526	AMEX	TOK	Fri, Feb 14, 2014	52.43	52.66	52.35	52.63
1525	AMEX	TOK	Thu, Feb 13, 2014	51.79	52.21	51.79	52.21
1524	AMEX	TOK	Wed, Feb 12, 2014	52.10	52.10	51.86	51.86
1523	AMEX	TOK	Tue, Feb 11, 2014	51.41	51.73	51.41	51.65
1522	AMEX	TOK	Mon, Feb 10, 2014	51.34	51.34	51.33	51.33
1521	AMEX	TOK	Fri, Feb 7, 2014	51.30	51.39	51.30	51.39
1520	AMEX	TOK	Thu, Feb 6, 2014	50.42	50.95	49.99	50.53
1519	AMEX	TOK	Wed, Feb 5, 2014	49.98	50.00	49.81	50.00
1518	AMEX	TOK	Tue, Feb 4, 2014	50.30	50.47	49.78	49.78
1517	AMEX	TOK	Mon, Feb 3, 2014	51.23	51.23	49.37	50.00
1516	AMEX	TOK	Fri, Jan 31, 2014	50.78	51.00	50.30	51.00
1515	AMEX	TOK	Thu, Jan 30, 2014	51.12	51.29	51.00	51.23
1514	AMEX	TOK	Wed, Jan 29, 2014	50.88	50.88	50.44	50.44
1513	AMEX	TOK	Tue, Jan 28, 2014	51.22	51.22	50.99	51.11
1512	AMEX	TOK	Mon, Jan 27, 2014	51.81	52.12	50.50	50.68
1511	AMEX	TOK	Fri, Jan 24, 2014	52.00	52.14	51.03	51.03
1510	AMEX	TOK	Thu, Jan 23, 2014	52.21	52.21	52.14	52.14
1509	AMEX	TOK	Wed, Jan 22, 2014	52.51	52.66	52.30	52.64
1508	AMEX	TOK	Tue, Jan 21, 2014	53.00	53.00	52.40	52.59
1507	AMEX	TOK	Fri, Jan 17, 2014	52.70	52.70	52.40	52.40
1506	AMEX	TOK	Thu, Jan 16, 2014	52.40	52.80	52.40	52.51
1505	AMEX	TOK	Wed, Jan 15, 2014	52.41	52.67	52.41	52.62
1504	AMEX	TOK	Tue, Jan 14, 2014	52.39	52.39	51.80	52.37
1503	AMEX	TOK	Mon, Jan 13, 2014	52.41	52.41	52.11	52.11
1502	AMEX	TOK	Fri, Jan 10, 2014	52.45	52.45	52.44	52.45
1501	AMEX	TOK	Thu, Jan 9, 2014	52.50	52.50	51.96	51.96
1500	AMEX	TOK	Wed, Jan 8, 2014	52.14	52.34	52.14	52.31
1499	AMEX	TOK	Tue, Jan 7, 2014	52.41	52.41	51.96	52.13
1498	AMEX	TOK	Mon, Jan 6, 2014	52.50	52.50	51.74	51.95
1497	AMEX	TOK	Fri, Jan 3, 2014	51.99	52.00	51.99	52.00
1496	AMEX	TOK	Thu, Jan 2, 2014	52.70	52.98	51.88	52.03
1495	AMEX	TOK	Tue, Dec 31, 2013	52.50	52.68	52.50	52.68
1494	AMEX	TOK	Mon, Dec 30, 2013	52.40	52.56	52.35	52.46
1493	AMEX	TOK	Fri, Dec 27, 2013	52.18	52.50	52.10	52.34
1492	AMEX	TOK	Thu, Dec 26, 2013	51.93	52.53	51.93	52.52
1491	AMEX	TOK	Tue, Dec 24, 2013	51.50	51.74	51.50	51.70
1490	AMEX	TOK	Mon, Dec 23, 2013	51.20	51.55	51.20	51.54
1489	AMEX	TOK	Fri, Dec 20, 2013	50.82	51.34	50.82	51.17
1488	AMEX	TOK	Thu, Dec 19, 2013	50.30	51.15	50.30	50.95
1487	AMEX	TOK	Wed, Dec 18, 2013	50.66	50.99	50.24	50.66
1486	AMEX	TOK	Tue, Dec 17, 2013	51.00	51.00	50.61	50.67
1485	AMEX	TOK	Mon, Dec 16, 2013	50.56	51.30	50.56	51.21
1484	AMEX	TOK	Fri, Dec 13, 2013	50.45	50.67	50.45	50.53
1483	AMEX	TOK	Thu, Dec 12, 2013	50.70	50.70	50.57	50.61
1482	AMEX	TOK	Wed, Dec 11, 2013	51.32	51.32	50.77	50.77
1481	AMEX	TOK	Tue, Dec 10, 2013	51.29	51.55	51.29	51.31
1480	AMEX	TOK	Mon, Dec 9, 2013	51.31	51.59	51.31	51.55
1479	AMEX	TOK	Fri, Dec 6, 2013	51.09	51.44	51.09	51.27
1478	AMEX	TOK	Thu, Dec 5, 2013	51.00	51.10	50.80	51.00
1477	AMEX	TOK	Wed, Dec 4, 2013	51.35	51.35	50.94	51.14
1476	AMEX	TOK	Tue, Dec 3, 2013	51.53	51.53	51.36	51.36
1475	AMEX	TOK	Mon, Dec 2, 2013	51.90	51.90	51.45	51.45
1474	AMEX	TOK	Fri, Nov 29, 2013	51.69	51.82	51.69	51.70
1473	AMEX	TOK	Wed, Nov 27, 2013	51.30	51.78	51.30	51.69
1472	AMEX	TOK	Tue, Nov 26, 2013	51.77	51.77	51.20	51.30
1471	AMEX	TOK	Mon, Nov 25, 2013	51.90	51.90	51.50	51.77
1470	AMEX	TOK	Fri, Nov 22, 2013	51.30	51.67	51.30	51.67
1469	AMEX	TOK	Thu, Nov 21, 2013	50.98	51.35	50.98	51.30
1468	AMEX	TOK	Wed, Nov 20, 2013	51.35	51.40	51.25	51.29
1467	AMEX	TOK	Tue, Nov 19, 2013	51.38	51.49	51.34	51.35
1466	AMEX	TOK	Mon, Nov 18, 2013	51.41	51.70	51.38	51.45
1465	AMEX	TOK	Fri, Nov 15, 2013	51.20	51.47	51.15	51.47
1464	AMEX	TOK	Thu, Nov 14, 2013	50.92	51.24	50.83	51.19
1463	AMEX	TOK	Wed, Nov 13, 2013	50.31	51.00	50.31	51.00
1462	AMEX	TOK	Tue, Nov 12, 2013	50.60	50.88	50.60	50.81
1461	AMEX	TOK	Mon, Nov 11, 2013	50.50	50.99	50.50	50.64
1460	AMEX	TOK	Fri, Nov 8, 2013	50.21	50.30	50.21	50.30
1459	AMEX	TOK	Thu, Nov 7, 2013	50.97	51.10	50.53	50.53
1458	AMEX	TOK	Wed, Nov 6, 2013	50.90	51.20	50.76	50.97
1457	AMEX	TOK	Tue, Nov 5, 2013	50.70	50.83	50.70	50.83
1456	AMEX	TOK	Mon, Nov 4, 2013	50.80	51.05	50.80	51.05
1455	AMEX	TOK	Fri, Nov 1, 2013	50.78	50.78	50.78	50.78
1454	AMEX	TOK	Thu, Oct 31, 2013	51.04	51.06	50.81	51.05
1453	AMEX	TOK	Wed, Oct 30, 2013	51.18	51.32	50.97	51.04
1452	AMEX	TOK	Tue, Oct 29, 2013	51.12	51.18	51.12	51.18
1451	AMEX	TOK	Mon, Oct 28, 2013	51.08	51.12	51.02	51.12
1450	AMEX	TOK	Fri, Oct 25, 2013	50.90	51.14	50.90	51.14
1449	AMEX	TOK	Thu, Oct 24, 2013	51.00	51.02	50.83	51.02
1448	AMEX	TOK	Wed, Oct 23, 2013	50.62	50.82	50.60	50.69
1447	AMEX	TOK	Tue, Oct 22, 2013	50.64	51.20	50.64	51.02
1446	AMEX	TOK	Mon, Oct 21, 2013	50.37	50.70	50.37	50.68
1445	AMEX	TOK	Fri, Oct 18, 2013	50.36	50.60	50.36	50.58
1444	AMEX	TOK	Thu, Oct 17, 2013	49.30	50.30	49.30	50.30
1443	AMEX	TOK	Wed, Oct 16, 2013	49.28	49.81	49.28	49.81
1442	AMEX	TOK	Tue, Oct 15, 2013	49.12	49.54	49.12	49.26
1441	AMEX	TOK	Mon, Oct 14, 2013	49.00	49.56	49.00	49.52
1440	AMEX	TOK	Fri, Oct 11, 2013	48.85	49.44	48.85	49.29
1439	AMEX	TOK	Thu, Oct 10, 2013	48.69	48.85	48.69	48.85
1438	AMEX	TOK	Wed, Oct 9, 2013	48.10	48.10	48.00	48.00
1437	AMEX	TOK	Tue, Oct 8, 2013	48.44	48.71	48.10	48.20
1436	AMEX	TOK	Mon, Oct 7, 2013	48.64	48.74	48.64	48.67
1435	AMEX	TOK	Fri, Oct 4, 2013	48.86	48.96	48.86	48.96
1434	AMEX	TOK	Thu, Oct 3, 2013	48.71	49.10	48.71	48.79
1433	AMEX	TOK	Wed, Oct 2, 2013	49.28	49.28	48.98	49.12
1432	AMEX	TOK	Tue, Oct 1, 2013	49.00	49.17	48.87	49.17
1431	AMEX	TOK	Mon, Sep 30, 2013	48.80	49.00	48.66	48.67
1430	AMEX	TOK	Fri, Sep 27, 2013	49.00	49.11	49.00	49.07
1429	AMEX	TOK	Thu, Sep 26, 2013	49.05	49.10	48.85	49.00
1428	AMEX	TOK	Wed, Sep 25, 2013	48.84	49.89	48.84	49.00
1427	AMEX	TOK	Tue, Sep 24, 2013	49.00	49.15	49.00	49.15
1426	AMEX	TOK	Mon, Sep 23, 2013	49.15	49.15	49.15	49.15
1425	AMEX	TOK	Fri, Sep 20, 2013	49.55	49.65	49.23	49.28
1424	AMEX	TOK	Thu, Sep 19, 2013	49.60	49.95	49.34	49.71
1423	AMEX	TOK	Wed, Sep 18, 2013	48.80	49.73	48.80	49.73
1422	AMEX	TOK	Tue, Sep 17, 2013	48.79	48.99	48.79	48.99
1421	AMEX	TOK	Mon, Sep 16, 2013	48.62	49.01	48.62	49.01
1420	AMEX	TOK	Fri, Sep 13, 2013	48.32	48.49	48.32	48.49
1419	AMEX	TOK	Thu, Sep 12, 2013	48.12	48.56	48.12	48.55
1418	AMEX	TOK	Wed, Sep 11, 2013	48.43	48.60	48.30	48.60
1417	AMEX	TOK	Tue, Sep 10, 2013	48.34	48.42	48.15	48.32
1416	AMEX	TOK	Mon, Sep 9, 2013	47.50	48.00	47.50	48.00
1415	AMEX	TOK	Fri, Sep 6, 2013	47.50	47.70	47.20	47.52
1414	AMEX	TOK	Thu, Sep 5, 2013	47.15	47.40	47.14	47.25
1413	AMEX	TOK	Wed, Sep 4, 2013	47.00	47.40	46.91	47.03
1412	AMEX	TOK	Tue, Sep 3, 2013	47.00	47.49	46.96	47.01
1411	AMEX	TOK	Fri, Aug 30, 2013	47.47	47.48	46.65	46.76
1410	AMEX	TOK	Thu, Aug 29, 2013	47.00	47.06	46.83	46.89
1409	AMEX	TOK	Wed, Aug 28, 2013	46.57	47.13	46.31	46.85
1408	AMEX	TOK	Tue, Aug 27, 2013	47.52	47.52	46.87	46.90
1407	AMEX	TOK	Mon, Aug 26, 2013	47.65	47.86	47.65	47.74
1406	AMEX	TOK	Fri, Aug 23, 2013	47.69	47.70	47.69	47.70
1405	AMEX	TOK	Thu, Aug 22, 2013	47.46	47.70	47.43	47.69
1404	AMEX	TOK	Wed, Aug 21, 2013	47.40	47.45	47.20	47.45
1403	AMEX	TOK	Tue, Aug 20, 2013	47.39	47.77	47.35	47.77
1402	AMEX	TOK	Mon, Aug 19, 2013	47.79	47.79	47.60	47.60
1401	AMEX	TOK	Fri, Aug 16, 2013	47.80	47.83	47.58	47.65
1400	AMEX	TOK	Wed, Aug 14, 2013	48.44	48.44	48.24	48.24
1399	AMEX	TOK	Tue, Aug 13, 2013	48.20	48.44	48.20	48.44
1398	AMEX	TOK	Mon, Aug 12, 2013	48.24	48.24	48.24	48.24
1397	AMEX	TOK	Fri, Aug 9, 2013	48.05	48.36	48.05	48.17
1396	AMEX	TOK	Thu, Aug 8, 2013	48.70	48.70	48.06	48.35
1395	AMEX	TOK	Wed, Aug 7, 2013	48.50	48.50	47.75	47.80
1394	AMEX	TOK	Tue, Aug 6, 2013	48.04	48.04	47.72	47.97
1393	AMEX	TOK	Mon, Aug 5, 2013	48.00	48.22	47.95	48.15
1392	AMEX	TOK	Fri, Aug 2, 2013	48.00	48.40	47.94	48.32
1391	AMEX	TOK	Thu, Aug 1, 2013	48.00	48.51	47.97	48.37
1390	AMEX	TOK	Wed, Jul 31, 2013	47.72	48.30	47.72	47.84
1389	AMEX	TOK	Tue, Jul 30, 2013	47.60	47.82	47.44	47.52
1388	AMEX	TOK	Mon, Jul 29, 2013	47.80	47.82	47.76	47.76
1387	AMEX	TOK	Fri, Jul 26, 2013	47.70	47.77	47.69	47.77
1386	AMEX	TOK	Thu, Jul 25, 2013	47.24	47.81	47.19	47.70
1385	AMEX	TOK	Wed, Jul 24, 2013	47.61	47.78	47.19	47.45
1384	AMEX	TOK	Tue, Jul 23, 2013	47.70	47.82	47.58	47.76
1383	AMEX	TOK	Mon, Jul 22, 2013	48.00	48.00	47.70	47.91
1382	AMEX	TOK	Fri, Jul 19, 2013	47.94	47.99	47.45	47.97
1381	AMEX	TOK	Thu, Jul 18, 2013	47.31	47.94	47.31	47.94
1380	AMEX	TOK	Wed, Jul 17, 2013	47.50	47.70	46.87	47.41
1379	AMEX	TOK	Tue, Jul 16, 2013	47.09	47.30	47.06	47.23
1378	AMEX	TOK	Mon, Jul 15, 2013	46.90	47.44	46.90	47.30
1377	AMEX	TOK	Fri, Jul 12, 2013	46.70	46.98	46.70	46.98
1376	AMEX	TOK	Thu, Jul 11, 2013	46.33	47.00	46.33	46.89
1375	AMEX	TOK	Wed, Jul 10, 2013	46.09	46.34	46.01	46.01
1374	AMEX	TOK	Tue, Jul 9, 2013	46.25	46.25	45.99	46.07
1373	AMEX	TOK	Mon, Jul 8, 2013	45.50	46.42	45.50	45.80
1372	AMEX	TOK	Fri, Jul 5, 2013	45.32	46.14	45.30	45.43
1371	AMEX	TOK	Wed, Jul 3, 2013	45.14	45.23	45.00	45.23
1370	AMEX	TOK	Tue, Jul 2, 2013	45.11	45.40	45.11	45.15
1369	AMEX	TOK	Mon, Jul 1, 2013	45.11	45.49	45.11	45.39
1368	AMEX	TOK	Fri, Jun 28, 2013	45.14	45.21	45.08	45.11
1367	AMEX	TOK	Thu, Jun 27, 2013	44.95	45.37	44.95	45.31
1366	AMEX	TOK	Wed, Jun 26, 2013	45.96	45.96	45.59	45.59
1365	AMEX	TOK	Tue, Jun 25, 2013	44.80	45.28	44.52	45.27
1364	AMEX	TOK	Mon, Jun 24, 2013	44.44	44.88	44.35	44.88
1363	AMEX	TOK	Fri, Jun 21, 2013	45.82	45.82	45.04	45.14
1362	AMEX	TOK	Thu, Jun 20, 2013	46.50	46.50	45.32	45.95
1361	AMEX	TOK	Wed, Jun 19, 2013	47.50	47.50	47.00	47.00
1360	AMEX	TOK	Tue, Jun 18, 2013	46.93	47.50	46.93	47.50
1359	AMEX	TOK	Mon, Jun 17, 2013	47.14	47.38	46.99	46.99
1358	AMEX	TOK	Fri, Jun 14, 2013	47.05	47.05	46.64	46.66
1357	AMEX	TOK	Thu, Jun 13, 2013	46.60	47.00	46.04	47.00
1356	AMEX	TOK	Wed, Jun 12, 2013	46.80	46.80	46.39	46.39
1355	AMEX	TOK	Tue, Jun 11, 2013	46.65	46.87	46.30	46.61
1354	AMEX	TOK	Mon, Jun 10, 2013	47.37	47.58	46.80	47.00
1353	AMEX	TOK	Fri, Jun 7, 2013	46.58	47.12	46.46	47.02
1352	AMEX	TOK	Thu, Jun 6, 2013	46.08	46.61	46.00	46.53
1351	AMEX	TOK	Wed, Jun 5, 2013	46.67	47.01	46.19	46.31
1350	AMEX	TOK	Tue, Jun 4, 2013	47.17	47.78	46.86	46.86
1349	AMEX	TOK	Mon, Jun 3, 2013	46.90	47.17	46.84	47.17
1348	AMEX	TOK	Fri, May 31, 2013	47.22	47.49	46.91	46.91
1347	AMEX	TOK	Thu, May 30, 2013	47.40	47.83	47.40	47.60
1346	AMEX	TOK	Wed, May 29, 2013	47.73	48.19	47.40	47.55
1345	AMEX	TOK	Tue, May 28, 2013	47.40	48.19	47.40	47.72
1344	AMEX	TOK	Fri, May 24, 2013	47.40	47.49	47.30	47.40
1343	AMEX	TOK	Thu, May 23, 2013	47.24	47.70	47.00	47.65
1342	AMEX	TOK	Wed, May 22, 2013	48.20	48.47	48.13	48.13
1341	AMEX	TOK	Tue, May 21, 2013	48.00	48.31	47.95	48.31
1340	AMEX	TOK	Mon, May 20, 2013	47.76	48.17	47.76	48.17
1339	AMEX	TOK	Fri, May 17, 2013	47.60	48.04	47.60	48.04
1338	AMEX	TOK	Thu, May 16, 2013	47.90	48.00	47.60	47.60
