TC Energy Corporation Common Stock NYSE:TRP Historical Prices

Below are the 8000 trading days of historical prices for TRP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TRP	Mon, Mar 4, 2024	39.87	39.93	39.66	39.85
7999	NYSE	TRP	Fri, Mar 1, 2024	39.44	39.98	39.44	39.75
7998	NYSE	TRP	Thu, Feb 29, 2024	39.49	39.76	39.32	39.55
7997	NYSE	TRP	Wed, Feb 28, 2024	39.28	39.41	39.16	39.35
7996	NYSE	TRP	Tue, Feb 27, 2024	39.56	39.71	39.26	39.44
7995	NYSE	TRP	Mon, Feb 26, 2024	39.73	39.83	39.14	39.29
7994	NYSE	TRP	Fri, Feb 23, 2024	39.84	39.94	39.53	39.76
7993	NYSE	TRP	Thu, Feb 22, 2024	39.83	39.98	39.62	39.87
7992	NYSE	TRP	Wed, Feb 21, 2024	39.79	40.13	39.60	39.83
7991	NYSE	TRP	Tue, Feb 20, 2024	39.48	39.94	39.46	39.69
7990	NYSE	TRP	Fri, Feb 16, 2024	39.20	39.59	39.00	39.52
7989	NYSE	TRP	Thu, Feb 15, 2024	37.72	38.66	37.57	38.60
7988	NYSE	TRP	Wed, Feb 14, 2024	37.89	38.09	37.49	37.54
7987	NYSE	TRP	Tue, Feb 13, 2024	38.15	38.26	37.20	37.56
7986	NYSE	TRP	Mon, Feb 12, 2024	37.60	38.41	37.51	38.31
7985	NYSE	TRP	Fri, Feb 9, 2024	37.52	37.72	37.31	37.53
7984	NYSE	TRP	Thu, Feb 8, 2024	37.64	37.78	37.39	37.46
7983	NYSE	TRP	Wed, Feb 7, 2024	38.14	38.26	37.68	37.73
7982	NYSE	TRP	Tue, Feb 6, 2024	37.98	38.25	37.83	38.03
7981	NYSE	TRP	Mon, Feb 5, 2024	38.80	38.84	37.81	37.94
7980	NYSE	TRP	Fri, Feb 2, 2024	39.58	39.60	38.71	39.07
7979	NYSE	TRP	Thu, Feb 1, 2024	39.55	40.02	39.47	39.84
7978	NYSE	TRP	Wed, Jan 31, 2024	40.00	40.13	39.30	39.43
7977	NYSE	TRP	Tue, Jan 30, 2024	39.57	39.92	39.33	39.84
7976	NYSE	TRP	Mon, Jan 29, 2024	39.29	39.61	38.95	39.60
7975	NYSE	TRP	Fri, Jan 26, 2024	39.01	39.39	38.93	39.39
7974	NYSE	TRP	Thu, Jan 25, 2024	38.71	38.91	38.54	38.89
7973	NYSE	TRP	Wed, Jan 24, 2024	39.30	39.47	38.40	38.42
7972	NYSE	TRP	Tue, Jan 23, 2024	38.68	39.09	38.65	38.99
7971	NYSE	TRP	Mon, Jan 22, 2024	38.69	38.79	38.49	38.74
7970	NYSE	TRP	Fri, Jan 19, 2024	38.64	38.80	38.28	38.79
7969	NYSE	TRP	Thu, Jan 18, 2024	38.96	39.27	38.45	38.75
7968	NYSE	TRP	Wed, Jan 17, 2024	39.21	39.29	38.71	38.88
7967	NYSE	TRP	Tue, Jan 16, 2024	39.32	39.73	39.27	39.48
7966	NYSE	TRP	Fri, Jan 12, 2024	39.85	39.94	39.34	39.47
7965	NYSE	TRP	Thu, Jan 11, 2024	39.75	39.82	38.97	39.37
7964	NYSE	TRP	Wed, Jan 10, 2024	39.64	39.76	39.47	39.64
7963	NYSE	TRP	Tue, Jan 9, 2024	40.18	40.18	39.53	39.54
7962	NYSE	TRP	Mon, Jan 8, 2024	39.75	40.29	39.59	40.18
7961	NYSE	TRP	Fri, Jan 5, 2024	39.75	40.15	39.69	39.92
7960	NYSE	TRP	Thu, Jan 4, 2024	39.71	39.96	39.54	39.72
7959	NYSE	TRP	Wed, Jan 3, 2024	39.26	39.64	39.07	39.51
7958	NYSE	TRP	Tue, Jan 2, 2024	39.00	39.33	38.87	39.28
7957	NYSE	TRP	Fri, Dec 29, 2023	39.15	39.20	38.91	39.09
7956	NYSE	TRP	Thu, Dec 28, 2023	39.65	39.79	39.05	39.16
7955	NYSE	TRP	Wed, Dec 27, 2023	40.38	40.63	40.21	39.73
7954	NYSE	TRP	Tue, Dec 26, 2023	40.11	40.49	40.00	40.39
7953	NYSE	TRP	Fri, Dec 22, 2023	39.94	40.29	39.88	39.97
7952	NYSE	TRP	Thu, Dec 21, 2023	39.48	39.81	39.33	39.75
7951	NYSE	TRP	Wed, Dec 20, 2023	39.75	39.75	39.16	39.17
7950	NYSE	TRP	Tue, Dec 19, 2023	39.14	39.65	39.08	39.42
7949	NYSE	TRP	Mon, Dec 18, 2023	39.20	39.47	38.93	38.99
7948	NYSE	TRP	Fri, Dec 15, 2023	38.87	39.16	38.70	38.85
7947	NYSE	TRP	Thu, Dec 14, 2023	39.21	39.69	39.01	39.11
7946	NYSE	TRP	Wed, Dec 13, 2023	38.12	38.83	37.73	38.79
7945	NYSE	TRP	Tue, Dec 12, 2023	38.47	38.56	37.87	38.12
7944	NYSE	TRP	Mon, Dec 11, 2023	37.95	38.51	37.93	38.48
7943	NYSE	TRP	Fri, Dec 8, 2023	38.18	38.25	37.80	38.01
7942	NYSE	TRP	Thu, Dec 7, 2023	38.08	38.25	37.79	38.06
7941	NYSE	TRP	Wed, Dec 6, 2023	38.06	38.38	37.86	37.91
7940	NYSE	TRP	Tue, Dec 5, 2023	38.03	38.27	37.92	37.92
7939	NYSE	TRP	Mon, Dec 4, 2023	37.57	38.24	37.56	38.13
7938	NYSE	TRP	Fri, Dec 1, 2023	37.52	38.04	37.33	37.84
7937	NYSE	TRP	Thu, Nov 30, 2023	37.28	37.55	37.18	37.52
7936	NYSE	TRP	Wed, Nov 29, 2023	37.50	37.63	37.04	37.08
7935	NYSE	TRP	Tue, Nov 28, 2023	36.83	37.50	36.75	37.32
7934	NYSE	TRP	Mon, Nov 27, 2023	37.00	37.05	36.43	36.66
7933	NYSE	TRP	Fri, Nov 24, 2023	37.17	37.46	36.92	37.11
7932	NYSE	TRP	Wed, Nov 22, 2023	36.72	37.19	36.40	37.13
7931	NYSE	TRP	Tue, Nov 21, 2023	36.85	37.00	36.57	36.97
7930	NYSE	TRP	Mon, Nov 20, 2023	36.71	36.93	36.62	36.76
7929	NYSE	TRP	Fri, Nov 17, 2023	36.49	36.92	36.38	36.70
7928	NYSE	TRP	Thu, Nov 16, 2023	36.40	36.57	35.83	36.12
7927	NYSE	TRP	Wed, Nov 15, 2023	36.40	36.95	36.40	36.58
7926	NYSE	TRP	Tue, Nov 14, 2023	36.36	36.50	36.11	36.37
7925	NYSE	TRP	Mon, Nov 13, 2023	35.70	36.03	35.46	35.88
7924	NYSE	TRP	Fri, Nov 10, 2023	35.97	36.19	35.39	35.85
7923	NYSE	TRP	Thu, Nov 9, 2023	36.31	36.43	35.74	35.96
7922	NYSE	TRP	Wed, Nov 8, 2023	35.76	36.48	35.72	36.13
7921	NYSE	TRP	Tue, Nov 7, 2023	36.08	36.08	35.68	35.91
7920	NYSE	TRP	Mon, Nov 6, 2023	36.75	36.81	36.15	36.30
7919	NYSE	TRP	Fri, Nov 3, 2023	36.38	36.93	36.20	36.51
7918	NYSE	TRP	Thu, Nov 2, 2023	35.20	36.30	35.20	36.23
7917	NYSE	TRP	Wed, Nov 1, 2023	34.68	35.06	34.34	35.00
7916	NYSE	TRP	Tue, Oct 31, 2023	34.38	34.54	34.08	34.45
7915	NYSE	TRP	Mon, Oct 30, 2023	34.11	34.40	33.67	34.26
7914	NYSE	TRP	Fri, Oct 27, 2023	34.22	34.31	33.61	33.83
7913	NYSE	TRP	Thu, Oct 26, 2023	34.09	34.39	33.90	34.23
7912	NYSE	TRP	Wed, Oct 25, 2023	34.09	34.65	33.92	34.35
7911	NYSE	TRP	Tue, Oct 24, 2023	34.28	34.28	33.75	34.04
7910	NYSE	TRP	Mon, Oct 23, 2023	33.69	34.19	33.47	34.02
7909	NYSE	TRP	Fri, Oct 20, 2023	34.40	34.41	33.88	33.93
7908	NYSE	TRP	Thu, Oct 19, 2023	34.48	34.89	34.20	34.51
7907	NYSE	TRP	Wed, Oct 18, 2023	35.13	35.13	34.31	34.60
7906	NYSE	TRP	Tue, Oct 17, 2023	35.24	35.61	34.97	35.11
7905	NYSE	TRP	Mon, Oct 16, 2023	35.30	35.42	34.95	35.34
7904	NYSE	TRP	Fri, Oct 13, 2023	35.11	35.28	34.86	35.06
7903	NYSE	TRP	Thu, Oct 12, 2023	35.07	35.16	34.49	34.77
7902	NYSE	TRP	Wed, Oct 11, 2023	34.58	35.14	34.49	35.05
7901	NYSE	TRP	Tue, Oct 10, 2023	34.07	34.72	34.07	34.54
7900	NYSE	TRP	Mon, Oct 9, 2023	33.81	34.20	33.75	33.94
7899	NYSE	TRP	Fri, Oct 6, 2023	33.04	33.57	32.57	33.45
7898	NYSE	TRP	Thu, Oct 5, 2023	32.79	33.63	32.78	33.48
7897	NYSE	TRP	Wed, Oct 4, 2023	33.18	33.54	32.52	32.90
7896	NYSE	TRP	Tue, Oct 3, 2023	33.10	33.56	32.91	33.46
7895	NYSE	TRP	Mon, Oct 2, 2023	34.35	34.35	33.12	33.40
7894	NYSE	TRP	Fri, Sep 29, 2023	34.72	34.99	34.36	34.41
7893	NYSE	TRP	Thu, Sep 28, 2023	35.37	35.42	34.55	34.60
7892	NYSE	TRP	Wed, Sep 27, 2023	35.87	36.18	35.49	35.38
7891	NYSE	TRP	Tue, Sep 26, 2023	36.10	36.35	35.58	35.67
7890	NYSE	TRP	Mon, Sep 25, 2023	36.57	36.78	36.25	36.45
7889	NYSE	TRP	Fri, Sep 22, 2023	36.32	36.59	36.04	36.39
7888	NYSE	TRP	Thu, Sep 21, 2023	37.13	37.22	36.13	36.14
7887	NYSE	TRP	Wed, Sep 20, 2023	37.14	37.50	37.04	37.21
7886	NYSE	TRP	Tue, Sep 19, 2023	37.67	37.75	37.08	37.22
7885	NYSE	TRP	Mon, Sep 18, 2023	37.65	37.75	37.14	37.26
7884	NYSE	TRP	Fri, Sep 15, 2023	37.30	37.59	37.20	37.46
7883	NYSE	TRP	Thu, Sep 14, 2023	36.88	37.53	36.78	37.46
7882	NYSE	TRP	Wed, Sep 13, 2023	36.45	36.72	36.26	36.43
7881	NYSE	TRP	Tue, Sep 12, 2023	36.28	36.51	36.17	36.37
7880	NYSE	TRP	Mon, Sep 11, 2023	36.24	36.42	35.94	36.07
7879	NYSE	TRP	Fri, Sep 8, 2023	35.83	36.09	35.66	35.97
7878	NYSE	TRP	Thu, Sep 7, 2023	35.68	35.82	35.33	35.48
7877	NYSE	TRP	Wed, Sep 6, 2023	35.77	36.00	34.69	35.55
7876	NYSE	TRP	Tue, Sep 5, 2023	36.48	36.84	36.29	36.34
7875	NYSE	TRP	Fri, Sep 1, 2023	36.30	36.55	36.04	36.41
7874	NYSE	TRP	Thu, Aug 31, 2023	36.47	36.56	36.11	36.12
7873	NYSE	TRP	Wed, Aug 30, 2023	36.29	36.48	36.12	36.29
7872	NYSE	TRP	Tue, Aug 29, 2023	35.78	36.18	35.60	36.03
7871	NYSE	TRP	Mon, Aug 28, 2023	35.48	35.85	35.38	35.66
7870	NYSE	TRP	Fri, Aug 25, 2023	35.29	35.56	35.18	35.34
7869	NYSE	TRP	Thu, Aug 24, 2023	35.29	35.44	35.09	35.10
7868	NYSE	TRP	Wed, Aug 23, 2023	35.08	35.55	34.83	35.46
7867	NYSE	TRP	Tue, Aug 22, 2023	35.44	35.78	35.13	35.30
7866	NYSE	TRP	Mon, Aug 21, 2023	35.87	35.89	35.48	35.73
7865	NYSE	TRP	Fri, Aug 18, 2023	35.51	35.83	35.32	35.74
7864	NYSE	TRP	Thu, Aug 17, 2023	36.02	36.20	35.53	35.64
7863	NYSE	TRP	Wed, Aug 16, 2023	35.60	36.01	35.60	35.72
7862	NYSE	TRP	Tue, Aug 15, 2023	36.35	36.48	35.65	35.75
7861	NYSE	TRP	Mon, Aug 14, 2023	36.60	36.67	36.26	36.47
7860	NYSE	TRP	Fri, Aug 11, 2023	36.30	36.90	36.24	36.70
7859	NYSE	TRP	Thu, Aug 10, 2023	36.47	36.81	36.12	36.30
7858	NYSE	TRP	Wed, Aug 9, 2023	36.30	36.92	36.27	36.42
7857	NYSE	TRP	Tue, Aug 8, 2023	35.65	36.20	35.58	36.20
7856	NYSE	TRP	Mon, Aug 7, 2023	36.05	36.48	35.78	35.79
7855	NYSE	TRP	Fri, Aug 4, 2023	36.41	36.94	35.91	36.00
7854	NYSE	TRP	Thu, Aug 3, 2023	36.20	36.38	35.71	36.31
7853	NYSE	TRP	Wed, Aug 2, 2023	35.38	36.08	35.25	36.01
7852	NYSE	TRP	Tue, Aug 1, 2023	35.55	35.67	35.10	35.64
7851	NYSE	TRP	Mon, Jul 31, 2023	34.63	35.89	34.58	35.87
7850	NYSE	TRP	Fri, Jul 28, 2023	35.63	35.74	33.02	34.17
7849	NYSE	TRP	Thu, Jul 27, 2023	37.14	37.14	35.74	35.79
7848	NYSE	TRP	Wed, Jul 26, 2023	36.76	37.20	36.44	37.07
7847	NYSE	TRP	Tue, Jul 25, 2023	38.13	38.38	36.80	36.83
7846	NYSE	TRP	Mon, Jul 24, 2023	39.00	39.08	37.92	38.64
7845	NYSE	TRP	Fri, Jul 21, 2023	39.37	39.67	39.26	39.53
7844	NYSE	TRP	Thu, Jul 20, 2023	38.64	39.42	38.62	39.41
7843	NYSE	TRP	Wed, Jul 19, 2023	38.62	38.91	38.40	38.59
7842	NYSE	TRP	Tue, Jul 18, 2023	38.45	38.74	38.21	38.38
7841	NYSE	TRP	Mon, Jul 17, 2023	39.02	39.11	38.51	38.51
7840	NYSE	TRP	Fri, Jul 14, 2023	39.83	39.88	39.05	39.07
7839	NYSE	TRP	Thu, Jul 13, 2023	39.27	39.89	39.25	39.85
7838	NYSE	TRP	Wed, Jul 12, 2023	39.45	39.45	38.89	39.15
7837	NYSE	TRP	Tue, Jul 11, 2023	39.27	39.35	39.07	39.16
7836	NYSE	TRP	Mon, Jul 10, 2023	39.05	39.22	38.86	39.00
7835	NYSE	TRP	Fri, Jul 7, 2023	39.10	39.39	39.00	39.13
7834	NYSE	TRP	Thu, Jul 6, 2023	39.35	39.42	39.07	39.19
7833	NYSE	TRP	Wed, Jul 5, 2023	40.36	40.49	39.57	39.72
7832	NYSE	TRP	Mon, Jul 3, 2023	40.66	40.96	40.40	40.69
7831	NYSE	TRP	Fri, Jun 30, 2023	40.30	40.54	40.02	40.41
7830	NYSE	TRP	Thu, Jun 29, 2023	39.67	40.00	39.58	39.88
7829	NYSE	TRP	Wed, Jun 28, 2023	40.26	40.48	39.89	39.68
7828	NYSE	TRP	Tue, Jun 27, 2023	40.93	40.95	40.32	40.52
7827	NYSE	TRP	Mon, Jun 26, 2023	39.49	40.96	39.49	40.83
7826	NYSE	TRP	Fri, Jun 23, 2023	40.15	40.27	39.26	39.26
7825	NYSE	TRP	Thu, Jun 22, 2023	40.21	40.53	39.92	40.47
7824	NYSE	TRP	Wed, Jun 21, 2023	40.48	41.03	40.29	40.66
7823	NYSE	TRP	Tue, Jun 20, 2023	40.43	40.58	39.93	40.55
7822	NYSE	TRP	Fri, Jun 16, 2023	41.46	41.50	40.57	40.59
7821	NYSE	TRP	Thu, Jun 15, 2023	41.00	41.38	40.84	41.22
7820	NYSE	TRP	Wed, Jun 14, 2023	41.09	41.43	40.67	40.83
7819	NYSE	TRP	Tue, Jun 13, 2023	41.13	41.85	40.87	40.91
7818	NYSE	TRP	Mon, Jun 12, 2023	41.22	41.22	40.70	40.89
7817	NYSE	TRP	Fri, Jun 9, 2023	41.74	41.80	41.24	41.43
7816	NYSE	TRP	Thu, Jun 8, 2023	41.75	41.85	41.14	41.74
7815	NYSE	TRP	Wed, Jun 7, 2023	41.34	41.69	40.95	41.65
7814	NYSE	TRP	Tue, Jun 6, 2023	40.65	41.15	40.54	41.13
7813	NYSE	TRP	Mon, Jun 5, 2023	41.47	41.49	40.67	41.14
7812	NYSE	TRP	Fri, Jun 2, 2023	40.49	41.23	40.20	41.14
7811	NYSE	TRP	Thu, Jun 1, 2023	39.07	40.26	38.96	39.93
7810	NYSE	TRP	Wed, May 31, 2023	39.10	39.10	38.54	38.94
7809	NYSE	TRP	Tue, May 30, 2023	39.41	39.97	39.16	39.28
7808	NYSE	TRP	Fri, May 26, 2023	39.59	39.84	39.46	39.74
7807	NYSE	TRP	Thu, May 25, 2023	39.63	39.71	39.21	39.40
7806	NYSE	TRP	Wed, May 24, 2023	39.97	39.97	39.54	39.88
7805	NYSE	TRP	Tue, May 23, 2023	40.21	40.38	39.86	40.10
7804	NYSE	TRP	Mon, May 22, 2023	40.26	40.42	39.93	40.27
7803	NYSE	TRP	Fri, May 19, 2023	40.13	40.66	40.04	40.26
7802	NYSE	TRP	Thu, May 18, 2023	40.22	40.28	39.75	40.07
7801	NYSE	TRP	Wed, May 17, 2023	40.51	40.59	39.81	40.45
7800	NYSE	TRP	Tue, May 16, 2023	41.46	41.77	40.17	40.23
7799	NYSE	TRP	Mon, May 15, 2023	41.32	41.61	40.89	41.57
7798	NYSE	TRP	Fri, May 12, 2023	41.47	41.77	41.11	41.28
7797	NYSE	TRP	Thu, May 11, 2023	41.35	41.56	41.02	41.40
7796	NYSE	TRP	Wed, May 10, 2023	42.22	42.31	41.39	41.67
7795	NYSE	TRP	Tue, May 9, 2023	41.65	42.42	41.50	41.99
7794	NYSE	TRP	Mon, May 8, 2023	42.00	42.49	41.85	41.93
7793	NYSE	TRP	Fri, May 5, 2023	41.37	41.99	41.37	41.80
7792	NYSE	TRP	Thu, May 4, 2023	40.91	41.10	40.34	40.87
7791	NYSE	TRP	Wed, May 3, 2023	40.32	41.28	40.32	40.83
7790	NYSE	TRP	Tue, May 2, 2023	41.35	41.44	40.37	40.50
7789	NYSE	TRP	Mon, May 1, 2023	41.25	42.02	41.20	41.59
7788	NYSE	TRP	Fri, Apr 28, 2023	40.95	41.84	40.95	41.54
7787	NYSE	TRP	Thu, Apr 27, 2023	40.30	40.71	40.06	40.59
7786	NYSE	TRP	Wed, Apr 26, 2023	40.52	40.79	40.15	40.27
7785	NYSE	TRP	Tue, Apr 25, 2023	40.39	41.03	40.35	40.69
7784	NYSE	TRP	Mon, Apr 24, 2023	41.07	41.14	40.44	40.55
7783	NYSE	TRP	Fri, Apr 21, 2023	41.63	41.63	40.83	41.21
7782	NYSE	TRP	Thu, Apr 20, 2023	41.34	41.82	41.24	41.59
7781	NYSE	TRP	Wed, Apr 19, 2023	41.49	41.88	41.42	41.65
7780	NYSE	TRP	Tue, Apr 18, 2023	42.27	42.38	41.58	41.71
7779	NYSE	TRP	Mon, Apr 17, 2023	42.29	42.38	41.93	42.33
7778	NYSE	TRP	Fri, Apr 14, 2023	42.60	42.68	42.19	42.29
7777	NYSE	TRP	Thu, Apr 13, 2023	42.07	42.76	41.89	42.55
7776	NYSE	TRP	Wed, Apr 12, 2023	41.49	42.38	41.44	41.99
7775	NYSE	TRP	Tue, Apr 11, 2023	40.93	41.55	40.88	41.25
7774	NYSE	TRP	Mon, Apr 10, 2023	40.59	40.80	40.45	40.80
7773	NYSE	TRP	Thu, Apr 6, 2023	40.57	41.20	40.48	40.73
7772	NYSE	TRP	Wed, Apr 5, 2023	40.01	40.78	40.01	40.54
7771	NYSE	TRP	Tue, Apr 4, 2023	39.76	40.16	39.55	39.99
7770	NYSE	TRP	Mon, Apr 3, 2023	39.76	39.80	39.11	39.70
7769	NYSE	TRP	Fri, Mar 31, 2023	39.00	39.00	38.67	38.91
7768	NYSE	TRP	Thu, Mar 30, 2023	39.30	39.30	38.50	38.90
7767	NYSE	TRP	Wed, Mar 29, 2023	39.04	39.93	38.97	39.03
7766	NYSE	TRP	Tue, Mar 28, 2023	38.25	38.74	38.25	38.69
7765	NYSE	TRP	Mon, Mar 27, 2023	38.12	38.57	37.89	38.40
7764	NYSE	TRP	Fri, Mar 24, 2023	37.00	37.96	36.91	37.88
7763	NYSE	TRP	Thu, Mar 23, 2023	38.05	38.22	37.20	37.42
7762	NYSE	TRP	Wed, Mar 22, 2023	38.20	38.48	37.84	37.90
7761	NYSE	TRP	Tue, Mar 21, 2023	38.15	38.31	37.87	38.12
7760	NYSE	TRP	Mon, Mar 20, 2023	37.33	37.89	37.28	37.82
7759	NYSE	TRP	Fri, Mar 17, 2023	37.62	37.69	37.06	37.18
7758	NYSE	TRP	Thu, Mar 16, 2023	36.99	37.58	36.79	37.51
7757	NYSE	TRP	Wed, Mar 15, 2023	38.89	38.90	36.84	37.41
7756	NYSE	TRP	Tue, Mar 14, 2023	39.62	40.39	39.21	39.64
7755	NYSE	TRP	Mon, Mar 13, 2023	38.63	39.71	38.44	39.18
7754	NYSE	TRP	Fri, Mar 10, 2023	39.78	39.88	38.79	38.89
7753	NYSE	TRP	Thu, Mar 9, 2023	40.64	40.73	39.54	39.59
7752	NYSE	TRP	Wed, Mar 8, 2023	40.60	40.87	40.33	40.51
7751	NYSE	TRP	Tue, Mar 7, 2023	41.20	41.40	40.52	40.66
7750	NYSE	TRP	Mon, Mar 6, 2023	41.25	41.66	41.17	41.21
7749	NYSE	TRP	Fri, Mar 3, 2023	40.87	41.62	40.72	41.33
7748	NYSE	TRP	Thu, Mar 2, 2023	40.29	40.91	40.13	40.82
7747	NYSE	TRP	Wed, Mar 1, 2023	39.82	40.55	39.77	40.38
7746	NYSE	TRP	Tue, Feb 28, 2023	40.67	40.89	39.75	39.81
7745	NYSE	TRP	Mon, Feb 27, 2023	41.52	41.59	40.59	40.65
7744	NYSE	TRP	Fri, Feb 24, 2023	40.76	41.45	40.36	41.32
7743	NYSE	TRP	Thu, Feb 23, 2023	40.97	41.06	40.43	41.00
7742	NYSE	TRP	Wed, Feb 22, 2023	40.25	41.17	40.19	40.51
7741	NYSE	TRP	Tue, Feb 21, 2023	41.90	42.12	40.26	40.28
7740	NYSE	TRP	Fri, Feb 17, 2023	42.04	42.34	41.79	42.21
7739	NYSE	TRP	Thu, Feb 16, 2023	41.92	42.80	41.83	42.41
7738	NYSE	TRP	Wed, Feb 15, 2023	41.75	42.44	41.60	42.29
7737	NYSE	TRP	Tue, Feb 14, 2023	41.68	42.45	41.25	42.30
7736	NYSE	TRP	Mon, Feb 13, 2023	41.41	41.87	41.36	41.68
7735	NYSE	TRP	Fri, Feb 10, 2023	41.34	41.77	41.17	41.51
7734	NYSE	TRP	Thu, Feb 9, 2023	41.47	41.90	40.91	40.91
7733	NYSE	TRP	Wed, Feb 8, 2023	41.80	41.82	41.20	41.30
7732	NYSE	TRP	Tue, Feb 7, 2023	41.92	42.29	41.38	41.83
7731	NYSE	TRP	Mon, Feb 6, 2023	41.71	42.00	41.26	41.88
7730	NYSE	TRP	Fri, Feb 3, 2023	41.63	42.04	41.39	41.84
7729	NYSE	TRP	Thu, Feb 2, 2023	41.16	41.89	40.97	41.78
7728	NYSE	TRP	Wed, Feb 1, 2023	41.98	42.47	39.66	40.73
7727	NYSE	TRP	Tue, Jan 31, 2023	42.61	43.16	42.40	43.14
7726	NYSE	TRP	Mon, Jan 30, 2023	43.30	43.30	42.42	42.42
7725	NYSE	TRP	Fri, Jan 27, 2023	43.19	43.48	42.88	43.35
7724	NYSE	TRP	Thu, Jan 26, 2023	43.26	43.38	42.55	43.19
7723	NYSE	TRP	Wed, Jan 25, 2023	42.77	42.87	42.08	42.82
7722	NYSE	TRP	Tue, Jan 24, 2023	50.20	45.18	42.59	42.95
7721	NYSE	TRP	Mon, Jan 23, 2023	43.63	43.70	43.17	43.51
7720	NYSE	TRP	Fri, Jan 20, 2023	43.09	43.47	42.59	43.42
7719	NYSE	TRP	Thu, Jan 19, 2023	42.65	43.31	42.47	42.99
7718	NYSE	TRP	Wed, Jan 18, 2023	43.25	43.38	42.74	42.75
7717	NYSE	TRP	Tue, Jan 17, 2023	42.89	43.27	42.83	43.08
7716	NYSE	TRP	Fri, Jan 13, 2023	42.07	42.98	41.85	42.79
7715	NYSE	TRP	Thu, Jan 12, 2023	41.98	42.44	41.81	42.27
7714	NYSE	TRP	Wed, Jan 11, 2023	40.94	41.63	40.80	41.56
7713	NYSE	TRP	Tue, Jan 10, 2023	40.88	41.09	40.44	40.79
7712	NYSE	TRP	Mon, Jan 9, 2023	40.83	41.14	40.55	40.89
7711	NYSE	TRP	Fri, Jan 6, 2023	39.15	40.60	39.13	40.34
7710	NYSE	TRP	Thu, Jan 5, 2023	39.28	39.39	38.35	38.53
7709	NYSE	TRP	Wed, Jan 4, 2023	38.99	39.63	38.85	39.37
7708	NYSE	TRP	Tue, Jan 3, 2023	39.69	39.83	38.82	39.01
7707	NYSE	TRP	Fri, Dec 30, 2022	39.45	40.00	39.40	39.86
7706	NYSE	TRP	Thu, Dec 29, 2022	39.42	39.76	39.33	39.65
7705	NYSE	TRP	Wed, Dec 28, 2022	41.23	41.33	39.89	39.34
7704	NYSE	TRP	Tue, Dec 27, 2022	40.67	41.11	40.55	41.01
7703	NYSE	TRP	Fri, Dec 23, 2022	39.81	40.91	39.80	40.71
7702	NYSE	TRP	Thu, Dec 22, 2022	40.36	40.36	39.12	39.67
7701	NYSE	TRP	Wed, Dec 21, 2022	40.27	40.59	40.09	40.41
7700	NYSE	TRP	Tue, Dec 20, 2022	39.78	39.93	39.52	39.71
7699	NYSE	TRP	Mon, Dec 19, 2022	40.51	40.59	39.45	39.78
7698	NYSE	TRP	Fri, Dec 16, 2022	40.54	40.79	39.78	40.30
7697	NYSE	TRP	Thu, Dec 15, 2022	42.06	42.17	40.99	41.38
7696	NYSE	TRP	Wed, Dec 14, 2022	43.10	43.24	42.21	42.33
7695	NYSE	TRP	Tue, Dec 13, 2022	42.99	43.32	42.86	43.20
7694	NYSE	TRP	Mon, Dec 12, 2022	42.38	42.54	42.01	42.48
7693	NYSE	TRP	Fri, Dec 9, 2022	42.50	42.84	42.28	42.30
7692	NYSE	TRP	Thu, Dec 8, 2022	42.85	42.85	42.22	42.66
7691	NYSE	TRP	Wed, Dec 7, 2022	42.45	42.98	42.38	42.52
7690	NYSE	TRP	Tue, Dec 6, 2022	42.36	42.71	42.21	42.56
7689	NYSE	TRP	Mon, Dec 5, 2022	43.31	43.65	42.44	42.47
7688	NYSE	TRP	Fri, Dec 2, 2022	43.39	43.53	42.62	43.22
7687	NYSE	TRP	Thu, Dec 1, 2022	44.78	44.82	43.77	43.77
7686	NYSE	TRP	Wed, Nov 30, 2022	45.18	45.37	43.94	44.48
7685	NYSE	TRP	Tue, Nov 29, 2022	48.66	48.66	45.02	45.12
7684	NYSE	TRP	Mon, Nov 28, 2022	48.55	48.94	48.38	48.40
7683	NYSE	TRP	Fri, Nov 25, 2022	49.00	49.51	48.92	49.26
7682	NYSE	TRP	Wed, Nov 23, 2022	48.27	48.89	48.12	48.81
7681	NYSE	TRP	Tue, Nov 22, 2022	47.79	48.63	47.79	48.49
7680	NYSE	TRP	Mon, Nov 21, 2022	47.82	47.82	46.72	47.42
7679	NYSE	TRP	Fri, Nov 18, 2022	47.85	48.34	47.71	47.84
7678	NYSE	TRP	Thu, Nov 17, 2022	48.02	48.37	47.62	48.03
7677	NYSE	TRP	Wed, Nov 16, 2022	47.65	48.47	47.65	48.37
7676	NYSE	TRP	Tue, Nov 15, 2022	47.80	48.21	47.41	47.81
7675	NYSE	TRP	Mon, Nov 14, 2022	48.10	48.44	47.40	47.41
7674	NYSE	TRP	Fri, Nov 11, 2022	47.69	48.43	47.29	48.25
7673	NYSE	TRP	Thu, Nov 10, 2022	46.62	47.46	46.29	47.36
7672	NYSE	TRP	Wed, Nov 9, 2022	45.41	46.58	45.05	45.57
7671	NYSE	TRP	Tue, Nov 8, 2022	44.43	45.05	44.13	44.77
7670	NYSE	TRP	Mon, Nov 7, 2022	44.76	44.96	44.08	44.50
7669	NYSE	TRP	Fri, Nov 4, 2022	44.79	45.23	44.18	44.56
7668	NYSE	TRP	Thu, Nov 3, 2022	43.50	44.03	43.13	43.69
7667	NYSE	TRP	Wed, Nov 2, 2022	43.84	45.00	43.64	44.03
7666	NYSE	TRP	Tue, Nov 1, 2022	44.69	44.73	43.69	43.76
7665	NYSE	TRP	Mon, Oct 31, 2022	43.25	44.17	43.25	43.92
7664	NYSE	TRP	Fri, Oct 28, 2022	44.54	44.60	43.43	43.78
7663	NYSE	TRP	Thu, Oct 27, 2022	43.87	44.84	43.74	44.40
7662	NYSE	TRP	Wed, Oct 26, 2022	43.00	43.74	42.89	43.50
7661	NYSE	TRP	Tue, Oct 25, 2022	42.34	42.78	42.00	42.78
7660	NYSE	TRP	Mon, Oct 24, 2022	43.16	43.22	42.34	42.45
7659	NYSE	TRP	Fri, Oct 21, 2022	42.11	43.25	41.94	43.07
7658	NYSE	TRP	Thu, Oct 20, 2022	42.73	43.04	41.86	41.97
7657	NYSE	TRP	Wed, Oct 19, 2022	42.31	42.63	42.13	42.46
7656	NYSE	TRP	Tue, Oct 18, 2022	42.33	42.81	41.68	42.50
7655	NYSE	TRP	Mon, Oct 17, 2022	41.43	42.08	40.82	41.55
7654	NYSE	TRP	Fri, Oct 14, 2022	41.41	41.68	40.44	40.46
7653	NYSE	TRP	Thu, Oct 13, 2022	39.11	41.55	39.11	41.44
7652	NYSE	TRP	Wed, Oct 12, 2022	39.75	40.22	39.58	39.66
7651	NYSE	TRP	Tue, Oct 11, 2022	40.19	40.72	39.75	40.06
7650	NYSE	TRP	Mon, Oct 10, 2022	41.29	41.56	40.31	40.41
7649	NYSE	TRP	Fri, Oct 7, 2022	40.56	41.86	40.56	41.20
7648	NYSE	TRP	Thu, Oct 6, 2022	42.05	42.05	40.42	40.70
7647	NYSE	TRP	Wed, Oct 5, 2022	43.13	43.13	41.69	42.49
7646	NYSE	TRP	Tue, Oct 4, 2022	42.91	43.51	42.83	43.45
7645	NYSE	TRP	Mon, Oct 3, 2022	41.31	42.85	41.31	42.41
7644	NYSE	TRP	Fri, Sep 30, 2022	41.03	41.47	40.26	40.29
7643	NYSE	TRP	Thu, Sep 29, 2022	42.07	42.27	40.62	41.23
7642	NYSE	TRP	Wed, Sep 28, 2022	42.32	43.33	41.98	42.56
7641	NYSE	TRP	Tue, Sep 27, 2022	42.86	43.18	41.76	42.00
7640	NYSE	TRP	Mon, Sep 26, 2022	43.25	43.62	41.96	42.27
7639	NYSE	TRP	Fri, Sep 23, 2022	45.50	45.57	43.36	43.60
7638	NYSE	TRP	Thu, Sep 22, 2022	46.74	47.02	46.32	46.33
7637	NYSE	TRP	Wed, Sep 21, 2022	47.41	47.57	46.52	46.61
7636	NYSE	TRP	Tue, Sep 20, 2022	47.18	47.30	46.60	47.11
7635	NYSE	TRP	Mon, Sep 19, 2022	46.29	47.63	46.19	47.59
7634	NYSE	TRP	Fri, Sep 16, 2022	47.41	47.42	46.65	46.99
7633	NYSE	TRP	Thu, Sep 15, 2022	48.42	48.42	47.57	47.77
7632	NYSE	TRP	Wed, Sep 14, 2022	48.17	49.00	48.08	48.45
7631	NYSE	TRP	Tue, Sep 13, 2022	48.66	49.03	47.86	48.06
7630	NYSE	TRP	Mon, Sep 12, 2022	48.95	49.57	48.86	49.30
7629	NYSE	TRP	Fri, Sep 9, 2022	48.10	48.61	48.10	48.57
7628	NYSE	TRP	Thu, Sep 8, 2022	47.90	47.92	47.26	47.66
7627	NYSE	TRP	Wed, Sep 7, 2022	46.56	47.97	46.26	47.96
7626	NYSE	TRP	Tue, Sep 6, 2022	48.23	48.33	47.01	47.08
7625	NYSE	TRP	Fri, Sep 2, 2022	48.41	48.59	47.74	48.03
7624	NYSE	TRP	Thu, Sep 1, 2022	47.93	48.02	47.23	47.87
7623	NYSE	TRP	Wed, Aug 31, 2022	48.78	48.93	48.16	48.20
7622	NYSE	TRP	Tue, Aug 30, 2022	50.93	50.94	49.45	49.57
7621	NYSE	TRP	Mon, Aug 29, 2022	50.37	51.18	50.09	51.01
7620	NYSE	TRP	Fri, Aug 26, 2022	51.12	51.21	50.27	50.42
7619	NYSE	TRP	Thu, Aug 25, 2022	51.41	51.41	50.53	51.00
7618	NYSE	TRP	Wed, Aug 24, 2022	50.70	51.26	50.68	51.22
7617	NYSE	TRP	Tue, Aug 23, 2022	50.22	50.85	50.04	50.81
7616	NYSE	TRP	Mon, Aug 22, 2022	49.17	49.92	49.05	49.87
7615	NYSE	TRP	Fri, Aug 19, 2022	49.65	49.81	49.15	49.46
7614	NYSE	TRP	Thu, Aug 18, 2022	49.83	50.19	49.67	49.86
7613	NYSE	TRP	Wed, Aug 17, 2022	50.40	50.44	49.48	49.58
7612	NYSE	TRP	Tue, Aug 16, 2022	50.33	50.75	50.01	50.57
7611	NYSE	TRP	Mon, Aug 15, 2022	50.42	50.42	49.88	50.27
7610	NYSE	TRP	Fri, Aug 12, 2022	50.73	51.32	50.54	51.15
7609	NYSE	TRP	Thu, Aug 11, 2022	49.78	50.83	49.73	50.69
7608	NYSE	TRP	Wed, Aug 10, 2022	48.75	49.70	48.44	49.54
7607	NYSE	TRP	Tue, Aug 9, 2022	49.29	49.45	48.43	48.68
7606	NYSE	TRP	Mon, Aug 8, 2022	49.04	49.54	48.86	49.19
7605	NYSE	TRP	Fri, Aug 5, 2022	48.26	49.13	48.17	49.09
7604	NYSE	TRP	Thu, Aug 4, 2022	51.40	51.64	50.90	51.02
7603	NYSE	TRP	Wed, Aug 3, 2022	51.33	51.79	50.96	51.72
7602	NYSE	TRP	Tue, Aug 2, 2022	52.27	53.00	51.16	51.25
7601	NYSE	TRP	Mon, Aug 1, 2022	52.88	52.88	52.37	52.75
7600	NYSE	TRP	Fri, Jul 29, 2022	54.30	54.36	52.89	53.32
7599	NYSE	TRP	Thu, Jul 28, 2022	55.09	55.50	53.51	54.14
7598	NYSE	TRP	Wed, Jul 27, 2022	55.03	55.42	54.73	55.07
7597	NYSE	TRP	Tue, Jul 26, 2022	55.06	55.39	54.75	54.89
7596	NYSE	TRP	Mon, Jul 25, 2022	53.68	54.91	53.40	54.84
7595	NYSE	TRP	Fri, Jul 22, 2022	52.96	53.40	52.67	53.16
7594	NYSE	TRP	Thu, Jul 21, 2022	52.08	52.83	51.96	52.82
7593	NYSE	TRP	Wed, Jul 20, 2022	52.68	52.86	52.26	52.76
7592	NYSE	TRP	Tue, Jul 19, 2022	52.51	53.09	52.31	52.96
7591	NYSE	TRP	Mon, Jul 18, 2022	51.50	52.43	51.39	52.20
7590	NYSE	TRP	Fri, Jul 15, 2022	51.16	51.41	50.72	50.97
7589	NYSE	TRP	Thu, Jul 14, 2022	49.60	50.70	48.79	50.56
7588	NYSE	TRP	Wed, Jul 13, 2022	49.77	51.17	49.58	50.91
7587	NYSE	TRP	Tue, Jul 12, 2022	50.90	51.17	50.04	50.16
7586	NYSE	TRP	Mon, Jul 11, 2022	51.32	51.66	50.83	51.62
7585	NYSE	TRP	Fri, Jul 8, 2022	51.73	52.08	51.24	51.74
7584	NYSE	TRP	Thu, Jul 7, 2022	51.62	51.79	50.97	51.54
7583	NYSE	TRP	Wed, Jul 6, 2022	51.16	51.31	49.80	50.88
7582	NYSE	TRP	Tue, Jul 5, 2022	51.87	52.00	49.68	51.30
7581	NYSE	TRP	Fri, Jul 1, 2022	51.99	52.86	51.24	52.61
7580	NYSE	TRP	Thu, Jun 30, 2022	51.83	52.03	51.05	51.81
7579	NYSE	TRP	Wed, Jun 29, 2022	53.10	53.34	52.10	52.19
7578	NYSE	TRP	Tue, Jun 28, 2022	53.93	54.38	53.30	52.87
7577	NYSE	TRP	Mon, Jun 27, 2022	52.10	53.36	52.03	53.03
7576	NYSE	TRP	Fri, Jun 24, 2022	51.73	52.27	51.26	51.79
7575	NYSE	TRP	Thu, Jun 23, 2022	51.81	52.15	50.68	51.15
7574	NYSE	TRP	Wed, Jun 22, 2022	50.74	52.01	50.39	51.40
7573	NYSE	TRP	Tue, Jun 21, 2022	51.81	52.39	51.56	51.84
7572	NYSE	TRP	Fri, Jun 17, 2022	50.88	51.30	48.91	50.11
7571	NYSE	TRP	Thu, Jun 16, 2022	52.57	52.57	51.23	51.35
7570	NYSE	TRP	Wed, Jun 15, 2022	54.27	54.47	52.41	53.47
7569	NYSE	TRP	Tue, Jun 14, 2022	55.02	55.16	53.74	54.17
7568	NYSE	TRP	Mon, Jun 13, 2022	55.80	55.92	54.37	54.96
7567	NYSE	TRP	Fri, Jun 10, 2022	56.47	57.20	56.33	56.83
7566	NYSE	TRP	Thu, Jun 9, 2022	58.45	58.63	57.17	57.24
7565	NYSE	TRP	Wed, Jun 8, 2022	59.13	59.38	58.27	58.78
7564	NYSE	TRP	Tue, Jun 7, 2022	58.14	59.05	58.14	59.05
7563	NYSE	TRP	Mon, Jun 6, 2022	59.00	59.07	58.27	58.39
7562	NYSE	TRP	Fri, Jun 3, 2022	58.95	59.22	58.55	58.67
7561	NYSE	TRP	Thu, Jun 2, 2022	57.90	58.97	57.80	58.91
7560	NYSE	TRP	Wed, Jun 1, 2022	58.06	58.45	57.46	58.09
7559	NYSE	TRP	Tue, May 31, 2022	57.98	58.36	57.64	57.84
7558	NYSE	TRP	Fri, May 27, 2022	57.10	57.63	56.91	57.50
7557	NYSE	TRP	Thu, May 26, 2022	56.98	57.25	56.67	57.08
7556	NYSE	TRP	Wed, May 25, 2022	57.67	57.79	56.74	56.84
7555	NYSE	TRP	Tue, May 24, 2022	57.61	57.80	56.71	57.76
7554	NYSE	TRP	Mon, May 23, 2022	57.61	57.97	57.07	57.78
7553	NYSE	TRP	Fri, May 20, 2022	57.09	57.74	56.73	57.25
7552	NYSE	TRP	Thu, May 19, 2022	56.49	57.41	56.29	57.10
7551	NYSE	TRP	Wed, May 18, 2022	57.19	57.54	56.64	56.99
7550	NYSE	TRP	Tue, May 17, 2022	56.58	57.17	56.33	57.17
7549	NYSE	TRP	Mon, May 16, 2022	55.46	56.70	55.46	56.39
7548	NYSE	TRP	Fri, May 13, 2022	55.00	55.65	54.84	55.42
7547	NYSE	TRP	Thu, May 12, 2022	53.73	54.42	53.30	54.42
7546	NYSE	TRP	Wed, May 11, 2022	54.26	54.87	53.50	53.68
7545	NYSE	TRP	Tue, May 10, 2022	53.88	54.52	52.87	53.67
7544	NYSE	TRP	Mon, May 9, 2022	54.93	54.93	53.31	53.55
7543	NYSE	TRP	Fri, May 6, 2022	55.24	55.70	54.42	55.46
7542	NYSE	TRP	Thu, May 5, 2022	56.26	56.27	54.32	54.89
7541	NYSE	TRP	Wed, May 4, 2022	54.75	56.09	54.35	56.00
7540	NYSE	TRP	Tue, May 3, 2022	53.02	54.35	53.02	54.08
7539	NYSE	TRP	Mon, May 2, 2022	52.85	53.38	52.36	52.98
7538	NYSE	TRP	Fri, Apr 29, 2022	55.59	55.60	52.67	52.90
7537	NYSE	TRP	Thu, Apr 28, 2022	55.36	56.25	55.09	56.05
7536	NYSE	TRP	Wed, Apr 27, 2022	54.97	55.45	54.54	55.05
7535	NYSE	TRP	Tue, Apr 26, 2022	55.50	55.74	54.75	55.04
7534	NYSE	TRP	Mon, Apr 25, 2022	55.70	56.38	54.87	55.94
7533	NYSE	TRP	Fri, Apr 22, 2022	57.81	57.89	56.42	56.90
7532	NYSE	TRP	Thu, Apr 21, 2022	57.82	58.73	57.58	58.15
7531	NYSE	TRP	Wed, Apr 20, 2022	57.59	58.20	57.27	57.81
7530	NYSE	TRP	Tue, Apr 19, 2022	57.18	57.69	57.10	57.39
7529	NYSE	TRP	Mon, Apr 18, 2022	57.55	57.70	57.15	57.27
7528	NYSE	TRP	Thu, Apr 14, 2022	57.39	57.90	57.31	57.46
7527	NYSE	TRP	Wed, Apr 13, 2022	57.59	57.99	57.15	57.58
7526	NYSE	TRP	Tue, Apr 12, 2022	57.52	57.87	57.04	57.10
7525	NYSE	TRP	Mon, Apr 11, 2022	57.85	58.09	57.24	57.29
7524	NYSE	TRP	Fri, Apr 8, 2022	58.69	59.06	58.37	58.73
7523	NYSE	TRP	Thu, Apr 7, 2022	58.90	58.90	57.84	58.57
7522	NYSE	TRP	Wed, Apr 6, 2022	57.94	58.82	57.86	58.77
7521	NYSE	TRP	Tue, Apr 5, 2022	57.95	58.88	57.81	57.85
7520	NYSE	TRP	Mon, Apr 4, 2022	57.53	57.77	57.10	57.57
7519	NYSE	TRP	Fri, Apr 1, 2022	56.49	57.17	56.46	57.11
7518	NYSE	TRP	Thu, Mar 31, 2022	56.82	57.28	56.38	56.42
7517	NYSE	TRP	Wed, Mar 30, 2022	57.84	57.84	56.83	57.20
7516	NYSE	TRP	Tue, Mar 29, 2022	57.05	58.31	56.80	57.41
7515	NYSE	TRP	Mon, Mar 28, 2022	57.73	57.83	57.22	57.50
7514	NYSE	TRP	Fri, Mar 25, 2022	56.74	58.18	56.71	58.08
7513	NYSE	TRP	Thu, Mar 24, 2022	56.78	57.43	56.31	56.74
7512	NYSE	TRP	Wed, Mar 23, 2022	56.20	56.64	56.01	56.27
7511	NYSE	TRP	Tue, Mar 22, 2022	56.06	56.60	55.77	56.01
7510	NYSE	TRP	Mon, Mar 21, 2022	55.02	56.19	54.91	56.06
7509	NYSE	TRP	Fri, Mar 18, 2022	54.68	54.98	54.35	54.67
7508	NYSE	TRP	Thu, Mar 17, 2022	54.03	55.13	53.86	54.60
7507	NYSE	TRP	Wed, Mar 16, 2022	54.73	54.76	53.14	53.62
