Tutor Perini Corp NYSE:TPC Historical Prices

Below are the 3748 trading days of historical prices for TPC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3748	NYSE	TPC	Fri, Apr 19, 2024	13.31	13.62	13.15	13.28
3747	NYSE	TPC	Thu, Apr 18, 2024	13.50	13.69	13.32	13.38
3746	NYSE	TPC	Wed, Apr 17, 2024	13.92	14.05	13.36	13.43
3745	NYSE	TPC	Tue, Apr 16, 2024	13.44	13.71	13.29	13.55
3744	NYSE	TPC	Mon, Apr 15, 2024	14.25	14.62	13.56	13.63
3743	NYSE	TPC	Fri, Apr 12, 2024	14.37	14.54	13.82	13.86
3742	NYSE	TPC	Thu, Apr 11, 2024	14.40	14.50	14.11	14.42
3741	NYSE	TPC	Wed, Apr 10, 2024	14.66	14.73	14.02	14.32
3740	NYSE	TPC	Tue, Apr 9, 2024	15.38	15.57	14.96	15.08
3739	NYSE	TPC	Mon, Apr 8, 2024	15.70	15.82	15.13	15.29
3738	NYSE	TPC	Fri, Apr 5, 2024	15.39	15.86	15.36	15.67
3737	NYSE	TPC	Thu, Apr 4, 2024	15.86	16.33	15.30	15.39
3736	NYSE	TPC	Wed, Apr 3, 2024	14.54	15.94	14.54	15.84
3735	NYSE	TPC	Tue, Apr 2, 2024	14.47	14.81	14.40	14.70
3734	NYSE	TPC	Mon, Apr 1, 2024	14.50	14.88	14.50	14.80
3733	NYSE	TPC	Thu, Mar 28, 2024	14.34	14.69	14.33	14.46
3732	NYSE	TPC	Wed, Mar 27, 2024	14.09	14.37	13.91	14.34
3731	NYSE	TPC	Tue, Mar 26, 2024	14.08	14.20	13.92	13.94
3730	NYSE	TPC	Mon, Mar 25, 2024	13.89	14.00	13.55	13.94
3729	NYSE	TPC	Fri, Mar 22, 2024	13.92	14.12	13.72	13.84
3728	NYSE	TPC	Thu, Mar 21, 2024	13.58	13.82	13.45	13.67
3727	NYSE	TPC	Wed, Mar 20, 2024	12.99	13.64	12.97	13.52
3726	NYSE	TPC	Tue, Mar 19, 2024	12.85	13.30	12.77	13.12
3725	NYSE	TPC	Mon, Mar 18, 2024	12.78	13.17	12.70	12.91
3724	NYSE	TPC	Fri, Mar 15, 2024	12.34	12.83	12.26	12.80
3723	NYSE	TPC	Thu, Mar 14, 2024	12.49	12.87	12.30	12.44
3722	NYSE	TPC	Wed, Mar 13, 2024	12.62	12.84	12.51	12.68
3721	NYSE	TPC	Tue, Mar 12, 2024	13.00	13.00	12.31	12.60
3720	NYSE	TPC	Mon, Mar 11, 2024	13.12	13.39	12.69	12.91
3719	NYSE	TPC	Fri, Mar 8, 2024	12.15	12.78	12.10	12.71
3718	NYSE	TPC	Thu, Mar 7, 2024	11.56	11.70	11.44	11.63
3717	NYSE	TPC	Wed, Mar 6, 2024	11.33	11.50	11.13	11.30
3716	NYSE	TPC	Tue, Mar 5, 2024	11.46	11.87	11.23	11.36
3715	NYSE	TPC	Mon, Mar 4, 2024	11.93	12.35	11.60	11.61
3714	NYSE	TPC	Fri, Mar 1, 2024	11.43	12.05	11.18	11.85
3713	NYSE	TPC	Thu, Feb 29, 2024	10.60	12.39	10.32	11.33
3712	NYSE	TPC	Wed, Feb 28, 2024	9.03	9.41	9.03	9.24
3711	NYSE	TPC	Tue, Feb 27, 2024	9.25	9.34	9.05	9.06
3710	NYSE	TPC	Mon, Feb 26, 2024	9.06	9.21	9.01	9.15
3709	NYSE	TPC	Fri, Feb 23, 2024	8.80	9.12	8.79	9.09
3708	NYSE	TPC	Thu, Feb 22, 2024	8.80	8.99	8.73	8.84
3707	NYSE	TPC	Wed, Feb 21, 2024	8.81	8.89	8.68	8.82
3706	NYSE	TPC	Tue, Feb 20, 2024	9.05	9.10	8.80	8.88
3705	NYSE	TPC	Fri, Feb 16, 2024	9.18	9.35	9.07	9.23
3704	NYSE	TPC	Thu, Feb 15, 2024	9.10	9.35	8.99	9.34
3703	NYSE	TPC	Wed, Feb 14, 2024	8.63	9.05	8.63	9.03
3702	NYSE	TPC	Tue, Feb 13, 2024	8.94	8.94	8.45	8.47
3701	NYSE	TPC	Mon, Feb 12, 2024	8.95	9.26	8.95	9.19
3700	NYSE	TPC	Fri, Feb 9, 2024	8.83	8.92	8.70	8.91
3699	NYSE	TPC	Thu, Feb 8, 2024	8.80	8.96	8.78	8.86
3698	NYSE	TPC	Wed, Feb 7, 2024	8.95	8.95	8.71	8.82
3697	NYSE	TPC	Tue, Feb 6, 2024	8.71	8.91	8.71	8.90
3696	NYSE	TPC	Mon, Feb 5, 2024	8.78	8.78	8.52	8.70
3695	NYSE	TPC	Fri, Feb 2, 2024	9.01	9.03	8.74	8.85
3694	NYSE	TPC	Thu, Feb 1, 2024	9.00	9.17	8.87	9.14
3693	NYSE	TPC	Wed, Jan 31, 2024	9.00	9.47	8.95	8.96
3692	NYSE	TPC	Tue, Jan 30, 2024	9.02	9.16	8.88	8.97
3691	NYSE	TPC	Mon, Jan 29, 2024	8.81	9.08	8.72	9.06
3690	NYSE	TPC	Fri, Jan 26, 2024	8.92	8.97	8.67	8.82
3689	NYSE	TPC	Thu, Jan 25, 2024	8.72	8.88	8.65	8.84
3688	NYSE	TPC	Wed, Jan 24, 2024	8.60	8.74	8.47	8.53
3687	NYSE	TPC	Tue, Jan 23, 2024	8.62	8.64	8.34	8.49
3686	NYSE	TPC	Mon, Jan 22, 2024	8.25	8.50	8.24	8.49
3685	NYSE	TPC	Fri, Jan 19, 2024	8.16	8.22	7.83	8.14
3684	NYSE	TPC	Thu, Jan 18, 2024	8.37	8.37	7.98	8.08
3683	NYSE	TPC	Wed, Jan 17, 2024	8.51	8.56	8.12	8.33
3682	NYSE	TPC	Tue, Jan 16, 2024	8.70	8.77	8.62	8.73
3681	NYSE	TPC	Fri, Jan 12, 2024	9.06	9.06	8.79	8.83
3680	NYSE	TPC	Thu, Jan 11, 2024	8.97	9.07	8.82	8.89
3679	NYSE	TPC	Wed, Jan 10, 2024	8.70	9.03	8.70	9.03
3678	NYSE	TPC	Tue, Jan 9, 2024	8.99	9.00	8.57	8.75
3677	NYSE	TPC	Mon, Jan 8, 2024	8.89	9.16	8.89	9.08
3676	NYSE	TPC	Fri, Jan 5, 2024	8.70	9.02	8.61	8.90
3675	NYSE	TPC	Thu, Jan 4, 2024	8.90	8.98	8.71	8.77
3674	NYSE	TPC	Wed, Jan 3, 2024	8.94	8.98	8.79	8.79
3673	NYSE	TPC	Tue, Jan 2, 2024	9.01	9.07	8.94	9.04
3672	NYSE	TPC	Fri, Dec 29, 2023	9.08	9.35	9.05	9.10
3671	NYSE	TPC	Thu, Dec 28, 2023	9.06	9.28	8.97	9.10
3670	NYSE	TPC	Wed, Dec 27, 2023	9.01	9.26	9.00	9.10
3669	NYSE	TPC	Tue, Dec 26, 2023	8.85	9.20	8.77	9.02
3668	NYSE	TPC	Fri, Dec 22, 2023	8.73	8.88	8.72	8.81
3667	NYSE	TPC	Thu, Dec 21, 2023	8.53	8.71	8.53	8.70
3666	NYSE	TPC	Wed, Dec 20, 2023	8.72	8.96	8.51	8.53
3665	NYSE	TPC	Tue, Dec 19, 2023	8.67	8.91	8.52	8.78
3664	NYSE	TPC	Mon, Dec 18, 2023	8.88	8.91	8.62	8.66
3663	NYSE	TPC	Fri, Dec 15, 2023	9.00	9.15	8.80	8.85
3662	NYSE	TPC	Thu, Dec 14, 2023	8.97	9.10	8.79	8.96
3661	NYSE	TPC	Wed, Dec 13, 2023	8.47	8.79	8.33	8.79
3660	NYSE	TPC	Tue, Dec 12, 2023	8.29	8.51	8.21	8.45
3659	NYSE	TPC	Mon, Dec 11, 2023	8.44	8.49	8.29	8.31
3658	NYSE	TPC	Fri, Dec 8, 2023	8.51	8.71	8.41	8.42
3657	NYSE	TPC	Thu, Dec 7, 2023	8.44	8.66	8.41	8.54
3656	NYSE	TPC	Wed, Dec 6, 2023	8.59	8.77	8.44	8.46
3655	NYSE	TPC	Tue, Dec 5, 2023	8.77	8.77	8.45	8.53
3654	NYSE	TPC	Mon, Dec 4, 2023	8.50	8.80	8.10	8.77
3653	NYSE	TPC	Fri, Dec 1, 2023	8.30	8.67	8.27	8.49
3652	NYSE	TPC	Thu, Nov 30, 2023	8.43	8.55	8.30	8.37
3651	NYSE	TPC	Wed, Nov 29, 2023	8.24	8.44	8.24	8.34
3650	NYSE	TPC	Tue, Nov 28, 2023	8.24	8.30	8.06	8.17
3649	NYSE	TPC	Mon, Nov 27, 2023	8.28	8.36	8.25	8.36
3648	NYSE	TPC	Fri, Nov 24, 2023	8.20	8.39	8.13	8.36
3647	NYSE	TPC	Wed, Nov 22, 2023	8.13	8.38	8.08	8.14
3646	NYSE	TPC	Tue, Nov 21, 2023	8.05	8.23	7.97	8.13
3645	NYSE	TPC	Mon, Nov 20, 2023	8.27	8.27	8.05	8.11
3644	NYSE	TPC	Fri, Nov 17, 2023	7.87	8.21	7.84	8.19
3643	NYSE	TPC	Thu, Nov 16, 2023	8.04	8.04	7.74	7.79
3642	NYSE	TPC	Wed, Nov 15, 2023	8.40	8.45	8.02	8.04
3641	NYSE	TPC	Tue, Nov 14, 2023	8.22	8.33	7.96	8.31
3640	NYSE	TPC	Mon, Nov 13, 2023	7.43	8.05	7.23	7.91
3639	NYSE	TPC	Fri, Nov 10, 2023	7.24	7.51	6.86	7.35
3638	NYSE	TPC	Thu, Nov 9, 2023	7.65	7.83	7.26	7.36
3637	NYSE	TPC	Wed, Nov 8, 2023	7.50	7.60	7.47	7.59
3636	NYSE	TPC	Tue, Nov 7, 2023	7.41	7.55	7.26	7.46
3635	NYSE	TPC	Mon, Nov 6, 2023	7.28	7.55	7.17	7.52
3634	NYSE	TPC	Fri, Nov 3, 2023	7.25	7.47	7.12	7.31
3633	NYSE	TPC	Thu, Nov 2, 2023	7.18	7.27	6.90	7.13
3632	NYSE	TPC	Wed, Nov 1, 2023	7.14	7.14	6.86	7.07
3631	NYSE	TPC	Tue, Oct 31, 2023	7.12	7.26	7.05	7.21
3630	NYSE	TPC	Mon, Oct 30, 2023	7.14	7.17	6.97	7.10
3629	NYSE	TPC	Fri, Oct 27, 2023	7.17	7.23	6.95	7.00
3628	NYSE	TPC	Thu, Oct 26, 2023	7.14	7.34	7.00	7.20
3627	NYSE	TPC	Wed, Oct 25, 2023	7.05	7.14	6.97	7.11
3626	NYSE	TPC	Tue, Oct 24, 2023	7.22	7.24	6.96	7.12
3625	NYSE	TPC	Mon, Oct 23, 2023	6.93	7.17	6.85	7.11
3624	NYSE	TPC	Fri, Oct 20, 2023	7.15	7.27	6.87	6.95
3623	NYSE	TPC	Thu, Oct 19, 2023	7.25	7.30	6.89	6.99
3622	NYSE	TPC	Wed, Oct 18, 2023	7.47	7.47	7.17	7.28
3621	NYSE	TPC	Tue, Oct 17, 2023	7.37	7.62	7.30	7.54
3620	NYSE	TPC	Mon, Oct 16, 2023	7.45	7.53	7.37	7.41
3619	NYSE	TPC	Fri, Oct 13, 2023	7.61	7.65	7.27	7.32
3618	NYSE	TPC	Thu, Oct 12, 2023	7.78	7.78	7.54	7.61
3617	NYSE	TPC	Wed, Oct 11, 2023	7.78	7.87	7.65	7.74
3616	NYSE	TPC	Tue, Oct 10, 2023	7.51	7.79	7.51	7.73
3615	NYSE	TPC	Mon, Oct 9, 2023	7.49	7.60	7.37	7.50
3614	NYSE	TPC	Fri, Oct 6, 2023	7.48	7.70	7.42	7.57
3613	NYSE	TPC	Thu, Oct 5, 2023	7.65	7.74	7.39	7.54
3612	NYSE	TPC	Wed, Oct 4, 2023	7.54	7.73	7.48	7.68
3611	NYSE	TPC	Tue, Oct 3, 2023	7.76	7.76	7.60	7.61
3610	NYSE	TPC	Mon, Oct 2, 2023	7.79	7.82	7.63	7.79
3609	NYSE	TPC	Fri, Sep 29, 2023	8.02	8.02	7.78	7.83
3608	NYSE	TPC	Thu, Sep 28, 2023	7.96	8.06	7.87	7.87
3607	NYSE	TPC	Wed, Sep 27, 2023	7.82	7.98	7.74	7.94
3606	NYSE	TPC	Tue, Sep 26, 2023	7.67	7.87	7.62	7.75
3605	NYSE	TPC	Mon, Sep 25, 2023	7.76	7.91	7.66	7.71
3604	NYSE	TPC	Fri, Sep 22, 2023	7.81	7.94	7.80	7.81
3603	NYSE	TPC	Thu, Sep 21, 2023	7.87	7.93	7.76	7.81
3602	NYSE	TPC	Wed, Sep 20, 2023	7.99	8.30	7.99	8.02
3601	NYSE	TPC	Tue, Sep 19, 2023	7.90	8.03	7.81	7.93
3600	NYSE	TPC	Mon, Sep 18, 2023	7.95	8.26	7.91	7.97
3599	NYSE	TPC	Fri, Sep 15, 2023	7.96	8.00	7.77	7.88
3598	NYSE	TPC	Thu, Sep 14, 2023	8.09	8.21	7.92	8.02
3597	NYSE	TPC	Wed, Sep 13, 2023	8.04	8.20	7.77	8.05
3596	NYSE	TPC	Tue, Sep 12, 2023	8.33	8.40	7.87	7.88
3595	NYSE	TPC	Mon, Sep 11, 2023	8.26	8.35	8.22	8.32
3594	NYSE	TPC	Fri, Sep 8, 2023	8.16	8.23	8.00	8.19
3593	NYSE	TPC	Thu, Sep 7, 2023	8.50	8.50	7.95	8.13
3592	NYSE	TPC	Wed, Sep 6, 2023	8.59	8.71	8.50	8.66
3591	NYSE	TPC	Tue, Sep 5, 2023	8.81	8.81	8.26	8.58
3590	NYSE	TPC	Fri, Sep 1, 2023	8.92	9.11	8.84	8.85
3589	NYSE	TPC	Thu, Aug 31, 2023	8.88	8.97	8.77	8.89
3588	NYSE	TPC	Wed, Aug 30, 2023	8.79	9.06	8.79	8.83
3587	NYSE	TPC	Tue, Aug 29, 2023	8.98	8.98	8.70	8.83
3586	NYSE	TPC	Mon, Aug 28, 2023	8.96	9.06	8.96	9.01
3585	NYSE	TPC	Fri, Aug 25, 2023	8.93	9.02	8.72	8.94
3584	NYSE	TPC	Thu, Aug 24, 2023	8.90	9.27	8.82	8.91
3583	NYSE	TPC	Wed, Aug 23, 2023	8.86	9.09	8.81	8.98
3582	NYSE	TPC	Tue, Aug 22, 2023	8.60	8.95	8.59	8.88
3581	NYSE	TPC	Mon, Aug 21, 2023	8.40	8.53	8.29	8.52
3580	NYSE	TPC	Fri, Aug 18, 2023	8.15	8.42	8.15	8.36
3579	NYSE	TPC	Thu, Aug 17, 2023	8.46	8.57	8.22	8.26
3578	NYSE	TPC	Wed, Aug 16, 2023	8.65	8.80	8.43	8.45
3577	NYSE	TPC	Tue, Aug 15, 2023	8.70	8.76	8.56	8.67
3576	NYSE	TPC	Mon, Aug 14, 2023	8.70	8.87	8.47	8.81
3575	NYSE	TPC	Fri, Aug 11, 2023	8.73	8.91	8.72	8.76
3574	NYSE	TPC	Thu, Aug 10, 2023	8.93	9.09	8.59	8.81
3573	NYSE	TPC	Wed, Aug 9, 2023	9.28	9.28	8.86	8.88
3572	NYSE	TPC	Tue, Aug 8, 2023	8.32	9.32	8.23	9.30
3571	NYSE	TPC	Mon, Aug 7, 2023	8.04	8.33	7.95	8.30
3570	NYSE	TPC	Fri, Aug 4, 2023	8.08	8.16	6.59	8.04
3569	NYSE	TPC	Thu, Aug 3, 2023	8.29	8.45	8.13	8.36
3568	NYSE	TPC	Wed, Aug 2, 2023	8.52	8.63	8.32	8.37
3567	NYSE	TPC	Tue, Aug 1, 2023	8.45	8.73	8.32	8.69
3566	NYSE	TPC	Mon, Jul 31, 2023	8.30	8.48	8.27	8.45
3565	NYSE	TPC	Fri, Jul 28, 2023	8.37	8.48	8.19	8.27
3564	NYSE	TPC	Thu, Jul 27, 2023	8.50	8.58	8.08	8.30
3563	NYSE	TPC	Wed, Jul 26, 2023	8.41	8.55	8.33	8.49
3562	NYSE	TPC	Tue, Jul 25, 2023	8.33	8.48	8.25	8.42
3561	NYSE	TPC	Mon, Jul 24, 2023	8.05	8.44	8.05	8.42
3560	NYSE	TPC	Fri, Jul 21, 2023	8.34	8.34	7.93	8.05
3559	NYSE	TPC	Thu, Jul 20, 2023	8.22	8.57	8.16	8.27
3558	NYSE	TPC	Wed, Jul 19, 2023	7.96	8.54	7.89	8.25
3557	NYSE	TPC	Tue, Jul 18, 2023	7.38	7.84	7.30	7.82
3556	NYSE	TPC	Mon, Jul 17, 2023	7.30	7.43	7.19	7.38
3555	NYSE	TPC	Fri, Jul 14, 2023	7.55	7.59	7.20	7.31
3554	NYSE	TPC	Thu, Jul 13, 2023	7.66	7.66	7.47	7.57
3553	NYSE	TPC	Wed, Jul 12, 2023	7.60	7.70	7.51	7.62
3552	NYSE	TPC	Tue, Jul 11, 2023	7.41	7.58	7.30	7.55
3551	NYSE	TPC	Mon, Jul 10, 2023	7.43	7.54	7.33	7.38
3550	NYSE	TPC	Fri, Jul 7, 2023	6.98	7.55	6.92	7.47
3549	NYSE	TPC	Thu, Jul 6, 2023	6.82	7.07	6.60	6.98
3548	NYSE	TPC	Wed, Jul 5, 2023	7.16	7.23	6.94	6.96
3547	NYSE	TPC	Mon, Jul 3, 2023	7.06	7.28	7.06	7.21
3546	NYSE	TPC	Fri, Jun 30, 2023	7.00	7.20	6.99	7.15
3545	NYSE	TPC	Thu, Jun 29, 2023	6.54	6.96	6.50	6.93
3544	NYSE	TPC	Wed, Jun 28, 2023	6.45	6.55	6.42	6.55
3543	NYSE	TPC	Tue, Jun 27, 2023	6.38	6.50	6.31	6.47
3542	NYSE	TPC	Mon, Jun 26, 2023	6.55	6.71	6.35	6.36
3541	NYSE	TPC	Fri, Jun 23, 2023	6.54	6.80	6.45	6.60
3540	NYSE	TPC	Thu, Jun 22, 2023	6.51	6.73	6.39	6.70
3539	NYSE	TPC	Wed, Jun 21, 2023	6.48	6.63	6.41	6.51
3538	NYSE	TPC	Tue, Jun 20, 2023	6.49	6.57	6.38	6.50
3537	NYSE	TPC	Fri, Jun 16, 2023	6.96	6.97	6.57	6.59
3536	NYSE	TPC	Thu, Jun 15, 2023	6.78	7.02	6.75	6.85
3535	NYSE	TPC	Wed, Jun 14, 2023	7.04	7.18	6.82	6.85
3534	NYSE	TPC	Tue, Jun 13, 2023	6.98	7.19	6.98	7.05
3533	NYSE	TPC	Mon, Jun 12, 2023	6.79	7.14	6.73	6.98
3532	NYSE	TPC	Fri, Jun 9, 2023	6.88	6.92	6.73	6.80
3531	NYSE	TPC	Thu, Jun 8, 2023	6.93	6.96	6.58	6.91
3530	NYSE	TPC	Wed, Jun 7, 2023	6.81	7.20	6.81	6.95
3529	NYSE	TPC	Tue, Jun 6, 2023	6.32	6.82	6.31	6.75
3528	NYSE	TPC	Mon, Jun 5, 2023	6.33	6.36	6.03	6.31
3527	NYSE	TPC	Fri, Jun 2, 2023	5.86	6.32	5.86	6.31
3526	NYSE	TPC	Thu, Jun 1, 2023	5.50	5.79	5.38	5.72
3525	NYSE	TPC	Wed, May 31, 2023	5.65	5.74	5.24	5.40
3524	NYSE	TPC	Tue, May 30, 2023	5.93	6.00	5.66	5.67
3523	NYSE	TPC	Fri, May 26, 2023	5.93	6.02	5.82	5.93
3522	NYSE	TPC	Thu, May 25, 2023	5.84	5.99	5.79	5.93
3521	NYSE	TPC	Wed, May 24, 2023	6.05	6.05	5.78	5.88
3520	NYSE	TPC	Tue, May 23, 2023	5.95	6.35	5.95	6.07
3519	NYSE	TPC	Mon, May 22, 2023	6.08	6.28	5.83	6.00
3518	NYSE	TPC	Fri, May 19, 2023	6.28	6.28	5.82	5.85
3517	NYSE	TPC	Thu, May 18, 2023	5.62	6.26	5.61	6.18
3516	NYSE	TPC	Wed, May 17, 2023	5.24	5.73	5.11	5.66
3515	NYSE	TPC	Tue, May 16, 2023	5.21	5.28	5.06	5.18
3514	NYSE	TPC	Mon, May 15, 2023	5.46	5.49	5.23	5.26
3513	NYSE	TPC	Fri, May 12, 2023	5.58	5.70	5.43	5.47
3512	NYSE	TPC	Thu, May 11, 2023	5.35	5.64	5.31	5.57
3511	NYSE	TPC	Wed, May 10, 2023	5.55	5.58	5.36	5.47
3510	NYSE	TPC	Tue, May 9, 2023	5.38	5.47	5.23	5.42
3509	NYSE	TPC	Mon, May 8, 2023	6.03	6.14	5.40	5.47
3508	NYSE	TPC	Fri, May 5, 2023	5.08	6.04	4.90	5.92
3507	NYSE	TPC	Thu, May 4, 2023	5.88	5.98	5.67	5.86
3506	NYSE	TPC	Wed, May 3, 2023	5.70	6.11	5.68	5.92
3505	NYSE	TPC	Tue, May 2, 2023	5.56	5.69	5.42	5.63
3504	NYSE	TPC	Mon, May 1, 2023	5.29	6.75	5.29	5.70
3503	NYSE	TPC	Fri, Apr 28, 2023	5.14	5.35	5.14	5.30
3502	NYSE	TPC	Thu, Apr 27, 2023	5.17	5.40	5.09	5.14
3501	NYSE	TPC	Wed, Apr 26, 2023	5.26	5.39	5.07	5.14
3500	NYSE	TPC	Tue, Apr 25, 2023	5.43	5.62	5.29	5.35
3499	NYSE	TPC	Mon, Apr 24, 2023	5.11	5.58	5.01	5.54
3498	NYSE	TPC	Fri, Apr 21, 2023	5.31	5.31	4.92	5.06
3497	NYSE	TPC	Thu, Apr 20, 2023	5.50	5.59	5.23	5.30
3496	NYSE	TPC	Wed, Apr 19, 2023	5.59	5.65	5.39	5.50
3495	NYSE	TPC	Tue, Apr 18, 2023	5.62	5.73	5.53	5.69
3494	NYSE	TPC	Mon, Apr 17, 2023	5.32	5.66	5.29	5.62
3493	NYSE	TPC	Fri, Apr 14, 2023	5.48	5.59	5.30	5.34
3492	NYSE	TPC	Thu, Apr 13, 2023	5.42	5.46	5.25	5.43
3491	NYSE	TPC	Wed, Apr 12, 2023	5.72	5.72	5.34	5.38
3490	NYSE	TPC	Tue, Apr 11, 2023	5.83	5.86	5.65	5.67
3489	NYSE	TPC	Mon, Apr 10, 2023	5.75	5.86	5.62	5.80
3488	NYSE	TPC	Thu, Apr 6, 2023	5.76	5.93	5.63	5.75
3487	NYSE	TPC	Wed, Apr 5, 2023	5.80	5.90	5.55	5.71
3486	NYSE	TPC	Tue, Apr 4, 2023	6.18	6.18	5.75	5.88
3485	NYSE	TPC	Mon, Apr 3, 2023	6.20	6.25	5.95	6.12
3484	NYSE	TPC	Fri, Mar 31, 2023	6.00	6.20	6.00	6.17
3483	NYSE	TPC	Thu, Mar 30, 2023	6.02	6.14	5.90	5.95
3482	NYSE	TPC	Wed, Mar 29, 2023	5.96	5.99	5.77	5.97
3481	NYSE	TPC	Tue, Mar 28, 2023	6.08	6.14	5.82	5.87
3480	NYSE	TPC	Mon, Mar 27, 2023	6.06	6.17	5.96	6.10
3479	NYSE	TPC	Fri, Mar 24, 2023	5.76	5.96	5.64	5.90
3478	NYSE	TPC	Thu, Mar 23, 2023	6.22	6.32	5.83	5.87
3477	NYSE	TPC	Wed, Mar 22, 2023	6.58	6.66	6.21	6.22
3476	NYSE	TPC	Tue, Mar 21, 2023	6.51	6.78	6.50	6.55
3475	NYSE	TPC	Mon, Mar 20, 2023	6.14	6.54	6.14	6.32
3474	NYSE	TPC	Fri, Mar 17, 2023	5.99	6.19	5.67	6.13
3473	NYSE	TPC	Thu, Mar 16, 2023	6.89	6.99	5.46	6.16
3472	NYSE	TPC	Wed, Mar 15, 2023	7.18	7.32	6.89	7.17
3471	NYSE	TPC	Tue, Mar 14, 2023	7.50	7.65	7.39	7.45
3470	NYSE	TPC	Mon, Mar 13, 2023	7.55	7.65	7.10	7.20
3469	NYSE	TPC	Fri, Mar 10, 2023	8.38	8.48	7.67	7.75
3468	NYSE	TPC	Thu, Mar 9, 2023	8.69	8.80	8.42	8.43
3467	NYSE	TPC	Wed, Mar 8, 2023	8.73	8.77	8.50	8.66
3466	NYSE	TPC	Tue, Mar 7, 2023	8.64	8.91	8.58	8.70
3465	NYSE	TPC	Mon, Mar 6, 2023	8.84	8.87	8.48	8.62
3464	NYSE	TPC	Fri, Mar 3, 2023	8.75	8.97	8.66	8.83
3463	NYSE	TPC	Thu, Mar 2, 2023	8.30	8.74	8.26	8.69
3462	NYSE	TPC	Wed, Mar 1, 2023	8.11	8.44	8.09	8.37
3461	NYSE	TPC	Tue, Feb 28, 2023	8.26	8.33	8.10	8.11
3460	NYSE	TPC	Mon, Feb 27, 2023	8.58	8.64	8.24	8.32
3459	NYSE	TPC	Fri, Feb 24, 2023	8.50	8.73	8.40	8.50
3458	NYSE	TPC	Thu, Feb 23, 2023	8.54	8.94	8.54	8.70
3457	NYSE	TPC	Wed, Feb 22, 2023	8.44	8.65	8.43	8.48
3456	NYSE	TPC	Tue, Feb 21, 2023	8.83	8.85	8.46	8.47
3455	NYSE	TPC	Fri, Feb 17, 2023	8.87	9.12	8.84	8.97
3454	NYSE	TPC	Thu, Feb 16, 2023	8.66	8.89	8.64	8.80
3453	NYSE	TPC	Wed, Feb 15, 2023	8.50	8.84	8.49	8.80
3452	NYSE	TPC	Tue, Feb 14, 2023	8.48	8.71	8.47	8.63
3451	NYSE	TPC	Mon, Feb 13, 2023	8.48	8.61	8.38	8.53
3450	NYSE	TPC	Fri, Feb 10, 2023	8.54	8.59	8.37	8.46
3449	NYSE	TPC	Thu, Feb 9, 2023	9.39	9.39	8.48	8.56
3448	NYSE	TPC	Wed, Feb 8, 2023	9.56	9.60	9.16	9.25
3447	NYSE	TPC	Tue, Feb 7, 2023	9.40	9.59	9.30	9.55
3446	NYSE	TPC	Mon, Feb 6, 2023	9.21	9.45	9.20	9.41
3445	NYSE	TPC	Fri, Feb 3, 2023	9.37	9.48	9.29	9.36
3444	NYSE	TPC	Thu, Feb 2, 2023	9.21	9.39	9.11	9.39
3443	NYSE	TPC	Wed, Feb 1, 2023	9.13	9.32	8.96	9.16
3442	NYSE	TPC	Tue, Jan 31, 2023	8.92	9.23	8.90	9.17
3441	NYSE	TPC	Mon, Jan 30, 2023	9.05	9.12	8.84	8.91
3440	NYSE	TPC	Fri, Jan 27, 2023	8.99	9.17	8.98	9.06
3439	NYSE	TPC	Thu, Jan 26, 2023	8.90	9.03	8.82	8.98
3438	NYSE	TPC	Wed, Jan 25, 2023	8.63	8.91	8.55	8.84
3437	NYSE	TPC	Tue, Jan 24, 2023	8.62	8.74	8.48	8.65
3436	NYSE	TPC	Mon, Jan 23, 2023	8.93	8.93	8.60	8.68
3435	NYSE	TPC	Fri, Jan 20, 2023	8.67	8.91	8.52	8.86
3434	NYSE	TPC	Thu, Jan 19, 2023	8.38	8.56	8.32	8.56
3433	NYSE	TPC	Wed, Jan 18, 2023	8.41	8.79	8.31	8.47
3432	NYSE	TPC	Tue, Jan 17, 2023	8.56	8.61	8.29	8.32
3431	NYSE	TPC	Fri, Jan 13, 2023	8.42	8.56	8.14	8.55
3430	NYSE	TPC	Thu, Jan 12, 2023	8.20	8.51	8.19	8.48
3429	NYSE	TPC	Wed, Jan 11, 2023	7.90	8.26	7.90	8.09
3428	NYSE	TPC	Tue, Jan 10, 2023	7.87	7.88	7.64	7.86
3427	NYSE	TPC	Mon, Jan 9, 2023	8.07	8.21	7.80	7.89
3426	NYSE	TPC	Fri, Jan 6, 2023	7.84	8.06	7.84	8.02
3425	NYSE	TPC	Thu, Jan 5, 2023	7.60	7.79	7.53	7.78
3424	NYSE	TPC	Wed, Jan 4, 2023	7.66	7.77	7.57	7.69
3423	NYSE	TPC	Tue, Jan 3, 2023	7.62	7.77	7.44	7.55
3422	NYSE	TPC	Fri, Dec 30, 2022	7.49	7.68	7.48	7.55
3421	NYSE	TPC	Thu, Dec 29, 2022	7.51	7.82	7.49	7.62
3420	NYSE	TPC	Wed, Dec 28, 2022	7.64	7.77	7.47	7.49
3419	NYSE	TPC	Tue, Dec 27, 2022	7.54	7.71	7.40	7.62
3418	NYSE	TPC	Fri, Dec 23, 2022	7.53	7.61	7.42	7.54
3417	NYSE	TPC	Thu, Dec 22, 2022	7.52	7.53	7.30	7.48
3416	NYSE	TPC	Wed, Dec 21, 2022	7.76	7.81	7.60	7.61
3415	NYSE	TPC	Tue, Dec 20, 2022	7.73	7.91	7.65	7.68
3414	NYSE	TPC	Mon, Dec 19, 2022	7.61	7.76	7.46	7.70
3413	NYSE	TPC	Fri, Dec 16, 2022	7.43	7.65	7.32	7.61
3412	NYSE	TPC	Thu, Dec 15, 2022	7.54	7.56	7.29	7.52
3411	NYSE	TPC	Wed, Dec 14, 2022	7.62	7.81	7.52	7.60
3410	NYSE	TPC	Tue, Dec 13, 2022	7.60	7.85	7.50	7.53
3409	NYSE	TPC	Mon, Dec 12, 2022	7.58	7.61	7.37	7.46
3408	NYSE	TPC	Fri, Dec 9, 2022	7.60	7.74	7.50	7.54
3407	NYSE	TPC	Thu, Dec 8, 2022	7.50	7.83	7.38	7.66
3406	NYSE	TPC	Wed, Dec 7, 2022	7.55	7.66	7.43	7.44
3405	NYSE	TPC	Tue, Dec 6, 2022	7.32	7.61	7.31	7.58
3404	NYSE	TPC	Mon, Dec 5, 2022	7.28	7.33	7.09	7.29
3403	NYSE	TPC	Fri, Dec 2, 2022	7.45	7.45	7.24	7.37
3402	NYSE	TPC	Thu, Dec 1, 2022	7.27	7.68	7.17	7.53
3401	NYSE	TPC	Wed, Nov 30, 2022	7.09	7.16	6.77	7.15
3400	NYSE	TPC	Tue, Nov 29, 2022	7.27	7.37	7.04	7.11
3399	NYSE	TPC	Mon, Nov 28, 2022	7.95	7.97	7.29	7.31
3398	NYSE	TPC	Fri, Nov 25, 2022	7.76	8.11	7.76	7.98
3397	NYSE	TPC	Wed, Nov 23, 2022	8.10	8.10	7.83	7.84
3396	NYSE	TPC	Tue, Nov 22, 2022	7.98	8.16	7.92	8.10
3395	NYSE	TPC	Mon, Nov 21, 2022	7.53	8.00	7.47	7.96
3394	NYSE	TPC	Fri, Nov 18, 2022	7.39	7.44	7.24	7.40
3393	NYSE	TPC	Thu, Nov 17, 2022	6.90	7.24	6.90	7.24
3392	NYSE	TPC	Wed, Nov 16, 2022	7.21	7.25	7.02	7.08
3391	NYSE	TPC	Tue, Nov 15, 2022	7.09	7.37	7.09	7.22
3390	NYSE	TPC	Mon, Nov 14, 2022	7.35	7.45	7.05	7.08
3389	NYSE	TPC	Fri, Nov 11, 2022	7.35	7.72	7.30	7.39
3388	NYSE	TPC	Thu, Nov 10, 2022	7.36	7.62	7.15	7.53
3387	NYSE	TPC	Wed, Nov 9, 2022	7.46	7.46	6.90	7.10
3386	NYSE	TPC	Tue, Nov 8, 2022	7.67	7.85	7.39	7.52
3385	NYSE	TPC	Mon, Nov 7, 2022	7.46	7.79	7.33	7.77
3384	NYSE	TPC	Fri, Nov 4, 2022	7.49	7.51	7.21	7.38
3383	NYSE	TPC	Thu, Nov 3, 2022	7.28	7.56	6.90	7.41
3382	NYSE	TPC	Wed, Nov 2, 2022	7.45	7.46	6.98	6.99
3381	NYSE	TPC	Tue, Nov 1, 2022	7.49	7.56	7.34	7.46
3380	NYSE	TPC	Mon, Oct 31, 2022	7.23	7.53	7.17	7.42
3379	NYSE	TPC	Fri, Oct 28, 2022	7.06	7.44	7.06	7.36
3378	NYSE	TPC	Thu, Oct 27, 2022	6.98	7.31	6.97	7.01
3377	NYSE	TPC	Wed, Oct 26, 2022	6.87	7.07	6.74	6.90
3376	NYSE	TPC	Tue, Oct 25, 2022	6.65	6.93	6.65	6.78
3375	NYSE	TPC	Mon, Oct 24, 2022	6.37	6.75	6.24	6.69
3374	NYSE	TPC	Fri, Oct 21, 2022	6.11	6.41	6.00	6.28
3373	NYSE	TPC	Thu, Oct 20, 2022	6.09	6.41	6.05	6.06
3372	NYSE	TPC	Wed, Oct 19, 2022	6.03	6.32	5.90	6.14
3371	NYSE	TPC	Tue, Oct 18, 2022	6.27	6.37	6.08	6.12
3370	NYSE	TPC	Mon, Oct 17, 2022	5.88	6.13	5.88	6.08
3369	NYSE	TPC	Fri, Oct 14, 2022	5.95	5.96	5.76	5.80
3368	NYSE	TPC	Thu, Oct 13, 2022	5.61	6.00	5.55	5.92
3367	NYSE	TPC	Wed, Oct 12, 2022	5.84	5.85	5.72	5.72
3366	NYSE	TPC	Tue, Oct 11, 2022	5.89	6.01	5.75	5.88
3365	NYSE	TPC	Mon, Oct 10, 2022	5.82	6.00	5.82	5.95
3364	NYSE	TPC	Fri, Oct 7, 2022	5.89	5.90	5.56	5.75
3363	NYSE	TPC	Thu, Oct 6, 2022	6.14	6.21	5.88	5.92
3362	NYSE	TPC	Wed, Oct 5, 2022	6.13	6.23	6.06	6.17
3361	NYSE	TPC	Tue, Oct 4, 2022	5.87	6.30	5.87	6.28
3360	NYSE	TPC	Mon, Oct 3, 2022	5.53	5.77	5.42	5.72
3359	NYSE	TPC	Fri, Sep 30, 2022	5.65	5.74	5.49	5.52
3358	NYSE	TPC	Thu, Sep 29, 2022	5.80	5.80	5.40	5.64
3357	NYSE	TPC	Wed, Sep 28, 2022	5.81	5.97	5.72	5.87
3356	NYSE	TPC	Tue, Sep 27, 2022	6.00	6.02	5.58	5.72
3355	NYSE	TPC	Mon, Sep 26, 2022	6.18	6.30	5.93	5.95
3354	NYSE	TPC	Fri, Sep 23, 2022	6.48	6.48	6.16	6.27
3353	NYSE	TPC	Thu, Sep 22, 2022	6.77	6.87	6.50	6.56
3352	NYSE	TPC	Wed, Sep 21, 2022	6.87	7.26	6.80	6.85
3351	NYSE	TPC	Tue, Sep 20, 2022	6.92	6.92	6.71	6.78
3350	NYSE	TPC	Mon, Sep 19, 2022	6.80	6.97	6.79	6.96
3349	NYSE	TPC	Fri, Sep 16, 2022	6.79	7.03	6.70	6.90
3348	NYSE	TPC	Thu, Sep 15, 2022	6.70	6.95	6.60	6.90
3347	NYSE	TPC	Wed, Sep 14, 2022	6.77	6.77	6.50	6.62
3346	NYSE	TPC	Tue, Sep 13, 2022	6.86	7.06	6.73	6.77
3345	NYSE	TPC	Mon, Sep 12, 2022	6.96	7.08	6.94	7.03
3344	NYSE	TPC	Fri, Sep 9, 2022	6.72	6.99	6.72	6.93
3343	NYSE	TPC	Thu, Sep 8, 2022	6.65	6.78	6.51	6.72
3342	NYSE	TPC	Wed, Sep 7, 2022	6.52	6.70	6.43	6.68
3341	NYSE	TPC	Tue, Sep 6, 2022	6.63	6.63	6.29	6.52
3340	NYSE	TPC	Fri, Sep 2, 2022	6.74	6.88	6.61	6.63
3339	NYSE	TPC	Thu, Sep 1, 2022	6.75	6.79	6.63	6.69
3338	NYSE	TPC	Wed, Aug 31, 2022	6.89	6.95	6.76	6.78
3337	NYSE	TPC	Tue, Aug 30, 2022	7.19	7.19	6.81	6.88
3336	NYSE	TPC	Mon, Aug 29, 2022	7.06	7.26	7.00	7.16
3335	NYSE	TPC	Fri, Aug 26, 2022	7.27	7.30	7.11	7.18
3334	NYSE	TPC	Thu, Aug 25, 2022	6.95	7.30	6.91	7.26
3333	NYSE	TPC	Wed, Aug 24, 2022	6.96	7.00	6.86	6.97
3332	NYSE	TPC	Tue, Aug 23, 2022	6.91	7.11	6.91	6.96
3331	NYSE	TPC	Mon, Aug 22, 2022	7.41	7.41	6.90	6.96
3330	NYSE	TPC	Fri, Aug 19, 2022	7.52	7.69	7.37	7.48
3329	NYSE	TPC	Thu, Aug 18, 2022	7.47	7.74	7.40	7.53
3328	NYSE	TPC	Wed, Aug 17, 2022	7.21	7.52	7.10	7.51
3327	NYSE	TPC	Tue, Aug 16, 2022	7.16	7.39	7.11	7.30
3326	NYSE	TPC	Mon, Aug 15, 2022	7.08	7.21	7.06	7.12
3325	NYSE	TPC	Fri, Aug 12, 2022	7.13	7.22	7.06	7.19
3324	NYSE	TPC	Thu, Aug 11, 2022	7.25	7.35	7.08	7.11
3323	NYSE	TPC	Wed, Aug 10, 2022	7.25	7.43	7.18	7.23
3322	NYSE	TPC	Tue, Aug 9, 2022	7.28	7.35	7.06	7.14
3321	NYSE	TPC	Mon, Aug 8, 2022	7.69	7.71	7.29	7.33
3320	NYSE	TPC	Fri, Aug 5, 2022	8.27	8.47	7.24	7.76
3319	NYSE	TPC	Thu, Aug 4, 2022	9.02	9.14	8.91	9.04
3318	NYSE	TPC	Wed, Aug 3, 2022	9.13	9.13	8.89	8.97
3317	NYSE	TPC	Tue, Aug 2, 2022	9.26	9.29	9.08	9.10
3316	NYSE	TPC	Mon, Aug 1, 2022	9.01	9.39	8.91	9.27
3315	NYSE	TPC	Fri, Jul 29, 2022	9.01	9.15	8.96	9.08
3314	NYSE	TPC	Thu, Jul 28, 2022	8.87	8.97	8.67	8.95
3313	NYSE	TPC	Wed, Jul 27, 2022	8.79	8.92	8.73	8.80
3312	NYSE	TPC	Tue, Jul 26, 2022	8.68	8.83	8.61	8.70
3311	NYSE	TPC	Mon, Jul 25, 2022	8.80	8.92	8.73	8.77
3310	NYSE	TPC	Fri, Jul 22, 2022	9.00	9.00	8.69	8.82
3309	NYSE	TPC	Thu, Jul 21, 2022	8.81	8.96	8.63	8.94
3308	NYSE	TPC	Wed, Jul 20, 2022	8.96	9.23	8.96	9.05
3307	NYSE	TPC	Tue, Jul 19, 2022	8.70	8.99	8.63	8.96
3306	NYSE	TPC	Mon, Jul 18, 2022	8.66	8.76	8.52	8.58
3305	NYSE	TPC	Fri, Jul 15, 2022	8.82	8.82	8.41	8.58
3304	NYSE	TPC	Thu, Jul 14, 2022	8.54	8.66	8.41	8.64
3303	NYSE	TPC	Wed, Jul 13, 2022	8.60	8.74	8.55	8.69
3302	NYSE	TPC	Tue, Jul 12, 2022	8.72	8.93	8.59	8.61
3301	NYSE	TPC	Mon, Jul 11, 2022	8.66	8.78	8.55	8.73
3300	NYSE	TPC	Fri, Jul 8, 2022	8.86	8.87	8.63	8.68
3299	NYSE	TPC	Thu, Jul 7, 2022	8.79	8.96	8.79	8.83
3298	NYSE	TPC	Wed, Jul 6, 2022	8.82	8.84	8.54	8.72
3297	NYSE	TPC	Tue, Jul 5, 2022	8.85	8.86	8.52	8.86
3296	NYSE	TPC	Fri, Jul 1, 2022	8.72	8.96	8.61	8.90
3295	NYSE	TPC	Thu, Jun 30, 2022	8.60	8.85	8.52	8.78
3294	NYSE	TPC	Wed, Jun 29, 2022	8.87	8.90	8.62	8.77
3293	NYSE	TPC	Tue, Jun 28, 2022	9.24	9.35	8.88	8.92
3292	NYSE	TPC	Mon, Jun 27, 2022	9.07	9.27	8.95	9.14
3291	NYSE	TPC	Fri, Jun 24, 2022	8.85	9.08	8.81	8.96
3290	NYSE	TPC	Thu, Jun 23, 2022	8.99	8.99	8.58	8.79
3289	NYSE	TPC	Wed, Jun 22, 2022	8.75	9.02	8.75	8.92
3288	NYSE	TPC	Tue, Jun 21, 2022	8.71	9.02	8.56	8.91
3287	NYSE	TPC	Fri, Jun 17, 2022	8.67	8.76	8.33	8.53
3286	NYSE	TPC	Thu, Jun 16, 2022	9.12	9.14	8.47	8.55
3285	NYSE	TPC	Wed, Jun 15, 2022	9.13	9.34	9.04	9.23
3284	NYSE	TPC	Tue, Jun 14, 2022	9.03	9.16	8.89	9.05
3283	NYSE	TPC	Mon, Jun 13, 2022	9.14	9.24	8.94	9.02
3282	NYSE	TPC	Fri, Jun 10, 2022	9.64	9.75	9.32	9.49
3281	NYSE	TPC	Thu, Jun 9, 2022	9.84	9.91	9.75	9.83
3280	NYSE	TPC	Wed, Jun 8, 2022	10.20	10.20	9.88	9.96
3279	NYSE	TPC	Tue, Jun 7, 2022	10.07	10.29	10.07	10.23
3278	NYSE	TPC	Mon, Jun 6, 2022	10.28	10.49	10.16	10.19
3277	NYSE	TPC	Fri, Jun 3, 2022	10.27	10.40	10.07	10.20
3276	NYSE	TPC	Thu, Jun 2, 2022	10.27	10.38	10.12	10.29
3275	NYSE	TPC	Wed, Jun 1, 2022	10.06	10.26	9.87	10.19
3274	NYSE	TPC	Tue, May 31, 2022	10.54	10.62	10.10	10.14
3273	NYSE	TPC	Fri, May 27, 2022	10.18	10.54	10.13	10.48
3272	NYSE	TPC	Thu, May 26, 2022	9.94	10.19	9.94	10.05
3271	NYSE	TPC	Wed, May 25, 2022	9.77	10.20	9.71	9.94
3270	NYSE	TPC	Tue, May 24, 2022	9.71	9.80	9.35	9.78
3269	NYSE	TPC	Mon, May 23, 2022	9.85	9.95	9.65	9.70
3268	NYSE	TPC	Fri, May 20, 2022	10.17	10.17	9.46	9.80
3267	NYSE	TPC	Thu, May 19, 2022	10.09	10.34	9.98	10.01
3266	NYSE	TPC	Wed, May 18, 2022	10.19	10.83	10.04	10.22
3265	NYSE	TPC	Tue, May 17, 2022	9.80	10.07	9.80	9.95
3264	NYSE	TPC	Mon, May 16, 2022	9.45	9.76	9.37	9.67
3263	NYSE	TPC	Fri, May 13, 2022	9.50	9.65	9.48	9.51
3262	NYSE	TPC	Thu, May 12, 2022	9.36	9.47	9.21	9.36
3261	NYSE	TPC	Wed, May 11, 2022	9.56	9.68	9.30	9.40
3260	NYSE	TPC	Tue, May 10, 2022	9.75	9.81	9.38	9.55
3259	NYSE	TPC	Mon, May 9, 2022	9.72	9.81	9.37	9.47
3258	NYSE	TPC	Fri, May 6, 2022	9.66	9.87	9.61	9.75