1337	AMEX	TOK	Wed, May 15, 2013	47.38	47.93	47.38	47.93
1336	AMEX	TOK	Tue, May 14, 2013	47.62	47.76	47.46	47.76
1335	AMEX	TOK	Mon, May 13, 2013	47.29	47.50	47.29	47.42
1334	AMEX	TOK	Fri, May 10, 2013	47.62	47.62	47.34	47.58
1333	AMEX	TOK	Thu, May 9, 2013	47.86	47.86	47.34	47.43
1332	AMEX	TOK	Wed, May 8, 2013	47.24	47.82	47.24	47.62
1331	AMEX	TOK	Tue, May 7, 2013	47.00	47.30	47.00	47.24
1330	AMEX	TOK	Mon, May 6, 2013	47.00	47.08	47.00	47.06
1329	AMEX	TOK	Fri, May 3, 2013	46.70	47.18	46.70	47.12
1328	AMEX	TOK	Thu, May 2, 2013	46.34	46.65	46.34	46.61
1327	AMEX	TOK	Wed, May 1, 2013	46.35	46.40	46.34	46.34
1326	AMEX	TOK	Tue, Apr 30, 2013	46.81	46.81	46.37	46.60
1325	AMEX	TOK	Mon, Apr 29, 2013	46.16	46.57	46.14	46.57
1324	AMEX	TOK	Fri, Apr 26, 2013	46.02	46.11	46.00	46.08
1323	AMEX	TOK	Thu, Apr 25, 2013	46.55	46.55	46.02	46.06
1322	AMEX	TOK	Wed, Apr 24, 2013	46.00	46.20	45.82	46.10
1321	AMEX	TOK	Tue, Apr 23, 2013	45.56	45.95	45.56	45.74
1320	AMEX	TOK	Mon, Apr 22, 2013	45.00	45.58	44.85	45.58
1319	AMEX	TOK	Fri, Apr 19, 2013	44.56	45.05	44.56	44.81
1318	AMEX	TOK	Thu, Apr 18, 2013	44.71	44.71	44.66	44.68
1317	AMEX	TOK	Wed, Apr 17, 2013	45.56	45.56	44.75	44.87
1316	AMEX	TOK	Tue, Apr 16, 2013	45.60	45.60	45.40	45.51
1315	AMEX	TOK	Mon, Apr 15, 2013	45.72	45.72	45.11	45.11
1314	AMEX	TOK	Fri, Apr 12, 2013	46.30	46.55	45.90	46.08
1313	AMEX	TOK	Thu, Apr 11, 2013	46.00	46.43	45.89	46.21
1312	AMEX	TOK	Wed, Apr 10, 2013	45.50	46.09	45.50	46.00
1311	AMEX	TOK	Tue, Apr 9, 2013	45.29	45.40	45.29	45.40
1310	AMEX	TOK	Mon, Apr 8, 2013	45.10	45.29	44.91	45.29
1309	AMEX	TOK	Fri, Apr 5, 2013	44.50	44.87	44.50	44.82
1308	AMEX	TOK	Thu, Apr 4, 2013	45.00	45.49	45.00	45.29
1307	AMEX	TOK	Wed, Apr 3, 2013	45.77	45.77	45.12	45.12
1306	AMEX	TOK	Tue, Apr 2, 2013	45.40	45.70	45.40	45.59
1305	AMEX	TOK	Mon, Apr 1, 2013	45.40	45.46	45.26	45.35
1304	AMEX	TOK	Thu, Mar 28, 2013	45.39	45.62	45.39	45.62
1303	AMEX	TOK	Wed, Mar 27, 2013	45.20	45.52	45.06	45.24
1302	AMEX	TOK	Tue, Mar 26, 2013	45.57	45.68	45.43	45.64
1301	AMEX	TOK	Mon, Mar 25, 2013	46.67	46.67	45.10	45.13
1300	AMEX	TOK	Fri, Mar 22, 2013	45.03	45.50	45.03	45.48
1299	AMEX	TOK	Thu, Mar 21, 2013	45.40	45.40	45.10	45.11
1298	AMEX	TOK	Wed, Mar 20, 2013	45.50	45.60	45.41	45.45
1297	AMEX	TOK	Tue, Mar 19, 2013	45.58	45.58	44.93	45.02
1296	AMEX	TOK	Mon, Mar 18, 2013	45.70	45.70	45.26	45.38
1295	AMEX	TOK	Fri, Mar 15, 2013	45.72	45.82	45.72	45.78
1294	AMEX	TOK	Thu, Mar 14, 2013	45.41	45.80	45.41	45.72
1293	AMEX	TOK	Wed, Mar 13, 2013	45.69	45.69	45.50	45.55
1292	AMEX	TOK	Tue, Mar 12, 2013	45.71	45.78	45.50	45.70
1291	AMEX	TOK	Mon, Mar 11, 2013	45.39	45.61	45.38	45.61
1290	AMEX	TOK	Fri, Mar 8, 2013	45.23	45.42	45.23	45.42
1289	AMEX	TOK	Thu, Mar 7, 2013	45.11	45.37	45.03	45.34
1288	AMEX	TOK	Wed, Mar 6, 2013	45.14	45.25	45.01	45.16
1287	AMEX	TOK	Tue, Mar 5, 2013	45.20	45.24	45.07	45.12
1286	AMEX	TOK	Mon, Mar 4, 2013	44.36	44.63	44.36	44.63
1285	AMEX	TOK	Fri, Mar 1, 2013	44.14	44.49	44.14	44.36
1284	AMEX	TOK	Thu, Feb 28, 2013	44.71	44.75	44.60	44.75
1283	AMEX	TOK	Wed, Feb 27, 2013	44.05	44.71	43.81	44.69
1282	AMEX	TOK	Tue, Feb 26, 2013	44.58	44.80	43.64	43.78
1281	AMEX	TOK	Mon, Feb 25, 2013	44.95	44.96	44.00	44.49
1280	AMEX	TOK	Fri, Feb 22, 2013	44.65	44.65	44.25	44.65
1279	AMEX	TOK	Thu, Feb 21, 2013	44.30	44.59	44.01	44.24
1278	AMEX	TOK	Wed, Feb 20, 2013	45.15	45.20	44.61	44.62
1277	AMEX	TOK	Tue, Feb 19, 2013	44.67	45.15	44.67	45.15
1276	AMEX	TOK	Fri, Feb 15, 2013	44.91	44.92	44.55	44.66
1275	AMEX	TOK	Thu, Feb 14, 2013	44.95	45.00	44.65	44.91
1274	AMEX	TOK	Wed, Feb 13, 2013	44.95	45.12	44.94	44.94
1273	AMEX	TOK	Tue, Feb 12, 2013	44.80	44.90	44.77	44.81
1272	AMEX	TOK	Mon, Feb 11, 2013	44.90	44.90	44.69	44.69
1271	AMEX	TOK	Fri, Feb 8, 2013	44.46	44.91	44.45	44.91
1270	AMEX	TOK	Thu, Feb 7, 2013	44.90	44.90	44.30	44.46
1269	AMEX	TOK	Wed, Feb 6, 2013	45.01	45.01	44.60	44.64
1268	AMEX	TOK	Tue, Feb 5, 2013	45.17	45.19	44.70	44.77
1267	AMEX	TOK	Mon, Feb 4, 2013	45.06	45.10	44.80	44.81
1266	AMEX	TOK	Fri, Feb 1, 2013	44.80	45.17	44.80	45.02
1265	AMEX	TOK	Thu, Jan 31, 2013	44.61	44.89	44.61	44.84
1264	AMEX	TOK	Wed, Jan 30, 2013	44.98	44.99	44.77	44.77
1263	AMEX	TOK	Tue, Jan 29, 2013	44.64	44.89	44.62	44.89
1262	AMEX	TOK	Mon, Jan 28, 2013	44.46	44.66	44.46	44.64
1261	AMEX	TOK	Fri, Jan 25, 2013	44.47	44.77	44.29	44.46
1260	AMEX	TOK	Thu, Jan 24, 2013	44.07	44.47	44.07	44.47
1259	AMEX	TOK	Wed, Jan 23, 2013	44.06	44.20	44.06	44.20
1258	AMEX	TOK	Tue, Jan 22, 2013	44.21	44.21	43.90	44.10
1257	AMEX	TOK	Fri, Jan 18, 2013	43.93	44.21	43.88	44.21
1256	AMEX	TOK	Thu, Jan 17, 2013	43.80	44.03	43.80	43.92
1255	AMEX	TOK	Wed, Jan 16, 2013	43.70	43.76	43.47	43.61
1254	AMEX	TOK	Tue, Jan 15, 2013	43.80	43.80	43.50	43.80
1253	AMEX	TOK	Mon, Jan 14, 2013	43.45	43.75	43.40	43.71
1252	AMEX	TOK	Fri, Jan 11, 2013	43.98	43.98	43.42	43.42
1251	AMEX	TOK	Thu, Jan 10, 2013	43.49	43.80	43.49	43.79
1250	AMEX	TOK	Wed, Jan 9, 2013	43.50	43.50	43.18	43.49
1249	AMEX	TOK	Tue, Jan 8, 2013	43.16	43.38	43.01	43.16
1248	AMEX	TOK	Mon, Jan 7, 2013	43.07	43.43	43.06	43.38
1247	AMEX	TOK	Fri, Jan 4, 2013	43.04	43.05	43.04	43.05
1246	AMEX	TOK	Thu, Jan 3, 2013	42.71	43.40	42.71	43.30
1245	AMEX	TOK	Wed, Jan 2, 2013	42.98	43.10	42.60	43.10
1244	AMEX	TOK	Mon, Dec 31, 2012	42.60	42.69	42.60	42.69
1243	AMEX	TOK	Fri, Dec 28, 2012	42.60	42.65	42.31	42.65
1242	AMEX	TOK	Thu, Dec 27, 2012	42.40	42.70	42.30	42.70
1241	AMEX	TOK	Wed, Dec 26, 2012	42.23	42.40	42.23	42.30
1240	AMEX	TOK	Mon, Dec 24, 2012	42.50	42.50	42.28	42.30
1239	AMEX	TOK	Fri, Dec 21, 2012	42.70	42.70	42.28	42.43
1238	AMEX	TOK	Thu, Dec 20, 2012	42.74	42.74	42.70	42.70
1237	AMEX	TOK	Wed, Dec 19, 2012	42.87	42.93	42.73	42.74
1236	AMEX	TOK	Tue, Dec 18, 2012	42.75	42.87	42.73	42.86
1235	AMEX	TOK	Mon, Dec 17, 2012	42.61	42.96	42.61	42.94
1234	AMEX	TOK	Fri, Dec 14, 2012	42.96	42.96	42.61	42.62
1233	AMEX	TOK	Thu, Dec 13, 2012	42.99	43.03	42.48	42.52
1232	AMEX	TOK	Wed, Dec 12, 2012	42.70	43.00	42.69	42.85
1231	AMEX	TOK	Tue, Dec 11, 2012	42.70	42.80	42.70	42.70
1230	AMEX	TOK	Mon, Dec 10, 2012	42.60	42.63	42.40	42.50
1229	AMEX	TOK	Fri, Dec 7, 2012	42.30	42.38	42.16	42.18
1228	AMEX	TOK	Thu, Dec 6, 2012	42.21	42.30	42.20	42.30
1227	AMEX	TOK	Wed, Dec 5, 2012	42.80	42.80	42.17	42.27
1226	AMEX	TOK	Tue, Dec 4, 2012	42.62	42.62	42.62	42.62
1225	AMEX	TOK	Mon, Dec 3, 2012	42.91	42.91	42.62	42.62
1224	AMEX	TOK	Fri, Nov 30, 2012	42.93	42.93	42.48	42.54
1223	AMEX	TOK	Thu, Nov 29, 2012	42.01	42.60	42.01	42.48
1222	AMEX	TOK	Wed, Nov 28, 2012	42.25	42.40	42.03	42.17
1221	AMEX	TOK	Tue, Nov 27, 2012	42.49	42.69	42.30	42.69
1220	AMEX	TOK	Mon, Nov 26, 2012	42.00	42.99	41.88	42.43
1219	AMEX	TOK	Fri, Nov 23, 2012	41.99	41.99	41.75	41.85
1218	AMEX	TOK	Wed, Nov 21, 2012	41.50	41.50	41.28	41.28
1217	AMEX	TOK	Tue, Nov 20, 2012	41.59	41.59	41.59	41.59
1216	AMEX	TOK	Mon, Nov 19, 2012	40.32	41.10	40.32	40.94
1215	AMEX	TOK	Thu, Nov 15, 2012	40.00	40.22	39.98	40.19
1214	AMEX	TOK	Wed, Nov 14, 2012	41.05	41.05	40.06	40.06
1213	AMEX	TOK	Tue, Nov 13, 2012	41.10	41.25	41.05	41.05
1212	AMEX	TOK	Mon, Nov 12, 2012	41.00	41.37	41.00	41.02
1211	AMEX	TOK	Fri, Nov 9, 2012	41.34	41.34	41.08	41.08
1210	AMEX	TOK	Thu, Nov 8, 2012	42.01	42.01	41.39	41.39
1209	AMEX	TOK	Wed, Nov 7, 2012	42.02	42.14	41.40	41.90
1208	AMEX	TOK	Tue, Nov 6, 2012	42.10	42.24	42.10	42.24
1207	AMEX	TOK	Mon, Nov 5, 2012	41.54	41.76	41.54	41.76
1206	AMEX	TOK	Fri, Nov 2, 2012	41.93	41.93	41.88	41.88
1205	AMEX	TOK	Thu, Nov 1, 2012	41.50	41.88	41.50	41.88
1204	AMEX	TOK	Wed, Oct 31, 2012	41.93	41.93	41.50	41.70
1203	AMEX	TOK	Fri, Oct 26, 2012	41.99	42.34	41.37	41.49
1202	AMEX	TOK	Thu, Oct 25, 2012	41.85	41.99	41.84	41.99
1201	AMEX	TOK	Wed, Oct 24, 2012	41.68	42.00	41.51	41.51
1200	AMEX	TOK	Tue, Oct 23, 2012	42.38	42.38	41.75	41.75
1199	AMEX	TOK	Mon, Oct 22, 2012	42.60	42.60	42.32	42.59
1198	AMEX	TOK	Fri, Oct 19, 2012	43.05	43.05	42.25	42.60
1197	AMEX	TOK	Thu, Oct 18, 2012	43.37	43.37	42.85	42.85
1196	AMEX	TOK	Wed, Oct 17, 2012	42.33	43.05	42.33	43.03
1195	AMEX	TOK	Tue, Oct 16, 2012	42.64	42.77	42.52	42.77
1194	AMEX	TOK	Mon, Oct 15, 2012	42.00	42.00	41.98	41.98
1193	AMEX	TOK	Fri, Oct 12, 2012	42.00	42.00	42.00	42.00
1192	AMEX	TOK	Thu, Oct 11, 2012	42.00	42.04	41.54	42.00
1191	AMEX	TOK	Wed, Oct 10, 2012	42.10	42.77	41.93	41.93
1190	AMEX	TOK	Mon, Oct 8, 2012	42.55	42.56	42.48	42.48
1189	AMEX	TOK	Fri, Oct 5, 2012	42.80	43.05	42.54	42.54
1188	AMEX	TOK	Thu, Oct 4, 2012	42.26	42.73	42.26	42.73
1187	AMEX	TOK	Wed, Oct 3, 2012	42.08	42.40	42.08	42.18
1186	AMEX	TOK	Tue, Oct 2, 2012	42.19	42.20	42.09	42.20
1185	AMEX	TOK	Mon, Oct 1, 2012	42.40	42.47	42.00	42.09
1184	AMEX	TOK	Fri, Sep 28, 2012	42.50	42.50	41.85	41.85
1183	AMEX	TOK	Thu, Sep 27, 2012	42.10	42.63	42.10	42.42
1182	AMEX	TOK	Wed, Sep 26, 2012	42.06	42.47	41.80	42.10
1181	AMEX	TOK	Tue, Sep 25, 2012	42.33	42.90	42.15	42.15
1180	AMEX	TOK	Mon, Sep 24, 2012	42.95	42.95	42.45	42.65
1179	AMEX	TOK	Fri, Sep 21, 2012	42.92	43.42	42.46	43.00
1178	AMEX	TOK	Thu, Sep 20, 2012	42.49	42.50	42.49	42.50
1177	AMEX	TOK	Wed, Sep 19, 2012	42.50	42.90	42.48	42.70
1176	AMEX	TOK	Tue, Sep 18, 2012	42.40	42.85	42.40	42.80
1175	AMEX	TOK	Mon, Sep 17, 2012	43.17	43.17	42.86	42.86
1174	AMEX	TOK	Fri, Sep 14, 2012	42.35	43.49	42.35	43.17
1173	AMEX	TOK	Thu, Sep 13, 2012	42.10	42.88	42.10	42.48
1172	AMEX	TOK	Wed, Sep 12, 2012	41.94	42.76	41.93	42.50
1171	AMEX	TOK	Tue, Sep 11, 2012	41.94	42.15	41.70	41.94
1170	AMEX	TOK	Mon, Sep 10, 2012	41.90	41.98	41.75	41.92
1169	AMEX	TOK	Fri, Sep 7, 2012	41.60	41.70	41.60	41.70
1168	AMEX	TOK	Thu, Sep 6, 2012	41.01	41.60	40.56	41.55
1167	AMEX	TOK	Wed, Sep 5, 2012	41.15	41.24	41.00	41.24
1166	AMEX	TOK	Tue, Sep 4, 2012	41.04	41.15	40.78	41.15
1165	AMEX	TOK	Fri, Aug 31, 2012	41.50	41.50	41.00	41.04
1164	AMEX	TOK	Thu, Aug 30, 2012	41.01	41.15	40.75	40.75
1163	AMEX	TOK	Wed, Aug 29, 2012	41.45	41.45	41.40	41.40
1162	AMEX	TOK	Tue, Aug 28, 2012	40.97	41.02	40.97	41.02
1161	AMEX	TOK	Mon, Aug 27, 2012	40.68	41.20	40.68	41.20
1160	AMEX	TOK	Fri, Aug 24, 2012	41.28	41.50	40.90	40.99
1159	AMEX	TOK	Thu, Aug 23, 2012	41.30	41.30	41.01	41.02
1158	AMEX	TOK	Wed, Aug 22, 2012	40.94	41.32	40.69	41.00
1157	AMEX	TOK	Tue, Aug 21, 2012	41.30	41.45	41.30	41.35
1156	AMEX	TOK	Mon, Aug 20, 2012	41.00	41.30	41.00	41.30
1155	AMEX	TOK	Fri, Aug 17, 2012	40.52	41.30	40.52	41.30
1154	AMEX	TOK	Wed, Aug 15, 2012	40.89	40.89	40.52	40.52
1153	AMEX	TOK	Tue, Aug 14, 2012	40.32	40.50	40.32	40.50
1152	AMEX	TOK	Mon, Aug 13, 2012	40.50	40.70	40.39	40.47
1151	AMEX	TOK	Fri, Aug 10, 2012	40.50	40.70	40.50	40.54
1150	AMEX	TOK	Thu, Aug 9, 2012	40.06	40.70	40.06	40.70