7506	NYSE	TRP	Tue, Mar 15, 2022	52.97	54.47	52.66	54.30
7505	NYSE	TRP	Mon, Mar 14, 2022	54.37	54.63	53.52	53.59
7504	NYSE	TRP	Fri, Mar 11, 2022	56.02	56.39	54.67	54.68
7503	NYSE	TRP	Thu, Mar 10, 2022	55.94	56.56	55.70	56.12
7502	NYSE	TRP	Wed, Mar 9, 2022	55.85	56.50	55.37	55.66
7501	NYSE	TRP	Tue, Mar 8, 2022	56.10	56.88	55.60	55.90
7500	NYSE	TRP	Mon, Mar 7, 2022	56.45	56.84	55.59	55.75
7499	NYSE	TRP	Fri, Mar 4, 2022	54.90	56.53	54.88	56.39
7498	NYSE	TRP	Thu, Mar 3, 2022	54.99	55.71	54.91	55.39
7497	NYSE	TRP	Wed, Mar 2, 2022	53.95	55.19	53.80	55.03
7496	NYSE	TRP	Tue, Mar 1, 2022	53.80	54.27	53.08	53.43
7495	NYSE	TRP	Mon, Feb 28, 2022	52.38	53.73	52.30	53.71
7494	NYSE	TRP	Fri, Feb 25, 2022	51.56	52.58	51.43	52.54
7493	NYSE	TRP	Thu, Feb 24, 2022	51.92	51.93	51.02	51.41
7492	NYSE	TRP	Wed, Feb 23, 2022	52.22	52.55	51.94	52.23
7491	NYSE	TRP	Tue, Feb 22, 2022	52.64	52.92	51.33	51.88
7490	NYSE	TRP	Fri, Feb 18, 2022	52.28	52.51	52.00	52.45
7489	NYSE	TRP	Thu, Feb 17, 2022	52.25	52.93	52.10	52.41
7488	NYSE	TRP	Wed, Feb 16, 2022	52.45	52.72	51.90	52.49
7487	NYSE	TRP	Tue, Feb 15, 2022	52.19	52.82	51.92	52.72
7486	NYSE	TRP	Mon, Feb 14, 2022	52.39	52.50	51.54	52.32
7485	NYSE	TRP	Fri, Feb 11, 2022	51.71	52.83	51.52	52.48
7484	NYSE	TRP	Thu, Feb 10, 2022	51.87	52.30	51.45	51.52
7483	NYSE	TRP	Wed, Feb 9, 2022	51.50	52.00	51.36	51.98
7482	NYSE	TRP	Tue, Feb 8, 2022	50.96	51.50	50.76	51.31
7481	NYSE	TRP	Mon, Feb 7, 2022	50.58	51.37	50.45	51.30
7480	NYSE	TRP	Fri, Feb 4, 2022	50.81	51.12	50.38	50.57
7479	NYSE	TRP	Thu, Feb 3, 2022	51.12	51.28	50.73	50.76
7478	NYSE	TRP	Wed, Feb 2, 2022	50.76	51.55	50.71	51.36
7477	NYSE	TRP	Tue, Feb 1, 2022	51.59	51.72	50.70	50.72
7476	NYSE	TRP	Mon, Jan 31, 2022	51.47	52.01	51.20	51.65
7475	NYSE	TRP	Fri, Jan 28, 2022	50.67	51.41	50.55	51.37
7474	NYSE	TRP	Thu, Jan 27, 2022	51.08	51.47	50.22	50.79
7473	NYSE	TRP	Wed, Jan 26, 2022	50.74	51.49	50.37	50.55
7472	NYSE	TRP	Tue, Jan 25, 2022	49.35	50.61	48.68	50.23
7471	NYSE	TRP	Mon, Jan 24, 2022	49.35	49.92	48.28	49.37
7470	NYSE	TRP	Fri, Jan 21, 2022	50.71	50.88	49.94	50.09
7469	NYSE	TRP	Thu, Jan 20, 2022	50.83	51.49	50.73	51.00
7468	NYSE	TRP	Wed, Jan 19, 2022	50.64	50.94	49.76	50.91
7467	NYSE	TRP	Tue, Jan 18, 2022	50.31	50.62	49.83	50.52
7466	NYSE	TRP	Fri, Jan 14, 2022	50.17	50.36	49.40	50.02
7465	NYSE	TRP	Thu, Jan 13, 2022	50.89	51.38	50.72	50.90
7464	NYSE	TRP	Wed, Jan 12, 2022	50.24	50.75	50.08	50.70
7463	NYSE	TRP	Tue, Jan 11, 2022	49.32	50.15	48.98	49.99
7462	NYSE	TRP	Mon, Jan 10, 2022	48.85	49.25	48.33	49.23
7461	NYSE	TRP	Fri, Jan 7, 2022	47.69	48.87	47.52	48.81
7460	NYSE	TRP	Thu, Jan 6, 2022	46.98	47.71	46.71	47.66
7459	NYSE	TRP	Wed, Jan 5, 2022	47.21	48.13	46.86	46.88
7458	NYSE	TRP	Tue, Jan 4, 2022	47.02	47.37	46.74	47.02
7457	NYSE	TRP	Mon, Jan 3, 2022	46.61	47.20	46.44	47.02
7456	NYSE	TRP	Fri, Dec 31, 2021	46.14	46.64	46.14	46.54
7455	NYSE	TRP	Thu, Dec 30, 2021	46.49	46.71	46.03	46.21
7454	NYSE	TRP	Wed, Dec 29, 2021	47.41	47.54	46.68	46.53
7453	NYSE	TRP	Tue, Dec 28, 2021	47.64	47.77	47.33	47.45
7452	NYSE	TRP	Mon, Dec 27, 2021	47.17	47.59	46.81	47.57
7451	NYSE	TRP	Thu, Dec 23, 2021	47.00	47.55	46.93	47.10
7450	NYSE	TRP	Wed, Dec 22, 2021	46.08	46.74	45.92	46.67
7449	NYSE	TRP	Tue, Dec 21, 2021	45.75	46.26	45.74	46.05
7448	NYSE	TRP	Mon, Dec 20, 2021	45.03	45.61	44.77	45.52
7447	NYSE	TRP	Fri, Dec 17, 2021	45.23	45.98	45.23	45.54
7446	NYSE	TRP	Thu, Dec 16, 2021	45.84	46.31	45.75	45.84
7445	NYSE	TRP	Wed, Dec 15, 2021	45.43	45.63	45.09	45.47
7444	NYSE	TRP	Tue, Dec 14, 2021	45.79	45.85	45.48	45.66
7443	NYSE	TRP	Mon, Dec 13, 2021	45.31	45.92	45.31	45.76
7442	NYSE	TRP	Fri, Dec 10, 2021	46.01	46.01	45.37	45.62
7441	NYSE	TRP	Thu, Dec 9, 2021	46.38	46.44	45.62	45.64
7440	NYSE	TRP	Wed, Dec 8, 2021	47.33	47.33	46.55	46.57
7439	NYSE	TRP	Tue, Dec 7, 2021	46.58	47.36	46.54	47.15
7438	NYSE	TRP	Mon, Dec 6, 2021	46.46	46.48	45.94	46.17
7437	NYSE	TRP	Fri, Dec 3, 2021	46.34	46.59	45.79	46.01
7436	NYSE	TRP	Thu, Dec 2, 2021	45.58	46.31	45.44	46.00
7435	NYSE	TRP	Wed, Dec 1, 2021	47.42	47.68	45.52	45.55
7434	NYSE	TRP	Tue, Nov 30, 2021	47.44	47.46	46.58	46.91
7433	NYSE	TRP	Mon, Nov 29, 2021	48.41	48.55	47.62	47.87
7432	NYSE	TRP	Fri, Nov 26, 2021	47.56	48.27	47.13	48.14
7431	NYSE	TRP	Wed, Nov 24, 2021	48.46	48.79	48.08	48.68
7430	NYSE	TRP	Tue, Nov 23, 2021	47.88	48.60	47.81	48.56
7429	NYSE	TRP	Mon, Nov 22, 2021	47.40	47.91	47.23	47.76
7428	NYSE	TRP	Fri, Nov 19, 2021	47.88	48.03	47.23	47.63
7427	NYSE	TRP	Thu, Nov 18, 2021	48.32	48.56	47.90	48.17
7426	NYSE	TRP	Wed, Nov 17, 2021	48.50	49.03	48.24	48.42
7425	NYSE	TRP	Tue, Nov 16, 2021	49.52	49.69	48.64	48.79
7424	NYSE	TRP	Mon, Nov 15, 2021	49.73	49.83	49.24	49.56
7423	NYSE	TRP	Fri, Nov 12, 2021	49.33	49.76	49.19	49.65
7422	NYSE	TRP	Thu, Nov 11, 2021	50.07	50.08	49.38	49.54
7421	NYSE	TRP	Wed, Nov 10, 2021	50.60	50.89	49.83	50.06
7420	NYSE	TRP	Tue, Nov 9, 2021	50.74	51.09	50.28	50.51
7419	NYSE	TRP	Mon, Nov 8, 2021	51.44	51.44	50.24	50.61
7418	NYSE	TRP	Fri, Nov 5, 2021	53.64	53.68	51.42	51.45
7417	NYSE	TRP	Thu, Nov 4, 2021	54.06	54.26	53.19	53.51
7416	NYSE	TRP	Wed, Nov 3, 2021	53.82	54.06	53.67	53.95
7415	NYSE	TRP	Tue, Nov 2, 2021	54.38	54.38	53.82	54.22
7414	NYSE	TRP	Mon, Nov 1, 2021	54.46	54.71	54.10	54.50
7413	NYSE	TRP	Fri, Oct 29, 2021	54.46	54.46	53.79	54.10
7412	NYSE	TRP	Thu, Oct 28, 2021	54.33	54.75	53.90	54.68
7411	NYSE	TRP	Wed, Oct 27, 2021	54.26	54.86	54.20	54.46
7410	NYSE	TRP	Tue, Oct 26, 2021	54.96	54.99	54.44	54.45
7409	NYSE	TRP	Mon, Oct 25, 2021	55.23	55.23	54.40	54.78
7408	NYSE	TRP	Fri, Oct 22, 2021	54.76	55.06	54.43	55.00
7407	NYSE	TRP	Thu, Oct 21, 2021	55.00	55.34	54.25	54.59
7406	NYSE	TRP	Wed, Oct 20, 2021	54.41	55.20	54.25	55.15
7405	NYSE	TRP	Tue, Oct 19, 2021	53.85	54.57	53.75	54.44
7404	NYSE	TRP	Mon, Oct 18, 2021	53.69	53.96	53.45	53.68
7403	NYSE	TRP	Fri, Oct 15, 2021	52.72	53.71	52.70	53.68
7402	NYSE	TRP	Thu, Oct 14, 2021	51.99	52.60	51.91	52.56
7401	NYSE	TRP	Wed, Oct 13, 2021	51.12	51.59	50.97	51.59
7400	NYSE	TRP	Tue, Oct 12, 2021	49.84	51.43	49.84	51.25
7399	NYSE	TRP	Mon, Oct 11, 2021	50.23	50.37	49.87	49.90
7398	NYSE	TRP	Fri, Oct 8, 2021	49.40	49.92	49.14	49.81
7397	NYSE	TRP	Thu, Oct 7, 2021	48.68	49.28	48.67	49.16
7396	NYSE	TRP	Wed, Oct 6, 2021	48.30	48.66	47.73	48.58
7395	NYSE	TRP	Tue, Oct 5, 2021	49.44	49.47	48.62	48.78
7394	NYSE	TRP	Mon, Oct 4, 2021	48.80	49.64	48.73	49.16
7393	NYSE	TRP	Fri, Oct 1, 2021	48.51	48.92	47.88	48.65
7392	NYSE	TRP	Thu, Sep 30, 2021	48.28	48.69	48.03	48.09
7391	NYSE	TRP	Wed, Sep 29, 2021	48.34	48.50	48.04	48.13
7390	NYSE	TRP	Tue, Sep 28, 2021	50.45	50.49	49.01	48.33
7389	NYSE	TRP	Mon, Sep 27, 2021	50.00	50.71	49.93	50.43
7388	NYSE	TRP	Fri, Sep 24, 2021	49.09	49.72	49.05	49.67
7387	NYSE	TRP	Thu, Sep 23, 2021	48.67	49.37	48.59	49.23
7386	NYSE	TRP	Wed, Sep 22, 2021	48.60	49.00	48.38	48.39
7385	NYSE	TRP	Tue, Sep 21, 2021	48.16	48.82	48.02	48.16
7384	NYSE	TRP	Mon, Sep 20, 2021	48.30	48.78	47.47	47.85
7383	NYSE	TRP	Fri, Sep 17, 2021	49.02	49.34	48.77	49.16
7382	NYSE	TRP	Thu, Sep 16, 2021	49.64	49.88	49.24	49.25
7381	NYSE	TRP	Wed, Sep 15, 2021	49.26	49.78	49.22	49.73
7380	NYSE	TRP	Tue, Sep 14, 2021	49.52	49.76	48.92	49.01
7379	NYSE	TRP	Mon, Sep 13, 2021	48.55	49.73	48.45	49.66
7378	NYSE	TRP	Fri, Sep 10, 2021	48.53	48.60	47.96	48.18
7377	NYSE	TRP	Thu, Sep 9, 2021	48.56	48.61	48.12	48.18
7376	NYSE	TRP	Wed, Sep 8, 2021	48.38	48.96	48.29	48.66
7375	NYSE	TRP	Tue, Sep 7, 2021	48.20	48.47	48.18	48.28
7374	NYSE	TRP	Fri, Sep 3, 2021	48.22	48.40	48.04	48.34
7373	NYSE	TRP	Thu, Sep 2, 2021	47.87	48.18	47.70	48.17
7372	NYSE	TRP	Wed, Sep 1, 2021	47.69	47.95	47.54	47.61
7371	NYSE	TRP	Tue, Aug 31, 2021	47.40	47.57	46.98	47.48
7370	NYSE	TRP	Mon, Aug 30, 2021	47.52	47.73	47.34	47.52
7369	NYSE	TRP	Fri, Aug 27, 2021	46.79	47.54	46.78	47.38
7368	NYSE	TRP	Thu, Aug 26, 2021	46.87	47.01	46.60	46.65
7367	NYSE	TRP	Wed, Aug 25, 2021	46.98	47.23	46.68	47.06
7366	NYSE	TRP	Tue, Aug 24, 2021	46.85	47.10	46.53	46.90
7365	NYSE	TRP	Mon, Aug 23, 2021	46.46	46.76	46.22	46.73
7364	NYSE	TRP	Fri, Aug 20, 2021	45.01	45.83	44.83	45.80
7363	NYSE	TRP	Thu, Aug 19, 2021	46.28	46.31	45.34	45.72
7362	NYSE	TRP	Wed, Aug 18, 2021	47.65	47.73	46.89	46.92
7361	NYSE	TRP	Tue, Aug 17, 2021	47.92	47.99	47.24	47.65
7360	NYSE	TRP	Mon, Aug 16, 2021	47.76	48.13	47.48	48.10
7359	NYSE	TRP	Fri, Aug 13, 2021	48.09	48.20	47.60	48.04
7358	NYSE	TRP	Thu, Aug 12, 2021	48.80	48.94	48.05	48.12
7357	NYSE	TRP	Wed, Aug 11, 2021	48.43	48.92	48.43	48.77
7356	NYSE	TRP	Tue, Aug 10, 2021	48.20	48.45	47.98	48.41
7355	NYSE	TRP	Mon, Aug 9, 2021	48.62	48.67	47.97	48.00
7354	NYSE	TRP	Fri, Aug 6, 2021	48.90	48.97	48.44	48.79
7353	NYSE	TRP	Thu, Aug 5, 2021	48.87	49.00	48.57	48.78
7352	NYSE	TRP	Wed, Aug 4, 2021	48.48	48.96	48.30	48.53
7351	NYSE	TRP	Tue, Aug 3, 2021	48.30	48.93	48.12	48.78
7350	NYSE	TRP	Mon, Aug 2, 2021	48.87	49.12	48.21	48.31
7349	NYSE	TRP	Fri, Jul 30, 2021	49.21	49.27	48.25	48.73
7348	NYSE	TRP	Thu, Jul 29, 2021	49.96	50.01	49.06	49.29
7347	NYSE	TRP	Wed, Jul 28, 2021	49.01	49.56	48.68	49.36
7346	NYSE	TRP	Tue, Jul 27, 2021	48.83	49.19	48.46	48.95
7345	NYSE	TRP	Mon, Jul 26, 2021	48.48	48.99	48.39	48.86
7344	NYSE	TRP	Fri, Jul 23, 2021	48.78	48.79	48.42	48.54
7343	NYSE	TRP	Thu, Jul 22, 2021	48.59	48.86	48.34	48.59
7342	NYSE	TRP	Wed, Jul 21, 2021	47.97	48.68	47.97	48.47
7341	NYSE	TRP	Tue, Jul 20, 2021	46.99	47.72	46.46	47.62
7340	NYSE	TRP	Mon, Jul 19, 2021	48.09	48.14	46.75	47.25
7339	NYSE	TRP	Fri, Jul 16, 2021	49.30	49.58	48.83	48.89
7338	NYSE	TRP	Thu, Jul 15, 2021	49.00	49.32	48.82	49.06
7337	NYSE	TRP	Wed, Jul 14, 2021	50.12	50.13	49.13	49.27
7336	NYSE	TRP	Tue, Jul 13, 2021	49.97	50.11	49.64	49.86
7335	NYSE	TRP	Mon, Jul 12, 2021	50.20	50.39	49.88	50.09
7334	NYSE	TRP	Fri, Jul 9, 2021	49.68	50.36	49.68	50.23
7333	NYSE	TRP	Thu, Jul 8, 2021	49.15	49.66	49.04	49.51
7332	NYSE	TRP	Wed, Jul 7, 2021	49.65	50.12	49.65	49.76
7331	NYSE	TRP	Tue, Jul 6, 2021	50.01	50.02	48.89	49.66
7330	NYSE	TRP	Fri, Jul 2, 2021	49.96	50.22	49.47	50.01
7329	NYSE	TRP	Thu, Jul 1, 2021	50.00	50.07	49.55	49.80
7328	NYSE	TRP	Wed, Jun 30, 2021	49.41	49.77	49.21	49.52
7327	NYSE	TRP	Tue, Jun 29, 2021	49.87	49.87	49.25	49.43
7326	NYSE	TRP	Mon, Jun 28, 2021	51.17	51.17	50.37	49.74
7325	NYSE	TRP	Fri, Jun 25, 2021	51.21	51.34	50.89	51.24
7324	NYSE	TRP	Thu, Jun 24, 2021	51.23	51.32	50.83	51.15
7323	NYSE	TRP	Wed, Jun 23, 2021	51.80	51.80	51.01	51.01
7322	NYSE	TRP	Tue, Jun 22, 2021	51.70	51.70	50.94	51.43
7321	NYSE	TRP	Mon, Jun 21, 2021	51.72	52.08	51.55	51.71
7320	NYSE	TRP	Fri, Jun 18, 2021	52.17	52.19	51.37	51.41
7319	NYSE	TRP	Thu, Jun 17, 2021	52.78	53.08	52.14	52.72
7318	NYSE	TRP	Wed, Jun 16, 2021	53.21	53.65	52.83	52.85
7317	NYSE	TRP	Tue, Jun 15, 2021	52.90	53.36	52.75	53.15
7316	NYSE	TRP	Mon, Jun 14, 2021	53.24	53.56	52.47	52.78
7315	NYSE	TRP	Fri, Jun 11, 2021	53.08	53.30	52.95	53.20
7314	NYSE	TRP	Thu, Jun 10, 2021	53.48	53.60	53.00	53.07
7313	NYSE	TRP	Wed, Jun 9, 2021	53.12	53.48	53.12	53.21
7312	NYSE	TRP	Tue, Jun 8, 2021	52.99	53.16	52.64	52.90
7311	NYSE	TRP	Mon, Jun 7, 2021	52.61	53.24	52.61	53.00
7310	NYSE	TRP	Fri, Jun 4, 2021	51.99	52.67	51.99	52.51
7309	NYSE	TRP	Thu, Jun 3, 2021	51.68	51.82	51.35	51.77
7308	NYSE	TRP	Wed, Jun 2, 2021	51.68	51.92	51.35	51.81
7307	NYSE	TRP	Tue, Jun 1, 2021	51.55	51.93	51.23	51.43
7306	NYSE	TRP	Fri, May 28, 2021	50.99	51.30	50.93	51.06
7305	NYSE	TRP	Thu, May 27, 2021	50.98	51.36	50.79	51.08
7304	NYSE	TRP	Wed, May 26, 2021	50.37	51.02	50.22	50.91
7303	NYSE	TRP	Tue, May 25, 2021	50.45	50.76	50.24	50.35
7302	NYSE	TRP	Mon, May 24, 2021	50.15	50.88	50.12	50.62
7301	NYSE	TRP	Fri, May 21, 2021	50.52	50.62	49.86	50.15
7300	NYSE	TRP	Thu, May 20, 2021	49.72	50.49	49.33	50.35
7299	NYSE	TRP	Wed, May 19, 2021	49.95	50.12	49.36	49.63
7298	NYSE	TRP	Tue, May 18, 2021	51.00	51.01	50.32	50.47
7297	NYSE	TRP	Mon, May 17, 2021	50.24	50.88	50.20	50.87
7296	NYSE	TRP	Fri, May 14, 2021	50.11	50.75	50.09	50.52
7295	NYSE	TRP	Thu, May 13, 2021	49.69	49.98	49.28	49.63
7294	NYSE	TRP	Wed, May 12, 2021	50.83	50.93	49.94	50.03
7293	NYSE	TRP	Tue, May 11, 2021	50.79	51.28	50.53	50.79
7292	NYSE	TRP	Mon, May 10, 2021	51.28	51.92	51.04	51.19
7291	NYSE	TRP	Fri, May 7, 2021	50.18	51.22	50.01	50.95
7290	NYSE	TRP	Thu, May 6, 2021	50.42	50.81	50.24	50.78
7289	NYSE	TRP	Wed, May 5, 2021	49.90	50.32	49.84	50.21
7288	NYSE	TRP	Tue, May 4, 2021	49.88	50.29	49.53	49.57
7287	NYSE	TRP	Mon, May 3, 2021	49.57	49.98	49.44	49.84
7286	NYSE	TRP	Fri, Apr 30, 2021	49.50	49.68	49.13	49.47
7285	NYSE	TRP	Thu, Apr 29, 2021	49.65	49.85	49.46	49.64
7284	NYSE	TRP	Wed, Apr 28, 2021	49.02	49.46	48.80	49.34
7283	NYSE	TRP	Tue, Apr 27, 2021	47.97	48.78	47.82	48.71
7282	NYSE	TRP	Mon, Apr 26, 2021	47.63	47.84	47.37	47.82
7281	NYSE	TRP	Fri, Apr 23, 2021	47.38	47.62	47.14	47.51
7280	NYSE	TRP	Thu, Apr 22, 2021	47.88	47.96	47.27	47.28
7279	NYSE	TRP	Wed, Apr 21, 2021	47.12	47.94	47.05	47.86
7278	NYSE	TRP	Tue, Apr 20, 2021	47.51	47.61	47.05	47.29
7277	NYSE	TRP	Mon, Apr 19, 2021	47.89	48.03	47.38	47.60
7276	NYSE	TRP	Fri, Apr 16, 2021	48.10	48.15	47.64	47.65
7275	NYSE	TRP	Thu, Apr 15, 2021	47.40	48.05	47.40	47.92
7274	NYSE	TRP	Wed, Apr 14, 2021	47.15	47.60	46.98	47.35
7273	NYSE	TRP	Tue, Apr 13, 2021	46.97	47.18	46.66	47.00
7272	NYSE	TRP	Mon, Apr 12, 2021	46.83	47.33	46.63	46.86
7271	NYSE	TRP	Fri, Apr 9, 2021	47.03	47.16	46.64	46.82
7270	NYSE	TRP	Thu, Apr 8, 2021	47.08	47.21	46.77	47.05
7269	NYSE	TRP	Wed, Apr 7, 2021	46.95	47.31	46.87	47.16
7268	NYSE	TRP	Tue, Apr 6, 2021	46.97	47.15	46.72	46.95
7267	NYSE	TRP	Mon, Apr 5, 2021	46.83	47.09	46.36	46.97
7266	NYSE	TRP	Thu, Apr 1, 2021	45.98	46.81	45.63	46.81
7265	NYSE	TRP	Wed, Mar 31, 2021	46.31	46.54	45.64	45.75
7264	NYSE	TRP	Tue, Mar 30, 2021	46.78	47.12	45.99	46.23
7263	NYSE	TRP	Mon, Mar 29, 2021	47.72	47.91	47.07	47.05
7262	NYSE	TRP	Fri, Mar 26, 2021	47.37	48.07	47.14	47.73
7261	NYSE	TRP	Thu, Mar 25, 2021	46.27	47.18	46.27	47.00
7260	NYSE	TRP	Wed, Mar 24, 2021	45.69	46.96	45.62	46.67
7259	NYSE	TRP	Tue, Mar 23, 2021	45.32	46.03	44.97	45.42
7258	NYSE	TRP	Mon, Mar 22, 2021	45.64	45.78	45.42	45.52
7257	NYSE	TRP	Fri, Mar 19, 2021	45.43	45.94	45.18	45.67
7256	NYSE	TRP	Thu, Mar 18, 2021	46.48	46.84	45.43	45.50
7255	NYSE	TRP	Wed, Mar 17, 2021	46.84	47.05	46.50	46.80
7254	NYSE	TRP	Tue, Mar 16, 2021	47.00	47.39	46.71	46.90
7253	NYSE	TRP	Mon, Mar 15, 2021	46.86	47.22	46.57	47.14
7252	NYSE	TRP	Fri, Mar 12, 2021	46.64	46.85	46.18	46.70
7251	NYSE	TRP	Thu, Mar 11, 2021	46.15	46.60	45.91	46.56
7250	NYSE	TRP	Wed, Mar 10, 2021	45.51	46.21	45.08	46.03
7249	NYSE	TRP	Tue, Mar 9, 2021	45.93	46.03	45.26	45.33
7248	NYSE	TRP	Mon, Mar 8, 2021	45.34	45.94	44.67	45.65
7247	NYSE	TRP	Fri, Mar 5, 2021	44.82	45.23	44.25	45.03
7246	NYSE	TRP	Thu, Mar 4, 2021	44.30	45.21	43.92	44.31
7245	NYSE	TRP	Wed, Mar 3, 2021	43.25	44.44	42.99	44.04
7244	NYSE	TRP	Tue, Mar 2, 2021	42.64	43.80	42.61	43.32
7243	NYSE	TRP	Mon, Mar 1, 2021	42.34	43.02	42.17	42.54
7242	NYSE	TRP	Fri, Feb 26, 2021	43.00	43.05	41.89	41.93
7241	NYSE	TRP	Thu, Feb 25, 2021	45.01	45.07	43.11	43.15
7240	NYSE	TRP	Wed, Feb 24, 2021	44.54	45.14	43.87	44.91
7239	NYSE	TRP	Tue, Feb 23, 2021	45.20	45.34	44.24	44.48
7238	NYSE	TRP	Mon, Feb 22, 2021	44.53	45.39	44.36	45.06
7237	NYSE	TRP	Fri, Feb 19, 2021	45.29	45.43	44.67	44.68
7236	NYSE	TRP	Thu, Feb 18, 2021	44.76	45.69	44.24	44.95
7235	NYSE	TRP	Wed, Feb 17, 2021	44.51	44.89	44.19	44.55
7234	NYSE	TRP	Tue, Feb 16, 2021	45.00	45.05	44.46	44.55
7233	NYSE	TRP	Fri, Feb 12, 2021	43.23	44.56	43.07	44.53
7232	NYSE	TRP	Thu, Feb 11, 2021	42.83	43.44	42.83	43.40
7231	NYSE	TRP	Wed, Feb 10, 2021	42.85	43.15	42.56	42.88
7230	NYSE	TRP	Tue, Feb 9, 2021	43.08	43.17	42.63	42.68
7229	NYSE	TRP	Mon, Feb 8, 2021	43.37	43.81	42.85	43.16
7228	NYSE	TRP	Fri, Feb 5, 2021	43.50	43.50	42.96	43.13
7227	NYSE	TRP	Thu, Feb 4, 2021	42.89	43.09	42.28	43.00
7226	NYSE	TRP	Wed, Feb 3, 2021	42.99	43.01	42.19	42.72
7225	NYSE	TRP	Tue, Feb 2, 2021	43.70	43.79	42.97	43.05
7224	NYSE	TRP	Mon, Feb 1, 2021	43.36	43.53	42.71	43.13
7223	NYSE	TRP	Fri, Jan 29, 2021	43.22	43.71	42.75	42.93
7222	NYSE	TRP	Thu, Jan 28, 2021	42.95	43.86	42.45	43.64
7221	NYSE	TRP	Wed, Jan 27, 2021	43.61	43.70	42.50	42.70
7220	NYSE	TRP	Tue, Jan 26, 2021	44.24	44.47	43.46	43.68
7219	NYSE	TRP	Mon, Jan 25, 2021	44.45	44.45	43.80	43.93
7218	NYSE	TRP	Fri, Jan 22, 2021	44.66	44.66	44.18	44.35
7217	NYSE	TRP	Thu, Jan 21, 2021	44.38	45.61	44.23	45.29
7216	NYSE	TRP	Wed, Jan 20, 2021	44.35	44.61	43.94	44.25
7215	NYSE	TRP	Tue, Jan 19, 2021	42.29	44.76	42.02	44.43
7214	NYSE	TRP	Fri, Jan 15, 2021	43.91	44.43	43.43	44.41
7213	NYSE	TRP	Thu, Jan 14, 2021	43.24	44.38	43.21	44.28
7212	NYSE	TRP	Wed, Jan 13, 2021	42.56	43.34	42.36	43.22
7211	NYSE	TRP	Tue, Jan 12, 2021	42.14	42.62	41.69	42.41
7210	NYSE	TRP	Mon, Jan 11, 2021	42.00	42.19	41.70	42.17
7209	NYSE	TRP	Fri, Jan 8, 2021	43.11	43.19	42.29	42.50
7208	NYSE	TRP	Thu, Jan 7, 2021	41.85	43.05	41.21	42.86
7207	NYSE	TRP	Wed, Jan 6, 2021	42.46	42.55	41.45	41.69
7206	NYSE	TRP	Tue, Jan 5, 2021	41.06	42.85	41.03	42.31
7205	NYSE	TRP	Mon, Jan 4, 2021	41.29	41.36	40.17	40.84
7204	NYSE	TRP	Thu, Dec 31, 2020	40.18	41.12	40.11	40.72
7203	NYSE	TRP	Wed, Dec 30, 2020	40.54	40.70	40.16	40.18
7202	NYSE	TRP	Tue, Dec 29, 2020	41.30	41.54	41.00	40.43
7201	NYSE	TRP	Mon, Dec 28, 2020	41.48	41.80	40.47	40.82
7200	NYSE	TRP	Thu, Dec 24, 2020	41.06	41.46	41.06	41.34
7199	NYSE	TRP	Wed, Dec 23, 2020	41.00	41.51	40.83	41.07
7198	NYSE	TRP	Tue, Dec 22, 2020	41.20	41.20	40.61	40.74
7197	NYSE	TRP	Mon, Dec 21, 2020	41.99	42.18	41.09	41.24
7196	NYSE	TRP	Fri, Dec 18, 2020	43.69	43.71	42.87	42.92
7195	NYSE	TRP	Thu, Dec 17, 2020	44.58	44.63	43.50	43.57
7194	NYSE	TRP	Wed, Dec 16, 2020	44.75	44.95	43.98	44.24
7193	NYSE	TRP	Tue, Dec 15, 2020	44.50	45.02	44.20	44.88
7192	NYSE	TRP	Mon, Dec 14, 2020	45.71	45.80	44.14	44.21
7191	NYSE	TRP	Fri, Dec 11, 2020	45.50	45.58	45.01	45.39
7190	NYSE	TRP	Thu, Dec 10, 2020	45.31	45.81	45.24	45.74
7189	NYSE	TRP	Wed, Dec 9, 2020	45.50	45.71	44.85	45.20
7188	NYSE	TRP	Tue, Dec 8, 2020	45.27	45.72	45.06	45.10
7187	NYSE	TRP	Mon, Dec 7, 2020	45.91	45.91	44.89	45.47
7186	NYSE	TRP	Fri, Dec 4, 2020	45.55	46.23	45.53	46.06
7185	NYSE	TRP	Thu, Dec 3, 2020	45.09	45.56	44.99	45.18
7184	NYSE	TRP	Wed, Dec 2, 2020	44.59	44.99	44.33	44.99
7183	NYSE	TRP	Tue, Dec 1, 2020	44.59	44.79	43.94	44.51
7182	NYSE	TRP	Mon, Nov 30, 2020	45.10	45.52	43.91	43.93
7181	NYSE	TRP	Fri, Nov 27, 2020	45.08	45.65	45.08	45.27
7180	NYSE	TRP	Wed, Nov 25, 2020	44.99	45.23	44.81	45.08
7179	NYSE	TRP	Tue, Nov 24, 2020	44.49	45.41	44.02	45.02
7178	NYSE	TRP	Mon, Nov 23, 2020	43.36	43.83	43.21	43.71
7177	NYSE	TRP	Fri, Nov 20, 2020	42.57	43.13	42.15	42.95
7176	NYSE	TRP	Thu, Nov 19, 2020	41.71	42.57	41.44	42.46
7175	NYSE	TRP	Wed, Nov 18, 2020	43.30	43.48	41.81	41.83
7174	NYSE	TRP	Tue, Nov 17, 2020	42.86	43.09	42.10	43.04
7173	NYSE	TRP	Mon, Nov 16, 2020	42.59	43.43	42.26	43.05
7172	NYSE	TRP	Fri, Nov 13, 2020	41.19	41.85	41.08	41.72
7171	NYSE	TRP	Thu, Nov 12, 2020	42.29	42.29	40.71	40.88
7170	NYSE	TRP	Wed, Nov 11, 2020	43.01	43.13	42.37	42.50
7169	NYSE	TRP	Tue, Nov 10, 2020	41.41	42.90	41.17	42.69
7168	NYSE	TRP	Mon, Nov 9, 2020	41.13	41.94	40.12	41.01
7167	NYSE	TRP	Fri, Nov 6, 2020	39.99	40.34	38.80	38.83
7166	NYSE	TRP	Thu, Nov 5, 2020	40.59	41.18	39.93	40.05
7165	NYSE	TRP	Wed, Nov 4, 2020	40.17	41.21	39.74	39.98
7164	NYSE	TRP	Tue, Nov 3, 2020	39.57	40.11	39.53	39.87
7163	NYSE	TRP	Mon, Nov 2, 2020	39.96	39.96	38.91	38.96
7162	NYSE	TRP	Fri, Oct 30, 2020	39.48	39.67	39.01	39.46
7161	NYSE	TRP	Thu, Oct 29, 2020	39.97	40.39	39.50	39.67
7160	NYSE	TRP	Wed, Oct 28, 2020	40.90	41.11	40.12	40.15
7159	NYSE	TRP	Tue, Oct 27, 2020	41.31	41.88	41.00	41.66
7158	NYSE	TRP	Mon, Oct 26, 2020	41.75	41.89	40.98	41.47
7157	NYSE	TRP	Fri, Oct 23, 2020	42.69	42.81	41.96	42.18
7156	NYSE	TRP	Thu, Oct 22, 2020	42.09	42.69	42.03	42.36
7155	NYSE	TRP	Wed, Oct 21, 2020	42.70	42.75	42.11	42.15
7154	NYSE	TRP	Tue, Oct 20, 2020	42.52	43.21	42.22	42.97
7153	NYSE	TRP	Mon, Oct 19, 2020	43.31	43.38	42.06	42.16
7152	NYSE	TRP	Fri, Oct 16, 2020	43.60	43.68	43.02	43.03
7151	NYSE	TRP	Thu, Oct 15, 2020	42.78	43.93	42.71	43.78
7150	NYSE	TRP	Wed, Oct 14, 2020	43.62	44.24	43.40	43.42
7149	NYSE	TRP	Tue, Oct 13, 2020	43.33	43.92	43.33	43.62
7148	NYSE	TRP	Mon, Oct 12, 2020	43.82	43.85	42.93	43.36
7147	NYSE	TRP	Fri, Oct 9, 2020	44.08	44.32	43.61	43.78
7146	NYSE	TRP	Thu, Oct 8, 2020	42.32	43.94	42.32	43.91
7145	NYSE	TRP	Wed, Oct 7, 2020	41.30	42.05	41.16	41.96
7144	NYSE	TRP	Tue, Oct 6, 2020	42.66	42.67	40.92	41.37
7143	NYSE	TRP	Mon, Oct 5, 2020	42.36	42.36	41.36	42.15
7142	NYSE	TRP	Fri, Oct 2, 2020	41.30	42.05	41.05	42.01
7141	NYSE	TRP	Thu, Oct 1, 2020	41.89	42.20	41.37	41.68
7140	NYSE	TRP	Wed, Sep 30, 2020	43.42	43.64	41.98	42.02
7139	NYSE	TRP	Tue, Sep 29, 2020	43.54	43.78	42.81	43.26
7138	NYSE	TRP	Mon, Sep 28, 2020	45.00	45.29	44.13	43.62
7137	NYSE	TRP	Fri, Sep 25, 2020	43.70	44.63	43.58	44.60
7136	NYSE	TRP	Thu, Sep 24, 2020	43.68	44.26	43.43	43.92
7135	NYSE	TRP	Wed, Sep 23, 2020	45.96	46.03	43.88	43.89
7134	NYSE	TRP	Tue, Sep 22, 2020	44.93	46.17	44.84	46.06
7133	NYSE	TRP	Mon, Sep 21, 2020	45.27	45.60	43.82	44.66
7132	NYSE	TRP	Fri, Sep 18, 2020	45.50	45.93	45.18	45.85
7131	NYSE	TRP	Thu, Sep 17, 2020	45.00	45.62	44.64	45.56
7130	NYSE	TRP	Wed, Sep 16, 2020	45.80	45.99	45.19	45.26
7129	NYSE	TRP	Tue, Sep 15, 2020	45.80	46.25	45.35	45.46
7128	NYSE	TRP	Mon, Sep 14, 2020	46.11	46.13	45.44	45.48
7127	NYSE	TRP	Fri, Sep 11, 2020	45.67	46.10	45.36	45.81
7126	NYSE	TRP	Thu, Sep 10, 2020	46.45	46.50	45.48	45.48
7125	NYSE	TRP	Wed, Sep 9, 2020	45.70	46.77	45.65	46.29
7124	NYSE	TRP	Tue, Sep 8, 2020	45.00	45.64	44.79	45.03
7123	NYSE	TRP	Fri, Sep 4, 2020	46.62	46.73	45.29	45.58
7122	NYSE	TRP	Thu, Sep 3, 2020	46.50	46.96	46.18	46.50
7121	NYSE	TRP	Wed, Sep 2, 2020	46.66	47.35	46.54	46.81
7120	NYSE	TRP	Tue, Sep 1, 2020	46.71	47.06	46.36	46.63
7119	NYSE	TRP	Mon, Aug 31, 2020	47.52	47.52	46.59	46.66
7118	NYSE	TRP	Fri, Aug 28, 2020	48.08	48.08	47.35	47.50
7117	NYSE	TRP	Thu, Aug 27, 2020	47.99	48.33	47.28	47.77
7116	NYSE	TRP	Wed, Aug 26, 2020	48.38	48.43	47.76	47.82
7115	NYSE	TRP	Tue, Aug 25, 2020	49.46	49.51	48.45	48.55
7114	NYSE	TRP	Mon, Aug 24, 2020	49.92	49.95	49.08	49.18
7113	NYSE	TRP	Fri, Aug 21, 2020	49.04	49.74	48.71	49.55
7112	NYSE	TRP	Thu, Aug 20, 2020	49.16	49.44	48.90	49.25
7111	NYSE	TRP	Wed, Aug 19, 2020	49.42	49.71	49.13	49.23
7110	NYSE	TRP	Tue, Aug 18, 2020	49.55	49.59	49.10	49.39
7109	NYSE	TRP	Mon, Aug 17, 2020	49.06	49.47	48.87	49.32
7108	NYSE	TRP	Fri, Aug 14, 2020	48.73	49.48	48.54	48.88
7107	NYSE	TRP	Thu, Aug 13, 2020	49.28	49.50	48.94	48.98
7106	NYSE	TRP	Wed, Aug 12, 2020	49.53	49.69	49.04	49.42
7105	NYSE	TRP	Tue, Aug 11, 2020	49.19	49.80	48.63	48.93
7104	NYSE	TRP	Mon, Aug 10, 2020	48.21	48.88	48.07	48.79
7103	NYSE	TRP	Fri, Aug 7, 2020	48.00	48.15	47.68	48.00
7102	NYSE	TRP	Thu, Aug 6, 2020	47.90	48.20	47.69	48.16
7101	NYSE	TRP	Wed, Aug 5, 2020	47.72	48.36	47.65	47.80
7100	NYSE	TRP	Tue, Aug 4, 2020	45.40	47.63	45.36	47.51
7099	NYSE	TRP	Mon, Aug 3, 2020	45.62	45.82	45.04	45.13
7098	NYSE	TRP	Fri, Jul 31, 2020	45.67	45.67	44.70	45.60
7097	NYSE	TRP	Thu, Jul 30, 2020	45.12	45.53	44.77	45.50
7096	NYSE	TRP	Wed, Jul 29, 2020	45.06	46.10	44.72	46.07
7095	NYSE	TRP	Tue, Jul 28, 2020	44.87	45.31	44.58	45.02
7094	NYSE	TRP	Mon, Jul 27, 2020	44.66	44.89	44.25	44.86
7093	NYSE	TRP	Fri, Jul 24, 2020	44.57	44.75	44.41	44.60
7092	NYSE	TRP	Thu, Jul 23, 2020	44.71	44.96	44.45	44.62
7091	NYSE	TRP	Wed, Jul 22, 2020	44.61	45.06	44.32	44.96
7090	NYSE	TRP	Tue, Jul 21, 2020	44.38	45.26	44.38	44.80
7089	NYSE	TRP	Mon, Jul 20, 2020	44.60	44.94	43.84	43.91
7088	NYSE	TRP	Fri, Jul 17, 2020	44.76	45.11	44.31	44.56
7087	NYSE	TRP	Thu, Jul 16, 2020	44.42	45.12	44.23	44.69
7086	NYSE	TRP	Wed, Jul 15, 2020	44.24	44.98	44.24	44.51
7085	NYSE	TRP	Tue, Jul 14, 2020	42.06	43.76	42.01	43.67
7084	NYSE	TRP	Mon, Jul 13, 2020	42.00	42.58	41.77	42.20
7083	NYSE	TRP	Fri, Jul 10, 2020	41.07	41.81	41.07	41.77
7082	NYSE	TRP	Thu, Jul 9, 2020	41.99	41.99	40.88	41.16
7081	NYSE	TRP	Wed, Jul 8, 2020	42.01	42.42	41.60	41.96
7080	NYSE	TRP	Tue, Jul 7, 2020	41.92	42.31	41.51	41.79
7079	NYSE	TRP	Mon, Jul 6, 2020	43.26	43.43	42.41	42.49
7078	NYSE	TRP	Thu, Jul 2, 2020	42.96	43.64	42.83	42.90
7077	NYSE	TRP	Wed, Jul 1, 2020	42.94	43.32	42.19	42.30
7076	NYSE	TRP	Tue, Jun 30, 2020	41.68	43.06	41.63	42.86
7075	NYSE	TRP	Mon, Jun 29, 2020	41.30	42.18	41.22	42.06
7074	NYSE	TRP	Fri, Jun 26, 2020	42.78	42.87	41.58	41.18
7073	NYSE	TRP	Thu, Jun 25, 2020	43.02	43.46	42.50	42.91
7072	NYSE	TRP	Wed, Jun 24, 2020	44.08	44.47	42.48	43.14
7071	NYSE	TRP	Tue, Jun 23, 2020	44.86	45.00	44.34	44.56
7070	NYSE	TRP	Mon, Jun 22, 2020	43.50	44.17	43.26	44.05
7069	NYSE	TRP	Fri, Jun 19, 2020	44.92	44.92	43.59	43.59
7068	NYSE	TRP	Thu, Jun 18, 2020	43.75	44.72	43.73	44.23
7067	NYSE	TRP	Wed, Jun 17, 2020	44.87	44.90	44.04	44.05
7066	NYSE	TRP	Tue, Jun 16, 2020	44.82	45.35	44.17	44.74
7065	NYSE	TRP	Mon, Jun 15, 2020	42.34	44.24	42.24	43.78
7064	NYSE	TRP	Fri, Jun 12, 2020	43.77	44.10	42.57	43.35
7063	NYSE	TRP	Thu, Jun 11, 2020	44.16	44.27	42.67	42.72
7062	NYSE	TRP	Wed, Jun 10, 2020	46.62	46.62	45.43	45.43
7061	NYSE	TRP	Tue, Jun 9, 2020	47.69	47.69	46.53	46.69
7060	NYSE	TRP	Mon, Jun 8, 2020	47.67	48.35	47.26	48.34
7059	NYSE	TRP	Fri, Jun 5, 2020	47.05	47.65	46.45	47.00
7058	NYSE	TRP	Thu, Jun 4, 2020	45.73	46.26	45.60	45.91
7057	NYSE	TRP	Wed, Jun 3, 2020	45.92	46.22	45.56	45.97
7056	NYSE	TRP	Tue, Jun 2, 2020	45.18	45.89	45.04	45.44
7055	NYSE	TRP	Mon, Jun 1, 2020	45.16	45.93	44.75	44.91
7054	NYSE	TRP	Fri, May 29, 2020	44.57	45.32	43.72	45.01
7053	NYSE	TRP	Thu, May 28, 2020	44.55	44.91	44.21	44.54
7052	NYSE	TRP	Wed, May 27, 2020	44.00	44.19	42.66	44.09
7051	NYSE	TRP	Tue, May 26, 2020	43.28	43.94	42.89	43.69
7050	NYSE	TRP	Fri, May 22, 2020	41.21	42.60	40.86	42.11
7049	NYSE	TRP	Thu, May 21, 2020	42.97	42.97	41.49	41.51
7048	NYSE	TRP	Wed, May 20, 2020	44.47	44.65	42.89	42.93
7047	NYSE	TRP	Tue, May 19, 2020	45.30	45.50	43.97	43.97
7046	NYSE	TRP	Mon, May 18, 2020	46.24	46.24	44.72	44.79
7045	NYSE	TRP	Fri, May 15, 2020	44.08	44.89	43.85	44.51
7044	NYSE	TRP	Thu, May 14, 2020	43.41	44.05	42.63	44.00
7043	NYSE	TRP	Wed, May 13, 2020	45.66	46.04	43.92	44.13
7042	NYSE	TRP	Tue, May 12, 2020	47.08	47.50	45.78	45.78
7041	NYSE	TRP	Mon, May 11, 2020	45.85	47.11	45.55	46.92
7040	NYSE	TRP	Fri, May 8, 2020	46.69	46.88	45.74	46.07
7039	NYSE	TRP	Thu, May 7, 2020	48.12	48.21	45.76	45.82
7038	NYSE	TRP	Wed, May 6, 2020	47.08	47.60	46.94	47.18
7037	NYSE	TRP	Tue, May 5, 2020	46.99	47.54	46.51	47.29
7036	NYSE	TRP	Mon, May 4, 2020	44.10	46.12	44.10	45.95
7035	NYSE	TRP	Fri, May 1, 2020	45.36	46.48	45.16	45.18
7034	NYSE	TRP	Thu, Apr 30, 2020	48.39	48.51	46.03	46.36
7033	NYSE	TRP	Wed, Apr 29, 2020	47.30	48.72	47.30	48.60
7032	NYSE	TRP	Tue, Apr 28, 2020	46.33	47.05	46.19	46.47
7031	NYSE	TRP	Mon, Apr 27, 2020	45.68	46.13	45.38	45.79
7030	NYSE	TRP	Fri, Apr 24, 2020	45.73	46.18	45.36	45.80
7029	NYSE	TRP	Thu, Apr 23, 2020	45.13	45.77	44.78	45.46
7028	NYSE	TRP	Wed, Apr 22, 2020	45.15	45.50	44.11	44.64
7027	NYSE	TRP	Tue, Apr 21, 2020	42.77	44.63	42.77	44.40
7026	NYSE	TRP	Mon, Apr 20, 2020	44.21	45.39	43.46	44.86
7025	NYSE	TRP	Fri, Apr 17, 2020	45.73	45.90	44.42	45.09
7024	NYSE	TRP	Thu, Apr 16, 2020	46.18	46.67	44.39	44.40
7023	NYSE	TRP	Wed, Apr 15, 2020	46.69	46.89	45.75	46.08
7022	NYSE	TRP	Tue, Apr 14, 2020	48.53	48.53	47.46	47.98
7021	NYSE	TRP	Mon, Apr 13, 2020	47.38	48.31	47.19	47.90
7020	NYSE	TRP	Thu, Apr 9, 2020	46.97	48.67	46.38	47.40
7019	NYSE	TRP	Wed, Apr 8, 2020	45.94	47.19	45.75	46.03
7018	NYSE	TRP	Tue, Apr 7, 2020	46.46	46.57	44.45	45.82
7017	NYSE	TRP	Mon, Apr 6, 2020	44.41	45.20	43.18	44.95
7016	NYSE	TRP	Fri, Apr 3, 2020	42.68	43.35	41.44	42.86
7015	NYSE	TRP	Thu, Apr 2, 2020	41.10	43.72	40.94	42.21
7014	NYSE	TRP	Wed, Apr 1, 2020	42.91	43.72	40.13	40.81
7013	NYSE	TRP	Tue, Mar 31, 2020	42.58	44.88	42.06	44.30
7012	NYSE	TRP	Mon, Mar 30, 2020	40.88	41.93	39.68	41.18
7011	NYSE	TRP	Fri, Mar 27, 2020	41.95	43.13	41.29	41.12
7010	NYSE	TRP	Thu, Mar 26, 2020	41.42	44.14	41.19	43.39