3257	NYSE	TPC	Thu, May 5, 2022	9.12	10.08	9.12	9.65
3256	NYSE	TPC	Wed, May 4, 2022	9.44	9.59	9.31	9.58
3255	NYSE	TPC	Tue, May 3, 2022	9.41	9.51	9.26	9.35
3254	NYSE	TPC	Mon, May 2, 2022	9.32	9.48	9.10	9.34
3253	NYSE	TPC	Fri, Apr 29, 2022	9.34	9.58	9.22	9.27
3252	NYSE	TPC	Thu, Apr 28, 2022	9.23	9.40	9.06	9.34
3251	NYSE	TPC	Wed, Apr 27, 2022	9.16	9.57	9.14	9.20
3250	NYSE	TPC	Tue, Apr 26, 2022	9.33	9.37	9.08	9.11
3249	NYSE	TPC	Mon, Apr 25, 2022	9.34	9.45	9.08	9.41
3248	NYSE	TPC	Fri, Apr 22, 2022	9.80	9.81	9.48	9.53
3247	NYSE	TPC	Thu, Apr 21, 2022	10.25	10.25	9.76	9.88
3246	NYSE	TPC	Wed, Apr 20, 2022	10.20	10.34	10.07	10.10
3245	NYSE	TPC	Tue, Apr 19, 2022	10.08	10.25	10.04	10.12
3244	NYSE	TPC	Mon, Apr 18, 2022	10.31	10.44	10.06	10.08
3243	NYSE	TPC	Thu, Apr 14, 2022	10.22	10.37	10.16	10.31
3242	NYSE	TPC	Wed, Apr 13, 2022	10.15	10.26	10.00	10.17
3241	NYSE	TPC	Tue, Apr 12, 2022	10.21	10.38	10.07	10.19
3240	NYSE	TPC	Mon, Apr 11, 2022	10.11	10.34	10.01	10.12
3239	NYSE	TPC	Fri, Apr 8, 2022	10.07	10.32	10.03	10.05
3238	NYSE	TPC	Thu, Apr 7, 2022	10.24	10.24	9.82	10.09
3237	NYSE	TPC	Wed, Apr 6, 2022	9.85	9.90	9.69	9.75
3236	NYSE	TPC	Tue, Apr 5, 2022	10.42	10.55	9.96	10.00
3235	NYSE	TPC	Mon, Apr 4, 2022	10.85	10.87	10.35	10.52
3234	NYSE	TPC	Fri, Apr 1, 2022	10.86	10.94	10.53	10.74
3233	NYSE	TPC	Thu, Mar 31, 2022	10.45	10.81	10.43	10.80
3232	NYSE	TPC	Wed, Mar 30, 2022	10.72	10.81	10.43	10.44
3231	NYSE	TPC	Tue, Mar 29, 2022	10.49	10.83	10.48	10.74
3230	NYSE	TPC	Mon, Mar 28, 2022	10.30	10.40	10.15	10.38
3229	NYSE	TPC	Fri, Mar 25, 2022	10.12	10.39	10.07	10.31
3228	NYSE	TPC	Thu, Mar 24, 2022	10.07	10.15	9.87	10.12
3227	NYSE	TPC	Wed, Mar 23, 2022	10.01	10.13	9.95	10.01
3226	NYSE	TPC	Tue, Mar 22, 2022	10.32	10.48	10.14	10.17
3225	NYSE	TPC	Mon, Mar 21, 2022	10.36	10.45	10.16	10.20
3224	NYSE	TPC	Fri, Mar 18, 2022	10.43	10.47	10.17	10.38
3223	NYSE	TPC	Thu, Mar 17, 2022	10.32	10.54	10.28	10.45
3222	NYSE	TPC	Wed, Mar 16, 2022	10.34	10.43	10.19	10.40
3221	NYSE	TPC	Tue, Mar 15, 2022	10.30	10.37	10.04	10.22
3220	NYSE	TPC	Mon, Mar 14, 2022	10.72	10.79	10.18	10.31
3219	NYSE	TPC	Fri, Mar 11, 2022	10.61	10.76	10.46	10.57
3218	NYSE	TPC	Thu, Mar 10, 2022	10.30	10.61	10.17	10.59
3217	NYSE	TPC	Wed, Mar 9, 2022	10.37	10.64	10.37	10.53
3216	NYSE	TPC	Tue, Mar 8, 2022	9.81	10.40	9.81	10.12
3215	NYSE	TPC	Mon, Mar 7, 2022	9.70	9.86	9.54	9.69
3214	NYSE	TPC	Fri, Mar 4, 2022	9.70	9.85	9.53	9.71
3213	NYSE	TPC	Thu, Mar 3, 2022	9.80	9.92	9.62	9.91
3212	NYSE	TPC	Wed, Mar 2, 2022	9.38	9.83	9.38	9.79
3211	NYSE	TPC	Tue, Mar 1, 2022	9.70	9.72	9.19	9.29
3210	NYSE	TPC	Mon, Feb 28, 2022	10.18	10.27	9.56	9.80
3209	NYSE	TPC	Fri, Feb 25, 2022	10.10	10.49	9.35	10.37
3208	NYSE	TPC	Thu, Feb 24, 2022	11.00	11.32	10.68	11.32
3207	NYSE	TPC	Wed, Feb 23, 2022	11.34	11.47	11.03	11.06
3206	NYSE	TPC	Tue, Feb 22, 2022	11.55	11.86	11.24	11.27
3205	NYSE	TPC	Fri, Feb 18, 2022	11.70	11.87	11.41	11.66
3204	NYSE	TPC	Thu, Feb 17, 2022	11.61	11.82	11.50	11.76
3203	NYSE	TPC	Wed, Feb 16, 2022	11.44	11.83	11.43	11.78
3202	NYSE	TPC	Tue, Feb 15, 2022	11.28	11.67	11.28	11.56
3201	NYSE	TPC	Mon, Feb 14, 2022	11.02	11.30	11.02	11.12
3200	NYSE	TPC	Fri, Feb 11, 2022	11.31	11.48	11.07	11.14
3199	NYSE	TPC	Thu, Feb 10, 2022	11.48	11.80	11.23	11.31
3198	NYSE	TPC	Wed, Feb 9, 2022	11.64	11.83	11.62	11.75
3197	NYSE	TPC	Tue, Feb 8, 2022	11.44	11.67	11.32	11.58
3196	NYSE	TPC	Mon, Feb 7, 2022	11.26	11.35	11.07	11.31
3195	NYSE	TPC	Fri, Feb 4, 2022	11.50	11.53	11.20	11.26
3194	NYSE	TPC	Thu, Feb 3, 2022	11.69	11.95	11.55	11.58
3193	NYSE	TPC	Wed, Feb 2, 2022	12.07	12.20	11.70	11.82
3192	NYSE	TPC	Tue, Feb 1, 2022	11.97	12.14	11.81	12.08
3191	NYSE	TPC	Mon, Jan 31, 2022	12.00	12.40	11.88	11.90
3190	NYSE	TPC	Fri, Jan 28, 2022	12.09	12.27	11.64	12.12
3189	NYSE	TPC	Thu, Jan 27, 2022	12.33	12.67	12.02	12.18
3188	NYSE	TPC	Wed, Jan 26, 2022	12.50	12.78	12.09	12.22
3187	NYSE	TPC	Tue, Jan 25, 2022	11.95	12.42	11.82	12.31
3186	NYSE	TPC	Mon, Jan 24, 2022	11.25	12.16	11.00	12.08
3185	NYSE	TPC	Fri, Jan 21, 2022	11.70	11.94	11.45	11.45
3184	NYSE	TPC	Thu, Jan 20, 2022	12.03	12.25	11.74	11.79
3183	NYSE	TPC	Wed, Jan 19, 2022	12.51	12.55	11.95	12.02
3182	NYSE	TPC	Tue, Jan 18, 2022	12.39	12.63	12.25	12.52
3181	NYSE	TPC	Fri, Jan 14, 2022	12.20	12.53	12.20	12.49
3180	NYSE	TPC	Thu, Jan 13, 2022	12.24	12.52	12.15	12.32
3179	NYSE	TPC	Wed, Jan 12, 2022	12.38	12.50	12.01	12.09
3178	NYSE	TPC	Tue, Jan 11, 2022	12.18	12.50	11.92	12.41
3177	NYSE	TPC	Mon, Jan 10, 2022	12.18	12.20	11.77	12.09
3176	NYSE	TPC	Fri, Jan 7, 2022	12.51	12.57	12.14	12.17
3175	NYSE	TPC	Thu, Jan 6, 2022	12.40	12.58	12.35	12.45
3174	NYSE	TPC	Wed, Jan 5, 2022	12.90	13.05	12.36	12.40
3173	NYSE	TPC	Tue, Jan 4, 2022	12.70	12.90	12.65	12.79
3172	NYSE	TPC	Mon, Jan 3, 2022	12.43	12.90	12.43	12.51
3171	NYSE	TPC	Fri, Dec 31, 2021	12.40	12.49	12.28	12.37
3170	NYSE	TPC	Thu, Dec 30, 2021	12.34	12.58	12.29	12.30
3169	NYSE	TPC	Wed, Dec 29, 2021	12.35	12.45	12.21	12.29
3168	NYSE	TPC	Tue, Dec 28, 2021	12.44	12.83	12.33	12.36
3167	NYSE	TPC	Mon, Dec 27, 2021	12.45	12.53	12.18	12.47
3166	NYSE	TPC	Thu, Dec 23, 2021	12.70	12.78	12.27	12.43
3165	NYSE	TPC	Wed, Dec 22, 2021	12.54	12.68	12.24	12.61
3164	NYSE	TPC	Tue, Dec 21, 2021	12.38	12.62	12.26	12.50
3163	NYSE	TPC	Mon, Dec 20, 2021	12.38	12.38	11.91	12.23
3162	NYSE	TPC	Fri, Dec 17, 2021	12.60	12.87	12.32	12.65
3161	NYSE	TPC	Thu, Dec 16, 2021	13.30	13.38	12.58	12.66
3160	NYSE	TPC	Wed, Dec 15, 2021	12.31	13.10	12.02	13.00
3159	NYSE	TPC	Tue, Dec 14, 2021	12.45	12.80	12.27	12.31
3158	NYSE	TPC	Mon, Dec 13, 2021	12.80	12.89	12.45	12.49
3157	NYSE	TPC	Fri, Dec 10, 2021	12.99	13.12	12.74	12.87
3156	NYSE	TPC	Thu, Dec 9, 2021	13.23	13.45	12.94	12.95
3155	NYSE	TPC	Wed, Dec 8, 2021	13.37	13.43	13.23	13.39
3154	NYSE	TPC	Tue, Dec 7, 2021	13.39	13.71	13.26	13.32
3153	NYSE	TPC	Mon, Dec 6, 2021	13.29	13.43	13.15	13.17
3152	NYSE	TPC	Fri, Dec 3, 2021	12.80	13.02	12.69	12.98
3151	NYSE	TPC	Thu, Dec 2, 2021	12.47	12.89	12.37	12.73
3150	NYSE	TPC	Wed, Dec 1, 2021	13.24	13.31	12.50	12.51
3149	NYSE	TPC	Tue, Nov 30, 2021	13.11	13.31	12.61	12.86
3148	NYSE	TPC	Mon, Nov 29, 2021	13.84	13.97	13.27	13.30
3147	NYSE	TPC	Fri, Nov 26, 2021	13.50	13.68	13.10	13.64
3146	NYSE	TPC	Wed, Nov 24, 2021	13.92	14.11	13.81	14.05
3145	NYSE	TPC	Tue, Nov 23, 2021	13.98	14.27	13.89	14.04
3144	NYSE	TPC	Mon, Nov 22, 2021	14.29	14.47	13.96	14.05
3143	NYSE	TPC	Fri, Nov 19, 2021	13.65	14.18	13.51	14.15
3142	NYSE	TPC	Thu, Nov 18, 2021	14.27	14.30	13.82	13.91
3141	NYSE	TPC	Wed, Nov 17, 2021	14.48	14.58	14.13	14.22
3140	NYSE	TPC	Tue, Nov 16, 2021	14.78	14.88	14.48	14.50
3139	NYSE	TPC	Mon, Nov 15, 2021	15.60	15.67	14.69	14.79
3138	NYSE	TPC	Fri, Nov 12, 2021	15.19	15.61	15.07	15.55
3137	NYSE	TPC	Thu, Nov 11, 2021	14.81	15.20	14.67	15.05
3136	NYSE	TPC	Wed, Nov 10, 2021	14.63	14.93	14.55	14.82
3135	NYSE	TPC	Tue, Nov 9, 2021	14.44	14.70	14.29	14.62
3134	NYSE	TPC	Mon, Nov 8, 2021	14.50	15.02	14.15	14.46
3133	NYSE	TPC	Fri, Nov 5, 2021	13.32	14.25	13.30	13.96
3132	NYSE	TPC	Thu, Nov 4, 2021	13.68	14.00	12.80	13.15
3131	NYSE	TPC	Wed, Nov 3, 2021	13.94	14.54	13.77	14.32
3130	NYSE	TPC	Tue, Nov 2, 2021	14.15	14.15	13.69	13.97
3129	NYSE	TPC	Mon, Nov 1, 2021	13.74	14.40	13.62	14.24
3128	NYSE	TPC	Fri, Oct 29, 2021	13.63	13.92	13.45	13.62
3127	NYSE	TPC	Thu, Oct 28, 2021	13.29	13.76	13.29	13.73
3126	NYSE	TPC	Wed, Oct 27, 2021	13.65	13.65	13.22	13.23
3125	NYSE	TPC	Tue, Oct 26, 2021	14.05	14.05	13.69	13.71
3124	NYSE	TPC	Mon, Oct 25, 2021	13.75	14.04	13.73	13.97
3123	NYSE	TPC	Fri, Oct 22, 2021	13.73	13.94	13.61	13.77
3122	NYSE	TPC	Thu, Oct 21, 2021	13.40	13.78	13.38	13.76
3121	NYSE	TPC	Wed, Oct 20, 2021	13.00	13.41	12.95	13.30
3120	NYSE	TPC	Tue, Oct 19, 2021	13.10	13.16	12.84	13.05
3119	NYSE	TPC	Mon, Oct 18, 2021	12.83	12.97	12.68	12.95
3118	NYSE	TPC	Fri, Oct 15, 2021	13.56	13.60	13.05	13.05
3117	NYSE	TPC	Thu, Oct 14, 2021	13.21	13.37	13.05	13.25
3116	NYSE	TPC	Wed, Oct 13, 2021	12.88	13.00	12.64	12.99
3115	NYSE	TPC	Tue, Oct 12, 2021	12.83	13.02	12.74	12.85
3114	NYSE	TPC	Mon, Oct 11, 2021	13.37	13.51	12.86	12.87
3113	NYSE	TPC	Fri, Oct 8, 2021	13.27	13.45	13.12	13.15
3112	NYSE	TPC	Thu, Oct 7, 2021	13.30	13.56	13.30	13.37
3111	NYSE	TPC	Wed, Oct 6, 2021	13.00	13.25	12.78	13.18
3110	NYSE	TPC	Tue, Oct 5, 2021	13.27	13.47	13.06	13.31
3109	NYSE	TPC	Mon, Oct 4, 2021	13.54	13.70	13.18	13.24
3108	NYSE	TPC	Fri, Oct 1, 2021	13.16	13.60	13.01	13.53
3107	NYSE	TPC	Thu, Sep 30, 2021	13.21	13.43	12.96	12.98
3106	NYSE	TPC	Wed, Sep 29, 2021	13.09	13.33	12.81	13.20
3105	NYSE	TPC	Tue, Sep 28, 2021	13.55	13.79	13.05	13.05
3104	NYSE	TPC	Mon, Sep 27, 2021	13.13	13.73	13.13	13.59
3103	NYSE	TPC	Fri, Sep 24, 2021	12.84	13.05	12.70	13.00
3102	NYSE	TPC	Thu, Sep 23, 2021	12.38	12.92	12.38	12.89
3101	NYSE	TPC	Wed, Sep 22, 2021	12.29	12.54	12.24	12.30
3100	NYSE	TPC	Tue, Sep 21, 2021	12.64	12.64	12.08	12.12
3099	NYSE	TPC	Mon, Sep 20, 2021	12.51	12.66	12.16	12.52
3098	NYSE	TPC	Fri, Sep 17, 2021	12.84	13.05	12.73	12.85
3097	NYSE	TPC	Thu, Sep 16, 2021	13.33	13.33	12.81	12.83
3096	NYSE	TPC	Wed, Sep 15, 2021	13.13	13.43	13.04	13.33
3095	NYSE	TPC	Tue, Sep 14, 2021	13.88	13.88	13.08	13.24
3094	NYSE	TPC	Mon, Sep 13, 2021	13.49	13.77	13.46	13.76
3093	NYSE	TPC	Fri, Sep 10, 2021	13.92	13.94	13.45	13.48
3092	NYSE	TPC	Thu, Sep 9, 2021	13.87	14.01	13.74	13.85
3091	NYSE	TPC	Wed, Sep 8, 2021	13.98	14.15	13.82	13.87
3090	NYSE	TPC	Tue, Sep 7, 2021	14.19	14.32	14.07	14.09
3089	NYSE	TPC	Fri, Sep 3, 2021	14.29	14.29	14.08	14.26
3088	NYSE	TPC	Thu, Sep 2, 2021	14.36	14.59	14.27	14.35
3087	NYSE	TPC	Wed, Sep 1, 2021	14.46	14.46	14.12	14.29
3086	NYSE	TPC	Tue, Aug 31, 2021	14.29	14.45	14.14	14.42
3085	NYSE	TPC	Mon, Aug 30, 2021	14.90	14.90	14.30	14.38
3084	NYSE	TPC	Fri, Aug 27, 2021	14.24	14.92	14.24	14.79
3083	NYSE	TPC	Thu, Aug 26, 2021	14.41	14.41	13.98	14.16
3082	NYSE	TPC	Wed, Aug 25, 2021	14.26	14.50	14.12	14.42
3081	NYSE	TPC	Tue, Aug 24, 2021	13.99	14.23	13.93	14.19
3080	NYSE	TPC	Mon, Aug 23, 2021	13.71	14.05	13.65	13.98
3079	NYSE	TPC	Fri, Aug 20, 2021	13.35	13.65	13.32	13.55
3078	NYSE	TPC	Thu, Aug 19, 2021	13.44	13.58	13.22	13.39
3077	NYSE	TPC	Wed, Aug 18, 2021	13.74	14.00	13.59	13.61
3076	NYSE	TPC	Tue, Aug 17, 2021	14.02	14.02	13.65	13.84
3075	NYSE	TPC	Mon, Aug 16, 2021	14.15	14.35	13.93	14.22
3074	NYSE	TPC	Fri, Aug 13, 2021	14.60	14.65	14.15	14.34
3073	NYSE	TPC	Thu, Aug 12, 2021	14.85	14.88	14.53	14.64
3072	NYSE	TPC	Wed, Aug 11, 2021	14.95	14.99	14.60	14.93
3071	NYSE	TPC	Tue, Aug 10, 2021	14.34	14.81	14.28	14.77
3070	NYSE	TPC	Mon, Aug 9, 2021	14.43	14.54	14.13	14.39
3069	NYSE	TPC	Fri, Aug 6, 2021	14.39	14.64	14.27	14.45
3068	NYSE	TPC	Thu, Aug 5, 2021	14.50	14.93	13.95	14.23
3067	NYSE	TPC	Wed, Aug 4, 2021	14.22	14.33	13.83	13.94
3066	NYSE	TPC	Tue, Aug 3, 2021	14.10	14.52	13.77	14.43
3065	NYSE	TPC	Mon, Aug 2, 2021	14.53	15.02	14.10	14.13
3064	NYSE	TPC	Fri, Jul 30, 2021	14.19	14.33	13.96	14.07
3063	NYSE	TPC	Thu, Jul 29, 2021	14.20	14.29	13.86	14.15
3062	NYSE	TPC	Wed, Jul 28, 2021	13.62	14.15	13.28	14.04
3061	NYSE	TPC	Tue, Jul 27, 2021	13.42	13.65	13.20	13.56
3060	NYSE	TPC	Mon, Jul 26, 2021	13.63	13.80	13.45	13.55
3059	NYSE	TPC	Fri, Jul 23, 2021	13.29	13.58	13.09	13.46
3058	NYSE	TPC	Thu, Jul 22, 2021	13.18	13.29	12.95	13.21
3057	NYSE	TPC	Wed, Jul 21, 2021	13.15	13.46	13.02	13.16
3056	NYSE	TPC	Tue, Jul 20, 2021	12.61	13.19	12.60	12.97
3055	NYSE	TPC	Mon, Jul 19, 2021	12.61	12.86	12.40	12.62
3054	NYSE	TPC	Fri, Jul 16, 2021	13.36	13.38	12.91	12.96
3053	NYSE	TPC	Thu, Jul 15, 2021	13.23	13.47	13.11	13.28
3052	NYSE	TPC	Wed, Jul 14, 2021	13.41	13.83	13.21	13.27
3051	NYSE	TPC	Tue, Jul 13, 2021	13.35	13.36	13.09	13.24
3050	NYSE	TPC	Mon, Jul 12, 2021	13.19	13.46	13.03	13.39
3049	NYSE	TPC	Fri, Jul 9, 2021	13.17	13.31	13.02	13.19
3048	NYSE	TPC	Thu, Jul 8, 2021	12.75	13.25	12.55	12.87
3047	NYSE	TPC	Wed, Jul 7, 2021	12.98	13.21	12.72	13.01
3046	NYSE	TPC	Tue, Jul 6, 2021	13.58	13.58	12.87	13.12
3045	NYSE	TPC	Fri, Jul 2, 2021	14.00	14.00	13.55	13.59
3044	NYSE	TPC	Thu, Jul 1, 2021	13.99	14.18	13.87	13.99
3043	NYSE	TPC	Wed, Jun 30, 2021	13.50	13.92	13.50	13.85
3042	NYSE	TPC	Tue, Jun 29, 2021	13.94	14.12	13.50	13.59
3041	NYSE	TPC	Mon, Jun 28, 2021	14.00	14.00	13.46	13.87
3040	NYSE	TPC	Fri, Jun 25, 2021	14.49	14.73	13.84	13.93
3039	NYSE	TPC	Thu, Jun 24, 2021	13.65	14.44	13.44	14.24
3038	NYSE	TPC	Wed, Jun 23, 2021	13.91	14.08	13.51	13.52
3037	NYSE	TPC	Tue, Jun 22, 2021	13.96	13.98	13.67	13.75
3036	NYSE	TPC	Mon, Jun 21, 2021	13.76	14.22	13.75	13.97
3035	NYSE	TPC	Fri, Jun 18, 2021	14.12	14.24	13.51	13.54
3034	NYSE	TPC	Thu, Jun 17, 2021	14.50	14.95	14.32	14.50
3033	NYSE	TPC	Wed, Jun 16, 2021	14.57	14.62	14.19	14.43
3032	NYSE	TPC	Tue, Jun 15, 2021	14.53	14.71	14.44	14.55
3031	NYSE	TPC	Mon, Jun 14, 2021	14.65	14.84	14.52	14.60
3030	NYSE	TPC	Fri, Jun 11, 2021	15.00	15.25	14.54	14.60
3029	NYSE	TPC	Thu, Jun 10, 2021	15.63	15.83	14.92	14.93
3028	NYSE	TPC	Wed, Jun 9, 2021	15.43	15.66	15.35	15.47
3027	NYSE	TPC	Tue, Jun 8, 2021	15.50	15.76	15.29	15.58
3026	NYSE	TPC	Mon, Jun 7, 2021	15.80	15.87	15.41	15.42
3025	NYSE	TPC	Fri, Jun 4, 2021	15.86	15.86	15.36	15.71
3024	NYSE	TPC	Thu, Jun 3, 2021	15.52	15.88	15.23	15.82
3023	NYSE	TPC	Wed, Jun 2, 2021	16.07	16.07	15.36	15.53
3022	NYSE	TPC	Tue, Jun 1, 2021	15.83	16.11	15.52	16.01
3021	NYSE	TPC	Fri, May 28, 2021	15.69	15.69	15.31	15.48
3020	NYSE	TPC	Thu, May 27, 2021	15.54	15.81	15.54	15.61
3019	NYSE	TPC	Wed, May 26, 2021	15.24	15.46	15.08	15.28
3018	NYSE	TPC	Tue, May 25, 2021	15.63	15.80	15.05	15.05
3017	NYSE	TPC	Mon, May 24, 2021	15.93	16.10	15.54	15.69
3016	NYSE	TPC	Fri, May 21, 2021	15.81	16.06	15.70	15.83
3015	NYSE	TPC	Thu, May 20, 2021	15.51	15.66	15.30	15.61
3014	NYSE	TPC	Wed, May 19, 2021	15.41	15.64	15.11	15.62
3013	NYSE	TPC	Tue, May 18, 2021	15.82	15.86	15.48	15.76
3012	NYSE	TPC	Mon, May 17, 2021	15.86	15.93	15.53	15.79
3011	NYSE	TPC	Fri, May 14, 2021	15.70	15.90	15.54	15.90
3010	NYSE	TPC	Thu, May 13, 2021	15.03	15.91	15.03	15.63
3009	NYSE	TPC	Wed, May 12, 2021	15.64	15.92	15.04	15.09
3008	NYSE	TPC	Tue, May 11, 2021	15.75	16.22	15.58	15.67
3007	NYSE	TPC	Mon, May 10, 2021	16.80	17.25	16.11	16.21
3006	NYSE	TPC	Fri, May 7, 2021	16.40	16.95	16.00	16.68
3005	NYSE	TPC	Thu, May 6, 2021	16.79	17.26	15.69	16.41
3004	NYSE	TPC	Wed, May 5, 2021	16.72	16.75	16.39	16.65
3003	NYSE	TPC	Tue, May 4, 2021	17.07	17.27	16.53	16.70
3002	NYSE	TPC	Mon, May 3, 2021	16.44	17.62	16.44	17.30
3001	NYSE	TPC	Fri, Apr 30, 2021	16.21	16.39	15.96	16.10
3000	NYSE	TPC	Thu, Apr 29, 2021	16.70	16.71	16.24	16.36
2999	NYSE	TPC	Wed, Apr 28, 2021	16.53	16.65	16.36	16.62
2998	NYSE	TPC	Tue, Apr 27, 2021	16.84	16.97	16.44	16.51
2997	NYSE	TPC	Mon, Apr 26, 2021	16.73	16.96	16.52	16.69
2996	NYSE	TPC	Fri, Apr 23, 2021	16.45	16.78	16.11	16.54
2995	NYSE	TPC	Thu, Apr 22, 2021	16.67	16.78	16.34	16.39
2994	NYSE	TPC	Wed, Apr 21, 2021	16.40	16.80	16.08	16.62
2993	NYSE	TPC	Tue, Apr 20, 2021	16.90	16.90	16.15	16.37
2992	NYSE	TPC	Mon, Apr 19, 2021	17.57	17.60	16.82	16.97
2991	NYSE	TPC	Fri, Apr 16, 2021	17.62	17.69	17.04	17.48
2990	NYSE	TPC	Thu, Apr 15, 2021	17.77	17.77	17.17	17.38
2989	NYSE	TPC	Wed, Apr 14, 2021	17.65	18.14	17.42	17.56
2988	NYSE	TPC	Tue, Apr 13, 2021	18.05	18.05	17.45	17.62
2987	NYSE	TPC	Mon, Apr 12, 2021	18.24	18.30	17.96	18.13
2986	NYSE	TPC	Fri, Apr 9, 2021	18.08	18.28	17.89	18.10
2985	NYSE	TPC	Thu, Apr 8, 2021	18.44	18.45	17.93	18.05
2984	NYSE	TPC	Wed, Apr 7, 2021	19.17	19.34	18.27	18.45
2983	NYSE	TPC	Tue, Apr 6, 2021	19.50	19.82	18.98	19.12
2982	NYSE	TPC	Mon, Apr 5, 2021	19.26	19.53	18.92	19.42
2981	NYSE	TPC	Thu, Apr 1, 2021	19.25	19.41	18.05	18.98
2980	NYSE	TPC	Wed, Mar 31, 2021	19.25	19.89	18.75	18.95
2979	NYSE	TPC	Tue, Mar 30, 2021	17.50	18.99	17.40	18.90
2978	NYSE	TPC	Mon, Mar 29, 2021	17.90	18.45	17.41	17.43
2977	NYSE	TPC	Fri, Mar 26, 2021	17.94	18.50	17.67	18.19
2976	NYSE	TPC	Thu, Mar 25, 2021	16.60	17.60	16.23	17.43
2975	NYSE	TPC	Wed, Mar 24, 2021	17.16	17.64	16.65	16.65
2974	NYSE	TPC	Tue, Mar 23, 2021	17.27	17.60	16.47	16.72
2973	NYSE	TPC	Mon, Mar 22, 2021	17.83	17.89	17.38	17.67
2972	NYSE	TPC	Fri, Mar 19, 2021	17.68	18.30	17.28	17.94
2971	NYSE	TPC	Thu, Mar 18, 2021	18.53	18.53	17.70	17.74
2970	NYSE	TPC	Wed, Mar 17, 2021	18.42	18.80	18.04	18.56
2969	NYSE	TPC	Tue, Mar 16, 2021	19.46	19.51	18.26	18.32
2968	NYSE	TPC	Mon, Mar 15, 2021	20.12	20.17	19.52	19.68
2967	NYSE	TPC	Fri, Mar 12, 2021	19.79	20.24	19.61	20.07
2966	NYSE	TPC	Thu, Mar 11, 2021	19.47	19.88	19.22	19.67
2965	NYSE	TPC	Wed, Mar 10, 2021	19.15	19.44	18.95	19.24
2964	NYSE	TPC	Tue, Mar 9, 2021	18.08	19.13	17.71	19.02
2963	NYSE	TPC	Mon, Mar 8, 2021	17.16	18.05	17.01	17.90
2962	NYSE	TPC	Fri, Mar 5, 2021	16.39	17.00	15.85	16.95
2961	NYSE	TPC	Thu, Mar 4, 2021	15.98	16.30	15.38	16.04
2960	NYSE	TPC	Wed, Mar 3, 2021	15.86	16.59	15.86	16.22
2959	NYSE	TPC	Tue, Mar 2, 2021	15.58	16.14	15.47	15.89
2958	NYSE	TPC	Mon, Mar 1, 2021	15.21	15.95	14.33	15.55
2957	NYSE	TPC	Fri, Feb 26, 2021	17.23	17.58	14.60	14.70
2956	NYSE	TPC	Thu, Feb 25, 2021	17.95	17.95	16.51	17.63
2955	NYSE	TPC	Wed, Feb 24, 2021	17.93	18.40	17.81	18.40
2954	NYSE	TPC	Tue, Feb 23, 2021	18.01	18.09	17.40	17.85
2953	NYSE	TPC	Mon, Feb 22, 2021	17.61	18.42	17.55	18.13
2952	NYSE	TPC	Fri, Feb 19, 2021	17.60	18.11	17.55	17.67
2951	NYSE	TPC	Thu, Feb 18, 2021	17.54	17.84	17.25	17.50
2950	NYSE	TPC	Wed, Feb 17, 2021	17.73	17.95	16.86	17.51
2949	NYSE	TPC	Tue, Feb 16, 2021	17.65	18.06	17.53	17.92
2948	NYSE	TPC	Fri, Feb 12, 2021	17.04	17.54	16.95	17.53
2947	NYSE	TPC	Thu, Feb 11, 2021	17.14	17.44	16.62	17.07
2946	NYSE	TPC	Wed, Feb 10, 2021	16.84	17.38	16.71	16.99
2945	NYSE	TPC	Tue, Feb 9, 2021	17.37	17.37	16.70	16.84
2944	NYSE	TPC	Mon, Feb 8, 2021	16.98	17.55	16.92	17.44
2943	NYSE	TPC	Fri, Feb 5, 2021	16.55	16.92	16.24	16.86
2942	NYSE	TPC	Thu, Feb 4, 2021	16.29	16.56	16.07	16.40
2941	NYSE	TPC	Wed, Feb 3, 2021	15.83	16.30	15.67	16.13
2940	NYSE	TPC	Tue, Feb 2, 2021	15.53	15.82	14.99	15.80
2939	NYSE	TPC	Mon, Feb 1, 2021	15.03	15.33	14.65	15.25
2938	NYSE	TPC	Fri, Jan 29, 2021	15.15	15.15	14.48	14.90
2937	NYSE	TPC	Thu, Jan 28, 2021	15.24	15.37	14.87	15.11
2936	NYSE	TPC	Wed, Jan 27, 2021	14.50	15.25	13.72	15.08
2935	NYSE	TPC	Tue, Jan 26, 2021	15.47	15.48	14.89	14.91
2934	NYSE	TPC	Mon, Jan 25, 2021	16.28	16.44	15.07	15.36
2933	NYSE	TPC	Fri, Jan 22, 2021	16.30	16.51	15.74	16.49
2932	NYSE	TPC	Thu, Jan 21, 2021	17.01	17.01	16.42	16.45
2931	NYSE	TPC	Wed, Jan 20, 2021	17.36	17.78	16.51	17.01
2930	NYSE	TPC	Tue, Jan 19, 2021	16.29	17.10	16.29	17.06
2929	NYSE	TPC	Fri, Jan 15, 2021	16.29	16.56	15.59	16.21
2928	NYSE	TPC	Thu, Jan 14, 2021	16.01	16.91	15.85	16.63
2927	NYSE	TPC	Wed, Jan 13, 2021	16.03	16.12	15.55	15.83
2926	NYSE	TPC	Tue, Jan 12, 2021	15.80	16.20	15.50	16.07
2925	NYSE	TPC	Mon, Jan 11, 2021	16.73	16.86	15.67	15.67
2924	NYSE	TPC	Fri, Jan 8, 2021	17.28	17.28	16.32	17.00
2923	NYSE	TPC	Thu, Jan 7, 2021	15.96	17.20	15.81	17.07
2922	NYSE	TPC	Wed, Jan 6, 2021	13.49	15.69	13.49	15.55
2921	NYSE	TPC	Tue, Jan 5, 2021	12.79	13.22	12.70	13.10
2920	NYSE	TPC	Mon, Jan 4, 2021	13.16	13.23	12.71	12.78
2919	NYSE	TPC	Thu, Dec 31, 2020	13.02	13.14	12.77	12.95
2918	NYSE	TPC	Wed, Dec 30, 2020	13.10	13.30	13.05	13.17
2917	NYSE	TPC	Tue, Dec 29, 2020	13.47	13.60	13.04	13.07
2916	NYSE	TPC	Mon, Dec 28, 2020	13.50	13.69	13.38	13.47
2915	NYSE	TPC	Thu, Dec 24, 2020	13.44	13.69	13.34	13.44
2914	NYSE	TPC	Wed, Dec 23, 2020	13.25	13.75	13.13	13.54
2913	NYSE	TPC	Tue, Dec 22, 2020	13.39	13.52	13.05	13.13
2912	NYSE	TPC	Mon, Dec 21, 2020	13.04	13.62	13.02	13.40
2911	NYSE	TPC	Fri, Dec 18, 2020	13.53	14.12	13.35	13.36
2910	NYSE	TPC	Thu, Dec 17, 2020	13.40	13.63	13.05	13.59
2909	NYSE	TPC	Wed, Dec 16, 2020	13.65	13.65	13.21	13.35
2908	NYSE	TPC	Tue, Dec 15, 2020	13.48	13.62	13.01	13.53
2907	NYSE	TPC	Mon, Dec 14, 2020	13.23	13.59	13.11	13.26
2906	NYSE	TPC	Fri, Dec 11, 2020	12.83	13.40	12.73	13.12
2905	NYSE	TPC	Thu, Dec 10, 2020	13.21	13.32	12.83	12.97
2904	NYSE	TPC	Wed, Dec 9, 2020	13.05	13.52	12.95	13.37
2903	NYSE	TPC	Tue, Dec 8, 2020	13.04	13.20	12.79	12.94
2902	NYSE	TPC	Mon, Dec 7, 2020	13.39	13.43	12.45	13.21
2901	NYSE	TPC	Fri, Dec 4, 2020	13.13	13.42	12.91	13.41
2900	NYSE	TPC	Thu, Dec 3, 2020	13.15	13.31	12.90	12.99
2899	NYSE	TPC	Wed, Dec 2, 2020	13.29	13.49	12.96	13.08
2898	NYSE	TPC	Tue, Dec 1, 2020	13.75	13.97	13.38	13.45
2897	NYSE	TPC	Mon, Nov 30, 2020	14.20	14.35	13.50	13.52
2896	NYSE	TPC	Fri, Nov 27, 2020	14.07	14.42	14.07	14.29
2895	NYSE	TPC	Wed, Nov 25, 2020	14.78	14.78	14.02	14.22
2894	NYSE	TPC	Tue, Nov 24, 2020	14.49	15.15	14.35	14.80
2893	NYSE	TPC	Mon, Nov 23, 2020	13.98	14.55	13.85	14.38
2892	NYSE	TPC	Fri, Nov 20, 2020	13.66	13.81	13.35	13.81
2891	NYSE	TPC	Thu, Nov 19, 2020	14.43	14.45	13.59	13.80
2890	NYSE	TPC	Wed, Nov 18, 2020	14.43	15.16	14.37	14.64
2889	NYSE	TPC	Tue, Nov 17, 2020	14.26	14.70	14.03	14.36
2888	NYSE	TPC	Mon, Nov 16, 2020	14.40	14.80	14.29	14.41
2887	NYSE	TPC	Fri, Nov 13, 2020	13.63	14.40	13.63	13.89
2886	NYSE	TPC	Thu, Nov 12, 2020	13.61	13.74	13.12	13.50
2885	NYSE	TPC	Wed, Nov 11, 2020	14.15	14.22	13.11	13.85
2884	NYSE	TPC	Tue, Nov 10, 2020	13.58	14.28	13.32	14.00
2883	NYSE	TPC	Mon, Nov 9, 2020	14.66	14.79	13.36	13.37
2882	NYSE	TPC	Fri, Nov 6, 2020	13.78	13.85	12.68	12.85
2881	NYSE	TPC	Thu, Nov 5, 2020	14.52	15.12	13.45	13.82
2880	NYSE	TPC	Wed, Nov 4, 2020	14.18	14.18	13.23	13.69
2879	NYSE	TPC	Tue, Nov 3, 2020	14.14	14.64	14.14	14.55
2878	NYSE	TPC	Mon, Nov 2, 2020	13.74	14.00	13.49	13.81
2877	NYSE	TPC	Fri, Oct 30, 2020	13.11	13.60	13.00	13.51
2876	NYSE	TPC	Thu, Oct 29, 2020	12.49	13.14	12.46	13.11
2875	NYSE	TPC	Wed, Oct 28, 2020	12.72	12.98	12.48	12.61
2874	NYSE	TPC	Tue, Oct 27, 2020	13.41	13.68	13.08	13.10
2873	NYSE	TPC	Mon, Oct 26, 2020	13.50	13.59	13.20	13.54
2872	NYSE	TPC	Fri, Oct 23, 2020	13.71	13.88	13.51	13.75
2871	NYSE	TPC	Thu, Oct 22, 2020	13.39	13.70	13.20	13.57
2870	NYSE	TPC	Wed, Oct 21, 2020	13.68	13.73	13.34	13.37
2869	NYSE	TPC	Tue, Oct 20, 2020	13.60	14.18	13.53	13.68
2868	NYSE	TPC	Mon, Oct 19, 2020	12.95	13.78	12.95	13.41
2867	NYSE	TPC	Fri, Oct 16, 2020	13.43	13.45	12.88	12.93
2866	NYSE	TPC	Thu, Oct 15, 2020	13.70	13.80	13.35	13.48
2865	NYSE	TPC	Wed, Oct 14, 2020	14.25	14.55	13.98	13.98
2864	NYSE	TPC	Tue, Oct 13, 2020	14.39	14.48	14.13	14.27
2863	NYSE	TPC	Mon, Oct 12, 2020	14.40	14.86	14.22	14.69
2862	NYSE	TPC	Fri, Oct 9, 2020	14.60	14.69	14.16	14.39
2861	NYSE	TPC	Thu, Oct 8, 2020	13.83	14.56	13.60	14.53
2860	NYSE	TPC	Wed, Oct 7, 2020	12.86	13.88	12.82	13.61
2859	NYSE	TPC	Tue, Oct 6, 2020	12.69	13.26	12.64	12.81
2858	NYSE	TPC	Mon, Oct 5, 2020	12.25	12.74	12.25	12.66
2857	NYSE	TPC	Fri, Oct 2, 2020	11.04	12.11	11.02	12.05
2856	NYSE	TPC	Thu, Oct 1, 2020	11.21	11.33	10.79	11.28
2855	NYSE	TPC	Wed, Sep 30, 2020	11.42	11.80	11.07	11.13
2854	NYSE	TPC	Tue, Sep 29, 2020	11.65	11.65	11.05	11.33
2853	NYSE	TPC	Mon, Sep 28, 2020	11.48	12.07	11.48	11.71
2852	NYSE	TPC	Fri, Sep 25, 2020	11.05	11.39	11.02	11.30
2851	NYSE	TPC	Thu, Sep 24, 2020	11.03	11.48	10.80	11.22
2850	NYSE	TPC	Wed, Sep 23, 2020	10.91	11.72	10.91	10.98
2849	NYSE	TPC	Tue, Sep 22, 2020	11.27	11.53	10.92	10.97
2848	NYSE	TPC	Mon, Sep 21, 2020	12.16	12.22	11.11	11.19
2847	NYSE	TPC	Fri, Sep 18, 2020	12.73	13.15	12.34	12.60
2846	NYSE	TPC	Thu, Sep 17, 2020	12.55	13.39	12.30	12.69
2845	NYSE	TPC	Wed, Sep 16, 2020	12.29	12.96	12.25	12.77
2844	NYSE	TPC	Tue, Sep 15, 2020	12.53	12.53	12.12	12.23
2843	NYSE	TPC	Mon, Sep 14, 2020	12.19	12.50	12.05	12.44
2842	NYSE	TPC	Fri, Sep 11, 2020	12.24	12.42	12.12	12.16
2841	NYSE	TPC	Thu, Sep 10, 2020	12.35	12.49	12.20	12.24
2840	NYSE	TPC	Wed, Sep 9, 2020	12.26	12.39	12.06	12.20
2839	NYSE	TPC	Tue, Sep 8, 2020	12.34	12.42	12.04	12.16
2838	NYSE	TPC	Fri, Sep 4, 2020	12.53	12.69	12.20	12.42
2837	NYSE	TPC	Thu, Sep 3, 2020	12.51	12.74	12.31	12.32
2836	NYSE	TPC	Wed, Sep 2, 2020	12.67	12.71	12.23	12.56
2835	NYSE	TPC	Tue, Sep 1, 2020	12.39	12.67	12.27	12.66
2834	NYSE	TPC	Mon, Aug 31, 2020	12.64	13.09	12.53	12.55
2833	NYSE	TPC	Fri, Aug 28, 2020	12.71	12.88	12.41	12.74
2832	NYSE	TPC	Thu, Aug 27, 2020	12.37	12.69	12.29	12.52
2831	NYSE	TPC	Wed, Aug 26, 2020	12.78	12.87	12.28	12.38
2830	NYSE	TPC	Tue, Aug 25, 2020	12.65	12.72	12.34	12.69
2829	NYSE	TPC	Mon, Aug 24, 2020	12.32	12.61	11.83	12.54
2828	NYSE	TPC	Fri, Aug 21, 2020	12.99	13.06	12.21	12.27
2827	NYSE	TPC	Thu, Aug 20, 2020	13.11	13.62	13.04	13.19
2826	NYSE	TPC	Wed, Aug 19, 2020	13.11	13.46	13.08	13.34
2825	NYSE	TPC	Tue, Aug 18, 2020	13.10	13.20	13.03	13.12
2824	NYSE	TPC	Mon, Aug 17, 2020	12.87	13.24	12.63	13.09
2823	NYSE	TPC	Fri, Aug 14, 2020	12.61	13.10	12.53	12.88
2822	NYSE	TPC	Thu, Aug 13, 2020	12.75	13.14	12.67	12.77
2821	NYSE	TPC	Wed, Aug 12, 2020	13.26	13.43	12.71	12.84
2820	NYSE	TPC	Tue, Aug 11, 2020	13.32	13.90	13.05	13.06
2819	NYSE	TPC	Mon, Aug 10, 2020	13.38	13.64	13.00	13.02
2818	NYSE	TPC	Fri, Aug 7, 2020	12.67	13.43	12.60	13.26
2817	NYSE	TPC	Thu, Aug 6, 2020	12.86	12.97	12.36	12.72
2816	NYSE	TPC	Wed, Aug 5, 2020	12.94	13.08	12.61	12.89
2815	NYSE	TPC	Tue, Aug 4, 2020	12.69	12.96	12.47	12.82
2814	NYSE	TPC	Mon, Aug 3, 2020	11.87	12.71	11.73	12.60
2813	NYSE	TPC	Fri, Jul 31, 2020	12.29	12.53	11.55	11.77
2812	NYSE	TPC	Thu, Jul 30, 2020	12.77	13.34	12.11	12.32
2811	NYSE	TPC	Wed, Jul 29, 2020	11.94	12.31	11.84	12.28
2810	NYSE	TPC	Tue, Jul 28, 2020	12.14	12.37	11.83	11.87
2809	NYSE	TPC	Mon, Jul 27, 2020	11.95	12.20	11.81	12.14
2808	NYSE	TPC	Fri, Jul 24, 2020	12.36	12.36	11.94	11.97
2807	NYSE	TPC	Thu, Jul 23, 2020	12.35	12.76	12.31	12.45
2806	NYSE	TPC	Wed, Jul 22, 2020	12.79	12.92	12.27	12.45
2805	NYSE	TPC	Tue, Jul 21, 2020	12.60	13.25	12.60	13.00
2804	NYSE	TPC	Mon, Jul 20, 2020	12.43	12.61	12.13	12.30
2803	NYSE	TPC	Fri, Jul 17, 2020	12.38	12.75	12.34	12.49
2802	NYSE	TPC	Thu, Jul 16, 2020	12.40	12.63	12.18	12.33
2801	NYSE	TPC	Wed, Jul 15, 2020	12.32	12.79	12.16	12.55
2800	NYSE	TPC	Tue, Jul 14, 2020	11.58	12.04	11.35	11.97
2799	NYSE	TPC	Mon, Jul 13, 2020	11.92	12.11	11.53	11.67
2798	NYSE	TPC	Fri, Jul 10, 2020	10.99	12.13	10.83	11.73
2797	NYSE	TPC	Thu, Jul 9, 2020	11.68	11.80	10.95	11.02
2796	NYSE	TPC	Wed, Jul 8, 2020	11.68	11.98	11.40	11.77
2795	NYSE	TPC	Tue, Jul 7, 2020	11.74	11.95	11.49	11.66