1149	AMEX	TOK	Wed, Aug 8, 2012	40.90	40.90	40.58	40.58
1148	AMEX	TOK	Tue, Aug 7, 2012	40.37	41.00	40.26	41.00
1147	AMEX	TOK	Mon, Aug 6, 2012	40.00	41.00	40.00	41.00
1146	AMEX	TOK	Fri, Aug 3, 2012	39.34	40.20	39.34	40.20
1145	AMEX	TOK	Thu, Aug 2, 2012	38.88	39.03	38.88	39.03
1144	AMEX	TOK	Wed, Aug 1, 2012	39.51	39.56	39.50	39.56
1143	AMEX	TOK	Tue, Jul 31, 2012	39.60	39.74	39.41	39.51
1142	AMEX	TOK	Mon, Jul 30, 2012	39.80	40.37	39.79	40.23
1141	AMEX	TOK	Fri, Jul 27, 2012	39.10	39.81	38.90	39.81
1140	AMEX	TOK	Thu, Jul 26, 2012	38.65	39.02	38.65	39.02
1139	AMEX	TOK	Wed, Jul 25, 2012	38.56	38.56	38.50	38.50
1138	AMEX	TOK	Tue, Jul 24, 2012	39.50	39.50	38.00	38.00
1137	AMEX	TOK	Mon, Jul 23, 2012	39.60	39.60	39.01	39.01
1136	AMEX	TOK	Fri, Jul 20, 2012	39.60	39.60	39.00	39.00
1135	AMEX	TOK	Tue, Jul 17, 2012	39.61	39.69	39.00	39.69
1134	AMEX	TOK	Mon, Jul 16, 2012	39.47	39.61	39.47	39.61
1133	AMEX	TOK	Thu, Jul 12, 2012	38.78	38.78	38.50	38.75
1132	AMEX	TOK	Wed, Jul 11, 2012	38.70	38.86	38.70	38.86
1131	AMEX	TOK	Tue, Jul 10, 2012	39.63	39.86	39.10	39.12
1130	AMEX	TOK	Mon, Jul 9, 2012	39.53	40.10	38.90	39.05
1129	AMEX	TOK	Fri, Jul 6, 2012	39.51	39.51	38.80	38.80
1128	AMEX	TOK	Thu, Jul 5, 2012	39.80	39.89	39.38	39.89
1127	AMEX	TOK	Tue, Jul 3, 2012	39.70	39.70	39.20	39.64
1126	AMEX	TOK	Mon, Jul 2, 2012	39.88	40.30	38.93	39.25
1125	AMEX	TOK	Fri, Jun 29, 2012	38.16	40.60	38.16	39.00
1124	AMEX	TOK	Thu, Jun 28, 2012	37.39	38.39	37.01	37.30
1123	AMEX	TOK	Wed, Jun 27, 2012	37.34	37.73	37.29	37.37
1122	AMEX	TOK	Tue, Jun 26, 2012	37.51	37.51	37.03	37.41
1121	AMEX	TOK	Mon, Jun 25, 2012	38.48	38.48	37.70	37.86
1120	AMEX	TOK	Fri, Jun 22, 2012	38.15	38.76	38.15	38.39
1119	AMEX	TOK	Thu, Jun 21, 2012	39.59	39.59	38.15	38.15
1118	AMEX	TOK	Wed, Jun 20, 2012	40.53	40.53	40.00	40.00
1117	AMEX	TOK	Tue, Jun 19, 2012	39.16	39.79	38.82	39.79
1116	AMEX	TOK	Mon, Jun 18, 2012	39.70	39.70	39.40	39.40
1115	AMEX	TOK	Fri, Jun 15, 2012	39.53	39.53	39.20	39.20
1114	AMEX	TOK	Thu, Jun 14, 2012	38.50	38.50	38.06	38.22
1113	AMEX	TOK	Wed, Jun 13, 2012	39.11	39.11	38.20	38.22
1112	AMEX	TOK	Tue, Jun 12, 2012	39.00	39.00	38.59	38.59
1111	AMEX	TOK	Mon, Jun 11, 2012	38.40	38.40	38.20	38.20
1110	AMEX	TOK	Fri, Jun 8, 2012	38.74	38.74	38.01	38.01
1109	AMEX	TOK	Thu, Jun 7, 2012	38.93	39.00	38.93	39.00
1108	AMEX	TOK	Wed, Jun 6, 2012	38.00	38.00	38.00	38.00
1107	AMEX	TOK	Tue, Jun 5, 2012	37.00	37.93	37.00	37.93
1106	AMEX	TOK	Mon, Jun 4, 2012	37.89	37.99	37.00	37.00
1105	AMEX	TOK	Fri, Jun 1, 2012	38.00	38.00	37.16	37.16
1104	AMEX	TOK	Thu, May 31, 2012	38.47	38.50	37.82	38.09
1103	AMEX	TOK	Wed, May 30, 2012	38.84	38.84	38.34	38.47
1102	AMEX	TOK	Tue, May 29, 2012	39.22	39.22	38.55	38.55
1101	AMEX	TOK	Fri, May 25, 2012	38.99	38.99	38.55	38.55
1100	AMEX	TOK	Wed, May 23, 2012	38.60	38.97	38.00	38.46
1099	AMEX	TOK	Tue, May 22, 2012	38.66	38.66	38.66	38.66
1098	AMEX	TOK	Mon, May 21, 2012	37.52	38.67	37.50	38.67
1097	AMEX	TOK	Fri, May 18, 2012	39.04	39.04	37.80	37.83
1096	AMEX	TOK	Thu, May 17, 2012	38.50	38.50	38.30	38.38
1095	AMEX	TOK	Wed, May 16, 2012	39.37	39.37	38.70	38.70
1094	AMEX	TOK	Fri, May 11, 2012	40.30	40.30	39.75	39.75
1093	AMEX	TOK	Thu, May 10, 2012	40.77	40.77	40.77	40.77
1092	AMEX	TOK	Wed, May 9, 2012	40.42	40.42	39.50	40.00
1091	AMEX	TOK	Tue, May 8, 2012	40.94	40.94	40.00	40.00
1090	AMEX	TOK	Mon, May 7, 2012	41.03	41.03	40.45	40.70
1089	AMEX	TOK	Fri, May 4, 2012	40.65	40.66	40.45	40.45
1088	AMEX	TOK	Thu, May 3, 2012	41.80	41.80	41.10	41.10
1087	AMEX	TOK	Wed, May 2, 2012	41.30	42.17	41.30	42.17
1086	AMEX	TOK	Tue, May 1, 2012	41.50	42.64	41.30	41.30
1085	AMEX	TOK	Mon, Apr 30, 2012	41.49	41.49	41.20	41.20
1084	AMEX	TOK	Fri, Apr 27, 2012	41.29	41.50	41.10	41.50
1083	AMEX	TOK	Thu, Apr 26, 2012	41.12	41.16	41.12	41.16
1082	AMEX	TOK	Wed, Apr 25, 2012	40.51	41.00	40.10	41.00
1081	AMEX	TOK	Tue, Apr 24, 2012	40.50	40.68	40.16	40.16
1080	AMEX	TOK	Mon, Apr 23, 2012	40.80	40.80	39.90	40.37
1079	AMEX	TOK	Fri, Apr 20, 2012	40.36	40.73	40.36	40.73
1078	AMEX	TOK	Thu, Apr 19, 2012	41.12	41.12	41.12	41.12
1077	AMEX	TOK	Wed, Apr 18, 2012	41.79	41.79	41.12	41.12
1076	AMEX	TOK	Mon, Apr 16, 2012	40.40	40.40	40.37	40.39
1075	AMEX	TOK	Fri, Apr 13, 2012	41.40	41.40	40.56	40.80
1074	AMEX	TOK	Thu, Apr 12, 2012	41.30	41.40	40.90	41.40
1073	AMEX	TOK	Wed, Apr 11, 2012	40.12	41.47	40.12	40.78
1072	AMEX	TOK	Tue, Apr 10, 2012	41.30	41.50	40.53	40.57
1071	AMEX	TOK	Mon, Apr 9, 2012	41.30	41.30	40.02	41.20
1070	AMEX	TOK	Thu, Apr 5, 2012	41.64	41.69	41.50	41.69
1069	AMEX	TOK	Wed, Apr 4, 2012	42.30	42.30	41.50	41.64
1068	AMEX	TOK	Mon, Apr 2, 2012	41.89	42.16	41.89	42.16
1067	AMEX	TOK	Fri, Mar 30, 2012	41.80	42.30	41.70	41.88
1066	AMEX	TOK	Thu, Mar 29, 2012	41.80	41.90	41.70	41.90
1065	AMEX	TOK	Wed, Mar 28, 2012	42.22	42.22	41.80	41.80
1064	AMEX	TOK	Tue, Mar 27, 2012	42.36	42.39	42.22	42.23
1063	AMEX	TOK	Mon, Mar 26, 2012	41.89	42.26	41.89	42.26
1062	AMEX	TOK	Fri, Mar 23, 2012	41.13	41.90	41.01	41.43
1061	AMEX	TOK	Thu, Mar 22, 2012	42.09	42.09	41.47	41.50
1060	AMEX	TOK	Wed, Mar 21, 2012	41.83	41.97	41.83	41.97
1059	AMEX	TOK	Tue, Mar 20, 2012	42.09	42.10	41.75	41.81
1058	AMEX	TOK	Mon, Mar 19, 2012	42.00	42.90	42.00	42.90
1057	AMEX	TOK	Fri, Mar 16, 2012	41.85	42.00	41.82	42.00
1056	AMEX	TOK	Thu, Mar 15, 2012	41.50	41.69	41.40	41.69
1055	AMEX	TOK	Wed, Mar 14, 2012	41.31	41.70	41.30	41.43
1054	AMEX	TOK	Tue, Mar 13, 2012	40.85	41.42	40.69	41.10
1053	AMEX	TOK	Mon, Mar 12, 2012	41.10	41.10	40.80	40.80
1052	AMEX	TOK	Fri, Mar 9, 2012	40.70	41.00	40.70	41.00
1051	AMEX	TOK	Thu, Mar 8, 2012	40.80	40.80	40.20	40.80
1050	AMEX	TOK	Wed, Mar 7, 2012	40.30	40.50	40.30	40.50
1049	AMEX	TOK	Tue, Mar 6, 2012	41.00	41.00	40.10	40.10
1048	AMEX	TOK	Mon, Mar 5, 2012	41.50	41.50	40.99	40.99
1047	AMEX	TOK	Fri, Mar 2, 2012	41.50	41.65	41.20	41.30
1046	AMEX	TOK	Thu, Mar 1, 2012	41.50	41.63	41.32	41.52
1045	AMEX	TOK	Wed, Feb 29, 2012	41.38	41.65	41.38	41.65
1044	AMEX	TOK	Tue, Feb 28, 2012	41.39	41.55	41.10	41.55
1043	AMEX	TOK	Mon, Feb 27, 2012	41.29	41.31	41.29	41.30
1042	AMEX	TOK	Fri, Feb 24, 2012	41.04	41.70	41.04	41.60
1041	AMEX	TOK	Thu, Feb 23, 2012	41.00	41.20	40.50	41.00
1040	AMEX	TOK	Wed, Feb 22, 2012	41.00	41.00	40.80	41.00
1039	AMEX	TOK	Tue, Feb 21, 2012	41.00	41.00	40.90	40.94
1038	AMEX	TOK	Fri, Feb 17, 2012	40.80	40.80	40.71	40.71
1037	AMEX	TOK	Thu, Feb 16, 2012	40.60	40.60	40.39	40.60
1036	AMEX	TOK	Wed, Feb 15, 2012	40.60	40.60	40.39	40.39
1035	AMEX	TOK	Tue, Feb 14, 2012	40.59	40.59	40.39	40.39
1034	AMEX	TOK	Mon, Feb 13, 2012	40.21	40.50	40.10	40.44
1033	AMEX	TOK	Fri, Feb 10, 2012	40.54	40.54	40.03	40.11
1032	AMEX	TOK	Thu, Feb 9, 2012	40.95	40.95	39.82	40.36
1031	AMEX	TOK	Wed, Feb 8, 2012	40.43	40.70	40.43	40.70
1030	AMEX	TOK	Tue, Feb 7, 2012	40.50	40.52	40.49	40.52
1029	AMEX	TOK	Mon, Feb 6, 2012	40.50	40.90	40.40	40.67
1028	AMEX	TOK	Fri, Feb 3, 2012	40.00	40.41	40.00	40.41
1027	AMEX	TOK	Thu, Feb 2, 2012	39.95	39.95	39.84	39.84
1026	AMEX	TOK	Wed, Feb 1, 2012	39.09	39.95	39.09	39.95
1025	AMEX	TOK	Tue, Jan 31, 2012	40.00	40.00	39.50	39.50
1024	AMEX	TOK	Mon, Jan 30, 2012	40.00	40.00	39.50	39.50
1023	AMEX	TOK	Thu, Jan 26, 2012	39.90	39.90	39.50	39.50
1022	AMEX	TOK	Wed, Jan 25, 2012	39.80	39.85	38.61	39.50
1021	AMEX	TOK	Tue, Jan 24, 2012	39.80	39.80	39.30	39.30
1020	AMEX	TOK	Mon, Jan 23, 2012	39.22	39.90	39.22	39.80
1019	AMEX	TOK	Thu, Jan 19, 2012	38.98	39.43	38.98	39.43
1018	AMEX	TOK	Wed, Jan 18, 2012	38.65	38.98	38.59	38.98
1017	AMEX	TOK	Tue, Jan 17, 2012	38.53	38.59	38.41	38.59
1016	AMEX	TOK	Fri, Jan 13, 2012	38.21	38.25	38.10	38.10
1015	AMEX	TOK	Thu, Jan 12, 2012	38.21	38.31	38.21	38.21
1014	AMEX	TOK	Wed, Jan 11, 2012	38.20	38.20	38.20	38.20
1013	AMEX	TOK	Mon, Jan 9, 2012	38.31	38.40	38.00	38.40
1012	AMEX	TOK	Fri, Jan 6, 2012	38.00	38.00	38.00	38.00
1011	AMEX	TOK	Thu, Jan 5, 2012	38.20	38.20	38.05	38.05
1010	AMEX	TOK	Wed, Jan 4, 2012	38.19	38.19	38.19	38.19
1009	AMEX	TOK	Tue, Jan 3, 2012	38.07	38.19	38.07	38.19
1008	AMEX	TOK	Fri, Dec 30, 2011	37.83	38.30	37.62	37.81
1007	AMEX	TOK	Thu, Dec 29, 2011	37.48	37.67	37.48	37.51
1006	AMEX	TOK	Wed, Dec 28, 2011	37.70	38.25	37.00	37.08
1005	AMEX	TOK	Thu, Dec 22, 2011	37.80	38.11	36.77	36.92
1004	AMEX	TOK	Wed, Dec 21, 2011	37.53	37.59	37.50	37.59
1003	AMEX	TOK	Tue, Dec 20, 2011	37.17	37.70	37.17	37.65
1002	AMEX	TOK	Mon, Dec 19, 2011	36.58	37.82	36.34	37.04
1001	AMEX	TOK	Thu, Dec 15, 2011	37.00	37.00	36.92	36.92
1000	AMEX	TOK	Wed, Dec 14, 2011	37.00	37.40	36.81	36.81
999	AMEX	TOK	Tue, Dec 13, 2011	38.20	38.20	37.55	37.55
998	AMEX	TOK	Mon, Dec 12, 2011	37.80	37.80	37.00	37.46
997	AMEX	TOK	Fri, Dec 9, 2011	37.56	38.20	37.56	38.20
996	AMEX	TOK	Thu, Dec 8, 2011	38.68	38.68	37.88	37.88
995	AMEX	TOK	Wed, Dec 7, 2011	39.01	39.01	37.80	38.98
994	AMEX	TOK	Mon, Dec 5, 2011	39.31	39.31	39.05	39.05
993	AMEX	TOK	Fri, Dec 2, 2011	38.40	38.40	38.40	38.40
992	AMEX	TOK	Thu, Dec 1, 2011	38.40	38.40	38.03	38.34
991	AMEX	TOK	Wed, Nov 30, 2011	37.64	38.20	37.64	38.20
990	AMEX	TOK	Tue, Nov 29, 2011	36.81	37.10	36.54	37.00
989	AMEX	TOK	Mon, Nov 28, 2011	36.84	36.84	36.53	36.59
988	AMEX	TOK	Fri, Nov 25, 2011	35.55	35.99	35.49	35.49
987	AMEX	TOK	Wed, Nov 23, 2011	35.91	36.00	35.46	35.52
986	AMEX	TOK	Tue, Nov 22, 2011	36.61	37.32	36.36	36.41
985	AMEX	TOK	Mon, Nov 21, 2011	37.00	37.00	36.48	36.50
984	AMEX	TOK	Fri, Nov 18, 2011	37.47	37.47	37.21	37.21
983	AMEX	TOK	Thu, Nov 17, 2011	37.96	37.96	37.23	37.23
982	AMEX	TOK	Wed, Nov 16, 2011	38.19	39.38	38.15	38.15
981	AMEX	TOK	Tue, Nov 15, 2011	38.16	39.00	38.16	38.65
980	AMEX	TOK	Mon, Nov 14, 2011	38.30	38.30	37.85	37.85
979	AMEX	TOK	Fri, Nov 11, 2011	38.31	38.52	38.31	38.52
978	AMEX	TOK	Thu, Nov 10, 2011	37.46	37.56	37.40	37.56
977	AMEX	TOK	Wed, Nov 9, 2011	37.70	37.70	37.60	37.60
976	AMEX	TOK	Tue, Nov 8, 2011	38.76	38.76	38.33	38.72
975	AMEX	TOK	Mon, Nov 7, 2011	38.49	38.71	38.41	38.49
974	AMEX	TOK	Fri, Nov 4, 2011	38.16	38.16	38.13	38.13
973	AMEX	TOK	Thu, Nov 3, 2011	38.69	38.69	38.04	38.55
972	AMEX	TOK	Wed, Nov 2, 2011	37.68	37.94	37.41	37.72
971	AMEX	TOK	Tue, Nov 1, 2011	37.71	37.74	37.10	37.39
970	AMEX	TOK	Mon, Oct 31, 2011	38.97	38.97	38.50	38.51
969	AMEX	TOK	Fri, Oct 28, 2011	39.78	39.78	39.74	39.78
968	AMEX	TOK	Thu, Oct 27, 2011	39.54	40.26	39.25	39.90
967	AMEX	TOK	Wed, Oct 26, 2011	37.76	38.12	37.41	38.07
966	AMEX	TOK	Tue, Oct 25, 2011	38.25	38.25	37.95	37.95
965	AMEX	TOK	Mon, Oct 24, 2011	37.79	38.50	37.79	38.50
964	AMEX	TOK	Fri, Oct 21, 2011	37.57	38.00	37.57	37.90
963	AMEX	TOK	Thu, Oct 20, 2011	36.72	37.18	36.39	37.18
962	AMEX	TOK	Wed, Oct 19, 2011	37.80	37.80	36.82	36.82
961	AMEX	TOK	Tue, Oct 18, 2011	37.00	37.11	36.50	37.11