7009	NYSE	TRP	Wed, Mar 25, 2020	38.66	43.10	37.69	41.31
7008	NYSE	TRP	Tue, Mar 24, 2020	34.87	38.58	33.44	38.31
7007	NYSE	TRP	Mon, Mar 23, 2020	36.24	37.36	32.52	33.51
7006	NYSE	TRP	Fri, Mar 20, 2020	37.55	41.37	36.13	36.22
7005	NYSE	TRP	Thu, Mar 19, 2020	34.40	38.15	33.95	37.08
7004	NYSE	TRP	Wed, Mar 18, 2020	35.88	37.12	32.37	34.34
7003	NYSE	TRP	Tue, Mar 17, 2020	38.99	45.11	37.41	38.14
7002	NYSE	TRP	Mon, Mar 16, 2020	37.44	41.47	34.83	38.43
7001	NYSE	TRP	Fri, Mar 13, 2020	38.38	42.49	37.34	42.36
7000	NYSE	TRP	Thu, Mar 12, 2020	41.76	42.06	35.70	35.98
6999	NYSE	TRP	Wed, Mar 11, 2020	46.01	47.23	45.43	45.92
6998	NYSE	TRP	Tue, Mar 10, 2020	48.08	48.48	44.70	47.44
6997	NYSE	TRP	Mon, Mar 9, 2020	45.34	49.92	44.94	46.99
6996	NYSE	TRP	Fri, Mar 6, 2020	53.38	54.09	52.81	54.03
6995	NYSE	TRP	Thu, Mar 5, 2020	54.20	55.25	53.92	54.63
6994	NYSE	TRP	Wed, Mar 4, 2020	53.81	54.93	53.81	54.72
6993	NYSE	TRP	Tue, Mar 3, 2020	53.66	54.64	52.97	53.03
6992	NYSE	TRP	Mon, Mar 2, 2020	52.55	53.67	51.98	53.25
6991	NYSE	TRP	Fri, Feb 28, 2020	52.13	52.70	50.86	52.35
6990	NYSE	TRP	Thu, Feb 27, 2020	55.27	55.86	53.35	53.46
6989	NYSE	TRP	Wed, Feb 26, 2020	55.95	56.47	55.41	55.82
6988	NYSE	TRP	Tue, Feb 25, 2020	56.61	56.84	55.81	55.84
6987	NYSE	TRP	Mon, Feb 24, 2020	56.48	56.99	55.86	56.54
6986	NYSE	TRP	Fri, Feb 21, 2020	57.20	57.92	57.15	57.42
6985	NYSE	TRP	Thu, Feb 20, 2020	57.22	57.70	57.18	57.35
6984	NYSE	TRP	Wed, Feb 19, 2020	56.75	57.49	56.63	57.22
6983	NYSE	TRP	Tue, Feb 18, 2020	56.05	56.84	55.99	56.61
6982	NYSE	TRP	Fri, Feb 14, 2020	55.75	56.38	55.59	56.35
6981	NYSE	TRP	Thu, Feb 13, 2020	55.25	55.77	54.85	55.61
6980	NYSE	TRP	Wed, Feb 12, 2020	55.46	55.78	55.24	55.70
6979	NYSE	TRP	Tue, Feb 11, 2020	55.47	55.65	55.25	55.36
6978	NYSE	TRP	Mon, Feb 10, 2020	55.03	55.39	54.95	55.25
6977	NYSE	TRP	Fri, Feb 7, 2020	55.02	55.63	54.95	55.07
6976	NYSE	TRP	Thu, Feb 6, 2020	54.61	55.15	54.51	55.04
6975	NYSE	TRP	Wed, Feb 5, 2020	54.95	54.95	54.24	54.64
6974	NYSE	TRP	Tue, Feb 4, 2020	54.87	55.01	54.63	54.72
6973	NYSE	TRP	Mon, Feb 3, 2020	54.85	54.94	54.12	54.42
6972	NYSE	TRP	Fri, Jan 31, 2020	54.73	55.12	54.69	54.82
6971	NYSE	TRP	Thu, Jan 30, 2020	54.88	55.34	54.69	55.18
6970	NYSE	TRP	Wed, Jan 29, 2020	55.62	55.70	55.32	55.35
6969	NYSE	TRP	Tue, Jan 28, 2020	55.08	55.60	54.65	55.50
6968	NYSE	TRP	Mon, Jan 27, 2020	54.36	55.07	54.26	54.86
6967	NYSE	TRP	Fri, Jan 24, 2020	54.85	55.10	54.63	55.01
6966	NYSE	TRP	Thu, Jan 23, 2020	54.13	54.96	53.90	54.83
6965	NYSE	TRP	Wed, Jan 22, 2020	54.59	54.64	53.93	54.20
6964	NYSE	TRP	Tue, Jan 21, 2020	54.23	54.68	54.21	54.55
6963	NYSE	TRP	Fri, Jan 17, 2020	53.84	54.31	53.63	54.27
6962	NYSE	TRP	Thu, Jan 16, 2020	53.40	53.80	53.36	53.77
6961	NYSE	TRP	Wed, Jan 15, 2020	52.75	53.44	52.70	53.40
6960	NYSE	TRP	Tue, Jan 14, 2020	52.63	52.82	52.42	52.76
6959	NYSE	TRP	Mon, Jan 13, 2020	52.57	52.80	52.25	52.71
6958	NYSE	TRP	Fri, Jan 10, 2020	52.84	52.84	52.28	52.40
6957	NYSE	TRP	Thu, Jan 9, 2020	52.94	52.94	52.35	52.88
6956	NYSE	TRP	Wed, Jan 8, 2020	52.96	53.08	52.72	52.94
6955	NYSE	TRP	Tue, Jan 7, 2020	53.31	53.31	52.48	52.81
6954	NYSE	TRP	Mon, Jan 6, 2020	52.68	53.33	52.68	53.27
6953	NYSE	TRP	Fri, Jan 3, 2020	52.68	52.98	52.35	52.91
6952	NYSE	TRP	Thu, Jan 2, 2020	53.30	53.41	52.34	52.70
6951	NYSE	TRP	Tue, Dec 31, 2019	52.59	53.31	52.53	53.31
6950	NYSE	TRP	Mon, Dec 30, 2019	53.59	53.72	52.45	52.67
6949	NYSE	TRP	Fri, Dec 27, 2019	53.84	53.95	53.49	53.78
6948	NYSE	TRP	Thu, Dec 26, 2019	53.12	53.86	53.02	53.84
6947	NYSE	TRP	Tue, Dec 24, 2019	53.25	53.25	52.91	53.01
6946	NYSE	TRP	Mon, Dec 23, 2019	53.01	53.31	52.78	53.23
6945	NYSE	TRP	Fri, Dec 20, 2019	52.40	53.08	52.24	53.01
6944	NYSE	TRP	Thu, Dec 19, 2019	52.41	52.71	52.33	52.57
6943	NYSE	TRP	Wed, Dec 18, 2019	52.13	52.59	52.13	52.54
6942	NYSE	TRP	Tue, Dec 17, 2019	51.75	52.43	51.72	52.05
6941	NYSE	TRP	Mon, Dec 16, 2019	51.34	51.81	51.16	51.66
6940	NYSE	TRP	Fri, Dec 13, 2019	51.35	51.43	50.81	50.93
6939	NYSE	TRP	Thu, Dec 12, 2019	51.53	51.97	51.27	51.38
6938	NYSE	TRP	Wed, Dec 11, 2019	51.45	52.04	51.26	51.67
6937	NYSE	TRP	Tue, Dec 10, 2019	50.96	51.67	50.95	51.45
6936	NYSE	TRP	Mon, Dec 9, 2019	50.75	51.07	50.52	51.06
6935	NYSE	TRP	Fri, Dec 6, 2019	50.78	51.03	50.67	50.75
6934	NYSE	TRP	Thu, Dec 5, 2019	50.47	50.79	50.25	50.73
6933	NYSE	TRP	Wed, Dec 4, 2019	50.48	50.71	50.31	50.32
6932	NYSE	TRP	Tue, Dec 3, 2019	50.26	50.44	49.97	50.15
6931	NYSE	TRP	Mon, Dec 2, 2019	50.92	50.92	49.99	50.47
6930	NYSE	TRP	Fri, Nov 29, 2019	50.82	51.04	50.63	50.93
6929	NYSE	TRP	Wed, Nov 27, 2019	50.74	51.06	50.46	51.04
6928	NYSE	TRP	Tue, Nov 26, 2019	51.01	51.22	50.62	50.83
6927	NYSE	TRP	Mon, Nov 25, 2019	50.92	51.03	50.78	50.97
6926	NYSE	TRP	Fri, Nov 22, 2019	51.35	51.54	50.70	50.72
6925	NYSE	TRP	Thu, Nov 21, 2019	51.09	51.22	50.70	51.20
6924	NYSE	TRP	Wed, Nov 20, 2019	51.09	51.25	50.69	51.04
6923	NYSE	TRP	Tue, Nov 19, 2019	51.42	51.75	51.19	51.24
6922	NYSE	TRP	Mon, Nov 18, 2019	51.35	51.58	51.16	51.44
6921	NYSE	TRP	Fri, Nov 15, 2019	50.98	51.72	50.96	51.39
6920	NYSE	TRP	Thu, Nov 14, 2019	51.10	51.23	50.51	50.96
6919	NYSE	TRP	Wed, Nov 13, 2019	51.05	51.49	50.87	50.99
6918	NYSE	TRP	Tue, Nov 12, 2019	50.52	51.26	50.41	51.20
6917	NYSE	TRP	Mon, Nov 11, 2019	50.26	50.80	50.18	50.43
6916	NYSE	TRP	Fri, Nov 8, 2019	49.53	50.54	49.26	50.31
6915	NYSE	TRP	Thu, Nov 7, 2019	50.50	50.50	48.81	49.68
6914	NYSE	TRP	Wed, Nov 6, 2019	49.70	50.74	49.70	50.35
6913	NYSE	TRP	Tue, Nov 5, 2019	50.69	50.88	49.04	49.70
6912	NYSE	TRP	Mon, Nov 4, 2019	51.07	51.15	50.38	50.56
6911	NYSE	TRP	Fri, Nov 1, 2019	50.36	51.75	50.36	51.12
6910	NYSE	TRP	Thu, Oct 31, 2019	50.36	50.63	50.01	50.33
6909	NYSE	TRP	Wed, Oct 30, 2019	50.46	50.64	50.08	50.43
6908	NYSE	TRP	Tue, Oct 29, 2019	50.66	50.80	50.28	50.47
6907	NYSE	TRP	Mon, Oct 28, 2019	51.32	51.32	50.72	50.85
6906	NYSE	TRP	Fri, Oct 25, 2019	51.27	51.50	50.87	51.08
6905	NYSE	TRP	Thu, Oct 24, 2019	51.79	51.80	51.28	51.40
6904	NYSE	TRP	Wed, Oct 23, 2019	51.47	51.80	51.45	51.61
6903	NYSE	TRP	Tue, Oct 22, 2019	51.97	52.25	51.48	51.50
6902	NYSE	TRP	Mon, Oct 21, 2019	51.53	51.89	51.49	51.88
6901	NYSE	TRP	Fri, Oct 18, 2019	51.59	51.69	51.29	51.46
6900	NYSE	TRP	Thu, Oct 17, 2019	51.35	51.90	51.16	51.47
6899	NYSE	TRP	Wed, Oct 16, 2019	50.93	51.21	50.79	51.19
6898	NYSE	TRP	Tue, Oct 15, 2019	51.00	51.48	50.97	50.99
6897	NYSE	TRP	Mon, Oct 14, 2019	51.06	51.25	50.83	50.97
6896	NYSE	TRP	Fri, Oct 11, 2019	51.64	51.88	51.11	51.17
6895	NYSE	TRP	Thu, Oct 10, 2019	51.32	51.33	50.70	51.27
6894	NYSE	TRP	Wed, Oct 9, 2019	50.94	51.63	50.90	51.39
6893	NYSE	TRP	Tue, Oct 8, 2019	51.44	51.44	50.60	50.78
6892	NYSE	TRP	Mon, Oct 7, 2019	51.34	51.71	51.12	51.50
6891	NYSE	TRP	Fri, Oct 4, 2019	50.83	51.46	50.83	51.41
6890	NYSE	TRP	Thu, Oct 3, 2019	50.72	50.86	49.99	50.85
6889	NYSE	TRP	Wed, Oct 2, 2019	51.27	51.36	50.46	50.74
6888	NYSE	TRP	Tue, Oct 1, 2019	51.66	51.88	51.28	51.47
6887	NYSE	TRP	Mon, Sep 30, 2019	51.68	52.33	51.67	51.79
6886	NYSE	TRP	Fri, Sep 27, 2019	52.02	52.11	51.47	51.70
6885	NYSE	TRP	Thu, Sep 26, 2019	52.04	52.28	51.75	51.70
6884	NYSE	TRP	Wed, Sep 25, 2019	51.62	52.02	51.43	51.88
6883	NYSE	TRP	Tue, Sep 24, 2019	52.13	52.22	51.61	51.88
6882	NYSE	TRP	Mon, Sep 23, 2019	51.75	52.18	51.60	52.01
6881	NYSE	TRP	Fri, Sep 20, 2019	50.91	51.75	50.80	51.70
6880	NYSE	TRP	Thu, Sep 19, 2019	51.05	51.07	50.62	50.92
6879	NYSE	TRP	Wed, Sep 18, 2019	50.50	51.11	50.42	50.70
6878	NYSE	TRP	Tue, Sep 17, 2019	49.94	50.80	49.91	50.50
6877	NYSE	TRP	Mon, Sep 16, 2019	50.63	50.90	49.69	49.99
6876	NYSE	TRP	Fri, Sep 13, 2019	49.89	50.32	49.58	49.79
6875	NYSE	TRP	Thu, Sep 12, 2019	49.99	50.31	49.77	49.89
6874	NYSE	TRP	Wed, Sep 11, 2019	51.05	51.06	49.99	50.09
6873	NYSE	TRP	Tue, Sep 10, 2019	51.11	51.19	50.46	51.01
6872	NYSE	TRP	Mon, Sep 9, 2019	51.34	51.56	50.96	51.18
6871	NYSE	TRP	Fri, Sep 6, 2019	51.37	51.47	50.74	51.06
6870	NYSE	TRP	Thu, Sep 5, 2019	51.95	52.47	51.25	51.34
6869	NYSE	TRP	Wed, Sep 4, 2019	52.32	52.69	51.84	51.94
6868	NYSE	TRP	Tue, Sep 3, 2019	50.80	52.09	50.74	51.90
6867	NYSE	TRP	Fri, Aug 30, 2019	51.00	51.27	50.64	51.24
6866	NYSE	TRP	Thu, Aug 29, 2019	50.41	51.10	50.33	50.75
6865	NYSE	TRP	Wed, Aug 28, 2019	49.29	50.32	49.29	50.13
6864	NYSE	TRP	Tue, Aug 27, 2019	49.05	49.43	48.66	49.28
6863	NYSE	TRP	Mon, Aug 26, 2019	48.60	48.94	48.43	48.82
6862	NYSE	TRP	Fri, Aug 23, 2019	48.42	49.15	48.24	48.41
6861	NYSE	TRP	Thu, Aug 22, 2019	49.02	49.04	48.37	48.69
6860	NYSE	TRP	Wed, Aug 21, 2019	48.37	48.91	48.37	48.86
6859	NYSE	TRP	Tue, Aug 20, 2019	48.80	48.80	47.96	48.12
6858	NYSE	TRP	Mon, Aug 19, 2019	48.77	48.86	48.56	48.59
6857	NYSE	TRP	Fri, Aug 16, 2019	47.89	48.44	47.78	48.40
6856	NYSE	TRP	Thu, Aug 15, 2019	47.68	48.02	47.41	47.76
6855	NYSE	TRP	Wed, Aug 14, 2019	48.73	49.08	47.72	47.76
6854	NYSE	TRP	Tue, Aug 13, 2019	48.13	49.56	48.01	49.48
6853	NYSE	TRP	Mon, Aug 12, 2019	48.12	48.69	48.01	48.26
6852	NYSE	TRP	Fri, Aug 9, 2019	48.17	48.61	47.93	48.10
6851	NYSE	TRP	Thu, Aug 8, 2019	47.79	48.28	47.77	48.10
6850	NYSE	TRP	Wed, Aug 7, 2019	47.62	47.96	47.22	47.80
6849	NYSE	TRP	Tue, Aug 6, 2019	47.97	48.55	47.28	48.09
6848	NYSE	TRP	Mon, Aug 5, 2019	48.23	48.31	47.57	47.83
6847	NYSE	TRP	Fri, Aug 2, 2019	49.10	49.65	48.06	48.59
6846	NYSE	TRP	Thu, Aug 1, 2019	48.86	49.97	48.53	49.07
6845	NYSE	TRP	Wed, Jul 31, 2019	49.21	49.86	48.47	48.96
6844	NYSE	TRP	Tue, Jul 30, 2019	49.38	49.42	48.96	49.14
6843	NYSE	TRP	Mon, Jul 29, 2019	49.22	49.53	49.07	49.46
6842	NYSE	TRP	Fri, Jul 26, 2019	49.74	49.99	48.88	48.99
6841	NYSE	TRP	Thu, Jul 25, 2019	49.61	49.79	49.14	49.66
6840	NYSE	TRP	Wed, Jul 24, 2019	50.40	50.40	49.40	49.64
6839	NYSE	TRP	Tue, Jul 23, 2019	50.75	50.84	50.20	50.31
6838	NYSE	TRP	Mon, Jul 22, 2019	50.65	51.01	50.51	50.72
6837	NYSE	TRP	Fri, Jul 19, 2019	50.19	50.63	50.15	50.53
6836	NYSE	TRP	Thu, Jul 18, 2019	50.25	50.46	49.77	50.43
6835	NYSE	TRP	Wed, Jul 17, 2019	50.55	50.74	50.04	50.22
6834	NYSE	TRP	Tue, Jul 16, 2019	50.39	50.65	50.16	50.34
6833	NYSE	TRP	Mon, Jul 15, 2019	50.65	50.89	50.33	50.49
6832	NYSE	TRP	Fri, Jul 12, 2019	51.13	51.36	50.49	50.66
6831	NYSE	TRP	Thu, Jul 11, 2019	50.95	51.36	50.79	51.16
6830	NYSE	TRP	Wed, Jul 10, 2019	50.35	51.02	50.27	50.90
6829	NYSE	TRP	Tue, Jul 9, 2019	49.29	50.27	49.29	50.02
6828	NYSE	TRP	Mon, Jul 8, 2019	49.75	49.75	49.46	49.51
6827	NYSE	TRP	Fri, Jul 5, 2019	50.10	50.19	49.21	49.84
6826	NYSE	TRP	Wed, Jul 3, 2019	49.32	50.33	49.32	50.28
6825	NYSE	TRP	Tue, Jul 2, 2019	49.71	49.78	49.22	49.29
6824	NYSE	TRP	Mon, Jul 1, 2019	49.78	49.87	49.37	49.44
6823	NYSE	TRP	Fri, Jun 28, 2019	49.03	49.61	49.03	49.52
6822	NYSE	TRP	Thu, Jun 27, 2019	49.09	49.29	48.75	49.03
6821	NYSE	TRP	Wed, Jun 26, 2019	49.57	49.92	49.05	48.91
6820	NYSE	TRP	Tue, Jun 25, 2019	49.59	49.84	49.27	49.34
6819	NYSE	TRP	Mon, Jun 24, 2019	50.03	50.16	49.49	49.59
6818	NYSE	TRP	Fri, Jun 21, 2019	49.92	50.00	49.73	49.80
6817	NYSE	TRP	Thu, Jun 20, 2019	50.16	50.47	49.82	49.96
6816	NYSE	TRP	Wed, Jun 19, 2019	49.47	49.73	49.08	49.68
6815	NYSE	TRP	Tue, Jun 18, 2019	48.94	49.57	48.92	49.32
6814	NYSE	TRP	Mon, Jun 17, 2019	48.82	49.06	48.63	48.73
6813	NYSE	TRP	Fri, Jun 14, 2019	49.04	49.06	48.66	48.94
6812	NYSE	TRP	Thu, Jun 13, 2019	49.17	49.31	48.66	49.12
6811	NYSE	TRP	Wed, Jun 12, 2019	49.54	49.54	48.61	48.92
6810	NYSE	TRP	Tue, Jun 11, 2019	50.00	50.01	49.49	49.66
6809	NYSE	TRP	Mon, Jun 10, 2019	50.25	50.25	49.47	49.76
6808	NYSE	TRP	Fri, Jun 7, 2019	49.75	50.24	49.59	50.16
6807	NYSE	TRP	Thu, Jun 6, 2019	49.35	49.87	49.35	49.44
6806	NYSE	TRP	Wed, Jun 5, 2019	49.55	49.63	49.16	49.27
6805	NYSE	TRP	Tue, Jun 4, 2019	48.68	49.56	48.67	49.37
6804	NYSE	TRP	Mon, Jun 3, 2019	48.93	48.93	48.19	48.50
6803	NYSE	TRP	Fri, May 31, 2019	47.91	48.77	47.62	48.68
6802	NYSE	TRP	Thu, May 30, 2019	48.53	48.76	48.29	48.36
6801	NYSE	TRP	Wed, May 29, 2019	48.85	49.12	48.25	48.53
6800	NYSE	TRP	Tue, May 28, 2019	49.14	49.66	49.09	49.19
6799	NYSE	TRP	Fri, May 24, 2019	48.56	49.08	48.46	49.04
6798	NYSE	TRP	Thu, May 23, 2019	48.46	48.64	47.85	48.35
6797	NYSE	TRP	Wed, May 22, 2019	49.15	49.15	48.59	48.93
6796	NYSE	TRP	Tue, May 21, 2019	48.74	49.18	48.53	49.16
6795	NYSE	TRP	Mon, May 20, 2019	48.68	48.69	48.10	48.39
6794	NYSE	TRP	Fri, May 17, 2019	48.12	49.00	48.01	48.69
6793	NYSE	TRP	Thu, May 16, 2019	47.90	48.65	47.89	48.15
6792	NYSE	TRP	Wed, May 15, 2019	47.23	48.08	47.23	47.74
6791	NYSE	TRP	Tue, May 14, 2019	47.05	47.68	46.94	47.35
6790	NYSE	TRP	Mon, May 13, 2019	46.88	47.09	46.40	46.77
6789	NYSE	TRP	Fri, May 10, 2019	46.94	47.06	46.17	46.92
6788	NYSE	TRP	Thu, May 9, 2019	46.54	47.17	46.36	46.86
6787	NYSE	TRP	Wed, May 8, 2019	46.59	47.10	46.53	46.83
6786	NYSE	TRP	Tue, May 7, 2019	46.69	46.80	46.38	46.62
6785	NYSE	TRP	Mon, May 6, 2019	46.24	46.95	46.19	46.93
6784	NYSE	TRP	Fri, May 3, 2019	46.91	47.33	46.18	46.65
6783	NYSE	TRP	Thu, May 2, 2019	47.36	47.41	46.87	46.98
6782	NYSE	TRP	Wed, May 1, 2019	47.76	47.86	47.41	47.44
6781	NYSE	TRP	Tue, Apr 30, 2019	47.74	47.89	47.27	47.76
6780	NYSE	TRP	Mon, Apr 29, 2019	47.69	47.91	47.38	47.70
6779	NYSE	TRP	Fri, Apr 26, 2019	47.64	47.81	47.39	47.80
6778	NYSE	TRP	Thu, Apr 25, 2019	47.77	47.77	47.38	47.58
6777	NYSE	TRP	Wed, Apr 24, 2019	47.50	47.81	47.32	47.73
6776	NYSE	TRP	Tue, Apr 23, 2019	47.40	47.56	47.27	47.54
6775	NYSE	TRP	Mon, Apr 22, 2019	46.99	47.56	46.86	47.53
6774	NYSE	TRP	Thu, Apr 18, 2019	46.75	46.83	46.35	46.77
6773	NYSE	TRP	Wed, Apr 17, 2019	46.64	46.95	46.64	46.74
6772	NYSE	TRP	Tue, Apr 16, 2019	46.55	46.67	46.38	46.51
6771	NYSE	TRP	Mon, Apr 15, 2019	46.56	46.70	46.41	46.44
6770	NYSE	TRP	Fri, Apr 12, 2019	46.54	46.62	46.22	46.56
6769	NYSE	TRP	Thu, Apr 11, 2019	46.18	46.63	46.02	46.37
6768	NYSE	TRP	Wed, Apr 10, 2019	45.97	46.42	45.91	46.25
6767	NYSE	TRP	Tue, Apr 9, 2019	46.25	46.32	45.79	45.97
6766	NYSE	TRP	Mon, Apr 8, 2019	45.97	46.29	45.87	46.28
6765	NYSE	TRP	Fri, Apr 5, 2019	45.66	46.20	45.42	45.97
6764	NYSE	TRP	Thu, Apr 4, 2019	45.77	45.88	45.35	45.67
6763	NYSE	TRP	Wed, Apr 3, 2019	45.85	45.97	45.65	45.82
6762	NYSE	TRP	Tue, Apr 2, 2019	45.75	45.85	45.52	45.78
6761	NYSE	TRP	Mon, Apr 1, 2019	45.16	45.85	44.98	45.84
6760	NYSE	TRP	Fri, Mar 29, 2019	45.15	45.15	44.48	44.94
6759	NYSE	TRP	Thu, Mar 28, 2019	44.50	44.96	44.50	44.82
6758	NYSE	TRP	Wed, Mar 27, 2019	45.39	45.48	45.00	44.72
6757	NYSE	TRP	Tue, Mar 26, 2019	45.52	45.91	45.41	45.50
6756	NYSE	TRP	Mon, Mar 25, 2019	45.15	45.46	44.87	45.43
6755	NYSE	TRP	Fri, Mar 22, 2019	45.09	45.56	45.02	45.42
6754	NYSE	TRP	Thu, Mar 21, 2019	45.55	45.76	45.19	45.38
6753	NYSE	TRP	Wed, Mar 20, 2019	45.50	46.05	45.23	45.76
6752	NYSE	TRP	Tue, Mar 19, 2019	45.93	46.13	45.45	45.57
6751	NYSE	TRP	Mon, Mar 18, 2019	45.20	45.76	45.08	45.73
6750	NYSE	TRP	Fri, Mar 15, 2019	45.13	45.51	45.05	45.16
6749	NYSE	TRP	Thu, Mar 14, 2019	45.26	45.35	45.09	45.14
6748	NYSE	TRP	Wed, Mar 13, 2019	45.35	45.53	45.13	45.27
6747	NYSE	TRP	Tue, Mar 12, 2019	45.14	45.47	45.02	45.24
6746	NYSE	TRP	Mon, Mar 11, 2019	44.77	45.17	44.72	44.95
6745	NYSE	TRP	Fri, Mar 8, 2019	44.43	44.75	44.16	44.70
6744	NYSE	TRP	Thu, Mar 7, 2019	45.02	45.17	44.62	44.70
6743	NYSE	TRP	Wed, Mar 6, 2019	44.75	45.15	44.67	44.90
6742	NYSE	TRP	Tue, Mar 5, 2019	44.83	45.08	44.74	44.88
6741	NYSE	TRP	Mon, Mar 4, 2019	44.73	44.96	44.52	44.83
6740	NYSE	TRP	Fri, Mar 1, 2019	44.75	45.18	44.60	44.70
6739	NYSE	TRP	Thu, Feb 28, 2019	44.76	44.96	44.55	44.72
6738	NYSE	TRP	Wed, Feb 27, 2019	44.98	45.10	44.38	44.79
6737	NYSE	TRP	Tue, Feb 26, 2019	44.55	45.16	44.55	44.98
6736	NYSE	TRP	Mon, Feb 25, 2019	44.55	44.76	44.44	44.65
6735	NYSE	TRP	Fri, Feb 22, 2019	44.60	44.81	44.26	44.67
6734	NYSE	TRP	Thu, Feb 21, 2019	43.95	44.45	43.79	44.43
6733	NYSE	TRP	Wed, Feb 20, 2019	43.05	44.08	43.05	44.06
6732	NYSE	TRP	Tue, Feb 19, 2019	42.80	43.14	42.73	43.08
6731	NYSE	TRP	Fri, Feb 15, 2019	42.73	43.03	42.64	42.82
6730	NYSE	TRP	Thu, Feb 14, 2019	42.96	42.96	41.86	42.48
6729	NYSE	TRP	Wed, Feb 13, 2019	41.89	42.18	41.80	42.01
6728	NYSE	TRP	Tue, Feb 12, 2019	41.42	41.83	41.34	41.76
6727	NYSE	TRP	Mon, Feb 11, 2019	41.51	41.61	41.05	41.07
6726	NYSE	TRP	Fri, Feb 8, 2019	42.02	42.16	41.26	41.60
6725	NYSE	TRP	Thu, Feb 7, 2019	42.29	42.29	41.56	42.11
6724	NYSE	TRP	Wed, Feb 6, 2019	42.58	42.76	42.47	42.50
6723	NYSE	TRP	Tue, Feb 5, 2019	42.61	42.73	42.44	42.73
6722	NYSE	TRP	Mon, Feb 4, 2019	42.13	42.59	41.81	42.53
6721	NYSE	TRP	Fri, Feb 1, 2019	42.61	43.00	42.23	42.31
6720	NYSE	TRP	Thu, Jan 31, 2019	42.29	42.76	42.25	42.52
6719	NYSE	TRP	Wed, Jan 30, 2019	42.50	42.55	42.01	42.34
6718	NYSE	TRP	Tue, Jan 29, 2019	41.81	42.69	41.71	42.22
6717	NYSE	TRP	Mon, Jan 28, 2019	41.52	41.75	41.20	41.64
6716	NYSE	TRP	Fri, Jan 25, 2019	41.52	42.02	41.39	41.85
6715	NYSE	TRP	Thu, Jan 24, 2019	41.22	41.39	40.85	41.30
6714	NYSE	TRP	Wed, Jan 23, 2019	41.64	41.73	40.76	41.13
6713	NYSE	TRP	Tue, Jan 22, 2019	41.24	41.71	41.09	41.45
6712	NYSE	TRP	Fri, Jan 18, 2019	41.48	41.83	41.36	41.65
6711	NYSE	TRP	Thu, Jan 17, 2019	41.00	41.47	40.82	41.42
6710	NYSE	TRP	Wed, Jan 16, 2019	41.14	41.31	40.92	41.22
6709	NYSE	TRP	Tue, Jan 15, 2019	40.71	41.29	40.63	41.14
6708	NYSE	TRP	Mon, Jan 14, 2019	40.50	40.81	40.39	40.61
6707	NYSE	TRP	Fri, Jan 11, 2019	40.62	40.65	40.21	40.62
6706	NYSE	TRP	Thu, Jan 10, 2019	39.71	40.82	39.65	40.64
6705	NYSE	TRP	Wed, Jan 9, 2019	40.16	40.21	39.41	39.97
6704	NYSE	TRP	Tue, Jan 8, 2019	39.41	39.89	39.29	39.79
6703	NYSE	TRP	Mon, Jan 7, 2019	38.58	39.25	38.40	39.12
6702	NYSE	TRP	Fri, Jan 4, 2019	37.92	38.52	37.85	38.49
6701	NYSE	TRP	Thu, Jan 3, 2019	36.75	37.86	36.60	37.43
6700	NYSE	TRP	Wed, Jan 2, 2019	35.42	37.13	35.19	37.11
6699	NYSE	TRP	Mon, Dec 31, 2018	35.76	36.13	35.38	35.70
6698	NYSE	TRP	Fri, Dec 28, 2018	35.77	36.14	35.52	35.79
6697	NYSE	TRP	Thu, Dec 27, 2018	35.94	36.23	35.10	35.67
6696	NYSE	TRP	Wed, Dec 26, 2018	35.39	36.35	34.58	36.35
6695	NYSE	TRP	Mon, Dec 24, 2018	36.66	36.66	35.42	35.47
6694	NYSE	TRP	Fri, Dec 21, 2018	37.47	37.80	36.62	36.76
6693	NYSE	TRP	Thu, Dec 20, 2018	38.44	38.85	37.28	37.53
6692	NYSE	TRP	Wed, Dec 19, 2018	38.53	39.42	38.30	38.65
6691	NYSE	TRP	Tue, Dec 18, 2018	38.87	38.93	37.91	38.11
6690	NYSE	TRP	Mon, Dec 17, 2018	39.90	39.90	38.82	38.98
6689	NYSE	TRP	Fri, Dec 14, 2018	39.91	40.46	39.82	40.04
6688	NYSE	TRP	Thu, Dec 13, 2018	39.88	40.88	39.87	40.17
6687	NYSE	TRP	Wed, Dec 12, 2018	39.81	40.12	39.81	39.89
6686	NYSE	TRP	Tue, Dec 11, 2018	39.70	40.11	39.30	39.46
6685	NYSE	TRP	Mon, Dec 10, 2018	39.84	39.97	38.96	39.36
6684	NYSE	TRP	Fri, Dec 7, 2018	41.09	41.09	40.06	40.26
6683	NYSE	TRP	Thu, Dec 6, 2018	40.89	40.90	39.88	40.35
6682	NYSE	TRP	Tue, Dec 4, 2018	41.78	42.08	41.41	41.48
6681	NYSE	TRP	Mon, Dec 3, 2018	41.62	41.95	41.19	41.89
6680	NYSE	TRP	Fri, Nov 30, 2018	40.70	40.99	40.43	40.92
6679	NYSE	TRP	Thu, Nov 29, 2018	40.26	41.15	40.17	40.92
6678	NYSE	TRP	Wed, Nov 28, 2018	40.15	40.26	39.69	40.22
6677	NYSE	TRP	Tue, Nov 27, 2018	40.05	40.42	40.00	40.26
6676	NYSE	TRP	Mon, Nov 26, 2018	40.30	40.79	40.04	40.19
6675	NYSE	TRP	Fri, Nov 23, 2018	40.44	40.55	39.61	39.70
6674	NYSE	TRP	Wed, Nov 21, 2018	40.57	40.98	40.28	40.75
6673	NYSE	TRP	Tue, Nov 20, 2018	40.14	40.70	39.91	40.46
6672	NYSE	TRP	Mon, Nov 19, 2018	39.88	40.59	39.88	40.39
6671	NYSE	TRP	Fri, Nov 16, 2018	39.93	40.04	39.74	39.96
6670	NYSE	TRP	Thu, Nov 15, 2018	39.29	39.77	39.23	39.76
6669	NYSE	TRP	Wed, Nov 14, 2018	38.98	39.53	38.56	39.27
6668	NYSE	TRP	Tue, Nov 13, 2018	39.07	39.28	38.35	38.49
6667	NYSE	TRP	Mon, Nov 12, 2018	39.07	39.18	38.74	38.98
6666	NYSE	TRP	Fri, Nov 9, 2018	39.14	39.14	38.49	38.92
6665	NYSE	TRP	Thu, Nov 8, 2018	39.59	39.89	39.45	39.66
6664	NYSE	TRP	Wed, Nov 7, 2018	40.00	40.00	39.21	39.59
6663	NYSE	TRP	Tue, Nov 6, 2018	39.20	39.63	39.11	39.60
6662	NYSE	TRP	Mon, Nov 5, 2018	39.05	39.28	38.91	39.13
6661	NYSE	TRP	Fri, Nov 2, 2018	39.08	39.08	38.32	38.69
6660	NYSE	TRP	Thu, Nov 1, 2018	38.52	39.57	38.15	38.86
6659	NYSE	TRP	Wed, Oct 31, 2018	38.17	38.42	37.70	37.72
6658	NYSE	TRP	Tue, Oct 30, 2018	37.45	37.96	37.24	37.85
6657	NYSE	TRP	Mon, Oct 29, 2018	38.23	38.40	37.30	37.56
6656	NYSE	TRP	Fri, Oct 26, 2018	38.19	38.40	37.36	38.04
6655	NYSE	TRP	Thu, Oct 25, 2018	38.86	38.86	38.16	38.31
6654	NYSE	TRP	Wed, Oct 24, 2018	39.33	39.50	38.62	38.65
6653	NYSE	TRP	Tue, Oct 23, 2018	39.59	39.72	38.71	39.13
6652	NYSE	TRP	Mon, Oct 22, 2018	40.90	40.97	40.22	40.24
6651	NYSE	TRP	Fri, Oct 19, 2018	40.25	41.08	40.23	40.75
6650	NYSE	TRP	Thu, Oct 18, 2018	39.86	40.44	39.85	40.22
6649	NYSE	TRP	Wed, Oct 17, 2018	40.00	40.32	39.78	40.23
6648	NYSE	TRP	Tue, Oct 16, 2018	39.92	40.34	39.76	40.11
6647	NYSE	TRP	Mon, Oct 15, 2018	39.39	40.07	39.27	39.72
6646	NYSE	TRP	Fri, Oct 12, 2018	39.77	39.91	38.63	39.37
6645	NYSE	TRP	Thu, Oct 11, 2018	40.11	40.12	39.26	39.46
6644	NYSE	TRP	Wed, Oct 10, 2018	40.77	41.16	40.32	40.35
6643	NYSE	TRP	Tue, Oct 9, 2018	41.21	41.26	40.67	40.84
6642	NYSE	TRP	Mon, Oct 8, 2018	41.38	41.57	41.18	41.33
6641	NYSE	TRP	Fri, Oct 5, 2018	41.29	41.56	41.16	41.53
6640	NYSE	TRP	Thu, Oct 4, 2018	41.95	41.95	40.85	41.28
6639	NYSE	TRP	Wed, Oct 3, 2018	41.94	42.29	41.58	41.85
6638	NYSE	TRP	Tue, Oct 2, 2018	41.61	41.99	41.17	41.88
6637	NYSE	TRP	Mon, Oct 1, 2018	40.91	41.50	40.59	41.39
6636	NYSE	TRP	Fri, Sep 28, 2018	40.28	40.77	40.15	40.46
6635	NYSE	TRP	Thu, Sep 27, 2018	40.11	40.42	39.86	40.27
6634	NYSE	TRP	Wed, Sep 26, 2018	41.11	41.30	40.43	39.99
6633	NYSE	TRP	Tue, Sep 25, 2018	41.26	41.29	41.01	41.12
6632	NYSE	TRP	Mon, Sep 24, 2018	41.18	41.29	40.77	41.01
6631	NYSE	TRP	Fri, Sep 21, 2018	41.60	41.63	40.99	41.00
6630	NYSE	TRP	Thu, Sep 20, 2018	42.18	42.23	41.66	41.67
6629	NYSE	TRP	Wed, Sep 19, 2018	42.17	42.20	41.70	42.06
6628	NYSE	TRP	Tue, Sep 18, 2018	42.59	42.92	42.02	42.11
6627	NYSE	TRP	Mon, Sep 17, 2018	41.92	42.56	41.86	42.38
6626	NYSE	TRP	Fri, Sep 14, 2018	42.33	42.40	41.71	41.84
6625	NYSE	TRP	Thu, Sep 13, 2018	42.24	42.46	42.12	42.34
6624	NYSE	TRP	Wed, Sep 12, 2018	42.50	42.60	42.10	42.24
6623	NYSE	TRP	Tue, Sep 11, 2018	41.85	42.47	41.85	42.35
6622	NYSE	TRP	Mon, Sep 10, 2018	42.23	42.36	41.82	41.86
6621	NYSE	TRP	Fri, Sep 7, 2018	42.30	42.34	41.53	42.21
6620	NYSE	TRP	Thu, Sep 6, 2018	42.68	42.78	42.32	42.51
6619	NYSE	TRP	Wed, Sep 5, 2018	42.10	42.85	41.49	42.74
6618	NYSE	TRP	Tue, Sep 4, 2018	42.41	42.46	42.03	42.16
6617	NYSE	TRP	Fri, Aug 31, 2018	43.13	43.26	42.48	42.60
6616	NYSE	TRP	Thu, Aug 30, 2018	43.60	43.78	43.23	43.34
6615	NYSE	TRP	Wed, Aug 29, 2018	44.17	44.18	43.61	43.69
6614	NYSE	TRP	Tue, Aug 28, 2018	44.59	44.70	44.08	44.20
6613	NYSE	TRP	Mon, Aug 27, 2018	44.42	44.66	44.35	44.44
6612	NYSE	TRP	Fri, Aug 24, 2018	44.58	44.71	44.24	44.36
6611	NYSE	TRP	Thu, Aug 23, 2018	44.32	44.73	44.26	44.44
6610	NYSE	TRP	Wed, Aug 22, 2018	44.27	44.64	44.24	44.56
6609	NYSE	TRP	Tue, Aug 21, 2018	44.95	44.95	44.10	44.11
6608	NYSE	TRP	Mon, Aug 20, 2018	44.40	44.82	44.15	44.78
6607	NYSE	TRP	Fri, Aug 17, 2018	43.97	44.45	43.42	44.37
6606	NYSE	TRP	Thu, Aug 16, 2018	43.92	44.06	43.68	43.80
6605	NYSE	TRP	Wed, Aug 15, 2018	43.92	43.92	43.17	43.76
6604	NYSE	TRP	Tue, Aug 14, 2018	44.04	44.38	44.02	44.26
6603	NYSE	TRP	Mon, Aug 13, 2018	44.09	44.12	43.63	43.86
6602	NYSE	TRP	Fri, Aug 10, 2018	44.47	44.52	43.97	44.08
6601	NYSE	TRP	Thu, Aug 9, 2018	44.48	44.98	44.24	44.58
6600	NYSE	TRP	Wed, Aug 8, 2018	44.40	44.56	43.82	44.40
6599	NYSE	TRP	Tue, Aug 7, 2018	45.41	45.63	44.29	44.44
6598	NYSE	TRP	Mon, Aug 6, 2018	45.35	45.62	45.09	45.61
6597	NYSE	TRP	Fri, Aug 3, 2018	45.38	45.62	45.10	45.23
6596	NYSE	TRP	Thu, Aug 2, 2018	44.64	45.49	44.08	45.29
6595	NYSE	TRP	Wed, Aug 1, 2018	44.75	44.96	44.41	44.87
6594	NYSE	TRP	Tue, Jul 31, 2018	44.39	45.09	44.30	44.95
6593	NYSE	TRP	Mon, Jul 30, 2018	44.26	44.39	44.04	44.31
6592	NYSE	TRP	Fri, Jul 27, 2018	44.70	44.72	43.82	44.12
6591	NYSE	TRP	Thu, Jul 26, 2018	44.45	44.90	44.00	44.77
6590	NYSE	TRP	Wed, Jul 25, 2018	44.44	44.83	44.17	44.73
6589	NYSE	TRP	Tue, Jul 24, 2018	44.43	44.48	43.94	44.28
6588	NYSE	TRP	Mon, Jul 23, 2018	44.44	44.44	44.00	44.25
6587	NYSE	TRP	Fri, Jul 20, 2018	44.82	44.90	44.16	44.27
6586	NYSE	TRP	Thu, Jul 19, 2018	43.21	44.91	43.06	44.78
6585	NYSE	TRP	Wed, Jul 18, 2018	42.80	42.94	42.49	42.84
6584	NYSE	TRP	Tue, Jul 17, 2018	43.25	43.34	42.83	42.90
6583	NYSE	TRP	Mon, Jul 16, 2018	43.34	43.48	43.12	43.43
6582	NYSE	TRP	Fri, Jul 13, 2018	43.70	43.73	43.34	43.47
6581	NYSE	TRP	Thu, Jul 12, 2018	43.47	43.76	42.92	43.65
6580	NYSE	TRP	Wed, Jul 11, 2018	43.00	43.50	42.81	43.32
6579	NYSE	TRP	Tue, Jul 10, 2018	43.43	43.48	43.21	43.29
6578	NYSE	TRP	Mon, Jul 9, 2018	43.81	43.81	43.23	43.39
6577	NYSE	TRP	Fri, Jul 6, 2018	42.73	43.63	42.73	43.56
6576	NYSE	TRP	Thu, Jul 5, 2018	43.43	43.50	42.72	42.86
6575	NYSE	TRP	Tue, Jul 3, 2018	43.25	43.51	43.10	43.45
6574	NYSE	TRP	Mon, Jul 2, 2018	43.02	43.15	42.25	42.47
6573	NYSE	TRP	Fri, Jun 29, 2018	42.72	43.38	42.69	43.20
6572	NYSE	TRP	Thu, Jun 28, 2018	42.25	42.68	42.17	42.47
6571	NYSE	TRP	Wed, Jun 27, 2018	43.19	43.20	42.59	42.20
6570	NYSE	TRP	Tue, Jun 26, 2018	42.67	43.34	42.60	42.99
6569	NYSE	TRP	Mon, Jun 25, 2018	43.15	43.17	42.52	42.56
6568	NYSE	TRP	Fri, Jun 22, 2018	43.75	43.80	43.25	43.41
6567	NYSE	TRP	Thu, Jun 21, 2018	43.51	43.62	42.91	43.28
6566	NYSE	TRP	Wed, Jun 20, 2018	42.83	43.65	42.73	43.63
6565	NYSE	TRP	Tue, Jun 19, 2018	42.45	42.81	42.02	42.64
6564	NYSE	TRP	Mon, Jun 18, 2018	41.66	42.89	41.61	42.86
6563	NYSE	TRP	Fri, Jun 15, 2018	41.46	41.76	41.33	41.57
6562	NYSE	TRP	Thu, Jun 14, 2018	41.54	41.91	41.38	41.65
6561	NYSE	TRP	Wed, Jun 13, 2018	41.93	42.06	41.34	41.50
6560	NYSE	TRP	Tue, Jun 12, 2018	42.38	42.45	41.83	41.88
6559	NYSE	TRP	Mon, Jun 11, 2018	41.76	42.53	41.44	42.37
6558	NYSE	TRP	Fri, Jun 8, 2018	41.60	41.81	41.37	41.76
6557	NYSE	TRP	Thu, Jun 7, 2018	41.41	41.77	41.14	41.53
6556	NYSE	TRP	Wed, Jun 6, 2018	42.00	42.11	41.24	41.33
6555	NYSE	TRP	Tue, Jun 5, 2018	41.71	41.96	41.61	41.94
6554	NYSE	TRP	Mon, Jun 4, 2018	41.73	42.04	41.49	41.69
6553	NYSE	TRP	Fri, Jun 1, 2018	41.98	42.07	41.37	41.48
6552	NYSE	TRP	Thu, May 31, 2018	42.00	42.00	41.46	41.83
6551	NYSE	TRP	Wed, May 30, 2018	41.55	42.11	41.43	42.08
6550	NYSE	TRP	Tue, May 29, 2018	41.48	41.51	41.18	41.39
6549	NYSE	TRP	Fri, May 25, 2018	41.42	41.81	41.28	41.63
6548	NYSE	TRP	Thu, May 24, 2018	42.17	42.20	41.57	41.86
6547	NYSE	TRP	Wed, May 23, 2018	42.36	42.57	41.72	42.26
6546	NYSE	TRP	Tue, May 22, 2018	43.35	43.70	42.85	42.97
6545	NYSE	TRP	Mon, May 21, 2018	43.00	43.28	42.70	43.24
6544	NYSE	TRP	Fri, May 18, 2018	42.04	42.85	41.80	42.79
6543	NYSE	TRP	Thu, May 17, 2018	42.89	42.89	41.99	42.16
6542	NYSE	TRP	Wed, May 16, 2018	43.31	43.33	42.70	42.78
6541	NYSE	TRP	Tue, May 15, 2018	43.46	43.52	43.03	43.27
6540	NYSE	TRP	Mon, May 14, 2018	43.94	44.05	43.65	43.80
6539	NYSE	TRP	Fri, May 11, 2018	43.71	43.84	43.60	43.78
6538	NYSE	TRP	Thu, May 10, 2018	43.70	43.82	43.22	43.73
6537	NYSE	TRP	Wed, May 9, 2018	43.48	43.96	43.34	43.46
6536	NYSE	TRP	Tue, May 8, 2018	43.01	43.16	42.75	43.11
6535	NYSE	TRP	Mon, May 7, 2018	43.11	43.35	42.85	43.11
6534	NYSE	TRP	Fri, May 4, 2018	42.65	43.06	42.53	42.92
6533	NYSE	TRP	Thu, May 3, 2018	42.70	42.91	42.45	42.84
6532	NYSE	TRP	Wed, May 2, 2018	42.70	43.01	42.46	42.72
6531	NYSE	TRP	Tue, May 1, 2018	42.38	42.81	42.22	42.77
6530	NYSE	TRP	Mon, Apr 30, 2018	42.29	42.63	41.95	42.45
6529	NYSE	TRP	Fri, Apr 27, 2018	43.41	43.46	41.82	42.20
6528	NYSE	TRP	Thu, Apr 26, 2018	42.77	43.15	42.35	42.43
6527	NYSE	TRP	Wed, Apr 25, 2018	42.65	42.78	42.31	42.65
6526	NYSE	TRP	Tue, Apr 24, 2018	43.36	43.37	42.35	42.91
6525	NYSE	TRP	Mon, Apr 23, 2018	43.14	43.33	42.90	43.31
6524	NYSE	TRP	Fri, Apr 20, 2018	43.71	43.71	43.04	43.37
6523	NYSE	TRP	Thu, Apr 19, 2018	44.50	44.73	43.41	43.61
6522	NYSE	TRP	Wed, Apr 18, 2018	43.98	44.46	43.85	44.43
6521	NYSE	TRP	Tue, Apr 17, 2018	43.15	43.99	43.14	43.75
6520	NYSE	TRP	Mon, Apr 16, 2018	42.42	43.15	42.40	43.00
6519	NYSE	TRP	Fri, Apr 13, 2018	42.38	42.63	42.19	42.36
6518	NYSE	TRP	Thu, Apr 12, 2018	42.08	42.27	41.93	42.23
6517	NYSE	TRP	Wed, Apr 11, 2018	41.93	42.40	41.93	42.10
6516	NYSE	TRP	Tue, Apr 10, 2018	42.36	42.39	41.79	42.09
6515	NYSE	TRP	Mon, Apr 9, 2018	41.63	42.17	41.25	41.77
6514	NYSE	TRP	Fri, Apr 6, 2018	41.75	42.16	41.22	41.47
6513	NYSE	TRP	Thu, Apr 5, 2018	40.88	42.00	40.67	41.99