2794	NYSE	TPC	Mon, Jul 6, 2020	11.90	12.05	11.53	11.91
2793	NYSE	TPC	Thu, Jul 2, 2020	12.17	12.52	11.57	11.62
2792	NYSE	TPC	Wed, Jul 1, 2020	12.15	12.39	11.54	11.75
2791	NYSE	TPC	Tue, Jun 30, 2020	12.07	12.29	11.70	12.18
2790	NYSE	TPC	Mon, Jun 29, 2020	11.87	12.59	11.80	12.29
2789	NYSE	TPC	Fri, Jun 26, 2020	11.36	11.79	10.91	11.65
2788	NYSE	TPC	Thu, Jun 25, 2020	11.09	11.64	10.89	11.53
2787	NYSE	TPC	Wed, Jun 24, 2020	11.34	11.52	10.95	11.23
2786	NYSE	TPC	Tue, Jun 23, 2020	11.78	11.95	11.23	11.72
2785	NYSE	TPC	Mon, Jun 22, 2020	12.06	12.06	11.40	11.56
2784	NYSE	TPC	Fri, Jun 19, 2020	11.96	12.76	11.82	12.12
2783	NYSE	TPC	Thu, Jun 18, 2020	11.89	12.22	11.59	12.01
2782	NYSE	TPC	Wed, Jun 17, 2020	13.30	13.39	12.12	12.22
2781	NYSE	TPC	Tue, Jun 16, 2020	12.62	12.94	12.30	12.62
2780	NYSE	TPC	Mon, Jun 15, 2020	10.42	11.77	10.32	11.47
2779	NYSE	TPC	Fri, Jun 12, 2020	10.96	11.22	10.55	10.97
2778	NYSE	TPC	Thu, Jun 11, 2020	11.44	11.80	10.18	10.24
2777	NYSE	TPC	Wed, Jun 10, 2020	12.76	12.87	12.08	12.35
2776	NYSE	TPC	Tue, Jun 9, 2020	12.96	13.57	12.51	12.88
2775	NYSE	TPC	Mon, Jun 8, 2020	13.45	13.92	13.02	13.38
2774	NYSE	TPC	Fri, Jun 5, 2020	13.00	13.65	12.86	13.04
2773	NYSE	TPC	Thu, Jun 4, 2020	11.40	12.60	11.25	12.57
2772	NYSE	TPC	Wed, Jun 3, 2020	11.93	12.06	11.40	11.43
2771	NYSE	TPC	Tue, Jun 2, 2020	11.39	11.86	11.25	11.52
2770	NYSE	TPC	Mon, Jun 1, 2020	10.64	11.51	10.51	11.15
2769	NYSE	TPC	Fri, May 29, 2020	10.10	10.65	9.81	10.50
2768	NYSE	TPC	Thu, May 28, 2020	11.30	11.46	10.41	10.44
2767	NYSE	TPC	Wed, May 27, 2020	10.75	11.41	10.25	11.21
2766	NYSE	TPC	Tue, May 26, 2020	9.84	10.45	9.84	10.27
2765	NYSE	TPC	Fri, May 22, 2020	9.62	9.82	9.24	9.56
2764	NYSE	TPC	Thu, May 21, 2020	8.95	10.29	8.95	9.71
2763	NYSE	TPC	Wed, May 20, 2020	7.99	8.73	7.78	8.60
2762	NYSE	TPC	Tue, May 19, 2020	7.78	8.06	7.59	7.69
2761	NYSE	TPC	Mon, May 18, 2020	7.85	8.06	7.54	7.77
2760	NYSE	TPC	Fri, May 15, 2020	6.54	7.21	6.51	7.18
2759	NYSE	TPC	Thu, May 14, 2020	6.75	6.76	6.23	6.67
2758	NYSE	TPC	Wed, May 13, 2020	7.45	7.50	7.07	7.12
2757	NYSE	TPC	Tue, May 12, 2020	8.07	8.24	7.55	7.59
2756	NYSE	TPC	Mon, May 11, 2020	8.59	8.66	7.78	8.00
2755	NYSE	TPC	Fri, May 8, 2020	8.45	8.88	8.05	8.49
2754	NYSE	TPC	Thu, May 7, 2020	6.81	8.10	6.81	8.03
2753	NYSE	TPC	Wed, May 6, 2020	6.29	6.50	5.76	6.19
2752	NYSE	TPC	Tue, May 5, 2020	6.91	7.19	6.21	6.23
2751	NYSE	TPC	Mon, May 4, 2020	6.35	6.78	6.06	6.74
2750	NYSE	TPC	Fri, May 1, 2020	6.81	6.81	6.35	6.60
2749	NYSE	TPC	Thu, Apr 30, 2020	7.85	7.85	6.82	7.00
2748	NYSE	TPC	Wed, Apr 29, 2020	7.61	8.26	7.45	7.99
2747	NYSE	TPC	Tue, Apr 28, 2020	7.16	7.49	6.83	7.38
2746	NYSE	TPC	Mon, Apr 27, 2020	6.25	7.00	6.18	6.86
2745	NYSE	TPC	Fri, Apr 24, 2020	6.57	6.57	6.05	6.25
2744	NYSE	TPC	Thu, Apr 23, 2020	5.76	6.40	5.76	6.21
2743	NYSE	TPC	Wed, Apr 22, 2020	5.82	6.07	5.68	5.71
2742	NYSE	TPC	Tue, Apr 21, 2020	5.65	5.86	5.53	5.68
2741	NYSE	TPC	Mon, Apr 20, 2020	6.01	6.33	5.73	5.76
2740	NYSE	TPC	Fri, Apr 17, 2020	5.83	6.39	5.77	6.23
2739	NYSE	TPC	Thu, Apr 16, 2020	5.58	5.67	5.42	5.66
2738	NYSE	TPC	Wed, Apr 15, 2020	6.25	6.25	5.02	5.57
2737	NYSE	TPC	Tue, Apr 14, 2020	6.60	6.90	6.36	6.37
2736	NYSE	TPC	Mon, Apr 13, 2020	7.18	7.18	6.43	6.49
2735	NYSE	TPC	Thu, Apr 9, 2020	6.92	7.46	6.54	7.17
2734	NYSE	TPC	Wed, Apr 8, 2020	7.10	7.24	6.63	6.69
2733	NYSE	TPC	Tue, Apr 7, 2020	7.18	7.67	6.73	6.93
2732	NYSE	TPC	Mon, Apr 6, 2020	6.73	7.29	6.59	6.97
2731	NYSE	TPC	Fri, Apr 3, 2020	6.48	6.66	6.10	6.43
2730	NYSE	TPC	Thu, Apr 2, 2020	6.57	6.89	6.22	6.54
2729	NYSE	TPC	Wed, Apr 1, 2020	6.48	7.02	6.14	6.67
2728	NYSE	TPC	Tue, Mar 31, 2020	5.96	6.78	5.89	6.72
2727	NYSE	TPC	Mon, Mar 30, 2020	5.99	6.29	5.62	5.83
2726	NYSE	TPC	Fri, Mar 27, 2020	6.99	6.99	5.97	6.00
2725	NYSE	TPC	Thu, Mar 26, 2020	6.28	7.33	6.13	7.08
2724	NYSE	TPC	Wed, Mar 25, 2020	6.54	6.88	5.88	6.11
2723	NYSE	TPC	Tue, Mar 24, 2020	6.92	7.03	6.23	6.38
2722	NYSE	TPC	Mon, Mar 23, 2020	6.35	6.95	5.59	6.65
2721	NYSE	TPC	Fri, Mar 20, 2020	7.42	7.71	5.74	6.28
2720	NYSE	TPC	Thu, Mar 19, 2020	4.70	7.76	4.20	7.73
2719	NYSE	TPC	Wed, Mar 18, 2020	3.00	5.18	2.61	4.68
2718	NYSE	TPC	Tue, Mar 17, 2020	5.45	5.50	2.87	2.91
2717	NYSE	TPC	Mon, Mar 16, 2020	7.62	8.21	5.21	5.33
2716	NYSE	TPC	Fri, Mar 13, 2020	10.64	10.84	7.90	8.33
2715	NYSE	TPC	Thu, Mar 12, 2020	10.90	11.86	9.97	10.05
2714	NYSE	TPC	Wed, Mar 11, 2020	11.41	12.51	10.76	12.17
2713	NYSE	TPC	Tue, Mar 10, 2020	12.10	12.15	10.88	11.61
2712	NYSE	TPC	Mon, Mar 9, 2020	12.50	12.79	11.63	11.76
2711	NYSE	TPC	Fri, Mar 6, 2020	13.26	13.93	12.42	13.57
2710	NYSE	TPC	Thu, Mar 5, 2020	14.65	14.75	13.55	13.90
2709	NYSE	TPC	Wed, Mar 4, 2020	14.13	14.96	14.03	14.94
2708	NYSE	TPC	Tue, Mar 3, 2020	15.02	15.12	13.84	14.00
2707	NYSE	TPC	Mon, Mar 2, 2020	14.50	14.50	13.62	13.95
2706	NYSE	TPC	Fri, Feb 28, 2020	11.80	15.92	11.80	14.50
2705	NYSE	TPC	Thu, Feb 27, 2020	10.05	13.03	9.46	12.07
2704	NYSE	TPC	Wed, Feb 26, 2020	11.56	12.21	11.12	11.94
2703	NYSE	TPC	Tue, Feb 25, 2020	11.12	11.75	10.59	11.53
2702	NYSE	TPC	Mon, Feb 24, 2020	11.24	11.45	11.03	11.06
2701	NYSE	TPC	Fri, Feb 21, 2020	12.10	12.13	11.70	11.77
2700	NYSE	TPC	Thu, Feb 20, 2020	11.87	12.23	11.87	12.15
2699	NYSE	TPC	Wed, Feb 19, 2020	11.81	12.09	11.64	11.94
2698	NYSE	TPC	Tue, Feb 18, 2020	11.92	11.97	11.02	11.79
2697	NYSE	TPC	Fri, Feb 14, 2020	11.83	12.10	11.76	12.02
2696	NYSE	TPC	Thu, Feb 13, 2020	11.39	11.91	11.26	11.90
2695	NYSE	TPC	Wed, Feb 12, 2020	11.24	11.56	11.24	11.50
2694	NYSE	TPC	Tue, Feb 11, 2020	11.08	11.41	11.07	11.12
2693	NYSE	TPC	Mon, Feb 10, 2020	10.74	10.98	10.67	10.96
2692	NYSE	TPC	Fri, Feb 7, 2020	11.06	11.22	10.75	10.76
2691	NYSE	TPC	Thu, Feb 6, 2020	11.28	11.36	10.91	11.21
2690	NYSE	TPC	Wed, Feb 5, 2020	11.18	11.50	11.14	11.21
2689	NYSE	TPC	Tue, Feb 4, 2020	11.19	11.28	10.96	10.99
2688	NYSE	TPC	Mon, Feb 3, 2020	11.23	11.35	10.85	10.97
2687	NYSE	TPC	Fri, Jan 31, 2020	11.25	11.46	11.12	11.26
2686	NYSE	TPC	Thu, Jan 30, 2020	10.82	11.37	10.78	11.27
2685	NYSE	TPC	Wed, Jan 29, 2020	11.25	11.38	10.88	10.95
2684	NYSE	TPC	Tue, Jan 28, 2020	11.28	11.66	11.23	11.24
2683	NYSE	TPC	Mon, Jan 27, 2020	10.69	11.33	10.63	11.23
2682	NYSE	TPC	Fri, Jan 24, 2020	11.19	11.30	10.67	10.97
2681	NYSE	TPC	Thu, Jan 23, 2020	11.39	11.40	10.91	11.20
2680	NYSE	TPC	Wed, Jan 22, 2020	11.42	11.52	10.97	11.39
2679	NYSE	TPC	Tue, Jan 21, 2020	11.52	11.59	11.33	11.41
2678	NYSE	TPC	Fri, Jan 17, 2020	11.95	12.02	11.39	11.58
2677	NYSE	TPC	Thu, Jan 16, 2020	12.08	12.30	11.84	11.89
2676	NYSE	TPC	Wed, Jan 15, 2020	12.02	12.27	11.85	11.92
2675	NYSE	TPC	Tue, Jan 14, 2020	12.36	12.38	12.10	12.14
2674	NYSE	TPC	Mon, Jan 13, 2020	12.13	12.28	11.73	12.28
2673	NYSE	TPC	Fri, Jan 10, 2020	12.06	12.27	12.04	12.14
2672	NYSE	TPC	Thu, Jan 9, 2020	12.09	12.12	11.81	12.04
2671	NYSE	TPC	Wed, Jan 8, 2020	12.02	12.14	11.80	12.00
2670	NYSE	TPC	Tue, Jan 7, 2020	11.97	12.12	11.78	12.01
2669	NYSE	TPC	Mon, Jan 6, 2020	12.05	12.27	11.92	12.05
2668	NYSE	TPC	Fri, Jan 3, 2020	12.06	12.20	11.87	12.16
2667	NYSE	TPC	Thu, Jan 2, 2020	13.01	13.05	12.10	12.27
2666	NYSE	TPC	Tue, Dec 31, 2019	12.66	12.91	12.56	12.86
2665	NYSE	TPC	Mon, Dec 30, 2019	12.64	12.90	12.57	12.65
2664	NYSE	TPC	Fri, Dec 27, 2019	12.92	12.98	12.56	12.65
2663	NYSE	TPC	Thu, Dec 26, 2019	13.14	13.44	12.83	12.85
2662	NYSE	TPC	Tue, Dec 24, 2019	13.20	13.21	12.93	13.15
2661	NYSE	TPC	Mon, Dec 23, 2019	13.19	13.25	13.00	13.10
2660	NYSE	TPC	Fri, Dec 20, 2019	13.49	13.49	13.09	13.13
2659	NYSE	TPC	Thu, Dec 19, 2019	13.27	13.50	13.13	13.43
2658	NYSE	TPC	Wed, Dec 18, 2019	13.29	13.57	13.19	13.23
2657	NYSE	TPC	Tue, Dec 17, 2019	13.27	13.61	13.19	13.31
2656	NYSE	TPC	Mon, Dec 16, 2019	15.75	15.75	12.75	13.30
2655	NYSE	TPC	Fri, Dec 13, 2019	15.89	16.17	15.63	15.73
2654	NYSE	TPC	Thu, Dec 12, 2019	15.23	15.94	15.23	15.89
2653	NYSE	TPC	Wed, Dec 11, 2019	14.93	15.50	14.87	15.21
2652	NYSE	TPC	Tue, Dec 10, 2019	14.86	14.86	14.51	14.84
2651	NYSE	TPC	Mon, Dec 9, 2019	14.96	15.08	14.88	14.89
2650	NYSE	TPC	Fri, Dec 6, 2019	15.02	15.25	14.86	15.06
2649	NYSE	TPC	Thu, Dec 5, 2019	14.95	14.96	14.43	14.80
2648	NYSE	TPC	Wed, Dec 4, 2019	14.90	15.13	14.73	14.87
2647	NYSE	TPC	Tue, Dec 3, 2019	14.82	15.11	14.66	14.82
2646	NYSE	TPC	Mon, Dec 2, 2019	16.09	16.10	15.00	15.04
2645	NYSE	TPC	Fri, Nov 29, 2019	16.12	16.33	15.81	15.93
2644	NYSE	TPC	Wed, Nov 27, 2019	16.25	16.40	16.20	16.30
2643	NYSE	TPC	Tue, Nov 26, 2019	15.73	16.43	15.64	16.20
2642	NYSE	TPC	Mon, Nov 25, 2019	15.36	15.85	15.26	15.72
2641	NYSE	TPC	Fri, Nov 22, 2019	15.46	15.59	15.28	15.30
2640	NYSE	TPC	Thu, Nov 21, 2019	15.53	15.69	15.25	15.32
2639	NYSE	TPC	Wed, Nov 20, 2019	16.18	16.22	15.31	15.52
2638	NYSE	TPC	Tue, Nov 19, 2019	16.40	16.43	16.07	16.34
2637	NYSE	TPC	Mon, Nov 18, 2019	17.51	17.51	16.16	16.32
2636	NYSE	TPC	Fri, Nov 15, 2019	18.37	18.37	17.51	17.63
2635	NYSE	TPC	Thu, Nov 14, 2019	18.51	18.67	18.27	18.32
2634	NYSE	TPC	Wed, Nov 13, 2019	18.94	18.98	18.43	18.57
2633	NYSE	TPC	Tue, Nov 12, 2019	19.28	19.31	18.92	19.12
2632	NYSE	TPC	Mon, Nov 11, 2019	18.52	19.22	18.52	19.17
2631	NYSE	TPC	Fri, Nov 8, 2019	18.45	19.16	18.31	18.47
2630	NYSE	TPC	Thu, Nov 7, 2019	17.03	19.48	17.01	18.47
2629	NYSE	TPC	Wed, Nov 6, 2019	16.75	16.75	15.56	15.71
2628	NYSE	TPC	Tue, Nov 5, 2019	17.08	17.20	16.75	16.77
2627	NYSE	TPC	Mon, Nov 4, 2019	16.78	17.29	16.60	17.05
2626	NYSE	TPC	Fri, Nov 1, 2019	15.56	16.57	15.56	16.56
2625	NYSE	TPC	Thu, Oct 31, 2019	15.69	15.78	15.17	15.47
2624	NYSE	TPC	Wed, Oct 30, 2019	16.01	16.01	15.79	15.83
2623	NYSE	TPC	Tue, Oct 29, 2019	16.05	16.10	15.87	15.96
2622	NYSE	TPC	Mon, Oct 28, 2019	16.70	16.75	16.12	16.16
2621	NYSE	TPC	Fri, Oct 25, 2019	16.59	16.86	16.27	16.59
2620	NYSE	TPC	Thu, Oct 24, 2019	16.88	16.88	16.42	16.59
2619	NYSE	TPC	Wed, Oct 23, 2019	16.62	16.95	16.46	16.88
2618	NYSE	TPC	Tue, Oct 22, 2019	16.80	16.88	16.28	16.60
2617	NYSE	TPC	Mon, Oct 21, 2019	16.71	17.07	16.63	16.77
2616	NYSE	TPC	Fri, Oct 18, 2019	15.80	16.50	15.78	16.48
2615	NYSE	TPC	Thu, Oct 17, 2019	15.88	15.99	15.62	15.88
2614	NYSE	TPC	Wed, Oct 16, 2019	15.50	15.86	15.50	15.73
2613	NYSE	TPC	Tue, Oct 15, 2019	15.44	15.87	15.29	15.52
2612	NYSE	TPC	Mon, Oct 14, 2019	15.15	15.46	14.92	15.34
2611	NYSE	TPC	Fri, Oct 11, 2019	14.83	15.32	14.83	15.19
2610	NYSE	TPC	Thu, Oct 10, 2019	14.42	14.92	14.27	14.53
2609	NYSE	TPC	Wed, Oct 9, 2019	14.19	14.39	14.08	14.33
2608	NYSE	TPC	Tue, Oct 8, 2019	13.90	14.12	13.77	13.97
2607	NYSE	TPC	Mon, Oct 7, 2019	13.95	14.17	13.77	14.07
2606	NYSE	TPC	Fri, Oct 4, 2019	13.57	14.08	13.45	14.04
2605	NYSE	TPC	Thu, Oct 3, 2019	13.37	13.65	13.31	13.50
2604	NYSE	TPC	Wed, Oct 2, 2019	13.73	13.77	13.33	13.46
2603	NYSE	TPC	Tue, Oct 1, 2019	14.49	14.58	13.80	13.88
2602	NYSE	TPC	Mon, Sep 30, 2019	14.25	14.47	14.03	14.33
2601	NYSE	TPC	Fri, Sep 27, 2019	14.58	14.85	14.05	14.20
2600	NYSE	TPC	Thu, Sep 26, 2019	14.07	14.64	13.97	14.46
2599	NYSE	TPC	Wed, Sep 25, 2019	13.67	13.90	13.59	13.88
2598	NYSE	TPC	Tue, Sep 24, 2019	13.82	13.82	13.43	13.71
2597	NYSE	TPC	Mon, Sep 23, 2019	12.97	13.89	12.91	13.78
2596	NYSE	TPC	Fri, Sep 20, 2019	12.98	13.19	12.85	13.06
2595	NYSE	TPC	Thu, Sep 19, 2019	13.18	13.26	12.89	13.00
2594	NYSE	TPC	Wed, Sep 18, 2019	13.08	13.43	13.05	13.13
2593	NYSE	TPC	Tue, Sep 17, 2019	12.91	13.17	12.57	13.14
2592	NYSE	TPC	Mon, Sep 16, 2019	12.72	13.69	12.72	13.05
2591	NYSE	TPC	Fri, Sep 13, 2019	12.68	12.84	12.27	12.79
2590	NYSE	TPC	Thu, Sep 12, 2019	12.48	12.71	12.20	12.53
2589	NYSE	TPC	Wed, Sep 11, 2019	12.16	12.45	11.81	12.44
2588	NYSE	TPC	Tue, Sep 10, 2019	10.94	12.20	10.87	12.15
2587	NYSE	TPC	Mon, Sep 9, 2019	10.08	10.93	10.08	10.92
2586	NYSE	TPC	Fri, Sep 6, 2019	10.11	10.25	10.00	10.04
2585	NYSE	TPC	Thu, Sep 5, 2019	9.84	10.25	9.69	10.07
2584	NYSE	TPC	Wed, Sep 4, 2019	9.41	9.87	9.38	9.65
2583	NYSE	TPC	Tue, Sep 3, 2019	9.84	9.87	9.24	9.27
2582	NYSE	TPC	Fri, Aug 30, 2019	9.82	10.22	9.82	9.99
2581	NYSE	TPC	Thu, Aug 29, 2019	9.73	9.94	9.58	9.75
2580	NYSE	TPC	Wed, Aug 28, 2019	9.73	9.84	9.32	9.60
2579	NYSE	TPC	Tue, Aug 27, 2019	10.17	10.17	9.64	9.70
2578	NYSE	TPC	Mon, Aug 26, 2019	10.14	10.14	9.97	10.09
2577	NYSE	TPC	Fri, Aug 23, 2019	10.34	10.46	10.01	10.01
2576	NYSE	TPC	Thu, Aug 22, 2019	10.39	10.65	10.35	10.43
2575	NYSE	TPC	Wed, Aug 21, 2019	10.35	10.44	10.28	10.35
2574	NYSE	TPC	Tue, Aug 20, 2019	10.28	10.29	10.01	10.21
2573	NYSE	TPC	Mon, Aug 19, 2019	10.35	10.47	10.26	10.34
2572	NYSE	TPC	Fri, Aug 16, 2019	9.80	10.29	9.75	10.23
2571	NYSE	TPC	Thu, Aug 15, 2019	9.90	9.97	9.63	9.78
2570	NYSE	TPC	Wed, Aug 14, 2019	9.92	10.01	9.68	9.93
2569	NYSE	TPC	Tue, Aug 13, 2019	10.09	10.21	9.73	10.13
2568	NYSE	TPC	Mon, Aug 12, 2019	9.75	10.62	9.69	10.19
2567	NYSE	TPC	Fri, Aug 9, 2019	10.52	11.01	9.26	9.98
2566	NYSE	TPC	Thu, Aug 8, 2019	10.75	11.57	10.56	11.05
2565	NYSE	TPC	Wed, Aug 7, 2019	10.43	10.74	10.06	10.70
2564	NYSE	TPC	Tue, Aug 6, 2019	11.70	11.90	10.54	10.63
2563	NYSE	TPC	Mon, Aug 5, 2019	12.00	12.00	11.53	11.66
2562	NYSE	TPC	Fri, Aug 2, 2019	12.73	12.73	12.13	12.23
2561	NYSE	TPC	Thu, Aug 1, 2019	13.00	13.16	12.69	12.80
2560	NYSE	TPC	Wed, Jul 31, 2019	13.24	13.54	13.01	13.06
2559	NYSE	TPC	Tue, Jul 30, 2019	12.93	13.23	12.54	13.18
2558	NYSE	TPC	Mon, Jul 29, 2019	13.23	13.38	12.92	12.97
2557	NYSE	TPC	Fri, Jul 26, 2019	13.42	13.54	13.18	13.25
2556	NYSE	TPC	Thu, Jul 25, 2019	13.71	13.84	13.41	13.41
2555	NYSE	TPC	Wed, Jul 24, 2019	13.00	13.80	13.00	13.71
2554	NYSE	TPC	Tue, Jul 23, 2019	13.14	13.30	12.96	13.09
2553	NYSE	TPC	Mon, Jul 22, 2019	13.41	13.48	12.96	13.04
2552	NYSE	TPC	Fri, Jul 19, 2019	13.38	13.60	13.28	13.41
2551	NYSE	TPC	Thu, Jul 18, 2019	13.59	13.63	13.27	13.38
2550	NYSE	TPC	Wed, Jul 17, 2019	13.79	13.79	13.51	13.60
2549	NYSE	TPC	Tue, Jul 16, 2019	13.79	14.06	13.77	13.86
2548	NYSE	TPC	Mon, Jul 15, 2019	14.20	14.28	13.69	13.80
2547	NYSE	TPC	Fri, Jul 12, 2019	13.80	14.32	13.77	14.18
2546	NYSE	TPC	Thu, Jul 11, 2019	14.06	14.14	13.71	13.84
2545	NYSE	TPC	Wed, Jul 10, 2019	14.48	14.49	14.02	14.02
2544	NYSE	TPC	Tue, Jul 9, 2019	14.41	14.53	14.11	14.36
2543	NYSE	TPC	Mon, Jul 8, 2019	14.41	14.83	14.41	14.51
2542	NYSE	TPC	Fri, Jul 5, 2019	14.29	14.60	14.25	14.53
2541	NYSE	TPC	Wed, Jul 3, 2019	14.19	14.42	14.09	14.38
2540	NYSE	TPC	Tue, Jul 2, 2019	14.35	14.35	14.07	14.17
2539	NYSE	TPC	Mon, Jul 1, 2019	14.54	14.70	14.24	14.37
2538	NYSE	TPC	Fri, Jun 28, 2019	13.40	14.05	13.40	13.87
2537	NYSE	TPC	Thu, Jun 27, 2019	12.85	13.44	12.85	13.40
2536	NYSE	TPC	Wed, Jun 26, 2019	13.16	13.26	12.62	12.83
2535	NYSE	TPC	Tue, Jun 25, 2019	13.34	13.67	13.14	13.16
2534	NYSE	TPC	Mon, Jun 24, 2019	13.18	13.54	13.13	13.35
2533	NYSE	TPC	Fri, Jun 21, 2019	13.17	13.38	12.65	13.24
2532	NYSE	TPC	Thu, Jun 20, 2019	13.04	13.28	12.77	13.20
2531	NYSE	TPC	Wed, Jun 19, 2019	13.25	13.35	12.70	12.85
2530	NYSE	TPC	Tue, Jun 18, 2019	13.32	13.52	13.00	13.24
2529	NYSE	TPC	Mon, Jun 17, 2019	13.39	13.49	13.25	13.29
2528	NYSE	TPC	Fri, Jun 14, 2019	13.78	13.78	13.40	13.41
2527	NYSE	TPC	Thu, Jun 13, 2019	13.96	14.17	13.66	13.77
2526	NYSE	TPC	Wed, Jun 12, 2019	14.16	14.24	13.52	13.88
2525	NYSE	TPC	Tue, Jun 11, 2019	14.69	14.74	14.16	14.21
2524	NYSE	TPC	Mon, Jun 10, 2019	14.90	15.13	14.49	14.50
2523	NYSE	TPC	Fri, Jun 7, 2019	14.81	14.92	14.68	14.79
2522	NYSE	TPC	Thu, Jun 6, 2019	15.22	15.27	14.67	14.77
2521	NYSE	TPC	Wed, Jun 5, 2019	15.55	15.58	15.11	15.25
2520	NYSE	TPC	Tue, Jun 4, 2019	14.98	15.54	14.94	15.52
2519	NYSE	TPC	Mon, Jun 3, 2019	14.54	14.96	14.54	14.76
2518	NYSE	TPC	Fri, May 31, 2019	14.45	14.58	14.19	14.54
2517	NYSE	TPC	Thu, May 30, 2019	14.95	15.28	14.68	14.72
2516	NYSE	TPC	Wed, May 29, 2019	15.03	15.04	14.70	14.94
2515	NYSE	TPC	Tue, May 28, 2019	15.34	15.40	15.08	15.09
2514	NYSE	TPC	Fri, May 24, 2019	15.29	15.56	15.15	15.29
2513	NYSE	TPC	Thu, May 23, 2019	15.51	15.51	15.14	15.21
2512	NYSE	TPC	Wed, May 22, 2019	15.89	15.89	15.63	15.72
2511	NYSE	TPC	Tue, May 21, 2019	16.06	16.06	15.66	15.75
2510	NYSE	TPC	Mon, May 20, 2019	16.04	16.18	15.74	15.93
2509	NYSE	TPC	Fri, May 17, 2019	16.32	16.59	16.13	16.15
2508	NYSE	TPC	Thu, May 16, 2019	16.87	16.96	16.49	16.53
2507	NYSE	TPC	Wed, May 15, 2019	16.45	17.00	16.38	16.87
2506	NYSE	TPC	Tue, May 14, 2019	16.58	16.78	16.36	16.70
2505	NYSE	TPC	Mon, May 13, 2019	16.55	16.73	16.16	16.55
2504	NYSE	TPC	Fri, May 10, 2019	16.96	17.17	16.75	16.97
2503	NYSE	TPC	Thu, May 9, 2019	18.29	18.38	16.75	17.05
2502	NYSE	TPC	Wed, May 8, 2019	19.75	19.91	19.30	19.49
2501	NYSE	TPC	Tue, May 7, 2019	20.08	20.37	19.65	19.76
2500	NYSE	TPC	Mon, May 6, 2019	19.73	20.25	19.56	20.23
2499	NYSE	TPC	Fri, May 3, 2019	20.22	20.22	19.79	20.07
2498	NYSE	TPC	Thu, May 2, 2019	19.62	19.99	19.59	19.97
2497	NYSE	TPC	Wed, May 1, 2019	20.13	20.30	19.79	19.79
2496	NYSE	TPC	Tue, Apr 30, 2019	19.66	20.02	19.46	19.97
2495	NYSE	TPC	Mon, Apr 29, 2019	19.63	19.81	19.59	19.70
2494	NYSE	TPC	Fri, Apr 26, 2019	19.68	19.73	19.43	19.54
2493	NYSE	TPC	Thu, Apr 25, 2019	19.85	19.97	19.48	19.58
2492	NYSE	TPC	Wed, Apr 24, 2019	19.89	20.00	19.73	19.95
2491	NYSE	TPC	Tue, Apr 23, 2019	20.00	20.05	19.79	19.89
2490	NYSE	TPC	Mon, Apr 22, 2019	19.64	19.85	19.56	19.82
2489	NYSE	TPC	Thu, Apr 18, 2019	19.89	20.15	19.60	19.74
2488	NYSE	TPC	Wed, Apr 17, 2019	19.63	19.95	19.58	19.87
2487	NYSE	TPC	Tue, Apr 16, 2019	19.11	19.67	19.11	19.54
2486	NYSE	TPC	Mon, Apr 15, 2019	19.01	19.26	18.87	19.04
2485	NYSE	TPC	Fri, Apr 12, 2019	19.13	19.22	18.97	18.98
2484	NYSE	TPC	Thu, Apr 11, 2019	18.99	19.18	18.88	18.99
2483	NYSE	TPC	Wed, Apr 10, 2019	18.82	19.00	18.75	18.95
2482	NYSE	TPC	Tue, Apr 9, 2019	18.91	19.01	18.60	18.74
2481	NYSE	TPC	Mon, Apr 8, 2019	18.82	19.23	18.80	19.00
2480	NYSE	TPC	Fri, Apr 5, 2019	18.57	19.00	18.31	18.95
2479	NYSE	TPC	Thu, Apr 4, 2019	17.81	18.49	17.79	18.43
2478	NYSE	TPC	Wed, Apr 3, 2019	17.91	18.10	17.78	17.83
2477	NYSE	TPC	Tue, Apr 2, 2019	17.51	17.86	17.28	17.76
2476	NYSE	TPC	Mon, Apr 1, 2019	17.25	17.77	17.20	17.57
2475	NYSE	TPC	Fri, Mar 29, 2019	17.44	17.46	16.96	17.12
2474	NYSE	TPC	Thu, Mar 28, 2019	17.32	17.70	16.73	17.29
2473	NYSE	TPC	Wed, Mar 27, 2019	17.09	17.63	16.91	17.19
2472	NYSE	TPC	Tue, Mar 26, 2019	17.28	17.40	16.74	17.00
2471	NYSE	TPC	Mon, Mar 25, 2019	17.09	17.35	16.74	17.14
2470	NYSE	TPC	Fri, Mar 22, 2019	18.04	18.09	17.11	17.12
2469	NYSE	TPC	Thu, Mar 21, 2019	18.26	18.66	18.16	18.18
2468	NYSE	TPC	Wed, Mar 20, 2019	18.54	18.54	17.97	18.32
2467	NYSE	TPC	Tue, Mar 19, 2019	18.93	19.14	18.57	18.61
2466	NYSE	TPC	Mon, Mar 18, 2019	18.61	18.88	18.55	18.81
2465	NYSE	TPC	Fri, Mar 15, 2019	18.63	19.06	18.50	18.51
2464	NYSE	TPC	Thu, Mar 14, 2019	19.01	19.10	18.61	18.63
2463	NYSE	TPC	Wed, Mar 13, 2019	19.14	19.20	18.96	19.01
2462	NYSE	TPC	Tue, Mar 12, 2019	19.00	19.28	18.83	19.06
2461	NYSE	TPC	Mon, Mar 11, 2019	18.47	18.98	18.46	18.78
2460	NYSE	TPC	Fri, Mar 8, 2019	18.36	18.59	18.13	18.40
2459	NYSE	TPC	Thu, Mar 7, 2019	18.41	18.54	18.06	18.41
2458	NYSE	TPC	Wed, Mar 6, 2019	19.19	19.24	18.59	18.59
2457	NYSE	TPC	Tue, Mar 5, 2019	19.16	19.33	18.90	19.18
2456	NYSE	TPC	Mon, Mar 4, 2019	19.24	19.53	18.99	19.13
2455	NYSE	TPC	Fri, Mar 1, 2019	19.13	19.58	18.92	19.24
2454	NYSE	TPC	Thu, Feb 28, 2019	19.72	20.52	18.48	18.82
2453	NYSE	TPC	Wed, Feb 27, 2019	17.72	17.72	17.19	17.52
2452	NYSE	TPC	Tue, Feb 26, 2019	18.10	18.25	17.64	17.67
2451	NYSE	TPC	Mon, Feb 25, 2019	18.08	18.42	18.05	18.09
2450	NYSE	TPC	Fri, Feb 22, 2019	18.15	18.33	17.96	18.08
2449	NYSE	TPC	Thu, Feb 21, 2019	17.70	17.95	17.52	17.92
2448	NYSE	TPC	Wed, Feb 20, 2019	17.54	18.09	17.54	17.71
2447	NYSE	TPC	Tue, Feb 19, 2019	16.93	17.56	16.89	17.47
2446	NYSE	TPC	Fri, Feb 15, 2019	16.63	17.17	16.59	16.99
2445	NYSE	TPC	Thu, Feb 14, 2019	16.27	16.64	16.17	16.50
2444	NYSE	TPC	Wed, Feb 13, 2019	15.83	16.43	15.83	16.34
2443	NYSE	TPC	Tue, Feb 12, 2019	15.50	15.83	15.42	15.79
2442	NYSE	TPC	Mon, Feb 11, 2019	15.73	15.77	15.23	15.41
2441	NYSE	TPC	Fri, Feb 8, 2019	15.87	16.20	15.58	15.69
2440	NYSE	TPC	Thu, Feb 7, 2019	16.22	16.25	15.66	15.95
2439	NYSE	TPC	Wed, Feb 6, 2019	16.09	16.40	16.09	16.36
2438	NYSE	TPC	Tue, Feb 5, 2019	16.44	16.61	15.83	16.12
2437	NYSE	TPC	Mon, Feb 4, 2019	16.06	16.40	15.82	16.40
2436	NYSE	TPC	Fri, Feb 1, 2019	16.40	16.75	16.01	16.08
2435	NYSE	TPC	Thu, Jan 31, 2019	17.17	17.65	17.07	17.21
2434	NYSE	TPC	Wed, Jan 30, 2019	17.35	17.39	16.86	17.21
2433	NYSE	TPC	Tue, Jan 29, 2019	17.13	17.33	17.00	17.22
2432	NYSE	TPC	Mon, Jan 28, 2019	17.28	17.58	17.03	17.18
2431	NYSE	TPC	Fri, Jan 25, 2019	17.39	17.88	17.39	17.44
2430	NYSE	TPC	Thu, Jan 24, 2019	17.05	17.43	17.05	17.24
2429	NYSE	TPC	Wed, Jan 23, 2019	16.57	17.15	16.57	17.11
2428	NYSE	TPC	Tue, Jan 22, 2019	17.35	17.49	16.26	16.56
2427	NYSE	TPC	Fri, Jan 18, 2019	18.01	18.59	17.87	18.33
2426	NYSE	TPC	Thu, Jan 17, 2019	17.46	17.99	17.46	17.83
2425	NYSE	TPC	Wed, Jan 16, 2019	17.92	17.98	17.47	17.57
2424	NYSE	TPC	Tue, Jan 15, 2019	17.94	18.05	17.58	17.92
2423	NYSE	TPC	Mon, Jan 14, 2019	17.89	18.22	17.70	17.94
2422	NYSE	TPC	Fri, Jan 11, 2019	17.75	18.06	17.55	18.04
2421	NYSE	TPC	Thu, Jan 10, 2019	17.59	17.97	17.47	17.95
2420	NYSE	TPC	Wed, Jan 9, 2019	17.77	17.85	16.90	17.77
2419	NYSE	TPC	Tue, Jan 8, 2019	17.46	17.76	17.28	17.74
2418	NYSE	TPC	Mon, Jan 7, 2019	16.75	17.23	16.30	17.23
2417	NYSE	TPC	Fri, Jan 4, 2019	16.42	17.13	16.07	16.75
2416	NYSE	TPC	Thu, Jan 3, 2019	16.04	16.54	15.89	16.07
2415	NYSE	TPC	Wed, Jan 2, 2019	15.67	16.32	15.63	16.08
2414	NYSE	TPC	Mon, Dec 31, 2018	15.85	15.97	15.51	15.97
2413	NYSE	TPC	Fri, Dec 28, 2018	15.78	15.96	15.38	15.75
2412	NYSE	TPC	Thu, Dec 27, 2018	15.56	15.95	15.29	15.79
2411	NYSE	TPC	Wed, Dec 26, 2018	15.43	15.97	14.96	15.95
2410	NYSE	TPC	Mon, Dec 24, 2018	15.27	15.49	14.66	15.33
2409	NYSE	TPC	Fri, Dec 21, 2018	15.87	15.97	15.30	15.39
2408	NYSE	TPC	Thu, Dec 20, 2018	16.05	16.39	15.67	15.85
2407	NYSE	TPC	Wed, Dec 19, 2018	16.81	17.19	16.03	16.09
2406	NYSE	TPC	Tue, Dec 18, 2018	16.69	17.09	16.62	16.88
2405	NYSE	TPC	Mon, Dec 17, 2018	16.58	17.19	16.37	16.63
2404	NYSE	TPC	Fri, Dec 14, 2018	17.04	17.32	16.54	16.72
2403	NYSE	TPC	Thu, Dec 13, 2018	17.67	17.77	17.20	17.29
2402	NYSE	TPC	Wed, Dec 12, 2018	17.53	17.76	17.37	17.54
2401	NYSE	TPC	Tue, Dec 11, 2018	18.00	18.01	17.06	17.20
2400	NYSE	TPC	Mon, Dec 10, 2018	17.16	17.76	17.01	17.59
2399	NYSE	TPC	Fri, Dec 7, 2018	17.77	17.85	17.08	17.24
2398	NYSE	TPC	Thu, Dec 6, 2018	16.63	17.67	16.45	17.65
2397	NYSE	TPC	Tue, Dec 4, 2018	17.91	18.07	16.78	16.92
2396	NYSE	TPC	Mon, Dec 3, 2018	19.02	19.06	17.88	18.01
2395	NYSE	TPC	Fri, Nov 30, 2018	18.12	18.62	17.99	18.61
2394	NYSE	TPC	Thu, Nov 29, 2018	18.65	18.90	18.29	18.34
2393	NYSE	TPC	Wed, Nov 28, 2018	18.45	18.72	17.86	18.60
2392	NYSE	TPC	Tue, Nov 27, 2018	18.35	18.65	18.22	18.35
2391	NYSE	TPC	Mon, Nov 26, 2018	18.53	19.31	18.49	18.53
2390	NYSE	TPC	Fri, Nov 23, 2018	17.82	18.60	17.82	18.28
2389	NYSE	TPC	Wed, Nov 21, 2018	17.95	18.40	17.60	18.13
2388	NYSE	TPC	Tue, Nov 20, 2018	17.79	17.94	17.40	17.80
2387	NYSE	TPC	Mon, Nov 19, 2018	17.91	18.54	17.81	18.15
2386	NYSE	TPC	Fri, Nov 16, 2018	17.52	17.92	17.41	17.83
2385	NYSE	TPC	Thu, Nov 15, 2018	17.49	17.80	17.31	17.60
2384	NYSE	TPC	Wed, Nov 14, 2018	17.30	17.93	17.24	17.48
2383	NYSE	TPC	Tue, Nov 13, 2018	17.23	17.58	16.99	17.05
2382	NYSE	TPC	Mon, Nov 12, 2018	17.61	17.61	16.97	17.10
2381	NYSE	TPC	Fri, Nov 9, 2018	17.43	17.78	17.43	17.56
2380	NYSE	TPC	Thu, Nov 8, 2018	15.94	18.43	14.92	17.79
2379	NYSE	TPC	Wed, Nov 7, 2018	18.36	18.99	18.36	18.75
2378	NYSE	TPC	Tue, Nov 6, 2018	17.66	18.24	17.66	18.20
2377	NYSE	TPC	Mon, Nov 5, 2018	17.03	17.79	16.77	17.71
2376	NYSE	TPC	Fri, Nov 2, 2018	16.73	17.31	16.70	16.94
2375	NYSE	TPC	Thu, Nov 1, 2018	15.59	16.69	15.54	16.64
2374	NYSE	TPC	Wed, Oct 31, 2018	16.44	16.60	15.49	15.50
2373	NYSE	TPC	Tue, Oct 30, 2018	15.85	16.36	15.82	16.23
2372	NYSE	TPC	Mon, Oct 29, 2018	16.27	16.54	15.71	15.93
2371	NYSE	TPC	Fri, Oct 26, 2018	15.46	16.18	15.39	15.97
2370	NYSE	TPC	Thu, Oct 25, 2018	15.40	15.81	15.18	15.65
2369	NYSE	TPC	Wed, Oct 24, 2018	16.14	16.42	15.06	15.11
2368	NYSE	TPC	Tue, Oct 23, 2018	16.28	16.32	15.85	16.16
2367	NYSE	TPC	Mon, Oct 22, 2018	17.35	17.51	16.68	16.77
2366	NYSE	TPC	Fri, Oct 19, 2018	17.56	17.71	17.13	17.22
2365	NYSE	TPC	Thu, Oct 18, 2018	18.06	18.06	17.39	17.57
2364	NYSE	TPC	Wed, Oct 17, 2018	18.44	18.53	18.00	18.19
2363	NYSE	TPC	Tue, Oct 16, 2018	18.18	18.49	17.76	18.48
2362	NYSE	TPC	Mon, Oct 15, 2018	17.79	18.30	17.70	18.04
2361	NYSE	TPC	Fri, Oct 12, 2018	18.09	18.09	17.37	17.80
2360	NYSE	TPC	Thu, Oct 11, 2018	18.60	18.60	17.85	17.85
2359	NYSE	TPC	Wed, Oct 10, 2018	19.20	19.35	18.76	18.81
2358	NYSE	TPC	Tue, Oct 9, 2018	19.14	19.52	19.01	19.28
2357	NYSE	TPC	Mon, Oct 8, 2018	18.68	19.24	18.67	19.20
2356	NYSE	TPC	Fri, Oct 5, 2018	18.97	19.06	18.65	18.73
2355	NYSE	TPC	Thu, Oct 4, 2018	19.04	19.14	18.91	18.99
2354	NYSE	TPC	Wed, Oct 3, 2018	18.91	19.19	18.65	19.09
2353	NYSE	TPC	Tue, Oct 2, 2018	18.89	18.98	18.71	18.85
2352	NYSE	TPC	Mon, Oct 1, 2018	18.93	19.09	18.70	18.82
2351	NYSE	TPC	Fri, Sep 28, 2018	18.60	19.35	18.60	18.80
2350	NYSE	TPC	Thu, Sep 27, 2018	18.90	18.90	18.45	18.55
2349	NYSE	TPC	Wed, Sep 26, 2018	19.50	19.75	18.90	18.95
2348	NYSE	TPC	Tue, Sep 25, 2018	19.85	19.90	19.30	19.55
2347	NYSE	TPC	Mon, Sep 24, 2018	20.00	20.05	19.40	19.85
2346	NYSE	TPC	Fri, Sep 21, 2018	20.30	20.45	19.95	20.05
2345	NYSE	TPC	Thu, Sep 20, 2018	20.50	20.70	20.23	20.30
2344	NYSE	TPC	Wed, Sep 19, 2018	20.40	21.10	20.40	20.50
2343	NYSE	TPC	Tue, Sep 18, 2018	20.70	20.85	20.40	20.45
2342	NYSE	TPC	Mon, Sep 17, 2018	21.10	21.25	20.60	20.60
2341	NYSE	TPC	Fri, Sep 14, 2018	21.05	21.35	20.95	21.00
2340	NYSE	TPC	Thu, Sep 13, 2018	20.80	21.20	20.74	21.00
2339	NYSE	TPC	Wed, Sep 12, 2018	20.30	20.75	20.25	20.70
2338	NYSE	TPC	Tue, Sep 11, 2018	20.15	20.50	19.93	20.30
2337	NYSE	TPC	Mon, Sep 10, 2018	19.75	20.30	19.75	20.20
2336	NYSE	TPC	Fri, Sep 7, 2018	20.00	20.15	19.05	19.70
2335	NYSE	TPC	Thu, Sep 6, 2018	19.90	20.30	19.70	20.15
2334	NYSE	TPC	Wed, Sep 5, 2018	19.90	20.10	19.75	19.85
2333	NYSE	TPC	Tue, Sep 4, 2018	20.35	20.50	19.85	20.05
2332	NYSE	TPC	Fri, Aug 31, 2018	19.90	20.55	19.70	20.35
2331	NYSE	TPC	Thu, Aug 30, 2018	20.15	20.30	19.70	20.05
2330	NYSE	TPC	Wed, Aug 29, 2018	20.35	20.45	20.05	20.35
2329	NYSE	TPC	Tue, Aug 28, 2018	20.20	20.45	19.80	20.25
2328	NYSE	TPC	Mon, Aug 27, 2018	20.00	20.35	19.85	20.00