960	AMEX	TOK	Mon, Oct 17, 2011	37.78	37.78	36.55	36.64
959	AMEX	TOK	Fri, Oct 14, 2011	37.31	37.45	37.31	37.45
958	AMEX	TOK	Thu, Oct 13, 2011	36.80	36.87	36.14	36.60
957	AMEX	TOK	Wed, Oct 12, 2011	37.55	37.55	37.10	37.24
956	AMEX	TOK	Tue, Oct 11, 2011	36.51	36.51	36.38	36.38
955	AMEX	TOK	Mon, Oct 10, 2011	36.00	36.29	36.00	36.29
954	AMEX	TOK	Fri, Oct 7, 2011	35.95	35.97	35.45	35.45
953	AMEX	TOK	Thu, Oct 6, 2011	34.87	35.49	34.50	35.49
952	AMEX	TOK	Wed, Oct 5, 2011	34.23	34.64	33.98	34.57
951	AMEX	TOK	Tue, Oct 4, 2011	33.42	34.01	32.82	33.20
950	AMEX	TOK	Mon, Oct 3, 2011	34.63	34.79	33.50	33.51
949	AMEX	TOK	Fri, Sep 30, 2011	35.21	35.52	35.00	35.00
948	AMEX	TOK	Thu, Sep 29, 2011	36.14	36.14	35.08	35.50
947	AMEX	TOK	Wed, Sep 28, 2011	36.27	36.27	35.78	35.78
946	AMEX	TOK	Tue, Sep 27, 2011	36.27	36.47	35.90	35.90
945	AMEX	TOK	Mon, Sep 26, 2011	35.12	35.12	34.42	35.02
944	AMEX	TOK	Fri, Sep 23, 2011	34.24	35.22	34.05	34.58
943	AMEX	TOK	Thu, Sep 22, 2011	34.64	34.81	34.00	34.00
942	AMEX	TOK	Wed, Sep 21, 2011	36.14	36.16	35.60	35.60
941	AMEX	TOK	Tue, Sep 20, 2011	36.61	37.01	36.57	36.57
940	AMEX	TOK	Mon, Sep 19, 2011	36.57	36.73	36.05	36.38
939	AMEX	TOK	Fri, Sep 16, 2011	36.85	37.35	36.85	37.34
938	AMEX	TOK	Thu, Sep 15, 2011	37.22	37.22	36.51	37.15
937	AMEX	TOK	Wed, Sep 14, 2011	36.55	36.65	36.00	36.65
936	AMEX	TOK	Tue, Sep 13, 2011	36.01	36.09	35.99	36.08
935	AMEX	TOK	Mon, Sep 12, 2011	35.61	35.96	35.50	35.58
934	AMEX	TOK	Fri, Sep 9, 2011	36.98	36.98	35.50	35.52
933	AMEX	TOK	Thu, Sep 8, 2011	37.05	37.05	37.03	37.03
932	AMEX	TOK	Wed, Sep 7, 2011	37.20	37.20	37.03	37.03
931	AMEX	TOK	Tue, Sep 6, 2011	36.23	36.47	36.00	36.20
930	AMEX	TOK	Fri, Sep 2, 2011	37.64	37.80	37.14	37.44
929	AMEX	TOK	Thu, Sep 1, 2011	38.57	38.84	38.50	38.50
928	AMEX	TOK	Wed, Aug 31, 2011	39.56	39.56	38.50	38.50
927	AMEX	TOK	Tue, Aug 30, 2011	37.90	38.33	37.81	38.33
926	AMEX	TOK	Mon, Aug 29, 2011	37.77	38.29	37.20	37.90
925	AMEX	TOK	Fri, Aug 26, 2011	36.96	37.22	36.61	36.67
924	AMEX	TOK	Thu, Aug 25, 2011	37.23	37.75	36.73	37.03
923	AMEX	TOK	Wed, Aug 24, 2011	37.37	37.37	37.03	37.03
922	AMEX	TOK	Tue, Aug 23, 2011	36.52	37.48	36.10	37.48
921	AMEX	TOK	Mon, Aug 22, 2011	36.66	36.66	36.00	36.01
920	AMEX	TOK	Fri, Aug 19, 2011	36.50	36.50	36.00	36.00
919	AMEX	TOK	Thu, Aug 18, 2011	37.91	37.91	36.10	36.78
918	AMEX	TOK	Wed, Aug 17, 2011	38.50	39.22	38.11	38.15
917	AMEX	TOK	Tue, Aug 16, 2011	38.75	38.83	38.00	38.00
916	AMEX	TOK	Mon, Aug 15, 2011	38.50	38.74	37.93	38.70
915	AMEX	TOK	Fri, Aug 12, 2011	38.23	38.50	37.55	37.55
914	AMEX	TOK	Thu, Aug 11, 2011	36.50	38.12	36.28	38.12
913	AMEX	TOK	Wed, Aug 10, 2011	37.00	37.52	36.50	36.70
912	AMEX	TOK	Tue, Aug 9, 2011	36.39	37.39	36.15	37.39
911	AMEX	TOK	Mon, Aug 8, 2011	37.37	37.59	35.90	36.00
910	AMEX	TOK	Fri, Aug 5, 2011	38.66	39.00	37.70	38.15
909	AMEX	TOK	Thu, Aug 4, 2011	39.86	40.02	38.66	38.66
908	AMEX	TOK	Wed, Aug 3, 2011	40.70	40.70	40.00	40.63
907	AMEX	TOK	Tue, Aug 2, 2011	41.21	41.33	40.40	40.68
906	AMEX	TOK	Mon, Aug 1, 2011	42.71	42.92	41.35	41.76
905	AMEX	TOK	Fri, Jul 29, 2011	41.50	42.36	41.50	41.87
904	AMEX	TOK	Thu, Jul 28, 2011	42.14	42.27	41.11	41.28
903	AMEX	TOK	Wed, Jul 27, 2011	42.97	43.08	42.20	42.20
902	AMEX	TOK	Tue, Jul 26, 2011	43.01	43.50	42.50	42.98
901	AMEX	TOK	Mon, Jul 25, 2011	42.96	43.00	42.80	42.80
900	AMEX	TOK	Fri, Jul 22, 2011	42.95	43.00	42.60	42.79
899	AMEX	TOK	Thu, Jul 21, 2011	43.24	43.24	42.80	42.80
898	AMEX	TOK	Wed, Jul 20, 2011	42.79	43.14	42.64	42.88
897	AMEX	TOK	Tue, Jul 19, 2011	42.40	42.49	41.90	42.49
896	AMEX	TOK	Mon, Jul 18, 2011	41.38	42.41	41.36	41.90
895	AMEX	TOK	Fri, Jul 15, 2011	41.61	41.92	41.25	41.25
894	AMEX	TOK	Thu, Jul 14, 2011	41.91	42.08	41.19	41.25
893	AMEX	TOK	Wed, Jul 13, 2011	41.34	42.46	41.34	42.13
892	AMEX	TOK	Tue, Jul 12, 2011	41.03	42.49	41.00	41.15
891	AMEX	TOK	Mon, Jul 11, 2011	41.83	42.41	41.40	41.40
890	AMEX	TOK	Fri, Jul 8, 2011	42.50	42.77	42.05	42.52
889	AMEX	TOK	Thu, Jul 7, 2011	42.47	42.79	42.45	42.65
888	AMEX	TOK	Wed, Jul 6, 2011	42.39	42.50	42.15	42.50
887	AMEX	TOK	Tue, Jul 5, 2011	42.70	42.70	42.50	42.55
886	AMEX	TOK	Fri, Jul 1, 2011	42.28	42.70	41.90	42.69
885	AMEX	TOK	Thu, Jun 30, 2011	41.42	42.01	41.40	42.01
884	AMEX	TOK	Wed, Jun 29, 2011	41.59	41.59	41.30	41.47
883	AMEX	TOK	Tue, Jun 28, 2011	40.81	40.95	40.74	40.92
882	AMEX	TOK	Mon, Jun 27, 2011	40.40	40.49	40.21	40.49
881	AMEX	TOK	Fri, Jun 24, 2011	40.89	40.89	40.31	40.39
880	AMEX	TOK	Thu, Jun 23, 2011	40.55	40.55	40.10	40.46
879	AMEX	TOK	Wed, Jun 22, 2011	41.51	41.51	41.00	41.00
878	AMEX	TOK	Tue, Jun 21, 2011	41.44	41.82	41.44	41.82
877	AMEX	TOK	Mon, Jun 20, 2011	40.60	41.20	40.60	41.20
876	AMEX	TOK	Fri, Jun 17, 2011	41.00	41.20	41.00	41.00
875	AMEX	TOK	Thu, Jun 16, 2011	40.94	41.45	40.55	41.02
874	AMEX	TOK	Wed, Jun 15, 2011	41.42	41.45	40.86	40.86
873	AMEX	TOK	Tue, Jun 14, 2011	41.48	41.83	41.48	41.83
872	AMEX	TOK	Mon, Jun 13, 2011	41.25	41.50	41.12	41.42
871	AMEX	TOK	Fri, Jun 10, 2011	41.92	41.92	41.25	41.25
870	AMEX	TOK	Thu, Jun 9, 2011	41.99	42.00	41.99	42.00
869	AMEX	TOK	Wed, Jun 8, 2011	42.00	42.00	41.60	41.69
868	AMEX	TOK	Tue, Jun 7, 2011	42.27	42.38	42.20	42.20
867	AMEX	TOK	Mon, Jun 6, 2011	42.30	42.30	41.91	41.91
866	AMEX	TOK	Fri, Jun 3, 2011	42.34	42.35	42.25	42.35
865	AMEX	TOK	Thu, Jun 2, 2011	43.95	43.95	42.49	42.51
864	AMEX	TOK	Wed, Jun 1, 2011	43.05	43.17	42.49	42.49
863	AMEX	TOK	Tue, May 31, 2011	43.16	43.43	43.16	43.43
862	AMEX	TOK	Fri, May 27, 2011	42.90	42.98	42.87	42.92
861	AMEX	TOK	Thu, May 26, 2011	42.57	42.61	42.21	42.61
860	AMEX	TOK	Wed, May 25, 2011	42.15	42.50	42.15	42.50
859	AMEX	TOK	Tue, May 24, 2011	42.04	42.28	42.04	42.28
858	AMEX	TOK	Mon, May 23, 2011	42.27	42.27	41.96	41.96
857	AMEX	TOK	Fri, May 20, 2011	43.04	43.12	42.80	42.86
856	AMEX	TOK	Thu, May 19, 2011	43.33	43.33	42.99	42.99
855	AMEX	TOK	Wed, May 18, 2011	42.79	42.90	42.60	42.90
854	AMEX	TOK	Tue, May 17, 2011	42.65	42.65	42.08	42.56
853	AMEX	TOK	Mon, May 16, 2011	42.45	42.80	42.45	42.70
852	AMEX	TOK	Fri, May 13, 2011	43.45	43.45	42.50	42.50
851	AMEX	TOK	Thu, May 12, 2011	43.14	43.42	42.70	43.25
850	AMEX	TOK	Wed, May 11, 2011	43.50	43.50	42.94	42.94
849	AMEX	TOK	Tue, May 10, 2011	43.50	43.50	43.35	43.50
848	AMEX	TOK	Mon, May 9, 2011	42.99	43.24	42.99	43.24
847	AMEX	TOK	Fri, May 6, 2011	43.67	43.67	42.85	42.85
846	AMEX	TOK	Thu, May 5, 2011	43.74	43.34	42.85	42.85
845	AMEX	TOK	Wed, May 4, 2011	43.84	43.84	43.84	43.84
844	AMEX	TOK	Tue, May 3, 2011	44.33	44.33	44.00	44.00
843	AMEX	TOK	Mon, May 2, 2011	44.79	44.79	44.36	44.36
842	AMEX	TOK	Fri, Apr 29, 2011	44.20	44.36	44.10	44.36
841	AMEX	TOK	Thu, Apr 28, 2011	44.03	44.10	44.03	44.10
840	AMEX	TOK	Wed, Apr 27, 2011	43.79	44.07	43.79	44.03
839	AMEX	TOK	Tue, Apr 26, 2011	43.44	43.60	43.44	43.60
838	AMEX	TOK	Mon, Apr 25, 2011	43.50	43.50	43.43	43.43
837	AMEX	TOK	Thu, Apr 21, 2011	43.28	43.36	43.28	43.36
836	AMEX	TOK	Wed, Apr 20, 2011	42.84	43.30	42.65	43.21
835	AMEX	TOK	Tue, Apr 19, 2011	41.91	42.69	42.10	42.48
834	AMEX	TOK	Mon, Apr 18, 2011	42.50	42.50	41.75	41.86
833	AMEX	TOK	Fri, Apr 15, 2011	42.90	42.90	42.71	42.90
832	AMEX	TOK	Thu, Apr 14, 2011	42.91	42.95	42.56	42.93
831	AMEX	TOK	Wed, Apr 13, 2011	43.00	43.00	42.59	42.70
830	AMEX	TOK	Tue, Apr 12, 2011	43.23	43.23	42.52	42.87
829	AMEX	TOK	Mon, Apr 11, 2011	43.40	43.60	43.14	43.28
828	AMEX	TOK	Fri, Apr 8, 2011	43.52	43.70	43.50	43.50
827	AMEX	TOK	Thu, Apr 7, 2011	43.60	43.67	43.25	43.44
826	AMEX	TOK	Wed, Apr 6, 2011	43.53	43.70	43.24	43.43
825	AMEX	TOK	Tue, Apr 5, 2011	43.50	43.93	43.41	43.41
824	AMEX	TOK	Mon, Apr 4, 2011	43.97	43.97	43.18	43.45
823	AMEX	TOK	Fri, Apr 1, 2011	43.75	43.75	42.62	43.63
822	AMEX	TOK	Thu, Mar 31, 2011	43.63	43.66	42.72	43.49
821	AMEX	TOK	Wed, Mar 30, 2011	43.01	43.22	42.89	43.15
820	AMEX	TOK	Tue, Mar 29, 2011	42.45	42.78	42.23	42.76
819	AMEX	TOK	Mon, Mar 28, 2011	42.70	42.87	42.60	42.60
818	AMEX	TOK	Fri, Mar 25, 2011	42.30	42.73	42.27	42.47
817	AMEX	TOK	Thu, Mar 24, 2011	42.20	42.32	41.96	42.32
816	AMEX	TOK	Wed, Mar 23, 2011	41.43	41.90	41.34	41.88
815	AMEX	TOK	Tue, Mar 22, 2011	41.96	41.96	41.66	41.80
814	AMEX	TOK	Mon, Mar 21, 2011	41.70	41.93	41.51	41.66
813	AMEX	TOK	Fri, Mar 18, 2011	41.39	41.39	40.88	41.05
812	AMEX	TOK	Thu, Mar 17, 2011	40.39	40.68	40.39	40.57
811	AMEX	TOK	Wed, Mar 16, 2011	40.55	41.06	39.50	39.83
810	AMEX	TOK	Tue, Mar 15, 2011	40.15	40.58	39.80	40.58
809	AMEX	TOK	Mon, Mar 14, 2011	41.54	41.54	40.94	41.06
808	AMEX	TOK	Fri, Mar 11, 2011	41.20	41.65	41.10	41.55
807	AMEX	TOK	Thu, Mar 10, 2011	41.69	41.77	41.20	41.30
806	AMEX	TOK	Wed, Mar 9, 2011	42.15	42.19	42.00	42.19
805	AMEX	TOK	Tue, Mar 8, 2011	42.09	42.32	42.09	42.32
804	AMEX	TOK	Mon, Mar 7, 2011	42.12	42.12	42.00	42.00
803	AMEX	TOK	Fri, Mar 4, 2011	42.71	42.71	42.10	42.10
802	AMEX	TOK	Thu, Mar 3, 2011	42.47	42.49	42.28	42.42
801	AMEX	TOK	Wed, Mar 2, 2011	41.98	42.08	41.80	42.00
800	AMEX	TOK	Tue, Mar 1, 2011	42.72	42.72	41.79	41.80
799	AMEX	TOK	Mon, Feb 28, 2011	42.31	42.43	42.30	42.43
798	AMEX	TOK	Fri, Feb 25, 2011	41.62	42.01	41.62	41.95
797	AMEX	TOK	Thu, Feb 24, 2011	41.49	41.71	41.49	41.55
796	AMEX	TOK	Wed, Feb 23, 2011	41.57	41.90	41.57	41.71
795	AMEX	TOK	Tue, Feb 22, 2011	42.44	42.44	41.88	41.88
794	AMEX	TOK	Fri, Feb 18, 2011	43.00	43.00	42.71	42.78
793	AMEX	TOK	Thu, Feb 17, 2011	42.50	42.70	42.50	42.70
792	AMEX	TOK	Wed, Feb 16, 2011	42.50	42.50	42.46	42.47
791	AMEX	TOK	Tue, Feb 15, 2011	42.25	42.30	42.23	42.23
790	AMEX	TOK	Mon, Feb 14, 2011	42.20	42.25	42.11	42.25
789	AMEX	TOK	Fri, Feb 11, 2011	41.64	42.08	41.64	42.08
788	AMEX	TOK	Thu, Feb 10, 2011	42.00	42.00	41.64	41.64
787	AMEX	TOK	Wed, Feb 9, 2011	42.08	42.08	42.07	42.07
786	AMEX	TOK	Tue, Feb 8, 2011	42.00	42.09	41.84	42.09
785	AMEX	TOK	Mon, Feb 7, 2011	42.00	42.00	41.95	42.00
784	AMEX	TOK	Fri, Feb 4, 2011	41.70	41.70	41.56	41.70
783	AMEX	TOK	Thu, Feb 3, 2011	41.91	41.91	41.50	41.75
782	AMEX	TOK	Wed, Feb 2, 2011	42.00	42.00	41.66	41.66
781	AMEX	TOK	Tue, Feb 1, 2011	41.50	41.97	41.48	41.93
780	AMEX	TOK	Mon, Jan 31, 2011	41.09	41.09	40.92	40.98
779	AMEX	TOK	Fri, Jan 28, 2011	41.44	41.50	40.69	40.69
778	AMEX	TOK	Thu, Jan 27, 2011	41.63	42.00	41.28	41.41
777	AMEX	TOK	Wed, Jan 26, 2011	41.85	41.85	41.32	41.40
776	AMEX	TOK	Tue, Jan 25, 2011	41.23	41.23	40.90	40.97
775	AMEX	TOK	Mon, Jan 24, 2011	41.00	41.12	40.96	41.12
774	AMEX	TOK	Fri, Jan 21, 2011	41.05	41.05	40.93	40.93
773	AMEX	TOK	Thu, Jan 20, 2011	40.93	40.93	40.50	40.56
772	AMEX	TOK	Wed, Jan 19, 2011	41.30	41.30	40.80	40.80
771	AMEX	TOK	Tue, Jan 18, 2011	41.05	41.24	41.05	41.13
770	AMEX	TOK	Fri, Jan 14, 2011	40.90	41.00	40.79	41.00
769	AMEX	TOK	Thu, Jan 13, 2011	40.84	40.88	40.73	40.81