6512	NYSE	TRP	Wed, Apr 4, 2018	39.41	40.78	39.16	40.70
6511	NYSE	TRP	Tue, Apr 3, 2018	40.58	40.63	39.49	39.93
6510	NYSE	TRP	Mon, Apr 2, 2018	41.15	41.15	40.12	40.39
6509	NYSE	TRP	Thu, Mar 29, 2018	40.54	41.39	40.33	41.31
6508	NYSE	TRP	Wed, Mar 28, 2018	40.08	40.63	40.02	40.25
6507	NYSE	TRP	Tue, Mar 27, 2018	40.71	41.57	40.57	40.21
6506	NYSE	TRP	Mon, Mar 26, 2018	41.18	41.45	40.22	40.48
6505	NYSE	TRP	Fri, Mar 23, 2018	40.83	41.25	40.67	40.79
6504	NYSE	TRP	Thu, Mar 22, 2018	41.31	41.71	40.88	40.91
6503	NYSE	TRP	Wed, Mar 21, 2018	40.81	42.11	40.41	41.98
6502	NYSE	TRP	Tue, Mar 20, 2018	42.10	42.18	40.35	40.55
6501	NYSE	TRP	Mon, Mar 19, 2018	42.69	42.86	41.55	41.94
6500	NYSE	TRP	Fri, Mar 16, 2018	42.85	43.16	42.51	42.72
6499	NYSE	TRP	Thu, Mar 15, 2018	44.06	44.27	41.11	42.82
6498	NYSE	TRP	Wed, Mar 14, 2018	44.33	44.57	43.85	44.10
6497	NYSE	TRP	Tue, Mar 13, 2018	44.50	44.65	44.03	44.21
6496	NYSE	TRP	Mon, Mar 12, 2018	43.74	44.39	43.74	44.26
6495	NYSE	TRP	Fri, Mar 9, 2018	43.62	43.81	42.94	43.80
6494	NYSE	TRP	Thu, Mar 8, 2018	43.20	43.44	43.01	43.33
6493	NYSE	TRP	Wed, Mar 7, 2018	43.93	44.06	42.91	43.16
6492	NYSE	TRP	Tue, Mar 6, 2018	44.21	44.28	43.99	44.17
6491	NYSE	TRP	Mon, Mar 5, 2018	43.72	44.05	43.20	43.92
6490	NYSE	TRP	Fri, Mar 2, 2018	43.20	43.68	43.20	43.61
6489	NYSE	TRP	Thu, Mar 1, 2018	43.16	43.89	43.15	43.63
6488	NYSE	TRP	Wed, Feb 28, 2018	44.93	44.99	43.21	43.22
6487	NYSE	TRP	Tue, Feb 27, 2018	45.83	46.16	44.77	44.89
6486	NYSE	TRP	Mon, Feb 26, 2018	46.05	46.19	45.62	45.99
6485	NYSE	TRP	Fri, Feb 23, 2018	45.56	46.03	45.36	45.99
6484	NYSE	TRP	Thu, Feb 22, 2018	45.38	45.55	45.16	45.24
6483	NYSE	TRP	Wed, Feb 21, 2018	45.01	45.97	44.95	45.36
6482	NYSE	TRP	Tue, Feb 20, 2018	45.55	45.74	44.91	45.01
6481	NYSE	TRP	Fri, Feb 16, 2018	45.08	46.11	44.82	45.75
6480	NYSE	TRP	Thu, Feb 15, 2018	43.67	45.46	43.50	45.11
6479	NYSE	TRP	Wed, Feb 14, 2018	42.61	43.32	42.24	42.92
6478	NYSE	TRP	Tue, Feb 13, 2018	42.60	42.99	42.36	42.95
6477	NYSE	TRP	Mon, Feb 12, 2018	42.41	42.90	42.05	42.75
6476	NYSE	TRP	Fri, Feb 9, 2018	42.19	42.30	41.24	42.08
6475	NYSE	TRP	Thu, Feb 8, 2018	43.57	43.59	42.04	42.04
6474	NYSE	TRP	Wed, Feb 7, 2018	43.58	44.00	43.31	43.51
6473	NYSE	TRP	Tue, Feb 6, 2018	42.97	43.95	42.11	43.68
6472	NYSE	TRP	Mon, Feb 5, 2018	44.13	44.14	43.04	43.45
6471	NYSE	TRP	Fri, Feb 2, 2018	44.79	44.83	43.94	44.35
6470	NYSE	TRP	Thu, Feb 1, 2018	46.00	46.13	45.17	45.32
6469	NYSE	TRP	Wed, Jan 31, 2018	45.73	46.46	45.45	46.04
6468	NYSE	TRP	Tue, Jan 30, 2018	45.74	45.74	45.14	45.39
6467	NYSE	TRP	Mon, Jan 29, 2018	46.30	46.46	45.64	45.76
6466	NYSE	TRP	Fri, Jan 26, 2018	46.95	46.95	46.17	46.46
6465	NYSE	TRP	Thu, Jan 25, 2018	48.08	48.29	46.72	46.84
6464	NYSE	TRP	Wed, Jan 24, 2018	48.13	48.14	47.60	48.06
6463	NYSE	TRP	Tue, Jan 23, 2018	48.01	48.03	47.50	47.86
6462	NYSE	TRP	Mon, Jan 22, 2018	48.09	48.13	47.85	48.04
6461	NYSE	TRP	Fri, Jan 19, 2018	48.08	48.48	47.85	47.86
6460	NYSE	TRP	Thu, Jan 18, 2018	48.13	48.27	47.81	48.22
6459	NYSE	TRP	Wed, Jan 17, 2018	48.18	48.29	47.52	48.10
6458	NYSE	TRP	Tue, Jan 16, 2018	48.28	48.49	47.86	48.01
6457	NYSE	TRP	Fri, Jan 12, 2018	47.88	48.15	47.69	47.86
6456	NYSE	TRP	Thu, Jan 11, 2018	47.76	47.95	47.14	47.76
6455	NYSE	TRP	Wed, Jan 10, 2018	48.76	48.91	47.34	47.47
6454	NYSE	TRP	Tue, Jan 9, 2018	49.43	49.48	48.83	48.95
6453	NYSE	TRP	Mon, Jan 8, 2018	49.53	49.64	49.13	49.32
6452	NYSE	TRP	Fri, Jan 5, 2018	49.74	49.89	49.28	49.47
6451	NYSE	TRP	Thu, Jan 4, 2018	49.51	49.65	49.19	49.52
6450	NYSE	TRP	Wed, Jan 3, 2018	49.40	49.63	49.20	49.36
6449	NYSE	TRP	Tue, Jan 2, 2018	48.77	49.43	48.63	49.33
6448	NYSE	TRP	Fri, Dec 29, 2017	48.64	48.78	48.35	48.64
6447	NYSE	TRP	Thu, Dec 28, 2017	48.30	48.61	48.13	48.56
6446	NYSE	TRP	Wed, Dec 27, 2017	48.73	48.85	48.33	48.06
6445	NYSE	TRP	Tue, Dec 26, 2017	48.62	48.69	48.45	48.58
6444	NYSE	TRP	Fri, Dec 22, 2017	48.43	48.52	48.26	48.50
6443	NYSE	TRP	Thu, Dec 21, 2017	48.07	48.74	47.90	48.54
6442	NYSE	TRP	Wed, Dec 20, 2017	48.15	48.27	47.75	47.89
6441	NYSE	TRP	Tue, Dec 19, 2017	48.04	48.34	47.70	47.96
6440	NYSE	TRP	Mon, Dec 18, 2017	47.96	48.45	47.96	48.04
6439	NYSE	TRP	Fri, Dec 15, 2017	48.60	48.65	47.77	47.87
6438	NYSE	TRP	Thu, Dec 14, 2017	48.72	48.83	48.34	48.48
6437	NYSE	TRP	Wed, Dec 13, 2017	48.66	49.04	48.66	48.75
6436	NYSE	TRP	Tue, Dec 12, 2017	48.87	48.91	48.42	48.58
6435	NYSE	TRP	Mon, Dec 11, 2017	48.91	49.19	48.69	48.87
6434	NYSE	TRP	Fri, Dec 8, 2017	49.18	49.26	48.50	48.96
6433	NYSE	TRP	Thu, Dec 7, 2017	48.64	49.17	48.35	49.14
6432	NYSE	TRP	Wed, Dec 6, 2017	48.74	49.00	48.51	48.78
6431	NYSE	TRP	Tue, Dec 5, 2017	48.71	48.95	48.57	48.76
6430	NYSE	TRP	Mon, Dec 4, 2017	48.69	48.75	48.28	48.64
6429	NYSE	TRP	Fri, Dec 1, 2017	48.42	48.73	48.07	48.56
6428	NYSE	TRP	Thu, Nov 30, 2017	48.19	48.81	47.95	48.03
6427	NYSE	TRP	Wed, Nov 29, 2017	49.67	49.67	47.91	48.21
6426	NYSE	TRP	Tue, Nov 28, 2017	49.79	50.25	49.48	49.64
6425	NYSE	TRP	Mon, Nov 27, 2017	49.90	49.93	49.46	49.74
6424	NYSE	TRP	Fri, Nov 24, 2017	49.63	50.02	49.49	49.87
6423	NYSE	TRP	Wed, Nov 22, 2017	50.31	50.54	49.35	49.58
6422	NYSE	TRP	Tue, Nov 21, 2017	49.97	51.07	49.85	50.26
6421	NYSE	TRP	Mon, Nov 20, 2017	48.87	50.01	48.45	49.62
6420	NYSE	TRP	Fri, Nov 17, 2017	49.40	49.40	48.14	48.98
6419	NYSE	TRP	Thu, Nov 16, 2017	49.32	49.72	49.24	49.46
6418	NYSE	TRP	Wed, Nov 15, 2017	49.38	49.41	49.05	49.28
6417	NYSE	TRP	Tue, Nov 14, 2017	49.50	49.69	49.37	49.58
6416	NYSE	TRP	Mon, Nov 13, 2017	49.13	49.53	49.01	49.48
6415	NYSE	TRP	Fri, Nov 10, 2017	48.79	49.60	48.73	49.37
6414	NYSE	TRP	Thu, Nov 9, 2017	48.13	49.03	47.97	48.67
6413	NYSE	TRP	Wed, Nov 8, 2017	48.97	49.00	48.40	48.62
6412	NYSE	TRP	Tue, Nov 7, 2017	48.37	49.24	48.28	48.96
6411	NYSE	TRP	Mon, Nov 6, 2017	47.86	48.60	47.85	48.55
6410	NYSE	TRP	Fri, Nov 3, 2017	48.03	48.15	47.71	47.89
6409	NYSE	TRP	Thu, Nov 2, 2017	48.19	48.19	47.66	47.84
6408	NYSE	TRP	Wed, Nov 1, 2017	47.38	48.07	47.38	47.98
6407	NYSE	TRP	Tue, Oct 31, 2017	47.51	47.82	47.39	47.48
6406	NYSE	TRP	Mon, Oct 30, 2017	47.59	47.85	47.50	47.64
6405	NYSE	TRP	Fri, Oct 27, 2017	46.69	47.77	46.38	47.64
6404	NYSE	TRP	Thu, Oct 26, 2017	46.62	46.86	46.45	46.71
6403	NYSE	TRP	Wed, Oct 25, 2017	48.02	48.02	46.24	46.64
6402	NYSE	TRP	Tue, Oct 24, 2017	48.63	48.69	47.83	48.05
6401	NYSE	TRP	Mon, Oct 23, 2017	49.00	49.04	48.39	48.59
6400	NYSE	TRP	Fri, Oct 20, 2017	49.64	49.75	48.90	49.03
6399	NYSE	TRP	Thu, Oct 19, 2017	49.51	50.04	49.50	49.89
6398	NYSE	TRP	Wed, Oct 18, 2017	50.58	50.65	49.53	49.69
6397	NYSE	TRP	Tue, Oct 17, 2017	50.04	50.56	49.86	50.53
6396	NYSE	TRP	Mon, Oct 16, 2017	50.10	50.28	50.06	50.15
6395	NYSE	TRP	Fri, Oct 13, 2017	50.30	50.39	50.10	50.17
6394	NYSE	TRP	Thu, Oct 12, 2017	50.03	50.38	49.88	50.09
6393	NYSE	TRP	Wed, Oct 11, 2017	49.69	50.22	49.50	50.18
6392	NYSE	TRP	Tue, Oct 10, 2017	49.50	49.72	49.38	49.47
6391	NYSE	TRP	Mon, Oct 9, 2017	49.34	49.42	49.01	49.26
6390	NYSE	TRP	Fri, Oct 6, 2017	48.73	49.26	48.71	49.24
6389	NYSE	TRP	Thu, Oct 5, 2017	48.39	48.99	48.25	48.96
6388	NYSE	TRP	Wed, Oct 4, 2017	49.05	49.05	48.69	48.84
6387	NYSE	TRP	Tue, Oct 3, 2017	49.27	49.35	48.99	49.05
6386	NYSE	TRP	Mon, Oct 2, 2017	49.32	49.69	49.18	49.23
6385	NYSE	TRP	Fri, Sep 29, 2017	49.65	49.66	49.33	49.43
6384	NYSE	TRP	Thu, Sep 28, 2017	49.31	49.68	49.18	49.58
6383	NYSE	TRP	Wed, Sep 27, 2017	50.23	50.35	49.66	49.29
6382	NYSE	TRP	Tue, Sep 26, 2017	50.04	50.34	49.85	50.23
6381	NYSE	TRP	Mon, Sep 25, 2017	49.94	50.28	49.60	50.08
6380	NYSE	TRP	Fri, Sep 22, 2017	50.00	50.14	49.14	49.62
6379	NYSE	TRP	Thu, Sep 21, 2017	50.72	50.84	49.89	49.94
6378	NYSE	TRP	Wed, Sep 20, 2017	51.11	51.54	50.42	50.68
6377	NYSE	TRP	Tue, Sep 19, 2017	50.68	51.04	50.59	50.94
6376	NYSE	TRP	Mon, Sep 18, 2017	51.25	51.45	50.37	50.58
6375	NYSE	TRP	Fri, Sep 15, 2017	51.51	51.58	51.17	51.28
6374	NYSE	TRP	Thu, Sep 14, 2017	51.48	51.59	51.30	51.36
6373	NYSE	TRP	Wed, Sep 13, 2017	51.85	51.85	51.36	51.51
6372	NYSE	TRP	Tue, Sep 12, 2017	51.50	51.84	51.39	51.78
6371	NYSE	TRP	Mon, Sep 11, 2017	51.15	51.71	51.15	51.65
6370	NYSE	TRP	Fri, Sep 8, 2017	51.23	51.54	51.07	51.15
6369	NYSE	TRP	Thu, Sep 7, 2017	51.17	51.70	51.09	51.43
6368	NYSE	TRP	Wed, Sep 6, 2017	50.32	51.57	50.28	50.99
6367	NYSE	TRP	Tue, Sep 5, 2017	51.00	51.00	50.02	50.37
6366	NYSE	TRP	Fri, Sep 1, 2017	51.12	51.15	50.64	50.85
6365	NYSE	TRP	Thu, Aug 31, 2017	50.03	50.89	49.78	50.80
6364	NYSE	TRP	Wed, Aug 30, 2017	50.08	50.08	49.75	50.00
6363	NYSE	TRP	Tue, Aug 29, 2017	49.97	50.27	49.62	50.26
6362	NYSE	TRP	Mon, Aug 28, 2017	50.47	50.49	50.06	50.16
6361	NYSE	TRP	Fri, Aug 25, 2017	50.78	50.78	50.28	50.36
6360	NYSE	TRP	Thu, Aug 24, 2017	50.45	50.66	50.16	50.60
6359	NYSE	TRP	Wed, Aug 23, 2017	49.60	50.58	49.58	50.48
6358	NYSE	TRP	Tue, Aug 22, 2017	49.46	49.94	49.33	49.82
6357	NYSE	TRP	Mon, Aug 21, 2017	49.52	49.52	49.16	49.28
6356	NYSE	TRP	Fri, Aug 18, 2017	49.21	49.63	48.93	49.51
6355	NYSE	TRP	Thu, Aug 17, 2017	49.23	49.28	48.95	49.00
6354	NYSE	TRP	Wed, Aug 16, 2017	49.32	49.60	49.19	49.29
6353	NYSE	TRP	Tue, Aug 15, 2017	49.42	49.59	49.12	49.26
6352	NYSE	TRP	Mon, Aug 14, 2017	49.50	50.05	49.20	49.59
6351	NYSE	TRP	Fri, Aug 11, 2017	49.18	49.46	48.88	49.29
6350	NYSE	TRP	Thu, Aug 10, 2017	49.81	50.03	49.05	49.08
6349	NYSE	TRP	Wed, Aug 9, 2017	50.01	50.10	49.70	49.77
6348	NYSE	TRP	Tue, Aug 8, 2017	50.46	50.69	49.90	50.08
6347	NYSE	TRP	Mon, Aug 7, 2017	50.71	50.98	50.58	50.80
6346	NYSE	TRP	Fri, Aug 4, 2017	51.30	51.35	50.43	50.72
6345	NYSE	TRP	Thu, Aug 3, 2017	51.41	51.77	51.00	51.19
6344	NYSE	TRP	Wed, Aug 2, 2017	51.03	51.55	50.96	51.45
6343	NYSE	TRP	Tue, Aug 1, 2017	51.25	51.54	50.68	51.22
6342	NYSE	TRP	Mon, Jul 31, 2017	51.25	51.50	50.98	51.12
6341	NYSE	TRP	Fri, Jul 28, 2017	50.90	51.64	50.90	51.13
6340	NYSE	TRP	Thu, Jul 27, 2017	51.34	51.34	50.14	50.57
6339	NYSE	TRP	Wed, Jul 26, 2017	51.60	51.67	51.21	51.34
6338	NYSE	TRP	Tue, Jul 25, 2017	51.49	51.81	51.25	51.49
6337	NYSE	TRP	Mon, Jul 24, 2017	51.62	51.63	51.01	51.45
6336	NYSE	TRP	Fri, Jul 21, 2017	51.40	51.51	51.00	51.46
6335	NYSE	TRP	Thu, Jul 20, 2017	51.19	51.51	50.94	51.33
6334	NYSE	TRP	Wed, Jul 19, 2017	50.50	51.13	50.50	50.99
6333	NYSE	TRP	Tue, Jul 18, 2017	50.14	50.49	49.97	50.42
6332	NYSE	TRP	Mon, Jul 17, 2017	50.03	50.34	49.81	49.92
6331	NYSE	TRP	Fri, Jul 14, 2017	49.48	50.13	49.31	50.08
6330	NYSE	TRP	Thu, Jul 13, 2017	49.09	49.30	48.86	49.22
6329	NYSE	TRP	Wed, Jul 12, 2017	48.64	49.47	48.49	49.15
6328	NYSE	TRP	Tue, Jul 11, 2017	48.35	48.35	47.76	48.11
6327	NYSE	TRP	Mon, Jul 10, 2017	48.30	48.52	48.05	48.36
6326	NYSE	TRP	Fri, Jul 7, 2017	48.22	48.34	47.64	48.33
6325	NYSE	TRP	Thu, Jul 6, 2017	47.70	48.49	47.56	48.24
6324	NYSE	TRP	Wed, Jul 5, 2017	47.59	47.87	47.06	47.75
6323	NYSE	TRP	Mon, Jul 3, 2017	47.86	48.36	47.86	48.25
6322	NYSE	TRP	Fri, Jun 30, 2017	47.72	47.81	47.36	47.67
6321	NYSE	TRP	Thu, Jun 29, 2017	47.66	47.78	47.11	47.60
6320	NYSE	TRP	Wed, Jun 28, 2017	47.51	47.93	47.34	47.81
6319	NYSE	TRP	Tue, Jun 27, 2017	47.58	47.89	47.34	47.18
6318	NYSE	TRP	Mon, Jun 26, 2017	47.23	47.53	47.09	47.48
6317	NYSE	TRP	Fri, Jun 23, 2017	46.81	47.27	46.71	46.99
6316	NYSE	TRP	Thu, Jun 22, 2017	47.21	47.27	46.88	46.92
6315	NYSE	TRP	Wed, Jun 21, 2017	47.32	47.37	46.77	46.97
6314	NYSE	TRP	Tue, Jun 20, 2017	47.79	47.85	47.17	47.24
6313	NYSE	TRP	Mon, Jun 19, 2017	47.90	48.41	47.90	48.19
6312	NYSE	TRP	Fri, Jun 16, 2017	47.63	48.01	47.48	48.01
6311	NYSE	TRP	Thu, Jun 15, 2017	47.19	47.41	46.77	47.39
6310	NYSE	TRP	Wed, Jun 14, 2017	48.34	48.49	47.27	47.34
6309	NYSE	TRP	Tue, Jun 13, 2017	47.94	48.33	47.83	48.24
6308	NYSE	TRP	Mon, Jun 12, 2017	47.47	47.92	47.33	47.68
6307	NYSE	TRP	Fri, Jun 9, 2017	47.34	47.50	47.10	47.47
6306	NYSE	TRP	Thu, Jun 8, 2017	46.75	47.39	46.75	47.07
6305	NYSE	TRP	Wed, Jun 7, 2017	47.51	47.67	46.48	46.49
6304	NYSE	TRP	Tue, Jun 6, 2017	47.00	47.61	46.93	47.61
6303	NYSE	TRP	Mon, Jun 5, 2017	46.77	47.30	46.67	47.10
6302	NYSE	TRP	Fri, Jun 2, 2017	46.69	47.05	46.69	46.93
6301	NYSE	TRP	Thu, Jun 1, 2017	46.75	46.88	46.42	46.72
6300	NYSE	TRP	Wed, May 31, 2017	46.69	46.90	46.23	46.45
6299	NYSE	TRP	Tue, May 30, 2017	46.77	47.04	46.77	46.81
6298	NYSE	TRP	Fri, May 26, 2017	47.29	47.39	46.98	47.01
6297	NYSE	TRP	Thu, May 25, 2017	47.43	47.73	46.87	47.32
6296	NYSE	TRP	Wed, May 24, 2017	46.89	47.57	46.80	47.50
6295	NYSE	TRP	Tue, May 23, 2017	46.88	47.34	46.60	47.01
6294	NYSE	TRP	Mon, May 22, 2017	46.55	46.79	46.23	46.65
6293	NYSE	TRP	Fri, May 19, 2017	45.68	46.56	45.56	46.39
6292	NYSE	TRP	Thu, May 18, 2017	45.35	45.67	45.07	45.49
6291	NYSE	TRP	Wed, May 17, 2017	46.32	46.32	45.44	45.45
6290	NYSE	TRP	Tue, May 16, 2017	46.87	47.11	46.29	46.30
6289	NYSE	TRP	Mon, May 15, 2017	47.13	47.39	46.65	46.68
6288	NYSE	TRP	Fri, May 12, 2017	46.45	46.68	46.29	46.43
6287	NYSE	TRP	Thu, May 11, 2017	46.58	46.80	46.15	46.29
6286	NYSE	TRP	Wed, May 10, 2017	46.81	46.96	46.59	46.80
6285	NYSE	TRP	Tue, May 9, 2017	47.07	47.11	46.38	46.48
6284	NYSE	TRP	Mon, May 8, 2017	46.87	47.23	46.62	47.07
6283	NYSE	TRP	Fri, May 5, 2017	45.72	46.95	45.49	46.88
6282	NYSE	TRP	Thu, May 4, 2017	46.46	46.57	45.48	45.53
6281	NYSE	TRP	Wed, May 3, 2017	46.62	47.00	46.57	46.64
6280	NYSE	TRP	Tue, May 2, 2017	46.37	46.94	46.28	46.86
6279	NYSE	TRP	Mon, May 1, 2017	46.43	46.59	46.12	46.36
6278	NYSE	TRP	Fri, Apr 28, 2017	46.49	46.58	46.11	46.44
6277	NYSE	TRP	Thu, Apr 27, 2017	46.88	46.98	45.86	46.47
6276	NYSE	TRP	Wed, Apr 26, 2017	47.15	47.35	46.76	46.78
6275	NYSE	TRP	Tue, Apr 25, 2017	47.07	47.40	46.91	47.31
6274	NYSE	TRP	Mon, Apr 24, 2017	47.25	47.39	46.99	47.06
6273	NYSE	TRP	Fri, Apr 21, 2017	47.10	47.19	46.77	46.90
6272	NYSE	TRP	Thu, Apr 20, 2017	46.97	47.38	46.89	47.17
6271	NYSE	TRP	Wed, Apr 19, 2017	47.35	47.49	46.82	46.95
6270	NYSE	TRP	Tue, Apr 18, 2017	47.57	47.70	47.16	47.51
6269	NYSE	TRP	Mon, Apr 17, 2017	47.71	48.20	47.61	47.86
6268	NYSE	TRP	Thu, Apr 13, 2017	47.83	47.97	47.54	47.63
6267	NYSE	TRP	Wed, Apr 12, 2017	47.77	48.05	47.59	47.81
6266	NYSE	TRP	Tue, Apr 11, 2017	47.43	47.89	47.21	47.69
6265	NYSE	TRP	Mon, Apr 10, 2017	47.13	47.60	47.04	47.51
6264	NYSE	TRP	Fri, Apr 7, 2017	46.76	47.31	46.76	46.95
6263	NYSE	TRP	Thu, Apr 6, 2017	46.47	47.05	46.47	46.69
6262	NYSE	TRP	Wed, Apr 5, 2017	46.38	46.69	46.16	46.18
6261	NYSE	TRP	Tue, Apr 4, 2017	45.69	46.12	45.53	46.10
6260	NYSE	TRP	Mon, Apr 3, 2017	46.17	46.39	45.38	45.84
6259	NYSE	TRP	Fri, Mar 31, 2017	46.05	46.47	46.00	46.15
6258	NYSE	TRP	Thu, Mar 30, 2017	46.48	46.62	45.93	45.95
6257	NYSE	TRP	Wed, Mar 29, 2017	46.28	46.51	45.90	46.37
6256	NYSE	TRP	Tue, Mar 28, 2017	46.53	46.96	46.51	46.10
6255	NYSE	TRP	Mon, Mar 27, 2017	45.90	46.77	45.83	46.64
6254	NYSE	TRP	Fri, Mar 24, 2017	47.01	47.01	46.15	46.21
6253	NYSE	TRP	Thu, Mar 23, 2017	46.20	47.02	45.76	46.26
6252	NYSE	TRP	Wed, Mar 22, 2017	45.55	46.23	45.36	46.17
6251	NYSE	TRP	Tue, Mar 21, 2017	45.98	46.26	45.34	45.74
6250	NYSE	TRP	Mon, Mar 20, 2017	45.95	46.06	45.34	45.62
6249	NYSE	TRP	Fri, Mar 17, 2017	46.15	46.54	45.88	45.89
6248	NYSE	TRP	Thu, Mar 16, 2017	45.99	46.20	45.87	46.11
6247	NYSE	TRP	Wed, Mar 15, 2017	45.50	45.96	45.16	45.91
6246	NYSE	TRP	Tue, Mar 14, 2017	45.96	45.97	45.24	45.29
6245	NYSE	TRP	Mon, Mar 13, 2017	45.96	46.44	45.95	46.36
6244	NYSE	TRP	Fri, Mar 10, 2017	45.97	46.06	45.51	45.99
6243	NYSE	TRP	Thu, Mar 9, 2017	45.70	45.80	45.20	45.65
6242	NYSE	TRP	Wed, Mar 8, 2017	46.25	46.53	45.67	45.71
6241	NYSE	TRP	Tue, Mar 7, 2017	45.89	46.45	45.80	46.43
6240	NYSE	TRP	Mon, Mar 6, 2017	45.54	45.96	45.21	45.90
6239	NYSE	TRP	Fri, Mar 3, 2017	45.58	45.63	45.34	45.47
6238	NYSE	TRP	Thu, Mar 2, 2017	45.50	45.92	45.47	45.64
6237	NYSE	TRP	Wed, Mar 1, 2017	46.23	46.23	45.70	45.75
6236	NYSE	TRP	Tue, Feb 28, 2017	45.90	46.56	45.75	45.99
6235	NYSE	TRP	Mon, Feb 27, 2017	46.53	46.58	45.93	46.24
6234	NYSE	TRP	Fri, Feb 24, 2017	46.98	47.22	46.25	46.28
6233	NYSE	TRP	Thu, Feb 23, 2017	47.50	47.55	46.79	47.11
6232	NYSE	TRP	Wed, Feb 22, 2017	47.10	47.60	47.06	47.22
6231	NYSE	TRP	Tue, Feb 21, 2017	47.58	47.66	47.06	47.25
6230	NYSE	TRP	Fri, Feb 17, 2017	47.55	47.70	47.13	47.50
6229	NYSE	TRP	Thu, Feb 16, 2017	48.11	48.17	47.38	47.56
6228	NYSE	TRP	Wed, Feb 15, 2017	47.57	47.76	47.41	47.54
6227	NYSE	TRP	Tue, Feb 14, 2017	47.75	47.82	47.30	47.65
6226	NYSE	TRP	Mon, Feb 13, 2017	47.39	47.75	47.16	47.75
6225	NYSE	TRP	Fri, Feb 10, 2017	47.45	47.69	47.29	47.36
6224	NYSE	TRP	Thu, Feb 9, 2017	47.21	47.57	46.96	47.20
6223	NYSE	TRP	Wed, Feb 8, 2017	46.69	47.09	46.21	47.00
6222	NYSE	TRP	Tue, Feb 7, 2017	46.95	47.11	46.27	46.65
6221	NYSE	TRP	Mon, Feb 6, 2017	47.88	47.88	47.01	47.32
6220	NYSE	TRP	Fri, Feb 3, 2017	47.53	48.29	47.47	47.95
6219	NYSE	TRP	Thu, Feb 2, 2017	47.48	47.65	47.34	47.47
6218	NYSE	TRP	Wed, Feb 1, 2017	47.05	47.50	46.69	47.15
6217	NYSE	TRP	Tue, Jan 31, 2017	47.21	47.46	46.97	47.22
6216	NYSE	TRP	Mon, Jan 30, 2017	47.61	47.76	46.86	47.01
6215	NYSE	TRP	Fri, Jan 27, 2017	48.51	48.59	47.42	47.71
6214	NYSE	TRP	Thu, Jan 26, 2017	49.29	49.38	48.19	48.51
6213	NYSE	TRP	Wed, Jan 25, 2017	49.57	49.77	49.24	49.34
6212	NYSE	TRP	Tue, Jan 24, 2017	47.84	48.99	47.49	48.84
6211	NYSE	TRP	Mon, Jan 23, 2017	46.85	47.33	46.64	47.17
6210	NYSE	TRP	Fri, Jan 20, 2017	46.69	47.04	46.48	46.90
6209	NYSE	TRP	Thu, Jan 19, 2017	46.67	46.78	46.40	46.50
6208	NYSE	TRP	Wed, Jan 18, 2017	47.14	47.40	46.71	46.74
6207	NYSE	TRP	Tue, Jan 17, 2017	46.91	47.50	46.91	47.34
6206	NYSE	TRP	Fri, Jan 13, 2017	46.27	46.63	46.00	46.59
6205	NYSE	TRP	Thu, Jan 12, 2017	46.33	46.48	45.98	46.28
6204	NYSE	TRP	Wed, Jan 11, 2017	45.84	46.15	45.55	46.13
6203	NYSE	TRP	Tue, Jan 10, 2017	46.23	46.45	45.64	45.77
6202	NYSE	TRP	Mon, Jan 9, 2017	45.82	46.40	45.64	46.07
6201	NYSE	TRP	Fri, Jan 6, 2017	46.23	46.35	45.82	45.97
6200	NYSE	TRP	Thu, Jan 5, 2017	45.79	46.17	45.57	46.15
6199	NYSE	TRP	Wed, Jan 4, 2017	45.37	45.85	45.26	45.57
6198	NYSE	TRP	Tue, Jan 3, 2017	45.50	45.66	44.90	45.12
6197	NYSE	TRP	Fri, Dec 30, 2016	45.34	45.45	45.05	45.15
6196	NYSE	TRP	Thu, Dec 29, 2016	44.88	45.42	44.88	45.22
6195	NYSE	TRP	Wed, Dec 28, 2016	45.61	45.63	44.98	44.99
6194	NYSE	TRP	Tue, Dec 27, 2016	45.90	46.17	45.79	45.70
6193	NYSE	TRP	Fri, Dec 23, 2016	46.11	46.47	45.87	45.91
6192	NYSE	TRP	Thu, Dec 22, 2016	45.96	46.35	45.75	46.26
6191	NYSE	TRP	Wed, Dec 21, 2016	46.00	46.42	45.71	46.08
6190	NYSE	TRP	Tue, Dec 20, 2016	46.09	46.21	45.69	45.89
6189	NYSE	TRP	Mon, Dec 19, 2016	46.22	46.43	45.79	46.00
6188	NYSE	TRP	Fri, Dec 16, 2016	45.19	46.22	45.00	46.19
6187	NYSE	TRP	Thu, Dec 15, 2016	45.07	45.27	44.82	44.99
6186	NYSE	TRP	Wed, Dec 14, 2016	45.98	46.29	45.25	45.36
6185	NYSE	TRP	Tue, Dec 13, 2016	45.27	46.28	45.12	46.13
6184	NYSE	TRP	Mon, Dec 12, 2016	45.21	45.30	44.84	44.91
6183	NYSE	TRP	Fri, Dec 9, 2016	45.21	45.27	44.48	44.62
6182	NYSE	TRP	Thu, Dec 8, 2016	45.33	45.37	44.82	45.07
6181	NYSE	TRP	Wed, Dec 7, 2016	44.51	45.31	44.27	45.31
6180	NYSE	TRP	Tue, Dec 6, 2016	43.99	44.52	43.71	44.50
6179	NYSE	TRP	Mon, Dec 5, 2016	44.38	44.47	43.82	44.16
6178	NYSE	TRP	Fri, Dec 2, 2016	44.37	44.51	44.03	44.19
6177	NYSE	TRP	Thu, Dec 1, 2016	45.45	45.52	44.19	44.24
6176	NYSE	TRP	Wed, Nov 30, 2016	45.62	45.75	44.82	44.83
6175	NYSE	TRP	Tue, Nov 29, 2016	45.00	45.12	44.27	44.92
6174	NYSE	TRP	Mon, Nov 28, 2016	45.71	45.85	45.29	45.36
6173	NYSE	TRP	Fri, Nov 25, 2016	45.54	45.71	45.28	45.50
6172	NYSE	TRP	Wed, Nov 23, 2016	45.14	45.60	45.14	45.41
6171	NYSE	TRP	Tue, Nov 22, 2016	45.76	46.06	45.41	45.49
6170	NYSE	TRP	Mon, Nov 21, 2016	45.32	45.80	45.15	45.53
6169	NYSE	TRP	Fri, Nov 18, 2016	44.77	44.85	44.56	44.67
6168	NYSE	TRP	Thu, Nov 17, 2016	45.00	45.17	44.35	44.76
6167	NYSE	TRP	Wed, Nov 16, 2016	43.88	44.66	43.74	44.63
6166	NYSE	TRP	Tue, Nov 15, 2016	43.72	44.11	43.53	44.04
6165	NYSE	TRP	Mon, Nov 14, 2016	43.50	43.60	42.69	43.19
6164	NYSE	TRP	Fri, Nov 11, 2016	44.15	44.39	43.40	43.47
6163	NYSE	TRP	Thu, Nov 10, 2016	44.73	45.18	44.25	44.67
6162	NYSE	TRP	Wed, Nov 9, 2016	43.54	44.90	43.37	44.82
6161	NYSE	TRP	Tue, Nov 8, 2016	43.48	43.93	43.48	43.76
6160	NYSE	TRP	Mon, Nov 7, 2016	43.57	43.70	43.33	43.66
6159	NYSE	TRP	Fri, Nov 4, 2016	42.79	43.55	42.72	43.22
6158	NYSE	TRP	Thu, Nov 3, 2016	43.16	43.35	42.88	43.00
6157	NYSE	TRP	Wed, Nov 2, 2016	43.62	43.62	42.93	43.08
6156	NYSE	TRP	Tue, Nov 1, 2016	45.55	45.63	45.13	45.25
6155	NYSE	TRP	Mon, Oct 31, 2016	45.47	45.58	45.18	45.28
6154	NYSE	TRP	Fri, Oct 28, 2016	45.82	46.04	45.27	45.42
6153	NYSE	TRP	Thu, Oct 27, 2016	45.98	46.12	45.64	45.85
6152	NYSE	TRP	Wed, Oct 26, 2016	45.47	46.12	45.45	45.89
6151	NYSE	TRP	Tue, Oct 25, 2016	46.17	46.39	45.65	45.76
6150	NYSE	TRP	Mon, Oct 24, 2016	47.14	47.14	46.15	46.27
6149	NYSE	TRP	Fri, Oct 21, 2016	46.79	47.26	46.79	47.16
6148	NYSE	TRP	Thu, Oct 20, 2016	47.36	47.61	46.89	47.13
6147	NYSE	TRP	Wed, Oct 19, 2016	47.56	47.89	47.45	47.64
6146	NYSE	TRP	Tue, Oct 18, 2016	46.92	47.61	46.92	47.27
6145	NYSE	TRP	Mon, Oct 17, 2016	46.10	46.61	45.98	46.56
6144	NYSE	TRP	Fri, Oct 14, 2016	46.48	47.14	46.02	46.04
6143	NYSE	TRP	Thu, Oct 13, 2016	45.91	46.41	45.56	46.25
6142	NYSE	TRP	Wed, Oct 12, 2016	45.61	46.26	45.41	46.14
6141	NYSE	TRP	Tue, Oct 11, 2016	46.72	46.89	45.34	45.66
6140	NYSE	TRP	Mon, Oct 10, 2016	46.71	47.51	46.71	47.38
6139	NYSE	TRP	Fri, Oct 7, 2016	46.60	46.77	45.95	46.31
6138	NYSE	TRP	Thu, Oct 6, 2016	46.83	47.01	46.53	46.61
6137	NYSE	TRP	Wed, Oct 5, 2016	47.31	47.52	46.82	46.93
6136	NYSE	TRP	Tue, Oct 4, 2016	47.24	47.64	46.47	46.96
6135	NYSE	TRP	Mon, Oct 3, 2016	47.64	47.92	47.32	47.51
6134	NYSE	TRP	Fri, Sep 30, 2016	47.93	48.10	47.55	47.56
6133	NYSE	TRP	Thu, Sep 29, 2016	47.86	48.16	47.37	47.60
6132	NYSE	TRP	Wed, Sep 28, 2016	47.21	47.85	46.73	47.64
6131	NYSE	TRP	Tue, Sep 27, 2016	46.88	47.24	46.74	46.63
6130	NYSE	TRP	Mon, Sep 26, 2016	47.79	47.79	47.06	47.11
6129	NYSE	TRP	Fri, Sep 23, 2016	47.99	48.27	47.47	47.80
6128	NYSE	TRP	Thu, Sep 22, 2016	48.29	48.52	48.09	48.28
6127	NYSE	TRP	Wed, Sep 21, 2016	47.06	47.70	46.90	47.65
6126	NYSE	TRP	Tue, Sep 20, 2016	47.08	47.43	46.82	46.89
6125	NYSE	TRP	Mon, Sep 19, 2016	47.06	47.19	46.78	46.99
6124	NYSE	TRP	Fri, Sep 16, 2016	46.43	46.94	46.30	46.84
6123	NYSE	TRP	Thu, Sep 15, 2016	46.11	47.02	46.11	46.77
6122	NYSE	TRP	Wed, Sep 14, 2016	45.79	46.45	45.54	46.20
6121	NYSE	TRP	Tue, Sep 13, 2016	46.55	46.55	45.86	46.08
6120	NYSE	TRP	Mon, Sep 12, 2016	46.31	47.38	46.29	47.16
6119	NYSE	TRP	Fri, Sep 9, 2016	46.60	46.92	46.43	46.70
6118	NYSE	TRP	Thu, Sep 8, 2016	46.45	47.36	46.37	47.23
6117	NYSE	TRP	Wed, Sep 7, 2016	46.31	46.77	46.04	46.46
6116	NYSE	TRP	Tue, Sep 6, 2016	47.08	47.46	45.94	46.23
6115	NYSE	TRP	Fri, Sep 2, 2016	46.58	46.91	46.38	46.69
6114	NYSE	TRP	Thu, Sep 1, 2016	45.30	46.39	45.23	46.18
6113	NYSE	TRP	Wed, Aug 31, 2016	45.75	45.75	44.78	45.45
6112	NYSE	TRP	Tue, Aug 30, 2016	46.06	46.48	45.55	45.70
6111	NYSE	TRP	Mon, Aug 29, 2016	46.23	46.47	46.05	46.23
6110	NYSE	TRP	Fri, Aug 26, 2016	46.89	47.38	45.98	46.25
6109	NYSE	TRP	Thu, Aug 25, 2016	46.77	46.81	46.31	46.68
6108	NYSE	TRP	Wed, Aug 24, 2016	47.22	47.38	46.58	46.76
6107	NYSE	TRP	Tue, Aug 23, 2016	47.66	47.85	47.37	47.43
6106	NYSE	TRP	Mon, Aug 22, 2016	47.21	47.92	47.17	47.65
6105	NYSE	TRP	Fri, Aug 19, 2016	47.67	47.72	47.28	47.64
6104	NYSE	TRP	Thu, Aug 18, 2016	47.78	47.87	47.48	47.84
6103	NYSE	TRP	Wed, Aug 17, 2016	47.78	47.78	47.14	47.48
6102	NYSE	TRP	Tue, Aug 16, 2016	48.18	48.25	47.53	47.76
6101	NYSE	TRP	Mon, Aug 15, 2016	48.01	48.34	47.94	48.17
6100	NYSE	TRP	Fri, Aug 12, 2016	47.94	48.06	47.57	47.86
6099	NYSE	TRP	Thu, Aug 11, 2016	47.16	47.91	47.08	47.70
6098	NYSE	TRP	Wed, Aug 10, 2016	47.51	47.52	46.82	46.97
6097	NYSE	TRP	Tue, Aug 9, 2016	46.97	47.50	46.97	47.12
6096	NYSE	TRP	Mon, Aug 8, 2016	46.46	47.17	46.35	46.91
6095	NYSE	TRP	Fri, Aug 5, 2016	46.37	46.48	46.17	46.26
6094	NYSE	TRP	Thu, Aug 4, 2016	46.19	46.65	46.16	46.50
6093	NYSE	TRP	Wed, Aug 3, 2016	46.38	46.86	46.12	46.20
6092	NYSE	TRP	Tue, Aug 2, 2016	45.96	46.50	45.67	46.29
6091	NYSE	TRP	Mon, Aug 1, 2016	45.88	46.06	45.47	45.72
6090	NYSE	TRP	Fri, Jul 29, 2016	45.84	46.51	45.58	46.35
6089	NYSE	TRP	Thu, Jul 28, 2016	45.33	46.06	45.23	45.88
6088	NYSE	TRP	Wed, Jul 27, 2016	45.65	45.65	44.77	45.11
6087	NYSE	TRP	Tue, Jul 26, 2016	45.66	45.76	45.25	45.53
6086	NYSE	TRP	Mon, Jul 25, 2016	45.50	45.89	45.32	45.65
6085	NYSE	TRP	Fri, Jul 22, 2016	46.20	46.44	45.45	45.79
6084	NYSE	TRP	Thu, Jul 21, 2016	46.10	46.41	46.00	46.17
6083	NYSE	TRP	Wed, Jul 20, 2016	46.20	46.52	46.08	46.17
6082	NYSE	TRP	Tue, Jul 19, 2016	46.39	46.72	46.29	46.51
6081	NYSE	TRP	Mon, Jul 18, 2016	47.14	47.15	46.49	46.68
6080	NYSE	TRP	Fri, Jul 15, 2016	46.99	47.39	46.99	47.26
6079	NYSE	TRP	Thu, Jul 14, 2016	47.01	47.49	46.91	47.08
6078	NYSE	TRP	Wed, Jul 13, 2016	46.19	47.10	46.19	46.77
6077	NYSE	TRP	Tue, Jul 12, 2016	46.70	46.80	45.88	46.25
6076	NYSE	TRP	Mon, Jul 11, 2016	46.28	46.58	45.87	45.92
6075	NYSE	TRP	Fri, Jul 8, 2016	46.47	46.66	45.94	46.23
6074	NYSE	TRP	Thu, Jul 7, 2016	46.97	47.22	45.93	46.21
6073	NYSE	TRP	Wed, Jul 6, 2016	45.87	46.66	45.62	46.61
6072	NYSE	TRP	Tue, Jul 5, 2016	45.46	46.22	45.41	46.08
6071	NYSE	TRP	Fri, Jul 1, 2016	45.26	46.21	45.19	45.93
6070	NYSE	TRP	Thu, Jun 30, 2016	44.86	45.34	44.52	45.22
6069	NYSE	TRP	Wed, Jun 29, 2016	44.14	44.86	44.14	44.69
6068	NYSE	TRP	Tue, Jun 28, 2016	43.90	44.11	43.45	43.80
6067	NYSE	TRP	Mon, Jun 27, 2016	43.65	43.90	43.32	43.35
6066	NYSE	TRP	Fri, Jun 24, 2016	42.94	44.42	42.66	44.09
6065	NYSE	TRP	Thu, Jun 23, 2016	44.94	45.30	44.75	44.96
6064	NYSE	TRP	Wed, Jun 22, 2016	44.84	44.90	44.38	44.49
6063	NYSE	TRP	Tue, Jun 21, 2016	43.59	44.84	43.59	44.65
6062	NYSE	TRP	Mon, Jun 20, 2016	43.92	44.18	43.62	43.80
6061	NYSE	TRP	Fri, Jun 17, 2016	43.01	43.38	42.91	43.37
6060	NYSE	TRP	Thu, Jun 16, 2016	42.32	42.89	41.88	42.84
6059	NYSE	TRP	Wed, Jun 15, 2016	42.77	43.12	42.59	42.69
6058	NYSE	TRP	Tue, Jun 14, 2016	42.72	43.10	42.54	42.91
6057	NYSE	TRP	Mon, Jun 13, 2016	42.46	42.89	42.34	42.83
6056	NYSE	TRP	Fri, Jun 10, 2016	43.27	43.48	42.60	42.84
6055	NYSE	TRP	Thu, Jun 9, 2016	42.86	43.60	42.82	43.41
6054	NYSE	TRP	Wed, Jun 8, 2016	44.20	44.26	43.10	43.26
6053	NYSE	TRP	Tue, Jun 7, 2016	44.10	44.14	43.70	43.77
6052	NYSE	TRP	Mon, Jun 6, 2016	43.18	43.94	43.07	43.89
6051	NYSE	TRP	Fri, Jun 3, 2016	42.99	43.12	42.69	42.93
6050	NYSE	TRP	Thu, Jun 2, 2016	41.98	42.61	41.88	42.44
6049	NYSE	TRP	Wed, Jun 1, 2016	41.33	42.37	41.29	42.27
6048	NYSE	TRP	Tue, May 31, 2016	41.51	42.04	41.36	41.46
6047	NYSE	TRP	Fri, May 27, 2016	41.30	41.93	41.09	41.85
6046	NYSE	TRP	Thu, May 26, 2016	41.76	41.88	41.28	41.55
6045	NYSE	TRP	Wed, May 25, 2016	41.01	41.57	41.01	41.36
6044	NYSE	TRP	Tue, May 24, 2016	40.71	41.12	40.22	40.77
6043	NYSE	TRP	Mon, May 23, 2016	40.51	40.69	40.25	40.40
6042	NYSE	TRP	Fri, May 20, 2016	40.35	41.00	40.35	40.76
6041	NYSE	TRP	Thu, May 19, 2016	39.81	40.37	39.44	40.33
6040	NYSE	TRP	Wed, May 18, 2016	40.50	40.97	39.92	40.13
6039	NYSE	TRP	Tue, May 17, 2016	40.63	41.38	40.57	40.85
6038	NYSE	TRP	Mon, May 16, 2016	40.49	40.98	40.38	40.85
6037	NYSE	TRP	Fri, May 13, 2016	40.15	40.49	39.85	39.99
6036	NYSE	TRP	Thu, May 12, 2016	40.59	41.01	39.88	40.33
6035	NYSE	TRP	Wed, May 11, 2016	40.07	40.44	39.74	40.28
6034	NYSE	TRP	Tue, May 10, 2016	39.66	40.22	39.51	39.92
6033	NYSE	TRP	Mon, May 9, 2016	39.64	39.80	39.13	39.43
6032	NYSE	TRP	Fri, May 6, 2016	39.94	40.22	39.76	39.85
6031	NYSE	TRP	Thu, May 5, 2016	40.48	40.60	40.08	40.14
6030	NYSE	TRP	Wed, May 4, 2016	40.58	40.65	39.89	40.05
6029	NYSE	TRP	Tue, May 3, 2016	41.27	41.47	40.41	40.58
6028	NYSE	TRP	Mon, May 2, 2016	41.22	42.11	41.04	41.67
6027	NYSE	TRP	Fri, Apr 29, 2016	41.01	41.73	41.01	41.49
6026	NYSE	TRP	Thu, Apr 28, 2016	40.84	41.81	40.73	41.45
6025	NYSE	TRP	Wed, Apr 27, 2016	40.60	41.07	40.32	40.97
6024	NYSE	TRP	Tue, Apr 26, 2016	40.34	41.04	40.25	40.38
6023	NYSE	TRP	Mon, Apr 25, 2016	40.23	40.24	39.66	40.06
6022	NYSE	TRP	Fri, Apr 22, 2016	40.83	41.00	40.13	40.19
6021	NYSE	TRP	Thu, Apr 21, 2016	40.85	40.89	40.47	40.71
6020	NYSE	TRP	Wed, Apr 20, 2016	40.69	41.06	40.62	40.86
6019	NYSE	TRP	Tue, Apr 19, 2016	40.02	40.87	40.02	40.71
6018	NYSE	TRP	Mon, Apr 18, 2016	38.65	39.98	38.51	39.95
6017	NYSE	TRP	Fri, Apr 15, 2016	39.14	39.28	38.76	39.15
6016	NYSE	TRP	Thu, Apr 14, 2016	39.13	39.40	38.98	39.29