2327	NYSE	TPC	Fri, Aug 24, 2018	20.35	20.50	19.85	20.10
2326	NYSE	TPC	Thu, Aug 23, 2018	20.25	20.40	20.00	20.35
2325	NYSE	TPC	Wed, Aug 22, 2018	20.45	20.60	20.15	20.35
2324	NYSE	TPC	Tue, Aug 21, 2018	20.20	20.43	20.00	20.35
2323	NYSE	TPC	Mon, Aug 20, 2018	20.00	20.30	19.95	20.15
2322	NYSE	TPC	Fri, Aug 17, 2018	19.85	20.15	19.60	20.10
2321	NYSE	TPC	Thu, Aug 16, 2018	19.75	20.00	19.35	19.85
2320	NYSE	TPC	Wed, Aug 15, 2018	19.90	19.95	19.40	19.65
2319	NYSE	TPC	Tue, Aug 14, 2018	20.25	20.30	19.90	20.05
2318	NYSE	TPC	Mon, Aug 13, 2018	20.25	20.25	19.80	20.10
2317	NYSE	TPC	Fri, Aug 10, 2018	20.20	20.55	19.70	20.30
2316	NYSE	TPC	Thu, Aug 9, 2018	20.95	21.05	20.20	20.35
2315	NYSE	TPC	Wed, Aug 8, 2018	20.45	22.03	19.95	20.85
2314	NYSE	TPC	Tue, Aug 7, 2018	19.05	19.10	18.85	19.10
2313	NYSE	TPC	Mon, Aug 6, 2018	18.35	19.05	18.20	19.00
2312	NYSE	TPC	Fri, Aug 3, 2018	18.10	18.55	18.10	18.25
2311	NYSE	TPC	Thu, Aug 2, 2018	18.25	18.50	17.90	18.15
2310	NYSE	TPC	Wed, Aug 1, 2018	18.50	18.50	18.00	18.40
2309	NYSE	TPC	Tue, Jul 31, 2018	18.20	18.70	18.10	18.50
2308	NYSE	TPC	Mon, Jul 30, 2018	18.35	18.88	18.15	18.15
2307	NYSE	TPC	Fri, Jul 27, 2018	18.30	18.55	18.20	18.25
2306	NYSE	TPC	Thu, Jul 26, 2018	18.25	18.65	18.11	18.20
2305	NYSE	TPC	Wed, Jul 25, 2018	18.20	18.30	17.80	18.20
2304	NYSE	TPC	Tue, Jul 24, 2018	18.15	18.38	17.95	18.30
2303	NYSE	TPC	Mon, Jul 23, 2018	17.95	18.30	17.75	18.00
2302	NYSE	TPC	Fri, Jul 20, 2018	18.55	18.70	18.05	18.10
2301	NYSE	TPC	Thu, Jul 19, 2018	18.50	18.90	18.28	18.75
2300	NYSE	TPC	Wed, Jul 18, 2018	18.15	18.65	17.90	18.55
2299	NYSE	TPC	Tue, Jul 17, 2018	18.00	18.50	17.95	18.05
2298	NYSE	TPC	Mon, Jul 16, 2018	18.55	18.70	17.88	18.10
2297	NYSE	TPC	Fri, Jul 13, 2018	17.95	18.75	17.95	18.55
2296	NYSE	TPC	Thu, Jul 12, 2018	18.35	18.50	17.55	17.95
2295	NYSE	TPC	Wed, Jul 11, 2018	18.45	18.55	18.05	18.20
2294	NYSE	TPC	Tue, Jul 10, 2018	18.65	18.95	18.40	18.50
2293	NYSE	TPC	Mon, Jul 9, 2018	18.50	18.90	18.50	18.70
2292	NYSE	TPC	Fri, Jul 6, 2018	18.20	18.65	18.10	18.40
2291	NYSE	TPC	Thu, Jul 5, 2018	17.95	18.34	17.65	18.30
2290	NYSE	TPC	Tue, Jul 3, 2018	18.10	18.45	17.65	17.85
2289	NYSE	TPC	Mon, Jul 2, 2018	18.25	18.50	17.75	17.95
2288	NYSE	TPC	Fri, Jun 29, 2018	18.50	19.10	18.35	18.45
2287	NYSE	TPC	Thu, Jun 28, 2018	18.65	18.70	18.05	18.50
2286	NYSE	TPC	Wed, Jun 27, 2018	19.25	19.40	18.60	18.60
2285	NYSE	TPC	Tue, Jun 26, 2018	18.75	19.35	18.30	19.20
2284	NYSE	TPC	Mon, Jun 25, 2018	19.55	19.60	18.70	18.75
2283	NYSE	TPC	Fri, Jun 22, 2018	19.25	19.70	19.00	19.65
2282	NYSE	TPC	Thu, Jun 21, 2018	19.00	19.20	18.70	19.00
2281	NYSE	TPC	Wed, Jun 20, 2018	19.05	19.15	18.55	19.10
2280	NYSE	TPC	Tue, Jun 19, 2018	18.90	19.15	18.90	18.95
2279	NYSE	TPC	Mon, Jun 18, 2018	18.80	19.15	18.70	19.05
2278	NYSE	TPC	Fri, Jun 15, 2018	19.30	19.30	18.65	18.90
2277	NYSE	TPC	Thu, Jun 14, 2018	19.55	19.55	19.00	19.25
2276	NYSE	TPC	Wed, Jun 13, 2018	19.75	19.75	19.40	19.50
2275	NYSE	TPC	Tue, Jun 12, 2018	19.85	20.05	19.65	19.65
2274	NYSE	TPC	Mon, Jun 11, 2018	20.20	20.25	19.75	19.85
2273	NYSE	TPC	Fri, Jun 8, 2018	19.90	20.20	19.65	20.10
2272	NYSE	TPC	Thu, Jun 7, 2018	19.90	20.08	19.75	19.90
2271	NYSE	TPC	Wed, Jun 6, 2018	19.80	19.95	19.55	19.90
2270	NYSE	TPC	Tue, Jun 5, 2018	19.70	19.90	19.45	19.75
2269	NYSE	TPC	Mon, Jun 4, 2018	19.90	20.15	19.55	19.65
2268	NYSE	TPC	Fri, Jun 1, 2018	20.00	20.05	19.65	19.90
2267	NYSE	TPC	Thu, May 31, 2018	20.45	20.59	19.70	19.80
2266	NYSE	TPC	Wed, May 30, 2018	20.40	20.80	20.40	20.50
2265	NYSE	TPC	Tue, May 29, 2018	20.35	20.60	20.20	20.25
2264	NYSE	TPC	Fri, May 25, 2018	20.00	20.65	20.00	20.55
2263	NYSE	TPC	Thu, May 24, 2018	19.85	20.05	19.65	19.90
2262	NYSE	TPC	Wed, May 23, 2018	20.15	20.20	19.65	19.90
2261	NYSE	TPC	Tue, May 22, 2018	20.45	20.66	20.20	20.30
2260	NYSE	TPC	Mon, May 21, 2018	20.50	20.75	20.35	20.50
2259	NYSE	TPC	Fri, May 18, 2018	20.90	21.00	20.35	20.40
2258	NYSE	TPC	Thu, May 17, 2018	20.55	21.15	20.55	20.90
2257	NYSE	TPC	Wed, May 16, 2018	20.25	20.85	20.25	20.60
2256	NYSE	TPC	Tue, May 15, 2018	20.70	20.83	20.25	20.25
2255	NYSE	TPC	Mon, May 14, 2018	19.80	21.05	19.70	20.70
2254	NYSE	TPC	Fri, May 11, 2018	19.75	20.00	19.40	19.90
2253	NYSE	TPC	Thu, May 10, 2018	20.20	20.60	18.90	19.80
2252	NYSE	TPC	Wed, May 9, 2018	21.75	21.90	21.28	21.45
2251	NYSE	TPC	Tue, May 8, 2018	21.15	21.85	21.15	21.60
2250	NYSE	TPC	Mon, May 7, 2018	20.70	21.40	20.50	21.15
2249	NYSE	TPC	Fri, May 4, 2018	20.60	20.75	20.19	20.55
2248	NYSE	TPC	Thu, May 3, 2018	21.00	21.20	20.60	20.80
2247	NYSE	TPC	Wed, May 2, 2018	21.00	21.40	20.95	21.05
2246	NYSE	TPC	Tue, May 1, 2018	21.00	21.00	20.23	20.95
2245	NYSE	TPC	Mon, Apr 30, 2018	21.40	21.55	20.60	20.65
2244	NYSE	TPC	Fri, Apr 27, 2018	21.20	21.45	21.08	21.40
2243	NYSE	TPC	Thu, Apr 26, 2018	21.65	21.65	21.05	21.15
2242	NYSE	TPC	Wed, Apr 25, 2018	21.55	21.78	21.35	21.60
2241	NYSE	TPC	Tue, Apr 24, 2018	21.90	22.00	21.45	21.50
2240	NYSE	TPC	Mon, Apr 23, 2018	21.50	21.85	21.40	21.75
2239	NYSE	TPC	Fri, Apr 20, 2018	21.70	21.80	21.40	21.50
2238	NYSE	TPC	Thu, Apr 19, 2018	22.00	22.20	21.60	21.80
2237	NYSE	TPC	Wed, Apr 18, 2018	21.65	22.20	21.65	22.00
2236	NYSE	TPC	Tue, Apr 17, 2018	21.76	21.80	21.48	21.60
2235	NYSE	TPC	Mon, Apr 16, 2018	21.60	21.80	21.45	21.65
2234	NYSE	TPC	Fri, Apr 13, 2018	22.25	22.30	21.40	21.60
2233	NYSE	TPC	Thu, Apr 12, 2018	22.15	22.43	21.98	22.10
2232	NYSE	TPC	Wed, Apr 11, 2018	22.45	22.60	21.85	21.95
2231	NYSE	TPC	Tue, Apr 10, 2018	22.10	22.75	21.85	22.70
2230	NYSE	TPC	Mon, Apr 9, 2018	22.20	22.20	21.70	21.75
2229	NYSE	TPC	Fri, Apr 6, 2018	22.95	23.10	21.70	22.10
2228	NYSE	TPC	Thu, Apr 5, 2018	22.85	23.23	22.85	23.15
2227	NYSE	TPC	Wed, Apr 4, 2018	21.85	22.79	21.80	22.70
2226	NYSE	TPC	Tue, Apr 3, 2018	22.00	22.35	21.80	22.20
2225	NYSE	TPC	Mon, Apr 2, 2018	21.95	22.15	21.50	21.75
2224	NYSE	TPC	Thu, Mar 29, 2018	21.35	22.20	21.35	22.05
2223	NYSE	TPC	Wed, Mar 28, 2018	21.10	21.40	20.95	21.25
2222	NYSE	TPC	Tue, Mar 27, 2018	21.05	21.60	20.75	21.10
2221	NYSE	TPC	Mon, Mar 26, 2018	21.00	21.25	20.20	20.90
2220	NYSE	TPC	Fri, Mar 23, 2018	21.45	21.55	20.70	20.75
2219	NYSE	TPC	Thu, Mar 22, 2018	21.60	21.80	21.25	21.30
2218	NYSE	TPC	Wed, Mar 21, 2018	21.65	22.10	21.55	21.85
2217	NYSE	TPC	Tue, Mar 20, 2018	21.90	22.10	21.50	21.60
2216	NYSE	TPC	Mon, Mar 19, 2018	22.50	22.55	21.65	21.85
2215	NYSE	TPC	Fri, Mar 16, 2018	22.35	22.90	22.20	22.55
2214	NYSE	TPC	Thu, Mar 15, 2018	22.45	22.75	22.05	22.40
2213	NYSE	TPC	Wed, Mar 14, 2018	23.10	23.10	22.10	22.35
2212	NYSE	TPC	Tue, Mar 13, 2018	23.00	23.40	22.75	22.90
2211	NYSE	TPC	Mon, Mar 12, 2018	23.00	23.30	22.80	23.00
2210	NYSE	TPC	Fri, Mar 9, 2018	22.90	23.15	22.60	23.10
2209	NYSE	TPC	Thu, Mar 8, 2018	23.35	23.48	22.65	22.80
2208	NYSE	TPC	Wed, Mar 7, 2018	22.65	23.60	22.60	23.35
2207	NYSE	TPC	Tue, Mar 6, 2018	22.80	23.20	22.35	22.95
2206	NYSE	TPC	Mon, Mar 5, 2018	21.80	22.75	21.75	22.60
2205	NYSE	TPC	Fri, Mar 2, 2018	21.90	22.35	21.70	21.95
2204	NYSE	TPC	Thu, Mar 1, 2018	24.05	24.30	21.93	22.20
2203	NYSE	TPC	Wed, Feb 28, 2018	23.30	24.98	22.93	24.15
2202	NYSE	TPC	Tue, Feb 27, 2018	22.50	22.80	21.75	21.85
2201	NYSE	TPC	Mon, Feb 26, 2018	22.65	22.80	22.20	22.50
2200	NYSE	TPC	Fri, Feb 23, 2018	22.55	22.65	22.00	22.55
2199	NYSE	TPC	Thu, Feb 22, 2018	22.45	22.80	22.15	22.40
2198	NYSE	TPC	Wed, Feb 21, 2018	22.20	22.75	22.15	22.25
2197	NYSE	TPC	Tue, Feb 20, 2018	22.40	22.70	21.95	22.15
2196	NYSE	TPC	Fri, Feb 16, 2018	23.05	23.15	22.45	22.55
2195	NYSE	TPC	Thu, Feb 15, 2018	22.80	23.40	22.30	23.05
2194	NYSE	TPC	Wed, Feb 14, 2018	22.00	22.80	21.85	22.55
2193	NYSE	TPC	Tue, Feb 13, 2018	21.50	22.40	21.40	22.25
2192	NYSE	TPC	Mon, Feb 12, 2018	22.55	22.68	21.55	21.60
2191	NYSE	TPC	Fri, Feb 9, 2018	22.20	22.78	21.69	22.40
2190	NYSE	TPC	Thu, Feb 8, 2018	22.00	22.06	21.15	21.80
2189	NYSE	TPC	Wed, Feb 7, 2018	22.50	22.68	21.90	21.95
2188	NYSE	TPC	Tue, Feb 6, 2018	22.50	23.65	22.20	22.50
2187	NYSE	TPC	Mon, Feb 5, 2018	23.65	23.95	22.90	23.00
2186	NYSE	TPC	Fri, Feb 2, 2018	24.50	24.55	23.90	23.95
2185	NYSE	TPC	Thu, Feb 1, 2018	24.75	25.05	24.50	24.70
2184	NYSE	TPC	Wed, Jan 31, 2018	25.55	25.64	24.65	24.75
2183	NYSE	TPC	Tue, Jan 30, 2018	25.50	25.60	24.78	25.15
2182	NYSE	TPC	Mon, Jan 29, 2018	26.10	26.30	25.70	25.75
2181	NYSE	TPC	Fri, Jan 26, 2018	26.05	26.25	25.70	26.10
2180	NYSE	TPC	Thu, Jan 25, 2018	26.15	26.20	25.70	25.85
2179	NYSE	TPC	Wed, Jan 24, 2018	26.65	26.85	25.90	26.10
2178	NYSE	TPC	Tue, Jan 23, 2018	26.75	27.00	26.30	26.40
2177	NYSE	TPC	Mon, Jan 22, 2018	27.05	27.15	26.75	27.00
2176	NYSE	TPC	Fri, Jan 19, 2018	26.75	27.05	26.60	27.05
2175	NYSE	TPC	Thu, Jan 18, 2018	27.45	27.50	26.70	26.75
2174	NYSE	TPC	Wed, Jan 17, 2018	27.20	27.95	26.74	27.40
2173	NYSE	TPC	Tue, Jan 16, 2018	27.75	28.05	26.95	27.00
2172	NYSE	TPC	Fri, Jan 12, 2018	26.75	27.93	26.75	27.50
2171	NYSE	TPC	Thu, Jan 11, 2018	25.85	26.85	25.85	26.75
2170	NYSE	TPC	Wed, Jan 10, 2018	25.70	25.95	25.55	25.70
2169	NYSE	TPC	Tue, Jan 9, 2018	25.85	26.40	25.70	25.75
2168	NYSE	TPC	Mon, Jan 8, 2018	25.70	25.95	25.40	25.85
2167	NYSE	TPC	Fri, Jan 5, 2018	25.85	26.10	25.50	25.70
2166	NYSE	TPC	Thu, Jan 4, 2018	25.40	25.88	25.15	25.70
2165	NYSE	TPC	Wed, Jan 3, 2018	25.45	25.60	24.95	25.20
2164	NYSE	TPC	Tue, Jan 2, 2018	25.65	25.95	25.00	25.40
2163	NYSE	TPC	Fri, Dec 29, 2017	26.05	26.15	25.35	25.35
2162	NYSE	TPC	Thu, Dec 28, 2017	26.00	26.15	25.75	26.05
2161	NYSE	TPC	Wed, Dec 27, 2017	26.00	26.00	25.55	25.80
2160	NYSE	TPC	Tue, Dec 26, 2017	25.30	26.18	25.30	25.95
2159	NYSE	TPC	Fri, Dec 22, 2017	26.25	26.35	24.95	25.25
2158	NYSE	TPC	Thu, Dec 21, 2017	26.30	26.35	25.85	26.25
2157	NYSE	TPC	Wed, Dec 20, 2017	27.20	27.35	25.95	26.00
2156	NYSE	TPC	Tue, Dec 19, 2017	27.50	27.50	26.85	27.00
2155	NYSE	TPC	Mon, Dec 18, 2017	27.35	27.65	26.80	27.30
2154	NYSE	TPC	Fri, Dec 15, 2017	26.85	27.50	26.70	27.10
2153	NYSE	TPC	Thu, Dec 14, 2017	27.65	27.80	26.50	26.60
2152	NYSE	TPC	Wed, Dec 13, 2017	27.85	28.30	27.60	27.65
2151	NYSE	TPC	Tue, Dec 12, 2017	27.90	28.15	27.65	27.85
2150	NYSE	TPC	Mon, Dec 11, 2017	28.05	28.15	27.45	27.80
2149	NYSE	TPC	Fri, Dec 8, 2017	27.05	28.05	26.93	27.75
2148	NYSE	TPC	Thu, Dec 7, 2017	26.55	27.20	26.30	26.90
2147	NYSE	TPC	Wed, Dec 6, 2017	25.50	26.85	25.15	26.90
2146	NYSE	TPC	Tue, Dec 5, 2017	25.90	25.90	25.25	25.55
2145	NYSE	TPC	Mon, Dec 4, 2017	25.60	26.10	25.36	26.00
2144	NYSE	TPC	Fri, Dec 1, 2017	25.35	25.38	24.35	25.10
2143	NYSE	TPC	Thu, Nov 30, 2017	25.10	25.45	24.95	25.20
2142	NYSE	TPC	Wed, Nov 29, 2017	24.20	24.95	24.15	24.90
2141	NYSE	TPC	Tue, Nov 28, 2017	23.35	24.25	23.10	24.05
2140	NYSE	TPC	Mon, Nov 27, 2017	23.35	23.54	23.18	23.35
2139	NYSE	TPC	Fri, Nov 24, 2017	24.40	24.45	23.10	23.30
2138	NYSE	TPC	Wed, Nov 22, 2017	24.60	24.75	24.30	24.40
2137	NYSE	TPC	Tue, Nov 21, 2017	24.10	24.35	24.00	24.35
2136	NYSE	TPC	Mon, Nov 20, 2017	23.55	23.85	23.30	23.85
2135	NYSE	TPC	Fri, Nov 17, 2017	23.25	23.80	23.15	23.50
2134	NYSE	TPC	Thu, Nov 16, 2017	23.10	23.53	22.90	23.40
2133	NYSE	TPC	Wed, Nov 15, 2017	23.50	23.75	22.85	23.10
2132	NYSE	TPC	Tue, Nov 14, 2017	24.15	24.45	23.65	23.85
2131	NYSE	TPC	Mon, Nov 13, 2017	23.85	24.65	23.65	24.50
2130	NYSE	TPC	Fri, Nov 10, 2017	23.00	24.68	22.60	24.20
2129	NYSE	TPC	Thu, Nov 9, 2017	25.35	25.80	25.05	25.30
2128	NYSE	TPC	Wed, Nov 8, 2017	26.50	26.65	25.75	25.80
2127	NYSE	TPC	Tue, Nov 7, 2017	27.45	27.45	26.70	26.75
2126	NYSE	TPC	Mon, Nov 6, 2017	27.65	27.75	26.85	27.30
2125	NYSE	TPC	Fri, Nov 3, 2017	27.70	27.90	27.25	27.50
2124	NYSE	TPC	Thu, Nov 2, 2017	28.00	28.20	27.30	27.65
2123	NYSE	TPC	Wed, Nov 1, 2017	28.50	28.60	27.70	28.15
2122	NYSE	TPC	Tue, Oct 31, 2017	28.75	28.90	28.15	28.20
2121	NYSE	TPC	Mon, Oct 30, 2017	28.90	29.15	28.35	28.60
2120	NYSE	TPC	Fri, Oct 27, 2017	28.10	29.05	27.90	28.80
2119	NYSE	TPC	Thu, Oct 26, 2017	27.90	28.75	27.80	28.10
2118	NYSE	TPC	Wed, Oct 25, 2017	27.50	27.85	27.20	27.60
2117	NYSE	TPC	Tue, Oct 24, 2017	27.90	28.05	27.55	27.55
2116	NYSE	TPC	Mon, Oct 23, 2017	27.90	28.05	27.70	27.75
2115	NYSE	TPC	Fri, Oct 20, 2017	28.00	28.30	27.75	27.90
2114	NYSE	TPC	Thu, Oct 19, 2017	27.15	27.70	27.00	27.60
2113	NYSE	TPC	Wed, Oct 18, 2017	27.75	27.90	27.35	27.50
2112	NYSE	TPC	Tue, Oct 17, 2017	27.95	27.95	27.45	27.80
2111	NYSE	TPC	Mon, Oct 16, 2017	28.20	28.30	27.70	27.95
2110	NYSE	TPC	Fri, Oct 13, 2017	28.10	28.10	27.55	27.90
2109	NYSE	TPC	Thu, Oct 12, 2017	27.60	28.20	27.20	28.00
2108	NYSE	TPC	Wed, Oct 11, 2017	29.00	29.25	27.90	28.00
2107	NYSE	TPC	Tue, Oct 10, 2017	29.15	29.15	28.65	29.10
2106	NYSE	TPC	Mon, Oct 9, 2017	29.60	29.80	28.60	28.75
2105	NYSE	TPC	Fri, Oct 6, 2017	29.50	29.90	29.15	29.65
2104	NYSE	TPC	Thu, Oct 5, 2017	28.90	29.80	28.75	29.55
2103	NYSE	TPC	Wed, Oct 4, 2017	28.85	29.10	28.50	28.65
2102	NYSE	TPC	Tue, Oct 3, 2017	29.00	29.05	28.35	28.85
2101	NYSE	TPC	Mon, Oct 2, 2017	28.60	29.00	28.35	28.95
2100	NYSE	TPC	Fri, Sep 29, 2017	28.55	28.75	28.25	28.40
2099	NYSE	TPC	Thu, Sep 28, 2017	28.65	28.80	28.20	28.60
2098	NYSE	TPC	Wed, Sep 27, 2017	28.45	29.10	28.30	28.55
2097	NYSE	TPC	Tue, Sep 26, 2017	28.30	28.50	28.00	28.10
2096	NYSE	TPC	Mon, Sep 25, 2017	27.15	28.40	27.10	28.25
2095	NYSE	TPC	Fri, Sep 22, 2017	27.35	27.73	27.08	27.40
2094	NYSE	TPC	Thu, Sep 21, 2017	27.05	27.85	26.75	27.40
2093	NYSE	TPC	Wed, Sep 20, 2017	26.95	27.25	26.70	27.00
2092	NYSE	TPC	Tue, Sep 19, 2017	26.95	27.05	26.75	26.85
2091	NYSE	TPC	Mon, Sep 18, 2017	26.65	27.20	26.50	26.95
2090	NYSE	TPC	Fri, Sep 15, 2017	26.35	26.60	26.00	26.60
2089	NYSE	TPC	Thu, Sep 14, 2017	26.25	26.40	25.90	26.30
2088	NYSE	TPC	Wed, Sep 13, 2017	26.55	26.65	26.08	26.30
2087	NYSE	TPC	Tue, Sep 12, 2017	26.00	26.75	25.95	26.45
2086	NYSE	TPC	Mon, Sep 11, 2017	26.10	26.45	25.75	25.80
2085	NYSE	TPC	Fri, Sep 8, 2017	25.70	26.00	25.30	25.95
2084	NYSE	TPC	Thu, Sep 7, 2017	26.00	26.00	25.35	25.65
2083	NYSE	TPC	Wed, Sep 6, 2017	26.45	26.45	25.90	25.95
2082	NYSE	TPC	Tue, Sep 5, 2017	26.55	26.85	26.08	26.20
2081	NYSE	TPC	Fri, Sep 1, 2017	26.30	26.55	26.20	26.55
2080	NYSE	TPC	Thu, Aug 31, 2017	25.95	26.70	25.70	26.15
2079	NYSE	TPC	Wed, Aug 30, 2017	25.15	25.70	24.95	25.60
2078	NYSE	TPC	Tue, Aug 29, 2017	24.60	25.30	24.50	25.20
2077	NYSE	TPC	Mon, Aug 28, 2017	24.55	25.15	24.55	24.85
2076	NYSE	TPC	Fri, Aug 25, 2017	24.15	24.70	23.95	24.45
2075	NYSE	TPC	Thu, Aug 24, 2017	24.10	24.40	23.95	24.10
2074	NYSE	TPC	Wed, Aug 23, 2017	23.75	24.15	23.75	24.00
2073	NYSE	TPC	Tue, Aug 22, 2017	23.60	24.05	23.35	23.95
2072	NYSE	TPC	Mon, Aug 21, 2017	24.05	24.15	23.30	23.40
2071	NYSE	TPC	Fri, Aug 18, 2017	24.15	24.50	23.90	24.15
2070	NYSE	TPC	Thu, Aug 17, 2017	24.90	25.25	24.45	24.50
2069	NYSE	TPC	Wed, Aug 16, 2017	25.45	25.75	24.90	25.00
2068	NYSE	TPC	Tue, Aug 15, 2017	26.70	26.70	25.25	25.45
2067	NYSE	TPC	Mon, Aug 14, 2017	26.15	26.70	25.88	26.65
2066	NYSE	TPC	Fri, Aug 11, 2017	26.25	26.80	25.75	25.95
2065	NYSE	TPC	Thu, Aug 10, 2017	27.75	27.83	25.90	26.65
2064	NYSE	TPC	Wed, Aug 9, 2017	27.25	28.20	27.20	28.00
2063	NYSE	TPC	Tue, Aug 8, 2017	25.80	28.35	25.75	27.40
2062	NYSE	TPC	Mon, Aug 7, 2017	26.25	26.65	25.63	26.15
2061	NYSE	TPC	Fri, Aug 4, 2017	26.90	26.95	26.20	26.25
2060	NYSE	TPC	Thu, Aug 3, 2017	26.85	26.95	26.25	26.70
2059	NYSE	TPC	Wed, Aug 2, 2017	27.15	27.35	26.75	26.90
2058	NYSE	TPC	Tue, Aug 1, 2017	26.75	27.30	26.40	27.10
2057	NYSE	TPC	Mon, Jul 31, 2017	26.90	27.00	26.50	26.60
2056	NYSE	TPC	Fri, Jul 28, 2017	27.30	27.45	26.70	26.85
2055	NYSE	TPC	Thu, Jul 27, 2017	27.65	28.10	27.20	27.40
2054	NYSE	TPC	Wed, Jul 26, 2017	28.15	28.15	27.45	27.60
2053	NYSE	TPC	Tue, Jul 25, 2017	28.05	28.60	27.93	28.00
2052	NYSE	TPC	Mon, Jul 24, 2017	27.80	27.80	27.20	27.80
2051	NYSE	TPC	Fri, Jul 21, 2017	28.35	28.40	27.75	27.95
2050	NYSE	TPC	Thu, Jul 20, 2017	28.20	28.43	27.95	28.30
2049	NYSE	TPC	Wed, Jul 19, 2017	27.80	28.20	27.75	28.15
2048	NYSE	TPC	Tue, Jul 18, 2017	28.60	28.90	27.75	27.80
2047	NYSE	TPC	Mon, Jul 17, 2017	28.60	28.70	28.35	28.65
2046	NYSE	TPC	Fri, Jul 14, 2017	28.75	28.90	28.60	28.65
2045	NYSE	TPC	Thu, Jul 13, 2017	29.00	29.10	28.30	28.80
2044	NYSE	TPC	Wed, Jul 12, 2017	29.20	29.65	28.80	29.05
2043	NYSE	TPC	Tue, Jul 11, 2017	29.00	29.05	28.65	28.80
2042	NYSE	TPC	Mon, Jul 10, 2017	29.20	29.35	28.80	28.95
2041	NYSE	TPC	Fri, Jul 7, 2017	28.75	29.55	28.55	29.50
2040	NYSE	TPC	Thu, Jul 6, 2017	29.00	29.30	28.65	28.80
2039	NYSE	TPC	Wed, Jul 5, 2017	28.65	29.20	28.40	29.15
2038	NYSE	TPC	Mon, Jul 3, 2017	29.00	29.35	28.45	29.15
2037	NYSE	TPC	Fri, Jun 30, 2017	28.45	28.90	28.10	28.75
2036	NYSE	TPC	Thu, Jun 29, 2017	28.85	29.20	27.65	28.25
2035	NYSE	TPC	Wed, Jun 28, 2017	28.30	29.00	28.25	28.65
2034	NYSE	TPC	Tue, Jun 27, 2017	27.75	28.70	27.50	28.05
2033	NYSE	TPC	Mon, Jun 26, 2017	27.25	27.95	27.05	27.75
2032	NYSE	TPC	Fri, Jun 23, 2017	26.55	27.30	26.40	27.20
2031	NYSE	TPC	Thu, Jun 22, 2017	25.75	27.05	25.73	26.55
2030	NYSE	TPC	Wed, Jun 21, 2017	26.30	26.40	25.65	25.70
2029	NYSE	TPC	Tue, Jun 20, 2017	26.35	26.55	26.00	26.25
2028	NYSE	TPC	Mon, Jun 19, 2017	26.50	26.70	26.35	26.60
2027	NYSE	TPC	Fri, Jun 16, 2017	26.15	26.50	26.05	26.50
2026	NYSE	TPC	Thu, Jun 15, 2017	26.25	26.76	25.95	26.45
2025	NYSE	TPC	Wed, Jun 14, 2017	27.05	27.05	26.03	26.55
2024	NYSE	TPC	Tue, Jun 13, 2017	26.65	27.30	26.40	27.05
2023	NYSE	TPC	Mon, Jun 12, 2017	27.45	27.60	26.33	26.65
2022	NYSE	TPC	Fri, Jun 9, 2017	26.10	27.60	26.10	27.20
2021	NYSE	TPC	Thu, Jun 8, 2017	25.45	26.25	25.35	25.95
2020	NYSE	TPC	Wed, Jun 7, 2017	25.95	26.00	25.35	25.40
2019	NYSE	TPC	Tue, Jun 6, 2017	26.10	26.15	25.75	25.95
2018	NYSE	TPC	Mon, Jun 5, 2017	26.55	26.55	26.05	26.25
2017	NYSE	TPC	Fri, Jun 2, 2017	26.45	26.90	26.15	26.55
2016	NYSE	TPC	Thu, Jun 1, 2017	26.10	26.70	25.75	26.40
2015	NYSE	TPC	Wed, May 31, 2017	26.30	26.30	25.50	25.95
2014	NYSE	TPC	Tue, May 30, 2017	26.25	26.43	25.95	26.25
2013	NYSE	TPC	Fri, May 26, 2017	26.20	26.60	26.00	26.45
2012	NYSE	TPC	Thu, May 25, 2017	26.30	26.60	26.05	26.15
2011	NYSE	TPC	Wed, May 24, 2017	26.75	27.05	25.95	26.20
2010	NYSE	TPC	Tue, May 23, 2017	26.15	26.75	25.65	26.75
2009	NYSE	TPC	Mon, May 22, 2017	26.50	26.76	25.75	26.15
2008	NYSE	TPC	Fri, May 19, 2017	26.10	26.70	26.10	26.40
2007	NYSE	TPC	Thu, May 18, 2017	26.00	26.30	25.80	25.90
2006	NYSE	TPC	Wed, May 17, 2017	27.10	27.20	26.00	26.10
2005	NYSE	TPC	Tue, May 16, 2017	28.15	28.25	27.45	27.55
2004	NYSE	TPC	Mon, May 15, 2017	27.80	28.75	27.75	28.00
2003	NYSE	TPC	Fri, May 12, 2017	27.65	27.75	26.95	27.50
2002	NYSE	TPC	Thu, May 11, 2017	27.60	27.95	26.95	27.85
2001	NYSE	TPC	Wed, May 10, 2017	28.20	28.30	27.45	27.65
2000	NYSE	TPC	Tue, May 9, 2017	27.80	28.40	27.75	28.25
1999	NYSE	TPC	Mon, May 8, 2017	28.55	28.80	27.65	27.75
1998	NYSE	TPC	Fri, May 5, 2017	29.75	29.75	28.00	28.55
1997	NYSE	TPC	Thu, May 4, 2017	28.90	31.85	28.00	29.65
1996	NYSE	TPC	Wed, May 3, 2017	30.45	30.45	29.23	30.00
1995	NYSE	TPC	Tue, May 2, 2017	30.85	31.10	30.33	30.70
1994	NYSE	TPC	Mon, May 1, 2017	31.10	31.10	30.05	30.75
1993	NYSE	TPC	Fri, Apr 28, 2017	31.70	31.85	30.65	30.85
1992	NYSE	TPC	Thu, Apr 27, 2017	31.50	31.85	31.10	31.60
1991	NYSE	TPC	Wed, Apr 26, 2017	31.20	31.93	31.20	31.50
1990	NYSE	TPC	Tue, Apr 25, 2017	31.15	31.40	30.90	31.10
1989	NYSE	TPC	Mon, Apr 24, 2017	31.05	31.15	30.60	30.85
1988	NYSE	TPC	Fri, Apr 21, 2017	31.10	31.10	29.60	30.25
1987	NYSE	TPC	Thu, Apr 20, 2017	31.45	31.65	30.90	31.20
1986	NYSE	TPC	Wed, Apr 19, 2017	31.80	32.30	31.10	31.15
1985	NYSE	TPC	Tue, Apr 18, 2017	31.25	31.85	30.90	31.50
1984	NYSE	TPC	Mon, Apr 17, 2017	31.10	31.35	30.70	31.30
1983	NYSE	TPC	Thu, Apr 13, 2017	30.70	31.35	30.70	31.00
1982	NYSE	TPC	Wed, Apr 12, 2017	32.05	32.21	30.80	30.85
1981	NYSE	TPC	Tue, Apr 11, 2017	32.00	32.40	31.80	32.15
1980	NYSE	TPC	Mon, Apr 10, 2017	32.25	32.53	31.75	32.10
1979	NYSE	TPC	Fri, Apr 7, 2017	31.00	32.70	31.00	32.25
1978	NYSE	TPC	Thu, Apr 6, 2017	30.75	31.25	30.60	30.95
1977	NYSE	TPC	Wed, Apr 5, 2017	31.25	31.75	30.50	30.55
1976	NYSE	TPC	Tue, Apr 4, 2017	30.85	31.40	30.50	30.65
1975	NYSE	TPC	Mon, Apr 3, 2017	32.05	32.25	30.65	30.80
1974	NYSE	TPC	Fri, Mar 31, 2017	31.15	32.18	31.00	31.80
1973	NYSE	TPC	Thu, Mar 30, 2017	31.05	31.60	31.05	31.15
1972	NYSE	TPC	Wed, Mar 29, 2017	29.65	31.10	29.50	31.05
1971	NYSE	TPC	Tue, Mar 28, 2017	29.45	29.95	29.15	29.70
1970	NYSE	TPC	Mon, Mar 27, 2017	28.60	29.65	28.25	29.50
1969	NYSE	TPC	Fri, Mar 24, 2017	29.35	29.75	29.24	29.50
1968	NYSE	TPC	Thu, Mar 23, 2017	28.70	29.65	28.55	29.25
1967	NYSE	TPC	Wed, Mar 22, 2017	28.15	28.90	28.10	28.50
1966	NYSE	TPC	Tue, Mar 21, 2017	29.65	29.65	28.25	28.45
1965	NYSE	TPC	Mon, Mar 20, 2017	30.30	30.30	29.25	29.35
1964	NYSE	TPC	Fri, Mar 17, 2017	31.10	31.10	29.80	30.20
1963	NYSE	TPC	Thu, Mar 16, 2017	31.60	31.80	30.60	30.95
1962	NYSE	TPC	Wed, Mar 15, 2017	30.65	31.55	30.58	31.50
1961	NYSE	TPC	Tue, Mar 14, 2017	29.90	30.48	29.25	30.40
1960	NYSE	TPC	Mon, Mar 13, 2017	30.45	30.90	30.10	30.25
1959	NYSE	TPC	Fri, Mar 10, 2017	30.00	30.45	29.85	30.30
1958	NYSE	TPC	Thu, Mar 9, 2017	30.40	30.40	29.10	29.55
1957	NYSE	TPC	Wed, Mar 8, 2017	30.50	30.75	30.20	30.35
1956	NYSE	TPC	Tue, Mar 7, 2017	30.90	31.20	30.30	30.35
1955	NYSE	TPC	Mon, Mar 6, 2017	30.65	31.20	30.35	31.00
1954	NYSE	TPC	Fri, Mar 3, 2017	31.05	31.45	30.80	31.15
1953	NYSE	TPC	Thu, Mar 2, 2017	31.60	31.85	30.90	31.05
1952	NYSE	TPC	Wed, Mar 1, 2017	30.95	31.95	30.90	31.45
1951	NYSE	TPC	Tue, Feb 28, 2017	30.65	30.80	29.92	30.45
1950	NYSE	TPC	Mon, Feb 27, 2017	30.15	31.08	30.05	30.80
1949	NYSE	TPC	Fri, Feb 24, 2017	29.20	30.75	29.20	30.00
1948	NYSE	TPC	Thu, Feb 23, 2017	29.05	29.25	26.75	27.45
1947	NYSE	TPC	Wed, Feb 22, 2017	29.70	30.00	28.55	28.85
1946	NYSE	TPC	Tue, Feb 21, 2017	30.05	30.53	29.85	29.95
1945	NYSE	TPC	Fri, Feb 17, 2017	30.10	30.10	29.40	29.95
1944	NYSE	TPC	Thu, Feb 16, 2017	30.65	30.65	29.60	30.35
1943	NYSE	TPC	Wed, Feb 15, 2017	30.25	30.75	30.05	30.65
1942	NYSE	TPC	Tue, Feb 14, 2017	29.95	30.45	29.65	30.40
1941	NYSE	TPC	Mon, Feb 13, 2017	30.40	30.65	29.75	30.10
1940	NYSE	TPC	Fri, Feb 10, 2017	30.30	30.30	29.70	30.10
1939	NYSE	TPC	Thu, Feb 9, 2017	29.30	29.95	29.25	29.80
1938	NYSE	TPC	Wed, Feb 8, 2017	30.50	30.50	29.10	29.30
1937	NYSE	TPC	Tue, Feb 7, 2017	30.10	30.50	29.50	30.30
1936	NYSE	TPC	Mon, Feb 6, 2017	30.45	30.55	29.50	30.00
1935	NYSE	TPC	Fri, Feb 3, 2017	30.15	31.15	29.95	30.50
1934	NYSE	TPC	Thu, Feb 2, 2017	29.70	30.15	29.30	29.65
1933	NYSE	TPC	Wed, Feb 1, 2017	30.35	30.80	29.48	29.75
1932	NYSE	TPC	Tue, Jan 31, 2017	30.10	30.35	29.43	29.80
1931	NYSE	TPC	Mon, Jan 30, 2017	30.50	30.55	29.55	30.15
1930	NYSE	TPC	Fri, Jan 27, 2017	32.25	32.25	30.25	30.80
1929	NYSE	TPC	Thu, Jan 26, 2017	32.40	33.00	32.20	32.40
1928	NYSE	TPC	Wed, Jan 25, 2017	29.95	32.48	29.92	32.25
1927	NYSE	TPC	Tue, Jan 24, 2017	27.65	29.45	27.65	29.45
1926	NYSE	TPC	Mon, Jan 23, 2017	27.60	28.00	26.75	27.35
1925	NYSE	TPC	Fri, Jan 20, 2017	27.85	28.40	27.58	27.80
1924	NYSE	TPC	Thu, Jan 19, 2017	28.00	28.20	27.55	27.55
1923	NYSE	TPC	Wed, Jan 18, 2017	27.70	27.90	27.25	27.50
1922	NYSE	TPC	Tue, Jan 17, 2017	27.80	28.55	27.58	27.70
1921	NYSE	TPC	Fri, Jan 13, 2017	27.15	27.50	27.05	27.40
1920	NYSE	TPC	Thu, Jan 12, 2017	28.25	28.25	26.75	27.20
1919	NYSE	TPC	Wed, Jan 11, 2017	28.15	28.55	27.55	28.20
1918	NYSE	TPC	Tue, Jan 10, 2017	27.05	28.15	27.05	28.00
1917	NYSE	TPC	Mon, Jan 9, 2017	27.60	27.68	26.75	26.80
1916	NYSE	TPC	Fri, Jan 6, 2017	28.40	28.48	27.55	27.75
1915	NYSE	TPC	Thu, Jan 5, 2017	29.55	29.55	28.20	28.50
1914	NYSE	TPC	Wed, Jan 4, 2017	28.80	29.70	28.65	29.60
1913	NYSE	TPC	Tue, Jan 3, 2017	28.50	28.95	27.85	28.40
1912	NYSE	TPC	Fri, Dec 30, 2016	28.45	28.50	27.85	28.00
1911	NYSE	TPC	Thu, Dec 29, 2016	28.45	28.75	28.05	28.35
1910	NYSE	TPC	Wed, Dec 28, 2016	29.45	29.45	28.15	28.50
1909	NYSE	TPC	Tue, Dec 27, 2016	28.80	29.33	28.55	29.25
1908	NYSE	TPC	Fri, Dec 23, 2016	28.35	28.95	28.10	28.80
1907	NYSE	TPC	Thu, Dec 22, 2016	28.65	28.95	28.05	28.15
1906	NYSE	TPC	Wed, Dec 21, 2016	28.80	29.00	28.50	28.70
1905	NYSE	TPC	Tue, Dec 20, 2016	28.55	29.05	28.30	28.75
1904	NYSE	TPC	Mon, Dec 19, 2016	28.45	28.80	27.70	28.40
1903	NYSE	TPC	Fri, Dec 16, 2016	28.65	28.95	28.15	28.65
1902	NYSE	TPC	Thu, Dec 15, 2016	27.95	28.65	27.50	28.50
1901	NYSE	TPC	Wed, Dec 14, 2016	27.65	28.26	27.55	27.95
1900	NYSE	TPC	Tue, Dec 13, 2016	28.65	28.90	27.38	27.65
1899	NYSE	TPC	Mon, Dec 12, 2016	28.85	28.95	27.90	28.30
1898	NYSE	TPC	Fri, Dec 9, 2016	28.70	28.85	28.20	28.60
1897	NYSE	TPC	Thu, Dec 8, 2016	28.05	28.55	27.75	28.45
1896	NYSE	TPC	Wed, Dec 7, 2016	27.60	28.15	27.35	27.80
1895	NYSE	TPC	Tue, Dec 6, 2016	26.50	27.73	26.35	27.55
1894	NYSE	TPC	Mon, Dec 5, 2016	26.45	27.50	26.20	26.70
1893	NYSE	TPC	Fri, Dec 2, 2016	26.30	26.73	25.70	25.85
1892	NYSE	TPC	Thu, Dec 1, 2016	26.15	26.80	26.05	26.20
1891	NYSE	TPC	Wed, Nov 30, 2016	27.65	27.95	26.03	26.10
1890	NYSE	TPC	Tue, Nov 29, 2016	26.95	27.30	26.70	27.10
1889	NYSE	TPC	Mon, Nov 28, 2016	27.50	27.50	26.75	27.05
1888	NYSE	TPC	Fri, Nov 25, 2016	27.20	27.50	26.75	27.20
1887	NYSE	TPC	Wed, Nov 23, 2016	26.35	27.20	26.35	26.95
1886	NYSE	TPC	Tue, Nov 22, 2016	26.15	26.43	25.85	26.35
1885	NYSE	TPC	Mon, Nov 21, 2016	26.55	26.55	25.75	26.00
1884	NYSE	TPC	Fri, Nov 18, 2016	26.55	26.80	26.15	26.30
1883	NYSE	TPC	Thu, Nov 17, 2016	25.90	26.90	25.20	26.40
1882	NYSE	TPC	Wed, Nov 16, 2016	28.30	28.30	25.70	25.95
1881	NYSE	TPC	Tue, Nov 15, 2016	29.25	30.20	28.80	28.80
1880	NYSE	TPC	Mon, Nov 14, 2016	26.20	29.25	26.00	29.20
1879	NYSE	TPC	Fri, Nov 11, 2016	24.40	26.73	23.90	26.25
1878	NYSE	TPC	Thu, Nov 10, 2016	23.20	25.50	22.60	24.90
1877	NYSE	TPC	Wed, Nov 9, 2016	20.25	24.50	20.25	22.45
1876	NYSE	TPC	Tue, Nov 8, 2016	19.55	20.05	19.40	19.90
1875	NYSE	TPC	Mon, Nov 7, 2016	19.55	20.20	19.25	19.70
1874	NYSE	TPC	Fri, Nov 4, 2016	19.00	19.75	18.75	18.80
1873	NYSE	TPC	Thu, Nov 3, 2016	19.50	19.83	18.70	19.20
1872	NYSE	TPC	Wed, Nov 2, 2016	18.35	21.00	18.35	20.60
1871	NYSE	TPC	Tue, Nov 1, 2016	19.25	19.25	18.60	18.65
1870	NYSE	TPC	Mon, Oct 31, 2016	19.35	19.40	18.95	19.05
1869	NYSE	TPC	Fri, Oct 28, 2016	19.50	20.15	19.20	19.35
1868	NYSE	TPC	Thu, Oct 27, 2016	19.45	19.93	19.35	19.60
1867	NYSE	TPC	Wed, Oct 26, 2016	19.30	19.70	19.15	19.40
1866	NYSE	TPC	Tue, Oct 25, 2016	19.15	20.05	19.05	19.50