768	AMEX	TOK	Wed, Jan 12, 2011	40.49	40.60	40.49	40.60
767	AMEX	TOK	Tue, Jan 11, 2011	40.47	40.47	39.90	40.04
766	AMEX	TOK	Mon, Jan 10, 2011	39.87	39.87	39.70	39.70
765	AMEX	TOK	Fri, Jan 7, 2011	40.30	40.30	39.87	39.87
764	AMEX	TOK	Thu, Jan 6, 2011	40.50	40.50	40.20	40.20
763	AMEX	TOK	Wed, Jan 5, 2011	40.15	40.27	40.00	40.27
762	AMEX	TOK	Tue, Jan 4, 2011	40.40	40.42	40.20	40.20
761	AMEX	TOK	Mon, Jan 3, 2011	40.38	40.41	40.27	40.27
760	AMEX	TOK	Fri, Dec 31, 2010	40.13	40.24	40.00	40.24
759	AMEX	TOK	Thu, Dec 30, 2010	40.00	40.00	39.78	39.85
758	AMEX	TOK	Wed, Dec 29, 2010	40.00	40.00	39.98	39.98
757	AMEX	TOK	Tue, Dec 28, 2010	39.79	39.86	39.65	39.86
756	AMEX	TOK	Mon, Dec 27, 2010	40.30	40.30	39.75	39.89
755	AMEX	TOK	Thu, Dec 23, 2010	39.64	39.80	39.64	39.76
754	AMEX	TOK	Wed, Dec 22, 2010	40.00	40.00	39.81	39.81
753	AMEX	TOK	Tue, Dec 21, 2010	40.00	40.00	39.75	39.75
752	AMEX	TOK	Mon, Dec 20, 2010	40.00	40.00	39.73	39.73
751	AMEX	TOK	Fri, Dec 17, 2010	40.06	40.06	39.76	39.76
750	AMEX	TOK	Thu, Dec 16, 2010	39.87	39.87	39.82	39.82
749	AMEX	TOK	Wed, Dec 15, 2010	40.00	40.01	39.99	39.99
748	AMEX	TOK	Tue, Dec 14, 2010	40.20	40.22	40.20	40.22
747	AMEX	TOK	Mon, Dec 13, 2010	39.53	40.16	39.53	40.16
746	AMEX	TOK	Fri, Dec 10, 2010	39.33	39.85	39.33	39.85
745	AMEX	TOK	Thu, Dec 9, 2010	39.67	39.67	39.60	39.63
744	AMEX	TOK	Wed, Dec 8, 2010	39.60	39.60	39.45	39.45
743	AMEX	TOK	Tue, Dec 7, 2010	39.72	39.79	39.58	39.58
742	AMEX	TOK	Mon, Dec 6, 2010	39.13	39.80	39.13	39.37
741	AMEX	TOK	Fri, Dec 3, 2010	39.37	39.50	39.25	39.50
740	AMEX	TOK	Thu, Dec 2, 2010	39.05	39.24	38.83	39.22
739	AMEX	TOK	Wed, Dec 1, 2010	38.98	38.98	38.57	38.66
738	AMEX	TOK	Tue, Nov 30, 2010	37.76	37.80	37.62	37.80
737	AMEX	TOK	Mon, Nov 29, 2010	38.24	38.41	37.70	37.70
736	AMEX	TOK	Fri, Nov 26, 2010	38.86	38.86	38.28	38.28
735	AMEX	TOK	Wed, Nov 24, 2010	38.15	38.62	38.15	38.61
734	AMEX	TOK	Tue, Nov 23, 2010	38.20	38.20	38.15	38.15
733	AMEX	TOK	Mon, Nov 22, 2010	38.63	39.07	38.63	38.75
732	AMEX	TOK	Fri, Nov 19, 2010	39.13	39.15	38.93	39.15
731	AMEX	TOK	Thu, Nov 18, 2010	39.00	39.09	39.00	39.09
730	AMEX	TOK	Wed, Nov 17, 2010	38.21	38.40	38.21	38.40
729	AMEX	TOK	Tue, Nov 16, 2010	39.00	39.00	38.24	38.24
728	AMEX	TOK	Mon, Nov 15, 2010	39.86	39.86	39.13	39.20
727	AMEX	TOK	Fri, Nov 12, 2010	39.53	40.00	38.92	39.13
726	AMEX	TOK	Thu, Nov 11, 2010	39.57	39.57	39.38	39.50
725	AMEX	TOK	Wed, Nov 10, 2010	39.80	39.80	39.50	39.69
724	AMEX	TOK	Tue, Nov 9, 2010	40.28	40.28	39.74	39.77
723	AMEX	TOK	Mon, Nov 8, 2010	40.02	40.02	39.80	39.80
722	AMEX	TOK	Fri, Nov 5, 2010	39.73	40.10	39.73	40.02
721	AMEX	TOK	Thu, Nov 4, 2010	39.59	40.11	39.59	40.10
720	AMEX	TOK	Wed, Nov 3, 2010	39.18	39.18	38.93	38.96
719	AMEX	TOK	Tue, Nov 2, 2010	39.34	39.34	39.10	39.16
718	AMEX	TOK	Mon, Nov 1, 2010	39.05	39.05	38.52	38.52
717	AMEX	TOK	Fri, Oct 29, 2010	38.46	38.76	38.46	38.76
716	AMEX	TOK	Wed, Oct 27, 2010	38.50	38.50	38.28	38.42
715	AMEX	TOK	Tue, Oct 26, 2010	38.82	38.90	38.50	38.69
714	AMEX	TOK	Mon, Oct 25, 2010	39.00	39.07	38.86	38.91
713	AMEX	TOK	Fri, Oct 22, 2010	38.66	38.69	38.66	38.69
712	AMEX	TOK	Thu, Oct 21, 2010	38.70	38.94	38.36	38.55
711	AMEX	TOK	Wed, Oct 20, 2010	38.09	38.76	38.09	38.76
710	AMEX	TOK	Tue, Oct 19, 2010	38.26	38.31	37.92	37.98
709	AMEX	TOK	Mon, Oct 18, 2010	38.63	38.90	38.45	38.86
708	AMEX	TOK	Fri, Oct 15, 2010	38.95	38.95	38.37	38.37
707	AMEX	TOK	Thu, Oct 14, 2010	38.50	38.69	38.50	38.53
706	AMEX	TOK	Wed, Oct 13, 2010	38.27	38.78	38.27	38.73
705	AMEX	TOK	Tue, Oct 12, 2010	38.00	38.11	38.00	38.01
704	AMEX	TOK	Mon, Oct 11, 2010	38.28	38.28	38.15	38.20
703	AMEX	TOK	Fri, Oct 8, 2010	38.06	38.20	38.00	38.20
702	AMEX	TOK	Thu, Oct 7, 2010	38.17	38.17	38.00	38.00
701	AMEX	TOK	Wed, Oct 6, 2010	38.00	38.05	37.98	38.05
700	AMEX	TOK	Tue, Oct 5, 2010	37.20	37.98	37.20	37.93
699	AMEX	TOK	Mon, Oct 4, 2010	37.23	37.23	37.00	37.01
698	AMEX	TOK	Fri, Oct 1, 2010	37.55	37.55	37.29	37.42
697	AMEX	TOK	Thu, Sep 30, 2010	37.50	37.56	37.13	37.23
696	AMEX	TOK	Wed, Sep 29, 2010	37.23	37.46	37.23	37.35
695	AMEX	TOK	Tue, Sep 28, 2010	37.40	37.43	37.23	37.43
694	AMEX	TOK	Mon, Sep 27, 2010	37.40	37.40	37.29	37.39
693	AMEX	TOK	Fri, Sep 24, 2010	36.80	37.43	36.80	37.43
692	AMEX	TOK	Thu, Sep 23, 2010	35.88	36.83	35.88	36.46
691	AMEX	TOK	Wed, Sep 22, 2010	37.30	37.30	36.85	36.89
690	AMEX	TOK	Tue, Sep 21, 2010	37.00	37.22	36.80	36.99
689	AMEX	TOK	Mon, Sep 20, 2010	36.39	37.05	36.39	37.00
688	AMEX	TOK	Fri, Sep 17, 2010	36.58	36.58	36.39	36.39
687	AMEX	TOK	Thu, Sep 16, 2010	36.41	36.50	36.39	36.50
686	AMEX	TOK	Wed, Sep 15, 2010	36.33	36.55	36.30	36.55
685	AMEX	TOK	Tue, Sep 14, 2010	36.29	36.62	36.25	36.53
684	AMEX	TOK	Mon, Sep 13, 2010	36.27	36.41	36.22	36.36
683	AMEX	TOK	Fri, Sep 10, 2010	35.77	35.84	35.71	35.84
682	AMEX	TOK	Thu, Sep 9, 2010	35.70	35.83	35.61	35.65
681	AMEX	TOK	Wed, Sep 8, 2010	35.29	35.61	35.29	35.46
680	AMEX	TOK	Tue, Sep 7, 2010	35.44	35.65	35.18	35.27
679	AMEX	TOK	Fri, Sep 3, 2010	35.64	35.64	35.50	35.64
678	AMEX	TOK	Thu, Sep 2, 2010	34.92	35.27	34.92	35.27
677	AMEX	TOK	Wed, Sep 1, 2010	34.50	34.96	34.50	34.93
676	AMEX	TOK	Tue, Aug 31, 2010	33.82	33.95	33.75	33.80
675	AMEX	TOK	Mon, Aug 30, 2010	34.47	34.47	33.82	33.82
674	AMEX	TOK	Fri, Aug 27, 2010	33.95	34.28	33.70	34.28
673	AMEX	TOK	Thu, Aug 26, 2010	33.98	33.98	33.70	33.70
672	AMEX	TOK	Wed, Aug 25, 2010	33.43	33.83	33.30	33.76
671	AMEX	TOK	Tue, Aug 24, 2010	34.00	34.00	33.50	33.72
670	AMEX	TOK	Mon, Aug 23, 2010	34.51	34.53	34.25	34.25
669	AMEX	TOK	Fri, Aug 20, 2010	34.32	34.32	34.10	34.10
668	AMEX	TOK	Thu, Aug 19, 2010	35.08	35.15	34.47	34.57
667	AMEX	TOK	Wed, Aug 18, 2010	34.97	35.25	34.95	35.14
666	AMEX	TOK	Tue, Aug 17, 2010	35.06	35.28	34.95	35.25
665	AMEX	TOK	Mon, Aug 16, 2010	34.59	34.59	34.51	34.57
664	AMEX	TOK	Fri, Aug 13, 2010	34.63	34.70	34.58	34.60
663	AMEX	TOK	Thu, Aug 12, 2010	34.50	34.70	34.50	34.70
662	AMEX	TOK	Wed, Aug 11, 2010	35.28	35.28	34.80	34.84
661	AMEX	TOK	Tue, Aug 10, 2010	35.88	36.14	35.79	36.14
660	AMEX	TOK	Mon, Aug 9, 2010	36.26	36.33	36.18	36.33
659	AMEX	TOK	Fri, Aug 6, 2010	36.18	36.19	35.83	36.13
658	AMEX	TOK	Thu, Aug 5, 2010	36.15	36.27	36.09	36.26
657	AMEX	TOK	Wed, Aug 4, 2010	36.16	36.27	36.13	36.16
656	AMEX	TOK	Tue, Aug 3, 2010	36.14	36.20	36.03	36.13
655	AMEX	TOK	Mon, Aug 2, 2010	35.82	36.16	35.82	36.13
654	AMEX	TOK	Fri, Jul 30, 2010	35.21	35.31	35.14	35.24
653	AMEX	TOK	Thu, Jul 29, 2010	35.88	35.88	35.01	35.20
652	AMEX	TOK	Wed, Jul 28, 2010	35.50	35.50	35.50	35.50
651	AMEX	TOK	Tue, Jul 27, 2010	36.05	36.05	35.52	35.52
650	AMEX	TOK	Mon, Jul 26, 2010	35.41	35.41	35.39	35.40
649	AMEX	TOK	Fri, Jul 23, 2010	35.00	35.24	34.91	35.16
648	AMEX	TOK	Thu, Jul 22, 2010	34.86	34.94	34.75	34.94
647	AMEX	TOK	Wed, Jul 21, 2010	34.77	34.77	33.96	33.96
646	AMEX	TOK	Tue, Jul 20, 2010	34.00	34.62	33.73	34.56
645	AMEX	TOK	Mon, Jul 19, 2010	34.31	34.39	33.96	34.29
644	AMEX	TOK	Fri, Jul 16, 2010	34.50	34.50	34.02	34.02
643	AMEX	TOK	Thu, Jul 15, 2010	35.08	35.08	34.75	35.06
642	AMEX	TOK	Wed, Jul 14, 2010	34.84	35.08	34.74	34.98
641	AMEX	TOK	Tue, Jul 13, 2010	34.94	34.94	34.78	34.83
640	AMEX	TOK	Mon, Jul 12, 2010	34.22	34.28	34.08	34.26
639	AMEX	TOK	Fri, Jul 9, 2010	34.16	34.26	34.03	34.26
638	AMEX	TOK	Thu, Jul 8, 2010	33.86	34.14	33.70	34.03
637	AMEX	TOK	Wed, Jul 7, 2010	32.70	33.88	32.70	33.88
636	AMEX	TOK	Tue, Jul 6, 2010	33.00	33.18	32.55	32.66
635	AMEX	TOK	Fri, Jul 2, 2010	32.78	32.78	32.26	32.43
634	AMEX	TOK	Thu, Jul 1, 2010	32.68	32.89	32.07	32.47
633	AMEX	TOK	Wed, Jun 30, 2010	32.50	32.98	32.44	32.50
632	AMEX	TOK	Tue, Jun 29, 2010	33.45	33.51	32.70	32.70
631	AMEX	TOK	Mon, Jun 28, 2010	33.75	34.11	33.71	33.84
630	AMEX	TOK	Fri, Jun 25, 2010	33.96	34.20	33.68	33.92
629	AMEX	TOK	Thu, Jun 24, 2010	34.40	34.40	33.80	33.85
628	AMEX	TOK	Wed, Jun 23, 2010	34.73	34.73	34.27	34.53
627	AMEX	TOK	Tue, Jun 22, 2010	35.80	35.80	34.93	34.94
626	AMEX	TOK	Mon, Jun 21, 2010	35.92	36.09	35.38	35.49
625	AMEX	TOK	Fri, Jun 18, 2010	35.67	35.76	35.52	35.68
624	AMEX	TOK	Thu, Jun 17, 2010	35.72	35.72	35.13	35.64
623	AMEX	TOK	Wed, Jun 16, 2010	35.49	35.54	35.31	35.54
622	AMEX	TOK	Tue, Jun 15, 2010	35.09	35.65	34.97	35.65
621	AMEX	TOK	Mon, Jun 14, 2010	34.98	35.10	34.63	34.64
620	AMEX	TOK	Fri, Jun 11, 2010	34.33	34.55	34.10	34.55
619	AMEX	TOK	Thu, Jun 10, 2010	33.71	35.36	33.71	34.39
618	AMEX	TOK	Wed, Jun 9, 2010	33.70	33.86	33.11	33.38
617	AMEX	TOK	Tue, Jun 8, 2010	33.40	33.50	32.64	33.29
616	AMEX	TOK	Mon, Jun 7, 2010	33.23	33.57	32.91	32.91
615	AMEX	TOK	Fri, Jun 4, 2010	34.22	34.22	33.23	33.23
614	AMEX	TOK	Thu, Jun 3, 2010	35.12	35.12	34.30	34.71
613	AMEX	TOK	Wed, Jun 2, 2010	34.22	34.57	34.00	34.57
612	AMEX	TOK	Tue, Jun 1, 2010	34.00	34.28	33.80	33.80
611	AMEX	TOK	Fri, May 28, 2010	34.84	34.84	34.00	34.00
610	AMEX	TOK	Thu, May 27, 2010	34.26	34.51	34.04	34.51
609	AMEX	TOK	Wed, May 26, 2010	33.24	33.76	33.00	33.30
608	AMEX	TOK	Tue, May 25, 2010	32.82	33.23	32.21	33.00
607	AMEX	TOK	Mon, May 24, 2010	34.01	34.29	33.60	33.60
606	AMEX	TOK	Fri, May 21, 2010	33.26	33.96	33.25	33.95
605	AMEX	TOK	Thu, May 20, 2010	34.04	34.04	33.22	33.45
604	AMEX	TOK	Wed, May 19, 2010	34.70	34.90	34.20	34.71
603	AMEX	TOK	Tue, May 18, 2010	35.10	35.55	34.66	34.66
602	AMEX	TOK	Mon, May 17, 2010	35.20	35.86	34.49	35.21
601	AMEX	TOK	Fri, May 14, 2010	36.24	36.24	35.05	35.20
600	AMEX	TOK	Thu, May 13, 2010	36.98	36.98	36.14	36.24
599	AMEX	TOK	Wed, May 12, 2010	36.00	36.50	36.00	36.50
598	AMEX	TOK	Tue, May 11, 2010	36.69	36.69	36.00	36.22
597	AMEX	TOK	Mon, May 10, 2010	37.38	37.38	36.00	36.03
596	AMEX	TOK	Fri, May 7, 2010	35.47	35.47	33.94	34.38
595	AMEX	TOK	Thu, May 6, 2010	36.54	36.54	34.20	35.13
594	AMEX	TOK	Wed, May 5, 2010	36.50	36.50	36.10	36.17
593	AMEX	TOK	Tue, May 4, 2010	37.50	37.50	36.69	36.71
592	AMEX	TOK	Mon, May 3, 2010	37.62	37.87	37.62	37.83
591	AMEX	TOK	Fri, Apr 30, 2010	38.56	38.56	37.53	37.53
590	AMEX	TOK	Thu, Apr 29, 2010	38.01	38.10	37.95	38.07
589	AMEX	TOK	Wed, Apr 28, 2010	37.97	37.99	37.28	37.70
588	AMEX	TOK	Tue, Apr 27, 2010	38.24	38.45	37.29	37.33
587	AMEX	TOK	Mon, Apr 26, 2010	39.00	39.00	38.78	38.78
586	AMEX	TOK	Fri, Apr 23, 2010	38.74	38.74	38.48	38.58
585	AMEX	TOK	Thu, Apr 22, 2010	38.48	38.49	38.00	38.49
584	AMEX	TOK	Wed, Apr 21, 2010	38.98	38.98	38.45	38.54
583	AMEX	TOK	Tue, Apr 20, 2010	38.90	39.03	38.65	38.71
582	AMEX	TOK	Mon, Apr 19, 2010	38.30	38.39	38.10	38.39
581	AMEX	TOK	Fri, Apr 16, 2010	39.00	39.00	38.36	38.40
580	AMEX	TOK	Thu, Apr 15, 2010	39.11	39.18	38.96	39.18
579	AMEX	TOK	Wed, Apr 14, 2010	38.85	39.00	38.85	39.00
578	AMEX	TOK	Tue, Apr 13, 2010	39.06	39.06	38.09	38.71
577	AMEX	TOK	Mon, Apr 12, 2010	38.90	38.91	38.66	38.66