6015	NYSE	TRP	Wed, Apr 13, 2016	39.42	39.57	38.96	39.09
6014	NYSE	TRP	Tue, Apr 12, 2016	39.19	39.48	38.94	39.27
6013	NYSE	TRP	Mon, Apr 11, 2016	38.91	39.31	38.80	39.09
6012	NYSE	TRP	Fri, Apr 8, 2016	38.22	38.84	38.13	38.68
6011	NYSE	TRP	Thu, Apr 7, 2016	37.28	37.64	37.25	37.57
6010	NYSE	TRP	Wed, Apr 6, 2016	37.20	37.75	37.08	37.61
6009	NYSE	TRP	Tue, Apr 5, 2016	37.87	37.87	37.87	37.06
6008	NYSE	TRP	Mon, Apr 4, 2016	38.15	38.25	37.85	37.87
6007	NYSE	TRP	Fri, Apr 1, 2016	38.38	38.38	37.68	38.15
6006	NYSE	TRP	Thu, Mar 31, 2016	39.15	39.70	38.82	39.31
6005	NYSE	TRP	Wed, Mar 30, 2016	38.32	39.42	38.25	39.15
6004	NYSE	TRP	Tue, Mar 29, 2016	37.43	38.15	37.21	37.95
6003	NYSE	TRP	Mon, Mar 28, 2016	37.90	38.09	37.53	38.02
6002	NYSE	TRP	Thu, Mar 24, 2016	37.58	37.58	37.58	37.79
6001	NYSE	TRP	Wed, Mar 23, 2016	37.86	37.86	37.29	37.58
6000	NYSE	TRP	Tue, Mar 22, 2016	37.01	37.96	36.87	37.80
5999	NYSE	TRP	Mon, Mar 21, 2016	37.49	37.69	36.97	37.04
5998	NYSE	TRP	Fri, Mar 18, 2016	37.08	38.23	37.04	37.65
5997	NYSE	TRP	Thu, Mar 17, 2016	37.12	38.19	37.09	38.08
5996	NYSE	TRP	Wed, Mar 16, 2016	36.43	37.17	36.32	36.70
5995	NYSE	TRP	Tue, Mar 15, 2016	35.77	35.77	35.77	36.25
5994	NYSE	TRP	Mon, Mar 14, 2016	35.78	35.86	35.21	35.77
5993	NYSE	TRP	Fri, Mar 11, 2016	35.66	35.66	35.66	35.96
5992	NYSE	TRP	Thu, Mar 10, 2016	37.12	37.12	37.12	35.66
5991	NYSE	TRP	Wed, Mar 9, 2016	37.19	37.60	37.04	37.12
5990	NYSE	TRP	Tue, Mar 8, 2016	37.08	37.27	36.88	36.98
5989	NYSE	TRP	Mon, Mar 7, 2016	36.68	37.56	36.67	37.24
5988	NYSE	TRP	Fri, Mar 4, 2016	37.00	37.22	36.75	36.99
5987	NYSE	TRP	Thu, Mar 3, 2016	36.43	36.43	36.43	36.81
5986	NYSE	TRP	Wed, Mar 2, 2016	36.60	36.61	35.69	36.43
5985	NYSE	TRP	Tue, Mar 1, 2016	37.07	37.38	36.51	36.75
5984	NYSE	TRP	Mon, Feb 29, 2016	36.81	37.03	36.50	36.70
5983	NYSE	TRP	Fri, Feb 26, 2016	36.36	36.95	36.25	36.76
5982	NYSE	TRP	Thu, Feb 25, 2016	36.80	36.99	35.34	35.96
5981	NYSE	TRP	Wed, Feb 24, 2016	36.20	37.19	36.01	37.08
5980	NYSE	TRP	Tue, Feb 23, 2016	36.56	37.19	36.43	36.92
5979	NYSE	TRP	Mon, Feb 22, 2016	37.03	37.25	36.64	37.05
5978	NYSE	TRP	Fri, Feb 19, 2016	35.97	36.39	35.79	36.31
5977	NYSE	TRP	Thu, Feb 18, 2016	36.76	36.83	36.27	36.56
5976	NYSE	TRP	Wed, Feb 17, 2016	35.85	36.62	35.53	36.45
5975	NYSE	TRP	Tue, Feb 16, 2016	35.47	35.64	34.98	35.30
5974	NYSE	TRP	Fri, Feb 12, 2016	34.80	35.15	34.50	35.07
5973	NYSE	TRP	Thu, Feb 11, 2016	33.51	34.91	33.37	34.62
5972	NYSE	TRP	Wed, Feb 10, 2016	34.44	34.96	34.03	34.63
5971	NYSE	TRP	Tue, Feb 9, 2016	34.47	35.03	34.01	34.44
5970	NYSE	TRP	Mon, Feb 8, 2016	34.81	35.10	34.34	34.92
5969	NYSE	TRP	Fri, Feb 5, 2016	35.55	35.59	35.00	35.50
5968	NYSE	TRP	Thu, Feb 4, 2016	35.40	35.75	35.13	35.68
5967	NYSE	TRP	Wed, Feb 3, 2016	34.14	34.93	33.60	34.90
5966	NYSE	TRP	Tue, Feb 2, 2016	33.34	34.22	33.20	33.85
5965	NYSE	TRP	Mon, Feb 1, 2016	34.17	34.54	33.66	34.40
5964	NYSE	TRP	Fri, Jan 29, 2016	34.85	34.85	33.99	34.56
5963	NYSE	TRP	Thu, Jan 28, 2016	34.32	34.77	33.93	34.57
5962	NYSE	TRP	Wed, Jan 27, 2016	33.29	34.42	32.77	33.55
5961	NYSE	TRP	Tue, Jan 26, 2016	32.80	33.96	32.66	33.48
5960	NYSE	TRP	Mon, Jan 25, 2016	32.32	33.18	32.04	32.17
5959	NYSE	TRP	Fri, Jan 22, 2016	32.21	33.26	32.21	33.12
5958	NYSE	TRP	Thu, Jan 21, 2016	30.00	31.71	29.71	31.38
5957	NYSE	TRP	Wed, Jan 20, 2016	28.95	29.92	28.40	29.71
5956	NYSE	TRP	Tue, Jan 19, 2016	29.42	29.88	29.13	29.56
5955	NYSE	TRP	Fri, Jan 15, 2016	29.88	30.67	29.20	29.49
5954	NYSE	TRP	Thu, Jan 14, 2016	30.98	31.55	30.48	31.30
5953	NYSE	TRP	Wed, Jan 13, 2016	32.04	32.20	30.66	30.81
5952	NYSE	TRP	Tue, Jan 12, 2016	31.03	31.71	30.78	31.57
5951	NYSE	TRP	Mon, Jan 11, 2016	30.86	31.09	30.46	30.86
5950	NYSE	TRP	Fri, Jan 8, 2016	30.47	31.26	30.13	30.73
5949	NYSE	TRP	Thu, Jan 7, 2016	31.04	31.21	30.30	30.45
5948	NYSE	TRP	Wed, Jan 6, 2016	31.63	31.87	31.41	31.70
5947	NYSE	TRP	Tue, Jan 5, 2016	32.49	32.59	31.79	32.22
5946	NYSE	TRP	Mon, Jan 4, 2016	32.11	32.69	31.86	32.50
5945	NYSE	TRP	Thu, Dec 31, 2015	32.50	32.79	32.11	32.59
5944	NYSE	TRP	Wed, Dec 30, 2015	33.20	33.35	32.46	32.57
5943	NYSE	TRP	Tue, Dec 29, 2015	33.22	33.54	33.07	33.27
5942	NYSE	TRP	Mon, Dec 28, 2015	33.48	33.54	33.02	33.25
5941	NYSE	TRP	Thu, Dec 24, 2015	33.87	33.97	33.58	33.75
5940	NYSE	TRP	Wed, Dec 23, 2015	33.12	33.96	32.89	33.83
5939	NYSE	TRP	Tue, Dec 22, 2015	31.95	32.85	31.91	32.47
5938	NYSE	TRP	Mon, Dec 21, 2015	32.85	33.05	31.92	32.05
5937	NYSE	TRP	Fri, Dec 18, 2015	33.18	33.33	32.67	32.80
5936	NYSE	TRP	Thu, Dec 17, 2015	34.60	34.71	33.35	33.40
5935	NYSE	TRP	Wed, Dec 16, 2015	34.00	35.17	33.91	34.95
5934	NYSE	TRP	Tue, Dec 15, 2015	33.84	34.40	33.62	34.20
5933	NYSE	TRP	Mon, Dec 14, 2015	31.93	33.88	31.88	33.71
5932	NYSE	TRP	Fri, Dec 11, 2015	32.28	32.79	31.87	32.08
5931	NYSE	TRP	Thu, Dec 10, 2015	31.97	33.21	31.83	32.76
5930	NYSE	TRP	Wed, Dec 9, 2015	30.54	32.31	30.47	32.26
5929	NYSE	TRP	Tue, Dec 8, 2015	30.03	30.68	29.89	30.17
5928	NYSE	TRP	Mon, Dec 7, 2015	31.14	31.18	30.03	30.55
5927	NYSE	TRP	Fri, Dec 4, 2015	31.13	31.56	30.91	31.27
5926	NYSE	TRP	Thu, Dec 3, 2015	32.20	32.23	30.94	31.22
5925	NYSE	TRP	Wed, Dec 2, 2015	32.35	32.73	31.87	32.02
5924	NYSE	TRP	Tue, Dec 1, 2015	31.66	32.45	31.51	32.42
5923	NYSE	TRP	Mon, Nov 30, 2015	31.98	31.98	31.57	31.59
5922	NYSE	TRP	Fri, Nov 27, 2015	32.00	32.20	31.76	31.88
5921	NYSE	TRP	Wed, Nov 25, 2015	32.57	32.68	32.23	32.26
5920	NYSE	TRP	Tue, Nov 24, 2015	32.14	32.84	32.11	32.55
5919	NYSE	TRP	Mon, Nov 23, 2015	32.50	32.92	32.08	32.15
5918	NYSE	TRP	Fri, Nov 20, 2015	32.83	32.99	32.41	32.62
5917	NYSE	TRP	Thu, Nov 19, 2015	32.39	32.85	32.26	32.75
5916	NYSE	TRP	Wed, Nov 18, 2015	32.05	32.82	31.86	32.34
5915	NYSE	TRP	Tue, Nov 17, 2015	31.93	32.54	31.71	31.90
5914	NYSE	TRP	Mon, Nov 16, 2015	30.98	31.94	30.94	31.92
5913	NYSE	TRP	Fri, Nov 13, 2015	30.80	31.28	30.48	31.01
5912	NYSE	TRP	Thu, Nov 12, 2015	31.45	31.48	30.92	30.98
5911	NYSE	TRP	Wed, Nov 11, 2015	32.17	32.32	31.42	31.77
5910	NYSE	TRP	Tue, Nov 10, 2015	32.38	32.71	31.88	32.22
5909	NYSE	TRP	Mon, Nov 9, 2015	32.73	33.12	32.41	32.51
5908	NYSE	TRP	Fri, Nov 6, 2015	34.07	34.26	32.23	32.56
5907	NYSE	TRP	Thu, Nov 5, 2015	34.24	34.58	33.86	34.36
5906	NYSE	TRP	Wed, Nov 4, 2015	33.96	34.59	33.79	34.28
5905	NYSE	TRP	Tue, Nov 3, 2015	33.45	34.11	33.20	34.02
5904	NYSE	TRP	Mon, Nov 2, 2015	33.41	33.81	33.24	33.71
5903	NYSE	TRP	Fri, Oct 30, 2015	33.88	34.10	33.59	33.59
5902	NYSE	TRP	Thu, Oct 29, 2015	33.85	34.05	33.55	33.87
5901	NYSE	TRP	Wed, Oct 28, 2015	33.50	34.15	33.20	33.94
5900	NYSE	TRP	Tue, Oct 27, 2015	33.33	33.62	33.00	33.37
5899	NYSE	TRP	Mon, Oct 26, 2015	34.10	34.20	33.59	33.67
5898	NYSE	TRP	Fri, Oct 23, 2015	34.37	34.47	33.79	34.09
5897	NYSE	TRP	Thu, Oct 22, 2015	34.35	34.55	34.01	34.24
5896	NYSE	TRP	Wed, Oct 21, 2015	34.44	34.77	34.05	34.09
5895	NYSE	TRP	Tue, Oct 20, 2015	34.11	35.00	33.95	34.53
5894	NYSE	TRP	Mon, Oct 19, 2015	34.62	34.73	33.89	34.05
5893	NYSE	TRP	Fri, Oct 16, 2015	34.97	35.21	34.58	34.91
5892	NYSE	TRP	Thu, Oct 15, 2015	34.96	35.13	34.52	34.97
5891	NYSE	TRP	Wed, Oct 14, 2015	34.60	35.08	34.54	34.95
5890	NYSE	TRP	Tue, Oct 13, 2015	34.56	34.88	34.33	34.54
5889	NYSE	TRP	Mon, Oct 12, 2015	34.84	35.02	34.35	34.84
5888	NYSE	TRP	Fri, Oct 9, 2015	35.48	35.51	34.52	34.82
5887	NYSE	TRP	Thu, Oct 8, 2015	35.44	35.57	34.71	35.24
5886	NYSE	TRP	Wed, Oct 7, 2015	34.94	35.48	34.94	35.29
5885	NYSE	TRP	Tue, Oct 6, 2015	34.20	34.86	34.01	34.48
5884	NYSE	TRP	Mon, Oct 5, 2015	32.87	34.57	32.87	34.20
5883	NYSE	TRP	Fri, Oct 2, 2015	31.78	32.55	31.78	32.50
5882	NYSE	TRP	Thu, Oct 1, 2015	32.07	32.31	31.43	31.89
5881	NYSE	TRP	Wed, Sep 30, 2015	31.13	31.63	30.96	31.58
5880	NYSE	TRP	Tue, Sep 29, 2015	31.00	31.53	30.60	30.82
5879	NYSE	TRP	Mon, Sep 28, 2015	32.56	32.66	31.03	31.05
5878	NYSE	TRP	Fri, Sep 25, 2015	33.09	33.36	32.80	33.15
5877	NYSE	TRP	Thu, Sep 24, 2015	32.48	32.98	32.16	32.78
5876	NYSE	TRP	Wed, Sep 23, 2015	33.92	34.13	32.71	32.78
5875	NYSE	TRP	Tue, Sep 22, 2015	34.11	34.32	33.74	33.85
5874	NYSE	TRP	Mon, Sep 21, 2015	33.54	34.61	33.33	34.54
5873	NYSE	TRP	Fri, Sep 18, 2015	33.00	33.81	33.00	33.34
5872	NYSE	TRP	Thu, Sep 17, 2015	33.21	34.00	33.00	33.42
5871	NYSE	TRP	Wed, Sep 16, 2015	32.65	33.43	32.53	33.32
5870	NYSE	TRP	Tue, Sep 15, 2015	32.63	32.83	32.19	32.29
5869	NYSE	TRP	Mon, Sep 14, 2015	32.27	32.83	32.27	32.61
5868	NYSE	TRP	Fri, Sep 11, 2015	32.89	32.96	32.15	32.23
5867	NYSE	TRP	Thu, Sep 10, 2015	32.99	33.48	32.84	33.01
5866	NYSE	TRP	Wed, Sep 9, 2015	33.44	33.88	32.93	32.97
5865	NYSE	TRP	Tue, Sep 8, 2015	33.33	33.58	33.10	33.23
5864	NYSE	TRP	Fri, Sep 4, 2015	33.26	33.34	32.89	32.95
5863	NYSE	TRP	Thu, Sep 3, 2015	33.31	34.18	33.10	33.62
5862	NYSE	TRP	Wed, Sep 2, 2015	33.49	33.60	32.73	33.10
5861	NYSE	TRP	Tue, Sep 1, 2015	34.34	34.44	33.06	33.28
5860	NYSE	TRP	Mon, Aug 31, 2015	34.31	34.82	33.35	34.62
5859	NYSE	TRP	Fri, Aug 28, 2015	33.69	34.54	33.59	34.44
5858	NYSE	TRP	Thu, Aug 27, 2015	33.04	34.43	32.88	34.17
5857	NYSE	TRP	Wed, Aug 26, 2015	33.06	33.07	32.01	32.48
5856	NYSE	TRP	Tue, Aug 25, 2015	33.83	33.98	32.33	32.36
5855	NYSE	TRP	Mon, Aug 24, 2015	32.28	33.93	31.63	32.74
5854	NYSE	TRP	Fri, Aug 21, 2015	34.15	34.79	33.88	33.90
5853	NYSE	TRP	Thu, Aug 20, 2015	35.06	35.15	34.47	34.51
5852	NYSE	TRP	Wed, Aug 19, 2015	36.19	36.28	35.15	35.32
5851	NYSE	TRP	Tue, Aug 18, 2015	36.26	36.46	35.92	36.39
5850	NYSE	TRP	Mon, Aug 17, 2015	35.83	36.42	35.83	36.24
5849	NYSE	TRP	Fri, Aug 14, 2015	36.10	36.60	35.99	36.08
5848	NYSE	TRP	Thu, Aug 13, 2015	36.83	36.83	35.92	36.09
5847	NYSE	TRP	Wed, Aug 12, 2015	36.79	37.13	36.51	37.05
5846	NYSE	TRP	Tue, Aug 11, 2015	36.68	36.78	35.98	36.78
5845	NYSE	TRP	Mon, Aug 10, 2015	36.82	37.23	36.67	37.13
5844	NYSE	TRP	Fri, Aug 7, 2015	37.44	37.61	36.78	36.86
5843	NYSE	TRP	Thu, Aug 6, 2015	37.51	37.70	37.08	37.61
5842	NYSE	TRP	Wed, Aug 5, 2015	38.50	38.76	37.48	37.50
5841	NYSE	TRP	Tue, Aug 4, 2015	38.20	38.92	37.95	38.04
5840	NYSE	TRP	Mon, Aug 3, 2015	38.71	38.71	37.61	37.72
5839	NYSE	TRP	Fri, Jul 31, 2015	39.29	39.44	38.68	38.91
5838	NYSE	TRP	Thu, Jul 30, 2015	37.75	38.83	37.75	38.69
5837	NYSE	TRP	Wed, Jul 29, 2015	38.07	38.38	37.69	38.05
5836	NYSE	TRP	Tue, Jul 28, 2015	37.94	38.33	37.49	38.15
5835	NYSE	TRP	Mon, Jul 27, 2015	37.64	37.91	37.37	37.79
5834	NYSE	TRP	Fri, Jul 24, 2015	37.33	37.89	37.26	37.78
5833	NYSE	TRP	Thu, Jul 23, 2015	37.82	37.86	37.22	37.50
5832	NYSE	TRP	Wed, Jul 22, 2015	38.43	38.46	37.75	37.85
5831	NYSE	TRP	Tue, Jul 21, 2015	39.21	39.62	38.68	38.81
5830	NYSE	TRP	Mon, Jul 20, 2015	39.99	40.00	39.00	39.23
5829	NYSE	TRP	Fri, Jul 17, 2015	40.13	40.18	39.69	39.97
5828	NYSE	TRP	Thu, Jul 16, 2015	39.93	40.15	39.66	40.12
5827	NYSE	TRP	Wed, Jul 15, 2015	39.62	39.99	39.28	39.75
5826	NYSE	TRP	Tue, Jul 14, 2015	39.72	39.79	39.47	39.74
5825	NYSE	TRP	Mon, Jul 13, 2015	39.35	39.82	39.26	39.74
5824	NYSE	TRP	Fri, Jul 10, 2015	39.06	39.43	38.76	39.38
5823	NYSE	TRP	Thu, Jul 9, 2015	39.54	39.66	38.65	38.74
5822	NYSE	TRP	Wed, Jul 8, 2015	39.52	39.87	38.94	39.16
5821	NYSE	TRP	Tue, Jul 7, 2015	39.56	39.97	39.05	39.79
5820	NYSE	TRP	Mon, Jul 6, 2015	39.95	40.14	39.57	39.74
5819	NYSE	TRP	Thu, Jul 2, 2015	40.23	40.78	40.05	40.65
5818	NYSE	TRP	Wed, Jul 1, 2015	40.68	40.68	39.84	39.97
5817	NYSE	TRP	Tue, Jun 30, 2015	41.16	41.33	40.51	40.62
5816	NYSE	TRP	Mon, Jun 29, 2015	41.56	41.60	41.11	41.16
5815	NYSE	TRP	Fri, Jun 26, 2015	43.04	43.05	41.86	42.20
5814	NYSE	TRP	Thu, Jun 25, 2015	43.65	43.77	43.43	43.48
5813	NYSE	TRP	Wed, Jun 24, 2015	43.24	43.78	43.14	43.53
5812	NYSE	TRP	Tue, Jun 23, 2015	42.77	43.54	42.61	43.42
5811	NYSE	TRP	Mon, Jun 22, 2015	42.24	42.96	42.15	42.73
5810	NYSE	TRP	Fri, Jun 19, 2015	42.13	42.75	42.12	42.14
5809	NYSE	TRP	Thu, Jun 18, 2015	42.84	42.85	42.37	42.48
5808	NYSE	TRP	Wed, Jun 17, 2015	42.20	42.79	42.00	42.66
5807	NYSE	TRP	Tue, Jun 16, 2015	42.12	42.20	41.91	42.12
5806	NYSE	TRP	Mon, Jun 15, 2015	41.72	42.22	41.54	42.12
5805	NYSE	TRP	Fri, Jun 12, 2015	41.91	42.62	41.88	41.92
5804	NYSE	TRP	Thu, Jun 11, 2015	42.74	43.00	42.17	42.31
5803	NYSE	TRP	Wed, Jun 10, 2015	41.62	42.47	41.60	42.42
5802	NYSE	TRP	Tue, Jun 9, 2015	40.87	41.28	40.72	41.08
5801	NYSE	TRP	Mon, Jun 8, 2015	41.57	41.58	40.33	40.81
5800	NYSE	TRP	Fri, Jun 5, 2015	41.18	41.60	40.87	41.45
5799	NYSE	TRP	Thu, Jun 4, 2015	42.15	42.28	41.11	41.40
5798	NYSE	TRP	Wed, Jun 3, 2015	42.99	43.11	42.32	42.41
5797	NYSE	TRP	Tue, Jun 2, 2015	42.94	43.39	42.81	43.14
5796	NYSE	TRP	Mon, Jun 1, 2015	43.47	43.60	42.50	42.75
5795	NYSE	TRP	Fri, May 29, 2015	43.51	43.60	42.98	43.37
5794	NYSE	TRP	Thu, May 28, 2015	43.53	43.90	43.35	43.88
5793	NYSE	TRP	Wed, May 27, 2015	43.28	43.90	43.01	43.72
5792	NYSE	TRP	Tue, May 26, 2015	43.41	43.46	42.96	43.39
5791	NYSE	TRP	Fri, May 22, 2015	44.22	44.22	43.74	43.91
5790	NYSE	TRP	Thu, May 21, 2015	44.14	44.59	44.09	44.45
5789	NYSE	TRP	Wed, May 20, 2015	44.40	44.60	43.90	43.97
5788	NYSE	TRP	Tue, May 19, 2015	44.29	44.60	43.88	44.29
5787	NYSE	TRP	Mon, May 18, 2015	45.23	45.32	44.60	44.75
5786	NYSE	TRP	Fri, May 15, 2015	44.38	45.42	44.11	45.39
5785	NYSE	TRP	Thu, May 14, 2015	44.85	45.12	44.60	44.70
5784	NYSE	TRP	Wed, May 13, 2015	45.14	45.36	44.26	44.66
5783	NYSE	TRP	Tue, May 12, 2015	44.63	44.92	44.15	44.80
5782	NYSE	TRP	Mon, May 11, 2015	44.81	45.09	44.32	44.51
5781	NYSE	TRP	Fri, May 8, 2015	44.69	44.80	44.08	44.78
5780	NYSE	TRP	Thu, May 7, 2015	44.68	44.68	43.77	44.40
5779	NYSE	TRP	Wed, May 6, 2015	45.87	46.19	44.44	44.85
5778	NYSE	TRP	Tue, May 5, 2015	46.85	46.87	45.49	45.85
5777	NYSE	TRP	Mon, May 4, 2015	46.49	46.81	46.19	46.78
5776	NYSE	TRP	Fri, May 1, 2015	46.02	46.46	45.62	46.26
5775	NYSE	TRP	Thu, Apr 30, 2015	46.59	46.67	45.78	46.42
5774	NYSE	TRP	Wed, Apr 29, 2015	47.12	47.45	46.54	46.65
5773	NYSE	TRP	Tue, Apr 28, 2015	47.86	48.10	47.39	47.42
5772	NYSE	TRP	Mon, Apr 27, 2015	47.34	48.00	47.05	47.98
5771	NYSE	TRP	Fri, Apr 24, 2015	47.07	47.30	46.88	47.13
5770	NYSE	TRP	Thu, Apr 23, 2015	46.63	47.39	46.33	47.01
5769	NYSE	TRP	Wed, Apr 22, 2015	46.17	46.66	46.02	46.61
5768	NYSE	TRP	Tue, Apr 21, 2015	46.21	46.40	45.66	45.93
5767	NYSE	TRP	Mon, Apr 20, 2015	46.23	46.76	46.01	46.18
5766	NYSE	TRP	Fri, Apr 17, 2015	45.81	46.28	45.66	46.13
5765	NYSE	TRP	Thu, Apr 16, 2015	45.78	45.98	45.36	45.84
5764	NYSE	TRP	Wed, Apr 15, 2015	44.66	45.79	44.47	45.65
5763	NYSE	TRP	Tue, Apr 14, 2015	44.23	44.92	44.22	44.35
5762	NYSE	TRP	Mon, Apr 13, 2015	44.30	44.50	43.61	43.83
5761	NYSE	TRP	Fri, Apr 10, 2015	43.82	44.38	43.79	44.11
5760	NYSE	TRP	Thu, Apr 9, 2015	43.76	44.31	43.60	43.86
5759	NYSE	TRP	Wed, Apr 8, 2015	44.05	44.37	43.46	43.59
5758	NYSE	TRP	Tue, Apr 7, 2015	43.13	43.97	43.13	43.67
5757	NYSE	TRP	Mon, Apr 6, 2015	43.50	43.77	43.16	43.18
5756	NYSE	TRP	Thu, Apr 2, 2015	42.83	43.40	42.71	43.29
5755	NYSE	TRP	Wed, Apr 1, 2015	42.76	42.99	42.37	42.60
5754	NYSE	TRP	Tue, Mar 31, 2015	42.90	43.04	42.54	42.72
5753	NYSE	TRP	Mon, Mar 30, 2015	43.12	43.92	43.00	43.19
5752	NYSE	TRP	Fri, Mar 27, 2015	43.70	43.94	42.80	43.01
5751	NYSE	TRP	Thu, Mar 26, 2015	44.70	45.01	43.80	44.15
5750	NYSE	TRP	Wed, Mar 25, 2015	44.80	45.13	44.68	44.75
5749	NYSE	TRP	Tue, Mar 24, 2015	44.35	44.70	44.11	44.65
5748	NYSE	TRP	Mon, Mar 23, 2015	44.32	44.60	43.80	44.27
5747	NYSE	TRP	Fri, Mar 20, 2015	43.89	44.26	43.57	44.08
5746	NYSE	TRP	Thu, Mar 19, 2015	43.78	43.96	43.35	43.40
5745	NYSE	TRP	Wed, Mar 18, 2015	43.18	44.55	42.88	44.33
5744	NYSE	TRP	Tue, Mar 17, 2015	42.25	43.62	42.25	43.44
5743	NYSE	TRP	Mon, Mar 16, 2015	41.67	42.81	41.65	42.55
5742	NYSE	TRP	Fri, Mar 13, 2015	41.87	41.98	41.51	41.82
5741	NYSE	TRP	Thu, Mar 12, 2015	42.18	42.34	41.91	42.15
5740	NYSE	TRP	Wed, Mar 11, 2015	42.16	42.27	41.77	41.95
5739	NYSE	TRP	Tue, Mar 10, 2015	42.95	43.32	42.12	42.26
5738	NYSE	TRP	Mon, Mar 9, 2015	43.58	44.11	43.36	43.41
5737	NYSE	TRP	Fri, Mar 6, 2015	44.20	44.20	43.27	43.47
5736	NYSE	TRP	Thu, Mar 5, 2015	44.35	44.87	44.35	44.45
5735	NYSE	TRP	Wed, Mar 4, 2015	43.97	44.52	43.78	44.50
5734	NYSE	TRP	Tue, Mar 3, 2015	44.30	44.44	43.87	44.12
5733	NYSE	TRP	Mon, Mar 2, 2015	43.82	44.47	43.70	44.07
5732	NYSE	TRP	Fri, Feb 27, 2015	43.43	44.06	43.10	43.83
5731	NYSE	TRP	Thu, Feb 26, 2015	43.70	43.76	42.89	43.22
5730	NYSE	TRP	Wed, Feb 25, 2015	43.97	44.31	43.80	43.85
5729	NYSE	TRP	Tue, Feb 24, 2015	43.96	44.16	43.46	43.99
5728	NYSE	TRP	Mon, Feb 23, 2015	44.17	44.39	43.68	43.87
5727	NYSE	TRP	Fri, Feb 20, 2015	45.17	45.28	44.18	44.39
5726	NYSE	TRP	Thu, Feb 19, 2015	45.15	45.34	44.79	45.00
5725	NYSE	TRP	Wed, Feb 18, 2015	45.78	45.93	45.10	45.56
5724	NYSE	TRP	Tue, Feb 17, 2015	46.31	46.70	46.04	46.07
5723	NYSE	TRP	Fri, Feb 13, 2015	47.58	47.71	45.76	45.94
5722	NYSE	TRP	Thu, Feb 12, 2015	46.90	47.12	46.42	46.75
5721	NYSE	TRP	Wed, Feb 11, 2015	45.77	46.80	45.53	46.11
5720	NYSE	TRP	Tue, Feb 10, 2015	46.11	46.20	45.38	46.20
5719	NYSE	TRP	Mon, Feb 9, 2015	46.63	46.95	45.72	46.11
5718	NYSE	TRP	Fri, Feb 6, 2015	47.38	47.40	45.85	46.23
5717	NYSE	TRP	Thu, Feb 5, 2015	47.01	47.55	46.82	47.18
5716	NYSE	TRP	Wed, Feb 4, 2015	46.90	46.91	45.70	46.64
5715	NYSE	TRP	Tue, Feb 3, 2015	46.21	48.08	46.10	47.28
5714	NYSE	TRP	Mon, Feb 2, 2015	45.49	45.69	44.98	45.62
5713	NYSE	TRP	Fri, Jan 30, 2015	43.53	45.18	43.16	44.48
5712	NYSE	TRP	Thu, Jan 29, 2015	44.20	44.75	43.47	44.35
5711	NYSE	TRP	Wed, Jan 28, 2015	45.00	45.44	44.12	44.17
5710	NYSE	TRP	Tue, Jan 27, 2015	44.31	45.13	44.18	45.07
5709	NYSE	TRP	Mon, Jan 26, 2015	45.01	45.01	44.36	44.42
5708	NYSE	TRP	Fri, Jan 23, 2015	44.66	44.98	44.49	44.82
5707	NYSE	TRP	Thu, Jan 22, 2015	43.99	44.94	43.99	44.64
5706	NYSE	TRP	Wed, Jan 21, 2015	43.89	44.58	43.62	43.80
5705	NYSE	TRP	Tue, Jan 20, 2015	44.84	45.04	43.48	43.71
5704	NYSE	TRP	Fri, Jan 16, 2015	43.19	44.58	43.04	44.27
5703	NYSE	TRP	Thu, Jan 15, 2015	44.38	44.51	43.10	43.34
5702	NYSE	TRP	Wed, Jan 14, 2015	43.64	44.33	42.11	44.02
5701	NYSE	TRP	Tue, Jan 13, 2015	44.77	45.20	43.48	43.92
5700	NYSE	TRP	Mon, Jan 12, 2015	46.50	46.62	44.27	44.77
5699	NYSE	TRP	Fri, Jan 9, 2015	46.78	47.88	46.55	46.62
5698	NYSE	TRP	Thu, Jan 8, 2015	46.06	46.76	45.76	46.35
5697	NYSE	TRP	Wed, Jan 7, 2015	45.94	46.51	45.15	45.62
5696	NYSE	TRP	Tue, Jan 6, 2015	47.25	47.25	45.45	45.87
5695	NYSE	TRP	Mon, Jan 5, 2015	48.83	49.11	47.41	47.49
5694	NYSE	TRP	Fri, Jan 2, 2015	49.06	49.64	48.96	49.29
5693	NYSE	TRP	Wed, Dec 31, 2014	48.88	49.47	48.45	49.10
5692	NYSE	TRP	Tue, Dec 30, 2014	48.99	49.38	48.46	49.12
5691	NYSE	TRP	Mon, Dec 29, 2014	48.67	49.34	48.50	49.08
5690	NYSE	TRP	Fri, Dec 26, 2014	48.81	49.23	48.74	48.95
5689	NYSE	TRP	Wed, Dec 24, 2014	48.90	49.02	48.44	48.79
5688	NYSE	TRP	Tue, Dec 23, 2014	47.80	48.99	47.75	48.79
5687	NYSE	TRP	Mon, Dec 22, 2014	47.53	47.70	46.83	47.61
5686	NYSE	TRP	Fri, Dec 19, 2014	47.37	47.71	46.86	47.68
5685	NYSE	TRP	Thu, Dec 18, 2014	47.48	47.48	46.21	47.00
5684	NYSE	TRP	Wed, Dec 17, 2014	45.42	47.44	45.07	46.63
5683	NYSE	TRP	Tue, Dec 16, 2014	44.65	45.95	44.61	45.42
5682	NYSE	TRP	Mon, Dec 15, 2014	44.94	45.58	44.40	44.84
5681	NYSE	TRP	Fri, Dec 12, 2014	44.90	45.83	44.63	45.11
5680	NYSE	TRP	Thu, Dec 11, 2014	44.96	46.36	44.63	45.47
5679	NYSE	TRP	Wed, Dec 10, 2014	46.21	46.46	44.82	45.16
5678	NYSE	TRP	Tue, Dec 9, 2014	45.54	46.84	45.54	46.79
5677	NYSE	TRP	Mon, Dec 8, 2014	48.28	48.41	45.90	46.03
5676	NYSE	TRP	Fri, Dec 5, 2014	49.64	49.80	48.75	49.00
5675	NYSE	TRP	Thu, Dec 4, 2014	49.61	51.06	49.51	49.79
5674	NYSE	TRP	Wed, Dec 3, 2014	48.22	49.14	48.06	48.87
5673	NYSE	TRP	Tue, Dec 2, 2014	47.62	48.41	47.21	48.17
5672	NYSE	TRP	Mon, Dec 1, 2014	47.94	48.66	47.37	47.80
5671	NYSE	TRP	Fri, Nov 28, 2014	48.68	48.74	48.13	48.16
5670	NYSE	TRP	Wed, Nov 26, 2014	49.49	50.11	49.42	49.82
5669	NYSE	TRP	Tue, Nov 25, 2014	49.79	50.33	49.15	49.38
5668	NYSE	TRP	Mon, Nov 24, 2014	50.73	51.09	49.42	49.55
5667	NYSE	TRP	Fri, Nov 21, 2014	51.42	51.44	50.58	50.70
5666	NYSE	TRP	Thu, Nov 20, 2014	50.51	51.25	50.38	50.83
5665	NYSE	TRP	Wed, Nov 19, 2014	49.41	51.04	49.41	50.68
5664	NYSE	TRP	Tue, Nov 18, 2014	50.40	50.65	49.31	49.57
5663	NYSE	TRP	Mon, Nov 17, 2014	49.84	50.93	49.50	50.10
5662	NYSE	TRP	Fri, Nov 14, 2014	50.00	50.04	49.15	49.39
5661	NYSE	TRP	Thu, Nov 13, 2014	50.89	50.96	50.15	50.20
5660	NYSE	TRP	Wed, Nov 12, 2014	49.58	50.51	49.46	50.36
5659	NYSE	TRP	Tue, Nov 11, 2014	49.56	49.75	49.17	49.72
5658	NYSE	TRP	Mon, Nov 10, 2014	49.77	50.18	49.28	49.45
5657	NYSE	TRP	Fri, Nov 7, 2014	49.57	50.18	49.06	49.40
5656	NYSE	TRP	Thu, Nov 6, 2014	49.89	50.27	49.05	49.22
5655	NYSE	TRP	Wed, Nov 5, 2014	49.31	50.05	48.75	49.94
5654	NYSE	TRP	Tue, Nov 4, 2014	48.46	48.98	47.21	48.37
5653	NYSE	TRP	Mon, Nov 3, 2014	49.23	49.34	48.35	48.53
5652	NYSE	TRP	Fri, Oct 31, 2014	49.18	50.06	48.81	49.29
5651	NYSE	TRP	Thu, Oct 30, 2014	49.28	49.81	49.05	49.31
5650	NYSE	TRP	Wed, Oct 29, 2014	49.74	49.98	48.82	49.22
5649	NYSE	TRP	Tue, Oct 28, 2014	48.66	49.57	48.29	49.45
5648	NYSE	TRP	Mon, Oct 27, 2014	48.14	48.44	47.51	48.29
5647	NYSE	TRP	Fri, Oct 24, 2014	48.08	48.67	47.64	48.40
5646	NYSE	TRP	Thu, Oct 23, 2014	47.92	48.50	47.85	47.93
5645	NYSE	TRP	Wed, Oct 22, 2014	48.31	48.70	47.40	47.48
5644	NYSE	TRP	Tue, Oct 21, 2014	48.22	48.49	47.16	48.39
5643	NYSE	TRP	Mon, Oct 20, 2014	46.82	47.52	46.22	47.44
5642	NYSE	TRP	Fri, Oct 17, 2014	47.39	47.39	46.40	46.76
5641	NYSE	TRP	Thu, Oct 16, 2014	44.64	47.48	44.52	46.57
5640	NYSE	TRP	Wed, Oct 15, 2014	44.22	45.39	43.71	45.25
5639	NYSE	TRP	Tue, Oct 14, 2014	46.36	46.81	44.27	44.70
5638	NYSE	TRP	Mon, Oct 13, 2014	47.81	48.46	46.05	46.07
5637	NYSE	TRP	Fri, Oct 10, 2014	47.71	48.77	47.19	47.72
5636	NYSE	TRP	Thu, Oct 9, 2014	50.17	50.33	47.41	47.77
5635	NYSE	TRP	Wed, Oct 8, 2014	50.72	50.90	49.34	50.29
5634	NYSE	TRP	Tue, Oct 7, 2014	51.01	51.32	50.67	50.72
5633	NYSE	TRP	Mon, Oct 6, 2014	50.70	51.41	50.60	51.21
5632	NYSE	TRP	Fri, Oct 3, 2014	50.68	50.82	50.28	50.43
5631	NYSE	TRP	Thu, Oct 2, 2014	50.88	51.11	49.72	50.79
5630	NYSE	TRP	Wed, Oct 1, 2014	51.70	51.84	50.82	50.97
5629	NYSE	TRP	Tue, Sep 30, 2014	51.45	52.02	51.09	51.53
5628	NYSE	TRP	Mon, Sep 29, 2014	51.68	52.20	51.40	51.97
5627	NYSE	TRP	Fri, Sep 26, 2014	51.53	52.22	51.02	52.07
5626	NYSE	TRP	Thu, Sep 25, 2014	53.24	53.47	52.00	52.17
5625	NYSE	TRP	Wed, Sep 24, 2014	53.60	54.13	52.90	53.59
5624	NYSE	TRP	Tue, Sep 23, 2014	54.89	55.21	53.50	53.84
5623	NYSE	TRP	Mon, Sep 22, 2014	55.78	55.98	54.98	55.02
5622	NYSE	TRP	Fri, Sep 19, 2014	55.05	58.40	55.05	56.19
5621	NYSE	TRP	Thu, Sep 18, 2014	53.79	57.10	53.22	55.52
5620	NYSE	TRP	Wed, Sep 17, 2014	53.65	53.91	53.27	53.51
5619	NYSE	TRP	Tue, Sep 16, 2014	53.16	53.75	53.02	53.63
5618	NYSE	TRP	Mon, Sep 15, 2014	52.49	53.32	51.63	53.23
5617	NYSE	TRP	Fri, Sep 12, 2014	54.17	54.26	53.52	53.68
5616	NYSE	TRP	Thu, Sep 11, 2014	54.54	54.70	54.18	54.32
5615	NYSE	TRP	Wed, Sep 10, 2014	55.39	55.47	54.54	54.84
5614	NYSE	TRP	Tue, Sep 9, 2014	54.79	55.62	54.66	55.59
5613	NYSE	TRP	Mon, Sep 8, 2014	55.11	55.34	54.84	55.07
5612	NYSE	TRP	Fri, Sep 5, 2014	54.65	55.51	54.54	55.49
5611	NYSE	TRP	Thu, Sep 4, 2014	54.98	55.20	54.66	54.90
5610	NYSE	TRP	Wed, Sep 3, 2014	54.05	54.92	53.97	54.92
5609	NYSE	TRP	Tue, Sep 2, 2014	53.75	54.25	53.65	54.12
5608	NYSE	TRP	Fri, Aug 29, 2014	53.92	54.05	53.37	53.78
5607	NYSE	TRP	Thu, Aug 28, 2014	53.73	53.93	53.53	53.86
5606	NYSE	TRP	Wed, Aug 27, 2014	52.93	53.88	52.83	53.88
5605	NYSE	TRP	Tue, Aug 26, 2014	52.45	52.70	52.25	52.64
5604	NYSE	TRP	Mon, Aug 25, 2014	52.04	52.36	51.73	52.30
5603	NYSE	TRP	Fri, Aug 22, 2014	51.70	51.74	51.00	51.13
5602	NYSE	TRP	Thu, Aug 21, 2014	51.84	51.95	51.47	51.63
5601	NYSE	TRP	Wed, Aug 20, 2014	51.54	51.98	51.22	51.94
5600	NYSE	TRP	Tue, Aug 19, 2014	51.19	51.76	51.07	51.68
5599	NYSE	TRP	Mon, Aug 18, 2014	51.23	51.32	50.90	51.14
5598	NYSE	TRP	Fri, Aug 15, 2014	50.88	51.26	50.56	51.03
5597	NYSE	TRP	Thu, Aug 14, 2014	50.57	50.76	50.57	50.72
5596	NYSE	TRP	Wed, Aug 13, 2014	49.90	50.48	49.38	50.44
5595	NYSE	TRP	Tue, Aug 12, 2014	49.41	49.84	49.11	49.75
5594	NYSE	TRP	Mon, Aug 11, 2014	49.28	49.82	49.27	49.51
5593	NYSE	TRP	Fri, Aug 8, 2014	49.07	49.25	48.91	49.10
5592	NYSE	TRP	Thu, Aug 7, 2014	49.58	49.71	48.96	49.31
5591	NYSE	TRP	Wed, Aug 6, 2014	49.18	49.54	48.82	49.45
5590	NYSE	TRP	Tue, Aug 5, 2014	49.06	50.04	48.97	49.32
5589	NYSE	TRP	Mon, Aug 4, 2014	49.51	50.08	49.13	50.04
5588	NYSE	TRP	Fri, Aug 1, 2014	49.87	50.41	48.78	49.40
5587	NYSE	TRP	Thu, Jul 31, 2014	50.35	50.72	49.79	50.17
5586	NYSE	TRP	Wed, Jul 30, 2014	51.38	51.40	50.39	50.46
5585	NYSE	TRP	Tue, Jul 29, 2014	51.58	52.07	51.44	51.47
5584	NYSE	TRP	Mon, Jul 28, 2014	51.25	51.98	51.02	51.65
5583	NYSE	TRP	Fri, Jul 25, 2014	51.97	51.99	51.41	51.67
5582	NYSE	TRP	Thu, Jul 24, 2014	51.80	52.27	51.57	52.20
5581	NYSE	TRP	Wed, Jul 23, 2014	51.22	51.83	50.97	51.83
5580	NYSE	TRP	Tue, Jul 22, 2014	50.52	51.26	50.47	51.09
5579	NYSE	TRP	Mon, Jul 21, 2014	50.55	50.63	50.24	50.61
5578	NYSE	TRP	Fri, Jul 18, 2014	50.70	50.82	50.43	50.70
5577	NYSE	TRP	Thu, Jul 17, 2014	50.62	51.21	50.56	50.74
5576	NYSE	TRP	Wed, Jul 16, 2014	49.53	50.84	49.51	50.80
5575	NYSE	TRP	Tue, Jul 15, 2014	49.43	49.67	49.18	49.67
5574	NYSE	TRP	Mon, Jul 14, 2014	49.25	49.50	49.16	49.48
5573	NYSE	TRP	Fri, Jul 11, 2014	49.20	49.38	48.93	49.25
5572	NYSE	TRP	Thu, Jul 10, 2014	48.18	49.50	48.16	49.40
5571	NYSE	TRP	Wed, Jul 9, 2014	47.93	48.86	47.73	48.71
5570	NYSE	TRP	Tue, Jul 8, 2014	47.53	48.07	47.30	48.02
5569	NYSE	TRP	Mon, Jul 7, 2014	47.91	47.97	47.24	47.67
5568	NYSE	TRP	Thu, Jul 3, 2014	47.95	48.18	47.82	47.94
5567	NYSE	TRP	Wed, Jul 2, 2014	47.86	48.04	47.57	48.00
5566	NYSE	TRP	Tue, Jul 1, 2014	47.74	47.93	47.58	47.86
5565	NYSE	TRP	Mon, Jun 30, 2014	48.13	48.13	47.62	47.72
5564	NYSE	TRP	Fri, Jun 27, 2014	47.13	47.59	47.10	47.57
5563	NYSE	TRP	Thu, Jun 26, 2014	47.13	47.31	47.00	47.25
5562	NYSE	TRP	Wed, Jun 25, 2014	47.42	47.51	47.14	47.31
5561	NYSE	TRP	Tue, Jun 24, 2014	47.51	47.66	47.15	47.23
5560	NYSE	TRP	Mon, Jun 23, 2014	47.37	47.58	47.30	47.48
5559	NYSE	TRP	Fri, Jun 20, 2014	47.32	47.44	47.16	47.27
5558	NYSE	TRP	Thu, Jun 19, 2014	47.16	47.25	46.64	46.92
5557	NYSE	TRP	Wed, Jun 18, 2014	47.08	47.23	46.74	47.16
5556	NYSE	TRP	Tue, Jun 17, 2014	47.05	47.23	46.97	47.08
5555	NYSE	TRP	Mon, Jun 16, 2014	46.85	47.42	46.85	47.12
5554	NYSE	TRP	Fri, Jun 13, 2014	46.59	46.94	46.50	46.90
5553	NYSE	TRP	Thu, Jun 12, 2014	46.29	46.53	46.18	46.52
5552	NYSE	TRP	Wed, Jun 11, 2014	46.37	46.49	46.23	46.30
5551	NYSE	TRP	Tue, Jun 10, 2014	46.36	46.40	46.09	46.26
5550	NYSE	TRP	Mon, Jun 9, 2014	46.42	46.59	46.29	46.40
5549	NYSE	TRP	Fri, Jun 6, 2014	45.92	46.41	45.88	46.40
5548	NYSE	TRP	Thu, Jun 5, 2014	46.06	46.16	45.72	46.00
5547	NYSE	TRP	Wed, Jun 4, 2014	46.19	46.22	45.80	45.96
5546	NYSE	TRP	Tue, Jun 3, 2014	46.38	46.46	46.15	46.27
5545	NYSE	TRP	Mon, Jun 2, 2014	46.46	46.65	46.34	46.51
5544	NYSE	TRP	Fri, May 30, 2014	46.94	46.98	46.50	46.65
5543	NYSE	TRP	Thu, May 29, 2014	46.82	46.91	46.52	46.89
5542	NYSE	TRP	Wed, May 28, 2014	46.82	47.00	46.45	46.65
5541	NYSE	TRP	Tue, May 27, 2014	47.18	47.21	46.52	46.83
5540	NYSE	TRP	Fri, May 23, 2014	47.28	47.42	47.09	47.15
5539	NYSE	TRP	Thu, May 22, 2014	47.20	47.52	47.13	47.24
5538	NYSE	TRP	Wed, May 21, 2014	46.70	47.37	46.62	47.28
5537	NYSE	TRP	Tue, May 20, 2014	46.83	47.00	46.72	46.86
5536	NYSE	TRP	Mon, May 19, 2014	46.77	47.06	46.77	46.99
5535	NYSE	TRP	Fri, May 16, 2014	46.89	47.11	46.67	46.96
5534	NYSE	TRP	Thu, May 15, 2014	46.95	47.09	46.71	47.03
5533	NYSE	TRP	Wed, May 14, 2014	46.78	47.15	46.71	47.00
5532	NYSE	TRP	Tue, May 13, 2014	46.77	46.99	46.64	46.72
5531	NYSE	TRP	Mon, May 12, 2014	46.51	46.83	46.38	46.69
5530	NYSE	TRP	Fri, May 9, 2014	46.73	46.73	46.23	46.37
5529	NYSE	TRP	Thu, May 8, 2014	47.12	47.29	46.79	46.94
5528	NYSE	TRP	Wed, May 7, 2014	47.11	47.28	46.75	47.08
5527	NYSE	TRP	Tue, May 6, 2014	46.73	47.17	46.63	46.91
5526	NYSE	TRP	Mon, May 5, 2014	46.38	46.83	46.17	46.58
5525	NYSE	TRP	Fri, May 2, 2014	46.82	46.86	46.42	46.58
5524	NYSE	TRP	Thu, May 1, 2014	46.65	46.94	46.43	46.70
5523	NYSE	TRP	Wed, Apr 30, 2014	46.69	46.91	46.47	46.63
5522	NYSE	TRP	Tue, Apr 29, 2014	46.50	47.25	46.49	46.82
5521	NYSE	TRP	Mon, Apr 28, 2014	46.00	46.43	46.00	46.27
5520	NYSE	TRP	Fri, Apr 25, 2014	45.77	46.02	45.48	45.94
5519	NYSE	TRP	Thu, Apr 24, 2014	45.31	45.83	45.25	45.73