1865	NYSE	TPC	Mon, Oct 24, 2016	18.55	19.75	18.05	19.25
1864	NYSE	TPC	Fri, Oct 21, 2016	19.05	19.20	18.60	19.15
1863	NYSE	TPC	Thu, Oct 20, 2016	18.95	19.55	18.85	19.10
1862	NYSE	TPC	Wed, Oct 19, 2016	19.25	19.30	18.45	19.05
1861	NYSE	TPC	Tue, Oct 18, 2016	20.15	20.15	18.90	19.05
1860	NYSE	TPC	Mon, Oct 17, 2016	20.10	20.20	19.50	19.85
1859	NYSE	TPC	Fri, Oct 14, 2016	20.76	20.81	20.01	20.03
1858	NYSE	TPC	Thu, Oct 13, 2016	20.65	20.80	20.45	20.57
1857	NYSE	TPC	Wed, Oct 12, 2016	20.82	20.99	20.67	20.93
1856	NYSE	TPC	Tue, Oct 11, 2016	21.32	21.36	20.76	20.88
1855	NYSE	TPC	Mon, Oct 10, 2016	21.35	21.63	21.18	21.42
1854	NYSE	TPC	Fri, Oct 7, 2016	20.93	21.53	20.63	21.16
1853	NYSE	TPC	Thu, Oct 6, 2016	20.10	21.26	20.00	20.75
1852	NYSE	TPC	Wed, Oct 5, 2016	21.53	22.67	21.41	22.20
1851	NYSE	TPC	Tue, Oct 4, 2016	21.82	21.94	20.89	21.31
1850	NYSE	TPC	Mon, Oct 3, 2016	21.39	22.07	21.14	21.91
1849	NYSE	TPC	Fri, Sep 30, 2016	21.44	21.95	21.17	21.47
1848	NYSE	TPC	Thu, Sep 29, 2016	21.89	21.89	20.97	21.28
1847	NYSE	TPC	Wed, Sep 28, 2016	21.24	21.85	20.96	21.84
1846	NYSE	TPC	Tue, Sep 27, 2016	20.83	21.25	20.67	21.04
1845	NYSE	TPC	Mon, Sep 26, 2016	21.19	21.50	21.00	21.01
1844	NYSE	TPC	Fri, Sep 23, 2016	21.57	21.75	21.00	21.19
1843	NYSE	TPC	Thu, Sep 22, 2016	21.33	21.73	21.26	21.68
1842	NYSE	TPC	Wed, Sep 21, 2016	20.59	21.16	20.48	21.16
1841	NYSE	TPC	Tue, Sep 20, 2016	20.53	20.53	20.10	20.35
1840	NYSE	TPC	Mon, Sep 19, 2016	20.53	20.80	20.39	20.42
1839	NYSE	TPC	Fri, Sep 16, 2016	20.26	20.39	19.80	20.29
1838	NYSE	TPC	Thu, Sep 15, 2016	20.88	20.95	20.31	20.42
1837	NYSE	TPC	Wed, Sep 14, 2016	20.99	21.02	20.40	20.78
1836	NYSE	TPC	Tue, Sep 13, 2016	21.20	21.36	20.72	21.05
1835	NYSE	TPC	Mon, Sep 12, 2016	21.44	21.74	21.31	21.55
1834	NYSE	TPC	Fri, Sep 9, 2016	22.85	22.99	21.76	21.77
1833	NYSE	TPC	Thu, Sep 8, 2016	23.75	23.80	23.16	23.19
1832	NYSE	TPC	Wed, Sep 7, 2016	23.74	24.04	23.59	23.72
1831	NYSE	TPC	Tue, Sep 6, 2016	23.69	23.88	23.36	23.69
1830	NYSE	TPC	Fri, Sep 2, 2016	23.41	23.77	23.39	23.67
1829	NYSE	TPC	Thu, Sep 1, 2016	23.24	23.53	22.96	23.19
1828	NYSE	TPC	Wed, Aug 31, 2016	23.74	23.92	23.08	23.19
1827	NYSE	TPC	Tue, Aug 30, 2016	23.71	23.94	23.42	23.80
1826	NYSE	TPC	Mon, Aug 29, 2016	23.31	23.70	23.29	23.62
1825	NYSE	TPC	Fri, Aug 26, 2016	23.51	23.78	23.24	23.52
1824	NYSE	TPC	Thu, Aug 25, 2016	23.72	23.93	23.14	23.39
1823	NYSE	TPC	Wed, Aug 24, 2016	23.27	24.21	23.02	23.75
1822	NYSE	TPC	Tue, Aug 23, 2016	22.66	22.98	22.58	22.75
1821	NYSE	TPC	Mon, Aug 22, 2016	22.30	22.68	22.01	22.58
1820	NYSE	TPC	Fri, Aug 19, 2016	22.98	22.98	22.35	22.51
1819	NYSE	TPC	Thu, Aug 18, 2016	22.81	23.26	22.70	23.09
1818	NYSE	TPC	Wed, Aug 17, 2016	23.18	23.18	22.67	22.76
1817	NYSE	TPC	Tue, Aug 16, 2016	23.77	23.82	23.04	23.20
1816	NYSE	TPC	Mon, Aug 15, 2016	23.63	24.06	23.63	23.78
1815	NYSE	TPC	Fri, Aug 12, 2016	23.70	23.94	23.37	23.58
1814	NYSE	TPC	Thu, Aug 11, 2016	23.87	24.04	23.60	23.68
1813	NYSE	TPC	Wed, Aug 10, 2016	24.06	24.13	23.65	23.70
1812	NYSE	TPC	Tue, Aug 9, 2016	23.74	24.20	23.74	24.01
1811	NYSE	TPC	Mon, Aug 8, 2016	24.72	24.72	23.51	23.68
1810	NYSE	TPC	Fri, Aug 5, 2016	24.05	24.74	24.05	24.59
1809	NYSE	TPC	Thu, Aug 4, 2016	23.71	24.10	23.71	23.93
1808	NYSE	TPC	Wed, Aug 3, 2016	23.08	24.12	22.79	23.73
1807	NYSE	TPC	Tue, Aug 2, 2016	24.98	25.16	24.38	24.71
1806	NYSE	TPC	Mon, Aug 1, 2016	25.05	25.15	24.56	24.92
1805	NYSE	TPC	Fri, Jul 29, 2016	25.56	25.58	25.02	25.12
1804	NYSE	TPC	Thu, Jul 28, 2016	25.49	25.73	25.19	25.61
1803	NYSE	TPC	Wed, Jul 27, 2016	25.11	25.65	24.91	25.65
1802	NYSE	TPC	Tue, Jul 26, 2016	24.47	25.14	24.47	25.07
1801	NYSE	TPC	Mon, Jul 25, 2016	24.45	24.57	24.22	24.52
1800	NYSE	TPC	Fri, Jul 22, 2016	24.69	24.72	24.38	24.56
1799	NYSE	TPC	Thu, Jul 21, 2016	24.90	25.14	24.52	24.73
1798	NYSE	TPC	Wed, Jul 20, 2016	24.32	24.98	24.11	24.91
1797	NYSE	TPC	Tue, Jul 19, 2016	24.98	24.98	24.12	24.35
1796	NYSE	TPC	Mon, Jul 18, 2016	24.93	25.36	24.76	25.02
1795	NYSE	TPC	Fri, Jul 15, 2016	25.72	25.84	24.99	25.04
1794	NYSE	TPC	Thu, Jul 14, 2016	25.59	25.98	25.40	25.49
1793	NYSE	TPC	Wed, Jul 13, 2016	25.28	25.41	24.66	24.93
1792	NYSE	TPC	Tue, Jul 12, 2016	25.00	25.35	24.76	25.12
1791	NYSE	TPC	Mon, Jul 11, 2016	24.50	24.87	24.28	24.71
1790	NYSE	TPC	Fri, Jul 8, 2016	23.86	24.54	23.86	24.31
1789	NYSE	TPC	Thu, Jul 7, 2016	23.73	24.02	23.28	23.59
1788	NYSE	TPC	Wed, Jul 6, 2016	23.53	23.91	23.39	23.68
1787	NYSE	TPC	Tue, Jul 5, 2016	23.82	24.10	23.32	23.84
1786	NYSE	TPC	Fri, Jul 1, 2016	23.58	24.50	23.58	24.10
1785	NYSE	TPC	Thu, Jun 30, 2016	23.05	23.56	22.74	23.55
1784	NYSE	TPC	Wed, Jun 29, 2016	22.53	23.00	22.16	22.92
1783	NYSE	TPC	Tue, Jun 28, 2016	22.29	22.58	21.66	22.09
1782	NYSE	TPC	Mon, Jun 27, 2016	22.49	22.59	21.58	21.83
1781	NYSE	TPC	Fri, Jun 24, 2016	22.50	23.13	22.50	22.84
1780	NYSE	TPC	Thu, Jun 23, 2016	23.93	24.17	23.74	24.16
1779	NYSE	TPC	Wed, Jun 22, 2016	23.83	23.84	23.44	23.53
1778	NYSE	TPC	Tue, Jun 21, 2016	23.18	23.65	22.90	23.55
1777	NYSE	TPC	Mon, Jun 20, 2016	23.66	23.66	23.10	23.14
1776	NYSE	TPC	Fri, Jun 17, 2016	22.97	23.23	22.83	22.90
1775	NYSE	TPC	Thu, Jun 16, 2016	22.54	22.90	22.00	22.86
1774	NYSE	TPC	Wed, Jun 15, 2016	22.95	23.08	22.68	22.76
1773	NYSE	TPC	Tue, Jun 14, 2016	22.46	23.03	22.34	22.83
1772	NYSE	TPC	Mon, Jun 13, 2016	23.00	23.21	22.25	22.66
1771	NYSE	TPC	Fri, Jun 10, 2016	21.95	23.21	21.58	23.12
1770	NYSE	TPC	Thu, Jun 9, 2016	22.37	22.48	20.78	22.00
1769	NYSE	TPC	Wed, Jun 8, 2016	23.17	23.41	22.92	23.21
1768	NYSE	TPC	Tue, Jun 7, 2016	23.24	23.44	22.98	23.04
1767	NYSE	TPC	Mon, Jun 6, 2016	22.87	23.39	22.53	23.19
1766	NYSE	TPC	Fri, Jun 3, 2016	22.39	23.02	22.13	22.78
1765	NYSE	TPC	Thu, Jun 2, 2016	22.31	22.50	22.12	22.45
1764	NYSE	TPC	Wed, Jun 1, 2016	22.40	22.81	22.40	22.49
1763	NYSE	TPC	Tue, May 31, 2016	21.56	22.79	21.51	22.62
1762	NYSE	TPC	Fri, May 27, 2016	21.50	21.68	21.35	21.49
1761	NYSE	TPC	Thu, May 26, 2016	21.70	21.72	21.21	21.48
1760	NYSE	TPC	Wed, May 25, 2016	21.70	21.97	21.41	21.67
1759	NYSE	TPC	Tue, May 24, 2016	21.53	21.61	21.04	21.39
1758	NYSE	TPC	Mon, May 23, 2016	21.19	21.40	20.97	21.24
1757	NYSE	TPC	Fri, May 20, 2016	21.16	21.63	20.97	21.19
1756	NYSE	TPC	Thu, May 19, 2016	20.91	21.18	20.78	20.98
1755	NYSE	TPC	Wed, May 18, 2016	20.72	21.28	20.67	21.04
1754	NYSE	TPC	Tue, May 17, 2016	21.18	21.40	20.80	20.90
1753	NYSE	TPC	Mon, May 16, 2016	20.70	21.44	20.61	21.20
1752	NYSE	TPC	Fri, May 13, 2016	20.41	21.15	20.25	20.47
1751	NYSE	TPC	Thu, May 12, 2016	20.50	20.60	20.11	20.45
1750	NYSE	TPC	Wed, May 11, 2016	20.25	20.78	20.25	20.41
1749	NYSE	TPC	Tue, May 10, 2016	19.62	20.50	19.43	20.38
1748	NYSE	TPC	Mon, May 9, 2016	19.40	19.81	19.32	19.42
1747	NYSE	TPC	Fri, May 6, 2016	18.75	19.90	18.72	19.44
1746	NYSE	TPC	Thu, May 5, 2016	16.87	19.65	16.71	18.90
1745	NYSE	TPC	Wed, May 4, 2016	15.47	15.66	14.95	14.99
1744	NYSE	TPC	Tue, May 3, 2016	15.50	15.62	15.18	15.53
1743	NYSE	TPC	Mon, May 2, 2016	15.90	15.90	15.54	15.76
1742	NYSE	TPC	Fri, Apr 29, 2016	15.77	15.92	15.38	15.82
1741	NYSE	TPC	Thu, Apr 28, 2016	16.15	16.25	15.74	15.78
1740	NYSE	TPC	Wed, Apr 27, 2016	16.03	16.27	15.68	16.26
1739	NYSE	TPC	Tue, Apr 26, 2016	15.47	16.01	15.25	16.00
1738	NYSE	TPC	Mon, Apr 25, 2016	15.80	15.92	15.14	15.32
1737	NYSE	TPC	Fri, Apr 22, 2016	15.96	16.32	15.81	15.91
1736	NYSE	TPC	Thu, Apr 21, 2016	16.08	16.33	15.86	15.90
1735	NYSE	TPC	Wed, Apr 20, 2016	15.70	16.23	15.53	16.11
1734	NYSE	TPC	Tue, Apr 19, 2016	15.80	16.15	15.68	15.76
1733	NYSE	TPC	Mon, Apr 18, 2016	15.09	15.72	14.94	15.63
1732	NYSE	TPC	Fri, Apr 15, 2016	15.36	15.55	15.18	15.29
1731	NYSE	TPC	Thu, Apr 14, 2016	15.64	15.78	15.47	15.49
1730	NYSE	TPC	Wed, Apr 13, 2016	15.46	15.68	15.40	15.62
1729	NYSE	TPC	Tue, Apr 12, 2016	14.94	15.72	14.87	15.36
1728	NYSE	TPC	Mon, Apr 11, 2016	14.81	15.29	14.60	14.69
1727	NYSE	TPC	Fri, Apr 8, 2016	14.80	15.21	14.53	14.68
1726	NYSE	TPC	Thu, Apr 7, 2016	14.58	14.73	14.35	14.54
1725	NYSE	TPC	Wed, Apr 6, 2016	14.75	14.92	14.46	14.73
1724	NYSE	TPC	Tue, Apr 5, 2016	14.76	14.76	14.76	14.70
1723	NYSE	TPC	Mon, Apr 4, 2016	15.14	15.23	14.71	14.76
1722	NYSE	TPC	Fri, Apr 1, 2016	15.27	15.28	14.98	15.18
1721	NYSE	TPC	Thu, Mar 31, 2016	15.30	15.60	15.19	15.54
1720	NYSE	TPC	Wed, Mar 30, 2016	15.45	15.54	15.13	15.30
1719	NYSE	TPC	Tue, Mar 29, 2016	14.90	15.29	14.60	15.24
1718	NYSE	TPC	Mon, Mar 28, 2016	15.30	15.39	14.75	15.02
1717	NYSE	TPC	Thu, Mar 24, 2016	15.05	15.05	15.05	15.20
1716	NYSE	TPC	Wed, Mar 23, 2016	15.65	15.66	15.00	15.05
1715	NYSE	TPC	Tue, Mar 22, 2016	15.36	15.97	15.33	15.81
1714	NYSE	TPC	Mon, Mar 21, 2016	15.52	15.66	15.34	15.53
1713	NYSE	TPC	Fri, Mar 18, 2016	15.70	15.93	15.17	15.59
1712	NYSE	TPC	Thu, Mar 17, 2016	15.18	15.78	14.87	15.60
1711	NYSE	TPC	Wed, Mar 16, 2016	14.80	15.33	14.78	15.21
1710	NYSE	TPC	Tue, Mar 15, 2016	15.33	15.33	15.33	14.84
1709	NYSE	TPC	Mon, Mar 14, 2016	15.34	15.38	15.03	15.18
1708	NYSE	TPC	Fri, Mar 11, 2016	14.96	14.96	14.96	15.43
1707	NYSE	TPC	Thu, Mar 10, 2016	15.16	15.26	14.81	14.96
1706	NYSE	TPC	Wed, Mar 9, 2016	14.87	14.87	14.87	15.10
1705	NYSE	TPC	Tue, Mar 8, 2016	15.52	15.63	14.84	14.87
1704	NYSE	TPC	Mon, Mar 7, 2016	15.10	15.80	15.10	15.62
1703	NYSE	TPC	Fri, Mar 4, 2016	15.35	15.35	15.35	15.14
1702	NYSE	TPC	Thu, Mar 3, 2016	14.62	14.62	14.62	15.35
1701	NYSE	TPC	Wed, Mar 2, 2016	14.55	14.76	14.06	14.62
1700	NYSE	TPC	Tue, Mar 1, 2016	13.90	15.74	13.90	14.69
1699	NYSE	TPC	Mon, Feb 29, 2016	13.52	13.66	13.26	13.36
1698	NYSE	TPC	Fri, Feb 26, 2016	13.43	13.67	13.24	13.45
1697	NYSE	TPC	Thu, Feb 25, 2016	13.06	13.29	12.44	13.21
1696	NYSE	TPC	Wed, Feb 24, 2016	12.30	12.94	12.06	12.90
1695	NYSE	TPC	Tue, Feb 23, 2016	12.88	13.11	12.43	12.53
1694	NYSE	TPC	Mon, Feb 22, 2016	12.70	13.27	12.62	13.04
1693	NYSE	TPC	Fri, Feb 19, 2016	12.45	12.49	12.08	12.44
1692	NYSE	TPC	Thu, Feb 18, 2016	12.88	13.01	12.37	12.61
1691	NYSE	TPC	Wed, Feb 17, 2016	12.69	13.33	12.62	12.73
1690	NYSE	TPC	Tue, Feb 16, 2016	12.11	12.57	11.68	12.53
1689	NYSE	TPC	Fri, Feb 12, 2016	11.63	12.16	11.39	11.87
1688	NYSE	TPC	Thu, Feb 11, 2016	11.45	11.70	11.11	11.38
1687	NYSE	TPC	Wed, Feb 10, 2016	11.57	12.14	11.48	11.76
1686	NYSE	TPC	Tue, Feb 9, 2016	11.66	11.99	11.40	11.54
1685	NYSE	TPC	Mon, Feb 8, 2016	12.67	12.80	11.42	11.93
1684	NYSE	TPC	Fri, Feb 5, 2016	12.96	13.37	12.90	12.92
1683	NYSE	TPC	Thu, Feb 4, 2016	12.81	13.44	12.74	13.04
1682	NYSE	TPC	Wed, Feb 3, 2016	13.05	13.43	12.31	12.78
1681	NYSE	TPC	Tue, Feb 2, 2016	13.16	13.29	12.89	12.95
1680	NYSE	TPC	Mon, Feb 1, 2016	13.10	13.56	12.73	13.42
1679	NYSE	TPC	Fri, Jan 29, 2016	12.80	13.61	12.80	13.21
1678	NYSE	TPC	Thu, Jan 28, 2016	11.80	13.00	11.80	12.58
1677	NYSE	TPC	Wed, Jan 27, 2016	11.85	12.09	11.53	11.55
1676	NYSE	TPC	Tue, Jan 26, 2016	11.09	11.99	10.90	11.87
1675	NYSE	TPC	Mon, Jan 25, 2016	11.00	12.00	10.82	10.98
1674	NYSE	TPC	Fri, Jan 22, 2016	12.70	13.12	10.16	10.68
1673	NYSE	TPC	Thu, Jan 21, 2016	12.67	13.24	12.58	12.82
1672	NYSE	TPC	Wed, Jan 20, 2016	11.94	12.75	11.72	12.68
1671	NYSE	TPC	Tue, Jan 19, 2016	13.80	14.03	12.09	12.27
1670	NYSE	TPC	Fri, Jan 15, 2016	13.26	13.86	12.99	13.70
1669	NYSE	TPC	Thu, Jan 14, 2016	13.94	14.25	13.56	13.91
1668	NYSE	TPC	Wed, Jan 13, 2016	14.48	14.68	13.42	13.80
1667	NYSE	TPC	Tue, Jan 12, 2016	14.95	15.01	14.14	14.35
1666	NYSE	TPC	Mon, Jan 11, 2016	14.97	15.16	14.08	14.64
1665	NYSE	TPC	Fri, Jan 8, 2016	15.15	15.28	14.74	14.99
1664	NYSE	TPC	Thu, Jan 7, 2016	15.63	15.80	14.80	15.02
1663	NYSE	TPC	Wed, Jan 6, 2016	15.92	16.56	15.89	16.17
1662	NYSE	TPC	Tue, Jan 5, 2016	16.38	16.38	15.56	16.23
1661	NYSE	TPC	Mon, Jan 4, 2016	16.53	16.64	15.81	16.38
1660	NYSE	TPC	Thu, Dec 31, 2015	17.11	17.32	16.67	16.74
1659	NYSE	TPC	Wed, Dec 30, 2015	17.60	17.79	17.17	17.19
1658	NYSE	TPC	Tue, Dec 29, 2015	17.68	17.85	17.47	17.83
1657	NYSE	TPC	Mon, Dec 28, 2015	17.02	17.55	17.00	17.54
1656	NYSE	TPC	Thu, Dec 24, 2015	17.14	17.36	17.11	17.14
1655	NYSE	TPC	Wed, Dec 23, 2015	16.50	17.14	16.42	17.10
1654	NYSE	TPC	Tue, Dec 22, 2015	15.75	16.36	15.44	16.33
1653	NYSE	TPC	Mon, Dec 21, 2015	16.51	16.51	15.57	15.64
1652	NYSE	TPC	Fri, Dec 18, 2015	16.66	16.72	15.98	16.36
1651	NYSE	TPC	Thu, Dec 17, 2015	17.06	17.09	16.65	16.67
1650	NYSE	TPC	Wed, Dec 16, 2015	16.79	17.14	16.63	17.06
1649	NYSE	TPC	Tue, Dec 15, 2015	15.90	16.68	15.90	16.63
1648	NYSE	TPC	Mon, Dec 14, 2015	15.76	15.78	15.20	15.70
1647	NYSE	TPC	Fri, Dec 11, 2015	15.94	16.30	15.54	15.71
1646	NYSE	TPC	Thu, Dec 10, 2015	16.49	16.71	16.35	16.47
1645	NYSE	TPC	Wed, Dec 9, 2015	16.69	17.27	16.37	16.57
1644	NYSE	TPC	Tue, Dec 8, 2015	17.30	17.31	16.78	16.85
1643	NYSE	TPC	Mon, Dec 7, 2015	18.95	18.95	17.50	17.58
1642	NYSE	TPC	Fri, Dec 4, 2015	18.75	19.12	18.46	19.11
1641	NYSE	TPC	Thu, Dec 3, 2015	19.45	19.57	18.78	18.91
1640	NYSE	TPC	Wed, Dec 2, 2015	19.20	19.48	18.99	19.28
1639	NYSE	TPC	Tue, Dec 1, 2015	18.76	19.28	18.68	19.28
1638	NYSE	TPC	Mon, Nov 30, 2015	18.74	19.03	18.52	18.84
1637	NYSE	TPC	Fri, Nov 27, 2015	17.66	18.66	17.66	18.48
1636	NYSE	TPC	Wed, Nov 25, 2015	17.35	17.92	17.35	17.91
1635	NYSE	TPC	Tue, Nov 24, 2015	17.21	17.58	17.11	17.51
1634	NYSE	TPC	Mon, Nov 23, 2015	17.41	17.62	16.96	17.10
1633	NYSE	TPC	Fri, Nov 20, 2015	18.00	18.34	17.53	17.55
1632	NYSE	TPC	Thu, Nov 19, 2015	17.49	17.88	17.30	17.87
1631	NYSE	TPC	Wed, Nov 18, 2015	16.87	17.65	16.79	17.63
1630	NYSE	TPC	Tue, Nov 17, 2015	16.99	17.48	16.57	16.71
1629	NYSE	TPC	Mon, Nov 16, 2015	16.32	17.12	16.13	17.07
1628	NYSE	TPC	Fri, Nov 13, 2015	16.10	16.71	16.01	16.47
1627	NYSE	TPC	Thu, Nov 12, 2015	16.75	16.89	16.20	16.24
1626	NYSE	TPC	Wed, Nov 11, 2015	16.14	16.99	15.86	16.96
1625	NYSE	TPC	Tue, Nov 10, 2015	16.36	16.59	15.45	16.13
1624	NYSE	TPC	Mon, Nov 9, 2015	17.38	17.51	16.59	16.63
1623	NYSE	TPC	Fri, Nov 6, 2015	17.34	17.63	17.01	17.48
1622	NYSE	TPC	Thu, Nov 5, 2015	17.32	17.68	17.00	17.46
1621	NYSE	TPC	Wed, Nov 4, 2015	17.62	17.73	17.16	17.37
1620	NYSE	TPC	Tue, Nov 3, 2015	17.69	17.92	17.49	17.58
1619	NYSE	TPC	Mon, Nov 2, 2015	16.74	17.70	16.74	17.65
1618	NYSE	TPC	Fri, Oct 30, 2015	16.85	17.04	16.64	16.78
1617	NYSE	TPC	Thu, Oct 29, 2015	16.71	17.17	16.71	16.81
1616	NYSE	TPC	Wed, Oct 28, 2015	16.06	17.04	16.06	16.77
1615	NYSE	TPC	Tue, Oct 27, 2015	16.19	16.28	15.89	15.92
1614	NYSE	TPC	Mon, Oct 26, 2015	16.58	16.68	16.27	16.38
1613	NYSE	TPC	Fri, Oct 23, 2015	16.43	16.84	16.32	16.68
1612	NYSE	TPC	Thu, Oct 22, 2015	16.12	16.46	16.00	16.36
1611	NYSE	TPC	Wed, Oct 21, 2015	16.12	16.12	15.90	15.96
1610	NYSE	TPC	Tue, Oct 20, 2015	15.73	16.19	15.73	16.11
1609	NYSE	TPC	Mon, Oct 19, 2015	15.66	15.95	15.61	15.77
1608	NYSE	TPC	Fri, Oct 16, 2015	16.39	16.54	15.79	15.91
1607	NYSE	TPC	Thu, Oct 15, 2015	16.09	16.32	15.74	16.31
1606	NYSE	TPC	Wed, Oct 14, 2015	16.52	16.70	15.95	16.12
1605	NYSE	TPC	Tue, Oct 13, 2015	17.13	17.44	16.62	16.63
1604	NYSE	TPC	Mon, Oct 12, 2015	17.49	17.49	17.06	17.33
1603	NYSE	TPC	Fri, Oct 9, 2015	17.63	17.78	17.13	17.44
1602	NYSE	TPC	Thu, Oct 8, 2015	17.28	17.68	17.07	17.54
1601	NYSE	TPC	Wed, Oct 7, 2015	17.19	17.63	16.97	17.30
1600	NYSE	TPC	Tue, Oct 6, 2015	17.23	17.40	17.02	17.03
1599	NYSE	TPC	Mon, Oct 5, 2015	16.67	17.31	16.67	17.13
1598	NYSE	TPC	Fri, Oct 2, 2015	16.07	16.56	15.86	16.55
1597	NYSE	TPC	Thu, Oct 1, 2015	16.58	16.61	15.98	16.17
1596	NYSE	TPC	Wed, Sep 30, 2015	16.23	16.48	16.03	16.46
1595	NYSE	TPC	Tue, Sep 29, 2015	16.10	16.12	15.78	16.11
1594	NYSE	TPC	Mon, Sep 28, 2015	16.45	16.48	16.07	16.18
1593	NYSE	TPC	Fri, Sep 25, 2015	16.81	16.88	16.35	16.60
1592	NYSE	TPC	Thu, Sep 24, 2015	16.46	16.74	16.23	16.72
1591	NYSE	TPC	Wed, Sep 23, 2015	16.65	16.65	16.36	16.53
1590	NYSE	TPC	Tue, Sep 22, 2015	16.38	16.75	16.28	16.57
1589	NYSE	TPC	Mon, Sep 21, 2015	16.53	16.68	16.30	16.67
1588	NYSE	TPC	Fri, Sep 18, 2015	17.80	17.96	16.23	16.35
1587	NYSE	TPC	Thu, Sep 17, 2015	17.90	18.28	17.79	18.00
1586	NYSE	TPC	Wed, Sep 16, 2015	17.32	18.11	17.32	17.87
1585	NYSE	TPC	Tue, Sep 15, 2015	17.03	17.32	16.86	17.26
1584	NYSE	TPC	Mon, Sep 14, 2015	17.02	17.39	16.72	17.06
1583	NYSE	TPC	Fri, Sep 11, 2015	16.78	17.12	16.78	17.07
1582	NYSE	TPC	Thu, Sep 10, 2015	17.05	17.19	16.67	16.99
1581	NYSE	TPC	Wed, Sep 9, 2015	16.91	17.22	16.74	16.84
1580	NYSE	TPC	Tue, Sep 8, 2015	16.87	17.12	16.70	16.84
1579	NYSE	TPC	Fri, Sep 4, 2015	16.32	16.65	16.32	16.45
1578	NYSE	TPC	Thu, Sep 3, 2015	16.85	17.12	16.46	16.48
1577	NYSE	TPC	Wed, Sep 2, 2015	17.32	17.32	16.53	16.86
1576	NYSE	TPC	Tue, Sep 1, 2015	17.31	17.68	16.98	17.06
1575	NYSE	TPC	Mon, Aug 31, 2015	17.29	17.97	17.19	17.70
1574	NYSE	TPC	Fri, Aug 28, 2015	17.14	17.60	17.06	17.46
1573	NYSE	TPC	Thu, Aug 27, 2015	16.91	17.50	16.73	17.06
1572	NYSE	TPC	Wed, Aug 26, 2015	16.74	16.81	16.06	16.76
1571	NYSE	TPC	Tue, Aug 25, 2015	16.38	16.65	16.30	16.42
1570	NYSE	TPC	Mon, Aug 24, 2015	14.95	16.86	14.95	16.14
1569	NYSE	TPC	Fri, Aug 21, 2015	16.19	17.00	15.90	16.69
1568	NYSE	TPC	Thu, Aug 20, 2015	17.31	17.38	16.69	16.73
1567	NYSE	TPC	Wed, Aug 19, 2015	16.98	17.82	16.88	17.40
1566	NYSE	TPC	Tue, Aug 18, 2015	16.70	17.19	16.36	17.14
1565	NYSE	TPC	Mon, Aug 17, 2015	16.75	17.31	16.50	16.62
1564	NYSE	TPC	Fri, Aug 14, 2015	17.40	17.51	16.82	16.89
1563	NYSE	TPC	Thu, Aug 13, 2015	17.63	17.76	17.31	17.37
1562	NYSE	TPC	Wed, Aug 12, 2015	17.10	17.88	16.92	17.77
1561	NYSE	TPC	Tue, Aug 11, 2015	17.10	17.30	16.95	17.26
1560	NYSE	TPC	Mon, Aug 10, 2015	17.10	17.35	16.72	17.33
1559	NYSE	TPC	Fri, Aug 7, 2015	17.50	20.05	16.00	17.01
1558	NYSE	TPC	Thu, Aug 6, 2015	20.43	20.43	19.65	20.07
1557	NYSE	TPC	Wed, Aug 5, 2015	20.50	20.76	20.26	20.40
1556	NYSE	TPC	Tue, Aug 4, 2015	20.50	20.76	20.12	20.33
1555	NYSE	TPC	Mon, Aug 3, 2015	20.97	21.10	20.30	20.43
1554	NYSE	TPC	Fri, Jul 31, 2015	20.75	21.04	20.46	20.93
1553	NYSE	TPC	Thu, Jul 30, 2015	20.19	20.85	20.15	20.64
1552	NYSE	TPC	Wed, Jul 29, 2015	19.92	20.42	19.53	20.34
1551	NYSE	TPC	Tue, Jul 28, 2015	19.59	20.15	19.41	19.91
1550	NYSE	TPC	Mon, Jul 27, 2015	19.62	19.82	19.28	19.43
1549	NYSE	TPC	Fri, Jul 24, 2015	20.11	20.14	19.74	19.91
1548	NYSE	TPC	Thu, Jul 23, 2015	20.78	20.78	20.15	20.20
1547	NYSE	TPC	Wed, Jul 22, 2015	20.71	20.89	20.55	20.73
1546	NYSE	TPC	Tue, Jul 21, 2015	20.64	21.44	20.53	20.84
1545	NYSE	TPC	Mon, Jul 20, 2015	20.58	20.66	20.28	20.60
1544	NYSE	TPC	Fri, Jul 17, 2015	20.68	20.68	20.25	20.60
1543	NYSE	TPC	Thu, Jul 16, 2015	20.70	20.86	20.50	20.71
1542	NYSE	TPC	Wed, Jul 15, 2015	20.95	21.11	20.38	20.46
1541	NYSE	TPC	Tue, Jul 14, 2015	20.41	21.09	20.34	21.05
1540	NYSE	TPC	Mon, Jul 13, 2015	20.65	20.87	20.43	20.46
1539	NYSE	TPC	Fri, Jul 10, 2015	20.24	20.68	20.08	20.62
1538	NYSE	TPC	Thu, Jul 9, 2015	19.86	20.30	19.54	19.95
1537	NYSE	TPC	Wed, Jul 8, 2015	19.91	20.06	19.35	19.46
1536	NYSE	TPC	Tue, Jul 7, 2015	20.56	20.67	19.88	20.18
1535	NYSE	TPC	Mon, Jul 6, 2015	20.52	20.81	20.41	20.62
1534	NYSE	TPC	Thu, Jul 2, 2015	21.14	21.14	20.81	20.83
1533	NYSE	TPC	Wed, Jul 1, 2015	21.76	21.86	20.97	21.02
1532	NYSE	TPC	Tue, Jun 30, 2015	22.27	22.31	21.50	21.58
1531	NYSE	TPC	Mon, Jun 29, 2015	22.53	22.79	22.03	22.14
1530	NYSE	TPC	Fri, Jun 26, 2015	22.50	22.79	22.27	22.70
1529	NYSE	TPC	Thu, Jun 25, 2015	23.37	23.37	22.38	22.45
1528	NYSE	TPC	Wed, Jun 24, 2015	23.31	23.60	23.26	23.28
1527	NYSE	TPC	Tue, Jun 23, 2015	23.52	23.66	23.34	23.40
1526	NYSE	TPC	Mon, Jun 22, 2015	23.81	23.86	23.45	23.55
1525	NYSE	TPC	Fri, Jun 19, 2015	23.79	24.00	23.64	23.75
1524	NYSE	TPC	Thu, Jun 18, 2015	24.10	24.31	23.77	23.90
1523	NYSE	TPC	Wed, Jun 17, 2015	23.86	24.18	23.70	23.87
1522	NYSE	TPC	Tue, Jun 16, 2015	23.52	23.67	23.20	23.60
1521	NYSE	TPC	Mon, Jun 15, 2015	23.49	23.88	23.05	23.63
1520	NYSE	TPC	Fri, Jun 12, 2015	23.44	23.79	23.20	23.79
1519	NYSE	TPC	Thu, Jun 11, 2015	23.80	23.87	23.05	23.58
1518	NYSE	TPC	Wed, Jun 10, 2015	22.79	23.60	22.79	23.57
1517	NYSE	TPC	Tue, Jun 9, 2015	22.90	23.06	22.44	22.49
1516	NYSE	TPC	Mon, Jun 8, 2015	23.24	23.60	22.69	22.80
1515	NYSE	TPC	Fri, Jun 5, 2015	22.00	22.97	21.73	22.82
1514	NYSE	TPC	Thu, Jun 4, 2015	22.25	22.46	22.01	22.13
1513	NYSE	TPC	Wed, Jun 3, 2015	21.87	22.75	21.75	22.49
1512	NYSE	TPC	Tue, Jun 2, 2015	20.80	21.47	20.65	21.19
1511	NYSE	TPC	Mon, Jun 1, 2015	20.98	21.19	20.50	20.79
1510	NYSE	TPC	Fri, May 29, 2015	20.91	21.12	20.63	20.96
1509	NYSE	TPC	Thu, May 28, 2015	21.80	21.80	20.86	20.88
1508	NYSE	TPC	Wed, May 27, 2015	21.60	21.98	21.16	21.93
1507	NYSE	TPC	Tue, May 26, 2015	22.00	22.00	21.35	21.58
1506	NYSE	TPC	Fri, May 22, 2015	22.73	23.09	21.71	22.17
1505	NYSE	TPC	Thu, May 21, 2015	23.29	23.46	22.88	22.91
1504	NYSE	TPC	Wed, May 20, 2015	22.98	23.49	22.78	23.29
1503	NYSE	TPC	Tue, May 19, 2015	23.11	23.42	22.65	22.91
1502	NYSE	TPC	Mon, May 18, 2015	22.65	23.20	22.65	23.10
1501	NYSE	TPC	Fri, May 15, 2015	23.08	23.08	22.75	22.88
1500	NYSE	TPC	Thu, May 14, 2015	23.22	23.40	22.90	23.12
1499	NYSE	TPC	Wed, May 13, 2015	22.49	23.09	22.42	23.00
1498	NYSE	TPC	Tue, May 12, 2015	22.59	22.72	22.09	22.42
1497	NYSE	TPC	Mon, May 11, 2015	22.67	23.09	22.58	22.68
1496	NYSE	TPC	Fri, May 8, 2015	22.50	22.89	21.33	22.68
1495	NYSE	TPC	Thu, May 7, 2015	21.98	22.42	21.90	22.40
1494	NYSE	TPC	Wed, May 6, 2015	22.10	22.12	21.66	22.09
1493	NYSE	TPC	Tue, May 5, 2015	21.50	22.06	21.50	21.91
1492	NYSE	TPC	Mon, May 4, 2015	21.56	21.94	21.43	21.45
1491	NYSE	TPC	Fri, May 1, 2015	21.20	21.62	21.00	21.47
1490	NYSE	TPC	Thu, Apr 30, 2015	22.17	22.24	21.18	21.20
1489	NYSE	TPC	Wed, Apr 29, 2015	23.00	23.10	22.40	22.40
1488	NYSE	TPC	Tue, Apr 28, 2015	22.80	23.15	22.57	23.13
1487	NYSE	TPC	Mon, Apr 27, 2015	22.99	23.18	22.52	22.82
1486	NYSE	TPC	Fri, Apr 24, 2015	22.99	23.08	22.72	22.86
1485	NYSE	TPC	Thu, Apr 23, 2015	23.08	23.23	22.59	23.03
1484	NYSE	TPC	Wed, Apr 22, 2015	23.04	23.26	22.62	23.18
1483	NYSE	TPC	Tue, Apr 21, 2015	23.51	23.51	23.04	23.09
1482	NYSE	TPC	Mon, Apr 20, 2015	23.37	23.53	23.19	23.41
1481	NYSE	TPC	Fri, Apr 17, 2015	23.76	23.76	23.16	23.17
1480	NYSE	TPC	Thu, Apr 16, 2015	24.33	24.46	24.00	24.09
1479	NYSE	TPC	Wed, Apr 15, 2015	23.65	24.74	23.57	24.45
1478	NYSE	TPC	Tue, Apr 14, 2015	23.59	23.73	23.43	23.50
1477	NYSE	TPC	Mon, Apr 13, 2015	23.76	23.77	23.34	23.50
1476	NYSE	TPC	Fri, Apr 10, 2015	23.69	23.89	23.65	23.73
1475	NYSE	TPC	Thu, Apr 9, 2015	23.55	23.77	23.18	23.56
1474	NYSE	TPC	Wed, Apr 8, 2015	23.53	23.89	23.48	23.50
1473	NYSE	TPC	Tue, Apr 7, 2015	23.89	24.13	23.65	23.65
1472	NYSE	TPC	Mon, Apr 6, 2015	23.49	23.96	23.27	23.92
1471	NYSE	TPC	Thu, Apr 2, 2015	23.22	23.97	23.22	23.61
1470	NYSE	TPC	Wed, Apr 1, 2015	23.37	23.52	22.79	23.21
1469	NYSE	TPC	Tue, Mar 31, 2015	22.74	23.42	22.69	23.35
1468	NYSE	TPC	Mon, Mar 30, 2015	23.24	23.47	22.92	23.11
1467	NYSE	TPC	Fri, Mar 27, 2015	23.10	23.25	22.60	23.04
1466	NYSE	TPC	Thu, Mar 26, 2015	22.99	23.32	22.76	23.10
1465	NYSE	TPC	Wed, Mar 25, 2015	23.61	23.75	23.05	23.07
1464	NYSE	TPC	Tue, Mar 24, 2015	23.69	23.71	23.26	23.48
1463	NYSE	TPC	Mon, Mar 23, 2015	23.24	24.05	23.24	23.76
1462	NYSE	TPC	Fri, Mar 20, 2015	22.80	23.39	22.65	23.27
1461	NYSE	TPC	Thu, Mar 19, 2015	22.17	22.64	22.17	22.58
1460	NYSE	TPC	Wed, Mar 18, 2015	21.94	22.50	21.82	22.42
1459	NYSE	TPC	Tue, Mar 17, 2015	21.55	22.20	21.55	22.15
1458	NYSE	TPC	Mon, Mar 16, 2015	21.56	21.95	21.46	21.80
1457	NYSE	TPC	Fri, Mar 13, 2015	21.47	21.65	21.05	21.54
1456	NYSE	TPC	Thu, Mar 12, 2015	21.17	21.86	21.05	21.66
1455	NYSE	TPC	Wed, Mar 11, 2015	20.66	20.95	20.49	20.94
1454	NYSE	TPC	Tue, Mar 10, 2015	20.57	20.80	20.24	20.54
1453	NYSE	TPC	Mon, Mar 9, 2015	21.00	21.09	20.44	20.94
1452	NYSE	TPC	Fri, Mar 6, 2015	22.25	22.42	20.91	21.03
1451	NYSE	TPC	Thu, Mar 5, 2015	22.68	22.91	22.21	22.33
1450	NYSE	TPC	Wed, Mar 4, 2015	23.23	23.39	22.70	22.77
1449	NYSE	TPC	Tue, Mar 3, 2015	22.90	23.39	22.57	23.37
1448	NYSE	TPC	Mon, Mar 2, 2015	23.21	23.21	22.51	22.93
1447	NYSE	TPC	Fri, Feb 27, 2015	23.80	23.99	21.94	23.27
1446	NYSE	TPC	Thu, Feb 26, 2015	26.00	26.10	25.31	25.88
1445	NYSE	TPC	Wed, Feb 25, 2015	25.99	26.34	25.75	26.07
1444	NYSE	TPC	Tue, Feb 24, 2015	26.37	26.71	25.92	25.99
1443	NYSE	TPC	Mon, Feb 23, 2015	25.92	26.24	25.40	26.22
1442	NYSE	TPC	Fri, Feb 20, 2015	25.61	26.15	25.17	26.15
1441	NYSE	TPC	Thu, Feb 19, 2015	25.60	25.94	25.41	25.77
1440	NYSE	TPC	Wed, Feb 18, 2015	25.81	26.33	25.71	25.94
1439	NYSE	TPC	Tue, Feb 17, 2015	25.93	26.08	25.37	26.03
1438	NYSE	TPC	Fri, Feb 13, 2015	25.52	26.17	25.27	26.06
1437	NYSE	TPC	Thu, Feb 12, 2015	25.68	25.68	25.12	25.36
1436	NYSE	TPC	Wed, Feb 11, 2015	25.73	25.99	25.04	25.32
1435	NYSE	TPC	Tue, Feb 10, 2015	26.14	26.30	25.70	25.93
1434	NYSE	TPC	Mon, Feb 9, 2015	25.40	26.43	25.28	26.05
1433	NYSE	TPC	Fri, Feb 6, 2015	25.48	26.06	25.21	25.48
1432	NYSE	TPC	Thu, Feb 5, 2015	24.17	25.34	24.00	25.32
1431	NYSE	TPC	Wed, Feb 4, 2015	24.26	24.50	23.96	24.04
1430	NYSE	TPC	Tue, Feb 3, 2015	23.24	24.60	23.17	24.57
1429	NYSE	TPC	Mon, Feb 2, 2015	21.96	23.09	21.70	23.02
1428	NYSE	TPC	Fri, Jan 30, 2015	22.44	22.44	21.64	21.71
1427	NYSE	TPC	Thu, Jan 29, 2015	21.91	22.69	21.90	22.69
1426	NYSE	TPC	Wed, Jan 28, 2015	22.59	22.78	21.70	21.84
1425	NYSE	TPC	Tue, Jan 27, 2015	22.31	22.80	22.20	22.43
1424	NYSE	TPC	Mon, Jan 26, 2015	21.90	23.03	21.70	22.81
1423	NYSE	TPC	Fri, Jan 23, 2015	21.95	22.13	21.82	22.01
1422	NYSE	TPC	Thu, Jan 22, 2015	22.26	22.26	21.70	22.03
1421	NYSE	TPC	Wed, Jan 21, 2015	21.45	22.16	21.36	22.05
1420	NYSE	TPC	Tue, Jan 20, 2015	23.12	23.12	21.32	21.60
1419	NYSE	TPC	Fri, Jan 16, 2015	22.34	23.16	22.30	23.14
1418	NYSE	TPC	Thu, Jan 15, 2015	23.48	23.55	22.29	22.49
1417	NYSE	TPC	Wed, Jan 14, 2015	23.24	23.49	22.90	23.40
1416	NYSE	TPC	Tue, Jan 13, 2015	24.12	24.66	22.98	23.52
1415	NYSE	TPC	Mon, Jan 12, 2015	23.91	24.19	23.20	23.86
1414	NYSE	TPC	Fri, Jan 9, 2015	24.73	24.73	23.80	23.83
1413	NYSE	TPC	Thu, Jan 8, 2015	23.34	24.67	23.33	24.52
1412	NYSE	TPC	Wed, Jan 7, 2015	23.11	23.28	22.86	23.14
1411	NYSE	TPC	Tue, Jan 6, 2015	23.45	23.67	22.33	22.82
1410	NYSE	TPC	Mon, Jan 5, 2015	23.67	23.84	23.13	23.35
1409	NYSE	TPC	Fri, Jan 2, 2015	24.17	24.42	23.59	23.91
1408	NYSE	TPC	Wed, Dec 31, 2014	24.36	24.51	24.03	24.07
1407	NYSE	TPC	Tue, Dec 30, 2014	23.71	24.70	23.71	24.32
1406	NYSE	TPC	Mon, Dec 29, 2014	24.28	24.56	23.81	23.83
1405	NYSE	TPC	Fri, Dec 26, 2014	24.41	24.60	24.23	24.27