576	AMEX	TOK	Fri, Apr 9, 2010	38.61	38.63	38.40	38.62
575	AMEX	TOK	Thu, Apr 8, 2010	38.26	38.26	37.93	37.93
574	AMEX	TOK	Wed, Apr 7, 2010	38.34	38.34	38.11	38.11
573	AMEX	TOK	Tue, Apr 6, 2010	38.60	38.60	38.29	38.42
572	AMEX	TOK	Mon, Apr 5, 2010	38.20	38.35	38.18	38.35
571	AMEX	TOK	Thu, Apr 1, 2010	38.48	38.48	38.00	38.00
570	AMEX	TOK	Wed, Mar 31, 2010	38.17	38.17	37.58	37.68
569	AMEX	TOK	Tue, Mar 30, 2010	38.15	38.15	37.64	37.70
568	AMEX	TOK	Mon, Mar 29, 2010	37.34	37.58	37.34	37.58
567	AMEX	TOK	Fri, Mar 26, 2010	37.50	37.53	37.28	37.34
566	AMEX	TOK	Thu, Mar 25, 2010	37.44	37.44	37.40	37.40
565	AMEX	TOK	Wed, Mar 24, 2010	37.65	37.65	37.40	37.45
564	AMEX	TOK	Tue, Mar 23, 2010	37.65	37.65	37.47	37.65
563	AMEX	TOK	Mon, Mar 22, 2010	37.27	37.61	37.27	37.56
562	AMEX	TOK	Fri, Mar 19, 2010	38.00	38.00	37.31	37.35
561	AMEX	TOK	Thu, Mar 18, 2010	37.80	37.80	37.61	37.61
560	AMEX	TOK	Wed, Mar 17, 2010	37.50	37.88	37.37	37.80
559	AMEX	TOK	Tue, Mar 16, 2010	37.29	37.38	37.29	37.38
558	AMEX	TOK	Mon, Mar 15, 2010	37.05	37.22	36.99	36.99
557	AMEX	TOK	Fri, Mar 12, 2010	37.11	37.22	37.11	37.22
556	AMEX	TOK	Thu, Mar 11, 2010	37.10	37.11	36.95	37.09
555	AMEX	TOK	Wed, Mar 10, 2010	37.18	37.18	37.00	37.11
554	AMEX	TOK	Tue, Mar 9, 2010	37.00	37.00	36.60	36.84
553	AMEX	TOK	Mon, Mar 8, 2010	37.00	37.00	36.81	36.81
552	AMEX	TOK	Fri, Mar 5, 2010	36.58	36.76	36.58	36.76
551	AMEX	TOK	Thu, Mar 4, 2010	36.18	36.18	36.15	36.15
550	AMEX	TOK	Wed, Mar 3, 2010	36.03	36.36	36.03	36.18
549	AMEX	TOK	Tue, Mar 2, 2010	35.74	36.03	35.74	36.03
548	AMEX	TOK	Mon, Mar 1, 2010	35.87	35.87	35.82	35.86
547	AMEX	TOK	Fri, Feb 26, 2010	35.47	35.66	35.47	35.61
546	AMEX	TOK	Thu, Feb 25, 2010	35.56	35.56	34.91	35.47
545	AMEX	TOK	Wed, Feb 24, 2010	35.97	35.97	35.22	35.53
544	AMEX	TOK	Tue, Feb 23, 2010	36.00	36.00	35.40	35.40
543	AMEX	TOK	Mon, Feb 22, 2010	35.90	35.90	35.83	35.86
542	AMEX	TOK	Fri, Feb 19, 2010	35.66	35.85	35.66	35.85
541	AMEX	TOK	Thu, Feb 18, 2010	35.99	35.99	35.64	35.66
540	AMEX	TOK	Wed, Feb 17, 2010	35.70	35.70	35.54	35.59
539	AMEX	TOK	Tue, Feb 16, 2010	34.72	35.55	34.72	35.54
538	AMEX	TOK	Fri, Feb 12, 2010	35.02	35.02	34.50	34.68
537	AMEX	TOK	Thu, Feb 11, 2010	34.80	35.11	34.61	35.11
536	AMEX	TOK	Wed, Feb 10, 2010	35.14	35.14	34.50	34.73
535	AMEX	TOK	Tue, Feb 9, 2010	34.50	34.97	34.20	34.88
534	AMEX	TOK	Mon, Feb 8, 2010	34.45	34.80	34.20	34.20
533	AMEX	TOK	Fri, Feb 5, 2010	34.61	34.61	33.80	34.45
532	AMEX	TOK	Thu, Feb 4, 2010	35.82	35.82	34.58	34.58
531	AMEX	TOK	Wed, Feb 3, 2010	36.00	36.01	35.81	35.93
530	AMEX	TOK	Tue, Feb 2, 2010	36.00	36.14	35.52	36.14
529	AMEX	TOK	Mon, Feb 1, 2010	35.15	35.57	35.15	35.56
528	AMEX	TOK	Fri, Jan 29, 2010	35.58	35.71	35.00	35.00
527	AMEX	TOK	Thu, Jan 28, 2010	36.12	36.12	35.40	35.58
526	AMEX	TOK	Wed, Jan 27, 2010	36.00	36.00	35.56	35.56
525	AMEX	TOK	Tue, Jan 26, 2010	36.14	37.15	35.75	35.93
524	AMEX	TOK	Mon, Jan 25, 2010	35.91	36.45	35.90	35.90
523	AMEX	TOK	Fri, Jan 22, 2010	36.77	37.10	35.80	35.81
522	AMEX	TOK	Thu, Jan 21, 2010	37.43	37.50	36.45	36.77
521	AMEX	TOK	Wed, Jan 20, 2010	37.75	37.75	37.10	37.13
520	AMEX	TOK	Tue, Jan 19, 2010	37.50	37.84	37.50	37.83
519	AMEX	TOK	Fri, Jan 15, 2010	38.20	38.38	37.50	37.50
518	AMEX	TOK	Thu, Jan 14, 2010	38.00	38.07	37.97	38.07
517	AMEX	TOK	Wed, Jan 13, 2010	37.70	37.86	37.62	37.86
516	AMEX	TOK	Tue, Jan 12, 2010	38.06	38.09	37.61	37.61
515	AMEX	TOK	Mon, Jan 11, 2010	37.77	38.06	37.77	38.06
514	AMEX	TOK	Fri, Jan 8, 2010	37.90	37.90	37.63	37.77
513	AMEX	TOK	Thu, Jan 7, 2010	37.96	37.96	37.49	37.64
512	AMEX	TOK	Wed, Jan 6, 2010	37.63	37.65	37.53	37.65
511	AMEX	TOK	Tue, Jan 5, 2010	37.50	37.61	37.47	37.52
510	AMEX	TOK	Mon, Jan 4, 2010	37.20	37.52	37.20	37.48
509	AMEX	TOK	Thu, Dec 31, 2009	37.29	37.29	36.89	36.95
508	AMEX	TOK	Wed, Dec 30, 2009	37.33	37.33	36.83	36.86
507	AMEX	TOK	Tue, Dec 29, 2009	37.60	37.60	37.22	37.22
506	AMEX	TOK	Mon, Dec 28, 2009	37.25	37.59	37.25	37.30
505	AMEX	TOK	Thu, Dec 24, 2009	36.80	36.99	36.72	36.98
504	AMEX	TOK	Wed, Dec 23, 2009	36.65	36.72	36.65	36.72
503	AMEX	TOK	Tue, Dec 22, 2009	36.63	36.80	36.63	36.72
502	AMEX	TOK	Mon, Dec 21, 2009	36.50	36.95	36.50	36.67
501	AMEX	TOK	Fri, Dec 18, 2009	36.13	36.74	36.13	36.74
500	AMEX	TOK	Thu, Dec 17, 2009	36.80	36.80	36.06	36.13
499	AMEX	TOK	Wed, Dec 16, 2009	36.71	36.91	36.71	36.80
498	AMEX	TOK	Tue, Dec 15, 2009	37.07	37.07	36.71	36.71
497	AMEX	TOK	Mon, Dec 14, 2009	37.00	37.00	36.72	36.90
496	AMEX	TOK	Fri, Dec 11, 2009	36.80	36.80	36.72	36.72
495	AMEX	TOK	Thu, Dec 10, 2009	36.76	36.96	36.25	36.39
494	AMEX	TOK	Wed, Dec 9, 2009	36.20	36.23	36.07	36.23
493	AMEX	TOK	Tue, Dec 8, 2009	36.74	36.88	36.06	36.06
492	AMEX	TOK	Mon, Dec 7, 2009	37.00	37.12	36.90	37.12
491	AMEX	TOK	Fri, Dec 4, 2009	37.39	37.55	36.80	36.98
490	AMEX	TOK	Thu, Dec 3, 2009	37.63	37.63	37.05	37.05
489	AMEX	TOK	Wed, Dec 2, 2009	37.40	37.40	37.04	37.15
488	AMEX	TOK	Tue, Dec 1, 2009	37.00	37.09	36.80	37.04
487	AMEX	TOK	Mon, Nov 30, 2009	36.39	36.39	36.00	36.36
486	AMEX	TOK	Fri, Nov 27, 2009	36.90	36.90	35.91	36.29
485	AMEX	TOK	Wed, Nov 25, 2009	36.82	37.00	36.82	37.00
484	AMEX	TOK	Tue, Nov 24, 2009	36.99	36.99	36.65	36.82
483	AMEX	TOK	Mon, Nov 23, 2009	36.52	37.00	36.52	36.98
482	AMEX	TOK	Fri, Nov 20, 2009	36.67	36.67	36.30	36.40
481	AMEX	TOK	Thu, Nov 19, 2009	37.00	37.00	36.32	36.32
480	AMEX	TOK	Wed, Nov 18, 2009	37.08	37.20	37.00	37.06
479	AMEX	TOK	Tue, Nov 17, 2009	37.31	37.31	36.94	37.08
478	AMEX	TOK	Mon, Nov 16, 2009	36.70	37.31	36.70	37.31
477	AMEX	TOK	Fri, Nov 13, 2009	36.25	36.70	36.25	36.70
476	AMEX	TOK	Thu, Nov 12, 2009	36.72	36.72	36.19	36.19
475	AMEX	TOK	Wed, Nov 11, 2009	36.87	36.96	36.72	36.75
474	AMEX	TOK	Tue, Nov 10, 2009	36.59	36.73	36.39	36.59
473	AMEX	TOK	Mon, Nov 9, 2009	35.77	36.39	35.77	36.05
472	AMEX	TOK	Thu, Nov 5, 2009	35.79	35.79	35.24	35.29
471	AMEX	TOK	Wed, Nov 4, 2009	35.00	35.12	35.00	35.12
470	AMEX	TOK	Tue, Nov 3, 2009	34.53	34.58	34.24	34.56
469	AMEX	TOK	Mon, Nov 2, 2009	34.81	35.15	34.20	34.53
468	AMEX	TOK	Fri, Oct 30, 2009	35.47	35.53	34.41	34.47
467	AMEX	TOK	Thu, Oct 29, 2009	35.08	35.46	35.00	35.46
466	AMEX	TOK	Wed, Oct 28, 2009	35.28	35.50	34.52	34.68
465	AMEX	TOK	Tue, Oct 27, 2009	35.95	35.95	35.41	35.50
464	AMEX	TOK	Mon, Oct 26, 2009	36.20	36.73	35.68	35.72
463	AMEX	TOK	Fri, Oct 23, 2009	36.69	36.70	36.20	36.25
462	AMEX	TOK	Thu, Oct 22, 2009	36.53	36.70	36.10	36.70
461	AMEX	TOK	Wed, Oct 21, 2009	36.90	36.92	36.40	36.42
460	AMEX	TOK	Tue, Oct 20, 2009	37.14	37.14	36.43	36.56
459	AMEX	TOK	Mon, Oct 19, 2009	36.49	36.79	36.31	36.79
458	AMEX	TOK	Fri, Oct 16, 2009	36.66	36.66	36.07	36.39
457	AMEX	TOK	Thu, Oct 15, 2009	36.64	36.64	36.37	36.56
456	AMEX	TOK	Wed, Oct 14, 2009	36.43	36.52	36.38	36.52
455	AMEX	TOK	Tue, Oct 13, 2009	36.03	36.05	35.70	35.88
454	AMEX	TOK	Mon, Oct 12, 2009	36.00	36.11	35.95	35.98
453	AMEX	TOK	Fri, Oct 9, 2009	35.91	35.91	35.60	35.60
452	AMEX	TOK	Thu, Oct 8, 2009	35.44	35.81	35.44	35.67
451	AMEX	TOK	Wed, Oct 7, 2009	35.52	35.63	35.11	35.19
450	AMEX	TOK	Tue, Oct 6, 2009	34.96	35.41	34.96	35.25
449	AMEX	TOK	Mon, Oct 5, 2009	34.00	35.36	34.00	34.79
448	AMEX	TOK	Fri, Oct 2, 2009	34.54	34.60	34.20	34.20
447	AMEX	TOK	Thu, Oct 1, 2009	35.05	35.91	34.53	34.99
446	AMEX	TOK	Wed, Sep 30, 2009	35.95	36.06	34.99	35.37
445	AMEX	TOK	Tue, Sep 29, 2009	36.09	36.09	35.31	35.31
444	AMEX	TOK	Mon, Sep 28, 2009	35.07	35.52	35.00	35.52
443	AMEX	TOK	Fri, Sep 25, 2009	35.00	36.06	34.68	34.99
442	AMEX	TOK	Thu, Sep 24, 2009	36.18	36.18	34.95	34.97
441	AMEX	TOK	Wed, Sep 23, 2009	35.91	36.05	35.50	35.50
440	AMEX	TOK	Tue, Sep 22, 2009	35.85	35.94	35.85	35.91
439	AMEX	TOK	Mon, Sep 21, 2009	35.77	35.77	35.30	35.47
438	AMEX	TOK	Fri, Sep 18, 2009	35.75	35.76	35.51	35.71
437	AMEX	TOK	Thu, Sep 17, 2009	35.70	35.78	35.70	35.71
436	AMEX	TOK	Wed, Sep 16, 2009	35.74	35.74	35.30	35.66
435	AMEX	TOK	Tue, Sep 15, 2009	35.22	35.29	34.80	35.12
434	AMEX	TOK	Mon, Sep 14, 2009	34.75	34.87	34.47	34.87
433	AMEX	TOK	Fri, Sep 11, 2009	34.90	34.90	34.70	34.70
432	AMEX	TOK	Thu, Sep 10, 2009	34.59	34.75	34.30	34.75
431	AMEX	TOK	Wed, Sep 9, 2009	34.88	34.88	34.10	34.45
430	AMEX	TOK	Tue, Sep 8, 2009	33.69	34.18	33.69	34.18
429	AMEX	TOK	Fri, Sep 4, 2009	33.20	33.20	33.20	33.20
428	AMEX	TOK	Thu, Sep 3, 2009	33.72	33.72	32.90	33.21
427	AMEX	TOK	Wed, Sep 2, 2009	33.24	33.46	32.94	32.94
426	AMEX	TOK	Tue, Sep 1, 2009	33.80	34.26	33.06	33.06
425	AMEX	TOK	Mon, Aug 31, 2009	33.93	34.00	33.63	33.70
424	AMEX	TOK	Fri, Aug 28, 2009	34.00	34.00	33.90	33.91
423	AMEX	TOK	Thu, Aug 27, 2009	33.99	34.33	33.51	34.02
422	AMEX	TOK	Wed, Aug 26, 2009	33.68	33.76	33.56	33.74
421	AMEX	TOK	Tue, Aug 25, 2009	33.94	34.00	33.80	33.84
420	AMEX	TOK	Mon, Aug 24, 2009	33.86	34.00	33.62	33.62
419	AMEX	TOK	Fri, Aug 21, 2009	33.44	33.69	33.44	33.69
418	AMEX	TOK	Thu, Aug 20, 2009	32.73	33.00	32.73	32.99
417	AMEX	TOK	Wed, Aug 19, 2009	32.16	32.77	32.16	32.66
416	AMEX	TOK	Tue, Aug 18, 2009	32.53	32.89	32.17	32.50
415	AMEX	TOK	Mon, Aug 17, 2009	32.68	32.68	32.01	32.03
414	AMEX	TOK	Fri, Aug 14, 2009	33.54	33.54	32.73	32.97
413	AMEX	TOK	Thu, Aug 13, 2009	33.00	33.23	32.93	33.23
412	AMEX	TOK	Wed, Aug 12, 2009	32.83	32.93	32.50	32.93
411	AMEX	TOK	Tue, Aug 11, 2009	32.80	32.80	32.34	32.50
410	AMEX	TOK	Mon, Aug 10, 2009	33.23	33.23	32.77	32.89
409	AMEX	TOK	Fri, Aug 7, 2009	33.64	33.64	32.78	33.12
408	AMEX	TOK	Thu, Aug 6, 2009	33.04	33.04	32.60	32.78
407	AMEX	TOK	Wed, Aug 5, 2009	32.90	33.03	32.74	33.03
406	AMEX	TOK	Tue, Aug 4, 2009	33.15	33.16	32.81	33.10
405	AMEX	TOK	Mon, Aug 3, 2009	32.92	33.20	32.92	33.16
404	AMEX	TOK	Fri, Jul 31, 2009	32.33	32.56	32.25	32.56
403	AMEX	TOK	Thu, Jul 30, 2009	32.23	32.50	32.14	32.26
402	AMEX	TOK	Wed, Jul 29, 2009	31.95	31.95	31.83	31.85
401	AMEX	TOK	Tue, Jul 28, 2009	31.97	32.58	31.80	32.00
400	AMEX	TOK	Mon, Jul 27, 2009	32.17	32.17	31.93	32.10
399	AMEX	TOK	Fri, Jul 24, 2009	31.95	32.19	31.84	32.19
398	AMEX	TOK	Thu, Jul 23, 2009	31.53	32.37	31.38	32.02
397	AMEX	TOK	Wed, Jul 22, 2009	31.07	31.44	30.96	31.44
396	AMEX	TOK	Tue, Jul 21, 2009	31.23	31.46	30.96	30.96
395	AMEX	TOK	Mon, Jul 20, 2009	30.99	31.23	30.94	31.23
394	AMEX	TOK	Fri, Jul 17, 2009	30.46	30.64	30.46	30.53
393	AMEX	TOK	Thu, Jul 16, 2009	30.51	30.78	30.40	30.78
392	AMEX	TOK	Wed, Jul 15, 2009	29.91	30.48	29.91	30.48
391	AMEX	TOK	Tue, Jul 14, 2009	29.41	29.51	29.30	29.51
390	AMEX	TOK	Mon, Jul 13, 2009	28.70	28.85	28.48	28.85
389	AMEX	TOK	Fri, Jul 10, 2009	28.52	28.58	28.40	28.58
388	AMEX	TOK	Thu, Jul 9, 2009	28.78	28.78	28.61	28.78
387	AMEX	TOK	Wed, Jul 8, 2009	28.65	30.00	28.00	28.21
386	AMEX	TOK	Tue, Jul 7, 2009	28.89	29.02	28.66	28.69
385	AMEX	TOK	Mon, Jul 6, 2009	28.98	29.04	28.70	29.04