5518	NYSE	TRP	Wed, Apr 23, 2014	45.21	45.55	45.06	45.17
5517	NYSE	TRP	Tue, Apr 22, 2014	45.00	45.46	44.87	45.39
5516	NYSE	TRP	Mon, Apr 21, 2014	45.72	45.80	44.78	44.87
5515	NYSE	TRP	Thu, Apr 17, 2014	46.76	46.92	46.56	46.57
5514	NYSE	TRP	Wed, Apr 16, 2014	46.61	46.79	46.47	46.70
5513	NYSE	TRP	Tue, Apr 15, 2014	46.28	46.64	46.07	46.38
5512	NYSE	TRP	Mon, Apr 14, 2014	46.93	46.97	46.55	46.65
5511	NYSE	TRP	Fri, Apr 11, 2014	46.47	46.85	46.47	46.77
5510	NYSE	TRP	Thu, Apr 10, 2014	46.66	47.24	46.49	46.79
5509	NYSE	TRP	Wed, Apr 9, 2014	46.93	47.12	46.59	46.80
5508	NYSE	TRP	Tue, Apr 8, 2014	46.59	47.05	46.10	46.95
5507	NYSE	TRP	Mon, Apr 7, 2014	46.61	46.95	46.53	46.54
5506	NYSE	TRP	Fri, Apr 4, 2014	46.82	46.86	46.37	46.73
5505	NYSE	TRP	Thu, Apr 3, 2014	46.93	47.09	46.24	46.40
5504	NYSE	TRP	Wed, Apr 2, 2014	46.21	46.93	46.10	46.87
5503	NYSE	TRP	Tue, Apr 1, 2014	45.54	46.34	45.40	46.31
5502	NYSE	TRP	Mon, Mar 31, 2014	45.47	45.59	45.33	45.52
5501	NYSE	TRP	Fri, Mar 28, 2014	45.15	45.25	45.02	45.16
5500	NYSE	TRP	Thu, Mar 27, 2014	44.88	45.09	44.74	44.96
5499	NYSE	TRP	Wed, Mar 26, 2014	45.54	45.65	45.02	45.16
5498	NYSE	TRP	Tue, Mar 25, 2014	45.25	45.62	44.96	45.55
5497	NYSE	TRP	Mon, Mar 24, 2014	45.06	45.20	44.82	45.06
5496	NYSE	TRP	Fri, Mar 21, 2014	44.74	45.02	44.63	44.86
5495	NYSE	TRP	Thu, Mar 20, 2014	44.57	44.65	44.20	44.62
5494	NYSE	TRP	Wed, Mar 19, 2014	45.18	45.21	44.44	44.72
5493	NYSE	TRP	Tue, Mar 18, 2014	45.20	45.43	45.06	45.19
5492	NYSE	TRP	Mon, Mar 17, 2014	44.69	45.16	44.60	45.05
5491	NYSE	TRP	Fri, Mar 14, 2014	44.34	44.76	44.22	44.59
5490	NYSE	TRP	Thu, Mar 13, 2014	44.57	44.64	44.36	44.50
5489	NYSE	TRP	Wed, Mar 12, 2014	44.00	44.44	43.98	44.38
5488	NYSE	TRP	Tue, Mar 11, 2014	44.23	44.39	43.85	44.31
5487	NYSE	TRP	Mon, Mar 10, 2014	44.45	44.55	44.13	44.29
5486	NYSE	TRP	Fri, Mar 7, 2014	44.89	45.03	44.25	44.49
5485	NYSE	TRP	Thu, Mar 6, 2014	44.93	45.15	44.70	45.04
5484	NYSE	TRP	Wed, Mar 5, 2014	44.50	45.01	44.27	44.96
5483	NYSE	TRP	Tue, Mar 4, 2014	44.43	44.57	44.18	44.37
5482	NYSE	TRP	Mon, Mar 3, 2014	43.87	44.33	43.73	44.28
5481	NYSE	TRP	Fri, Feb 28, 2014	44.28	44.54	44.02	44.03
5480	NYSE	TRP	Thu, Feb 27, 2014	44.28	44.35	43.93	44.15
5479	NYSE	TRP	Wed, Feb 26, 2014	44.29	44.32	43.84	44.07
5478	NYSE	TRP	Tue, Feb 25, 2014	44.33	44.51	44.14	44.18
5477	NYSE	TRP	Mon, Feb 24, 2014	44.18	44.44	43.98	44.27
5476	NYSE	TRP	Fri, Feb 21, 2014	43.80	44.18	43.79	44.00
5475	NYSE	TRP	Thu, Feb 20, 2014	44.32	44.81	43.77	44.01
5474	NYSE	TRP	Wed, Feb 19, 2014	45.25	45.39	44.98	45.02
5473	NYSE	TRP	Tue, Feb 18, 2014	45.40	45.61	45.21	45.39
5472	NYSE	TRP	Fri, Feb 14, 2014	45.45	45.46	44.91	45.31
5471	NYSE	TRP	Thu, Feb 13, 2014	44.58	45.71	44.46	45.40
5470	NYSE	TRP	Wed, Feb 12, 2014	44.52	44.82	44.33	44.67
5469	NYSE	TRP	Tue, Feb 11, 2014	44.13	44.70	44.10	44.37
5468	NYSE	TRP	Mon, Feb 10, 2014	43.91	44.22	43.57	44.16
5467	NYSE	TRP	Fri, Feb 7, 2014	43.93	44.16	43.72	43.98
5466	NYSE	TRP	Thu, Feb 6, 2014	43.00	43.73	42.89	43.67
5465	NYSE	TRP	Wed, Feb 5, 2014	43.11	43.19	42.73	43.16
5464	NYSE	TRP	Tue, Feb 4, 2014	43.62	43.74	42.87	43.09
5463	NYSE	TRP	Mon, Feb 3, 2014	44.75	44.79	43.41	43.50
5462	NYSE	TRP	Fri, Jan 31, 2014	42.31	44.02	42.21	43.44
5461	NYSE	TRP	Thu, Jan 30, 2014	42.62	42.90	42.50	42.85
5460	NYSE	TRP	Wed, Jan 29, 2014	43.26	43.36	42.23	42.39
5459	NYSE	TRP	Tue, Jan 28, 2014	43.50	43.57	43.16	43.34
5458	NYSE	TRP	Mon, Jan 27, 2014	45.68	45.68	43.59	43.67
5457	NYSE	TRP	Fri, Jan 24, 2014	43.89	44.29	43.72	43.73
5456	NYSE	TRP	Thu, Jan 23, 2014	44.05	44.27	43.96	44.18
5455	NYSE	TRP	Wed, Jan 22, 2014	44.31	44.42	43.95	44.06
5454	NYSE	TRP	Tue, Jan 21, 2014	44.31	44.53	43.98	44.20
5453	NYSE	TRP	Fri, Jan 17, 2014	44.09	44.54	44.06	44.30
5452	NYSE	TRP	Thu, Jan 16, 2014	44.00	44.37	43.83	44.24
5451	NYSE	TRP	Wed, Jan 15, 2014	44.21	44.41	43.80	43.95
5450	NYSE	TRP	Tue, Jan 14, 2014	44.35	44.61	44.01	44.09
5449	NYSE	TRP	Mon, Jan 13, 2014	44.12	44.47	44.11	44.46
5448	NYSE	TRP	Fri, Jan 10, 2014	44.29	44.29	43.76	44.07
5447	NYSE	TRP	Thu, Jan 9, 2014	44.26	44.56	43.85	44.37
5446	NYSE	TRP	Wed, Jan 8, 2014	44.11	44.36	43.74	44.26
5445	NYSE	TRP	Tue, Jan 7, 2014	44.54	44.65	44.13	44.16
5444	NYSE	TRP	Mon, Jan 6, 2014	45.23	45.23	44.39	44.55
5443	NYSE	TRP	Fri, Jan 3, 2014	45.37	45.40	45.04	45.32
5442	NYSE	TRP	Thu, Jan 2, 2014	45.63	45.81	45.16	45.31
5441	NYSE	TRP	Tue, Dec 31, 2013	45.74	46.02	45.65	45.66
5440	NYSE	TRP	Mon, Dec 30, 2013	45.29	45.68	45.08	45.62
5439	NYSE	TRP	Fri, Dec 27, 2013	45.44	45.80	45.22	45.29
5438	NYSE	TRP	Thu, Dec 26, 2013	45.83	45.97	45.81	45.92
5437	NYSE	TRP	Tue, Dec 24, 2013	45.86	46.02	45.73	45.73
5436	NYSE	TRP	Mon, Dec 23, 2013	45.52	46.01	45.29	45.80
5435	NYSE	TRP	Fri, Dec 20, 2013	44.91	45.30	44.68	45.04
5434	NYSE	TRP	Thu, Dec 19, 2013	44.64	45.04	44.34	44.94
5433	NYSE	TRP	Wed, Dec 18, 2013	43.88	44.92	43.88	44.63
5432	NYSE	TRP	Tue, Dec 17, 2013	44.23	44.25	43.98	44.03
5431	NYSE	TRP	Mon, Dec 16, 2013	43.86	44.25	43.63	44.12
5430	NYSE	TRP	Fri, Dec 13, 2013	43.54	43.83	43.32	43.67
5429	NYSE	TRP	Thu, Dec 12, 2013	43.72	43.75	43.34	43.53
5428	NYSE	TRP	Wed, Dec 11, 2013	44.35	44.35	43.83	43.93
5427	NYSE	TRP	Tue, Dec 10, 2013	44.26	44.38	44.15	44.23
5426	NYSE	TRP	Mon, Dec 9, 2013	44.16	44.33	43.79	44.27
5425	NYSE	TRP	Fri, Dec 6, 2013	43.74	44.20	43.58	44.14
5424	NYSE	TRP	Thu, Dec 5, 2013	43.82	43.85	43.45	43.76
5423	NYSE	TRP	Wed, Dec 4, 2013	44.27	44.28	43.34	43.80
5422	NYSE	TRP	Tue, Dec 3, 2013	44.45	44.73	44.17	44.36
5421	NYSE	TRP	Mon, Dec 2, 2013	44.11	44.70	43.91	44.50
5420	NYSE	TRP	Fri, Nov 29, 2013	44.37	44.64	44.25	44.39
5419	NYSE	TRP	Wed, Nov 27, 2013	44.85	45.07	44.17	44.28
5418	NYSE	TRP	Tue, Nov 26, 2013	45.37	45.67	44.95	45.15
5417	NYSE	TRP	Mon, Nov 25, 2013	44.67	45.44	44.66	45.28
5416	NYSE	TRP	Fri, Nov 22, 2013	44.79	44.92	44.58	44.81
5415	NYSE	TRP	Thu, Nov 21, 2013	45.18	45.18	44.82	44.87
5414	NYSE	TRP	Wed, Nov 20, 2013	44.91	45.28	44.87	45.17
5413	NYSE	TRP	Tue, Nov 19, 2013	45.21	45.31	44.49	44.64
5412	NYSE	TRP	Mon, Nov 18, 2013	45.59	45.76	45.20	45.34
5411	NYSE	TRP	Fri, Nov 15, 2013	45.24	45.50	44.99	45.50
5410	NYSE	TRP	Thu, Nov 14, 2013	44.83	45.30	44.74	45.24
5409	NYSE	TRP	Wed, Nov 13, 2013	44.73	45.00	44.64	44.93
5408	NYSE	TRP	Tue, Nov 12, 2013	44.69	44.88	44.54	44.71
5407	NYSE	TRP	Mon, Nov 11, 2013	45.13	45.17	44.61	44.75
5406	NYSE	TRP	Fri, Nov 8, 2013	45.45	45.55	44.89	45.09
5405	NYSE	TRP	Thu, Nov 7, 2013	46.35	46.40	45.65	45.71
5404	NYSE	TRP	Wed, Nov 6, 2013	45.20	46.45	45.09	46.22
5403	NYSE	TRP	Tue, Nov 5, 2013	45.12	45.28	44.81	44.89
5402	NYSE	TRP	Mon, Nov 4, 2013	45.45	45.49	44.93	45.03
5401	NYSE	TRP	Fri, Nov 1, 2013	45.06	45.32	45.05	45.25
5400	NYSE	TRP	Thu, Oct 31, 2013	45.15	45.25	44.82	45.11
5399	NYSE	TRP	Wed, Oct 30, 2013	44.78	45.06	44.47	44.96
5398	NYSE	TRP	Tue, Oct 29, 2013	44.91	45.20	44.52	44.66
5397	NYSE	TRP	Mon, Oct 28, 2013	45.00	45.13	44.69	44.81
5396	NYSE	TRP	Fri, Oct 25, 2013	44.33	44.99	44.22	44.94
5395	NYSE	TRP	Thu, Oct 24, 2013	44.37	44.57	44.21	44.34
5394	NYSE	TRP	Wed, Oct 23, 2013	44.44	44.78	44.39	44.44
5393	NYSE	TRP	Tue, Oct 22, 2013	44.96	45.00	44.61	44.66
5392	NYSE	TRP	Mon, Oct 21, 2013	44.63	44.74	44.35	44.74
5391	NYSE	TRP	Fri, Oct 18, 2013	44.02	44.91	44.02	44.67
5390	NYSE	TRP	Thu, Oct 17, 2013	43.60	44.17	43.37	44.08
5389	NYSE	TRP	Wed, Oct 16, 2013	43.19	43.62	43.15	43.59
5388	NYSE	TRP	Tue, Oct 15, 2013	43.77	43.86	42.86	43.11
5387	NYSE	TRP	Mon, Oct 14, 2013	43.71	43.77	43.36	43.65
5386	NYSE	TRP	Fri, Oct 11, 2013	43.18	43.91	43.17	43.80
5385	NYSE	TRP	Thu, Oct 10, 2013	43.01	43.20	42.78	43.08
5384	NYSE	TRP	Wed, Oct 9, 2013	42.44	43.00	42.43	42.76
5383	NYSE	TRP	Tue, Oct 8, 2013	42.90	43.17	42.41	42.43
5382	NYSE	TRP	Mon, Oct 7, 2013	42.62	43.10	42.56	42.84
5381	NYSE	TRP	Fri, Oct 4, 2013	43.12	43.56	42.89	42.96
5380	NYSE	TRP	Thu, Oct 3, 2013	43.75	43.78	43.08	43.26
5379	NYSE	TRP	Wed, Oct 2, 2013	43.65	43.76	43.13	43.72
5378	NYSE	TRP	Tue, Oct 1, 2013	43.84	44.03	43.69	43.78
5377	NYSE	TRP	Mon, Sep 30, 2013	44.11	44.52	43.92	43.94
5376	NYSE	TRP	Fri, Sep 27, 2013	43.99	44.30	43.77	44.24
5375	NYSE	TRP	Thu, Sep 26, 2013	43.61	44.04	43.53	44.00
5374	NYSE	TRP	Wed, Sep 25, 2013	44.31	44.53	43.85	44.00
5373	NYSE	TRP	Tue, Sep 24, 2013	44.43	44.64	44.12	44.22
5372	NYSE	TRP	Mon, Sep 23, 2013	44.52	44.82	44.31	44.58
5371	NYSE	TRP	Fri, Sep 20, 2013	44.72	44.90	44.35	44.43
5370	NYSE	TRP	Thu, Sep 19, 2013	44.59	44.94	44.42	44.60
5369	NYSE	TRP	Wed, Sep 18, 2013	44.27	44.68	43.76	44.45
5368	NYSE	TRP	Tue, Sep 17, 2013	43.95	44.36	43.90	44.16
5367	NYSE	TRP	Mon, Sep 16, 2013	44.16	44.33	43.73	43.91
5366	NYSE	TRP	Fri, Sep 13, 2013	44.03	44.09	43.84	43.90
5365	NYSE	TRP	Thu, Sep 12, 2013	44.27	44.37	43.97	44.03
5364	NYSE	TRP	Wed, Sep 11, 2013	44.52	44.60	44.07	44.41
5363	NYSE	TRP	Tue, Sep 10, 2013	44.35	44.87	44.28	44.62
5362	NYSE	TRP	Mon, Sep 9, 2013	43.84	44.27	43.66	44.11
5361	NYSE	TRP	Fri, Sep 6, 2013	44.17	44.37	43.50	43.74
5360	NYSE	TRP	Thu, Sep 5, 2013	43.45	43.70	43.28	43.68
5359	NYSE	TRP	Wed, Sep 4, 2013	43.41	43.67	43.23	43.41
5358	NYSE	TRP	Tue, Sep 3, 2013	44.13	44.24	43.06	43.27
5357	NYSE	TRP	Fri, Aug 30, 2013	43.47	43.82	43.42	43.62
5356	NYSE	TRP	Thu, Aug 29, 2013	43.29	43.58	43.15	43.46
5355	NYSE	TRP	Wed, Aug 28, 2013	42.97	43.59	42.89	43.33
5354	NYSE	TRP	Tue, Aug 27, 2013	42.90	43.16	42.59	43.12
5353	NYSE	TRP	Mon, Aug 26, 2013	43.59	43.63	42.92	42.98
5352	NYSE	TRP	Fri, Aug 23, 2013	43.18	43.64	43.00	43.59
5351	NYSE	TRP	Thu, Aug 22, 2013	43.64	43.78	43.11	43.14
5350	NYSE	TRP	Wed, Aug 21, 2013	44.08	44.08	43.39	43.70
5349	NYSE	TRP	Tue, Aug 20, 2013	44.11	44.36	43.84	44.19
5348	NYSE	TRP	Mon, Aug 19, 2013	44.96	44.96	44.14	44.20
5347	NYSE	TRP	Fri, Aug 16, 2013	44.96	45.23	44.79	44.99
5346	NYSE	TRP	Thu, Aug 15, 2013	44.77	45.24	44.59	45.11
5345	NYSE	TRP	Wed, Aug 14, 2013	45.35	45.36	44.78	45.06
5344	NYSE	TRP	Tue, Aug 13, 2013	45.26	45.63	45.23	45.34
5343	NYSE	TRP	Mon, Aug 12, 2013	45.26	45.46	45.13	45.37
5342	NYSE	TRP	Fri, Aug 9, 2013	45.28	45.54	44.95	45.30
5341	NYSE	TRP	Thu, Aug 8, 2013	45.15	45.33	44.81	45.30
5340	NYSE	TRP	Wed, Aug 7, 2013	45.23	45.40	44.76	45.02
5339	NYSE	TRP	Tue, Aug 6, 2013	46.17	46.31	45.37	45.72
5338	NYSE	TRP	Mon, Aug 5, 2013	46.41	46.47	45.87	45.94
5337	NYSE	TRP	Fri, Aug 2, 2013	46.34	46.79	46.19	46.36
5336	NYSE	TRP	Thu, Aug 1, 2013	46.36	46.70	46.18	46.38
5335	NYSE	TRP	Wed, Jul 31, 2013	45.76	45.99	45.52	45.72
5334	NYSE	TRP	Tue, Jul 30, 2013	46.06	46.12	45.35	45.55
5333	NYSE	TRP	Mon, Jul 29, 2013	45.44	46.03	45.39	45.85
5332	NYSE	TRP	Fri, Jul 26, 2013	45.22	45.75	44.91	45.23
5331	NYSE	TRP	Thu, Jul 25, 2013	45.52	45.73	44.90	45.12
5330	NYSE	TRP	Wed, Jul 24, 2013	45.56	45.87	45.18	45.41
5329	NYSE	TRP	Tue, Jul 23, 2013	45.66	45.71	45.26	45.51
5328	NYSE	TRP	Mon, Jul 22, 2013	45.29	45.65	45.25	45.45
5327	NYSE	TRP	Fri, Jul 19, 2013	45.30	45.31	44.78	45.12
5326	NYSE	TRP	Thu, Jul 18, 2013	45.14	45.64	45.05	45.24
5325	NYSE	TRP	Wed, Jul 17, 2013	45.37	45.65	45.05	45.07
5324	NYSE	TRP	Tue, Jul 16, 2013	45.53	45.84	45.28	45.31
5323	NYSE	TRP	Mon, Jul 15, 2013	45.61	45.87	45.34	45.43
5322	NYSE	TRP	Fri, Jul 12, 2013	45.52	45.66	45.12	45.38
5321	NYSE	TRP	Thu, Jul 11, 2013	44.93	45.51	44.86	45.42
5320	NYSE	TRP	Wed, Jul 10, 2013	44.58	44.62	43.92	44.15
5319	NYSE	TRP	Tue, Jul 9, 2013	44.23	44.62	43.69	44.48
5318	NYSE	TRP	Mon, Jul 8, 2013	43.51	44.08	43.39	43.95
5317	NYSE	TRP	Fri, Jul 5, 2013	43.55	43.55	42.83	43.18
5316	NYSE	TRP	Wed, Jul 3, 2013	43.88	43.91	43.19	43.49
5315	NYSE	TRP	Tue, Jul 2, 2013	43.27	43.98	43.11	43.84
5314	NYSE	TRP	Mon, Jul 1, 2013	43.37	43.64	43.28	43.54
5313	NYSE	TRP	Fri, Jun 28, 2013	43.04	43.46	42.78	43.11
5312	NYSE	TRP	Thu, Jun 27, 2013	43.08	43.45	43.02	43.04
5311	NYSE	TRP	Wed, Jun 26, 2013	43.12	43.46	42.70	42.88
5310	NYSE	TRP	Tue, Jun 25, 2013	43.06	43.61	42.39	43.00
5309	NYSE	TRP	Mon, Jun 24, 2013	43.30	43.42	42.65	42.76
5308	NYSE	TRP	Fri, Jun 21, 2013	44.63	44.85	43.96	44.03
5307	NYSE	TRP	Thu, Jun 20, 2013	45.15	45.32	44.57	44.77
5306	NYSE	TRP	Wed, Jun 19, 2013	46.75	46.79	45.34	45.67
5305	NYSE	TRP	Tue, Jun 18, 2013	46.19	46.97	46.18	46.85
5304	NYSE	TRP	Mon, Jun 17, 2013	46.13	46.61	46.12	46.31
5303	NYSE	TRP	Fri, Jun 14, 2013	46.38	46.40	45.94	45.94
5302	NYSE	TRP	Thu, Jun 13, 2013	45.20	46.56	44.89	46.44
5301	NYSE	TRP	Wed, Jun 12, 2013	45.45	45.62	45.09	45.19
5300	NYSE	TRP	Tue, Jun 11, 2013	45.55	45.99	45.19	45.28
5299	NYSE	TRP	Mon, Jun 10, 2013	44.81	46.16	44.79	45.99
5298	NYSE	TRP	Fri, Jun 7, 2013	45.08	45.10	44.45	44.88
5297	NYSE	TRP	Thu, Jun 6, 2013	44.62	45.07	44.27	44.84
5296	NYSE	TRP	Wed, Jun 5, 2013	45.58	45.94	44.48	44.66
5295	NYSE	TRP	Tue, Jun 4, 2013	46.03	46.25	45.69	45.78
5294	NYSE	TRP	Mon, Jun 3, 2013	46.03	46.36	45.51	46.07
5293	NYSE	TRP	Fri, May 31, 2013	46.19	46.19	45.54	45.85
5292	NYSE	TRP	Thu, May 30, 2013	46.85	46.87	46.25	46.29
5291	NYSE	TRP	Wed, May 29, 2013	47.70	47.70	46.64	46.86
5290	NYSE	TRP	Tue, May 28, 2013	48.27	48.51	47.72	47.76
5289	NYSE	TRP	Fri, May 24, 2013	47.93	48.62	47.89	48.59
5288	NYSE	TRP	Thu, May 23, 2013	48.61	48.63	48.10	48.35
5287	NYSE	TRP	Wed, May 22, 2013	49.29	49.65	48.52	48.69
5286	NYSE	TRP	Tue, May 21, 2013	48.61	49.58	48.57	49.45
5285	NYSE	TRP	Mon, May 20, 2013	48.61	48.79	48.20	48.56
5284	NYSE	TRP	Fri, May 17, 2013	47.93	48.85	47.85	48.59
5283	NYSE	TRP	Thu, May 16, 2013	48.27	48.78	48.04	48.37
5282	NYSE	TRP	Wed, May 15, 2013	48.46	48.53	48.06	48.49
5281	NYSE	TRP	Tue, May 14, 2013	48.21	48.82	48.12	48.59
5280	NYSE	TRP	Mon, May 13, 2013	49.00	49.00	48.40	48.43
5279	NYSE	TRP	Fri, May 10, 2013	48.69	49.04	48.49	48.93
5278	NYSE	TRP	Thu, May 9, 2013	49.09	49.40	48.62	48.81
5277	NYSE	TRP	Wed, May 8, 2013	49.09	49.43	48.95	49.21
5276	NYSE	TRP	Tue, May 7, 2013	48.62	49.41	48.62	49.23
5275	NYSE	TRP	Mon, May 6, 2013	48.82	49.00	48.41	48.64
5274	NYSE	TRP	Fri, May 3, 2013	48.99	49.20	48.66	48.73
5273	NYSE	TRP	Thu, May 2, 2013	48.81	48.95	48.38	48.72
5272	NYSE	TRP	Wed, May 1, 2013	49.45	49.54	48.47	48.78
5271	NYSE	TRP	Tue, Apr 30, 2013	49.01	49.60	48.65	49.51
5270	NYSE	TRP	Mon, Apr 29, 2013	48.41	49.18	48.36	49.11
5269	NYSE	TRP	Fri, Apr 26, 2013	48.49	48.70	47.92	48.34
5268	NYSE	TRP	Thu, Apr 25, 2013	48.98	49.09	48.64	48.74
5267	NYSE	TRP	Wed, Apr 24, 2013	48.25	48.91	48.06	48.70
5266	NYSE	TRP	Tue, Apr 23, 2013	47.65	48.45	47.44	48.45
5265	NYSE	TRP	Mon, Apr 22, 2013	47.44	47.65	46.88	47.37
5264	NYSE	TRP	Fri, Apr 19, 2013	47.28	47.73	47.14	47.49
5263	NYSE	TRP	Thu, Apr 18, 2013	47.53	47.78	47.21	47.62
5262	NYSE	TRP	Wed, Apr 17, 2013	47.11	47.21	46.58	47.08
5261	NYSE	TRP	Tue, Apr 16, 2013	46.79	47.55	46.79	47.39
5260	NYSE	TRP	Mon, Apr 15, 2013	47.42	47.68	46.74	46.75
5259	NYSE	TRP	Fri, Apr 12, 2013	47.99	48.03	47.65	47.86
5258	NYSE	TRP	Thu, Apr 11, 2013	48.68	48.69	48.05	48.26
5257	NYSE	TRP	Wed, Apr 10, 2013	48.41	48.80	48.26	48.47
5256	NYSE	TRP	Tue, Apr 9, 2013	47.54	48.39	47.29	48.30
5255	NYSE	TRP	Mon, Apr 8, 2013	47.09	47.57	46.96	47.51
5254	NYSE	TRP	Fri, Apr 5, 2013	46.99	47.29	46.58	47.16
5253	NYSE	TRP	Thu, Apr 4, 2013	48.11	48.34	47.66	47.86
5252	NYSE	TRP	Wed, Apr 3, 2013	49.06	49.10	48.04	48.13
5251	NYSE	TRP	Tue, Apr 2, 2013	48.57	49.03	48.45	48.92
5250	NYSE	TRP	Mon, Apr 1, 2013	47.65	48.70	47.65	48.45
5249	NYSE	TRP	Thu, Mar 28, 2013	48.09	48.15	47.46	47.89
5248	NYSE	TRP	Wed, Mar 27, 2013	47.95	48.36	47.65	48.01
5247	NYSE	TRP	Tue, Mar 26, 2013	48.00	48.00	47.37	47.91
5246	NYSE	TRP	Mon, Mar 25, 2013	48.61	48.79	47.85	47.97
5245	NYSE	TRP	Fri, Mar 22, 2013	48.31	48.70	48.21	48.48
5244	NYSE	TRP	Thu, Mar 21, 2013	48.82	48.90	48.36	48.49
5243	NYSE	TRP	Wed, Mar 20, 2013	48.38	48.84	48.35	48.82
5242	NYSE	TRP	Tue, Mar 19, 2013	47.70	48.47	47.63	48.21
5241	NYSE	TRP	Mon, Mar 18, 2013	47.89	48.06	47.49	47.83
5240	NYSE	TRP	Fri, Mar 15, 2013	47.44	48.12	47.12	48.03
5239	NYSE	TRP	Thu, Mar 14, 2013	47.15	47.53	46.94	47.40
5238	NYSE	TRP	Wed, Mar 13, 2013	47.81	47.98	46.85	46.92
5237	NYSE	TRP	Tue, Mar 12, 2013	47.81	47.89	47.50	47.79
5236	NYSE	TRP	Mon, Mar 11, 2013	47.54	48.00	47.50	47.94
5235	NYSE	TRP	Fri, Mar 8, 2013	47.74	47.76	47.13	47.51
5234	NYSE	TRP	Thu, Mar 7, 2013	47.50	47.63	47.23	47.41
5233	NYSE	TRP	Wed, Mar 6, 2013	47.56	47.65	47.01	47.35
5232	NYSE	TRP	Tue, Mar 5, 2013	47.24	47.66	47.24	47.37
5231	NYSE	TRP	Mon, Mar 4, 2013	46.79	47.19	46.50	47.07
5230	NYSE	TRP	Fri, Mar 1, 2013	46.43	47.23	46.05	46.54
5229	NYSE	TRP	Thu, Feb 28, 2013	46.72	46.73	46.46	46.51
5228	NYSE	TRP	Wed, Feb 27, 2013	46.18	46.83	46.16	46.83
5227	NYSE	TRP	Tue, Feb 26, 2013	46.19	46.40	45.80	46.33
5226	NYSE	TRP	Mon, Feb 25, 2013	46.71	46.90	46.04	46.06
5225	NYSE	TRP	Fri, Feb 22, 2013	46.08	46.68	46.04	46.57
5224	NYSE	TRP	Thu, Feb 21, 2013	46.51	46.72	46.06	46.21
5223	NYSE	TRP	Wed, Feb 20, 2013	46.78	47.16	46.54	46.61
5222	NYSE	TRP	Tue, Feb 19, 2013	46.52	46.99	46.42	46.84
5221	NYSE	TRP	Fri, Feb 15, 2013	46.77	47.01	46.47	46.53
5220	NYSE	TRP	Thu, Feb 14, 2013	47.58	47.58	46.97	47.05
5219	NYSE	TRP	Wed, Feb 13, 2013	47.69	47.75	47.36	47.52
5218	NYSE	TRP	Tue, Feb 12, 2013	47.78	48.00	47.25	47.46
5217	NYSE	TRP	Mon, Feb 11, 2013	48.47	48.56	48.04	48.16
5216	NYSE	TRP	Fri, Feb 8, 2013	48.27	48.58	48.19	48.56
5215	NYSE	TRP	Thu, Feb 7, 2013	48.74	48.82	48.15	48.40
5214	NYSE	TRP	Wed, Feb 6, 2013	48.43	48.87	48.34	48.81
5213	NYSE	TRP	Tue, Feb 5, 2013	48.38	48.63	48.19	48.40
5212	NYSE	TRP	Mon, Feb 4, 2013	47.74	48.17	47.54	48.03
5211	NYSE	TRP	Fri, Feb 1, 2013	47.45	48.13	47.39	48.13
5210	NYSE	TRP	Thu, Jan 31, 2013	48.08	48.10	47.16	47.37
5209	NYSE	TRP	Wed, Jan 30, 2013	48.56	48.82	47.94	48.10
5208	NYSE	TRP	Tue, Jan 29, 2013	48.87	49.19	48.50	48.63
5207	NYSE	TRP	Mon, Jan 28, 2013	48.55	49.06	48.41	48.98
5206	NYSE	TRP	Fri, Jan 25, 2013	48.64	48.98	48.15	48.43
5205	NYSE	TRP	Thu, Jan 24, 2013	48.91	49.36	48.63	48.76
5204	NYSE	TRP	Wed, Jan 23, 2013	49.28	49.37	48.87	49.10
5203	NYSE	TRP	Tue, Jan 22, 2013	49.33	49.49	48.76	49.13
5202	NYSE	TRP	Fri, Jan 18, 2013	49.09	49.49	49.06	49.33
5201	NYSE	TRP	Thu, Jan 17, 2013	48.96	49.64	48.95	49.28
5200	NYSE	TRP	Wed, Jan 16, 2013	49.03	49.16	48.68	48.91
5199	NYSE	TRP	Tue, Jan 15, 2013	48.93	49.31	48.72	49.31
5198	NYSE	TRP	Mon, Jan 14, 2013	49.21	49.38	48.91	49.27
5197	NYSE	TRP	Fri, Jan 11, 2013	49.27	49.50	48.93	49.23
5196	NYSE	TRP	Thu, Jan 10, 2013	49.11	49.44	48.94	49.30
5195	NYSE	TRP	Wed, Jan 9, 2013	48.20	49.01	48.13	48.98
5194	NYSE	TRP	Tue, Jan 8, 2013	47.96	48.09	47.70	47.89
5193	NYSE	TRP	Mon, Jan 7, 2013	47.95	48.14	47.53	48.03
5192	NYSE	TRP	Fri, Jan 4, 2013	47.85	48.01	47.61	47.91
5191	NYSE	TRP	Thu, Jan 3, 2013	48.00	48.04	47.54	47.68
5190	NYSE	TRP	Wed, Jan 2, 2013	47.94	48.09	47.57	47.93
5189	NYSE	TRP	Mon, Dec 31, 2012	46.51	47.48	46.51	47.32
5188	NYSE	TRP	Fri, Dec 28, 2012	46.58	47.04	46.50	46.67
5187	NYSE	TRP	Thu, Dec 27, 2012	46.92	47.18	46.43	46.84
5186	NYSE	TRP	Wed, Dec 26, 2012	47.46	47.78	47.06	47.09
5185	NYSE	TRP	Mon, Dec 24, 2012	47.54	47.77	47.37	47.46
5184	NYSE	TRP	Fri, Dec 21, 2012	47.45	47.75	47.07	47.48
5183	NYSE	TRP	Thu, Dec 20, 2012	47.32	47.72	47.20	47.59
5182	NYSE	TRP	Wed, Dec 19, 2012	46.99	47.43	46.94	47.35
5181	NYSE	TRP	Tue, Dec 18, 2012	46.66	47.03	46.54	47.03
5180	NYSE	TRP	Mon, Dec 17, 2012	46.27	46.66	46.08	46.61
5179	NYSE	TRP	Fri, Dec 14, 2012	46.37	46.37	45.93	45.97
5178	NYSE	TRP	Thu, Dec 13, 2012	46.66	46.71	46.07	46.26
5177	NYSE	TRP	Wed, Dec 12, 2012	46.63	46.70	46.28	46.36
5176	NYSE	TRP	Tue, Dec 11, 2012	46.30	46.59	46.04	46.51
5175	NYSE	TRP	Mon, Dec 10, 2012	46.53	46.70	46.21	46.30
5174	NYSE	TRP	Fri, Dec 7, 2012	46.02	46.53	45.97	46.24
5173	NYSE	TRP	Thu, Dec 6, 2012	46.12	46.23	45.69	45.84
5172	NYSE	TRP	Wed, Dec 5, 2012	45.93	46.29	45.83	45.97
5171	NYSE	TRP	Tue, Dec 4, 2012	46.08	46.22	45.77	45.84
5170	NYSE	TRP	Mon, Dec 3, 2012	46.32	46.35	45.76	46.00
5169	NYSE	TRP	Fri, Nov 30, 2012	45.60	46.13	45.56	45.99
5168	NYSE	TRP	Thu, Nov 29, 2012	45.60	45.77	45.48	45.65
5167	NYSE	TRP	Wed, Nov 28, 2012	45.02	45.53	45.02	45.47
5166	NYSE	TRP	Tue, Nov 27, 2012	45.64	45.86	45.31	45.36
5165	NYSE	TRP	Mon, Nov 26, 2012	45.53	45.88	45.40	45.58
5164	NYSE	TRP	Fri, Nov 23, 2012	45.49	45.82	45.49	45.63
5163	NYSE	TRP	Wed, Nov 21, 2012	45.34	45.58	45.20	45.49
5162	NYSE	TRP	Tue, Nov 20, 2012	45.71	45.71	45.22	45.52
5161	NYSE	TRP	Mon, Nov 19, 2012	45.55	45.67	45.15	45.65
5160	NYSE	TRP	Fri, Nov 16, 2012	44.18	45.10	44.14	45.02
5159	NYSE	TRP	Thu, Nov 15, 2012	44.14	44.45	43.56	44.20
5158	NYSE	TRP	Wed, Nov 14, 2012	45.00	45.16	44.04	44.11
5157	NYSE	TRP	Tue, Nov 13, 2012	44.81	45.30	44.80	45.04
5156	NYSE	TRP	Mon, Nov 12, 2012	44.77	45.08	44.55	44.93
5155	NYSE	TRP	Fri, Nov 9, 2012	44.52	44.86	44.34	44.74
5154	NYSE	TRP	Thu, Nov 8, 2012	44.69	44.98	44.50	44.61
5153	NYSE	TRP	Wed, Nov 7, 2012	45.70	45.72	44.52	44.73
5152	NYSE	TRP	Tue, Nov 6, 2012	45.65	45.94	45.55	45.88
5151	NYSE	TRP	Mon, Nov 5, 2012	45.66	45.66	45.25	45.45
5150	NYSE	TRP	Fri, Nov 2, 2012	45.67	45.74	45.37	45.42
5149	NYSE	TRP	Thu, Nov 1, 2012	45.07	45.59	45.00	45.41
5148	NYSE	TRP	Wed, Oct 31, 2012	44.87	45.27	44.63	45.23
5147	NYSE	TRP	Fri, Oct 26, 2012	44.43	44.73	44.39	44.45
5146	NYSE	TRP	Thu, Oct 25, 2012	44.15	44.51	44.15	44.37
5145	NYSE	TRP	Wed, Oct 24, 2012	43.96	44.13	43.77	43.83
5144	NYSE	TRP	Tue, Oct 23, 2012	44.05	44.05	43.54	43.68
5143	NYSE	TRP	Mon, Oct 22, 2012	44.24	44.30	43.69	44.25
5142	NYSE	TRP	Fri, Oct 19, 2012	44.73	44.94	44.23	44.25
5141	NYSE	TRP	Thu, Oct 18, 2012	45.42	45.58	44.91	44.97
5140	NYSE	TRP	Wed, Oct 17, 2012	45.39	45.65	45.25	45.62
5139	NYSE	TRP	Tue, Oct 16, 2012	44.86	45.26	44.79	45.21
5138	NYSE	TRP	Mon, Oct 15, 2012	44.97	45.29	44.81	45.13
5137	NYSE	TRP	Fri, Oct 12, 2012	45.13	45.22	44.84	44.89
5136	NYSE	TRP	Thu, Oct 11, 2012	45.52	45.71	45.12	45.12
5135	NYSE	TRP	Wed, Oct 10, 2012	45.75	45.89	45.06	45.31
5134	NYSE	TRP	Tue, Oct 9, 2012	46.34	46.39	45.60	45.78
5133	NYSE	TRP	Mon, Oct 8, 2012	46.47	46.58	46.06	46.18
5132	NYSE	TRP	Fri, Oct 5, 2012	46.50	46.56	46.23	46.24
5131	NYSE	TRP	Thu, Oct 4, 2012	45.82	46.20	45.74	46.06
5130	NYSE	TRP	Wed, Oct 3, 2012	45.84	45.90	45.52	45.59
5129	NYSE	TRP	Tue, Oct 2, 2012	45.56	45.94	45.38	45.81
5128	NYSE	TRP	Mon, Oct 1, 2012	45.57	46.18	45.39	45.46
5127	NYSE	TRP	Fri, Sep 28, 2012	45.44	45.50	44.99	45.50
5126	NYSE	TRP	Thu, Sep 27, 2012	45.46	45.59	45.21	45.59
5125	NYSE	TRP	Wed, Sep 26, 2012	45.33	45.89	45.17	45.35
5124	NYSE	TRP	Tue, Sep 25, 2012	46.11	46.23	45.70	45.76
5123	NYSE	TRP	Mon, Sep 24, 2012	45.81	46.08	45.69	45.92
5122	NYSE	TRP	Fri, Sep 21, 2012	46.21	46.22	45.90	45.91
5121	NYSE	TRP	Thu, Sep 20, 2012	45.68	46.18	45.64	46.08
5120	NYSE	TRP	Wed, Sep 19, 2012	46.32	46.46	46.06	46.11
5119	NYSE	TRP	Tue, Sep 18, 2012	46.30	46.40	46.13	46.39
5118	NYSE	TRP	Mon, Sep 17, 2012	46.61	46.61	46.20	46.31
5117	NYSE	TRP	Fri, Sep 14, 2012	46.74	47.02	46.56	46.62
5116	NYSE	TRP	Thu, Sep 13, 2012	46.41	46.78	46.15	46.71
5115	NYSE	TRP	Wed, Sep 12, 2012	46.55	46.80	46.10	46.29
5114	NYSE	TRP	Tue, Sep 11, 2012	46.54	46.82	46.26	46.53
5113	NYSE	TRP	Mon, Sep 10, 2012	46.26	46.61	46.10	46.33
5112	NYSE	TRP	Fri, Sep 7, 2012	46.27	46.49	45.94	46.42
5111	NYSE	TRP	Thu, Sep 6, 2012	45.64	46.15	45.64	46.03
5110	NYSE	TRP	Wed, Sep 5, 2012	45.38	45.65	44.27	45.32
5109	NYSE	TRP	Tue, Sep 4, 2012	45.26	45.82	44.97	45.52
5108	NYSE	TRP	Fri, Aug 31, 2012	45.31	45.55	44.98	45.07
5107	NYSE	TRP	Thu, Aug 30, 2012	45.11	45.49	44.98	45.14
5106	NYSE	TRP	Wed, Aug 29, 2012	45.47	45.47	45.14	45.26
5105	NYSE	TRP	Tue, Aug 28, 2012	45.73	46.00	45.25	45.29
5104	NYSE	TRP	Mon, Aug 27, 2012	45.60	45.72	45.43	45.53
5103	NYSE	TRP	Fri, Aug 24, 2012	45.42	45.82	45.35	45.60
5102	NYSE	TRP	Thu, Aug 23, 2012	45.68	45.68	45.10	45.42
5101	NYSE	TRP	Wed, Aug 22, 2012	45.98	46.06	45.54	45.71
5100	NYSE	TRP	Tue, Aug 21, 2012	46.57	46.76	46.06	46.26
5099	NYSE	TRP	Mon, Aug 20, 2012	46.06	46.49	46.06	46.39
5098	NYSE	TRP	Fri, Aug 17, 2012	45.94	46.12	45.81	46.05
5097	NYSE	TRP	Thu, Aug 16, 2012	45.67	46.01	45.38	45.89
5096	NYSE	TRP	Wed, Aug 15, 2012	45.77	45.85	45.42	45.51
5095	NYSE	TRP	Tue, Aug 14, 2012	45.34	45.79	45.25	45.68
5094	NYSE	TRP	Mon, Aug 13, 2012	45.18	45.34	44.93	45.23
5093	NYSE	TRP	Fri, Aug 10, 2012	45.05	45.22	44.84	45.18
5092	NYSE	TRP	Thu, Aug 9, 2012	45.26	45.67	45.06	45.20
5091	NYSE	TRP	Wed, Aug 8, 2012	46.15	46.28	45.21	45.30
5090	NYSE	TRP	Tue, Aug 7, 2012	45.96	46.41	45.90	46.17
5089	NYSE	TRP	Mon, Aug 6, 2012	45.79	45.99	45.64	45.79
5088	NYSE	TRP	Fri, Aug 3, 2012	45.76	46.09	45.57	45.64
5087	NYSE	TRP	Thu, Aug 2, 2012	45.53	45.56	45.00	45.21
5086	NYSE	TRP	Wed, Aug 1, 2012	45.72	45.92	45.51	45.75
5085	NYSE	TRP	Tue, Jul 31, 2012	45.71	45.90	45.40	45.45
5084	NYSE	TRP	Mon, Jul 30, 2012	44.79	45.80	44.79	45.59
5083	NYSE	TRP	Fri, Jul 27, 2012	44.20	44.96	44.01	44.64
5082	NYSE	TRP	Thu, Jul 26, 2012	44.11	44.61	44.11	44.31
5081	NYSE	TRP	Wed, Jul 25, 2012	43.34	43.65	42.98	43.55
5080	NYSE	TRP	Tue, Jul 24, 2012	43.46	43.65	43.09	43.18
5079	NYSE	TRP	Mon, Jul 23, 2012	43.37	45.16	42.80	43.51
5078	NYSE	TRP	Fri, Jul 20, 2012	43.66	44.19	43.66	43.79
5077	NYSE	TRP	Thu, Jul 19, 2012	43.90	44.16	43.64	43.98
5076	NYSE	TRP	Wed, Jul 18, 2012	43.16	43.77	43.10	43.73
5075	NYSE	TRP	Tue, Jul 17, 2012	42.84	43.40	42.51	43.23
5074	NYSE	TRP	Mon, Jul 16, 2012	42.48	42.95	42.31	42.70
5073	NYSE	TRP	Fri, Jul 13, 2012	42.06	42.72	42.02	42.51
5072	NYSE	TRP	Thu, Jul 12, 2012	42.13	42.43	41.84	42.33
5071	NYSE	TRP	Wed, Jul 11, 2012	42.15	42.47	41.86	42.30
5070	NYSE	TRP	Tue, Jul 10, 2012	42.44	42.82	41.95	42.18
5069	NYSE	TRP	Mon, Jul 9, 2012	42.38	42.52	42.02	42.39
5068	NYSE	TRP	Fri, Jul 6, 2012	42.16	42.60	42.10	42.46
5067	NYSE	TRP	Thu, Jul 5, 2012	42.36	42.70	42.27	42.50
5066	NYSE	TRP	Tue, Jul 3, 2012	42.40	43.01	42.36	42.59
5065	NYSE	TRP	Mon, Jul 2, 2012	42.04	42.10	41.68	41.79
5064	NYSE	TRP	Fri, Jun 29, 2012	42.03	42.44	41.57	41.90
5063	NYSE	TRP	Thu, Jun 28, 2012	40.86	41.30	40.52	41.25
5062	NYSE	TRP	Wed, Jun 27, 2012	40.50	41.20	40.42	41.07
5061	NYSE	TRP	Tue, Jun 26, 2012	41.00	41.05	40.53	40.73
5060	NYSE	TRP	Mon, Jun 25, 2012	41.19	41.26	40.82	40.91
5059	NYSE	TRP	Fri, Jun 22, 2012	41.40	41.73	41.22	41.43
5058	NYSE	TRP	Thu, Jun 21, 2012	41.90	42.07	41.26	41.31
5057	NYSE	TRP	Wed, Jun 20, 2012	42.08	42.45	41.78	42.22
5056	NYSE	TRP	Tue, Jun 19, 2012	41.62	42.56	41.60	42.16
5055	NYSE	TRP	Mon, Jun 18, 2012	41.14	41.50	40.93	41.26
5054	NYSE	TRP	Fri, Jun 15, 2012	41.48	41.76	41.30	41.41
5053	NYSE	TRP	Thu, Jun 14, 2012	41.23	41.52	40.81	41.44
5052	NYSE	TRP	Wed, Jun 13, 2012	40.97	41.39	40.71	41.02
5051	NYSE	TRP	Tue, Jun 12, 2012	41.09	41.23	40.78	41.20
5050	NYSE	TRP	Mon, Jun 11, 2012	41.42	41.55	40.85	40.94
5049	NYSE	TRP	Fri, Jun 8, 2012	41.68	41.68	41.07	41.20
5048	NYSE	TRP	Thu, Jun 7, 2012	42.11	42.19	41.90	42.05
5047	NYSE	TRP	Wed, Jun 6, 2012	40.97	41.66	40.92	41.64
5046	NYSE	TRP	Tue, Jun 5, 2012	40.56	41.06	40.48	40.91
5045	NYSE	TRP	Mon, Jun 4, 2012	40.49	40.74	39.87	40.53
5044	NYSE	TRP	Fri, Jun 1, 2012	40.62	40.77	40.32	40.41
5043	NYSE	TRP	Thu, May 31, 2012	40.95	41.24	40.35	40.92
5042	NYSE	TRP	Wed, May 30, 2012	41.06	41.17	40.66	40.85
5041	NYSE	TRP	Tue, May 29, 2012	41.06	41.62	40.93	41.46
5040	NYSE	TRP	Fri, May 25, 2012	41.17	41.35	40.94	41.22
5039	NYSE	TRP	Thu, May 24, 2012	41.08	41.54	40.71	41.10
5038	NYSE	TRP	Wed, May 23, 2012	41.41	41.42	40.68	41.07
5037	NYSE	TRP	Tue, May 22, 2012	41.46	41.94	41.44	41.65
5036	NYSE	TRP	Mon, May 21, 2012	41.18	41.74	41.15	41.71
5035	NYSE	TRP	Fri, May 18, 2012	41.55	41.70	40.98	41.08
5034	NYSE	TRP	Thu, May 17, 2012	42.18	42.24	41.37	41.41
5033	NYSE	TRP	Wed, May 16, 2012	42.26	42.60	42.05	42.33
5032	NYSE	TRP	Tue, May 15, 2012	42.40	42.52	42.12	42.30
5031	NYSE	TRP	Mon, May 14, 2012	42.92	42.92	42.35	42.56
5030	NYSE	TRP	Fri, May 11, 2012	42.78	43.54	42.74	43.04
5029	NYSE	TRP	Thu, May 10, 2012	43.03	43.06	42.49	42.73
5028	NYSE	TRP	Wed, May 9, 2012	42.80	43.12	42.48	42.77
5027	NYSE	TRP	Tue, May 8, 2012	43.17	43.34	42.80	43.22
5026	NYSE	TRP	Mon, May 7, 2012	43.09	43.50	43.03	43.49
5025	NYSE	TRP	Fri, May 4, 2012	43.27	43.38	42.78	43.12
5024	NYSE	TRP	Thu, May 3, 2012	43.98	44.09	43.38	43.43
5023	NYSE	TRP	Wed, May 2, 2012	43.78	44.08	43.54	44.04
5022	NYSE	TRP	Tue, May 1, 2012	43.92	44.20	43.66	44.08