1404	NYSE	TPC	Wed, Dec 24, 2014	24.45	24.45	24.07	24.19
1403	NYSE	TPC	Tue, Dec 23, 2014	24.39	25.04	24.11	24.42
1402	NYSE	TPC	Mon, Dec 22, 2014	24.12	24.38	23.44	24.05
1401	NYSE	TPC	Fri, Dec 19, 2014	23.51	24.36	23.42	24.19
1400	NYSE	TPC	Thu, Dec 18, 2014	23.03	23.87	22.79	23.80
1399	NYSE	TPC	Wed, Dec 17, 2014	20.73	22.10	20.64	21.95
1398	NYSE	TPC	Tue, Dec 16, 2014	20.13	20.88	20.07	20.70
1397	NYSE	TPC	Mon, Dec 15, 2014	21.38	21.47	20.26	20.28
1396	NYSE	TPC	Fri, Dec 12, 2014	21.75	22.04	20.93	21.14
1395	NYSE	TPC	Thu, Dec 11, 2014	22.53	22.87	22.07	22.12
1394	NYSE	TPC	Wed, Dec 10, 2014	23.71	23.88	22.39	22.43
1393	NYSE	TPC	Tue, Dec 9, 2014	23.73	24.11	23.64	23.89
1392	NYSE	TPC	Mon, Dec 8, 2014	24.56	24.90	24.01	24.10
1391	NYSE	TPC	Fri, Dec 5, 2014	24.46	24.82	24.38	24.72
1390	NYSE	TPC	Thu, Dec 4, 2014	24.94	25.11	24.29	24.43
1389	NYSE	TPC	Wed, Dec 3, 2014	24.93	25.54	24.93	25.08
1388	NYSE	TPC	Tue, Dec 2, 2014	24.57	25.24	24.54	24.81
1387	NYSE	TPC	Mon, Dec 1, 2014	25.25	25.25	24.41	24.57
1386	NYSE	TPC	Fri, Nov 28, 2014	25.85	25.90	25.21	25.25
1385	NYSE	TPC	Wed, Nov 26, 2014	26.00	26.06	25.67	26.00
1384	NYSE	TPC	Tue, Nov 25, 2014	25.98	26.33	25.76	26.00
1383	NYSE	TPC	Mon, Nov 24, 2014	25.78	26.27	25.69	25.88
1382	NYSE	TPC	Fri, Nov 21, 2014	25.68	26.44	25.55	25.78
1381	NYSE	TPC	Thu, Nov 20, 2014	24.08	25.39	24.08	25.22
1380	NYSE	TPC	Wed, Nov 19, 2014	24.50	24.57	23.88	24.15
1379	NYSE	TPC	Tue, Nov 18, 2014	24.80	25.16	24.47	24.52
1378	NYSE	TPC	Mon, Nov 17, 2014	25.34	25.34	24.61	24.74
1377	NYSE	TPC	Fri, Nov 14, 2014	25.90	26.00	25.04	25.35
1376	NYSE	TPC	Thu, Nov 13, 2014	26.74	26.83	26.60	26.60
1375	NYSE	TPC	Wed, Nov 12, 2014	26.44	26.75	26.33	26.74
1374	NYSE	TPC	Tue, Nov 11, 2014	26.89	26.92	26.31	26.65
1373	NYSE	TPC	Mon, Nov 10, 2014	27.20	27.30	26.64	27.00
1372	NYSE	TPC	Fri, Nov 7, 2014	27.86	27.96	27.09	27.25
1371	NYSE	TPC	Thu, Nov 6, 2014	28.00	29.25	27.59	27.89
1370	NYSE	TPC	Wed, Nov 5, 2014	27.97	28.27	27.55	27.85
1369	NYSE	TPC	Tue, Nov 4, 2014	27.33	27.89	27.33	27.65
1368	NYSE	TPC	Mon, Nov 3, 2014	28.00	28.00	27.24	27.51
1367	NYSE	TPC	Fri, Oct 31, 2014	27.98	28.23	27.47	28.01
1366	NYSE	TPC	Thu, Oct 30, 2014	26.90	27.71	26.86	27.40
1365	NYSE	TPC	Wed, Oct 29, 2014	27.50	27.77	26.74	27.08
1364	NYSE	TPC	Tue, Oct 28, 2014	26.75	27.55	26.59	27.51
1363	NYSE	TPC	Mon, Oct 27, 2014	26.41	26.67	25.89	26.59
1362	NYSE	TPC	Fri, Oct 24, 2014	26.14	26.71	25.99	26.68
1361	NYSE	TPC	Thu, Oct 23, 2014	25.70	26.59	25.58	26.12
1360	NYSE	TPC	Wed, Oct 22, 2014	25.97	26.12	25.28	25.42
1359	NYSE	TPC	Tue, Oct 21, 2014	25.32	25.96	25.18	25.89
1358	NYSE	TPC	Mon, Oct 20, 2014	25.80	26.05	24.97	25.09
1357	NYSE	TPC	Fri, Oct 17, 2014	25.12	26.00	25.04	25.84
1356	NYSE	TPC	Thu, Oct 16, 2014	24.33	25.29	24.33	24.77
1355	NYSE	TPC	Wed, Oct 15, 2014	24.07	24.92	23.75	24.86
1354	NYSE	TPC	Tue, Oct 14, 2014	24.19	25.06	24.05	24.47
1353	NYSE	TPC	Mon, Oct 13, 2014	24.02	24.45	23.77	23.84
1352	NYSE	TPC	Fri, Oct 10, 2014	23.93	24.48	23.53	23.97
1351	NYSE	TPC	Thu, Oct 9, 2014	24.76	24.94	23.89	24.07
1350	NYSE	TPC	Wed, Oct 8, 2014	24.05	24.77	23.70	24.73
1349	NYSE	TPC	Tue, Oct 7, 2014	24.47	24.68	24.06	24.07
1348	NYSE	TPC	Mon, Oct 6, 2014	25.06	25.43	24.67	24.71
1347	NYSE	TPC	Fri, Oct 3, 2014	25.03	25.44	24.63	25.00
1346	NYSE	TPC	Thu, Oct 2, 2014	25.28	25.51	24.52	24.68
1345	NYSE	TPC	Wed, Oct 1, 2014	26.33	26.33	25.11	25.28
1344	NYSE	TPC	Tue, Sep 30, 2014	27.44	27.55	26.25	26.40
1343	NYSE	TPC	Mon, Sep 29, 2014	27.07	27.81	27.07	27.40
1342	NYSE	TPC	Fri, Sep 26, 2014	27.43	27.69	27.21	27.48
1341	NYSE	TPC	Thu, Sep 25, 2014	27.87	27.87	27.03	27.40
1340	NYSE	TPC	Wed, Sep 24, 2014	27.39	28.02	27.13	28.00
1339	NYSE	TPC	Tue, Sep 23, 2014	27.88	27.89	27.17	27.33
1338	NYSE	TPC	Mon, Sep 22, 2014	28.42	28.57	27.90	28.03
1337	NYSE	TPC	Fri, Sep 19, 2014	29.17	29.18	28.04	28.64
1336	NYSE	TPC	Thu, Sep 18, 2014	29.04	29.25	28.66	29.14
1335	NYSE	TPC	Wed, Sep 17, 2014	29.19	29.52	28.69	28.97
1334	NYSE	TPC	Tue, Sep 16, 2014	28.81	29.37	28.59	29.18
1333	NYSE	TPC	Mon, Sep 15, 2014	29.66	29.86	28.77	28.97
1332	NYSE	TPC	Fri, Sep 12, 2014	30.52	30.52	29.59	29.73
1331	NYSE	TPC	Thu, Sep 11, 2014	29.92	30.60	29.82	30.38
1330	NYSE	TPC	Wed, Sep 10, 2014	30.05	30.29	29.51	30.18
1329	NYSE	TPC	Tue, Sep 9, 2014	30.20	30.23	29.68	30.09
1328	NYSE	TPC	Mon, Sep 8, 2014	30.62	30.70	30.14	30.25
1327	NYSE	TPC	Fri, Sep 5, 2014	30.54	30.94	30.40	30.73
1326	NYSE	TPC	Thu, Sep 4, 2014	30.86	31.08	30.50	30.64
1325	NYSE	TPC	Wed, Sep 3, 2014	31.21	31.21	30.73	30.83
1324	NYSE	TPC	Tue, Sep 2, 2014	30.02	31.11	29.77	31.00
1323	NYSE	TPC	Fri, Aug 29, 2014	29.76	29.96	29.46	29.88
1322	NYSE	TPC	Thu, Aug 28, 2014	30.03	30.03	29.61	29.81
1321	NYSE	TPC	Wed, Aug 27, 2014	30.33	30.40	30.05	30.25
1320	NYSE	TPC	Tue, Aug 26, 2014	29.97	30.43	29.90	30.39
1319	NYSE	TPC	Mon, Aug 25, 2014	29.80	30.16	29.65	30.02
1318	NYSE	TPC	Fri, Aug 22, 2014	29.63	29.63	29.21	29.53
1317	NYSE	TPC	Thu, Aug 21, 2014	29.34	29.80	28.90	29.70
1316	NYSE	TPC	Wed, Aug 20, 2014	29.47	29.61	29.20	29.36
1315	NYSE	TPC	Tue, Aug 19, 2014	29.70	29.82	29.48	29.59
1314	NYSE	TPC	Mon, Aug 18, 2014	29.40	29.65	29.02	29.61
1313	NYSE	TPC	Fri, Aug 15, 2014	29.24	29.40	28.53	29.07
1312	NYSE	TPC	Thu, Aug 14, 2014	28.66	28.90	28.52	28.90
1311	NYSE	TPC	Wed, Aug 13, 2014	28.18	28.67	27.96	28.60
1310	NYSE	TPC	Tue, Aug 12, 2014	28.48	28.71	28.01	28.10
1309	NYSE	TPC	Mon, Aug 11, 2014	28.03	28.88	27.83	28.69
1308	NYSE	TPC	Fri, Aug 8, 2014	27.88	27.92	27.06	27.83
1307	NYSE	TPC	Thu, Aug 7, 2014	28.82	29.05	27.79	27.80
1306	NYSE	TPC	Wed, Aug 6, 2014	27.75	30.10	27.75	28.78
1305	NYSE	TPC	Tue, Aug 5, 2014	27.51	27.82	27.02	27.24
1304	NYSE	TPC	Mon, Aug 4, 2014	27.29	27.86	27.29	27.72
1303	NYSE	TPC	Fri, Aug 1, 2014	27.25	27.53	26.59	27.07
1302	NYSE	TPC	Thu, Jul 31, 2014	27.99	28.06	27.18	27.23
1301	NYSE	TPC	Wed, Jul 30, 2014	28.20	28.45	27.93	28.33
1300	NYSE	TPC	Tue, Jul 29, 2014	27.44	28.15	27.44	28.00
1299	NYSE	TPC	Mon, Jul 28, 2014	28.41	28.53	27.27	27.46
1298	NYSE	TPC	Fri, Jul 25, 2014	28.53	28.80	28.12	28.43
1297	NYSE	TPC	Thu, Jul 24, 2014	29.00	29.29	28.64	28.79
1296	NYSE	TPC	Wed, Jul 23, 2014	29.10	29.13	28.71	28.97
1295	NYSE	TPC	Tue, Jul 22, 2014	29.14	29.41	28.99	29.08
1294	NYSE	TPC	Mon, Jul 21, 2014	29.14	29.36	28.86	28.98
1293	NYSE	TPC	Fri, Jul 18, 2014	28.33	29.43	28.33	29.32
1292	NYSE	TPC	Thu, Jul 17, 2014	28.93	29.33	28.31	28.41
1291	NYSE	TPC	Wed, Jul 16, 2014	29.73	29.73	28.90	29.27
1290	NYSE	TPC	Tue, Jul 15, 2014	30.04	30.13	29.28	29.44
1289	NYSE	TPC	Mon, Jul 14, 2014	29.76	30.17	29.70	30.16
1288	NYSE	TPC	Fri, Jul 11, 2014	29.68	29.71	29.27	29.42
1287	NYSE	TPC	Thu, Jul 10, 2014	29.65	30.16	29.37	29.74
1286	NYSE	TPC	Wed, Jul 9, 2014	30.79	30.98	30.22	30.34
1285	NYSE	TPC	Tue, Jul 8, 2014	31.07	31.07	30.36	30.76
1284	NYSE	TPC	Mon, Jul 7, 2014	31.94	31.94	31.13	31.17
1283	NYSE	TPC	Thu, Jul 3, 2014	31.68	32.10	31.58	31.98
1282	NYSE	TPC	Wed, Jul 2, 2014	31.95	32.05	31.56	31.63
1281	NYSE	TPC	Tue, Jul 1, 2014	31.79	32.51	31.79	31.99
1280	NYSE	TPC	Mon, Jun 30, 2014	31.53	31.80	31.16	31.74
1279	NYSE	TPC	Fri, Jun 27, 2014	31.50	31.76	31.31	31.54
1278	NYSE	TPC	Thu, Jun 26, 2014	30.90	31.59	30.47	31.52
1277	NYSE	TPC	Wed, Jun 25, 2014	30.29	30.89	30.18	30.84
1276	NYSE	TPC	Tue, Jun 24, 2014	30.40	30.83	30.12	30.12
1275	NYSE	TPC	Mon, Jun 23, 2014	30.99	31.02	30.32	30.40
1274	NYSE	TPC	Fri, Jun 20, 2014	30.65	30.96	30.52	30.88
1273	NYSE	TPC	Thu, Jun 19, 2014	30.08	30.66	29.96	30.63
1272	NYSE	TPC	Wed, Jun 18, 2014	30.03	30.15	29.70	30.06
1271	NYSE	TPC	Tue, Jun 17, 2014	29.95	30.43	29.76	30.04
1270	NYSE	TPC	Mon, Jun 16, 2014	30.21	30.21	29.82	30.04
1269	NYSE	TPC	Fri, Jun 13, 2014	30.28	30.54	30.12	30.35
1268	NYSE	TPC	Thu, Jun 12, 2014	31.11	31.11	30.04	30.12
1267	NYSE	TPC	Wed, Jun 11, 2014	31.50	31.81	31.14	31.27
1266	NYSE	TPC	Tue, Jun 10, 2014	31.63	31.74	31.23	31.46
1265	NYSE	TPC	Mon, Jun 9, 2014	31.39	31.94	31.11	31.83
1264	NYSE	TPC	Fri, Jun 6, 2014	30.83	31.56	30.72	31.40
1263	NYSE	TPC	Thu, Jun 5, 2014	30.10	30.71	29.83	30.60
1262	NYSE	TPC	Wed, Jun 4, 2014	29.98	30.22	29.58	30.08
1261	NYSE	TPC	Tue, Jun 3, 2014	30.45	30.57	29.99	30.03
1260	NYSE	TPC	Mon, Jun 2, 2014	30.68	30.76	30.12	30.54
1259	NYSE	TPC	Fri, May 30, 2014	31.11	31.11	30.57	30.63
1258	NYSE	TPC	Thu, May 29, 2014	31.24	31.24	30.63	31.06
1257	NYSE	TPC	Wed, May 28, 2014	31.25	31.48	30.90	31.15
1256	NYSE	TPC	Tue, May 27, 2014	31.31	31.55	30.99	31.21
1255	NYSE	TPC	Fri, May 23, 2014	30.99	31.34	30.82	31.12
1254	NYSE	TPC	Thu, May 22, 2014	30.87	31.19	30.72	30.99
1253	NYSE	TPC	Wed, May 21, 2014	30.85	31.25	30.04	30.90
1252	NYSE	TPC	Tue, May 20, 2014	31.21	31.36	30.22	30.55
1251	NYSE	TPC	Mon, May 19, 2014	30.57	31.19	30.52	31.16
1250	NYSE	TPC	Fri, May 16, 2014	30.60	30.80	30.13	30.79
1249	NYSE	TPC	Thu, May 15, 2014	30.26	30.78	29.23	30.71
1248	NYSE	TPC	Wed, May 14, 2014	31.68	31.68	30.23	30.47
1247	NYSE	TPC	Tue, May 13, 2014	31.97	31.98	31.64	31.70
1246	NYSE	TPC	Mon, May 12, 2014	31.25	32.11	31.15	31.95
1245	NYSE	TPC	Fri, May 9, 2014	31.06	31.30	30.39	31.12
1244	NYSE	TPC	Thu, May 8, 2014	31.00	31.68	30.77	31.24
1243	NYSE	TPC	Wed, May 7, 2014	30.42	31.00	29.89	30.91
1242	NYSE	TPC	Tue, May 6, 2014	29.11	29.12	28.17	28.24
1241	NYSE	TPC	Mon, May 5, 2014	30.44	30.44	28.89	29.16
1240	NYSE	TPC	Fri, May 2, 2014	30.09	30.97	30.05	30.70
1239	NYSE	TPC	Thu, May 1, 2014	29.48	30.22	29.24	30.02
1238	NYSE	TPC	Wed, Apr 30, 2014	29.10	29.91	28.63	29.60
1237	NYSE	TPC	Tue, Apr 29, 2014	29.41	29.46	29.12	29.18
1236	NYSE	TPC	Mon, Apr 28, 2014	30.40	30.40	28.77	29.25
1235	NYSE	TPC	Fri, Apr 25, 2014	30.50	30.83	30.13	30.19
1234	NYSE	TPC	Thu, Apr 24, 2014	30.67	30.78	30.24	30.60
1233	NYSE	TPC	Wed, Apr 23, 2014	30.55	30.89	30.25	30.63
1232	NYSE	TPC	Tue, Apr 22, 2014	30.24	30.71	30.18	30.56
1231	NYSE	TPC	Mon, Apr 21, 2014	30.47	30.47	30.12	30.19
1230	NYSE	TPC	Thu, Apr 17, 2014	30.02	30.55	29.53	30.49
1229	NYSE	TPC	Wed, Apr 16, 2014	29.74	30.24	29.43	29.91
1228	NYSE	TPC	Tue, Apr 15, 2014	29.69	29.93	28.96	29.42
1227	NYSE	TPC	Mon, Apr 14, 2014	29.97	30.29	29.47	29.65
1226	NYSE	TPC	Fri, Apr 11, 2014	28.80	29.92	28.66	29.73
1225	NYSE	TPC	Thu, Apr 10, 2014	28.76	29.54	28.51	29.12
1224	NYSE	TPC	Wed, Apr 9, 2014	27.94	28.88	27.86	28.79
1223	NYSE	TPC	Tue, Apr 8, 2014	27.65	28.14	27.37	27.94
1222	NYSE	TPC	Mon, Apr 7, 2014	28.21	28.28	26.83	27.16
1221	NYSE	TPC	Fri, Apr 4, 2014	29.48	29.67	28.29	28.36
1220	NYSE	TPC	Thu, Apr 3, 2014	29.25	29.40	28.96	29.14
1219	NYSE	TPC	Wed, Apr 2, 2014	29.17	29.41	28.97	29.30
1218	NYSE	TPC	Tue, Apr 1, 2014	28.81	29.17	28.57	29.14
1217	NYSE	TPC	Mon, Mar 31, 2014	28.44	28.84	28.08	28.67
1216	NYSE	TPC	Fri, Mar 28, 2014	28.32	28.70	28.07	28.17
1215	NYSE	TPC	Thu, Mar 27, 2014	28.79	28.95	28.08	28.31
1214	NYSE	TPC	Wed, Mar 26, 2014	29.48	29.58	28.78	28.79
1213	NYSE	TPC	Tue, Mar 25, 2014	29.55	29.79	29.08	29.36
1212	NYSE	TPC	Mon, Mar 24, 2014	29.93	30.00	29.15	29.43
1211	NYSE	TPC	Fri, Mar 21, 2014	29.96	30.04	29.71	29.86
1210	NYSE	TPC	Thu, Mar 20, 2014	29.48	29.86	29.47	29.70
1209	NYSE	TPC	Wed, Mar 19, 2014	29.72	29.81	29.38	29.54
1208	NYSE	TPC	Tue, Mar 18, 2014	29.37	29.79	29.28	29.70
1207	NYSE	TPC	Mon, Mar 17, 2014	28.73	29.80	28.73	29.38
1206	NYSE	TPC	Fri, Mar 14, 2014	28.05	28.77	28.00	28.57
1205	NYSE	TPC	Thu, Mar 13, 2014	28.94	29.14	27.95	28.09
1204	NYSE	TPC	Wed, Mar 12, 2014	28.41	29.04	27.83	28.78
1203	NYSE	TPC	Tue, Mar 11, 2014	28.67	28.96	28.41	28.59
1202	NYSE	TPC	Mon, Mar 10, 2014	28.34	28.75	28.24	28.62
1201	NYSE	TPC	Fri, Mar 7, 2014	28.24	28.60	28.11	28.41
1200	NYSE	TPC	Thu, Mar 6, 2014	28.36	28.94	28.06	28.09
1199	NYSE	TPC	Wed, Mar 5, 2014	26.62	28.43	26.60	28.19
1198	NYSE	TPC	Tue, Mar 4, 2014	25.81	26.63	25.74	26.39
1197	NYSE	TPC	Mon, Mar 3, 2014	24.54	25.59	24.35	25.47
1196	NYSE	TPC	Fri, Feb 28, 2014	24.89	25.05	24.48	24.65
1195	NYSE	TPC	Thu, Feb 27, 2014	24.81	24.97	24.38	24.50
1194	NYSE	TPC	Wed, Feb 26, 2014	24.61	25.18	24.58	24.81
1193	NYSE	TPC	Tue, Feb 25, 2014	25.04	25.25	24.00	24.49
1192	NYSE	TPC	Mon, Feb 24, 2014	22.53	23.13	22.39	23.00
1191	NYSE	TPC	Fri, Feb 21, 2014	22.79	22.82	22.37	22.47
1190	NYSE	TPC	Thu, Feb 20, 2014	22.81	23.01	22.58	22.73
1189	NYSE	TPC	Wed, Feb 19, 2014	23.06	23.30	22.67	22.68
1188	NYSE	TPC	Tue, Feb 18, 2014	22.80	23.19	22.64	23.17
1187	NYSE	TPC	Fri, Feb 14, 2014	22.77	23.00	22.38	22.62
1186	NYSE	TPC	Thu, Feb 13, 2014	22.17	22.81	22.06	22.71
1185	NYSE	TPC	Wed, Feb 12, 2014	21.71	22.66	21.71	22.34
1184	NYSE	TPC	Tue, Feb 11, 2014	21.64	21.73	21.45	21.63
1183	NYSE	TPC	Mon, Feb 10, 2014	21.54	21.76	21.14	21.62
1182	NYSE	TPC	Fri, Feb 7, 2014	21.89	22.07	21.40	21.48
1181	NYSE	TPC	Thu, Feb 6, 2014	21.30	21.81	21.24	21.75
1180	NYSE	TPC	Wed, Feb 5, 2014	21.72	21.79	21.06	21.16
1179	NYSE	TPC	Tue, Feb 4, 2014	21.72	22.20	21.50	21.87
1178	NYSE	TPC	Mon, Feb 3, 2014	22.58	22.58	21.50	21.62
1177	NYSE	TPC	Fri, Jan 31, 2014	22.65	23.04	22.39	22.60
1176	NYSE	TPC	Thu, Jan 30, 2014	23.19	23.23	22.97	23.13
1175	NYSE	TPC	Wed, Jan 29, 2014	23.16	23.51	22.87	22.94
1174	NYSE	TPC	Tue, Jan 28, 2014	23.70	23.71	23.23	23.47
1173	NYSE	TPC	Mon, Jan 27, 2014	23.77	24.11	23.01	23.56
1172	NYSE	TPC	Fri, Jan 24, 2014	24.91	25.11	23.59	23.64
1171	NYSE	TPC	Thu, Jan 23, 2014	25.19	25.34	24.76	25.13
1170	NYSE	TPC	Wed, Jan 22, 2014	25.29	25.39	25.11	25.37
1169	NYSE	TPC	Tue, Jan 21, 2014	25.60	25.65	25.15	25.23
1168	NYSE	TPC	Fri, Jan 17, 2014	25.37	25.54	25.28	25.35
1167	NYSE	TPC	Thu, Jan 16, 2014	25.41	25.74	25.28	25.36
1166	NYSE	TPC	Wed, Jan 15, 2014	24.99	25.49	24.91	25.46
1165	NYSE	TPC	Tue, Jan 14, 2014	24.84	25.00	24.60	24.87
1164	NYSE	TPC	Mon, Jan 13, 2014	24.84	25.08	24.56	24.67
1163	NYSE	TPC	Fri, Jan 10, 2014	25.37	25.77	24.91	24.96
1162	NYSE	TPC	Thu, Jan 9, 2014	25.05	25.37	25.05	25.30
1161	NYSE	TPC	Wed, Jan 8, 2014	25.07	25.18	24.73	24.99
1160	NYSE	TPC	Tue, Jan 7, 2014	24.97	25.40	24.80	25.09
1159	NYSE	TPC	Mon, Jan 6, 2014	25.51	25.60	24.80	24.82
1158	NYSE	TPC	Fri, Jan 3, 2014	25.20	25.47	25.08	25.37
1157	NYSE	TPC	Thu, Jan 2, 2014	26.20	26.23	25.22	25.24
1156	NYSE	TPC	Tue, Dec 31, 2013	25.93	26.44	25.93	26.30
1155	NYSE	TPC	Mon, Dec 30, 2013	26.11	26.27	25.56	25.93
1154	NYSE	TPC	Fri, Dec 27, 2013	26.27	26.27	25.71	26.06
1153	NYSE	TPC	Thu, Dec 26, 2013	26.00	26.25	25.90	26.15
1152	NYSE	TPC	Tue, Dec 24, 2013	25.17	26.18	25.17	25.91
1151	NYSE	TPC	Mon, Dec 23, 2013	25.31	25.43	25.11	25.20
1150	NYSE	TPC	Fri, Dec 20, 2013	25.15	25.47	25.06	25.20
1149	NYSE	TPC	Thu, Dec 19, 2013	25.10	25.54	24.87	25.15
1148	NYSE	TPC	Wed, Dec 18, 2013	25.00	25.26	24.71	25.22
1147	NYSE	TPC	Tue, Dec 17, 2013	25.44	25.47	24.91	25.00
1146	NYSE	TPC	Mon, Dec 16, 2013	25.55	25.80	25.26	25.49
1145	NYSE	TPC	Fri, Dec 13, 2013	25.60	25.84	25.14	25.41
1144	NYSE	TPC	Thu, Dec 12, 2013	25.47	25.94	25.30	25.52
1143	NYSE	TPC	Wed, Dec 11, 2013	26.23	26.23	25.16	25.47
1142	NYSE	TPC	Tue, Dec 10, 2013	26.06	26.30	25.88	26.12
1141	NYSE	TPC	Mon, Dec 9, 2013	25.96	26.38	25.89	26.12
1140	NYSE	TPC	Fri, Dec 6, 2013	25.11	26.12	24.95	25.96
1139	NYSE	TPC	Thu, Dec 5, 2013	24.91	24.97	24.61	24.76
1138	NYSE	TPC	Wed, Dec 4, 2013	24.95	25.23	24.70	24.92
1137	NYSE	TPC	Tue, Dec 3, 2013	24.18	25.05	24.18	25.02
1136	NYSE	TPC	Mon, Dec 2, 2013	24.50	24.69	24.14	24.25
1135	NYSE	TPC	Fri, Nov 29, 2013	24.29	24.76	24.24	24.49
1134	NYSE	TPC	Wed, Nov 27, 2013	23.81	24.18	23.65	24.17
1133	NYSE	TPC	Tue, Nov 26, 2013	22.96	23.84	22.80	23.76
1132	NYSE	TPC	Mon, Nov 25, 2013	23.06	23.46	22.82	22.90
1131	NYSE	TPC	Fri, Nov 22, 2013	23.02	23.18	22.86	22.98
1130	NYSE	TPC	Thu, Nov 21, 2013	22.75	23.11	22.58	22.95
1129	NYSE	TPC	Wed, Nov 20, 2013	22.64	22.95	22.50	22.60
1128	NYSE	TPC	Tue, Nov 19, 2013	22.62	22.70	22.22	22.51
1127	NYSE	TPC	Mon, Nov 18, 2013	23.03	23.04	22.45	22.63
1126	NYSE	TPC	Fri, Nov 15, 2013	22.38	22.91	22.38	22.90
1125	NYSE	TPC	Thu, Nov 14, 2013	22.20	22.36	21.83	22.34
1124	NYSE	TPC	Wed, Nov 13, 2013	21.20	22.21	21.02	22.20
1123	NYSE	TPC	Tue, Nov 12, 2013	21.61	21.69	21.18	21.36
1122	NYSE	TPC	Mon, Nov 11, 2013	21.80	21.93	21.50	21.75
1121	NYSE	TPC	Fri, Nov 8, 2013	21.36	21.82	21.36	21.81
1120	NYSE	TPC	Thu, Nov 7, 2013	22.08	22.20	21.12	21.38
1119	NYSE	TPC	Wed, Nov 6, 2013	22.28	22.28	21.61	21.99
1118	NYSE	TPC	Tue, Nov 5, 2013	21.48	22.26	20.51	22.12
1117	NYSE	TPC	Mon, Nov 4, 2013	22.78	22.99	22.74	22.85
1116	NYSE	TPC	Fri, Nov 1, 2013	22.92	23.33	22.52	22.72
1115	NYSE	TPC	Thu, Oct 31, 2013	23.39	23.39	22.82	22.95
1114	NYSE	TPC	Wed, Oct 30, 2013	23.62	23.71	23.34	23.37
1113	NYSE	TPC	Tue, Oct 29, 2013	23.58	23.75	23.37	23.54
1112	NYSE	TPC	Mon, Oct 28, 2013	23.48	23.54	23.23	23.43
1111	NYSE	TPC	Fri, Oct 25, 2013	23.90	23.95	23.41	23.54
1110	NYSE	TPC	Thu, Oct 24, 2013	23.36	23.89	23.13	23.77
1109	NYSE	TPC	Wed, Oct 23, 2013	23.62	23.78	23.21	23.27
1108	NYSE	TPC	Tue, Oct 22, 2013	23.94	24.44	23.74	23.78
1107	NYSE	TPC	Mon, Oct 21, 2013	23.83	23.88	23.29	23.75
1106	NYSE	TPC	Fri, Oct 18, 2013	23.37	23.70	23.23	23.68
1105	NYSE	TPC	Thu, Oct 17, 2013	22.81	23.11	22.63	23.11
1104	NYSE	TPC	Wed, Oct 16, 2013	22.50	23.00	22.41	22.90
1103	NYSE	TPC	Tue, Oct 15, 2013	22.48	22.62	21.95	22.25
1102	NYSE	TPC	Mon, Oct 14, 2013	21.57	22.75	21.43	22.50
1101	NYSE	TPC	Fri, Oct 11, 2013	21.32	21.94	21.25	21.68
1100	NYSE	TPC	Thu, Oct 10, 2013	21.09	21.65	21.00	21.36
1099	NYSE	TPC	Wed, Oct 9, 2013	20.45	21.12	20.08	20.70
1098	NYSE	TPC	Tue, Oct 8, 2013	21.02	21.32	20.35	20.38
1097	NYSE	TPC	Mon, Oct 7, 2013	21.33	21.51	21.01	21.01
1096	NYSE	TPC	Fri, Oct 4, 2013	21.24	21.73	21.24	21.59
1095	NYSE	TPC	Thu, Oct 3, 2013	21.33	21.45	20.79	21.26
1094	NYSE	TPC	Wed, Oct 2, 2013	21.19	21.56	21.19	21.33
1093	NYSE	TPC	Tue, Oct 1, 2013	21.32	21.74	21.30	21.40
1092	NYSE	TPC	Mon, Sep 30, 2013	20.92	21.38	20.74	21.32
1091	NYSE	TPC	Fri, Sep 27, 2013	21.00	21.53	20.91	21.29
1090	NYSE	TPC	Thu, Sep 26, 2013	21.15	21.41	21.05	21.18
1089	NYSE	TPC	Wed, Sep 25, 2013	20.29	21.26	20.16	21.03
1088	NYSE	TPC	Tue, Sep 24, 2013	19.75	20.53	19.74	20.25
1087	NYSE	TPC	Mon, Sep 23, 2013	19.75	19.82	19.56	19.69
1086	NYSE	TPC	Fri, Sep 20, 2013	19.45	20.04	19.45	19.78
1085	NYSE	TPC	Thu, Sep 19, 2013	19.39	19.50	19.24	19.45
1084	NYSE	TPC	Wed, Sep 18, 2013	19.06	19.33	18.83	19.28
1083	NYSE	TPC	Tue, Sep 17, 2013	18.97	19.07	18.92	19.05
1082	NYSE	TPC	Mon, Sep 16, 2013	19.11	19.12	18.83	19.00
1081	NYSE	TPC	Fri, Sep 13, 2013	18.99	19.00	18.70	18.74
1080	NYSE	TPC	Thu, Sep 12, 2013	19.00	19.04	18.72	18.93
1079	NYSE	TPC	Wed, Sep 11, 2013	18.67	19.11	18.67	18.98
1078	NYSE	TPC	Tue, Sep 10, 2013	18.74	18.89	18.49	18.65
1077	NYSE	TPC	Mon, Sep 9, 2013	18.61	18.78	18.47	18.66
1076	NYSE	TPC	Fri, Sep 6, 2013	18.87	18.96	18.35	18.49
1075	NYSE	TPC	Thu, Sep 5, 2013	18.80	18.83	18.49	18.68
1074	NYSE	TPC	Wed, Sep 4, 2013	18.99	19.05	18.78	18.83
1073	NYSE	TPC	Tue, Sep 3, 2013	19.54	19.65	18.85	18.98
1072	NYSE	TPC	Fri, Aug 30, 2013	19.60	19.63	19.08	19.18
1071	NYSE	TPC	Thu, Aug 29, 2013	19.25	19.72	19.25	19.64
1070	NYSE	TPC	Wed, Aug 28, 2013	19.13	19.35	19.10	19.25
1069	NYSE	TPC	Tue, Aug 27, 2013	19.22	19.49	19.00	19.16
1068	NYSE	TPC	Mon, Aug 26, 2013	19.30	19.65	19.30	19.56
1067	NYSE	TPC	Fri, Aug 23, 2013	19.39	19.57	19.06	19.22
1066	NYSE	TPC	Thu, Aug 22, 2013	18.94	19.56	18.77	19.39
1065	NYSE	TPC	Wed, Aug 21, 2013	18.93	19.10	18.70	18.76
1064	NYSE	TPC	Tue, Aug 20, 2013	18.73	19.33	18.61	19.00
1063	NYSE	TPC	Mon, Aug 19, 2013	19.38	19.38	18.51	18.55
1062	NYSE	TPC	Fri, Aug 16, 2013	19.19	19.73	19.16	19.46
1061	NYSE	TPC	Thu, Aug 15, 2013	19.40	19.54	18.86	19.32
1060	NYSE	TPC	Wed, Aug 14, 2013	19.68	19.74	19.25	19.69
1059	NYSE	TPC	Tue, Aug 13, 2013	19.35	19.73	19.23	19.65
1058	NYSE	TPC	Mon, Aug 12, 2013	18.86	19.45	18.86	19.27
1057	NYSE	TPC	Fri, Aug 9, 2013	19.06	19.06	18.04	18.85
1056	NYSE	TPC	Thu, Aug 8, 2013	19.78	19.83	19.50	19.69
1055	NYSE	TPC	Wed, Aug 7, 2013	19.66	19.79	19.26	19.54
1054	NYSE	TPC	Tue, Aug 6, 2013	20.73	20.79	19.63	19.69
1053	NYSE	TPC	Mon, Aug 5, 2013	20.97	21.18	20.52	20.76
1052	NYSE	TPC	Fri, Aug 2, 2013	20.53	21.34	20.38	20.95
1051	NYSE	TPC	Thu, Aug 1, 2013	20.11	20.67	19.87	20.64
1050	NYSE	TPC	Wed, Jul 31, 2013	19.11	20.22	19.11	19.78
1049	NYSE	TPC	Tue, Jul 30, 2013	19.02	19.06	18.71	19.03
1048	NYSE	TPC	Mon, Jul 29, 2013	19.41	19.56	18.79	18.85
1047	NYSE	TPC	Fri, Jul 26, 2013	19.93	20.13	19.41	19.52
1046	NYSE	TPC	Thu, Jul 25, 2013	19.85	20.25	19.51	20.20
1045	NYSE	TPC	Wed, Jul 24, 2013	19.79	19.89	19.51	19.88
1044	NYSE	TPC	Tue, Jul 23, 2013	19.87	19.99	19.63	19.75
1043	NYSE	TPC	Mon, Jul 22, 2013	19.60	19.91	19.55	19.84
1042	NYSE	TPC	Fri, Jul 19, 2013	19.20	19.68	19.20	19.55
1041	NYSE	TPC	Thu, Jul 18, 2013	19.00	19.57	18.97	19.28
1040	NYSE	TPC	Wed, Jul 17, 2013	18.84	18.93	18.66	18.91
1039	NYSE	TPC	Tue, Jul 16, 2013	18.82	18.99	18.74	18.74
1038	NYSE	TPC	Mon, Jul 15, 2013	18.80	18.89	18.61	18.78
1037	NYSE	TPC	Fri, Jul 12, 2013	18.58	18.89	18.45	18.73
1036	NYSE	TPC	Thu, Jul 11, 2013	18.60	18.65	18.21	18.55
1035	NYSE	TPC	Wed, Jul 10, 2013	18.43	18.43	18.02	18.24
1034	NYSE	TPC	Tue, Jul 9, 2013	18.35	18.75	18.26	18.41
1033	NYSE	TPC	Mon, Jul 8, 2013	18.57	18.57	18.03	18.19
1032	NYSE	TPC	Fri, Jul 5, 2013	18.52	18.71	18.06	18.45
1031	NYSE	TPC	Wed, Jul 3, 2013	18.20	18.41	18.08	18.19
1030	NYSE	TPC	Tue, Jul 2, 2013	18.81	19.03	18.12	18.23
1029	NYSE	TPC	Mon, Jul 1, 2013	18.24	19.10	18.17	18.72
1028	NYSE	TPC	Fri, Jun 28, 2013	17.87	18.25	17.59	18.09
1027	NYSE	TPC	Thu, Jun 27, 2013	17.23	17.96	17.15	17.89
1026	NYSE	TPC	Wed, Jun 26, 2013	17.59	17.70	17.00	17.07
1025	NYSE	TPC	Tue, Jun 25, 2013	17.19	17.84	17.19	17.42
1024	NYSE	TPC	Mon, Jun 24, 2013	17.01	17.07	16.55	16.89
1023	NYSE	TPC	Fri, Jun 21, 2013	17.77	17.87	17.26	17.31
1022	NYSE	TPC	Thu, Jun 20, 2013	18.07	18.15	17.63	17.64
1021	NYSE	TPC	Wed, Jun 19, 2013	18.55	18.79	18.34	18.37
1020	NYSE	TPC	Tue, Jun 18, 2013	17.61	18.64	17.61	18.61
1019	NYSE	TPC	Mon, Jun 17, 2013	17.34	17.70	17.29	17.55
1018	NYSE	TPC	Fri, Jun 14, 2013	17.42	17.49	17.02	17.14
1017	NYSE	TPC	Thu, Jun 13, 2013	16.80	17.48	16.79	17.43
1016	NYSE	TPC	Wed, Jun 12, 2013	17.28	17.28	16.72	16.85
1015	NYSE	TPC	Tue, Jun 11, 2013	17.64	17.64	17.08	17.11
1014	NYSE	TPC	Mon, Jun 10, 2013	17.84	17.99	17.50	17.89
1013	NYSE	TPC	Fri, Jun 7, 2013	17.46	17.74	17.35	17.70
1012	NYSE	TPC	Thu, Jun 6, 2013	17.58	17.88	17.29	17.35
1011	NYSE	TPC	Wed, Jun 5, 2013	17.90	18.09	17.44	17.62
1010	NYSE	TPC	Tue, Jun 4, 2013	18.36	18.68	17.82	17.98
1009	NYSE	TPC	Mon, Jun 3, 2013	18.58	18.66	17.77	18.45
1008	NYSE	TPC	Fri, May 31, 2013	18.47	19.02	18.43	18.52
1007	NYSE	TPC	Thu, May 30, 2013	19.00	19.15	18.58	18.65
1006	NYSE	TPC	Wed, May 29, 2013	18.61	18.98	18.53	18.95
1005	NYSE	TPC	Tue, May 28, 2013	18.15	18.68	18.12	18.68
1004	NYSE	TPC	Fri, May 24, 2013	17.92	18.00	17.54	17.80
1003	NYSE	TPC	Thu, May 23, 2013	17.48	18.03	17.19	17.95
1002	NYSE	TPC	Wed, May 22, 2013	18.79	18.96	17.59	17.71
1001	NYSE	TPC	Tue, May 21, 2013	18.63	19.00	18.40	18.79
1000	NYSE	TPC	Mon, May 20, 2013	18.19	18.95	18.19	18.64
999	NYSE	TPC	Fri, May 17, 2013	18.34	18.50	18.08	18.28
998	NYSE	TPC	Thu, May 16, 2013	18.50	18.56	18.09	18.20
997	NYSE	TPC	Wed, May 15, 2013	18.56	18.64	18.23	18.56
996	NYSE	TPC	Tue, May 14, 2013	17.88	18.63	17.79	18.61
995	NYSE	TPC	Mon, May 13, 2013	17.89	17.91	17.55	17.80
994	NYSE	TPC	Fri, May 10, 2013	17.65	17.89	17.48	17.89
993	NYSE	TPC	Thu, May 9, 2013	17.94	17.95	17.46	17.64
992	NYSE	TPC	Wed, May 8, 2013	18.32	18.43	17.84	17.94
991	NYSE	TPC	Tue, May 7, 2013	18.27	18.71	18.05	18.31
990	NYSE	TPC	Mon, May 6, 2013	18.43	18.43	17.57	18.28
989	NYSE	TPC	Fri, May 3, 2013	18.20	18.82	18.20	18.37
988	NYSE	TPC	Thu, May 2, 2013	16.31	18.91	16.31	17.90
987	NYSE	TPC	Wed, May 1, 2013	16.38	16.50	15.92	15.99
986	NYSE	TPC	Tue, Apr 30, 2013	16.43	16.55	16.31	16.44
985	NYSE	TPC	Mon, Apr 29, 2013	16.17	16.60	16.17	16.39
984	NYSE	TPC	Fri, Apr 26, 2013	16.50	16.68	15.96	16.14
983	NYSE	TPC	Thu, Apr 25, 2013	16.67	16.89	16.51	16.59
982	NYSE	TPC	Wed, Apr 24, 2013	16.59	16.94	16.33	16.58
981	NYSE	TPC	Tue, Apr 23, 2013	16.64	16.73	16.10	16.54
980	NYSE	TPC	Mon, Apr 22, 2013	16.05	16.50	15.47	16.45
979	NYSE	TPC	Fri, Apr 19, 2013	15.97	16.17	15.87	15.98
978	NYSE	TPC	Thu, Apr 18, 2013	16.36	16.36	15.74	15.93
977	NYSE	TPC	Wed, Apr 17, 2013	16.63	16.81	16.12	16.29
976	NYSE	TPC	Tue, Apr 16, 2013	16.50	16.82	16.35	16.76
975	NYSE	TPC	Mon, Apr 15, 2013	17.80	17.80	16.30	16.33
974	NYSE	TPC	Fri, Apr 12, 2013	18.05	18.24	17.88	17.96
973	NYSE	TPC	Thu, Apr 11, 2013	18.05	18.33	17.98	18.17
972	NYSE	TPC	Wed, Apr 10, 2013	17.94	18.14	17.90	18.10
971	NYSE	TPC	Tue, Apr 9, 2013	17.93	18.07	17.83	17.92
970	NYSE	TPC	Mon, Apr 8, 2013	17.85	17.95	17.66	17.95
969	NYSE	TPC	Fri, Apr 5, 2013	17.24	17.77	17.22	17.74
968	NYSE	TPC	Thu, Apr 4, 2013	17.92	17.93	17.58	17.75
967	NYSE	TPC	Wed, Apr 3, 2013	18.68	18.69	17.86	17.96
966	NYSE	TPC	Tue, Apr 2, 2013	19.05	19.16	18.66	18.70
965	NYSE	TPC	Mon, Apr 1, 2013	19.22	19.28	18.81	18.96
964	NYSE	TPC	Thu, Mar 28, 2013	19.18	19.38	19.15	19.30
963	NYSE	TPC	Wed, Mar 27, 2013	18.96	19.15	18.86	19.13
962	NYSE	TPC	Tue, Mar 26, 2013	19.01	19.16	18.97	19.08
961	NYSE	TPC	Mon, Mar 25, 2013	18.99	19.24	18.90	18.93
960	NYSE	TPC	Fri, Mar 22, 2013	18.91	18.94	18.75	18.94
959	NYSE	TPC	Thu, Mar 21, 2013	18.74	18.90	18.69	18.85
958	NYSE	TPC	Wed, Mar 20, 2013	18.46	18.96	18.46	18.92
957	NYSE	TPC	Tue, Mar 19, 2013	18.29	18.54	18.20	18.41
956	NYSE	TPC	Mon, Mar 18, 2013	18.00	18.39	17.85	18.26
955	NYSE	TPC	Fri, Mar 15, 2013	18.19	18.45	18.13	18.38
954	NYSE	TPC	Thu, Mar 14, 2013	17.62	18.18	17.62	18.15
953	NYSE	TPC	Wed, Mar 13, 2013	17.25	17.69	17.24	17.55
952	NYSE	TPC	Tue, Mar 12, 2013	17.27	17.50	17.02	17.27
951	NYSE	TPC	Mon, Mar 11, 2013	17.10	17.40	17.05	17.26
950	NYSE	TPC	Fri, Mar 8, 2013	16.83	17.15	16.82	17.12
949	NYSE	TPC	Thu, Mar 7, 2013	16.96	16.98	16.42	16.85
948	NYSE	TPC	Wed, Mar 6, 2013	17.19	17.40	16.90	17.20
947	NYSE	TPC	Tue, Mar 5, 2013	16.70	17.08	16.67	17.08
946	NYSE	TPC	Mon, Mar 4, 2013	16.63	16.70	16.31	16.56
945	NYSE	TPC	Fri, Mar 1, 2013	16.83	16.93	16.59	16.76
944	NYSE	TPC	Thu, Feb 28, 2013	17.01	17.26	16.86	17.01
943	NYSE	TPC	Wed, Feb 27, 2013	16.48	17.10	16.48	17.07
942	NYSE	TPC	Tue, Feb 26, 2013	16.84	16.91	16.22	16.52