384	AMEX	TOK	Thu, Jul 2, 2009	29.68	29.68	29.20	29.25
383	AMEX	TOK	Wed, Jul 1, 2009	30.04	30.30	30.04	30.30
382	AMEX	TOK	Tue, Jun 30, 2009	30.14	30.14	29.60	29.68
381	AMEX	TOK	Mon, Jun 29, 2009	29.90	30.02	29.74	30.00
380	AMEX	TOK	Fri, Jun 26, 2009	29.89	29.89	29.52	29.78
379	AMEX	TOK	Thu, Jun 25, 2009	29.16	29.80	29.04	29.79
378	AMEX	TOK	Wed, Jun 24, 2009	29.10	29.57	29.09	29.09
377	AMEX	TOK	Tue, Jun 23, 2009	29.66	29.88	28.93	29.09
376	AMEX	TOK	Mon, Jun 22, 2009	30.46	30.46	29.75	29.75
375	AMEX	TOK	Fri, Jun 19, 2009	30.67	30.70	30.50	30.50
374	AMEX	TOK	Thu, Jun 18, 2009	30.29	30.55	30.00	30.36
373	AMEX	TOK	Wed, Jun 17, 2009	30.28	30.29	29.81	30.25
372	AMEX	TOK	Tue, Jun 16, 2009	30.87	30.87	30.20	30.28
371	AMEX	TOK	Mon, Jun 15, 2009	31.35	31.35	30.40	30.64
370	AMEX	TOK	Fri, Jun 12, 2009	31.51	31.51	31.25	31.40
369	AMEX	TOK	Thu, Jun 11, 2009	31.77	31.81	31.45	31.53
368	AMEX	TOK	Wed, Jun 10, 2009	31.68	31.68	31.00	31.33
367	AMEX	TOK	Tue, Jun 9, 2009	31.10	31.23	31.10	31.23
366	AMEX	TOK	Mon, Jun 8, 2009	31.07	31.07	30.62	31.00
365	AMEX	TOK	Fri, Jun 5, 2009	31.56	31.56	31.00	31.21
364	AMEX	TOK	Thu, Jun 4, 2009	31.24	31.40	31.24	31.40
363	AMEX	TOK	Wed, Jun 3, 2009	31.52	31.52	30.98	30.99
362	AMEX	TOK	Tue, Jun 2, 2009	31.60	31.81	31.49	31.81
361	AMEX	TOK	Mon, Jun 1, 2009	31.20	31.62	31.10	31.56
360	AMEX	TOK	Fri, May 29, 2009	30.57	30.60	30.47	30.60
359	AMEX	TOK	Thu, May 28, 2009	30.03	30.20	29.80	30.13
358	AMEX	TOK	Wed, May 27, 2009	30.51	30.51	29.80	29.86
357	AMEX	TOK	Tue, May 26, 2009	29.80	30.35	29.50	30.35
356	AMEX	TOK	Fri, May 22, 2009	30.00	30.10	29.69	29.73
355	AMEX	TOK	Thu, May 21, 2009	29.99	29.99	29.42	29.42
354	AMEX	TOK	Wed, May 20, 2009	30.30	30.45	30.00	30.03
353	AMEX	TOK	Tue, May 19, 2009	30.05	30.15	29.86	30.00
352	AMEX	TOK	Mon, May 18, 2009	29.33	29.83	29.20	29.82
351	AMEX	TOK	Fri, May 15, 2009	29.34	29.34	28.75	28.75
350	AMEX	TOK	Thu, May 14, 2009	29.00	29.26	28.91	29.16
349	AMEX	TOK	Wed, May 13, 2009	29.80	29.80	28.90	28.90
348	AMEX	TOK	Tue, May 12, 2009	30.00	30.00	29.40	29.72
347	AMEX	TOK	Mon, May 11, 2009	30.25	30.25	29.50	29.72
346	AMEX	TOK	Fri, May 8, 2009	30.01	30.27	29.65	30.19
345	AMEX	TOK	Thu, May 7, 2009	30.41	30.41	29.50	29.50
344	AMEX	TOK	Wed, May 6, 2009	29.84	29.95	29.58	29.95
343	AMEX	TOK	Tue, May 5, 2009	29.44	29.44	29.09	29.33
342	AMEX	TOK	Mon, May 4, 2009	28.76	29.39	28.64	29.38
341	AMEX	TOK	Fri, May 1, 2009	28.31	28.74	28.13	28.74
340	AMEX	TOK	Thu, Apr 30, 2009	28.26	28.63	28.00	28.13
339	AMEX	TOK	Wed, Apr 29, 2009	28.25	28.25	28.00	28.00
338	AMEX	TOK	Tue, Apr 28, 2009	27.49	27.50	27.30	27.35
337	AMEX	TOK	Mon, Apr 27, 2009	27.89	27.89	27.50	27.50
336	AMEX	TOK	Fri, Apr 24, 2009	27.50	27.74	27.50	27.70
335	AMEX	TOK	Thu, Apr 23, 2009	27.62	27.62	27.05	27.31
334	AMEX	TOK	Wed, Apr 22, 2009	27.12	27.60	26.74	27.15
333	AMEX	TOK	Tue, Apr 21, 2009	26.66	26.99	26.32	26.99
332	AMEX	TOK	Mon, Apr 20, 2009	27.45	27.45	26.50	26.51
331	AMEX	TOK	Fri, Apr 17, 2009	27.77	27.77	27.50	27.69
330	AMEX	TOK	Thu, Apr 16, 2009	27.30	27.58	27.25	27.58
329	AMEX	TOK	Wed, Apr 15, 2009	27.11	27.18	26.85	27.07
328	AMEX	TOK	Tue, Apr 14, 2009	27.37	27.37	26.91	27.05
327	AMEX	TOK	Mon, Apr 13, 2009	27.26	27.50	26.96	27.41
326	AMEX	TOK	Thu, Apr 9, 2009	26.97	27.08	26.86	27.08
325	AMEX	TOK	Wed, Apr 8, 2009	26.29	26.38	26.05	26.33
324	AMEX	TOK	Tue, Apr 7, 2009	26.51	26.51	26.00	26.02
323	AMEX	TOK	Mon, Apr 6, 2009	26.88	26.88	26.21	26.68
322	AMEX	TOK	Fri, Apr 3, 2009	26.75	26.84	26.70	26.70
321	AMEX	TOK	Thu, Apr 2, 2009	26.41	27.14	26.41	26.88
320	AMEX	TOK	Wed, Apr 1, 2009	25.20	25.84	24.93	25.84
319	AMEX	TOK	Tue, Mar 31, 2009	25.19	25.24	25.00	25.18
318	AMEX	TOK	Mon, Mar 30, 2009	25.37	25.37	24.52	24.77
317	AMEX	TOK	Fri, Mar 27, 2009	26.09	26.09	25.60	25.62
316	AMEX	TOK	Thu, Mar 26, 2009	26.07	26.34	25.90	26.34
315	AMEX	TOK	Wed, Mar 25, 2009	25.90	26.18	25.20	25.20
314	AMEX	TOK	Tue, Mar 24, 2009	26.49	26.50	25.70	25.70
313	AMEX	TOK	Mon, Mar 23, 2009	25.64	26.00	25.31	26.00
312	AMEX	TOK	Fri, Mar 20, 2009	25.00	25.00	24.58	24.58
311	AMEX	TOK	Thu, Mar 19, 2009	25.66	25.71	25.12	25.12
310	AMEX	TOK	Wed, Mar 18, 2009	24.59	25.22	24.50	25.22
309	AMEX	TOK	Tue, Mar 17, 2009	23.99	24.69	23.92	24.69
308	AMEX	TOK	Mon, Mar 16, 2009	24.19	24.42	23.96	23.96
307	AMEX	TOK	Fri, Mar 13, 2009	23.78	23.85	23.60	23.82
306	AMEX	TOK	Thu, Mar 12, 2009	23.06	23.65	22.67	23.65
305	AMEX	TOK	Wed, Mar 11, 2009	23.29	23.29	22.83	23.25
304	AMEX	TOK	Mon, Mar 9, 2009	21.70	21.81	21.47	21.50
303	AMEX	TOK	Fri, Mar 6, 2009	22.10	22.17	21.49	21.50
302	AMEX	TOK	Thu, Mar 5, 2009	22.86	22.86	21.70	21.90
301	AMEX	TOK	Wed, Mar 4, 2009	22.46	23.03	22.46	22.87
300	AMEX	TOK	Tue, Mar 3, 2009	22.96	22.96	21.85	22.30
299	AMEX	TOK	Mon, Mar 2, 2009	23.12	23.12	22.20	22.20
298	AMEX	TOK	Fri, Feb 27, 2009	23.68	23.68	23.24	23.68
297	AMEX	TOK	Thu, Feb 26, 2009	24.23	24.33	24.20	24.20
296	AMEX	TOK	Wed, Feb 25, 2009	24.28	24.46	23.73	24.46
295	AMEX	TOK	Tue, Feb 24, 2009	23.60	23.86	23.50	23.73
294	AMEX	TOK	Mon, Feb 23, 2009	24.47	24.47	23.50	23.50
293	AMEX	TOK	Fri, Feb 20, 2009	24.27	24.27	23.85	23.85
292	AMEX	TOK	Thu, Feb 19, 2009	25.01	25.18	24.60	24.60
291	AMEX	TOK	Wed, Feb 18, 2009	24.91	24.91	24.42	24.74
290	AMEX	TOK	Tue, Feb 17, 2009	25.50	25.50	24.77	24.77
289	AMEX	TOK	Fri, Feb 13, 2009	26.26	26.36	26.00	26.36
288	AMEX	TOK	Thu, Feb 12, 2009	26.00	26.05	25.50	26.00
287	AMEX	TOK	Wed, Feb 11, 2009	26.05	26.50	25.90	26.05
286	AMEX	TOK	Tue, Feb 10, 2009	27.18	27.39	25.90	25.90
285	AMEX	TOK	Mon, Feb 9, 2009	27.40	27.40	27.13	27.34
284	AMEX	TOK	Fri, Feb 6, 2009	27.00	27.00	27.00	27.00
283	AMEX	TOK	Thu, Feb 5, 2009	26.19	26.66	25.99	26.66
282	AMEX	TOK	Wed, Feb 4, 2009	26.11	26.72	26.11	26.19
281	AMEX	TOK	Tue, Feb 3, 2009	25.99	25.99	25.70	25.70
280	AMEX	TOK	Mon, Feb 2, 2009	25.80	25.87	25.30	25.85
279	AMEX	TOK	Fri, Jan 30, 2009	26.52	26.52	25.85	25.85
278	AMEX	TOK	Thu, Jan 29, 2009	26.99	26.99	26.50	26.65
277	AMEX	TOK	Wed, Jan 28, 2009	27.29	27.54	27.00	27.22
276	AMEX	TOK	Tue, Jan 27, 2009	26.26	26.39	26.00	26.30
275	AMEX	TOK	Mon, Jan 26, 2009	26.01	26.69	25.93	25.93
274	AMEX	TOK	Fri, Jan 23, 2009	25.52	25.52	24.93	25.10
273	AMEX	TOK	Thu, Jan 22, 2009	25.69	25.69	25.50	25.50
272	AMEX	TOK	Wed, Jan 21, 2009	25.88	26.11	25.21	26.11
271	AMEX	TOK	Tue, Jan 20, 2009	26.25	26.25	24.99	24.99
270	AMEX	TOK	Fri, Jan 16, 2009	27.00	27.00	26.25	26.25
269	AMEX	TOK	Thu, Jan 15, 2009	26.69	26.69	25.75	26.63
268	AMEX	TOK	Wed, Jan 14, 2009	27.08	27.08	26.38	26.81
267	AMEX	TOK	Tue, Jan 13, 2009	27.50	27.66	27.45	27.45
266	AMEX	TOK	Mon, Jan 12, 2009	28.23	28.23	27.49	27.49
265	AMEX	TOK	Fri, Jan 9, 2009	29.01	29.01	28.37	28.37
264	AMEX	TOK	Thu, Jan 8, 2009	28.92	28.92	28.72	28.73
263	AMEX	TOK	Wed, Jan 7, 2009	29.82	29.82	29.00	29.00
262	AMEX	TOK	Tue, Jan 6, 2009	29.45	29.68	29.33	29.59
261	AMEX	TOK	Mon, Jan 5, 2009	29.48	29.48	29.16	29.35
260	AMEX	TOK	Wed, Dec 31, 2008	28.50	28.97	28.50	28.94
259	AMEX	TOK	Tue, Dec 30, 2008	27.98	28.00	27.96	28.00
258	AMEX	TOK	Mon, Dec 29, 2008	28.06	28.06	27.50	27.52
257	AMEX	TOK	Fri, Dec 26, 2008	27.98	27.98	27.58	27.79
256	AMEX	TOK	Wed, Dec 24, 2008	27.69	27.69	27.50	27.58
255	AMEX	TOK	Tue, Dec 23, 2008	27.91	27.97	27.62	27.62
254	AMEX	TOK	Mon, Dec 22, 2008	28.48	28.48	27.50	27.50
253	AMEX	TOK	Fri, Dec 19, 2008	28.59	28.64	28.25	28.40
252	AMEX	TOK	Thu, Dec 18, 2008	29.50	29.50	28.35	28.35
251	AMEX	TOK	Wed, Dec 17, 2008	29.30	29.46	28.76	29.46
250	AMEX	TOK	Tue, Dec 16, 2008	27.91	29.67	27.91	29.55
249	AMEX	TOK	Mon, Dec 15, 2008	28.16	28.17	27.90	28.00
248	AMEX	TOK	Fri, Dec 12, 2008	27.63	28.01	27.59	27.98
247	AMEX	TOK	Thu, Dec 11, 2008	28.06	28.56	27.80	27.80
246	AMEX	TOK	Wed, Dec 10, 2008	28.00	28.18	27.88	27.88
245	AMEX	TOK	Tue, Dec 9, 2008	28.17	28.50	27.95	27.95
244	AMEX	TOK	Mon, Dec 8, 2008	28.17	28.17	28.00	28.17
243	AMEX	TOK	Fri, Dec 5, 2008	26.28	27.15	25.65	27.15
242	AMEX	TOK	Thu, Dec 4, 2008	26.96	27.28	26.77	26.88
241	AMEX	TOK	Wed, Dec 3, 2008	26.40	26.40	26.10	26.10
240	AMEX	TOK	Tue, Dec 2, 2008	26.11	26.80	26.11	26.80
239	AMEX	TOK	Mon, Dec 1, 2008	27.95	27.95	25.65	25.65
238	AMEX	TOK	Fri, Nov 28, 2008	27.73	27.73	27.60	27.60
237	AMEX	TOK	Wed, Nov 26, 2008	26.90	27.31	26.90	27.31
236	AMEX	TOK	Tue, Nov 25, 2008	27.10	27.10	26.68	26.68
235	AMEX	TOK	Mon, Nov 24, 2008	25.71	27.01	25.59	27.01
234	AMEX	TOK	Fri, Nov 21, 2008	24.12	24.21	23.50	23.50
233	AMEX	TOK	Thu, Nov 20, 2008	25.00	25.00	24.00	24.00
232	AMEX	TOK	Wed, Nov 19, 2008	26.15	26.15	25.30	25.30
231	AMEX	TOK	Tue, Nov 18, 2008	26.72	27.00	26.15	26.15
230	AMEX	TOK	Mon, Nov 17, 2008	27.43	27.43	26.90	26.92
229	AMEX	TOK	Fri, Nov 14, 2008	28.06	28.10	27.61	28.03
228	AMEX	TOK	Thu, Nov 13, 2008	27.03	27.31	26.00	26.00
227	AMEX	TOK	Wed, Nov 12, 2008	28.20	28.20	27.00	27.00
226	AMEX	TOK	Tue, Nov 11, 2008	28.95	28.95	28.50	28.50
225	AMEX	TOK	Mon, Nov 10, 2008	29.88	30.09	28.98	29.07
224	AMEX	TOK	Fri, Nov 7, 2008	28.96	29.63	28.96	29.41
223	AMEX	TOK	Thu, Nov 6, 2008	30.05	30.05	28.50	28.50
222	AMEX	TOK	Wed, Nov 5, 2008	31.79	31.87	30.58	30.58
221	AMEX	TOK	Tue, Nov 4, 2008	30.88	32.10	30.88	32.10
220	AMEX	TOK	Mon, Nov 3, 2008	30.36	30.64	30.33	30.64
219	AMEX	TOK	Fri, Oct 31, 2008	29.73	30.80	29.46	30.61
218	AMEX	TOK	Thu, Oct 30, 2008	29.66	30.13	29.23	29.78
217	AMEX	TOK	Wed, Oct 29, 2008	28.93	29.04	28.88	29.00
216	AMEX	TOK	Tue, Oct 28, 2008	26.73	28.11	26.17	28.11
215	AMEX	TOK	Mon, Oct 27, 2008	27.09	27.09	25.95	25.95
214	AMEX	TOK	Fri, Oct 24, 2008	27.03	27.42	26.25	27.10
213	AMEX	TOK	Thu, Oct 23, 2008	27.97	28.59	26.96	26.96
212	AMEX	TOK	Wed, Oct 22, 2008	29.70	29.70	27.63	27.92
211	AMEX	TOK	Tue, Oct 21, 2008	30.50	30.50	29.93	30.15
210	AMEX	TOK	Mon, Oct 20, 2008	30.15	30.68	30.15	30.21
209	AMEX	TOK	Fri, Oct 17, 2008	29.42	29.42	29.42	29.42
208	AMEX	TOK	Thu, Oct 16, 2008	29.24	29.53	28.30	28.69
207	AMEX	TOK	Wed, Oct 15, 2008	31.41	31.41	28.89	28.89
206	AMEX	TOK	Tue, Oct 14, 2008	32.53	32.74	31.64	32.11
205	AMEX	TOK	Mon, Oct 13, 2008	29.55	31.17	29.55	31.17
204	AMEX	TOK	Fri, Oct 10, 2008	27.82	29.29	27.00	29.29
203	AMEX	TOK	Thu, Oct 9, 2008	31.56	32.13	29.50	29.50
202	AMEX	TOK	Wed, Oct 8, 2008	31.50	32.50	31.00	31.00
201	AMEX	TOK	Tue, Oct 7, 2008	34.30	34.30	32.32	32.32
200	AMEX	TOK	Mon, Oct 6, 2008	34.48	34.58	32.43	33.50
199	AMEX	TOK	Fri, Oct 3, 2008	35.89	36.64	35.50	35.50
198	AMEX	TOK	Thu, Oct 2, 2008	37.00	37.00	35.60	35.60
197	AMEX	TOK	Wed, Oct 1, 2008	37.32	37.32	36.60	37.30
196	AMEX	TOK	Tue, Sep 30, 2008	36.22	37.33	36.22	37.33
195	AMEX	TOK	Mon, Sep 29, 2008	38.75	38.75	36.11	36.11
194	AMEX	TOK	Fri, Sep 26, 2008	39.39	39.39	38.95	39.29
193	AMEX	TOK	Thu, Sep 25, 2008	39.11	39.79	39.11	39.52