5021	NYSE	TRP	Mon, Apr 30, 2012	43.54	44.03	43.42	43.98
5020	NYSE	TRP	Fri, Apr 27, 2012	43.69	44.08	43.59	44.06
5019	NYSE	TRP	Thu, Apr 26, 2012	43.68	43.97	43.62	43.81
5018	NYSE	TRP	Wed, Apr 25, 2012	44.45	44.50	43.64	43.73
5017	NYSE	TRP	Tue, Apr 24, 2012	43.69	44.21	43.67	44.21
5016	NYSE	TRP	Mon, Apr 23, 2012	43.29	43.78	42.82	43.72
5015	NYSE	TRP	Fri, Apr 20, 2012	43.33	43.66	43.29	43.50
5014	NYSE	TRP	Thu, Apr 19, 2012	43.32	43.55	43.08	43.14
5013	NYSE	TRP	Wed, Apr 18, 2012	43.60	43.69	43.25	43.39
5012	NYSE	TRP	Tue, Apr 17, 2012	43.24	44.07	43.24	43.61
5011	NYSE	TRP	Mon, Apr 16, 2012	42.75	43.18	42.68	42.97
5010	NYSE	TRP	Fri, Apr 13, 2012	43.00	43.09	42.53	42.58
5009	NYSE	TRP	Thu, Apr 12, 2012	42.79	43.18	42.71	43.00
5008	NYSE	TRP	Wed, Apr 11, 2012	42.38	42.86	42.30	42.63
5007	NYSE	TRP	Tue, Apr 10, 2012	42.74	42.97	41.93	42.26
5006	NYSE	TRP	Mon, Apr 9, 2012	42.75	43.18	42.60	42.93
5005	NYSE	TRP	Thu, Apr 5, 2012	43.56	43.57	42.85	43.13
5004	NYSE	TRP	Wed, Apr 4, 2012	43.11	43.77	42.77	43.59
5003	NYSE	TRP	Tue, Apr 3, 2012	43.47	43.58	43.14	43.38
5002	NYSE	TRP	Mon, Apr 2, 2012	43.00	43.90	42.91	43.63
5001	NYSE	TRP	Fri, Mar 30, 2012	43.34	43.48	42.82	43.00
5000	NYSE	TRP	Thu, Mar 29, 2012	43.05	43.14	42.38	43.13
4999	NYSE	TRP	Wed, Mar 28, 2012	43.70	43.78	43.10	43.30
4998	NYSE	TRP	Tue, Mar 27, 2012	44.35	44.44	43.86	44.01
4997	NYSE	TRP	Mon, Mar 26, 2012	44.09	44.51	44.03	44.38
4996	NYSE	TRP	Fri, Mar 23, 2012	43.66	43.86	43.42	43.71
4995	NYSE	TRP	Thu, Mar 22, 2012	42.92	43.83	42.80	43.56
4994	NYSE	TRP	Wed, Mar 21, 2012	43.32	43.33	42.67	43.12
4993	NYSE	TRP	Tue, Mar 20, 2012	43.31	43.41	42.98	43.26
4992	NYSE	TRP	Mon, Mar 19, 2012	44.29	44.43	43.45	43.58
4991	NYSE	TRP	Fri, Mar 16, 2012	44.34	44.67	44.01	44.25
4990	NYSE	TRP	Thu, Mar 15, 2012	44.05	44.55	43.75	44.28
4989	NYSE	TRP	Wed, Mar 14, 2012	44.97	45.07	44.01	44.15
4988	NYSE	TRP	Tue, Mar 13, 2012	44.50	44.98	44.44	44.98
4987	NYSE	TRP	Mon, Mar 12, 2012	44.10	44.44	43.78	44.35
4986	NYSE	TRP	Fri, Mar 9, 2012	44.22	44.31	43.96	44.02
4985	NYSE	TRP	Thu, Mar 8, 2012	44.01	44.18	43.50	44.06
4984	NYSE	TRP	Wed, Mar 7, 2012	42.78	44.10	42.52	43.71
4983	NYSE	TRP	Tue, Mar 6, 2012	43.70	43.71	42.77	42.99
4982	NYSE	TRP	Mon, Mar 5, 2012	43.81	44.14	43.50	43.92
4981	NYSE	TRP	Fri, Mar 2, 2012	44.10	44.20	43.84	43.90
4980	NYSE	TRP	Thu, Mar 1, 2012	44.10	44.31	43.95	44.10
4979	NYSE	TRP	Wed, Feb 29, 2012	43.38	44.21	43.28	43.98
4978	NYSE	TRP	Tue, Feb 28, 2012	42.50	43.14	42.09	43.11
4977	NYSE	TRP	Mon, Feb 27, 2012	41.89	42.48	41.84	42.42
4976	NYSE	TRP	Fri, Feb 24, 2012	42.38	42.41	41.96	42.03
4975	NYSE	TRP	Thu, Feb 23, 2012	42.56	42.60	42.14	42.38
4974	NYSE	TRP	Wed, Feb 22, 2012	42.36	42.76	42.25	42.42
4973	NYSE	TRP	Tue, Feb 21, 2012	42.16	42.63	42.03	42.39
4972	NYSE	TRP	Fri, Feb 17, 2012	42.29	42.51	42.05	42.16
4971	NYSE	TRP	Thu, Feb 16, 2012	42.24	42.40	41.89	42.13
4970	NYSE	TRP	Wed, Feb 15, 2012	42.44	42.58	42.14	42.26
4969	NYSE	TRP	Tue, Feb 14, 2012	41.50	42.46	41.43	42.17
4968	NYSE	TRP	Mon, Feb 13, 2012	41.73	41.91	41.48	41.56
4967	NYSE	TRP	Fri, Feb 10, 2012	41.63	41.65	41.15	41.53
4966	NYSE	TRP	Thu, Feb 9, 2012	42.25	42.38	41.76	41.86
4965	NYSE	TRP	Wed, Feb 8, 2012	42.13	42.45	41.63	42.05
4964	NYSE	TRP	Tue, Feb 7, 2012	41.44	42.17	41.18	41.96
4963	NYSE	TRP	Mon, Feb 6, 2012	41.59	41.62	41.30	41.59
4962	NYSE	TRP	Fri, Feb 3, 2012	41.63	42.00	41.44	41.73
4961	NYSE	TRP	Thu, Feb 2, 2012	41.43	41.65	41.16	41.59
4960	NYSE	TRP	Wed, Feb 1, 2012	41.44	41.51	41.13	41.35
4959	NYSE	TRP	Tue, Jan 31, 2012	41.31	41.50	40.86	41.05
4958	NYSE	TRP	Mon, Jan 30, 2012	41.18	41.40	40.84	41.09
4957	NYSE	TRP	Fri, Jan 27, 2012	41.73	42.09	41.32	41.36
4956	NYSE	TRP	Thu, Jan 26, 2012	41.82	42.12	41.74	41.77
4955	NYSE	TRP	Wed, Jan 25, 2012	41.27	41.62	41.13	41.60
4954	NYSE	TRP	Tue, Jan 24, 2012	41.57	41.81	41.23	41.29
4953	NYSE	TRP	Mon, Jan 23, 2012	41.64	41.98	41.55	41.83
4952	NYSE	TRP	Fri, Jan 20, 2012	41.38	41.58	41.13	41.28
4951	NYSE	TRP	Thu, Jan 19, 2012	41.32	41.49	40.94	41.23
4950	NYSE	TRP	Wed, Jan 18, 2012	41.70	42.23	39.74	41.41
4949	NYSE	TRP	Tue, Jan 17, 2012	42.12	42.12	41.37	41.74
4948	NYSE	TRP	Fri, Jan 13, 2012	41.46	41.67	41.03	41.57
4947	NYSE	TRP	Thu, Jan 12, 2012	41.84	42.06	41.36	41.67
4946	NYSE	TRP	Wed, Jan 11, 2012	41.99	42.06	41.38	41.64
4945	NYSE	TRP	Tue, Jan 10, 2012	42.76	42.84	42.09	42.13
4944	NYSE	TRP	Mon, Jan 9, 2012	42.52	42.58	41.88	42.56
4943	NYSE	TRP	Fri, Jan 6, 2012	43.08	43.08	42.14	42.53
4942	NYSE	TRP	Thu, Jan 5, 2012	43.29	43.34	42.82	43.07
4941	NYSE	TRP	Wed, Jan 4, 2012	43.37	43.83	43.24	43.43
4940	NYSE	TRP	Tue, Jan 3, 2012	44.04	44.28	43.28	43.56
4939	NYSE	TRP	Fri, Dec 30, 2011	43.30	43.78	43.16	43.67
4938	NYSE	TRP	Thu, Dec 29, 2011	43.09	43.28	43.01	43.24
4937	NYSE	TRP	Wed, Dec 28, 2011	43.54	43.57	42.66	42.96
4936	NYSE	TRP	Tue, Dec 27, 2011	43.64	43.95	43.60	43.88
4935	NYSE	TRP	Fri, Dec 23, 2011	43.21	43.78	43.02	43.59
4934	NYSE	TRP	Thu, Dec 22, 2011	43.40	43.67	42.81	43.07
4933	NYSE	TRP	Wed, Dec 21, 2011	42.61	43.31	42.41	43.24
4932	NYSE	TRP	Tue, Dec 20, 2011	42.23	42.79	42.01	42.45
4931	NYSE	TRP	Mon, Dec 19, 2011	42.41	42.52	41.76	41.81
4930	NYSE	TRP	Fri, Dec 16, 2011	41.50	42.30	41.50	42.21
4929	NYSE	TRP	Thu, Dec 15, 2011	41.34	41.69	41.21	41.56
4928	NYSE	TRP	Wed, Dec 14, 2011	40.60	41.11	40.55	40.99
4927	NYSE	TRP	Tue, Dec 13, 2011	41.33	41.54	40.70	40.97
4926	NYSE	TRP	Mon, Dec 12, 2011	41.08	41.43	40.93	41.37
4925	NYSE	TRP	Fri, Dec 9, 2011	41.54	41.96	41.47	41.61
4924	NYSE	TRP	Thu, Dec 8, 2011	42.00	42.05	41.48	41.56
4923	NYSE	TRP	Wed, Dec 7, 2011	41.68	42.25	41.51	42.07
4922	NYSE	TRP	Tue, Dec 6, 2011	42.06	42.14	41.65	41.86
4921	NYSE	TRP	Mon, Dec 5, 2011	42.29	42.64	41.64	41.87
4920	NYSE	TRP	Fri, Dec 2, 2011	42.60	42.60	42.19	42.30
4919	NYSE	TRP	Thu, Dec 1, 2011	41.87	42.59	41.85	42.41
4918	NYSE	TRP	Wed, Nov 30, 2011	41.24	41.86	41.02	41.80
4917	NYSE	TRP	Tue, Nov 29, 2011	40.05	40.33	39.59	40.27
4916	NYSE	TRP	Mon, Nov 28, 2011	39.60	39.94	39.45	39.63
4915	NYSE	TRP	Fri, Nov 25, 2011	39.13	39.27	38.81	38.87
4914	NYSE	TRP	Wed, Nov 23, 2011	39.46	39.62	39.06	39.52
4913	NYSE	TRP	Tue, Nov 22, 2011	40.22	40.40	39.75	39.92
4912	NYSE	TRP	Mon, Nov 21, 2011	40.14	40.26	39.70	40.16
4911	NYSE	TRP	Fri, Nov 18, 2011	39.70	40.66	39.49	40.47
4910	NYSE	TRP	Thu, Nov 17, 2011	39.86	39.99	39.22	39.53
4909	NYSE	TRP	Wed, Nov 16, 2011	39.62	40.27	39.56	39.99
4908	NYSE	TRP	Tue, Nov 15, 2011	39.67	40.11	39.27	39.91
4907	NYSE	TRP	Mon, Nov 14, 2011	39.94	40.06	39.40	39.77
4906	NYSE	TRP	Fri, Nov 11, 2011	38.62	40.49	38.62	40.33
4905	NYSE	TRP	Thu, Nov 10, 2011	39.80	39.97	39.11	39.17
4904	NYSE	TRP	Wed, Nov 9, 2011	39.67	40.45	39.67	39.72
4903	NYSE	TRP	Tue, Nov 8, 2011	40.79	40.86	39.70	40.78
4902	NYSE	TRP	Mon, Nov 7, 2011	41.43	41.78	40.79	41.12
4901	NYSE	TRP	Fri, Nov 4, 2011	42.00	42.10	41.54	41.73
4900	NYSE	TRP	Thu, Nov 3, 2011	41.23	42.54	41.21	42.31
4899	NYSE	TRP	Wed, Nov 2, 2011	41.53	41.74	40.84	41.26
4898	NYSE	TRP	Tue, Nov 1, 2011	41.34	41.83	41.11	41.36
4897	NYSE	TRP	Mon, Oct 31, 2011	43.24	43.66	42.58	43.04
4896	NYSE	TRP	Fri, Oct 28, 2011	43.88	44.03	43.60	43.73
4895	NYSE	TRP	Thu, Oct 27, 2011	44.17	44.38	43.90	43.97
4894	NYSE	TRP	Wed, Oct 26, 2011	42.63	43.61	42.34	43.41
4893	NYSE	TRP	Tue, Oct 25, 2011	43.39	43.44	42.46	42.53
4892	NYSE	TRP	Mon, Oct 24, 2011	43.44	43.91	43.31	43.81
4891	NYSE	TRP	Fri, Oct 21, 2011	43.23	43.70	43.06	43.35
4890	NYSE	TRP	Thu, Oct 20, 2011	42.48	43.05	42.10	42.90
4889	NYSE	TRP	Wed, Oct 19, 2011	42.97	43.20	42.39	42.63
4888	NYSE	TRP	Tue, Oct 18, 2011	42.01	43.18	42.00	42.97
4887	NYSE	TRP	Mon, Oct 17, 2011	41.70	42.24	41.67	41.91
4886	NYSE	TRP	Fri, Oct 14, 2011	40.93	41.69	40.69	41.62
4885	NYSE	TRP	Thu, Oct 13, 2011	40.46	40.76	40.00	40.45
4884	NYSE	TRP	Wed, Oct 12, 2011	41.20	41.21	40.67	40.69
4883	NYSE	TRP	Tue, Oct 11, 2011	40.76	41.25	40.63	40.77
4882	NYSE	TRP	Mon, Oct 10, 2011	40.53	41.07	40.51	41.04
4881	NYSE	TRP	Fri, Oct 7, 2011	40.35	40.45	39.77	40.00
4880	NYSE	TRP	Thu, Oct 6, 2011	38.96	40.15	38.94	40.13
4879	NYSE	TRP	Wed, Oct 5, 2011	39.04	39.29	38.56	39.13
4878	NYSE	TRP	Tue, Oct 4, 2011	38.36	39.00	37.58	38.98
4877	NYSE	TRP	Mon, Oct 3, 2011	40.03	40.15	39.04	39.05
4876	NYSE	TRP	Fri, Sep 30, 2011	40.52	40.99	40.15	40.49
4875	NYSE	TRP	Thu, Sep 29, 2011	41.71	41.76	40.43	40.91
4874	NYSE	TRP	Wed, Sep 28, 2011	41.08	41.83	40.89	41.28
4873	NYSE	TRP	Tue, Sep 27, 2011	41.60	42.46	41.27	41.39
4872	NYSE	TRP	Mon, Sep 26, 2011	40.34	41.03	39.54	40.97
4871	NYSE	TRP	Fri, Sep 23, 2011	39.82	40.52	39.76	40.23
4870	NYSE	TRP	Thu, Sep 22, 2011	39.80	40.30	39.08	40.15
4869	NYSE	TRP	Wed, Sep 21, 2011	41.82	42.21	40.96	41.03
4868	NYSE	TRP	Tue, Sep 20, 2011	41.75	42.47	41.68	42.08
4867	NYSE	TRP	Mon, Sep 19, 2011	41.21	42.16	41.21	41.90
4866	NYSE	TRP	Fri, Sep 16, 2011	42.73	42.95	42.15	42.33
4865	NYSE	TRP	Thu, Sep 15, 2011	42.36	42.94	42.12	42.58
4864	NYSE	TRP	Wed, Sep 14, 2011	41.92	42.46	41.14	42.06
4863	NYSE	TRP	Tue, Sep 13, 2011	41.78	41.99	41.55	41.91
4862	NYSE	TRP	Mon, Sep 12, 2011	41.77	41.81	40.94	41.66
4861	NYSE	TRP	Fri, Sep 9, 2011	42.86	42.89	41.79	41.89
4860	NYSE	TRP	Thu, Sep 8, 2011	43.11	43.50	43.05	43.26
4859	NYSE	TRP	Wed, Sep 7, 2011	43.14	43.34	42.68	43.33
4858	NYSE	TRP	Tue, Sep 6, 2011	41.88	42.96	41.37	42.94
4857	NYSE	TRP	Fri, Sep 2, 2011	42.49	43.32	42.47	43.03
4856	NYSE	TRP	Thu, Sep 1, 2011	43.18	43.79	42.98	43.12
4855	NYSE	TRP	Wed, Aug 31, 2011	42.78	43.20	42.62	43.15
4854	NYSE	TRP	Tue, Aug 30, 2011	42.49	42.92	42.18	42.67
4853	NYSE	TRP	Mon, Aug 29, 2011	42.96	43.00	42.30	42.59
4852	NYSE	TRP	Fri, Aug 26, 2011	41.89	42.56	41.17	42.43
4851	NYSE	TRP	Thu, Aug 25, 2011	42.38	42.73	41.89	42.09
4850	NYSE	TRP	Wed, Aug 24, 2011	41.58	42.38	41.58	42.29
4849	NYSE	TRP	Tue, Aug 23, 2011	40.52	41.76	40.23	41.73
4848	NYSE	TRP	Mon, Aug 22, 2011	41.18	41.22	40.23	40.37
4847	NYSE	TRP	Fri, Aug 19, 2011	40.52	41.43	40.26	40.43
4846	NYSE	TRP	Thu, Aug 18, 2011	42.05	42.05	40.83	41.18
4845	NYSE	TRP	Wed, Aug 17, 2011	42.72	42.96	42.38	42.78
4844	NYSE	TRP	Tue, Aug 16, 2011	42.05	42.58	41.70	42.50
4843	NYSE	TRP	Mon, Aug 15, 2011	41.62	42.43	41.56	42.32
4842	NYSE	TRP	Fri, Aug 12, 2011	41.65	41.71	41.07	41.35
4841	NYSE	TRP	Thu, Aug 11, 2011	39.44	41.49	39.40	41.41
4840	NYSE	TRP	Wed, Aug 10, 2011	39.23	40.25	38.59	39.30
4839	NYSE	TRP	Tue, Aug 9, 2011	37.59	39.74	37.54	39.66
4838	NYSE	TRP	Mon, Aug 8, 2011	37.91	38.66	37.29	37.55
4837	NYSE	TRP	Fri, Aug 5, 2011	39.84	40.11	38.07	39.31
4836	NYSE	TRP	Thu, Aug 4, 2011	40.66	40.72	39.67	39.94
4835	NYSE	TRP	Wed, Aug 3, 2011	41.24	41.24	40.26	41.01
4834	NYSE	TRP	Tue, Aug 2, 2011	42.06	42.06	41.31	41.35
4833	NYSE	TRP	Mon, Aug 1, 2011	42.34	42.69	41.68	42.28
4832	NYSE	TRP	Fri, Jul 29, 2011	41.59	42.37	41.41	41.95
4831	NYSE	TRP	Thu, Jul 28, 2011	41.97	42.47	41.90	42.04
4830	NYSE	TRP	Wed, Jul 27, 2011	42.46	42.61	41.92	42.01
4829	NYSE	TRP	Tue, Jul 26, 2011	43.03	43.08	42.50	42.71
4828	NYSE	TRP	Mon, Jul 25, 2011	42.78	43.33	42.64	43.07
4827	NYSE	TRP	Fri, Jul 22, 2011	42.39	42.88	42.17	42.78
4826	NYSE	TRP	Thu, Jul 21, 2011	42.08	42.61	41.92	42.39
4825	NYSE	TRP	Wed, Jul 20, 2011	41.80	42.13	41.62	41.95
4824	NYSE	TRP	Tue, Jul 19, 2011	42.12	42.45	41.53	41.68
4823	NYSE	TRP	Mon, Jul 18, 2011	42.05	42.16	41.31	41.81
4822	NYSE	TRP	Fri, Jul 15, 2011	41.94	42.52	41.88	42.42
4821	NYSE	TRP	Thu, Jul 14, 2011	42.04	42.22	41.52	41.69
4820	NYSE	TRP	Wed, Jul 13, 2011	41.50	42.25	41.44	41.68
4819	NYSE	TRP	Tue, Jul 12, 2011	40.97	41.61	40.66	41.38
4818	NYSE	TRP	Mon, Jul 11, 2011	41.86	41.94	40.96	41.20
4817	NYSE	TRP	Fri, Jul 8, 2011	42.25	42.49	42.09	42.35
4816	NYSE	TRP	Thu, Jul 7, 2011	43.32	43.33	42.44	42.52
4815	NYSE	TRP	Wed, Jul 6, 2011	43.53	43.60	42.92	43.04
4814	NYSE	TRP	Tue, Jul 5, 2011	43.78	44.08	43.63	43.65
4813	NYSE	TRP	Fri, Jul 1, 2011	43.89	44.01	43.71	43.98
4812	NYSE	TRP	Thu, Jun 30, 2011	43.91	44.00	43.63	43.84
4811	NYSE	TRP	Wed, Jun 29, 2011	43.49	43.99	43.45	43.79
4810	NYSE	TRP	Tue, Jun 28, 2011	42.78	43.25	42.76	42.90
4809	NYSE	TRP	Mon, Jun 27, 2011	42.53	43.07	42.30	42.91
4808	NYSE	TRP	Fri, Jun 24, 2011	43.07	43.15	42.46	42.65
4807	NYSE	TRP	Thu, Jun 23, 2011	42.81	43.26	42.59	43.19
4806	NYSE	TRP	Wed, Jun 22, 2011	43.15	43.73	43.02	43.39
4805	NYSE	TRP	Tue, Jun 21, 2011	43.35	43.59	43.13	43.31
4804	NYSE	TRP	Mon, Jun 20, 2011	42.03	43.00	41.91	42.95
4803	NYSE	TRP	Fri, Jun 17, 2011	42.13	42.50	42.05	42.18
4802	NYSE	TRP	Thu, Jun 16, 2011	42.15	42.42	41.76	41.90
4801	NYSE	TRP	Wed, Jun 15, 2011	42.54	42.84	41.90	42.35
4800	NYSE	TRP	Tue, Jun 14, 2011	42.68	42.89	42.47	42.74
4799	NYSE	TRP	Mon, Jun 13, 2011	42.46	42.76	42.11	42.18
4798	NYSE	TRP	Fri, Jun 10, 2011	42.85	42.94	42.05	42.45
4797	NYSE	TRP	Thu, Jun 9, 2011	43.41	43.43	43.04	43.14
4796	NYSE	TRP	Wed, Jun 8, 2011	43.44	43.65	43.09	43.30
4795	NYSE	TRP	Tue, Jun 7, 2011	43.60	43.72	43.09	43.46
4794	NYSE	TRP	Mon, Jun 6, 2011	43.88	43.94	43.21	43.43
4793	NYSE	TRP	Fri, Jun 3, 2011	43.26	44.01	42.99	43.84
4792	NYSE	TRP	Thu, Jun 2, 2011	43.84	44.04	43.44	43.83
4791	NYSE	TRP	Wed, Jun 1, 2011	44.61	45.09	43.91	44.03
4790	NYSE	TRP	Tue, May 31, 2011	44.46	44.97	44.41	44.83
4789	NYSE	TRP	Fri, May 27, 2011	43.77	44.43	43.65	44.08
4788	NYSE	TRP	Thu, May 26, 2011	43.82	43.96	43.41	43.77
4787	NYSE	TRP	Wed, May 25, 2011	43.18	44.01	43.07	43.84
4786	NYSE	TRP	Tue, May 24, 2011	43.38	43.65	43.21	43.38
4785	NYSE	TRP	Mon, May 23, 2011	43.50	43.54	43.15	43.28
4784	NYSE	TRP	Fri, May 20, 2011	43.44	44.08	43.41	43.87
4783	NYSE	TRP	Thu, May 19, 2011	43.56	43.84	43.49	43.65
4782	NYSE	TRP	Wed, May 18, 2011	43.02	43.66	42.85	43.39
4781	NYSE	TRP	Tue, May 17, 2011	42.58	43.11	42.38	42.91
4780	NYSE	TRP	Mon, May 16, 2011	42.32	43.00	42.25	42.73
4779	NYSE	TRP	Fri, May 13, 2011	42.84	42.87	42.15	42.59
4778	NYSE	TRP	Thu, May 12, 2011	42.85	42.94	42.37	42.87
4777	NYSE	TRP	Wed, May 11, 2011	43.26	43.34	42.79	43.08
4776	NYSE	TRP	Tue, May 10, 2011	43.00	43.31	42.83	43.28
4775	NYSE	TRP	Mon, May 9, 2011	42.85	42.93	42.51	42.93
4774	NYSE	TRP	Fri, May 6, 2011	42.84	43.14	42.44	42.71
4773	NYSE	TRP	Thu, May 5, 2011	42.57	42.58	42.10	42.45
4772	NYSE	TRP	Wed, May 4, 2011	43.70	43.78	42.61	43.00
4771	NYSE	TRP	Tue, May 3, 2011	43.70	43.89	43.52	43.73
4770	NYSE	TRP	Mon, May 2, 2011	43.08	43.76	42.86	43.71
4769	NYSE	TRP	Fri, Apr 29, 2011	42.31	43.02	42.21	42.94
4768	NYSE	TRP	Thu, Apr 28, 2011	42.48	42.67	42.18	42.45
4767	NYSE	TRP	Wed, Apr 27, 2011	42.16	42.50	41.59	42.41
4766	NYSE	TRP	Tue, Apr 26, 2011	42.27	42.57	41.97	42.25
4765	NYSE	TRP	Mon, Apr 25, 2011	42.23	42.32	41.86	42.13
4764	NYSE	TRP	Thu, Apr 21, 2011	42.33	42.34	41.83	42.03
4763	NYSE	TRP	Wed, Apr 20, 2011	42.10	42.16	41.76	42.00
4762	NYSE	TRP	Tue, Apr 19, 2011	41.77	41.92	41.60	41.64
4761	NYSE	TRP	Mon, Apr 18, 2011	41.52	41.64	41.06	41.48
4760	NYSE	TRP	Fri, Apr 15, 2011	41.32	41.81	41.33	41.70
4759	NYSE	TRP	Thu, Apr 14, 2011	40.81	41.35	40.67	41.30
4758	NYSE	TRP	Wed, Apr 13, 2011	40.96	41.30	40.70	40.95
4757	NYSE	TRP	Tue, Apr 12, 2011	41.01	41.15	40.37	40.84
4756	NYSE	TRP	Mon, Apr 11, 2011	41.51	41.61	41.05	41.24
4755	NYSE	TRP	Fri, Apr 8, 2011	41.58	41.61	41.17	41.30
4754	NYSE	TRP	Thu, Apr 7, 2011	41.20	41.43	41.04	41.14
4753	NYSE	TRP	Wed, Apr 6, 2011	41.41	41.59	40.91	41.14
4752	NYSE	TRP	Tue, Apr 5, 2011	41.10	41.43	41.02	41.19
4751	NYSE	TRP	Mon, Apr 4, 2011	41.16	41.27	40.93	41.08
4750	NYSE	TRP	Fri, Apr 1, 2011	40.81	41.15	40.79	41.00
4749	NYSE	TRP	Thu, Mar 31, 2011	40.68	40.76	40.28	40.53
4748	NYSE	TRP	Wed, Mar 30, 2011	40.12	40.47	40.12	40.32
4747	NYSE	TRP	Tue, Mar 29, 2011	39.69	39.91	39.48	39.78
4746	NYSE	TRP	Mon, Mar 28, 2011	40.21	40.55	39.98	40.01
4745	NYSE	TRP	Fri, Mar 25, 2011	40.30	40.63	39.95	39.99
4744	NYSE	TRP	Thu, Mar 24, 2011	39.87	40.46	39.82	40.30
4743	NYSE	TRP	Wed, Mar 23, 2011	39.83	39.85	39.56	39.71
4742	NYSE	TRP	Tue, Mar 22, 2011	39.98	40.35	39.86	39.90
4741	NYSE	TRP	Mon, Mar 21, 2011	39.18	40.02	39.18	39.87
4740	NYSE	TRP	Fri, Mar 18, 2011	39.24	39.50	39.01	39.25
4739	NYSE	TRP	Thu, Mar 17, 2011	38.70	39.05	38.56	38.87
4738	NYSE	TRP	Wed, Mar 16, 2011	38.61	38.87	37.88	38.20
4737	NYSE	TRP	Tue, Mar 15, 2011	38.66	38.94	38.19	38.73
4736	NYSE	TRP	Mon, Mar 14, 2011	39.99	40.05	39.62	39.71
4735	NYSE	TRP	Fri, Mar 11, 2011	38.94	40.08	38.87	40.05
4734	NYSE	TRP	Thu, Mar 10, 2011	39.35	39.50	38.81	39.09
4733	NYSE	TRP	Wed, Mar 9, 2011	39.86	40.06	39.41	39.65
4732	NYSE	TRP	Tue, Mar 8, 2011	39.67	40.18	39.48	39.88
4731	NYSE	TRP	Mon, Mar 7, 2011	39.79	40.00	39.32	39.46
4730	NYSE	TRP	Fri, Mar 4, 2011	39.76	39.76	39.42	39.67
4729	NYSE	TRP	Thu, Mar 3, 2011	39.91	39.91	39.43	39.54
4728	NYSE	TRP	Wed, Mar 2, 2011	39.83	40.00	39.67	39.75
4727	NYSE	TRP	Tue, Mar 1, 2011	40.23	40.42	39.59	39.84
4726	NYSE	TRP	Mon, Feb 28, 2011	39.34	40.32	39.34	40.21
4725	NYSE	TRP	Fri, Feb 25, 2011	38.77	39.41	38.77	39.34
4724	NYSE	TRP	Thu, Feb 24, 2011	39.30	39.33	38.30	38.77
4723	NYSE	TRP	Wed, Feb 23, 2011	38.87	39.04	38.67	38.89
4722	NYSE	TRP	Tue, Feb 22, 2011	38.39	39.19	38.30	38.78
4721	NYSE	TRP	Fri, Feb 18, 2011	38.51	38.73	38.49	38.54
4720	NYSE	TRP	Thu, Feb 17, 2011	38.42	38.70	38.41	38.53
4719	NYSE	TRP	Wed, Feb 16, 2011	38.30	38.50	38.11	38.41
4718	NYSE	TRP	Tue, Feb 15, 2011	38.42	38.68	38.19	38.19
4717	NYSE	TRP	Mon, Feb 14, 2011	38.35	38.63	38.22	38.27
4716	NYSE	TRP	Fri, Feb 11, 2011	38.11	38.48	37.98	38.36
4715	NYSE	TRP	Thu, Feb 10, 2011	37.78	38.13	37.53	38.13
4714	NYSE	TRP	Wed, Feb 9, 2011	38.55	38.55	37.66	38.02
4713	NYSE	TRP	Tue, Feb 8, 2011	38.66	38.99	38.26	38.42
4712	NYSE	TRP	Mon, Feb 7, 2011	38.50	38.81	38.46	38.65
4711	NYSE	TRP	Fri, Feb 4, 2011	38.10	38.49	37.97	38.49
4710	NYSE	TRP	Thu, Feb 3, 2011	37.62	38.02	37.62	37.91
4709	NYSE	TRP	Wed, Feb 2, 2011	37.31	37.75	37.24	37.61
4708	NYSE	TRP	Tue, Feb 1, 2011	36.76	37.24	36.76	37.19
4707	NYSE	TRP	Mon, Jan 31, 2011	36.42	36.69	36.26	36.54
4706	NYSE	TRP	Fri, Jan 28, 2011	36.74	36.82	36.12	36.27
4705	NYSE	TRP	Thu, Jan 27, 2011	37.14	37.16	36.66	36.79
4704	NYSE	TRP	Wed, Jan 26, 2011	37.13	37.30	36.88	37.05
4703	NYSE	TRP	Tue, Jan 25, 2011	37.36	37.42	36.91	37.05
4702	NYSE	TRP	Mon, Jan 24, 2011	37.41	37.62	37.23	37.47
4701	NYSE	TRP	Fri, Jan 21, 2011	37.19	37.49	37.13	37.30
4700	NYSE	TRP	Thu, Jan 20, 2011	37.14	37.25	36.77	37.12
4699	NYSE	TRP	Wed, Jan 19, 2011	37.71	37.77	37.19	37.36
4698	NYSE	TRP	Tue, Jan 18, 2011	37.65	37.71	37.45	37.65
4697	NYSE	TRP	Fri, Jan 14, 2011	37.52	37.86	37.30	37.64
4696	NYSE	TRP	Thu, Jan 13, 2011	37.58	37.66	37.33	37.56
4695	NYSE	TRP	Wed, Jan 12, 2011	37.88	38.06	37.46	37.57
4694	NYSE	TRP	Tue, Jan 11, 2011	37.42	37.89	37.42	37.65
4693	NYSE	TRP	Mon, Jan 10, 2011	37.15	37.25	36.64	37.22
4692	NYSE	TRP	Fri, Jan 7, 2011	37.33	37.50	36.79	37.13
4691	NYSE	TRP	Thu, Jan 6, 2011	37.53	37.59	37.03	37.09
4690	NYSE	TRP	Wed, Jan 5, 2011	37.53	37.74	37.24	37.41
4689	NYSE	TRP	Tue, Jan 4, 2011	38.43	38.61	37.12	37.42
4688	NYSE	TRP	Mon, Jan 3, 2011	38.35	38.35	38.09	38.21
4687	NYSE	TRP	Fri, Dec 31, 2010	38.16	38.39	37.98	38.04
4686	NYSE	TRP	Thu, Dec 30, 2010	38.27	38.42	38.01	38.14
4685	NYSE	TRP	Wed, Dec 29, 2010	38.24	38.32	38.05	38.23
4684	NYSE	TRP	Tue, Dec 28, 2010	38.38	38.44	38.18	38.39
4683	NYSE	TRP	Mon, Dec 27, 2010	38.12	38.37	37.98	38.20
4682	NYSE	TRP	Thu, Dec 23, 2010	37.90	38.14	37.83	38.06
4681	NYSE	TRP	Wed, Dec 22, 2010	37.74	38.06	37.51	37.76
4680	NYSE	TRP	Tue, Dec 21, 2010	37.33	37.59	37.32	37.56
4679	NYSE	TRP	Mon, Dec 20, 2010	37.44	37.51	37.18	37.46
4678	NYSE	TRP	Fri, Dec 17, 2010	37.60	37.81	37.18	37.55
4677	NYSE	TRP	Thu, Dec 16, 2010	37.94	37.96	37.36	37.77
4676	NYSE	TRP	Wed, Dec 15, 2010	37.55	37.96	37.45	37.95
4675	NYSE	TRP	Tue, Dec 14, 2010	37.36	37.82	37.25	37.62
4674	NYSE	TRP	Mon, Dec 13, 2010	37.22	37.47	37.02	37.35
4673	NYSE	TRP	Fri, Dec 10, 2010	36.98	37.22	36.85	37.13
4672	NYSE	TRP	Thu, Dec 9, 2010	37.54	37.59	36.97	37.22
4671	NYSE	TRP	Wed, Dec 8, 2010	37.58	37.59	36.90	37.36
4670	NYSE	TRP	Tue, Dec 7, 2010	37.67	37.81	37.40	37.53
4669	NYSE	TRP	Mon, Dec 6, 2010	37.19	37.46	36.96	37.33
4668	NYSE	TRP	Fri, Dec 3, 2010	36.91	37.24	36.74	37.17
4667	NYSE	TRP	Thu, Dec 2, 2010	36.52	37.05	36.51	36.90
4666	NYSE	TRP	Wed, Dec 1, 2010	35.87	36.41	35.86	36.24
4665	NYSE	TRP	Tue, Nov 30, 2010	35.33	35.72	35.23	35.33
4664	NYSE	TRP	Mon, Nov 29, 2010	35.61	35.74	35.23	35.65
4663	NYSE	TRP	Fri, Nov 26, 2010	35.46	35.71	35.35	35.61
4662	NYSE	TRP	Wed, Nov 24, 2010	35.36	35.89	35.36	35.81
4661	NYSE	TRP	Tue, Nov 23, 2010	35.20	35.26	34.90	35.08
4660	NYSE	TRP	Mon, Nov 22, 2010	35.36	35.43	35.08	35.39
4659	NYSE	TRP	Fri, Nov 19, 2010	35.14	35.37	34.98	35.37
4658	NYSE	TRP	Thu, Nov 18, 2010	35.48	35.48	34.95	35.15
4657	NYSE	TRP	Wed, Nov 17, 2010	35.26	35.56	35.03	35.14
4656	NYSE	TRP	Tue, Nov 16, 2010	36.30	36.30	34.77	35.19
4655	NYSE	TRP	Mon, Nov 15, 2010	36.55	36.90	36.26	36.60
4654	NYSE	TRP	Fri, Nov 12, 2010	36.63	36.74	36.10	36.43
4653	NYSE	TRP	Thu, Nov 11, 2010	37.29	37.29	36.59	36.91
4652	NYSE	TRP	Wed, Nov 10, 2010	37.18	37.24	36.58	37.19
4651	NYSE	TRP	Tue, Nov 9, 2010	37.45	37.49	36.89	37.02
4650	NYSE	TRP	Mon, Nov 8, 2010	37.29	37.36	37.14	37.20
4649	NYSE	TRP	Fri, Nov 5, 2010	37.43	37.48	37.27	37.39
4648	NYSE	TRP	Thu, Nov 4, 2010	37.58	37.58	37.15	37.37
4647	NYSE	TRP	Wed, Nov 3, 2010	37.37	37.39	36.81	37.20
4646	NYSE	TRP	Tue, Nov 2, 2010	37.29	37.72	37.13	37.27
4645	NYSE	TRP	Mon, Nov 1, 2010	37.23	37.33	36.78	36.98
4644	NYSE	TRP	Fri, Oct 29, 2010	36.56	37.01	36.37	36.95
4643	NYSE	TRP	Thu, Oct 28, 2010	36.96	36.96	36.33	36.43
4642	NYSE	TRP	Wed, Oct 27, 2010	36.93	36.93	36.44	36.67
4641	NYSE	TRP	Tue, Oct 26, 2010	37.42	37.50	37.01	37.07
4640	NYSE	TRP	Mon, Oct 25, 2010	37.86	37.93	37.59	37.65
4639	NYSE	TRP	Fri, Oct 22, 2010	38.12	38.19	37.26	37.55
4638	NYSE	TRP	Thu, Oct 21, 2010	38.17	38.25	37.85	38.00
4637	NYSE	TRP	Wed, Oct 20, 2010	37.96	38.02	37.77	38.00
4636	NYSE	TRP	Tue, Oct 19, 2010	37.55	38.13	37.37	37.86
4635	NYSE	TRP	Mon, Oct 18, 2010	37.54	38.41	37.54	38.30
4634	NYSE	TRP	Fri, Oct 15, 2010	38.22	38.31	37.66	37.87
4633	NYSE	TRP	Thu, Oct 14, 2010	38.34	38.59	38.00	38.10
4632	NYSE	TRP	Wed, Oct 13, 2010	38.14	38.44	38.10	38.29
4631	NYSE	TRP	Tue, Oct 12, 2010	37.92	38.03	37.67	37.82
4630	NYSE	TRP	Mon, Oct 11, 2010	37.95	38.13	37.91	37.96
4629	NYSE	TRP	Fri, Oct 8, 2010	37.80	37.88	37.51	37.86
4628	NYSE	TRP	Thu, Oct 7, 2010	38.05	38.05	37.30	37.63
4627	NYSE	TRP	Wed, Oct 6, 2010	38.09	38.33	37.83	37.88
4626	NYSE	TRP	Tue, Oct 5, 2010	37.55	38.23	37.48	38.03
4625	NYSE	TRP	Mon, Oct 4, 2010	37.48	37.74	37.24	37.40
4624	NYSE	TRP	Fri, Oct 1, 2010	37.25	37.58	37.12	37.48
4623	NYSE	TRP	Thu, Sep 30, 2010	37.40	37.67	36.81	37.12
4622	NYSE	TRP	Wed, Sep 29, 2010	37.33	37.41	36.92	37.14
4621	NYSE	TRP	Tue, Sep 28, 2010	37.05	37.53	36.71	37.33
4620	NYSE	TRP	Mon, Sep 27, 2010	37.38	37.58	37.25	37.39
4619	NYSE	TRP	Fri, Sep 24, 2010	36.95	37.34	36.83	37.33
4618	NYSE	TRP	Thu, Sep 23, 2010	36.19	36.76	36.00	36.56
4617	NYSE	TRP	Wed, Sep 22, 2010	36.64	36.93	36.36	36.53
4616	NYSE	TRP	Tue, Sep 21, 2010	36.94	36.95	36.47	36.64
4615	NYSE	TRP	Mon, Sep 20, 2010	36.80	37.10	36.59	36.93
4614	NYSE	TRP	Fri, Sep 17, 2010	37.11	37.15	36.30	36.77
4613	NYSE	TRP	Thu, Sep 16, 2010	36.80	36.98	36.52	36.92
4612	NYSE	TRP	Wed, Sep 15, 2010	37.16	37.18	36.77	36.94
4611	NYSE	TRP	Tue, Sep 14, 2010	37.21	37.75	37.18	37.22
4610	NYSE	TRP	Mon, Sep 13, 2010	37.30	37.37	37.00	37.21
4609	NYSE	TRP	Fri, Sep 10, 2010	36.67	37.00	36.63	36.94
4608	NYSE	TRP	Thu, Sep 9, 2010	37.00	37.05	36.58	36.76
4607	NYSE	TRP	Wed, Sep 8, 2010	36.81	37.27	36.57	36.63
4606	NYSE	TRP	Tue, Sep 7, 2010	36.72	37.00	36.38	36.81
4605	NYSE	TRP	Fri, Sep 3, 2010	36.80	37.37	36.54	36.77
4604	NYSE	TRP	Thu, Sep 2, 2010	36.07	36.59	36.07	36.52
4603	NYSE	TRP	Wed, Sep 1, 2010	36.10	36.60	36.05	36.18
4602	NYSE	TRP	Tue, Aug 31, 2010	35.56	36.11	35.40	35.64
4601	NYSE	TRP	Mon, Aug 30, 2010	36.28	36.53	35.63	35.63
4600	NYSE	TRP	Fri, Aug 27, 2010	35.77	36.39	35.13	36.27
4599	NYSE	TRP	Thu, Aug 26, 2010	35.37	35.84	35.35	35.65
4598	NYSE	TRP	Wed, Aug 25, 2010	34.78	35.22	34.65	35.11
4597	NYSE	TRP	Tue, Aug 24, 2010	34.84	35.11	34.65	34.95
4596	NYSE	TRP	Mon, Aug 23, 2010	35.07	35.47	35.07	35.29
4595	NYSE	TRP	Fri, Aug 20, 2010	34.66	35.18	34.31	35.05
4594	NYSE	TRP	Thu, Aug 19, 2010	35.39	35.57	34.68	34.96
4593	NYSE	TRP	Wed, Aug 18, 2010	35.41	35.83	34.92	35.57
4592	NYSE	TRP	Tue, Aug 17, 2010	34.70	35.58	34.59	35.42
4591	NYSE	TRP	Mon, Aug 16, 2010	34.52	34.60	34.27	34.43
4590	NYSE	TRP	Fri, Aug 13, 2010	34.63	34.89	34.54	34.73
4589	NYSE	TRP	Thu, Aug 12, 2010	34.23	34.68	34.23	34.64
4588	NYSE	TRP	Wed, Aug 11, 2010	35.34	35.34	34.41	34.77
4587	NYSE	TRP	Tue, Aug 10, 2010	35.33	35.83	35.14	35.74
4586	NYSE	TRP	Mon, Aug 9, 2010	36.01	36.04	35.67	35.80
4585	NYSE	TRP	Fri, Aug 6, 2010	35.72	35.93	35.30	35.81
4584	NYSE	TRP	Thu, Aug 5, 2010	36.22	36.50	35.96	36.11
4583	NYSE	TRP	Wed, Aug 4, 2010	35.95	36.40	35.95	36.23
4582	NYSE	TRP	Tue, Aug 3, 2010	35.71	36.18	35.68	35.85
4581	NYSE	TRP	Mon, Aug 2, 2010	35.79	36.21	35.72	35.99
4580	NYSE	TRP	Fri, Jul 30, 2010	34.72	35.49	34.40	35.35
4579	NYSE	TRP	Thu, Jul 29, 2010	35.46	35.48	34.41	34.91
4578	NYSE	TRP	Wed, Jul 28, 2010	35.41	35.41	34.50	34.84
4577	NYSE	TRP	Tue, Jul 27, 2010	35.33	35.57	34.94	35.17
4576	NYSE	TRP	Mon, Jul 26, 2010	35.51	35.68	35.36	35.40
4575	NYSE	TRP	Fri, Jul 23, 2010	35.37	35.37	35.04	35.33
4574	NYSE	TRP	Thu, Jul 22, 2010	34.90	35.58	34.90	35.33
4573	NYSE	TRP	Wed, Jul 21, 2010	34.97	35.12	34.39	34.72
4572	NYSE	TRP	Tue, Jul 20, 2010	34.16	34.75	34.01	34.74
4571	NYSE	TRP	Mon, Jul 19, 2010	34.25	34.58	34.01	34.32
4570	NYSE	TRP	Fri, Jul 16, 2010	34.47	34.54	34.06	34.23
4569	NYSE	TRP	Thu, Jul 15, 2010	34.83	34.83	34.25	34.74
4568	NYSE	TRP	Wed, Jul 14, 2010	34.70	34.86	34.45	34.76
4567	NYSE	TRP	Tue, Jul 13, 2010	35.58	35.85	34.61	34.82
4566	NYSE	TRP	Mon, Jul 12, 2010	35.67	35.67	34.93	35.27
4565	NYSE	TRP	Fri, Jul 9, 2010	35.51	35.72	35.26	35.55
4564	NYSE	TRP	Thu, Jul 8, 2010	35.67	35.80	34.88	35.20
4563	NYSE	TRP	Wed, Jul 7, 2010	34.49	35.34	34.47	35.31
4562	NYSE	TRP	Tue, Jul 6, 2010	34.19	34.92	34.17	34.51
4561	NYSE	TRP	Fri, Jul 2, 2010	33.34	34.07	33.34	33.83
4560	NYSE	TRP	Thu, Jul 1, 2010	33.47	33.57	32.86	33.32
4559	NYSE	TRP	Wed, Jun 30, 2010	33.34	33.86	33.22	33.43
4558	NYSE	TRP	Tue, Jun 29, 2010	34.31	34.37	33.52	33.70
4557	NYSE	TRP	Mon, Jun 28, 2010	35.35	35.38	35.05	35.14
4556	NYSE	TRP	Fri, Jun 25, 2010	35.42	35.71	35.01	35.57
4555	NYSE	TRP	Thu, Jun 24, 2010	35.33	35.49	34.87	35.21
4554	NYSE	TRP	Wed, Jun 23, 2010	35.56	35.71	35.11	35.51
4553	NYSE	TRP	Tue, Jun 22, 2010	36.21	36.52	35.98	35.99
4552	NYSE	TRP	Mon, Jun 21, 2010	36.48	36.69	35.94	36.00
4551	NYSE	TRP	Fri, Jun 18, 2010	36.11	36.40	35.97	36.06
4550	NYSE	TRP	Thu, Jun 17, 2010	36.55	36.55	35.55	36.03
4549	NYSE	TRP	Wed, Jun 16, 2010	35.77	36.11	35.72	36.08
4548	NYSE	TRP	Tue, Jun 15, 2010	35.40	35.97	35.38	35.97
4547	NYSE	TRP	Mon, Jun 14, 2010	35.18	35.76	35.13	35.19
4546	NYSE	TRP	Fri, Jun 11, 2010	34.69	35.06	34.60	34.87
4545	NYSE	TRP	Thu, Jun 10, 2010	34.35	34.93	34.35	34.91
4544	NYSE	TRP	Wed, Jun 9, 2010	34.35	34.53	33.88	34.01
4543	NYSE	TRP	Tue, Jun 8, 2010	33.73	33.83	33.24	33.83
4542	NYSE	TRP	Mon, Jun 7, 2010	33.50	33.83	33.30	33.44
4541	NYSE	TRP	Fri, Jun 4, 2010	33.99	34.05	33.11	33.32
4540	NYSE	TRP	Thu, Jun 3, 2010	34.09	34.49	33.82	34.37
4539	NYSE	TRP	Wed, Jun 2, 2010	33.35	33.82	33.02	33.79
4538	NYSE	TRP	Tue, Jun 1, 2010	33.52	34.00	33.07	33.07
4537	NYSE	TRP	Fri, May 28, 2010	33.36	33.85	33.17	33.17
4536	NYSE	TRP	Thu, May 27, 2010	32.74	33.41	32.74	33.28
4535	NYSE	TRP	Wed, May 26, 2010	32.48	32.84	32.02	32.17
4534	NYSE	TRP	Tue, May 25, 2010	31.55	32.26	31.29	32.22
4533	NYSE	TRP	Mon, May 24, 2010	32.55	32.85	32.41	32.45
4532	NYSE	TRP	Fri, May 21, 2010	32.06	32.70	31.79	32.70
4531	NYSE	TRP	Thu, May 20, 2010	32.68	33.20	32.24	32.37
4530	NYSE	TRP	Wed, May 19, 2010	33.37	33.86	32.97	33.65
4529	NYSE	TRP	Tue, May 18, 2010	34.77	34.78	33.57	33.67
4528	NYSE	TRP	Mon, May 17, 2010	34.51	34.71	33.58	34.35
4527	NYSE	TRP	Fri, May 14, 2010	35.33	35.37	34.20	34.62
4526	NYSE	TRP	Thu, May 13, 2010	35.66	35.95	35.33	35.50
4525	NYSE	TRP	Wed, May 12, 2010	34.98	35.67	34.98	35.67
4524	NYSE	TRP	Tue, May 11, 2010	34.60	35.31	34.60	34.84