941	NYSE	TPC	Mon, Feb 25, 2013	17.31	17.35	16.79	16.80
940	NYSE	TPC	Fri, Feb 22, 2013	18.06	18.25	16.48	17.30
939	NYSE	TPC	Thu, Feb 21, 2013	18.57	18.64	17.53	18.06
938	NYSE	TPC	Wed, Feb 20, 2013	18.97	18.98	18.44	18.64
937	NYSE	TPC	Tue, Feb 19, 2013	18.53	19.08	18.53	18.93
936	NYSE	TPC	Fri, Feb 15, 2013	18.36	18.69	18.29	18.44
935	NYSE	TPC	Thu, Feb 14, 2013	18.04	18.42	18.04	18.29
934	NYSE	TPC	Wed, Feb 13, 2013	17.62	18.11	17.62	18.10
933	NYSE	TPC	Tue, Feb 12, 2013	17.35	17.60	17.16	17.58
932	NYSE	TPC	Mon, Feb 11, 2013	17.32	17.39	17.20	17.35
931	NYSE	TPC	Fri, Feb 8, 2013	17.25	17.50	17.23	17.36
930	NYSE	TPC	Thu, Feb 7, 2013	17.00	17.24	16.73	17.24
929	NYSE	TPC	Wed, Feb 6, 2013	16.86	17.05	16.72	17.03
928	NYSE	TPC	Tue, Feb 5, 2013	16.86	17.14	16.76	16.94
927	NYSE	TPC	Mon, Feb 4, 2013	16.87	16.95	16.62	16.76
926	NYSE	TPC	Fri, Feb 1, 2013	16.72	17.21	16.72	17.00
925	NYSE	TPC	Thu, Jan 31, 2013	16.19	16.63	15.90	16.59
924	NYSE	TPC	Wed, Jan 30, 2013	16.17	16.25	15.97	16.21
923	NYSE	TPC	Tue, Jan 29, 2013	16.01	16.19	15.90	16.10
922	NYSE	TPC	Mon, Jan 28, 2013	15.87	16.03	15.87	15.98
921	NYSE	TPC	Fri, Jan 25, 2013	15.67	15.79	15.38	15.79
920	NYSE	TPC	Thu, Jan 24, 2013	15.12	15.60	15.12	15.59
919	NYSE	TPC	Wed, Jan 23, 2013	15.16	15.16	15.00	15.12
918	NYSE	TPC	Tue, Jan 22, 2013	15.10	15.15	14.90	15.13
917	NYSE	TPC	Fri, Jan 18, 2013	14.94	15.11	14.68	15.08
916	NYSE	TPC	Thu, Jan 17, 2013	14.72	15.00	14.71	14.93
915	NYSE	TPC	Wed, Jan 16, 2013	14.56	14.72	14.51	14.65
914	NYSE	TPC	Tue, Jan 15, 2013	14.46	14.63	14.46	14.59
913	NYSE	TPC	Mon, Jan 14, 2013	14.57	14.60	14.49	14.58
912	NYSE	TPC	Fri, Jan 11, 2013	14.67	14.68	14.40	14.58
911	NYSE	TPC	Thu, Jan 10, 2013	14.30	14.66	14.16	14.63
910	NYSE	TPC	Wed, Jan 9, 2013	14.02	14.34	13.98	14.22
909	NYSE	TPC	Tue, Jan 8, 2013	13.81	14.03	13.70	13.92
908	NYSE	TPC	Mon, Jan 7, 2013	13.85	13.90	13.74	13.81
907	NYSE	TPC	Fri, Jan 4, 2013	14.08	14.22	13.93	13.99
906	NYSE	TPC	Thu, Jan 3, 2013	14.17	14.26	13.92	13.96
905	NYSE	TPC	Wed, Jan 2, 2013	14.00	14.31	14.00	14.13
904	NYSE	TPC	Mon, Dec 31, 2012	13.32	13.79	13.20	13.70
903	NYSE	TPC	Fri, Dec 28, 2012	13.62	13.83	13.30	13.32
902	NYSE	TPC	Thu, Dec 27, 2012	13.82	13.87	13.32	13.73
901	NYSE	TPC	Wed, Dec 26, 2012	13.65	14.04	13.65	13.78
900	NYSE	TPC	Mon, Dec 24, 2012	14.81	14.81	13.53	13.66
899	NYSE	TPC	Fri, Dec 21, 2012	13.78	13.99	13.57	13.64
898	NYSE	TPC	Thu, Dec 20, 2012	14.03	14.12	13.88	13.97
897	NYSE	TPC	Wed, Dec 19, 2012	14.27	14.27	13.99	14.03
896	NYSE	TPC	Tue, Dec 18, 2012	13.86	14.26	13.82	14.26
895	NYSE	TPC	Mon, Dec 17, 2012	13.72	13.79	13.58	13.79
894	NYSE	TPC	Fri, Dec 14, 2012	13.64	13.90	13.58	13.66
893	NYSE	TPC	Thu, Dec 13, 2012	13.64	13.81	13.57	13.70
892	NYSE	TPC	Wed, Dec 12, 2012	13.69	13.88	13.56	13.61
891	NYSE	TPC	Tue, Dec 11, 2012	13.49	13.89	13.48	13.64
890	NYSE	TPC	Mon, Dec 10, 2012	13.33	13.46	13.27	13.39
889	NYSE	TPC	Fri, Dec 7, 2012	13.29	13.41	13.10	13.32
888	NYSE	TPC	Thu, Dec 6, 2012	13.04	13.20	12.95	13.20
887	NYSE	TPC	Wed, Dec 5, 2012	13.22	13.34	12.95	13.07
886	NYSE	TPC	Tue, Dec 4, 2012	13.11	13.47	13.00	13.18
885	NYSE	TPC	Mon, Dec 3, 2012	13.00	13.49	12.91	13.06
884	NYSE	TPC	Fri, Nov 30, 2012	12.92	12.93	12.72	12.86
883	NYSE	TPC	Thu, Nov 29, 2012	12.82	12.99	12.60	12.89
882	NYSE	TPC	Wed, Nov 28, 2012	12.35	12.73	12.13	12.73
881	NYSE	TPC	Tue, Nov 27, 2012	12.40	12.66	12.30	12.45
880	NYSE	TPC	Mon, Nov 26, 2012	11.99	12.44	11.93	12.42
879	NYSE	TPC	Fri, Nov 23, 2012	11.88	12.10	11.70	12.08
878	NYSE	TPC	Wed, Nov 21, 2012	11.51	11.85	11.34	11.83
877	NYSE	TPC	Tue, Nov 20, 2012	11.53	11.64	11.31	11.50
876	NYSE	TPC	Mon, Nov 19, 2012	11.44	11.71	11.37	11.56
875	NYSE	TPC	Fri, Nov 16, 2012	11.52	11.54	11.16	11.27
874	NYSE	TPC	Thu, Nov 15, 2012	11.88	11.90	11.47	11.56
873	NYSE	TPC	Wed, Nov 14, 2012	12.13	12.22	11.84	11.87
872	NYSE	TPC	Tue, Nov 13, 2012	12.24	12.48	12.04	12.06
871	NYSE	TPC	Mon, Nov 12, 2012	12.50	12.55	12.30	12.37
870	NYSE	TPC	Fri, Nov 9, 2012	12.44	12.57	12.37	12.43
869	NYSE	TPC	Thu, Nov 8, 2012	12.80	12.82	12.42	12.47
868	NYSE	TPC	Wed, Nov 7, 2012	12.63	12.88	12.25	12.78
867	NYSE	TPC	Tue, Nov 6, 2012	12.64	13.00	12.32	12.83
866	NYSE	TPC	Mon, Nov 5, 2012	11.91	12.91	11.91	12.70
865	NYSE	TPC	Fri, Nov 2, 2012	10.34	12.85	10.34	12.09
864	NYSE	TPC	Thu, Nov 1, 2012	10.20	10.39	10.08	10.21
863	NYSE	TPC	Wed, Oct 31, 2012	10.18	10.58	10.11	10.14
862	NYSE	TPC	Fri, Oct 26, 2012	10.52	10.59	10.02	10.08
861	NYSE	TPC	Thu, Oct 25, 2012	10.69	10.71	10.43	10.51
860	NYSE	TPC	Wed, Oct 24, 2012	10.54	10.59	10.41	10.50
859	NYSE	TPC	Tue, Oct 23, 2012	9.90	10.52	9.88	10.46
858	NYSE	TPC	Mon, Oct 22, 2012	10.32	10.45	9.95	10.07
857	NYSE	TPC	Fri, Oct 19, 2012	10.70	10.76	10.25	10.36
856	NYSE	TPC	Thu, Oct 18, 2012	10.75	10.95	10.70	10.80
855	NYSE	TPC	Wed, Oct 17, 2012	10.81	10.86	10.59	10.77
854	NYSE	TPC	Tue, Oct 16, 2012	10.82	10.88	10.70	10.75
853	NYSE	TPC	Mon, Oct 15, 2012	10.87	10.94	10.73	10.80
852	NYSE	TPC	Fri, Oct 12, 2012	11.11	11.16	10.73	10.81
851	NYSE	TPC	Thu, Oct 11, 2012	11.30	11.37	11.04	11.09
850	NYSE	TPC	Wed, Oct 10, 2012	11.44	11.52	11.05	11.17
849	NYSE	TPC	Tue, Oct 9, 2012	11.88	11.91	11.30	11.40
848	NYSE	TPC	Mon, Oct 8, 2012	11.68	11.94	11.60	11.88
847	NYSE	TPC	Fri, Oct 5, 2012	11.87	11.98	11.82	11.92
846	NYSE	TPC	Thu, Oct 4, 2012	11.93	11.93	11.51	11.76
845	NYSE	TPC	Wed, Oct 3, 2012	11.77	12.05	11.70	11.85
844	NYSE	TPC	Tue, Oct 2, 2012	11.67	11.78	11.48	11.75
843	NYSE	TPC	Mon, Oct 1, 2012	11.53	11.77	11.44	11.57
842	NYSE	TPC	Fri, Sep 28, 2012	11.44	11.61	11.25	11.44
841	NYSE	TPC	Thu, Sep 27, 2012	11.37	11.58	11.20	11.54
840	NYSE	TPC	Wed, Sep 26, 2012	11.36	11.40	11.05	11.28
839	NYSE	TPC	Tue, Sep 25, 2012	11.86	11.96	11.30	11.33
838	NYSE	TPC	Mon, Sep 24, 2012	11.79	12.01	11.69	11.76
837	NYSE	TPC	Fri, Sep 21, 2012	11.90	12.10	11.77	11.90
836	NYSE	TPC	Thu, Sep 20, 2012	11.53	11.77	11.51	11.72
835	NYSE	TPC	Wed, Sep 19, 2012	11.65	11.75	11.55	11.66
834	NYSE	TPC	Tue, Sep 18, 2012	11.79	12.08	11.58	11.62
833	NYSE	TPC	Mon, Sep 17, 2012	11.83	11.93	11.63	11.87
832	NYSE	TPC	Fri, Sep 14, 2012	11.83	12.08	11.83	11.92
831	NYSE	TPC	Thu, Sep 13, 2012	11.56	12.02	11.44	11.76
830	NYSE	TPC	Wed, Sep 12, 2012	11.36	11.64	11.28	11.50
829	NYSE	TPC	Tue, Sep 11, 2012	11.07	11.72	11.02	11.26
828	NYSE	TPC	Mon, Sep 10, 2012	11.29	11.36	10.97	11.07
827	NYSE	TPC	Fri, Sep 7, 2012	11.28	11.40	11.13	11.24
826	NYSE	TPC	Thu, Sep 6, 2012	11.00	11.48	10.99	11.15
825	NYSE	TPC	Wed, Sep 5, 2012	10.79	10.98	10.69	10.97
824	NYSE	TPC	Tue, Sep 4, 2012	10.64	10.81	10.35	10.72
823	NYSE	TPC	Fri, Aug 31, 2012	10.79	10.80	10.51	10.61
822	NYSE	TPC	Thu, Aug 30, 2012	10.73	10.81	10.51	10.61
821	NYSE	TPC	Wed, Aug 29, 2012	10.69	10.88	10.60	10.85
820	NYSE	TPC	Tue, Aug 28, 2012	10.55	10.68	10.42	10.68
819	NYSE	TPC	Mon, Aug 27, 2012	10.65	10.67	10.35	10.58
818	NYSE	TPC	Fri, Aug 24, 2012	10.45	10.69	10.25	10.61
817	NYSE	TPC	Thu, Aug 23, 2012	10.81	10.81	10.40	10.51
816	NYSE	TPC	Wed, Aug 22, 2012	10.79	10.92	10.66	10.81
815	NYSE	TPC	Tue, Aug 21, 2012	11.00	11.17	10.70	10.81
814	NYSE	TPC	Mon, Aug 20, 2012	10.82	10.92	10.72	10.89
813	NYSE	TPC	Fri, Aug 17, 2012	10.68	10.94	10.66	10.91
812	NYSE	TPC	Thu, Aug 16, 2012	10.26	10.69	10.25	10.67
811	NYSE	TPC	Wed, Aug 15, 2012	10.23	10.34	10.14	10.27
810	NYSE	TPC	Tue, Aug 14, 2012	10.59	10.66	10.22	10.29
809	NYSE	TPC	Mon, Aug 13, 2012	10.77	10.87	10.30	10.43
808	NYSE	TPC	Fri, Aug 10, 2012	10.48	10.84	10.38	10.77
807	NYSE	TPC	Thu, Aug 9, 2012	9.92	10.66	9.92	10.50
806	NYSE	TPC	Wed, Aug 8, 2012	9.82	9.93	9.50	9.92
805	NYSE	TPC	Tue, Aug 7, 2012	10.49	10.71	9.21	9.92
804	NYSE	TPC	Mon, Aug 6, 2012	11.35	11.51	11.17	11.37
803	NYSE	TPC	Fri, Aug 3, 2012	11.00	11.41	10.67	11.28
802	NYSE	TPC	Thu, Aug 2, 2012	10.66	10.89	10.64	10.71
801	NYSE	TPC	Wed, Aug 1, 2012	11.46	11.46	10.79	10.79
800	NYSE	TPC	Tue, Jul 31, 2012	11.43	11.66	11.32	11.36
799	NYSE	TPC	Mon, Jul 30, 2012	11.18	11.66	11.15	11.50
798	NYSE	TPC	Fri, Jul 27, 2012	11.19	11.24	10.84	10.90
797	NYSE	TPC	Thu, Jul 26, 2012	10.80	11.15	10.64	11.08
796	NYSE	TPC	Wed, Jul 25, 2012	10.79	11.15	10.51	10.54
795	NYSE	TPC	Tue, Jul 24, 2012	11.33	11.36	10.56	10.67
794	NYSE	TPC	Mon, Jul 23, 2012	11.53	11.53	11.23	11.26
793	NYSE	TPC	Fri, Jul 20, 2012	12.18	12.27	11.82	11.84
792	NYSE	TPC	Thu, Jul 19, 2012	12.66	12.66	12.31	12.32
791	NYSE	TPC	Wed, Jul 18, 2012	12.65	12.83	12.49	12.58
790	NYSE	TPC	Tue, Jul 17, 2012	12.69	12.84	12.45	12.72
789	NYSE	TPC	Mon, Jul 16, 2012	12.73	12.77	12.43	12.54
788	NYSE	TPC	Fri, Jul 13, 2012	12.91	13.04	12.65	12.75
787	NYSE	TPC	Thu, Jul 12, 2012	12.36	12.95	12.19	12.78
786	NYSE	TPC	Wed, Jul 11, 2012	12.62	12.74	12.30	12.46
785	NYSE	TPC	Tue, Jul 10, 2012	13.12	13.23	12.51	12.61
784	NYSE	TPC	Mon, Jul 9, 2012	12.88	13.10	12.71	12.95
783	NYSE	TPC	Fri, Jul 6, 2012	12.74	12.80	12.62	12.72
782	NYSE	TPC	Thu, Jul 5, 2012	12.93	13.34	12.85	12.95
781	NYSE	TPC	Tue, Jul 3, 2012	12.65	13.01	12.61	12.89
780	NYSE	TPC	Mon, Jul 2, 2012	12.69	12.69	12.38	12.67
779	NYSE	TPC	Fri, Jun 29, 2012	12.57	12.74	12.30	12.67
778	NYSE	TPC	Thu, Jun 28, 2012	11.79	12.24	11.67	12.16
777	NYSE	TPC	Wed, Jun 27, 2012	11.38	12.05	11.38	11.94
776	NYSE	TPC	Tue, Jun 26, 2012	11.24	11.45	11.10	11.32
775	NYSE	TPC	Mon, Jun 25, 2012	11.41	11.49	11.07	11.25
774	NYSE	TPC	Fri, Jun 22, 2012	11.69	11.77	11.46	11.66
773	NYSE	TPC	Thu, Jun 21, 2012	11.96	12.03	11.39	11.46
772	NYSE	TPC	Wed, Jun 20, 2012	12.01	12.19	11.93	11.99
771	NYSE	TPC	Tue, Jun 19, 2012	12.12	12.21	11.94	12.05
770	NYSE	TPC	Mon, Jun 18, 2012	11.63	12.14	11.63	12.02
769	NYSE	TPC	Fri, Jun 15, 2012	11.15	11.88	11.10	11.81
768	NYSE	TPC	Thu, Jun 14, 2012	11.10	11.33	10.91	11.14
767	NYSE	TPC	Wed, Jun 13, 2012	11.47	11.60	11.05	11.12
766	NYSE	TPC	Tue, Jun 12, 2012	11.49	11.58	11.28	11.46
765	NYSE	TPC	Mon, Jun 11, 2012	12.00	12.08	11.38	11.39
764	NYSE	TPC	Fri, Jun 8, 2012	11.66	11.95	11.49	11.84
763	NYSE	TPC	Thu, Jun 7, 2012	11.95	12.26	11.64	11.72
762	NYSE	TPC	Wed, Jun 6, 2012	11.28	11.79	11.28	11.76
761	NYSE	TPC	Tue, Jun 5, 2012	10.72	11.16	10.72	11.12
760	NYSE	TPC	Mon, Jun 4, 2012	11.14	11.20	10.68	10.83
759	NYSE	TPC	Fri, Jun 1, 2012	11.01	11.21	10.81	11.05
758	NYSE	TPC	Thu, May 31, 2012	11.31	11.38	10.87	11.24
757	NYSE	TPC	Wed, May 30, 2012	11.64	11.64	11.23	11.31
756	NYSE	TPC	Tue, May 29, 2012	11.62	11.92	11.53	11.83
755	NYSE	TPC	Fri, May 25, 2012	11.53	11.68	11.39	11.45
754	NYSE	TPC	Thu, May 24, 2012	11.71	11.73	11.31	11.56
753	NYSE	TPC	Wed, May 23, 2012	11.35	11.75	11.20	11.69
752	NYSE	TPC	Tue, May 22, 2012	11.70	11.95	11.38	11.52
751	NYSE	TPC	Mon, May 21, 2012	10.74	11.68	10.64	11.68
750	NYSE	TPC	Fri, May 18, 2012	10.84	11.05	10.65	10.66
749	NYSE	TPC	Thu, May 17, 2012	11.19	11.20	10.75	10.85
748	NYSE	TPC	Wed, May 16, 2012	11.76	12.00	11.08	11.12
747	NYSE	TPC	Tue, May 15, 2012	11.90	12.16	11.65	11.67
746	NYSE	TPC	Mon, May 14, 2012	12.00	12.13	11.92	11.93
745	NYSE	TPC	Fri, May 11, 2012	11.92	12.33	11.92	12.15
744	NYSE	TPC	Thu, May 10, 2012	12.18	12.37	11.98	12.03
743	NYSE	TPC	Wed, May 9, 2012	12.12	12.23	11.80	12.01
742	NYSE	TPC	Tue, May 8, 2012	12.31	12.35	11.76	12.34
741	NYSE	TPC	Mon, May 7, 2012	13.50	13.87	12.31	12.32
740	NYSE	TPC	Fri, May 4, 2012	15.00	15.02	14.32	14.41
739	NYSE	TPC	Thu, May 3, 2012	15.55	15.55	15.00	15.15
738	NYSE	TPC	Wed, May 2, 2012	15.14	15.58	15.07	15.56
737	NYSE	TPC	Tue, May 1, 2012	15.16	15.67	15.09	15.30
736	NYSE	TPC	Mon, Apr 30, 2012	15.52	15.61	15.13	15.21
735	NYSE	TPC	Fri, Apr 27, 2012	15.47	15.61	15.15	15.58
734	NYSE	TPC	Thu, Apr 26, 2012	15.18	15.46	15.06	15.38
733	NYSE	TPC	Wed, Apr 25, 2012	15.12	15.27	14.94	15.23
732	NYSE	TPC	Tue, Apr 24, 2012	14.60	14.85	14.42	14.84
731	NYSE	TPC	Mon, Apr 23, 2012	14.84	14.93	14.45	14.60
730	NYSE	TPC	Fri, Apr 20, 2012	15.10	15.30	15.02	15.17
729	NYSE	TPC	Thu, Apr 19, 2012	15.10	15.37	14.79	14.92
728	NYSE	TPC	Wed, Apr 18, 2012	15.08	15.22	14.93	15.06
727	NYSE	TPC	Tue, Apr 17, 2012	15.13	15.63	15.09	15.25
726	NYSE	TPC	Mon, Apr 16, 2012	15.12	15.14	14.75	14.95
725	NYSE	TPC	Fri, Apr 13, 2012	15.52	15.52	14.95	14.96
724	NYSE	TPC	Thu, Apr 12, 2012	15.03	15.78	14.85	15.65
723	NYSE	TPC	Wed, Apr 11, 2012	14.88	15.06	14.74	15.06
722	NYSE	TPC	Tue, Apr 10, 2012	14.85	14.89	14.54	14.65
721	NYSE	TPC	Mon, Apr 9, 2012	14.70	14.95	14.58	14.83
720	NYSE	TPC	Thu, Apr 5, 2012	15.03	15.29	14.95	15.00
719	NYSE	TPC	Wed, Apr 4, 2012	15.23	15.26	15.00	15.18
718	NYSE	TPC	Tue, Apr 3, 2012	15.93	16.04	15.44	15.54
717	NYSE	TPC	Mon, Apr 2, 2012	15.46	16.01	15.23	16.01
716	NYSE	TPC	Fri, Mar 30, 2012	15.68	15.68	15.29	15.58
715	NYSE	TPC	Thu, Mar 29, 2012	15.15	15.57	15.02	15.49
714	NYSE	TPC	Wed, Mar 28, 2012	15.34	15.41	14.98	15.33
713	NYSE	TPC	Tue, Mar 27, 2012	15.75	15.88	15.36	15.39
712	NYSE	TPC	Mon, Mar 26, 2012	15.85	15.96	15.63	15.77
711	NYSE	TPC	Fri, Mar 23, 2012	15.15	15.60	15.04	15.60
710	NYSE	TPC	Thu, Mar 22, 2012	15.32	15.32	14.98	15.18
709	NYSE	TPC	Wed, Mar 21, 2012	15.39	15.67	15.25	15.47
708	NYSE	TPC	Tue, Mar 20, 2012	15.40	15.49	14.94	15.39
707	NYSE	TPC	Mon, Mar 19, 2012	15.67	15.89	15.48	15.53
706	NYSE	TPC	Fri, Mar 16, 2012	15.62	15.77	15.50	15.63
705	NYSE	TPC	Thu, Mar 15, 2012	15.21	15.62	15.17	15.56
704	NYSE	TPC	Wed, Mar 14, 2012	15.21	15.38	14.97	15.16
703	NYSE	TPC	Tue, Mar 13, 2012	15.07	15.22	14.85	15.19
702	NYSE	TPC	Mon, Mar 12, 2012	14.78	14.96	14.62	14.91
701	NYSE	TPC	Fri, Mar 9, 2012	14.44	14.87	14.39	14.75
700	NYSE	TPC	Thu, Mar 8, 2012	14.14	14.57	13.99	14.44
699	NYSE	TPC	Wed, Mar 7, 2012	13.66	14.18	13.66	14.00
698	NYSE	TPC	Tue, Mar 6, 2012	14.39	14.47	13.41	13.63
697	NYSE	TPC	Mon, Mar 5, 2012	14.15	14.70	14.06	14.59
696	NYSE	TPC	Fri, Mar 2, 2012	15.01	15.15	13.89	14.26
695	NYSE	TPC	Thu, Mar 1, 2012	15.90	16.41	15.82	16.04
694	NYSE	TPC	Wed, Feb 29, 2012	16.51	16.72	15.78	15.78
693	NYSE	TPC	Tue, Feb 28, 2012	16.60	16.71	16.33	16.48
692	NYSE	TPC	Mon, Feb 27, 2012	16.33	16.80	16.07	16.65
691	NYSE	TPC	Fri, Feb 24, 2012	16.50	16.57	16.31	16.51
690	NYSE	TPC	Thu, Feb 23, 2012	16.50	16.52	16.07	16.51
689	NYSE	TPC	Wed, Feb 22, 2012	16.44	16.75	16.35	16.49
688	NYSE	TPC	Tue, Feb 21, 2012	17.25	17.28	16.39	16.47
687	NYSE	TPC	Fri, Feb 17, 2012	17.27	17.49	17.12	17.15
686	NYSE	TPC	Thu, Feb 16, 2012	16.20	17.28	16.16	17.20
685	NYSE	TPC	Wed, Feb 15, 2012	16.70	16.70	16.15	16.25
684	NYSE	TPC	Tue, Feb 14, 2012	16.96	17.00	16.26	16.62
683	NYSE	TPC	Mon, Feb 13, 2012	16.60	17.20	16.49	17.00
682	NYSE	TPC	Fri, Feb 10, 2012	16.66	16.81	16.27	16.41
681	NYSE	TPC	Thu, Feb 9, 2012	16.88	17.02	16.69	16.93
680	NYSE	TPC	Wed, Feb 8, 2012	16.79	17.00	16.63	16.85
679	NYSE	TPC	Tue, Feb 7, 2012	16.66	16.90	16.50	16.78
678	NYSE	TPC	Mon, Feb 6, 2012	16.69	16.94	16.63	16.73
677	NYSE	TPC	Fri, Feb 3, 2012	16.65	17.13	16.53	16.76
676	NYSE	TPC	Thu, Feb 2, 2012	15.92	16.42	15.80	16.31
675	NYSE	TPC	Wed, Feb 1, 2012	15.32	15.99	15.22	15.94
674	NYSE	TPC	Tue, Jan 31, 2012	15.21	15.33	14.74	15.19
673	NYSE	TPC	Mon, Jan 30, 2012	15.33	15.33	14.96	15.08
672	NYSE	TPC	Fri, Jan 27, 2012	15.49	15.80	15.41	15.46
671	NYSE	TPC	Thu, Jan 26, 2012	15.88	15.95	15.51	15.61
670	NYSE	TPC	Wed, Jan 25, 2012	15.71	15.88	15.48	15.83
669	NYSE	TPC	Tue, Jan 24, 2012	15.24	15.83	15.04	15.76
668	NYSE	TPC	Mon, Jan 23, 2012	15.61	15.72	15.30	15.39
667	NYSE	TPC	Fri, Jan 20, 2012	15.71	15.92	15.57	15.61
666	NYSE	TPC	Thu, Jan 19, 2012	15.65	15.90	15.50	15.75
665	NYSE	TPC	Wed, Jan 18, 2012	15.23	15.69	15.12	15.57
664	NYSE	TPC	Tue, Jan 17, 2012	15.22	15.42	15.04	15.25
663	NYSE	TPC	Fri, Jan 13, 2012	15.16	15.29	14.82	15.03
662	NYSE	TPC	Thu, Jan 12, 2012	14.98	15.45	14.74	15.42
661	NYSE	TPC	Wed, Jan 11, 2012	13.92	15.00	13.84	14.98
660	NYSE	TPC	Tue, Jan 10, 2012	13.78	14.11	13.75	14.02
659	NYSE	TPC	Mon, Jan 9, 2012	13.55	13.76	13.45	13.52
658	NYSE	TPC	Fri, Jan 6, 2012	13.73	13.98	13.43	13.45
657	NYSE	TPC	Thu, Jan 5, 2012	13.00	14.09	12.94	13.74
656	NYSE	TPC	Wed, Jan 4, 2012	12.68	13.26	12.50	13.13
655	NYSE	TPC	Tue, Jan 3, 2012	12.73	13.14	12.72	12.76
654	NYSE	TPC	Fri, Dec 30, 2011	12.15	12.57	12.14	12.34
653	NYSE	TPC	Thu, Dec 29, 2011	12.38	12.55	12.19	12.21
652	NYSE	TPC	Wed, Dec 28, 2011	12.69	12.70	11.96	12.33
651	NYSE	TPC	Tue, Dec 27, 2011	12.79	12.88	12.70	12.77
650	NYSE	TPC	Fri, Dec 23, 2011	12.96	12.96	12.75	12.90
649	NYSE	TPC	Thu, Dec 22, 2011	12.80	13.05	12.78	12.94
648	NYSE	TPC	Wed, Dec 21, 2011	12.50	12.85	12.36	12.81
647	NYSE	TPC	Tue, Dec 20, 2011	12.65	12.80	12.25	12.54
646	NYSE	TPC	Mon, Dec 19, 2011	13.11	13.43	12.23	12.26
645	NYSE	TPC	Fri, Dec 16, 2011	13.04	13.19	12.77	12.94
644	NYSE	TPC	Thu, Dec 15, 2011	13.39	13.44	12.91	13.02
643	NYSE	TPC	Wed, Dec 14, 2011	13.39	13.49	12.92	13.13
642	NYSE	TPC	Tue, Dec 13, 2011	14.10	14.35	13.45	13.52
641	NYSE	TPC	Mon, Dec 12, 2011	14.44	14.63	13.75	14.03
640	NYSE	TPC	Fri, Dec 9, 2011	14.43	14.97	14.34	14.66
639	NYSE	TPC	Thu, Dec 8, 2011	14.71	14.84	14.38	14.42
638	NYSE	TPC	Wed, Dec 7, 2011	15.08	15.20	14.49	14.90
637	NYSE	TPC	Tue, Dec 6, 2011	15.36	15.57	15.16	15.24
636	NYSE	TPC	Mon, Dec 5, 2011	15.90	15.90	15.22	15.39
635	NYSE	TPC	Fri, Dec 2, 2011	15.91	16.08	15.37	15.56
634	NYSE	TPC	Thu, Dec 1, 2011	16.38	16.46	15.58	15.61
633	NYSE	TPC	Wed, Nov 30, 2011	16.19	16.57	16.05	16.49
632	NYSE	TPC	Tue, Nov 29, 2011	15.32	15.50	15.17	15.35
631	NYSE	TPC	Mon, Nov 28, 2011	14.85	15.45	14.73	15.30
630	NYSE	TPC	Fri, Nov 25, 2011	14.48	14.48	14.13	14.13
629	NYSE	TPC	Wed, Nov 23, 2011	15.37	15.41	14.58	14.61
628	NYSE	TPC	Tue, Nov 22, 2011	15.82	16.00	15.46	15.63
627	NYSE	TPC	Mon, Nov 21, 2011	15.80	16.03	15.45	15.87
626	NYSE	TPC	Fri, Nov 18, 2011	16.29	16.35	15.98	16.23
625	NYSE	TPC	Thu, Nov 17, 2011	16.39	16.65	15.82	16.16
624	NYSE	TPC	Wed, Nov 16, 2011	16.34	16.99	16.27	16.43
623	NYSE	TPC	Tue, Nov 15, 2011	15.98	16.83	15.92	16.58
622	NYSE	TPC	Mon, Nov 14, 2011	16.18	16.30	15.71	16.13
621	NYSE	TPC	Fri, Nov 11, 2011	16.12	16.49	15.93	16.34
620	NYSE	TPC	Thu, Nov 10, 2011	15.68	16.02	15.31	15.85
619	NYSE	TPC	Wed, Nov 9, 2011	15.58	15.78	15.04	15.36
618	NYSE	TPC	Tue, Nov 8, 2011	16.03	16.12	15.49	16.04
617	NYSE	TPC	Mon, Nov 7, 2011	15.38	16.10	15.12	15.89
616	NYSE	TPC	Fri, Nov 4, 2011	14.87	15.67	14.53	15.45
615	NYSE	TPC	Thu, Nov 3, 2011	14.67	15.66	14.36	15.15
614	NYSE	TPC	Wed, Nov 2, 2011	14.20	14.70	13.98	14.48
613	NYSE	TPC	Tue, Nov 1, 2011	13.93	14.44	13.71	13.93
612	NYSE	TPC	Mon, Oct 31, 2011	14.99	15.18	14.52	14.53
611	NYSE	TPC	Fri, Oct 28, 2011	15.32	15.72	15.17	15.29
610	NYSE	TPC	Thu, Oct 27, 2011	14.84	15.77	14.73	15.66
609	NYSE	TPC	Wed, Oct 26, 2011	13.88	14.48	13.49	14.32
608	NYSE	TPC	Tue, Oct 25, 2011	14.06	14.06	13.54	13.58
607	NYSE	TPC	Mon, Oct 24, 2011	13.73	14.31	13.73	14.23
606	NYSE	TPC	Fri, Oct 21, 2011	13.08	13.85	13.08	13.70
605	NYSE	TPC	Thu, Oct 20, 2011	13.00	13.00	12.32	12.83
604	NYSE	TPC	Wed, Oct 19, 2011	13.12	13.44	12.89	12.99
603	NYSE	TPC	Tue, Oct 18, 2011	12.52	13.28	12.14	13.20
602	NYSE	TPC	Mon, Oct 17, 2011	13.39	13.45	12.41	12.48
601	NYSE	TPC	Fri, Oct 14, 2011	13.13	13.65	13.08	13.59
600	NYSE	TPC	Thu, Oct 13, 2011	13.46	13.62	12.35	12.95
599	NYSE	TPC	Wed, Oct 12, 2011	13.09	13.72	12.94	13.58
598	NYSE	TPC	Tue, Oct 11, 2011	12.64	13.23	12.62	13.02
597	NYSE	TPC	Mon, Oct 10, 2011	12.33	12.97	12.31	12.81
596	NYSE	TPC	Fri, Oct 7, 2011	12.39	12.68	11.70	12.04
595	NYSE	TPC	Thu, Oct 6, 2011	11.66	12.80	11.66	12.34
594	NYSE	TPC	Wed, Oct 5, 2011	11.29	11.86	11.11	11.72
593	NYSE	TPC	Tue, Oct 4, 2011	10.41	11.23	10.08	11.23
592	NYSE	TPC	Mon, Oct 3, 2011	11.35	11.49	10.41	10.57
591	NYSE	TPC	Fri, Sep 30, 2011	11.82	12.22	11.46	11.49
590	NYSE	TPC	Thu, Sep 29, 2011	11.80	12.06	11.54	12.00
589	NYSE	TPC	Wed, Sep 28, 2011	12.30	12.44	11.51	11.53
588	NYSE	TPC	Tue, Sep 27, 2011	12.16	13.02	12.16	12.31
587	NYSE	TPC	Mon, Sep 26, 2011	11.71	11.94	11.41	11.89
586	NYSE	TPC	Fri, Sep 23, 2011	11.37	11.77	11.31	11.54
585	NYSE	TPC	Thu, Sep 22, 2011	11.90	12.14	11.22	11.39
584	NYSE	TPC	Wed, Sep 21, 2011	13.28	13.31	12.40	12.42
583	NYSE	TPC	Tue, Sep 20, 2011	13.72	14.07	13.22	13.25
582	NYSE	TPC	Mon, Sep 19, 2011	13.58	13.71	13.33	13.59
581	NYSE	TPC	Fri, Sep 16, 2011	14.30	14.33	13.87	13.91
580	NYSE	TPC	Thu, Sep 15, 2011	14.03	14.35	13.89	14.22
579	NYSE	TPC	Wed, Sep 14, 2011	13.93	14.13	13.55	13.87
578	NYSE	TPC	Tue, Sep 13, 2011	13.18	13.93	13.15	13.77
577	NYSE	TPC	Mon, Sep 12, 2011	13.14	13.57	12.92	13.32
576	NYSE	TPC	Fri, Sep 9, 2011	14.00	14.06	13.52	13.57
575	NYSE	TPC	Thu, Sep 8, 2011	13.99	14.38	13.95	14.16
574	NYSE	TPC	Wed, Sep 7, 2011	13.35	14.12	13.19	13.94
573	NYSE	TPC	Tue, Sep 6, 2011	12.39	13.16	12.39	13.11
572	NYSE	TPC	Fri, Sep 2, 2011	13.24	13.34	12.80	12.91
571	NYSE	TPC	Thu, Sep 1, 2011	14.04	14.13	13.43	13.54
570	NYSE	TPC	Wed, Aug 31, 2011	14.30	14.48	13.96	14.04
569	NYSE	TPC	Tue, Aug 30, 2011	14.24	14.53	13.96	14.27
568	NYSE	TPC	Mon, Aug 29, 2011	13.22	14.45	13.22	14.41
567	NYSE	TPC	Fri, Aug 26, 2011	12.67	13.10	12.41	13.09
566	NYSE	TPC	Thu, Aug 25, 2011	13.45	13.51	12.73	12.96
565	NYSE	TPC	Wed, Aug 24, 2011	13.41	13.71	13.01	13.35
564	NYSE	TPC	Tue, Aug 23, 2011	12.72	13.43	12.62	13.43
563	NYSE	TPC	Mon, Aug 22, 2011	13.26	13.29	12.67	12.71
562	NYSE	TPC	Fri, Aug 19, 2011	12.79	13.24	12.69	12.91
561	NYSE	TPC	Thu, Aug 18, 2011	13.61	13.63	12.99	13.09
560	NYSE	TPC	Wed, Aug 17, 2011	14.30	14.53	13.65	14.02
559	NYSE	TPC	Tue, Aug 16, 2011	14.37	14.48	13.94	14.25
558	NYSE	TPC	Mon, Aug 15, 2011	14.10	14.74	14.04	14.62
557	NYSE	TPC	Fri, Aug 12, 2011	13.91	14.57	13.74	13.96
556	NYSE	TPC	Thu, Aug 11, 2011	12.43	14.08	12.40	13.83
555	NYSE	TPC	Wed, Aug 10, 2011	12.43	12.96	12.22	12.39
554	NYSE	TPC	Tue, Aug 9, 2011	12.25	12.91	11.90	12.70
553	NYSE	TPC	Mon, Aug 8, 2011	12.81	13.32	11.71	11.88
552	NYSE	TPC	Fri, Aug 5, 2011	14.31	14.39	12.17	12.78
551	NYSE	TPC	Thu, Aug 4, 2011	14.75	14.75	14.08	14.10
550	NYSE	TPC	Wed, Aug 3, 2011	15.41	15.41	14.70	14.94
549	NYSE	TPC	Tue, Aug 2, 2011	15.68	15.99	15.46	15.46
548	NYSE	TPC	Mon, Aug 1, 2011	15.94	15.94	15.46	15.80
547	NYSE	TPC	Fri, Jul 29, 2011	15.62	15.84	15.33	15.78
546	NYSE	TPC	Thu, Jul 28, 2011	15.80	16.13	15.71	15.79
545	NYSE	TPC	Wed, Jul 27, 2011	16.51	16.58	15.75	15.81
544	NYSE	TPC	Tue, Jul 26, 2011	17.38	17.39	16.51	16.61
543	NYSE	TPC	Mon, Jul 25, 2011	17.47	17.60	17.41	17.46
542	NYSE	TPC	Fri, Jul 22, 2011	17.60	17.62	17.39	17.61
541	NYSE	TPC	Thu, Jul 21, 2011	17.58	17.80	17.50	17.58
540	NYSE	TPC	Wed, Jul 20, 2011	17.62	17.65	17.45	17.54
539	NYSE	TPC	Tue, Jul 19, 2011	17.64	17.72	17.36	17.60
538	NYSE	TPC	Mon, Jul 18, 2011	17.45	17.61	17.39	17.54
537	NYSE	TPC	Fri, Jul 15, 2011	17.72	17.84	17.41	17.50
536	NYSE	TPC	Thu, Jul 14, 2011	17.95	18.04	17.60	17.68
535	NYSE	TPC	Wed, Jul 13, 2011	17.78	18.22	17.69	17.94
534	NYSE	TPC	Tue, Jul 12, 2011	17.87	17.95	17.63	17.64
533	NYSE	TPC	Mon, Jul 11, 2011	18.57	18.58	17.92	17.95
532	NYSE	TPC	Fri, Jul 8, 2011	18.81	18.84	18.43	18.84
531	NYSE	TPC	Thu, Jul 7, 2011	19.00	19.15	18.98	19.02
530	NYSE	TPC	Wed, Jul 6, 2011	18.81	18.93	18.62	18.79
529	NYSE	TPC	Tue, Jul 5, 2011	19.10	19.26	18.70	18.83
528	NYSE	TPC	Fri, Jul 1, 2011	19.25	19.32	18.97	19.01
527	NYSE	TPC	Thu, Jun 30, 2011	19.13	19.22	18.97	19.18
526	NYSE	TPC	Wed, Jun 29, 2011	19.29	19.29	18.98	19.04
525	NYSE	TPC	Tue, Jun 28, 2011	19.00	19.31	18.98	19.20
524	NYSE	TPC	Mon, Jun 27, 2011	18.70	18.97	18.52	18.93
523	NYSE	TPC	Fri, Jun 24, 2011	18.82	19.02	18.67	18.71
522	NYSE	TPC	Thu, Jun 23, 2011	18.87	18.93	18.50	18.82
521	NYSE	TPC	Wed, Jun 22, 2011	19.00	19.31	18.98	19.05
520	NYSE	TPC	Tue, Jun 21, 2011	19.25	19.35	18.96	19.09
519	NYSE	TPC	Mon, Jun 20, 2011	18.77	19.21	18.69	19.10
518	NYSE	TPC	Fri, Jun 17, 2011	19.82	19.82	18.75	18.85
517	NYSE	TPC	Thu, Jun 16, 2011	19.60	19.96	19.37	19.71
516	NYSE	TPC	Wed, Jun 15, 2011	19.45	19.84	19.45	19.60
515	NYSE	TPC	Tue, Jun 14, 2011	19.94	20.04	19.69	19.75
514	NYSE	TPC	Mon, Jun 13, 2011	19.50	19.80	19.41	19.71
513	NYSE	TPC	Fri, Jun 10, 2011	19.30	19.57	19.14	19.43
512	NYSE	TPC	Thu, Jun 9, 2011	19.60	19.64	19.30	19.37
511	NYSE	TPC	Wed, Jun 8, 2011	19.33	19.63	19.30	19.41
510	NYSE	TPC	Tue, Jun 7, 2011	19.73	19.74	19.31	19.46
509	NYSE	TPC	Mon, Jun 6, 2011	19.89	19.96	19.55	19.69
508	NYSE	TPC	Fri, Jun 3, 2011	19.08	20.12	19.01	19.83
507	NYSE	TPC	Thu, Jun 2, 2011	19.42	19.74	19.12	19.42
506	NYSE	TPC	Wed, Jun 1, 2011	20.24	20.30	19.19	19.24
505	NYSE	TPC	Tue, May 31, 2011	20.16	20.49	20.08	20.30
504	NYSE	TPC	Fri, May 27, 2011	19.47	20.05	19.47	19.89
503	NYSE	TPC	Thu, May 26, 2011	19.12	19.51	18.92	19.41
502	NYSE	TPC	Wed, May 25, 2011	18.50	19.26	18.05	19.16
501	NYSE	TPC	Tue, May 24, 2011	19.39	19.46	18.50	18.54
500	NYSE	TPC	Mon, May 23, 2011	19.45	19.60	19.25	19.31
499	NYSE	TPC	Fri, May 20, 2011	20.27	20.44	19.52	19.86
498	NYSE	TPC	Thu, May 19, 2011	20.69	20.83	20.26	20.34
497	NYSE	TPC	Wed, May 18, 2011	20.17	20.56	20.04	20.48
496	NYSE	TPC	Tue, May 17, 2011	20.93	21.00	19.93	20.13
495	NYSE	TPC	Mon, May 16, 2011	22.26	22.26	21.11	21.13
494	NYSE	TPC	Fri, May 13, 2011	22.96	23.07	22.23	22.32
493	NYSE	TPC	Thu, May 12, 2011	23.17	23.25	22.83	22.90
492	NYSE	TPC	Wed, May 11, 2011	23.57	23.79	23.13	23.26
491	NYSE	TPC	Tue, May 10, 2011	23.38	23.76	23.23	23.58
490	NYSE	TPC	Mon, May 9, 2011	23.48	23.57	22.25	23.31
489	NYSE	TPC	Fri, May 6, 2011	25.40	25.47	23.35	23.45
488	NYSE	TPC	Thu, May 5, 2011	26.14	26.56	25.93	26.17
487	NYSE	TPC	Wed, May 4, 2011	26.35	26.41	25.91	26.22
486	NYSE	TPC	Tue, May 3, 2011	26.23	26.48	26.01	26.38
485	NYSE	TPC	Mon, May 2, 2011	26.68	26.80	26.25	26.34
484	NYSE	TPC	Fri, Apr 29, 2011	26.19	26.87	26.08	26.66
483	NYSE	TPC	Thu, Apr 28, 2011	25.64	26.18	25.64	26.15
482	NYSE	TPC	Wed, Apr 27, 2011	25.53	25.73	25.31	25.64
481	NYSE	TPC	Tue, Apr 26, 2011	25.22	25.60	25.16	25.50
480	NYSE	TPC	Mon, Apr 25, 2011	25.86	25.86	25.07	25.16
479	NYSE	TPC	Thu, Apr 21, 2011	25.89	25.98	25.65	25.96
478	NYSE	TPC	Wed, Apr 20, 2011	25.66	25.95	25.50	25.62
477	NYSE	TPC	Tue, Apr 19, 2011	25.04	25.30	24.88	25.14
476	NYSE	TPC	Mon, Apr 18, 2011	25.16	25.16	24.66	25.00
475	NYSE	TPC	Fri, Apr 15, 2011	24.93	25.67	24.85	25.54
474	NYSE	TPC	Thu, Apr 14, 2011	24.99	25.11	24.69	24.95
473	NYSE	TPC	Wed, Apr 13, 2011	25.55	25.87	25.00	25.14
472	NYSE	TPC	Tue, Apr 12, 2011	25.26	25.48	25.08	25.31
471	NYSE	TPC	Mon, Apr 11, 2011	25.67	25.75	25.20	25.43