192	AMEX	TOK	Wed, Sep 24, 2008	39.20	39.20	38.85	38.85
191	AMEX	TOK	Tue, Sep 23, 2008	39.54	39.63	39.38	39.38
190	AMEX	TOK	Mon, Sep 22, 2008	40.92	40.92	40.00	40.00
189	AMEX	TOK	Fri, Sep 19, 2008	40.40	40.71	40.11	40.66
188	AMEX	TOK	Thu, Sep 18, 2008	37.66	38.82	36.77	38.82
187	AMEX	TOK	Wed, Sep 17, 2008	38.52	38.52	37.34	37.34
186	AMEX	TOK	Tue, Sep 16, 2008	38.50	38.50	37.50	38.28
185	AMEX	TOK	Mon, Sep 15, 2008	38.92	39.20	38.50	38.50
184	AMEX	TOK	Fri, Sep 12, 2008	39.94	39.94	39.73	39.73
183	AMEX	TOK	Thu, Sep 11, 2008	39.12	39.68	38.68	39.68
182	AMEX	TOK	Wed, Sep 10, 2008	39.64	39.84	39.41	39.41
181	AMEX	TOK	Tue, Sep 9, 2008	41.08	41.08	39.47	39.47
180	AMEX	TOK	Mon, Sep 8, 2008	40.61	40.74	40.19	40.43
179	AMEX	TOK	Fri, Sep 5, 2008	39.85	39.98	39.23	39.98
178	AMEX	TOK	Thu, Sep 4, 2008	41.15	41.15	39.92	40.04
177	AMEX	TOK	Wed, Sep 3, 2008	41.37	41.37	41.10	41.14
176	AMEX	TOK	Tue, Sep 2, 2008	42.12	42.12	41.32	41.37
175	AMEX	TOK	Fri, Aug 29, 2008	42.33	42.33	42.00	42.00
174	AMEX	TOK	Thu, Aug 28, 2008	41.84	42.18	41.84	42.13
173	AMEX	TOK	Wed, Aug 27, 2008	42.96	42.96	41.38	41.52
172	AMEX	TOK	Tue, Aug 26, 2008	41.12	41.37	41.00	41.07
171	AMEX	TOK	Mon, Aug 25, 2008	41.80	41.80	41.00	41.00
170	AMEX	TOK	Fri, Aug 22, 2008	41.79	41.97	41.79	41.88
169	AMEX	TOK	Thu, Aug 21, 2008	41.29	41.35	41.03	41.35
168	AMEX	TOK	Wed, Aug 20, 2008	41.08	41.09	41.04	41.04
167	AMEX	TOK	Tue, Aug 19, 2008	41.36	41.36	40.90	40.90
166	AMEX	TOK	Mon, Aug 18, 2008	42.03	42.03	41.37	41.37
165	AMEX	TOK	Fri, Aug 15, 2008	41.90	41.91	41.78	41.86
164	AMEX	TOK	Thu, Aug 14, 2008	41.94	41.99	41.85	41.90
163	AMEX	TOK	Wed, Aug 13, 2008	42.10	42.10	41.54	42.09
162	AMEX	TOK	Tue, Aug 12, 2008	42.66	42.66	42.21	42.21
161	AMEX	TOK	Mon, Aug 11, 2008	42.62	42.75	42.48	42.53
160	AMEX	TOK	Fri, Aug 8, 2008	41.89	42.27	41.89	42.21
159	AMEX	TOK	Thu, Aug 7, 2008	42.55	42.55	41.99	41.99
158	AMEX	TOK	Wed, Aug 6, 2008	42.50	42.82	42.37	42.82
157	AMEX	TOK	Tue, Aug 5, 2008	41.62	42.03	41.62	41.99
156	AMEX	TOK	Mon, Aug 4, 2008	42.33	42.33	41.60	41.60
155	AMEX	TOK	Fri, Aug 1, 2008	42.35	42.35	41.74	41.81
154	AMEX	TOK	Thu, Jul 31, 2008	42.72	42.72	42.17	42.38
153	AMEX	TOK	Wed, Jul 30, 2008	42.27	42.76	42.27	42.76
152	AMEX	TOK	Tue, Jul 29, 2008	41.56	41.87	41.56	41.87
151	AMEX	TOK	Mon, Jul 28, 2008	42.33	42.33	41.75	41.75
150	AMEX	TOK	Fri, Jul 25, 2008	42.01	42.29	42.01	42.22
149	AMEX	TOK	Thu, Jul 24, 2008	42.95	42.95	42.00	42.04
148	AMEX	TOK	Wed, Jul 23, 2008	42.91	42.93	42.91	42.93
147	AMEX	TOK	Tue, Jul 22, 2008	42.26	42.78	42.18	42.78
146	AMEX	TOK	Mon, Jul 21, 2008	42.60	42.65	42.50	42.56
145	AMEX	TOK	Fri, Jul 18, 2008	42.28	42.34	42.17	42.34
144	AMEX	TOK	Thu, Jul 17, 2008	41.81	42.20	41.79	42.20
143	AMEX	TOK	Wed, Jul 16, 2008	40.53	40.87	40.44	40.85
142	AMEX	TOK	Tue, Jul 15, 2008	41.52	41.52	40.41	40.46
141	AMEX	TOK	Mon, Jul 14, 2008	42.02	42.26	41.60	42.17
140	AMEX	TOK	Fri, Jul 11, 2008	42.20	42.20	41.83	42.05
139	AMEX	TOK	Thu, Jul 10, 2008	42.15	42.42	41.98	42.42
138	AMEX	TOK	Wed, Jul 9, 2008	43.13	43.13	42.14	42.14
137	AMEX	TOK	Tue, Jul 8, 2008	42.36	42.81	41.91	42.81
136	AMEX	TOK	Mon, Jul 7, 2008	42.85	42.93	42.30	42.39
135	AMEX	TOK	Thu, Jul 3, 2008	43.04	43.04	42.50	42.70
134	AMEX	TOK	Wed, Jul 2, 2008	43.60	43.60	42.54	42.65
133	AMEX	TOK	Tue, Jul 1, 2008	43.27	43.27	42.72	43.13
132	AMEX	TOK	Mon, Jun 30, 2008	43.74	43.74	43.45	43.50
131	AMEX	TOK	Fri, Jun 27, 2008	43.74	43.74	43.20	43.45
130	AMEX	TOK	Thu, Jun 26, 2008	44.50	44.88	43.40	43.40
129	AMEX	TOK	Wed, Jun 25, 2008	44.43	44.51	44.42	44.50
128	AMEX	TOK	Tue, Jun 24, 2008	44.42	44.57	44.15	44.34
127	AMEX	TOK	Mon, Jun 23, 2008	44.63	44.65	44.40	44.43
126	AMEX	TOK	Fri, Jun 20, 2008	45.10	45.10	44.50	44.50
125	AMEX	TOK	Thu, Jun 19, 2008	45.35	45.43	45.07	45.40
124	AMEX	TOK	Wed, Jun 18, 2008	45.52	45.52	45.25	45.25
123	AMEX	TOK	Tue, Jun 17, 2008	46.20	46.20	45.77	45.80
122	AMEX	TOK	Mon, Jun 16, 2008	45.68	45.83	45.55	45.81
121	AMEX	TOK	Fri, Jun 13, 2008	45.22	45.50	45.20	45.22
120	AMEX	TOK	Thu, Jun 12, 2008	45.20	45.33	44.90	44.98
119	AMEX	TOK	Wed, Jun 11, 2008	45.86	45.86	45.00	45.32
118	AMEX	TOK	Tue, Jun 10, 2008	45.82	45.90	45.78	45.90
117	AMEX	TOK	Mon, Jun 9, 2008	46.52	46.52	45.95	45.95
116	AMEX	TOK	Fri, Jun 6, 2008	47.29	47.29	46.46	46.46
115	AMEX	TOK	Thu, Jun 5, 2008	46.81	47.20	46.81	47.20
114	AMEX	TOK	Wed, Jun 4, 2008	46.65	46.78	46.50	46.50
113	AMEX	TOK	Tue, Jun 3, 2008	47.14	47.24	46.60	46.60
112	AMEX	TOK	Mon, Jun 2, 2008	47.31	47.31	46.91	46.91
111	AMEX	TOK	Fri, May 30, 2008	47.50	47.65	47.50	47.65
110	AMEX	TOK	Thu, May 29, 2008	47.25	47.47	47.23	47.34
109	AMEX	TOK	Wed, May 28, 2008	47.37	47.37	47.09	47.10
108	AMEX	TOK	Tue, May 27, 2008	47.17	47.17	46.88	46.98
107	AMEX	TOK	Fri, May 23, 2008	47.71	47.71	47.12	47.16
106	AMEX	TOK	Thu, May 22, 2008	47.74	47.92	47.68	47.68
105	AMEX	TOK	Wed, May 21, 2008	48.28	48.28	47.50	47.50
104	AMEX	TOK	Tue, May 20, 2008	48.40	48.40	48.00	48.19
103	AMEX	TOK	Mon, May 19, 2008	48.69	48.75	48.38	48.38
102	AMEX	TOK	Fri, May 16, 2008	48.51	48.57	48.26	48.57
101	AMEX	TOK	Thu, May 15, 2008	48.05	48.28	47.86	48.28
100	AMEX	TOK	Wed, May 14, 2008	47.97	48.22	47.93	47.93
99	AMEX	TOK	Tue, May 13, 2008	47.90	47.90	47.70	47.85
98	AMEX	TOK	Mon, May 12, 2008	47.62	47.98	47.50	47.98
97	AMEX	TOK	Fri, May 9, 2008	47.54	47.54	47.22	47.41
96	AMEX	TOK	Thu, May 8, 2008	47.75	47.75	47.60	47.74
95	AMEX	TOK	Wed, May 7, 2008	48.00	48.20	47.60	47.60
94	AMEX	TOK	Tue, May 6, 2008	47.80	48.00	47.80	48.00
93	AMEX	TOK	Mon, May 5, 2008	47.76	47.76	47.76	47.76
92	AMEX	TOK	Fri, May 2, 2008	47.93	48.03	47.58	47.76
91	AMEX	TOK	Thu, May 1, 2008	47.02	47.63	46.94	47.59
90	AMEX	TOK	Wed, Apr 30, 2008	47.16	47.61	47.15	47.18
89	AMEX	TOK	Tue, Apr 29, 2008	46.98	47.16	46.75	46.97
88	AMEX	TOK	Mon, Apr 28, 2008	47.29	47.34	47.08	47.08
87	AMEX	TOK	Fri, Apr 25, 2008	47.05	47.05	46.70	47.01
86	AMEX	TOK	Thu, Apr 24, 2008	46.65	46.92	46.47	46.92
85	AMEX	TOK	Wed, Apr 23, 2008	46.80	46.97	46.80	46.90
84	AMEX	TOK	Tue, Apr 22, 2008	47.00	47.00	46.71	46.71
83	AMEX	TOK	Mon, Apr 21, 2008	47.06	47.09	46.89	47.09
82	AMEX	TOK	Fri, Apr 18, 2008	46.74	47.09	46.73	47.00
81	AMEX	TOK	Thu, Apr 17, 2008	46.19	46.19	46.09	46.12
80	AMEX	TOK	Wed, Apr 16, 2008	45.91	46.55	45.91	46.55
79	AMEX	TOK	Tue, Apr 15, 2008	45.37	45.37	45.13	45.33
78	AMEX	TOK	Mon, Apr 14, 2008	45.25	45.25	45.00	45.12
77	AMEX	TOK	Fri, Apr 11, 2008	45.63	45.66	45.35	45.35
76	AMEX	TOK	Thu, Apr 10, 2008	45.92	46.21	45.75	46.09
75	AMEX	TOK	Wed, Apr 9, 2008	46.29	46.29	45.85	46.01
74	AMEX	TOK	Tue, Apr 8, 2008	46.24	46.28	46.16	46.21
73	AMEX	TOK	Mon, Apr 7, 2008	46.76	46.77	46.48	46.48
72	AMEX	TOK	Fri, Apr 4, 2008	46.19	46.60	46.17	46.32
71	AMEX	TOK	Thu, Apr 3, 2008	45.91	46.38	45.91	46.14
70	AMEX	TOK	Wed, Apr 2, 2008	46.16	46.30	45.91	46.09
69	AMEX	TOK	Tue, Apr 1, 2008	45.09	45.60	45.09	45.60
68	AMEX	TOK	Mon, Mar 31, 2008	44.26	44.59	44.26	44.59
67	AMEX	TOK	Fri, Mar 28, 2008	44.84	44.92	44.40	44.40
66	AMEX	TOK	Thu, Mar 27, 2008	45.30	45.30	44.72	44.72
65	AMEX	TOK	Wed, Mar 26, 2008	45.07	45.07	44.75	44.80
64	AMEX	TOK	Tue, Mar 25, 2008	44.73	45.16	44.70	45.16
63	AMEX	TOK	Mon, Mar 24, 2008	44.20	44.80	44.20	44.68
62	AMEX	TOK	Thu, Mar 20, 2008	43.15	43.45	43.00	43.35
61	AMEX	TOK	Wed, Mar 19, 2008	44.45	44.55	43.26	43.26
60	AMEX	TOK	Tue, Mar 18, 2008	43.69	43.92	43.69	43.85
59	AMEX	TOK	Mon, Mar 17, 2008	42.70	43.31	42.70	43.17
58	AMEX	TOK	Fri, Mar 14, 2008	44.68	44.68	43.25	43.25
57	AMEX	TOK	Thu, Mar 13, 2008	43.90	44.09	43.48	44.08
56	AMEX	TOK	Tue, Mar 11, 2008	43.90	43.90	43.23	43.48
55	AMEX	TOK	Mon, Mar 10, 2008	43.74	43.74	43.00	43.00
54	AMEX	TOK	Fri, Mar 7, 2008	43.72	44.09	43.45	43.60
53	AMEX	TOK	Thu, Mar 6, 2008	44.82	44.82	44.50	44.50
52	AMEX	TOK	Wed, Mar 5, 2008	44.63	44.99	44.50	44.50
51	AMEX	TOK	Tue, Mar 4, 2008	44.34	44.34	44.00	44.16
50	AMEX	TOK	Mon, Mar 3, 2008	44.51	44.51	44.25	44.50
49	AMEX	TOK	Fri, Feb 29, 2008	45.42	45.42	44.46	44.46
48	AMEX	TOK	Thu, Feb 28, 2008	45.93	45.93	45.64	45.76
47	AMEX	TOK	Wed, Feb 27, 2008	45.86	46.00	45.86	45.94
46	AMEX	TOK	Tue, Feb 26, 2008	45.66	45.99	45.66	45.99
45	AMEX	TOK	Mon, Feb 25, 2008	45.04	45.20	44.72	45.20
44	AMEX	TOK	Fri, Feb 22, 2008	44.79	44.79	44.20	44.42
43	AMEX	TOK	Thu, Feb 21, 2008	45.15	45.15	44.60	44.60
42	AMEX	TOK	Wed, Feb 20, 2008	44.30	44.31	44.24	44.24
41	AMEX	TOK	Tue, Feb 19, 2008	45.15	45.18	45.00	45.00
40	AMEX	TOK	Fri, Feb 15, 2008	44.38	44.48	44.15	44.31
39	AMEX	TOK	Thu, Feb 14, 2008	44.58	44.58	44.50	44.50
38	AMEX	TOK	Wed, Feb 13, 2008	44.58	44.58	44.58	44.58
37	AMEX	TOK	Tue, Feb 12, 2008	44.22	44.69	44.22	44.26
36	AMEX	TOK	Fri, Feb 8, 2008	45.61	45.61	43.22	43.22
35	AMEX	TOK	Thu, Feb 7, 2008	43.32	43.72	43.32	43.72
34	AMEX	TOK	Wed, Feb 6, 2008	44.18	44.35	43.00	43.80
33	AMEX	TOK	Tue, Feb 5, 2008	44.82	44.82	44.00	44.00
32	AMEX	TOK	Mon, Feb 4, 2008	45.98	45.98	45.63	45.63
31	AMEX	TOK	Fri, Feb 1, 2008	45.50	45.71	45.50	45.69
30	AMEX	TOK	Thu, Jan 31, 2008	44.11	45.26	43.90	45.19
29	AMEX	TOK	Wed, Jan 30, 2008	44.69	44.72	44.60	44.60
28	AMEX	TOK	Tue, Jan 29, 2008	44.79	44.79	44.65	44.67
27	AMEX	TOK	Mon, Jan 28, 2008	43.90	43.90	43.66	43.66
26	AMEX	TOK	Fri, Jan 25, 2008	47.00	47.00	44.20	44.20
25	AMEX	TOK	Thu, Jan 24, 2008	44.05	44.24	44.05	44.13
24	AMEX	TOK	Wed, Jan 23, 2008	41.84	42.45	41.50	41.50
23	AMEX	TOK	Tue, Jan 22, 2008	41.70	42.98	41.70	42.80
22	AMEX	TOK	Fri, Jan 18, 2008	44.61	44.61	43.74	43.74
21	AMEX	TOK	Thu, Jan 17, 2008	45.51	45.51	44.18	44.18
20	AMEX	TOK	Wed, Jan 16, 2008	45.62	45.62	45.50	45.50
19	AMEX	TOK	Tue, Jan 15, 2008	46.72	46.72	45.75	45.75
18	AMEX	TOK	Fri, Jan 11, 2008	46.94	46.94	46.50	46.50
17	AMEX	TOK	Thu, Jan 10, 2008	48.00	48.00	46.68	46.78
16	AMEX	TOK	Wed, Jan 9, 2008	46.66	46.66	46.50	46.50
15	AMEX	TOK	Tue, Jan 8, 2008	47.57	47.84	46.97	46.97
14	AMEX	TOK	Mon, Jan 7, 2008	47.40	47.53	47.00	47.14
13	AMEX	TOK	Fri, Jan 4, 2008	48.00	48.00	47.35	47.35
12	AMEX	TOK	Thu, Jan 3, 2008	48.43	48.43	48.43	48.43
11	AMEX	TOK	Wed, Jan 2, 2008	48.50	48.50	48.50	48.50
10	AMEX	TOK	Mon, Dec 31, 2007	48.90	48.90	48.90	48.90
9	AMEX	TOK	Fri, Dec 28, 2007	49.27	49.27	49.14	49.15
8	AMEX	TOK	Thu, Dec 27, 2007	49.25	49.25	48.98	48.98
7	AMEX	TOK	Wed, Dec 26, 2007	49.07	49.07	49.03	49.03
6	AMEX	TOK	Thu, Dec 20, 2007	47.96	47.96	47.81	47.81
5	AMEX	TOK	Wed, Dec 19, 2007	47.89	48.00	47.62	47.62
4	AMEX	TOK	Tue, Dec 18, 2007	48.00	48.00	47.50	47.50
3	AMEX	TOK	Mon, Dec 17, 2007	48.29	48.29	47.90	47.94
2	AMEX	TOK	Fri, Dec 14, 2007	52.89	52.89	48.87	48.87
1	AMEX	TOK	Wed, Dec 12, 2007	49.54	49.54	49.54	49.50
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Kokusai ETF AMEX:TOK 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