Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
TFM,05/31/12,55.45,59.10,55.40,58.12,1171718,1.97,3.51%
TFM,05/30/12,52.10,56.47,51.68,56.15,2319433,7.29,14.92%
TFM,05/29/12,48.55,49.35,47.96,48.86,367046,1.23,2.58%
TFM,05/25/12,47.75,48.64,46.99,47.63,170014,0.09,0.19%
TFM,05/24/12,47.00,47.65,46.56,47.54,445454,0.53,1.13%
TFM,05/23/12,48.63,48.92,46.68,47.01,405141,-1.86,-3.81%
TFM,05/22/12,48.55,49.51,48.25,48.87,326186,0.21,0.43%
TFM,05/21/12,48.38,49.20,47.75,48.66,168175,0.24,0.50%
TFM,05/18/12,48.76,49.21,47.57,48.42,315616,-0.31,-0.64%
TFM,05/17/12,48.80,49.20,48.17,48.73,286630,-0.09,-0.18%
TFM,05/16/12,48.89,49.94,48.73,48.82,204099,0.16,0.33%
TFM,05/15/12,48.39,48.99,47.47,48.66,175356,0.18,0.37%
TFM,05/14/12,48.75,48.86,47.56,48.48,246412,-0.70,-1.42%
TFM,05/11/12,50.38,50.63,48.92,49.18,195634,-1.37,-2.71%
TFM,05/10/12,50.07,51.35,48.80,50.55,108267,0.85,1.71%
TFM,05/09/12,49.52,51.10,49.06,49.70,217785,-0.14,-0.28%
TFM,05/08/12,50.23,50.41,49.29,49.84,345254,-0.81,-1.60%
TFM,05/07/12,51.02,51.74,50.47,50.65,215186,-0.56,-1.09%
TFM,05/04/12,50.30,51.52,49.45,51.21,377821,0.69,1.37%
TFM,05/03/12,51.36,51.37,49.96,50.52,218377,-0.58,-1.14%
TFM,05/02/12,49.18,51.34,48.94,51.10,342467,1.82,3.69%
TFM,05/01/12,51.02,51.45,48.99,49.28,580346,-1.89,-3.69%
TFM,04/30/12,54.34,54.97,50.95,51.17,427790,-3.00,-5.54%
TFM,04/27/12,52.61,54.37,52.21,54.17,460826,2.01,3.85%
TFM,04/26/12,51.17,52.93,50.60,52.16,224423,0.86,1.68%
TFM,04/25/12,51.00,52.04,51.00,51.30,180386,0.71,1.40%
TFM,04/24/12,51.57,52.28,50.18,50.59,495402,-1.08,-2.09%
TFM,04/23/12,52.19,52.20,50.65,51.67,312396,-1.43,-2.69%
TFM,04/20/12,54.04,54.57,52.85,53.10,321967,-0.17,-0.32%
TFM,04/19/12,52.52,53.72,52.07,53.27,266852,0.87,1.66%
TFM,04/18/12,52.19,52.60,51.81,52.40,305005,0.14,0.27%
TFM,04/17/12,51.89,52.50,51.59,52.26,387612,0.75,1.46%
TFM,04/16/12,51.84,52.28,51.25,51.51,251227,-0.30,-0.58%
TFM,04/13/12,51.59,52.10,51.03,51.81,377408,-0.20,-0.38%
TFM,04/12/12,49.72,52.38,49.64,52.01,735116,2.44,4.92%
TFM,04/11/12,48.85,49.62,48.38,49.57,243175,1.30,2.69%
TFM,04/10/12,48.45,49.13,47.88,48.27,257917,-0.09,-0.19%
TFM,04/09/12,48.21,49.37,47.68,48.36,250501,-0.14,-0.29%
TFM,04/05/12,48.14,49.48,48.00,48.50,130804,0.05,0.10%
TFM,04/04/12,48.60,48.90,47.96,48.45,170924,-0.42,-0.86%
TFM,04/03/12,49.22,49.41,48.64,48.87,117728,-0.30,-0.61%
TFM,04/02/12,47.91,49.45,47.00,49.17,165207,1.22,2.54%
TFM,03/30/12,49.16,49.16,47.77,47.95,183336,-0.77,-1.58%
TFM,03/29/12,48.40,49.06,48.20,48.72,98994,-0.15,-0.31%
TFM,03/28/12,48.93,49.16,48.30,48.87,151184,-0.09,-0.18%
TFM,03/27/12,48.81,49.85,48.63,48.96,241461,0.09,0.18%
TFM,03/26/12,48.71,49.08,47.86,48.87,464947,0.76,1.58%
TFM,03/23/12,46.90,48.39,46.22,48.11,270116,1.26,2.69%
TFM,03/22/12,46.84,48.32,46.30,46.85,154434,-0.32,-0.68%
TFM,03/21/12,47.24,47.85,46.95,47.17,221232,-0.07,-0.15%
TFM,03/20/12,47.77,47.77,46.81,47.24,303046,-0.89,-1.85%
TFM,03/19/12,48.23,49.58,47.34,48.13,432961,-0.22,-0.46%
TFM,03/16/12,49.02,49.25,48.26,48.35,236416,-0.45,-0.92%
TFM,03/15/12,48.41,48.82,48.27,48.80,162417,0.54,1.12%
TFM,03/14/12,48.89,49.15,47.97,48.26,305018,-0.44,-0.90%
TFM,03/13/12,48.11,49.18,47.51,48.70,1068023,1.46,3.09%
TFM,03/12/12,47.58,48.48,46.44,47.24,408310,-0.36,-0.76%
TFM,03/09/12,46.46,48.48,46.21,47.60,677240,1.13,2.43%
TFM,03/08/12,46.20,46.51,44.96,46.47,118966,1.23,2.72%
TFM,03/07/12,44.45,46.51,43.37,45.24,823535,0.43,0.96%
TFM,03/06/12,45.30,45.30,43.54,44.81,340574,-0.68,-1.49%
TFM,03/05/12,44.65,45.73,44.00,45.49,79496,0.79,1.77%
TFM,03/02/12,45.23,45.62,44.38,44.70,116944,-0.39,-0.86%