470	NYSE	TPC	Fri, Apr 8, 2011	25.57	25.82	25.50	25.64
469	NYSE	TPC	Thu, Apr 7, 2011	25.00	25.79	24.99	25.37
468	NYSE	TPC	Wed, Apr 6, 2011	24.81	24.97	24.75	24.97
467	NYSE	TPC	Tue, Apr 5, 2011	24.48	24.75	24.44	24.63
466	NYSE	TPC	Mon, Apr 4, 2011	24.84	24.84	24.02	24.56
465	NYSE	TPC	Fri, Apr 1, 2011	24.59	24.77	24.39	24.70
464	NYSE	TPC	Thu, Mar 31, 2011	24.29	24.42	24.21	24.36
463	NYSE	TPC	Wed, Mar 30, 2011	24.26	24.65	24.19	24.32
462	NYSE	TPC	Tue, Mar 29, 2011	23.65	24.31	23.65	24.09
461	NYSE	TPC	Mon, Mar 28, 2011	23.62	24.01	23.53	23.64
460	NYSE	TPC	Fri, Mar 25, 2011	23.85	24.22	23.48	23.52
459	NYSE	TPC	Thu, Mar 24, 2011	23.77	23.89	23.44	23.72
458	NYSE	TPC	Wed, Mar 23, 2011	23.63	23.73	23.20	23.56
457	NYSE	TPC	Tue, Mar 22, 2011	24.02	24.04	23.62	23.63
456	NYSE	TPC	Mon, Mar 21, 2011	23.69	23.98	23.45	23.93
455	NYSE	TPC	Fri, Mar 18, 2011	22.75	23.16	22.75	23.16
454	NYSE	TPC	Thu, Mar 17, 2011	22.90	23.03	22.42	22.53
453	NYSE	TPC	Wed, Mar 16, 2011	22.97	23.20	22.44	22.48
452	NYSE	TPC	Tue, Mar 15, 2011	22.98	23.32	22.77	23.16
451	NYSE	TPC	Mon, Mar 14, 2011	23.87	24.19	23.29	23.61
450	NYSE	TPC	Fri, Mar 11, 2011	23.64	24.18	23.32	24.06
449	NYSE	TPC	Thu, Mar 10, 2011	24.32	24.32	23.58	23.74
448	NYSE	TPC	Wed, Mar 9, 2011	24.46	24.69	24.26	24.61
447	NYSE	TPC	Tue, Mar 8, 2011	23.81	24.84	23.76	24.49
446	NYSE	TPC	Mon, Mar 7, 2011	24.67	24.71	23.64	23.80
445	NYSE	TPC	Fri, Mar 4, 2011	24.89	24.89	24.25	24.47
444	NYSE	TPC	Thu, Mar 3, 2011	23.83	25.00	23.83	24.89
443	NYSE	TPC	Wed, Mar 2, 2011	23.26	23.75	23.00	23.57
442	NYSE	TPC	Tue, Mar 1, 2011	23.97	23.97	23.18	23.23
441	NYSE	TPC	Mon, Feb 28, 2011	23.57	23.90	23.50	23.82
440	NYSE	TPC	Fri, Feb 25, 2011	24.07	24.07	23.00	23.43
439	NYSE	TPC	Thu, Feb 24, 2011	23.60	23.84	23.03	23.76
438	NYSE	TPC	Wed, Feb 23, 2011	23.98	24.11	23.54	23.58
437	NYSE	TPC	Tue, Feb 22, 2011	24.81	24.93	23.85	24.03
436	NYSE	TPC	Fri, Feb 18, 2011	25.08	25.28	24.87	25.16
435	NYSE	TPC	Thu, Feb 17, 2011	24.91	25.26	24.83	25.07
434	NYSE	TPC	Wed, Feb 16, 2011	24.68	25.14	24.68	25.00
433	NYSE	TPC	Tue, Feb 15, 2011	24.95	24.95	24.46	24.55
432	NYSE	TPC	Mon, Feb 14, 2011	24.55	25.10	24.55	24.95
431	NYSE	TPC	Fri, Feb 11, 2011	24.13	24.55	24.13	24.55
430	NYSE	TPC	Thu, Feb 10, 2011	23.93	24.24	23.93	24.17
429	NYSE	TPC	Wed, Feb 9, 2011	23.92	24.12	23.75	24.06
428	NYSE	TPC	Tue, Feb 8, 2011	23.74	23.94	23.51	23.94
427	NYSE	TPC	Mon, Feb 7, 2011	23.26	23.74	23.16	23.70
426	NYSE	TPC	Fri, Feb 4, 2011	23.42	23.52	23.15	23.26
425	NYSE	TPC	Thu, Feb 3, 2011	23.42	23.50	23.21	23.35
424	NYSE	TPC	Wed, Feb 2, 2011	23.18	23.48	23.06	23.40
423	NYSE	TPC	Tue, Feb 1, 2011	22.86	23.33	22.80	23.23
422	NYSE	TPC	Mon, Jan 31, 2011	22.45	22.87	22.12	22.71
421	NYSE	TPC	Fri, Jan 28, 2011	23.32	23.38	22.32	22.33
420	NYSE	TPC	Thu, Jan 27, 2011	23.53	23.53	23.12	23.38
419	NYSE	TPC	Wed, Jan 26, 2011	23.56	23.86	23.30	23.48
418	NYSE	TPC	Tue, Jan 25, 2011	23.19	23.58	22.88	23.55
417	NYSE	TPC	Mon, Jan 24, 2011	22.77	23.53	22.75	23.32
416	NYSE	TPC	Fri, Jan 21, 2011	22.73	22.93	22.67	22.70
415	NYSE	TPC	Thu, Jan 20, 2011	22.61	22.91	22.45	22.67
414	NYSE	TPC	Wed, Jan 19, 2011	22.75	23.08	22.57	22.67
413	NYSE	TPC	Tue, Jan 18, 2011	23.02	23.04	22.44	22.75
412	NYSE	TPC	Fri, Jan 14, 2011	23.01	23.08	22.77	23.02
411	NYSE	TPC	Thu, Jan 13, 2011	22.90	23.10	22.62	23.00
410	NYSE	TPC	Wed, Jan 12, 2011	22.62	22.89	22.30	22.86
409	NYSE	TPC	Tue, Jan 11, 2011	22.10	22.45	22.03	22.40
408	NYSE	TPC	Mon, Jan 10, 2011	21.77	22.11	21.50	22.02
407	NYSE	TPC	Fri, Jan 7, 2011	22.04	22.25	21.47	21.77
406	NYSE	TPC	Thu, Jan 6, 2011	21.91	22.11	21.71	21.94
405	NYSE	TPC	Wed, Jan 5, 2011	21.52	22.00	21.46	21.77
404	NYSE	TPC	Tue, Jan 4, 2011	21.78	21.87	21.41	21.54
403	NYSE	TPC	Mon, Jan 3, 2011	21.57	21.90	21.55	21.78
402	NYSE	TPC	Fri, Dec 31, 2010	21.19	21.74	21.19	21.41
401	NYSE	TPC	Thu, Dec 30, 2010	21.26	21.30	21.12	21.19
400	NYSE	TPC	Wed, Dec 29, 2010	21.23	21.34	21.15	21.24
399	NYSE	TPC	Tue, Dec 28, 2010	21.26	21.30	21.09	21.13
398	NYSE	TPC	Mon, Dec 27, 2010	21.20	21.33	21.04	21.27
397	NYSE	TPC	Thu, Dec 23, 2010	21.49	21.49	21.17	21.29
396	NYSE	TPC	Wed, Dec 22, 2010	20.95	21.54	20.91	21.46
395	NYSE	TPC	Tue, Dec 21, 2010	21.50	21.71	21.48	21.53
394	NYSE	TPC	Mon, Dec 20, 2010	21.67	21.81	21.44	21.46
393	NYSE	TPC	Fri, Dec 17, 2010	21.37	21.66	21.16	21.64
392	NYSE	TPC	Thu, Dec 16, 2010	21.20	21.49	21.04	21.39
391	NYSE	TPC	Wed, Dec 15, 2010	20.96	21.48	20.96	21.08
390	NYSE	TPC	Tue, Dec 14, 2010	20.88	21.38	20.88	20.94
389	NYSE	TPC	Mon, Dec 13, 2010	20.95	20.97	20.50	20.50
388	NYSE	TPC	Fri, Dec 10, 2010	20.73	20.96	20.55	20.92
387	NYSE	TPC	Thu, Dec 9, 2010	20.81	20.85	20.56	20.73
386	NYSE	TPC	Wed, Dec 8, 2010	20.55	20.82	20.53	20.63
385	NYSE	TPC	Tue, Dec 7, 2010	20.43	20.64	20.22	20.48
384	NYSE	TPC	Mon, Dec 6, 2010	19.79	20.45	19.77	20.28
383	NYSE	TPC	Fri, Dec 3, 2010	19.80	19.92	19.58	19.85
382	NYSE	TPC	Thu, Dec 2, 2010	19.29	19.90	19.26	19.85
381	NYSE	TPC	Wed, Dec 1, 2010	19.42	19.48	19.15	19.29
380	NYSE	TPC	Tue, Nov 30, 2010	18.92	19.20	18.90	19.05
379	NYSE	TPC	Mon, Nov 29, 2010	18.98	19.17	18.60	19.12
378	NYSE	TPC	Fri, Nov 26, 2010	19.18	19.39	19.02	19.06
377	NYSE	TPC	Wed, Nov 24, 2010	19.18	19.63	19.13	19.23
376	NYSE	TPC	Tue, Nov 23, 2010	21.64	21.64	19.90	19.98
375	NYSE	TPC	Mon, Nov 22, 2010	22.15	22.15	21.65	22.05
374	NYSE	TPC	Fri, Nov 19, 2010	21.88	22.37	21.69	22.18
373	NYSE	TPC	Thu, Nov 18, 2010	22.17	22.30	21.89	21.99
372	NYSE	TPC	Wed, Nov 17, 2010	21.92	21.98	21.62	21.92
371	NYSE	TPC	Tue, Nov 16, 2010	22.11	22.15	21.54	21.85
370	NYSE	TPC	Mon, Nov 15, 2010	22.25	22.48	22.12	22.23
369	NYSE	TPC	Fri, Nov 12, 2010	22.38	22.55	22.16	22.19
368	NYSE	TPC	Thu, Nov 11, 2010	22.69	22.78	22.44	22.60
367	NYSE	TPC	Wed, Nov 10, 2010	22.56	22.96	22.35	22.87
366	NYSE	TPC	Tue, Nov 9, 2010	23.13	23.16	22.38	22.48
365	NYSE	TPC	Mon, Nov 8, 2010	22.39	23.28	22.38	23.03
364	NYSE	TPC	Fri, Nov 5, 2010	23.48	23.71	22.39	22.43
363	NYSE	TPC	Thu, Nov 4, 2010	23.40	23.85	23.35	23.51
362	NYSE	TPC	Wed, Nov 3, 2010	22.99	23.13	22.74	23.05
361	NYSE	TPC	Tue, Nov 2, 2010	22.66	22.99	22.35	22.90
360	NYSE	TPC	Mon, Nov 1, 2010	23.41	23.69	22.98	23.44
359	NYSE	TPC	Fri, Oct 29, 2010	23.02	23.40	23.00	23.21
358	NYSE	TPC	Thu, Oct 28, 2010	23.06	23.44	22.69	23.02
357	NYSE	TPC	Wed, Oct 27, 2010	23.21	23.38	22.54	22.79
356	NYSE	TPC	Tue, Oct 26, 2010	23.08	23.52	22.94	23.18
355	NYSE	TPC	Mon, Oct 25, 2010	23.26	23.50	23.07	23.16
354	NYSE	TPC	Fri, Oct 22, 2010	23.21	23.21	22.89	23.02
353	NYSE	TPC	Thu, Oct 21, 2010	22.60	23.36	22.57	23.09
352	NYSE	TPC	Wed, Oct 20, 2010	22.06	22.60	21.85	22.46
351	NYSE	TPC	Tue, Oct 19, 2010	21.98	22.25	21.76	21.93
350	NYSE	TPC	Mon, Oct 18, 2010	21.68	22.33	21.68	22.31
349	NYSE	TPC	Fri, Oct 15, 2010	21.93	21.94	21.27	21.66
348	NYSE	TPC	Thu, Oct 14, 2010	21.65	21.84	21.48	21.79
347	NYSE	TPC	Wed, Oct 13, 2010	21.45	21.88	21.37	21.62
346	NYSE	TPC	Tue, Oct 12, 2010	21.20	21.47	20.84	21.36
345	NYSE	TPC	Mon, Oct 11, 2010	21.36	21.60	21.12	21.24
344	NYSE	TPC	Fri, Oct 8, 2010	21.07	21.48	20.94	21.37
343	NYSE	TPC	Thu, Oct 7, 2010	21.28	21.28	20.87	21.00
342	NYSE	TPC	Wed, Oct 6, 2010	20.52	21.25	20.52	21.18
341	NYSE	TPC	Tue, Oct 5, 2010	20.18	20.55	19.91	20.52
340	NYSE	TPC	Mon, Oct 4, 2010	20.20	20.36	19.84	19.94
339	NYSE	TPC	Fri, Oct 1, 2010	20.23	20.35	19.81	20.28
338	NYSE	TPC	Thu, Sep 30, 2010	20.29	20.30	19.76	20.09
337	NYSE	TPC	Wed, Sep 29, 2010	19.72	20.20	19.72	20.14
336	NYSE	TPC	Tue, Sep 28, 2010	19.89	20.01	19.54	19.85
335	NYSE	TPC	Mon, Sep 27, 2010	19.94	20.06	19.72	19.82
334	NYSE	TPC	Fri, Sep 24, 2010	19.71	19.92	19.60	19.90
333	NYSE	TPC	Thu, Sep 23, 2010	19.59	20.40	19.43	19.51
332	NYSE	TPC	Wed, Sep 22, 2010	19.60	19.86	19.38	19.60
331	NYSE	TPC	Tue, Sep 21, 2010	19.38	19.83	19.38	19.60
330	NYSE	TPC	Mon, Sep 20, 2010	19.34	19.66	18.98	19.47
329	NYSE	TPC	Fri, Sep 17, 2010	19.54	19.67	19.20	19.29
328	NYSE	TPC	Thu, Sep 16, 2010	19.39	19.63	19.22	19.35
327	NYSE	TPC	Wed, Sep 15, 2010	19.50	19.67	19.36	19.49
326	NYSE	TPC	Tue, Sep 14, 2010	19.50	19.65	19.28	19.55
325	NYSE	TPC	Mon, Sep 13, 2010	19.96	20.24	19.46	19.56
324	NYSE	TPC	Fri, Sep 10, 2010	19.67	19.89	19.49	19.76
323	NYSE	TPC	Thu, Sep 9, 2010	20.15	20.15	19.53	19.64
322	NYSE	TPC	Wed, Sep 8, 2010	19.77	19.95	19.46	19.85
321	NYSE	TPC	Tue, Sep 7, 2010	19.83	19.85	19.59	19.77
320	NYSE	TPC	Fri, Sep 3, 2010	19.90	19.95	19.64	19.85
319	NYSE	TPC	Thu, Sep 2, 2010	19.98	19.98	19.65	19.85
318	NYSE	TPC	Wed, Sep 1, 2010	20.00	20.00	19.62	19.85
317	NYSE	TPC	Tue, Aug 31, 2010	19.55	19.86	19.35	19.76
316	NYSE	TPC	Mon, Aug 30, 2010	20.04	20.22	19.56	19.63
315	NYSE	TPC	Fri, Aug 27, 2010	19.85	20.12	19.39	20.10
314	NYSE	TPC	Thu, Aug 26, 2010	19.93	20.15	19.51	19.60
313	NYSE	TPC	Wed, Aug 25, 2010	19.10	19.89	19.00	19.83
312	NYSE	TPC	Tue, Aug 24, 2010	19.05	19.74	18.92	19.30
311	NYSE	TPC	Mon, Aug 23, 2010	19.82	19.99	19.45	19.51
310	NYSE	TPC	Fri, Aug 20, 2010	19.56	19.78	19.35	19.63
309	NYSE	TPC	Thu, Aug 19, 2010	20.00	20.00	19.57	19.72
308	NYSE	TPC	Wed, Aug 18, 2010	19.80	20.22	19.63	20.04
307	NYSE	TPC	Tue, Aug 17, 2010	19.94	20.29	19.70	19.89
306	NYSE	TPC	Mon, Aug 16, 2010	19.54	19.86	19.34	19.73
305	NYSE	TPC	Fri, Aug 13, 2010	19.76	19.88	19.50	19.62
304	NYSE	TPC	Thu, Aug 12, 2010	19.61	20.24	19.53	19.80
303	NYSE	TPC	Wed, Aug 11, 2010	20.20	20.36	19.48	19.95
302	NYSE	TPC	Tue, Aug 10, 2010	20.80	21.24	20.65	20.96
301	NYSE	TPC	Mon, Aug 9, 2010	21.01	21.25	20.81	21.05
300	NYSE	TPC	Fri, Aug 6, 2010	19.95	20.99	19.95	20.75
299	NYSE	TPC	Thu, Aug 5, 2010	19.47	19.53	18.95	19.01
298	NYSE	TPC	Wed, Aug 4, 2010	19.57	19.69	19.44	19.60
297	NYSE	TPC	Tue, Aug 3, 2010	19.51	19.58	19.26	19.36
296	NYSE	TPC	Mon, Aug 2, 2010	19.68	19.89	19.39	19.59
295	NYSE	TPC	Fri, Jul 30, 2010	19.11	19.61	19.06	19.28
294	NYSE	TPC	Thu, Jul 29, 2010	19.54	19.95	19.08	19.44
293	NYSE	TPC	Wed, Jul 28, 2010	19.67	19.83	19.35	19.42
292	NYSE	TPC	Tue, Jul 27, 2010	19.83	19.94	19.58	19.65
291	NYSE	TPC	Mon, Jul 26, 2010	19.41	19.86	19.41	19.59
290	NYSE	TPC	Fri, Jul 23, 2010	18.84	19.63	18.70	19.39
289	NYSE	TPC	Thu, Jul 22, 2010	18.65	19.32	18.62	19.00
288	NYSE	TPC	Wed, Jul 21, 2010	18.54	18.84	18.15	18.21
287	NYSE	TPC	Tue, Jul 20, 2010	17.48	18.37	17.42	18.33
286	NYSE	TPC	Mon, Jul 19, 2010	17.44	17.92	17.24	17.80
285	NYSE	TPC	Fri, Jul 16, 2010	18.15	18.15	17.28	17.38
284	NYSE	TPC	Thu, Jul 15, 2010	18.33	18.43	17.94	18.28
283	NYSE	TPC	Wed, Jul 14, 2010	18.16	18.75	18.05	18.36
282	NYSE	TPC	Tue, Jul 13, 2010	17.65	18.33	17.65	18.27
281	NYSE	TPC	Mon, Jul 12, 2010	17.75	18.00	17.17	17.27
280	NYSE	TPC	Fri, Jul 9, 2010	17.17	17.77	17.12	17.77
279	NYSE	TPC	Thu, Jul 8, 2010	16.74	17.18	16.72	17.13
278	NYSE	TPC	Wed, Jul 7, 2010	15.72	16.60	15.69	16.57
277	NYSE	TPC	Tue, Jul 6, 2010	16.31	16.72	15.77	15.88
276	NYSE	TPC	Fri, Jul 2, 2010	16.19	16.20	15.56	16.03
275	NYSE	TPC	Thu, Jul 1, 2010	16.48	16.48	15.71	16.07
274	NYSE	TPC	Wed, Jun 30, 2010	16.64	16.97	16.37	16.48
273	NYSE	TPC	Tue, Jun 29, 2010	17.42	17.50	16.41	16.62
272	NYSE	TPC	Mon, Jun 28, 2010	17.74	18.27	17.53	17.77
271	NYSE	TPC	Fri, Jun 25, 2010	17.46	18.03	17.25	17.75
270	NYSE	TPC	Thu, Jun 24, 2010	17.78	17.95	17.31	17.36
269	NYSE	TPC	Wed, Jun 23, 2010	18.06	18.17	17.70	17.93
268	NYSE	TPC	Tue, Jun 22, 2010	18.68	18.93	18.04	18.11
267	NYSE	TPC	Mon, Jun 21, 2010	19.09	19.49	18.49	18.63
266	NYSE	TPC	Fri, Jun 18, 2010	18.86	19.27	18.14	18.98
265	NYSE	TPC	Thu, Jun 17, 2010	18.82	18.86	18.45	18.72
264	NYSE	TPC	Wed, Jun 16, 2010	18.32	19.26	18.32	18.79
263	NYSE	TPC	Tue, Jun 15, 2010	17.69	18.61	17.69	18.58
262	NYSE	TPC	Mon, Jun 14, 2010	17.27	17.58	17.06	17.28
261	NYSE	TPC	Fri, Jun 11, 2010	17.05	17.52	17.05	17.20
260	NYSE	TPC	Thu, Jun 10, 2010	17.46	17.54	17.05	17.32
259	NYSE	TPC	Wed, Jun 9, 2010	17.47	17.82	16.75	17.19
258	NYSE	TPC	Tue, Jun 8, 2010	17.47	17.56	16.97	17.26
257	NYSE	TPC	Mon, Jun 7, 2010	18.46	18.46	17.44	17.50
256	NYSE	TPC	Fri, Jun 4, 2010	18.97	19.12	18.13	18.31
255	NYSE	TPC	Thu, Jun 3, 2010	20.00	20.28	19.28	19.56
254	NYSE	TPC	Wed, Jun 2, 2010	20.19	20.19	19.53	20.05
253	NYSE	TPC	Tue, Jun 1, 2010	21.92	22.02	19.83	19.83
252	NYSE	TPC	Fri, May 28, 2010	22.23	22.55	21.84	22.30
251	NYSE	TPC	Thu, May 27, 2010	21.55	22.19	21.49	22.19
250	NYSE	TPC	Wed, May 26, 2010	20.78	21.60	20.63	21.10
249	NYSE	TPC	Tue, May 25, 2010	20.01	20.76	19.75	20.64
248	NYSE	TPC	Mon, May 24, 2010	21.08	21.21	20.29	20.67
247	NYSE	TPC	Fri, May 21, 2010	20.43	21.39	20.43	21.07
246	NYSE	TPC	Thu, May 20, 2010	21.70	21.88	20.95	21.00
245	NYSE	TPC	Wed, May 19, 2010	22.86	23.29	22.18	22.41
244	NYSE	TPC	Tue, May 18, 2010	23.57	24.10	22.88	22.94
243	NYSE	TPC	Mon, May 17, 2010	23.00	23.17	22.58	23.07
242	NYSE	TPC	Fri, May 14, 2010	23.52	23.52	22.50	22.82
241	NYSE	TPC	Thu, May 13, 2010	23.55	24.08	23.45	23.61
240	NYSE	TPC	Wed, May 12, 2010	22.72	23.78	22.30	23.59
239	NYSE	TPC	Tue, May 11, 2010	21.81	22.94	21.67	22.48
238	NYSE	TPC	Mon, May 10, 2010	22.12	22.21	21.38	22.15
237	NYSE	TPC	Fri, May 7, 2010	21.63	22.03	20.63	20.77
236	NYSE	TPC	Thu, May 6, 2010	23.82	24.48	21.58	22.87
235	NYSE	TPC	Wed, May 5, 2010	23.82	24.22	23.23	23.92
234	NYSE	TPC	Tue, May 4, 2010	24.80	24.88	23.88	24.06
233	NYSE	TPC	Mon, May 3, 2010	24.34	25.44	24.29	25.26
232	NYSE	TPC	Fri, Apr 30, 2010	25.17	25.48	24.22	24.27
231	NYSE	TPC	Thu, Apr 29, 2010	24.69	25.20	24.54	25.18
230	NYSE	TPC	Wed, Apr 28, 2010	24.42	24.88	24.09	24.39
229	NYSE	TPC	Tue, Apr 27, 2010	24.30	24.73	23.95	24.06
228	NYSE	TPC	Mon, Apr 26, 2010	24.65	24.76	24.19	24.50
227	NYSE	TPC	Fri, Apr 23, 2010	23.93	24.73	23.83	24.58
226	NYSE	TPC	Thu, Apr 22, 2010	23.20	23.87	22.96	23.84
225	NYSE	TPC	Wed, Apr 21, 2010	23.45	24.00	23.27	23.51
224	NYSE	TPC	Tue, Apr 20, 2010	22.92	23.42	22.80	23.33
223	NYSE	TPC	Mon, Apr 19, 2010	22.86	23.10	22.39	22.70
222	NYSE	TPC	Fri, Apr 16, 2010	23.18	23.40	22.74	23.04
221	NYSE	TPC	Thu, Apr 15, 2010	23.38	23.40	23.00	23.22
220	NYSE	TPC	Wed, Apr 14, 2010	22.68	23.65	22.63	23.29
219	NYSE	TPC	Tue, Apr 13, 2010	22.28	22.59	22.21	22.47
218	NYSE	TPC	Mon, Apr 12, 2010	22.12	22.62	22.12	22.28
217	NYSE	TPC	Fri, Apr 9, 2010	21.87	22.17	21.58	22.15
216	NYSE	TPC	Thu, Apr 8, 2010	22.14	22.17	21.82	21.87
215	NYSE	TPC	Wed, Apr 7, 2010	22.76	22.96	22.03	22.30
214	NYSE	TPC	Tue, Apr 6, 2010	22.45	22.93	22.41	22.76
213	NYSE	TPC	Mon, Apr 5, 2010	22.18	22.49	21.98	22.49
212	NYSE	TPC	Thu, Apr 1, 2010	22.00	22.13	21.53	22.00
211	NYSE	TPC	Wed, Mar 31, 2010	22.37	22.55	21.70	21.75
210	NYSE	TPC	Tue, Mar 30, 2010	22.77	23.20	22.34	22.41
209	NYSE	TPC	Mon, Mar 29, 2010	22.41	22.85	22.41	22.83
208	NYSE	TPC	Fri, Mar 26, 2010	22.44	22.60	21.73	22.34
207	NYSE	TPC	Thu, Mar 25, 2010	22.81	23.75	22.33	22.41
206	NYSE	TPC	Wed, Mar 24, 2010	22.47	22.69	22.22	22.41
205	NYSE	TPC	Tue, Mar 23, 2010	22.14	22.72	21.91	22.65
204	NYSE	TPC	Mon, Mar 22, 2010	21.09	22.55	20.47	22.18
203	NYSE	TPC	Fri, Mar 19, 2010	20.80	21.31	20.75	21.09
202	NYSE	TPC	Thu, Mar 18, 2010	20.33	20.84	20.23	20.80
201	NYSE	TPC	Wed, Mar 17, 2010	20.46	20.59	20.42	20.44
200	NYSE	TPC	Tue, Mar 16, 2010	20.32	20.40	20.10	20.35
199	NYSE	TPC	Mon, Mar 15, 2010	20.26	20.34	20.08	20.30
198	NYSE	TPC	Fri, Mar 12, 2010	20.18	20.36	19.83	20.34
197	NYSE	TPC	Thu, Mar 11, 2010	19.88	20.16	19.82	20.14
196	NYSE	TPC	Wed, Mar 10, 2010	20.15	20.32	19.87	20.09
195	NYSE	TPC	Tue, Mar 9, 2010	20.37	20.51	20.07	20.23
194	NYSE	TPC	Mon, Mar 8, 2010	20.44	20.58	20.13	20.36
193	NYSE	TPC	Fri, Mar 5, 2010	20.36	20.67	20.36	20.50
192	NYSE	TPC	Thu, Mar 4, 2010	20.00	20.35	19.98	20.25
191	NYSE	TPC	Wed, Mar 3, 2010	20.03	20.11	19.85	19.96
190	NYSE	TPC	Tue, Mar 2, 2010	20.01	20.05	19.67	19.94
189	NYSE	TPC	Mon, Mar 1, 2010	19.77	20.03	19.57	19.91
188	NYSE	TPC	Fri, Feb 26, 2010	20.19	20.23	18.58	19.77
187	NYSE	TPC	Thu, Feb 25, 2010	20.97	21.40	20.60	21.39
186	NYSE	TPC	Wed, Feb 24, 2010	21.17	21.38	20.73	21.28
185	NYSE	TPC	Tue, Feb 23, 2010	21.17	21.28	20.66	21.02
184	NYSE	TPC	Mon, Feb 22, 2010	21.26	21.41	21.07	21.30
183	NYSE	TPC	Fri, Feb 19, 2010	20.76	21.19	20.64	21.11
182	NYSE	TPC	Thu, Feb 18, 2010	20.37	20.79	20.35	20.78
181	NYSE	TPC	Wed, Feb 17, 2010	20.40	20.47	20.16	20.34
180	NYSE	TPC	Tue, Feb 16, 2010	20.20	20.31	20.07	20.22
179	NYSE	TPC	Fri, Feb 12, 2010	19.44	20.08	19.33	20.06
178	NYSE	TPC	Thu, Feb 11, 2010	19.07	19.80	18.86	19.75
177	NYSE	TPC	Wed, Feb 10, 2010	19.12	19.35	18.75	19.21
176	NYSE	TPC	Tue, Feb 9, 2010	19.19	19.26	18.80	19.16
175	NYSE	TPC	Mon, Feb 8, 2010	19.30	19.42	18.80	18.86
174	NYSE	TPC	Fri, Feb 5, 2010	19.56	19.56	18.63	19.37
173	NYSE	TPC	Thu, Feb 4, 2010	20.17	20.17	19.43	19.45
172	NYSE	TPC	Wed, Feb 3, 2010	19.97	20.44	19.90	20.31
171	NYSE	TPC	Tue, Feb 2, 2010	19.42	20.24	19.42	20.18
170	NYSE	TPC	Mon, Feb 1, 2010	19.12	19.45	19.04	19.43
169	NYSE	TPC	Fri, Jan 29, 2010	18.68	19.33	18.68	19.06
168	NYSE	TPC	Thu, Jan 28, 2010	19.01	19.13	18.38	18.61
167	NYSE	TPC	Wed, Jan 27, 2010	19.20	19.22	18.68	18.91
166	NYSE	TPC	Tue, Jan 26, 2010	19.48	19.55	19.18	19.19
165	NYSE	TPC	Mon, Jan 25, 2010	19.76	19.76	19.35	19.51
164	NYSE	TPC	Fri, Jan 22, 2010	20.08	20.31	19.44	19.56
163	NYSE	TPC	Thu, Jan 21, 2010	19.93	20.22	19.73	20.08
162	NYSE	TPC	Wed, Jan 20, 2010	19.55	19.95	19.38	19.87
161	NYSE	TPC	Tue, Jan 19, 2010	19.60	19.95	19.51	19.80
160	NYSE	TPC	Fri, Jan 15, 2010	20.24	20.24	19.63	19.66
159	NYSE	TPC	Thu, Jan 14, 2010	20.09	20.36	20.09	20.17
158	NYSE	TPC	Wed, Jan 13, 2010	20.45	20.57	20.11	20.29
157	NYSE	TPC	Tue, Jan 12, 2010	20.79	21.10	19.93	20.29
156	NYSE	TPC	Mon, Jan 11, 2010	21.31	21.31	20.94	21.06
155	NYSE	TPC	Fri, Jan 8, 2010	20.57	21.10	20.23	21.10
154	NYSE	TPC	Thu, Jan 7, 2010	19.50	20.81	19.39	20.60
153	NYSE	TPC	Wed, Jan 6, 2010	19.01	19.65	18.98	19.46
152	NYSE	TPC	Tue, Jan 5, 2010	18.69	19.08	18.50	19.01
151	NYSE	TPC	Mon, Jan 4, 2010	18.34	18.65	18.15	18.62
150	NYSE	TPC	Thu, Dec 31, 2009	18.66	18.73	18.07	18.08
149	NYSE	TPC	Wed, Dec 30, 2009	18.82	19.15	18.36	18.62
148	NYSE	TPC	Tue, Dec 29, 2009	18.85	19.17	18.52	19.00
147	NYSE	TPC	Mon, Dec 28, 2009	19.03	19.19	18.73	18.85
146	NYSE	TPC	Thu, Dec 24, 2009	18.79	19.17	18.73	19.01
145	NYSE	TPC	Wed, Dec 23, 2009	18.67	18.91	18.29	18.81
144	NYSE	TPC	Tue, Dec 22, 2009	18.31	18.73	18.22	18.58
143	NYSE	TPC	Mon, Dec 21, 2009	17.58	18.28	17.41	18.19
142	NYSE	TPC	Fri, Dec 18, 2009	17.35	17.66	17.27	17.45
141	NYSE	TPC	Thu, Dec 17, 2009	17.40	17.54	17.17	17.42
140	NYSE	TPC	Wed, Dec 16, 2009	17.93	18.01	17.49	17.56
139	NYSE	TPC	Tue, Dec 15, 2009	17.36	17.90	17.33	17.54
138	NYSE	TPC	Mon, Dec 14, 2009	17.50	17.51	17.10	17.36
137	NYSE	TPC	Fri, Dec 11, 2009	17.24	17.52	17.08	17.35
136	NYSE	TPC	Thu, Dec 10, 2009	17.93	17.95	17.20	17.20
135	NYSE	TPC	Wed, Dec 9, 2009	17.64	17.88	17.26	17.75
134	NYSE	TPC	Tue, Dec 8, 2009	17.71	17.88	17.40	17.70
133	NYSE	TPC	Mon, Dec 7, 2009	17.58	17.97	17.47	17.93
132	NYSE	TPC	Fri, Dec 4, 2009	17.37	17.80	17.18	17.63
131	NYSE	TPC	Thu, Dec 3, 2009	17.32	17.40	16.97	17.18
130	NYSE	TPC	Wed, Dec 2, 2009	17.00	17.64	17.00	17.20
129	NYSE	TPC	Tue, Dec 1, 2009	16.89	17.19	16.82	17.08
128	NYSE	TPC	Mon, Nov 30, 2009	16.64	16.76	16.39	16.62
127	NYSE	TPC	Fri, Nov 27, 2009	16.79	17.23	16.71	16.81
126	NYSE	TPC	Wed, Nov 25, 2009	16.74	17.94	16.61	17.41
125	NYSE	TPC	Tue, Nov 24, 2009	16.67	16.67	16.26	16.50
124	NYSE	TPC	Mon, Nov 23, 2009	17.06	17.06	16.48	16.70
123	NYSE	TPC	Fri, Nov 20, 2009	16.55	16.74	16.38	16.60
122	NYSE	TPC	Thu, Nov 19, 2009	17.09	17.17	16.60	16.75
121	NYSE	TPC	Wed, Nov 18, 2009	17.68	17.83	17.16	17.31
120	NYSE	TPC	Tue, Nov 17, 2009	17.82	17.94	17.24	17.62
119	NYSE	TPC	Mon, Nov 16, 2009	17.47	18.02	17.47	17.98
118	NYSE	TPC	Fri, Nov 13, 2009	17.88	18.06	17.31	17.38
117	NYSE	TPC	Thu, Nov 12, 2009	18.55	18.55	17.73	17.75
116	NYSE	TPC	Wed, Nov 11, 2009	18.40	18.71	18.32	18.44
115	NYSE	TPC	Tue, Nov 10, 2009	18.15	18.48	17.85	18.16
114	NYSE	TPC	Mon, Nov 9, 2009	17.44	18.28	17.44	18.17
113	NYSE	TPC	Fri, Nov 6, 2009	18.21	18.56	17.05	17.47
112	NYSE	TPC	Thu, Nov 5, 2009	18.45	18.85	18.05	18.69
111	NYSE	TPC	Wed, Nov 4, 2009	17.89	18.97	17.72	18.29
110	NYSE	TPC	Tue, Nov 3, 2009	17.42	17.90	17.22	17.68
109	NYSE	TPC	Mon, Nov 2, 2009	17.75	18.19	17.15	17.55
108	NYSE	TPC	Fri, Oct 30, 2009	18.64	18.69	17.61	17.65
107	NYSE	TPC	Thu, Oct 29, 2009	18.42	19.21	18.36	18.90
106	NYSE	TPC	Wed, Oct 28, 2009	18.98	19.04	18.17	18.26
105	NYSE	TPC	Tue, Oct 27, 2009	19.32	19.63	18.77	18.93
104	NYSE	TPC	Mon, Oct 26, 2009	20.35	20.75	19.23	19.33
103	NYSE	TPC	Fri, Oct 23, 2009	21.10	21.46	20.16	20.31
102	NYSE	TPC	Thu, Oct 22, 2009	20.29	21.41	19.69	21.21
101	NYSE	TPC	Wed, Oct 21, 2009	20.84	21.77	20.23	20.30
100	NYSE	TPC	Tue, Oct 20, 2009	21.94	22.01	20.80	21.07
99	NYSE	TPC	Mon, Oct 19, 2009	21.75	22.35	21.46	21.79
98	NYSE	TPC	Fri, Oct 16, 2009	21.86	21.96	21.03	21.45
97	NYSE	TPC	Thu, Oct 15, 2009	21.97	22.32	21.92	22.05
96	NYSE	TPC	Wed, Oct 14, 2009	21.38	22.12	21.36	22.12
95	NYSE	TPC	Tue, Oct 13, 2009	20.75	21.42	20.74	21.10
94	NYSE	TPC	Mon, Oct 12, 2009	21.03	21.53	20.57	20.69
93	NYSE	TPC	Fri, Oct 9, 2009	20.85	21.20	20.66	21.06
92	NYSE	TPC	Thu, Oct 8, 2009	20.94	21.24	20.82	20.96
91	NYSE	TPC	Wed, Oct 7, 2009	20.59	20.95	20.57	20.65
90	NYSE	TPC	Tue, Oct 6, 2009	20.01	20.67	19.99	20.61
89	NYSE	TPC	Mon, Oct 5, 2009	19.96	20.22	19.42	19.80
88	NYSE	TPC	Fri, Oct 2, 2009	20.30	20.30	19.25	19.78
87	NYSE	TPC	Thu, Oct 1, 2009	21.26	21.26	20.47	20.49
86	NYSE	TPC	Wed, Sep 30, 2009	21.00	21.47	20.52	21.30
85	NYSE	TPC	Tue, Sep 29, 2009	21.59	21.98	20.79	20.85
84	NYSE	TPC	Mon, Sep 28, 2009	20.69	21.67	20.44	21.60
83	NYSE	TPC	Fri, Sep 25, 2009	21.06	21.31	20.49	20.62
82	NYSE	TPC	Thu, Sep 24, 2009	21.49	21.78	20.89	21.20
81	NYSE	TPC	Wed, Sep 23, 2009	21.10	21.80	21.00	21.52
80	NYSE	TPC	Tue, Sep 22, 2009	20.59	21.10	20.30	20.85
79	NYSE	TPC	Mon, Sep 21, 2009	20.09	20.36	19.75	20.32
78	NYSE	TPC	Fri, Sep 18, 2009	20.53	20.63	20.19	20.25
77	NYSE	TPC	Thu, Sep 17, 2009	20.33	20.56	20.29	20.46
76	NYSE	TPC	Wed, Sep 16, 2009	20.30	20.44	20.13	20.27
75	NYSE	TPC	Tue, Sep 15, 2009	20.24	20.50	20.00	20.11
74	NYSE	TPC	Mon, Sep 14, 2009	20.50	20.84	20.24	20.25
73	NYSE	TPC	Fri, Sep 11, 2009	20.50	20.63	20.16	20.56
72	NYSE	TPC	Thu, Sep 10, 2009	20.01	20.55	19.84	20.49
71	NYSE	TPC	Wed, Sep 9, 2009	19.51	20.09	19.22	19.97
70	NYSE	TPC	Tue, Sep 8, 2009	19.00	19.59	18.96	19.49
69	NYSE	TPC	Fri, Sep 4, 2009	18.53	18.85	18.35	18.66
68	NYSE	TPC	Thu, Sep 3, 2009	18.77	18.88	18.43	18.67
67	NYSE	TPC	Wed, Sep 2, 2009	19.14	19.14	18.47	18.48
66	NYSE	TPC	Tue, Sep 1, 2009	19.59	20.28	19.14	19.27
65	NYSE	TPC	Mon, Aug 31, 2009	20.12	20.12	19.52	19.62
64	NYSE	TPC	Fri, Aug 28, 2009	20.90	20.90	20.10	20.38
63	NYSE	TPC	Thu, Aug 27, 2009	20.54	20.87	20.05	20.51
62	NYSE	TPC	Wed, Aug 26, 2009	20.45	20.73	20.03	20.41
61	NYSE	TPC	Tue, Aug 25, 2009	20.33	20.93	20.33	20.63
60	NYSE	TPC	Mon, Aug 24, 2009	20.48	20.80	19.85	20.29
59	NYSE	TPC	Fri, Aug 21, 2009	19.01	20.71	18.86	20.27
58	NYSE	TPC	Thu, Aug 20, 2009	18.72	18.90	17.91	18.72
57	NYSE	TPC	Wed, Aug 19, 2009	18.15	18.70	18.15	18.69
56	NYSE	TPC	Tue, Aug 18, 2009	18.28	18.90	18.27	18.77
55	NYSE	TPC	Mon, Aug 17, 2009	18.03	18.37	17.92	18.20
54	NYSE	TPC	Fri, Aug 14, 2009	18.42	18.53	17.81	18.51
53	NYSE	TPC	Thu, Aug 13, 2009	17.91	18.56	17.55	18.51
52	NYSE	TPC	Wed, Aug 12, 2009	17.85	18.55	17.78	17.86
51	NYSE	TPC	Tue, Aug 11, 2009	18.98	18.98	17.66	17.78
50	NYSE	TPC	Mon, Aug 10, 2009	19.43	19.51	18.83	19.03
49	NYSE	TPC	Fri, Aug 7, 2009	18.58	19.88	18.58	19.66
48	NYSE	TPC	Thu, Aug 6, 2009	19.76	19.83	18.85	18.92
47	NYSE	TPC	Wed, Aug 5, 2009	19.57	19.83	18.75	19.58
46	NYSE	TPC	Tue, Aug 4, 2009	19.08	19.51	18.78	19.47
45	NYSE	TPC	Mon, Aug 3, 2009	18.61	19.29	18.48	19.12
44	NYSE	TPC	Fri, Jul 31, 2009	17.91	18.47	17.06	18.45
43	NYSE	TPC	Thu, Jul 30, 2009	17.70	18.35	17.58	17.96
42	NYSE	TPC	Wed, Jul 29, 2009	17.77	17.77	17.25	17.52
41	NYSE	TPC	Tue, Jul 28, 2009	18.04	18.34	17.40	17.77
40	NYSE	TPC	Mon, Jul 27, 2009	18.59	18.71	18.23	18.30
39	NYSE	TPC	Fri, Jul 24, 2009	17.50	18.56	17.36	18.50
38	NYSE	TPC	Thu, Jul 23, 2009	17.20	18.04	17.15	17.76
37	NYSE	TPC	Wed, Jul 22, 2009	17.10	17.52	16.91	17.27
36	NYSE	TPC	Tue, Jul 21, 2009	16.96	17.58	16.80	17.17
35	NYSE	TPC	Mon, Jul 20, 2009	16.05	17.00	16.05	16.67
34	NYSE	TPC	Fri, Jul 17, 2009	15.84	16.10	15.84	16.00
33	NYSE	TPC	Thu, Jul 16, 2009	15.60	15.84	15.30	15.77
32	NYSE	TPC	Wed, Jul 15, 2009	15.09	15.85	15.09	15.67
31	NYSE	TPC	Tue, Jul 14, 2009	14.79	15.02	14.72	14.92
30	NYSE	TPC	Mon, Jul 13, 2009	14.18	14.94	13.83	14.66
29	NYSE	TPC	Fri, Jul 10, 2009	14.47	14.70	13.87	14.18
28	NYSE	TPC	Thu, Jul 9, 2009	14.95	15.00	14.34	14.52
27	NYSE	TPC	Wed, Jul 8, 2009	15.33	15.35	14.21	14.91
26	NYSE	TPC	Tue, Jul 7, 2009	15.87	15.87	15.00	15.05
25	NYSE	TPC	Mon, Jul 6, 2009	15.93	16.43	15.59	15.65
24	NYSE	TPC	Thu, Jul 2, 2009	16.82	16.99	16.48	16.48
23	NYSE	TPC	Wed, Jul 1, 2009	17.59	17.83	17.49	17.51
22	NYSE	TPC	Tue, Jun 30, 2009	17.66	18.20	17.30	17.36
21	NYSE	TPC	Mon, Jun 29, 2009	17.97	18.14	17.26	17.59
20	NYSE	TPC	Fri, Jun 26, 2009	17.93	18.44	17.43	17.52
19	NYSE	TPC	Thu, Jun 25, 2009	17.90	18.22	17.75	18.01
18	NYSE	TPC	Wed, Jun 24, 2009	18.17	18.58	17.82	17.95
17	NYSE	TPC	Tue, Jun 23, 2009	18.13	18.26	17.99	18.00
16	NYSE	TPC	Mon, Jun 22, 2009	18.10	18.11	17.85	18.00
15	NYSE	TPC	Fri, Jun 19, 2009	18.46	18.64	17.87	18.19
14	NYSE	TPC	Thu, Jun 18, 2009	17.90	18.41	17.79	18.19
13	NYSE	TPC	Wed, Jun 17, 2009	19.13	19.13	17.90	17.98
12	NYSE	TPC	Tue, Jun 16, 2009	19.40	19.82	18.90	19.17
11	NYSE	TPC	Mon, Jun 15, 2009	20.00	20.02	18.94	19.12
10	NYSE	TPC	Fri, Jun 12, 2009	20.85	20.85	20.06	20.23
9	NYSE	TPC	Thu, Jun 11, 2009	20.64	20.97	20.11	20.50
8	NYSE	TPC	Wed, Jun 10, 2009	21.49	21.68	20.49	20.51
7	NYSE	TPC	Tue, Jun 9, 2009	21.46	21.55	21.00	21.31
6	NYSE	TPC	Mon, Jun 8, 2009	20.25	21.19	20.00	21.14
5	NYSE	TPC	Fri, Jun 5, 2009	21.29	21.47	20.39	20.79
4	NYSE	TPC	Thu, Jun 4, 2009	20.75	21.19	20.28	20.93
3	NYSE	TPC	Wed, Jun 3, 2009	21.78	21.78	20.18	20.64
2	NYSE	TPC	Tue, Jun 2, 2009	21.91	22.28	20.91	22.10
1	NYSE	TPC	Mon, Jun 1, 2009	21.10	22.49	21.00	21.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Tutor Perini Corp NYSE:TPC 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