4523	NYSE	TRP	Mon, May 10, 2010	34.61	35.21	34.44	34.92
4522	NYSE	TRP	Fri, May 7, 2010	34.09	34.09	32.50	33.59
4521	NYSE	TRP	Thu, May 6, 2010	34.64	34.94	25.80	33.81
4520	NYSE	TRP	Wed, May 5, 2010	35.18	35.33	34.81	34.93
4519	NYSE	TRP	Tue, May 4, 2010	35.85	35.88	35.27	35.66
4518	NYSE	TRP	Mon, May 3, 2010	35.58	36.47	35.58	36.31
4517	NYSE	TRP	Fri, Apr 30, 2010	35.04	35.52	34.92	35.20
4516	NYSE	TRP	Thu, Apr 29, 2010	36.05	36.34	35.33	35.45
4515	NYSE	TRP	Wed, Apr 28, 2010	36.66	36.66	35.55	35.95
4514	NYSE	TRP	Tue, Apr 27, 2010	37.48	37.48	36.52	36.56
4513	NYSE	TRP	Mon, Apr 26, 2010	37.55	37.74	37.25	37.47
4512	NYSE	TRP	Fri, Apr 23, 2010	36.98	37.51	36.71	37.49
4511	NYSE	TRP	Thu, Apr 22, 2010	36.97	37.22	36.61	37.22
4510	NYSE	TRP	Wed, Apr 21, 2010	37.72	37.73	37.08	37.18
4509	NYSE	TRP	Tue, Apr 20, 2010	37.25	37.74	37.23	37.64
4508	NYSE	TRP	Mon, Apr 19, 2010	36.51	36.84	36.22	36.79
4507	NYSE	TRP	Fri, Apr 16, 2010	37.47	37.56	36.47	36.73
4506	NYSE	TRP	Thu, Apr 15, 2010	37.65	38.01	37.46	37.56
4505	NYSE	TRP	Wed, Apr 14, 2010	37.70	37.79	37.40	37.69
4504	NYSE	TRP	Tue, Apr 13, 2010	37.46	37.66	37.14	37.51
4503	NYSE	TRP	Mon, Apr 12, 2010	37.76	37.91	37.54	37.65
4502	NYSE	TRP	Fri, Apr 9, 2010	37.49	37.97	37.42	37.73
4501	NYSE	TRP	Thu, Apr 8, 2010	37.21	37.76	37.00	37.55
4500	NYSE	TRP	Wed, Apr 7, 2010	37.59	37.63	37.18	37.37
4499	NYSE	TRP	Tue, Apr 6, 2010	37.55	37.88	37.49	37.61
4498	NYSE	TRP	Mon, Apr 5, 2010	37.53	37.65	37.35	37.57
4497	NYSE	TRP	Thu, Apr 1, 2010	36.92	37.40	36.86	37.31
4496	NYSE	TRP	Wed, Mar 31, 2010	36.68	36.98	36.61	36.76
4495	NYSE	TRP	Tue, Mar 30, 2010	36.47	36.83	36.47	36.55
4494	NYSE	TRP	Mon, Mar 29, 2010	36.10	36.38	35.98	36.34
4493	NYSE	TRP	Fri, Mar 26, 2010	36.71	36.80	35.97	36.18
4492	NYSE	TRP	Thu, Mar 25, 2010	36.54	37.11	36.50	36.88
4491	NYSE	TRP	Wed, Mar 24, 2010	36.41	36.44	36.18	36.24
4490	NYSE	TRP	Tue, Mar 23, 2010	36.49	36.65	36.25	36.64
4489	NYSE	TRP	Mon, Mar 22, 2010	36.39	36.47	36.11	36.34
4488	NYSE	TRP	Fri, Mar 19, 2010	36.73	36.73	36.29	36.41
4487	NYSE	TRP	Thu, Mar 18, 2010	36.67	36.82	36.35	36.52
4486	NYSE	TRP	Wed, Mar 17, 2010	36.57	36.89	36.57	36.78
4485	NYSE	TRP	Tue, Mar 16, 2010	36.31	36.59	36.10	36.51
4484	NYSE	TRP	Mon, Mar 15, 2010	36.07	36.21	35.84	36.20
4483	NYSE	TRP	Fri, Mar 12, 2010	35.55	35.94	35.42	35.90
4482	NYSE	TRP	Thu, Mar 11, 2010	35.33	35.33	34.88	35.25
4481	NYSE	TRP	Wed, Mar 10, 2010	35.47	35.47	35.08	35.24
4480	NYSE	TRP	Tue, Mar 9, 2010	35.00	35.32	35.00	35.31
4479	NYSE	TRP	Mon, Mar 8, 2010	34.77	35.07	34.77	35.03
4478	NYSE	TRP	Fri, Mar 5, 2010	34.95	35.03	34.52	34.68
4477	NYSE	TRP	Thu, Mar 4, 2010	34.25	34.78	34.25	34.68
4476	NYSE	TRP	Wed, Mar 3, 2010	34.09	34.33	34.07	34.23
4475	NYSE	TRP	Tue, Mar 2, 2010	33.68	33.97	33.68	33.93
4474	NYSE	TRP	Mon, Mar 1, 2010	33.23	33.57	33.20	33.55
4473	NYSE	TRP	Fri, Feb 26, 2010	33.25	33.25	32.67	33.00
4472	NYSE	TRP	Thu, Feb 25, 2010	32.83	33.25	32.60	33.13
4471	NYSE	TRP	Wed, Feb 24, 2010	33.29	33.41	32.75	33.37
4470	NYSE	TRP	Tue, Feb 23, 2010	33.18	33.42	32.93	33.10
4469	NYSE	TRP	Mon, Feb 22, 2010	33.48	33.68	33.14	33.19
4468	NYSE	TRP	Fri, Feb 19, 2010	33.30	33.61	33.15	33.40
4467	NYSE	TRP	Thu, Feb 18, 2010	33.25	33.46	33.05	33.27
4466	NYSE	TRP	Wed, Feb 17, 2010	32.85	33.25	32.73	33.14
4465	NYSE	TRP	Tue, Feb 16, 2010	32.53	32.88	32.53	32.83
4464	NYSE	TRP	Fri, Feb 12, 2010	32.20	32.42	32.18	32.41
4463	NYSE	TRP	Thu, Feb 11, 2010	32.17	32.49	32.04	32.48
4462	NYSE	TRP	Wed, Feb 10, 2010	32.15	32.19	31.78	32.11
4461	NYSE	TRP	Tue, Feb 9, 2010	32.09	32.28	31.72	32.01
4460	NYSE	TRP	Mon, Feb 8, 2010	32.24	32.24	31.78	31.85
4459	NYSE	TRP	Fri, Feb 5, 2010	32.10	32.31	31.58	32.13
4458	NYSE	TRP	Thu, Feb 4, 2010	32.38	32.40	31.86	32.06
4457	NYSE	TRP	Wed, Feb 3, 2010	32.62	32.74	32.39	32.56
4456	NYSE	TRP	Tue, Feb 2, 2010	32.50	32.62	32.16	32.55
4455	NYSE	TRP	Mon, Feb 1, 2010	31.96	32.47	31.90	32.42
4454	NYSE	TRP	Fri, Jan 29, 2010	32.17	32.32	31.85	31.91
4453	NYSE	TRP	Thu, Jan 28, 2010	32.48	32.57	31.96	32.10
4452	NYSE	TRP	Wed, Jan 27, 2010	32.49	32.57	32.06	32.27
4451	NYSE	TRP	Tue, Jan 26, 2010	32.56	32.87	32.18	32.65
4450	NYSE	TRP	Mon, Jan 25, 2010	32.96	33.16	32.39	32.99
4449	NYSE	TRP	Fri, Jan 22, 2010	33.66	33.69	33.00	33.00
4448	NYSE	TRP	Thu, Jan 21, 2010	34.03	34.23	33.58	34.01
4447	NYSE	TRP	Wed, Jan 20, 2010	33.71	34.01	33.50	33.90
4446	NYSE	TRP	Tue, Jan 19, 2010	33.89	34.33	33.89	34.18
4445	NYSE	TRP	Fri, Jan 15, 2010	34.07	34.26	33.78	33.97
4444	NYSE	TRP	Thu, Jan 14, 2010	34.03	34.29	33.97	34.11
4443	NYSE	TRP	Wed, Jan 13, 2010	34.23	34.38	33.89	33.93
4442	NYSE	TRP	Tue, Jan 12, 2010	33.80	34.20	33.72	34.14
4441	NYSE	TRP	Mon, Jan 11, 2010	34.36	34.39	33.97	34.10
4440	NYSE	TRP	Fri, Jan 8, 2010	34.18	34.29	33.91	34.18
4439	NYSE	TRP	Thu, Jan 7, 2010	34.55	34.67	33.85	34.10
4438	NYSE	TRP	Wed, Jan 6, 2010	34.83	34.87	34.41	34.51
4437	NYSE	TRP	Tue, Jan 5, 2010	34.79	35.07	34.24	34.60
4436	NYSE	TRP	Mon, Jan 4, 2010	34.76	35.05	34.54	34.62
4435	NYSE	TRP	Thu, Dec 31, 2009	34.23	34.59	34.23	34.37
4434	NYSE	TRP	Wed, Dec 30, 2009	34.04	34.16	33.90	34.07
4433	NYSE	TRP	Tue, Dec 29, 2009	34.28	34.39	34.05	34.20
4432	NYSE	TRP	Mon, Dec 28, 2009	34.04	34.34	34.04	34.26
4431	NYSE	TRP	Thu, Dec 24, 2009	33.80	34.15	33.80	34.05
4430	NYSE	TRP	Wed, Dec 23, 2009	33.88	34.22	33.74	33.79
4429	NYSE	TRP	Tue, Dec 22, 2009	33.48	33.83	33.27	33.65
4428	NYSE	TRP	Mon, Dec 21, 2009	34.17	34.51	33.34	33.48
4427	NYSE	TRP	Fri, Dec 18, 2009	33.68	34.03	33.33	33.75
4426	NYSE	TRP	Thu, Dec 17, 2009	33.91	33.91	33.34	33.66
4425	NYSE	TRP	Wed, Dec 16, 2009	33.97	34.46	33.97	34.22
4424	NYSE	TRP	Tue, Dec 15, 2009	33.65	34.16	33.51	33.86
4423	NYSE	TRP	Mon, Dec 14, 2009	33.00	33.66	32.86	33.59
4422	NYSE	TRP	Fri, Dec 11, 2009	33.04	33.47	32.92	33.03
4421	NYSE	TRP	Thu, Dec 10, 2009	32.95	33.22	32.82	33.14
4420	NYSE	TRP	Wed, Dec 9, 2009	32.80	32.82	32.44	32.82
4419	NYSE	TRP	Tue, Dec 8, 2009	32.50	32.66	32.25	32.57
4418	NYSE	TRP	Mon, Dec 7, 2009	32.49	33.01	32.49	32.77
4417	NYSE	TRP	Fri, Dec 4, 2009	32.60	32.99	32.25	32.40
4416	NYSE	TRP	Thu, Dec 3, 2009	32.49	32.76	32.28	32.31
4415	NYSE	TRP	Wed, Dec 2, 2009	32.35	32.71	32.33	32.65
4414	NYSE	TRP	Tue, Dec 1, 2009	32.15	32.59	32.15	32.44
4413	NYSE	TRP	Mon, Nov 30, 2009	31.85	32.32	31.85	32.27
4412	NYSE	TRP	Fri, Nov 27, 2009	31.90	32.05	31.15	31.94
4411	NYSE	TRP	Wed, Nov 25, 2009	31.86	32.54	31.86	32.52
4410	NYSE	TRP	Tue, Nov 24, 2009	31.64	31.88	31.52	31.81
4409	NYSE	TRP	Mon, Nov 23, 2009	31.20	31.88	31.20	31.73
4408	NYSE	TRP	Fri, Nov 20, 2009	30.76	31.03	30.72	30.94
4407	NYSE	TRP	Thu, Nov 19, 2009	30.74	31.13	30.51	31.03
4406	NYSE	TRP	Wed, Nov 18, 2009	31.01	31.26	30.79	31.01
4405	NYSE	TRP	Tue, Nov 17, 2009	30.46	31.06	30.37	30.99
4404	NYSE	TRP	Mon, Nov 16, 2009	30.95	30.95	30.60	30.78
4403	NYSE	TRP	Fri, Nov 13, 2009	31.00	31.11	30.59	30.71
4402	NYSE	TRP	Thu, Nov 12, 2009	30.80	31.06	30.66	30.87
4401	NYSE	TRP	Wed, Nov 11, 2009	31.00	31.09	30.63	30.76
4400	NYSE	TRP	Tue, Nov 10, 2009	30.43	30.86	30.43	30.74
4399	NYSE	TRP	Mon, Nov 9, 2009	30.24	30.74	30.19	30.49
4398	NYSE	TRP	Fri, Nov 6, 2009	30.37	30.49	29.66	29.79
4397	NYSE	TRP	Thu, Nov 5, 2009	30.85	30.96	30.49	30.67
4396	NYSE	TRP	Wed, Nov 4, 2009	31.05	31.42	30.76	30.81
4395	NYSE	TRP	Tue, Nov 3, 2009	30.30	30.77	30.19	30.69
4394	NYSE	TRP	Mon, Nov 2, 2009	30.51	30.77	30.14	30.37
4393	NYSE	TRP	Fri, Oct 30, 2009	30.21	30.72	30.16	30.54
4392	NYSE	TRP	Thu, Oct 29, 2009	30.52	30.62	30.15	30.50
4391	NYSE	TRP	Wed, Oct 28, 2009	31.00	31.01	30.36	30.47
4390	NYSE	TRP	Tue, Oct 27, 2009	31.00	31.18	30.69	31.04
4389	NYSE	TRP	Mon, Oct 26, 2009	31.75	31.91	31.00	31.10
4388	NYSE	TRP	Fri, Oct 23, 2009	31.96	31.99	31.56	31.80
4387	NYSE	TRP	Thu, Oct 22, 2009	31.95	32.02	31.59	32.00
4386	NYSE	TRP	Wed, Oct 21, 2009	31.95	32.33	31.88	31.97
4385	NYSE	TRP	Tue, Oct 20, 2009	32.18	32.26	31.64	31.94
4384	NYSE	TRP	Mon, Oct 19, 2009	32.06	32.41	31.77	32.25
4383	NYSE	TRP	Fri, Oct 16, 2009	31.75	31.97	31.49	31.97
4382	NYSE	TRP	Thu, Oct 15, 2009	32.12	32.46	31.70	31.81
4381	NYSE	TRP	Wed, Oct 14, 2009	32.60	32.64	32.33	32.39
4380	NYSE	TRP	Tue, Oct 13, 2009	32.83	32.83	32.09	32.18
4379	NYSE	TRP	Mon, Oct 12, 2009	32.78	32.90	32.59	32.82
4378	NYSE	TRP	Fri, Oct 9, 2009	32.18	32.55	32.14	32.51
4377	NYSE	TRP	Thu, Oct 8, 2009	31.75	32.06	31.48	32.00
4376	NYSE	TRP	Wed, Oct 7, 2009	31.31	31.57	31.21	31.57
4375	NYSE	TRP	Tue, Oct 6, 2009	30.98	31.58	30.98	31.39
4374	NYSE	TRP	Mon, Oct 5, 2009	30.30	30.91	30.12	30.89
4373	NYSE	TRP	Fri, Oct 2, 2009	30.24	30.47	29.86	30.21
4372	NYSE	TRP	Thu, Oct 1, 2009	31.18	31.25	30.37	30.42
4371	NYSE	TRP	Wed, Sep 30, 2009	30.97	31.23	30.62	31.02
4370	NYSE	TRP	Tue, Sep 29, 2009	30.54	30.70	30.21	30.62
4369	NYSE	TRP	Mon, Sep 28, 2009	30.57	30.99	30.43	30.59
4368	NYSE	TRP	Fri, Sep 25, 2009	30.60	31.02	30.60	30.87
4367	NYSE	TRP	Thu, Sep 24, 2009	31.49	31.49	30.59	30.73
4366	NYSE	TRP	Wed, Sep 23, 2009	31.70	31.74	31.22	31.25
4365	NYSE	TRP	Tue, Sep 22, 2009	31.14	31.64	31.03	31.62
4364	NYSE	TRP	Mon, Sep 21, 2009	30.63	30.93	30.51	30.87
4363	NYSE	TRP	Fri, Sep 18, 2009	30.68	31.04	30.52	30.97
4362	NYSE	TRP	Thu, Sep 17, 2009	30.36	30.61	30.25	30.57
4361	NYSE	TRP	Wed, Sep 16, 2009	30.45	30.72	30.21	30.37
4360	NYSE	TRP	Tue, Sep 15, 2009	29.74	30.32	29.74	30.28
4359	NYSE	TRP	Mon, Sep 14, 2009	29.43	29.82	29.28	29.78
4358	NYSE	TRP	Fri, Sep 11, 2009	29.90	29.97	29.53	29.64
4357	NYSE	TRP	Thu, Sep 10, 2009	29.59	29.81	29.43	29.81
4356	NYSE	TRP	Wed, Sep 9, 2009	30.03	30.03	29.51	29.61
4355	NYSE	TRP	Tue, Sep 8, 2009	30.18	30.37	29.71	29.92
4354	NYSE	TRP	Fri, Sep 4, 2009	29.34	29.90	29.33	29.83
4353	NYSE	TRP	Thu, Sep 3, 2009	28.94	29.39	28.94	29.15
4352	NYSE	TRP	Wed, Sep 2, 2009	29.09	29.32	28.88	28.93
4351	NYSE	TRP	Tue, Sep 1, 2009	29.67	29.97	29.13	29.22
4350	NYSE	TRP	Mon, Aug 31, 2009	29.50	29.77	29.19	29.68
4349	NYSE	TRP	Fri, Aug 28, 2009	30.16	30.22	29.64	29.80
4348	NYSE	TRP	Thu, Aug 27, 2009	29.70	29.98	29.30	29.87
4347	NYSE	TRP	Wed, Aug 26, 2009	29.74	29.94	29.66	29.81
4346	NYSE	TRP	Tue, Aug 25, 2009	30.16	30.29	29.78	29.92
4345	NYSE	TRP	Mon, Aug 24, 2009	29.91	30.16	29.80	30.10
4344	NYSE	TRP	Fri, Aug 21, 2009	29.53	29.77	29.46	29.60
4343	NYSE	TRP	Thu, Aug 20, 2009	28.79	29.38	28.73	29.32
4342	NYSE	TRP	Wed, Aug 19, 2009	28.50	28.83	28.20	28.82
4341	NYSE	TRP	Tue, Aug 18, 2009	28.20	28.65	28.15	28.62
4340	NYSE	TRP	Mon, Aug 17, 2009	28.56	28.56	28.05	28.29
4339	NYSE	TRP	Fri, Aug 14, 2009	28.99	29.04	28.51	28.63
4338	NYSE	TRP	Thu, Aug 13, 2009	28.94	28.95	28.53	28.82
4337	NYSE	TRP	Wed, Aug 12, 2009	28.44	28.90	28.40	28.77
4336	NYSE	TRP	Tue, Aug 11, 2009	28.83	28.83	28.24	28.35
4335	NYSE	TRP	Mon, Aug 10, 2009	28.84	29.06	28.75	28.90
4334	NYSE	TRP	Fri, Aug 7, 2009	29.08	29.14	28.75	28.84
4333	NYSE	TRP	Thu, Aug 6, 2009	29.04	29.30	28.73	28.86
4332	NYSE	TRP	Wed, Aug 5, 2009	29.40	29.50	29.01	29.13
4331	NYSE	TRP	Tue, Aug 4, 2009	28.92	29.37	28.75	29.22
4330	NYSE	TRP	Mon, Aug 3, 2009	28.94	28.99	28.71	28.78
4329	NYSE	TRP	Fri, Jul 31, 2009	28.25	28.62	28.01	28.45
4328	NYSE	TRP	Thu, Jul 30, 2009	28.05	28.52	28.03	28.26
4327	NYSE	TRP	Wed, Jul 29, 2009	28.06	28.14	27.70	27.88
4326	NYSE	TRP	Tue, Jul 28, 2009	28.40	28.49	27.90	28.22
4325	NYSE	TRP	Mon, Jul 27, 2009	28.62	28.72	28.28	28.29
4324	NYSE	TRP	Fri, Jul 24, 2009	28.77	28.77	28.37	28.56
4323	NYSE	TRP	Thu, Jul 23, 2009	27.97	28.56	27.94	28.54
4322	NYSE	TRP	Wed, Jul 22, 2009	28.08	28.28	27.84	27.89
4321	NYSE	TRP	Tue, Jul 21, 2009	28.58	28.64	27.93	27.94
4320	NYSE	TRP	Mon, Jul 20, 2009	28.16	28.40	28.14	28.36
4319	NYSE	TRP	Fri, Jul 17, 2009	27.71	27.96	27.71	27.94
4318	NYSE	TRP	Thu, Jul 16, 2009	27.42	27.89	27.42	27.78
4317	NYSE	TRP	Wed, Jul 15, 2009	27.27	27.85	27.27	27.56
4316	NYSE	TRP	Tue, Jul 14, 2009	26.96	27.06	26.67	27.05
4315	NYSE	TRP	Mon, Jul 13, 2009	26.62	26.65	26.12	26.57
4314	NYSE	TRP	Fri, Jul 10, 2009	26.07	26.47	26.03	26.39
4313	NYSE	TRP	Thu, Jul 9, 2009	26.29	26.51	26.08	26.40
4312	NYSE	TRP	Wed, Jul 8, 2009	26.36	26.63	25.88	26.04
4311	NYSE	TRP	Tue, Jul 7, 2009	26.99	27.01	26.15	26.15
4310	NYSE	TRP	Mon, Jul 6, 2009	26.83	26.97	26.53	26.97
4309	NYSE	TRP	Thu, Jul 2, 2009	27.09	27.14	26.76	26.84
4308	NYSE	TRP	Wed, Jul 1, 2009	27.10	27.40	26.98	26.99
4307	NYSE	TRP	Tue, Jun 30, 2009	26.95	27.00	26.50	26.91
4306	NYSE	TRP	Mon, Jun 29, 2009	27.01	27.12	26.89	26.93
4305	NYSE	TRP	Fri, Jun 26, 2009	27.26	27.26	26.87	27.03
4304	NYSE	TRP	Thu, Jun 25, 2009	26.75	27.15	26.52	27.15
4303	NYSE	TRP	Wed, Jun 24, 2009	26.97	27.00	26.58	26.78
4302	NYSE	TRP	Tue, Jun 23, 2009	26.78	26.95	26.17	26.46
4301	NYSE	TRP	Mon, Jun 22, 2009	27.57	27.57	26.69	26.72
4300	NYSE	TRP	Fri, Jun 19, 2009	27.94	27.94	27.58	27.73
4299	NYSE	TRP	Thu, Jun 18, 2009	27.68	27.88	27.59	27.69
4298	NYSE	TRP	Wed, Jun 17, 2009	27.68	27.75	27.25	27.68
4297	NYSE	TRP	Tue, Jun 16, 2009	30.15	30.17	29.10	29.22
4296	NYSE	TRP	Mon, Jun 15, 2009	30.53	30.53	29.30	29.80
4295	NYSE	TRP	Fri, Jun 12, 2009	30.36	30.77	29.98	30.62
4294	NYSE	TRP	Thu, Jun 11, 2009	29.95	30.67	29.89	30.48
4293	NYSE	TRP	Wed, Jun 10, 2009	30.17	30.30	29.51	29.78
4292	NYSE	TRP	Tue, Jun 9, 2009	30.58	30.58	29.95	30.18
4291	NYSE	TRP	Mon, Jun 8, 2009	29.92	29.92	29.47	29.76
4290	NYSE	TRP	Fri, Jun 5, 2009	30.49	30.49	29.68	29.93
4289	NYSE	TRP	Thu, Jun 4, 2009	30.05	30.57	30.00	30.50
4288	NYSE	TRP	Wed, Jun 3, 2009	30.45	30.55	29.85	29.93
4287	NYSE	TRP	Tue, Jun 2, 2009	30.11	30.93	30.11	30.79
4286	NYSE	TRP	Mon, Jun 1, 2009	30.06	30.40	29.94	30.07
4285	NYSE	TRP	Fri, May 29, 2009	29.48	29.94	29.15	29.74
4284	NYSE	TRP	Thu, May 28, 2009	28.56	29.18	28.52	28.99
4283	NYSE	TRP	Wed, May 27, 2009	28.80	28.94	28.45	28.48
4282	NYSE	TRP	Tue, May 26, 2009	27.84	28.67	27.75	28.67
4281	NYSE	TRP	Fri, May 22, 2009	27.77	28.26	27.77	28.11
4280	NYSE	TRP	Thu, May 21, 2009	27.72	27.98	27.52	27.63
4279	NYSE	TRP	Wed, May 20, 2009	26.66	28.23	26.66	27.93
4278	NYSE	TRP	Tue, May 19, 2009	26.93	27.25	26.55	27.02
4277	NYSE	TRP	Mon, May 18, 2009	26.12	26.60	26.01	26.56
4276	NYSE	TRP	Fri, May 15, 2009	26.29	26.49	25.96	26.05
4275	NYSE	TRP	Thu, May 14, 2009	26.10	26.60	25.98	26.32
4274	NYSE	TRP	Wed, May 13, 2009	26.37	26.77	25.84	25.90
4273	NYSE	TRP	Tue, May 12, 2009	26.82	26.82	26.34	26.48
4272	NYSE	TRP	Mon, May 11, 2009	26.34	26.72	26.20	26.56
4271	NYSE	TRP	Fri, May 8, 2009	26.32	26.57	26.19	26.38
4270	NYSE	TRP	Thu, May 7, 2009	26.93	26.93	25.88	26.03
4269	NYSE	TRP	Wed, May 6, 2009	26.29	26.74	26.13	26.67
4268	NYSE	TRP	Tue, May 5, 2009	25.80	26.12	25.80	26.04
4267	NYSE	TRP	Mon, May 4, 2009	25.72	25.92	25.15	25.92
4266	NYSE	TRP	Fri, May 1, 2009	25.13	25.57	24.94	25.57
4265	NYSE	TRP	Thu, Apr 30, 2009	25.28	25.63	24.86	24.97
4264	NYSE	TRP	Wed, Apr 29, 2009	24.89	25.19	24.86	24.98
4263	NYSE	TRP	Tue, Apr 28, 2009	24.32	24.67	24.32	24.53
4262	NYSE	TRP	Mon, Apr 27, 2009	24.48	24.89	24.46	24.66
4261	NYSE	TRP	Fri, Apr 24, 2009	24.38	24.69	24.34	24.61
4260	NYSE	TRP	Thu, Apr 23, 2009	23.87	24.18	23.80	24.18
4259	NYSE	TRP	Wed, Apr 22, 2009	23.85	24.26	23.78	23.83
4258	NYSE	TRP	Tue, Apr 21, 2009	23.79	24.05	23.65	23.98
4257	NYSE	TRP	Mon, Apr 20, 2009	24.42	24.46	23.77	23.85
4256	NYSE	TRP	Fri, Apr 17, 2009	24.41	24.84	24.35	24.77
4255	NYSE	TRP	Thu, Apr 16, 2009	24.71	24.71	24.33	24.42
4254	NYSE	TRP	Wed, Apr 15, 2009	24.47	24.73	24.27	24.69
4253	NYSE	TRP	Tue, Apr 14, 2009	24.32	24.53	24.24	24.47
4252	NYSE	TRP	Mon, Apr 13, 2009	24.34	24.46	24.09	24.40
4251	NYSE	TRP	Thu, Apr 9, 2009	24.69	24.87	24.13	24.49
4250	NYSE	TRP	Wed, Apr 8, 2009	24.46	24.46	24.02	24.34
4249	NYSE	TRP	Tue, Apr 7, 2009	24.33	24.58	24.24	24.32
4248	NYSE	TRP	Mon, Apr 6, 2009	24.53	24.62	24.17	24.38
4247	NYSE	TRP	Fri, Apr 3, 2009	24.35	24.66	24.28	24.60
4246	NYSE	TRP	Thu, Apr 2, 2009	24.26	24.82	24.18	24.51
4245	NYSE	TRP	Wed, Apr 1, 2009	23.24	23.97	23.20	23.82
4244	NYSE	TRP	Tue, Mar 31, 2009	24.13	24.13	23.60	23.65
4243	NYSE	TRP	Mon, Mar 30, 2009	24.30	24.30	23.47	23.70
4242	NYSE	TRP	Fri, Mar 27, 2009	25.12	25.27	24.50	24.55
4241	NYSE	TRP	Thu, Mar 26, 2009	25.83	25.83	25.14	25.68
4240	NYSE	TRP	Wed, Mar 25, 2009	25.45	25.54	25.10	25.27
4239	NYSE	TRP	Tue, Mar 24, 2009	25.80	25.80	25.10	25.17
4238	NYSE	TRP	Mon, Mar 23, 2009	25.94	26.19	25.53	25.95
4237	NYSE	TRP	Fri, Mar 20, 2009	25.18	25.61	24.93	25.37
4236	NYSE	TRP	Thu, Mar 19, 2009	25.71	25.78	24.86	24.90
4235	NYSE	TRP	Wed, Mar 18, 2009	25.08	25.51	24.46	25.24
4234	NYSE	TRP	Tue, Mar 17, 2009	24.12	25.10	23.88	25.10
4233	NYSE	TRP	Mon, Mar 16, 2009	23.82	24.73	23.82	24.15
4232	NYSE	TRP	Fri, Mar 13, 2009	24.02	24.13	23.52	23.85
4231	NYSE	TRP	Thu, Mar 12, 2009	22.89	23.85	22.88	23.76
4230	NYSE	TRP	Wed, Mar 11, 2009	23.18	23.34	22.80	23.17
4229	NYSE	TRP	Tue, Mar 10, 2009	23.05	23.26	22.78	22.98
4228	NYSE	TRP	Mon, Mar 9, 2009	22.48	22.83	22.24	22.54
4227	NYSE	TRP	Fri, Mar 6, 2009	22.73	23.30	22.38	22.83
4226	NYSE	TRP	Thu, Mar 5, 2009	23.13	23.18	22.49	22.63
4225	NYSE	TRP	Wed, Mar 4, 2009	23.34	23.67	23.07	23.49
4224	NYSE	TRP	Tue, Mar 3, 2009	23.43	23.48	22.53	22.76
4223	NYSE	TRP	Mon, Mar 2, 2009	23.63	23.81	22.79	23.10
4222	NYSE	TRP	Fri, Feb 27, 2009	24.30	24.46	20.01	24.06
4221	NYSE	TRP	Thu, Feb 26, 2009	24.37	25.22	24.32	24.78
4220	NYSE	TRP	Wed, Feb 25, 2009	24.24	24.69	23.49	24.34
4219	NYSE	TRP	Tue, Feb 24, 2009	24.00	24.55	23.80	24.19
4218	NYSE	TRP	Mon, Feb 23, 2009	25.63	25.64	24.00	24.05
4217	NYSE	TRP	Fri, Feb 20, 2009	25.05	25.89	24.62	25.48
4216	NYSE	TRP	Thu, Feb 19, 2009	25.30	25.93	25.30	25.47
4215	NYSE	TRP	Wed, Feb 18, 2009	25.87	26.08	24.96	25.09
4214	NYSE	TRP	Tue, Feb 17, 2009	26.24	26.28	25.64	25.68
4213	NYSE	TRP	Fri, Feb 13, 2009	27.10	27.48	26.96	27.08
4212	NYSE	TRP	Thu, Feb 12, 2009	26.46	27.03	26.25	27.03
4211	NYSE	TRP	Wed, Feb 11, 2009	26.74	27.21	26.57	26.95
4210	NYSE	TRP	Tue, Feb 10, 2009	27.78	27.98	26.52	26.90
4209	NYSE	TRP	Mon, Feb 9, 2009	27.84	28.05	27.52	27.92
4208	NYSE	TRP	Fri, Feb 6, 2009	26.81	27.97	26.54	27.55
4207	NYSE	TRP	Thu, Feb 5, 2009	26.99	27.36	26.58	27.10
4206	NYSE	TRP	Wed, Feb 4, 2009	26.42	27.36	26.37	26.94
4205	NYSE	TRP	Tue, Feb 3, 2009	27.21	27.35	26.16	26.47
4204	NYSE	TRP	Mon, Feb 2, 2009	26.76	27.02	26.28	26.78
4203	NYSE	TRP	Fri, Jan 30, 2009	27.29	27.31	26.34	26.85
4202	NYSE	TRP	Thu, Jan 29, 2009	27.47	27.85	27.27	27.41
4201	NYSE	TRP	Wed, Jan 28, 2009	27.63	27.93	27.29	27.50
4200	NYSE	TRP	Tue, Jan 27, 2009	26.60	27.11	26.60	27.05
4199	NYSE	TRP	Mon, Jan 26, 2009	26.14	26.97	26.14	26.72
4198	NYSE	TRP	Fri, Jan 23, 2009	25.70	26.47	25.51	26.20
4197	NYSE	TRP	Thu, Jan 22, 2009	26.11	26.37	25.60	26.18
4196	NYSE	TRP	Wed, Jan 21, 2009	26.43	26.73	25.68	26.66
4195	NYSE	TRP	Tue, Jan 20, 2009	27.39	27.57	26.27	26.41
4194	NYSE	TRP	Fri, Jan 16, 2009	27.67	27.67	26.66	27.37
4193	NYSE	TRP	Thu, Jan 15, 2009	26.78	27.30	26.36	27.12
4192	NYSE	TRP	Wed, Jan 14, 2009	27.10	27.13	26.41	26.87
4191	NYSE	TRP	Tue, Jan 13, 2009	27.07	27.69	26.92	27.53
4190	NYSE	TRP	Mon, Jan 12, 2009	27.67	28.06	27.14	27.30
4189	NYSE	TRP	Fri, Jan 9, 2009	28.59	28.59	27.86	28.00
4188	NYSE	TRP	Thu, Jan 8, 2009	27.55	28.77	27.51	28.77
4187	NYSE	TRP	Wed, Jan 7, 2009	28.21	28.25	27.37	27.48
4186	NYSE	TRP	Tue, Jan 6, 2009	28.73	28.92	27.91	28.04
4185	NYSE	TRP	Mon, Jan 5, 2009	28.28	29.01	28.10	28.37
4184	NYSE	TRP	Fri, Jan 2, 2009	27.14	28.39	27.14	28.31
4183	NYSE	TRP	Wed, Dec 31, 2008	27.28	27.38	26.66	27.14
4182	NYSE	TRP	Tue, Dec 30, 2008	26.74	27.36	26.35	27.34
4181	NYSE	TRP	Mon, Dec 29, 2008	27.07	27.08	26.38	26.64
4180	NYSE	TRP	Fri, Dec 26, 2008	27.13	27.41	26.60	27.09
4179	NYSE	TRP	Wed, Dec 24, 2008	27.24	27.34	26.93	27.27
4178	NYSE	TRP	Tue, Dec 23, 2008	26.96	27.33	26.70	27.01
4177	NYSE	TRP	Mon, Dec 22, 2008	27.43	27.78	26.68	26.75
4176	NYSE	TRP	Fri, Dec 19, 2008	26.97	27.43	26.69	27.10
4175	NYSE	TRP	Thu, Dec 18, 2008	26.64	27.87	26.64	27.25
4174	NYSE	TRP	Wed, Dec 17, 2008	27.21	27.43	26.69	26.88
4173	NYSE	TRP	Tue, Dec 16, 2008	26.18	27.42	26.14	27.37
4172	NYSE	TRP	Mon, Dec 15, 2008	27.06	27.06	25.51	26.00
4171	NYSE	TRP	Fri, Dec 12, 2008	26.20	26.61	25.68	26.31
4170	NYSE	TRP	Thu, Dec 11, 2008	25.50	27.00	25.50	26.22
4169	NYSE	TRP	Wed, Dec 10, 2008	26.42	26.50	25.39	25.93
4168	NYSE	TRP	Tue, Dec 9, 2008	26.50	26.91	25.79	25.96
4167	NYSE	TRP	Mon, Dec 8, 2008	26.82	27.56	26.65	27.00
4166	NYSE	TRP	Fri, Dec 5, 2008	25.11	26.20	24.97	26.15
4165	NYSE	TRP	Thu, Dec 4, 2008	26.35	26.51	25.41	25.78
4164	NYSE	TRP	Wed, Dec 3, 2008	25.61	26.86	25.61	26.43
4163	NYSE	TRP	Tue, Dec 2, 2008	26.18	26.31	25.51	26.06
4162	NYSE	TRP	Mon, Dec 1, 2008	26.31	26.60	26.02	26.02
4161	NYSE	TRP	Fri, Nov 28, 2008	26.20	26.41	25.88	26.37
4160	NYSE	TRP	Wed, Nov 26, 2008	26.30	26.61	25.92	26.59
4159	NYSE	TRP	Tue, Nov 25, 2008	26.69	26.73	25.91	26.28
4158	NYSE	TRP	Mon, Nov 24, 2008	25.45	26.69	25.13	26.20
4157	NYSE	TRP	Fri, Nov 21, 2008	24.68	25.66	23.52	25.04
4156	NYSE	TRP	Thu, Nov 20, 2008	25.62	25.73	24.60	24.72
4155	NYSE	TRP	Wed, Nov 19, 2008	26.33	26.80	26.06	26.10
4154	NYSE	TRP	Tue, Nov 18, 2008	27.26	27.26	26.39	26.69
4153	NYSE	TRP	Mon, Nov 17, 2008	28.38	29.44	28.22	28.25
4152	NYSE	TRP	Fri, Nov 14, 2008	29.01	29.83	28.75	28.91
4151	NYSE	TRP	Thu, Nov 13, 2008	28.18	29.40	26.61	29.27
4150	NYSE	TRP	Wed, Nov 12, 2008	28.61	28.71	27.45	27.50
4149	NYSE	TRP	Tue, Nov 11, 2008	29.12	29.63	28.46	29.11
4148	NYSE	TRP	Mon, Nov 10, 2008	30.26	30.80	29.13	29.60
4147	NYSE	TRP	Fri, Nov 7, 2008	30.75	30.88	29.53	29.94
4146	NYSE	TRP	Thu, Nov 6, 2008	31.41	31.69	29.79	30.38
4145	NYSE	TRP	Wed, Nov 5, 2008	31.79	32.59	30.98	31.35
4144	NYSE	TRP	Tue, Nov 4, 2008	31.17	31.98	30.87	31.74
4143	NYSE	TRP	Mon, Nov 3, 2008	30.70	30.70	30.04	30.50
4142	NYSE	TRP	Fri, Oct 31, 2008	28.99	31.14	28.99	30.30
4141	NYSE	TRP	Thu, Oct 30, 2008	29.70	30.14	28.91	29.92
4140	NYSE	TRP	Wed, Oct 29, 2008	25.88	29.59	25.88	28.88
4139	NYSE	TRP	Tue, Oct 28, 2008	25.18	27.19	25.18	26.95
4138	NYSE	TRP	Mon, Oct 27, 2008	27.50	27.75	25.45	25.60
4137	NYSE	TRP	Fri, Oct 24, 2008	27.50	27.88	26.12	27.73
4136	NYSE	TRP	Thu, Oct 23, 2008	27.12	28.84	26.89	28.73
4135	NYSE	TRP	Wed, Oct 22, 2008	27.52	28.44	26.88	27.60
4134	NYSE	TRP	Tue, Oct 21, 2008	29.10	30.13	28.61	28.79
4133	NYSE	TRP	Mon, Oct 20, 2008	29.57	30.38	28.63	30.34
4132	NYSE	TRP	Fri, Oct 17, 2008	26.53	29.35	26.11	28.20
4131	NYSE	TRP	Thu, Oct 16, 2008	26.72	27.11	24.90	27.07
4130	NYSE	TRP	Wed, Oct 15, 2008	27.80	29.04	26.44	26.49
4129	NYSE	TRP	Tue, Oct 14, 2008	32.30	33.74	28.28	29.11
4128	NYSE	TRP	Mon, Oct 13, 2008	27.74	31.40	27.74	31.31
4127	NYSE	TRP	Fri, Oct 10, 2008	27.55	27.90	23.88	27.04
4126	NYSE	TRP	Thu, Oct 9, 2008	31.61	31.97	27.99	28.82
4125	NYSE	TRP	Wed, Oct 8, 2008	29.45	32.06	29.37	31.70
4124	NYSE	TRP	Tue, Oct 7, 2008	32.88	33.53	31.02	31.02
4123	NYSE	TRP	Mon, Oct 6, 2008	34.24	34.24	30.89	32.80
4122	NYSE	TRP	Fri, Oct 3, 2008	35.36	36.33	34.59	34.80
4121	NYSE	TRP	Thu, Oct 2, 2008	36.01	36.11	35.05	35.32
4120	NYSE	TRP	Wed, Oct 1, 2008	36.18	36.31	35.57	36.22
4119	NYSE	TRP	Tue, Sep 30, 2008	35.32	36.20	35.13	36.15
4118	NYSE	TRP	Mon, Sep 29, 2008	36.56	36.56	34.60	35.11
4117	NYSE	TRP	Fri, Sep 26, 2008	36.36	36.78	36.07	36.66
4116	NYSE	TRP	Thu, Sep 25, 2008	36.22	36.60	35.92	36.55
4115	NYSE	TRP	Wed, Sep 24, 2008	36.00	36.38	35.79	36.13
4114	NYSE	TRP	Tue, Sep 23, 2008	36.25	36.75	35.73	36.04
4113	NYSE	TRP	Mon, Sep 22, 2008	36.72	37.03	36.26	36.38
4112	NYSE	TRP	Fri, Sep 19, 2008	35.32	36.35	34.26	35.79
4111	NYSE	TRP	Thu, Sep 18, 2008	34.62	35.36	34.27	34.73
4110	NYSE	TRP	Wed, Sep 17, 2008	35.10	35.10	34.01	34.30
4109	NYSE	TRP	Tue, Sep 16, 2008	34.96	35.69	34.62	35.32
4108	NYSE	TRP	Mon, Sep 15, 2008	35.07	36.03	34.76	35.42
4107	NYSE	TRP	Fri, Sep 12, 2008	35.24	36.15	35.24	35.97
4106	NYSE	TRP	Thu, Sep 11, 2008	34.87	35.26	34.59	35.21
4105	NYSE	TRP	Wed, Sep 10, 2008	35.22	35.71	34.37	35.21
4104	NYSE	TRP	Tue, Sep 9, 2008	36.04	36.34	34.84	35.02
4103	NYSE	TRP	Mon, Sep 8, 2008	36.49	36.87	35.64	35.91
4102	NYSE	TRP	Fri, Sep 5, 2008	35.86	36.39	35.72	36.12
4101	NYSE	TRP	Thu, Sep 4, 2008	36.84	36.88	35.58	35.96
4100	NYSE	TRP	Wed, Sep 3, 2008	37.48	37.75	36.50	36.84
4099	NYSE	TRP	Tue, Sep 2, 2008	37.70	37.96	37.00	37.34
4098	NYSE	TRP	Fri, Aug 29, 2008	38.34	38.34	37.60	37.97
4097	NYSE	TRP	Thu, Aug 28, 2008	38.46	38.65	38.01	38.44
4096	NYSE	TRP	Wed, Aug 27, 2008	37.99	38.62	37.95	38.40
4095	NYSE	TRP	Tue, Aug 26, 2008	37.88	37.96	37.62	37.85
4094	NYSE	TRP	Mon, Aug 25, 2008	38.20	38.36	37.94	38.21
4093	NYSE	TRP	Fri, Aug 22, 2008	38.03	38.34	37.82	38.23
4092	NYSE	TRP	Thu, Aug 21, 2008	36.97	38.50	36.97	38.33
4091	NYSE	TRP	Wed, Aug 20, 2008	36.85	37.11	36.54	36.90
4090	NYSE	TRP	Tue, Aug 19, 2008	37.29	37.55	36.83	36.95
4089	NYSE	TRP	Mon, Aug 18, 2008	37.22	37.40	36.99	37.14
4088	NYSE	TRP	Fri, Aug 15, 2008	36.90	37.14	36.43	36.93
4087	NYSE	TRP	Thu, Aug 14, 2008	36.83	37.04	36.53	37.02
4086	NYSE	TRP	Wed, Aug 13, 2008	36.74	37.07	35.98	36.93
4085	NYSE	TRP	Tue, Aug 12, 2008	36.70	37.23	36.65	36.90
4084	NYSE	TRP	Mon, Aug 11, 2008	37.07	37.20	36.20	36.48
4083	NYSE	TRP	Fri, Aug 8, 2008	37.52	37.52	36.87	37.27
4082	NYSE	TRP	Thu, Aug 7, 2008	37.74	38.04	37.46	37.92
4081	NYSE	TRP	Wed, Aug 6, 2008	38.24	38.66	37.61	37.75
4080	NYSE	TRP	Tue, Aug 5, 2008	37.41	38.36	37.40	38.31
4079	NYSE	TRP	Mon, Aug 4, 2008	38.58	38.75	37.50	37.57
4078	NYSE	TRP	Fri, Aug 1, 2008	38.91	39.18	38.13	38.43
4077	NYSE	TRP	Thu, Jul 31, 2008	37.65	39.04	37.59	38.74
4076	NYSE	TRP	Wed, Jul 30, 2008	37.47	38.13	37.20	38.06
4075	NYSE	TRP	Tue, Jul 29, 2008	37.95	38.08	37.23	37.53
4074	NYSE	TRP	Mon, Jul 28, 2008	37.81	38.18	37.44	37.74
4073	NYSE	TRP	Fri, Jul 25, 2008	38.38	38.41	37.54	37.74
4072	NYSE	TRP	Thu, Jul 24, 2008	38.58	39.13	38.02	38.36
4071	NYSE	TRP	Wed, Jul 23, 2008	38.51	38.74	38.32	38.60
4070	NYSE	TRP	Tue, Jul 22, 2008	38.02	38.71	38.02	38.64
4069	NYSE	TRP	Mon, Jul 21, 2008	38.26	38.55	37.88	38.11
4068	NYSE	TRP	Fri, Jul 18, 2008	38.33	38.39	37.79	37.83
4067	NYSE	TRP	Thu, Jul 17, 2008	38.07	38.45	36.96	37.84
4066	NYSE	TRP	Wed, Jul 16, 2008	37.90	38.15	37.40	37.79
4065	NYSE	TRP	Tue, Jul 15, 2008	38.10	38.26	37.21	37.75
4064	NYSE	TRP	Mon, Jul 14, 2008	37.00	38.46	36.90	38.15
4063	NYSE	TRP	Fri, Jul 11, 2008	36.80	37.13	36.44	36.73
4062	NYSE	TRP	Thu, Jul 10, 2008	36.45	37.02	36.32	36.81
4061	NYSE	TRP	Wed, Jul 9, 2008	36.55	37.01	36.13	36.25
4060	NYSE	TRP	Tue, Jul 8, 2008	36.11	36.50	35.72	36.27
4059	NYSE	TRP	Mon, Jul 7, 2008	37.52	37.52	36.32	36.37
4058	NYSE	TRP	Thu, Jul 3, 2008	37.73	37.73	36.64	37.31
4057	NYSE	TRP	Wed, Jul 2, 2008	38.15	39.31	37.41	37.77
4056	NYSE	TRP	Tue, Jul 1, 2008	38.75	38.89	38.08	38.38
4055	NYSE	TRP	Mon, Jun 30, 2008	37.28	38.91	37.28	38.77
4054	NYSE	TRP	Fri, Jun 27, 2008	38.18	38.32	37.39	38.16
4053	NYSE	TRP	Thu, Jun 26, 2008	38.27	38.53	37.41	37.86
4052	NYSE	TRP	Wed, Jun 25, 2008	38.60	38.96	38.27	38.58
4051	NYSE	TRP	Tue, Jun 24, 2008	39.32	39.35	38.51	38.67
4050	NYSE	TRP	Mon, Jun 23, 2008	39.54	40.08	39.40	39.66
4049	NYSE	TRP	Fri, Jun 20, 2008	39.53	39.71	39.16	39.49
4048	NYSE	TRP	Thu, Jun 19, 2008	39.69	39.69	39.14	39.56
4047	NYSE	TRP	Wed, Jun 18, 2008	39.25	39.59	38.95	39.42
4046	NYSE	TRP	Tue, Jun 17, 2008	38.93	39.34	38.93	39.27
4045	NYSE	TRP	Mon, Jun 16, 2008	38.79	39.20	38.60	38.99
4044	NYSE	TRP	Fri, Jun 13, 2008	37.85	38.34	37.85	38.26
4043	NYSE	TRP	Thu, Jun 12, 2008	38.20	38.20	37.62	37.94
4042	NYSE	TRP	Wed, Jun 11, 2008	38.81	38.98	38.16	38.25
4041	NYSE	TRP	Tue, Jun 10, 2008	38.66	38.74	38.15	38.37
4040	NYSE	TRP	Mon, Jun 9, 2008	39.15	39.34	38.79	38.90
4039	NYSE	TRP	Fri, Jun 6, 2008	38.96	39.50	38.95	39.01
4038	NYSE	TRP	Thu, Jun 5, 2008	38.86	39.10	38.59	39.06
4037	NYSE	TRP	Wed, Jun 4, 2008	39.09	39.22	38.75	38.97
4036	NYSE	TRP	Tue, Jun 3, 2008	39.13	39.64	39.03	39.28
4035	NYSE	TRP	Mon, Jun 2, 2008	39.19	39.36	38.74	39.22
4034	NYSE	TRP	Fri, May 30, 2008	39.42	39.65	39.21	39.38
4033	NYSE	TRP	Thu, May 29, 2008	39.90	40.05	39.40	39.57
4032	NYSE	TRP	Wed, May 28, 2008	39.66	40.25	39.46	39.97
4031	NYSE	TRP	Tue, May 27, 2008	39.62	39.75	39.10	39.36
4030	NYSE	TRP	Fri, May 23, 2008	40.64	40.64	39.84	39.91
4029	NYSE	TRP	Thu, May 22, 2008	40.30	40.64	40.22	40.44
4028	NYSE	TRP	Wed, May 21, 2008	40.32	40.60	40.07	40.18
4027	NYSE	TRP	Tue, May 20, 2008	39.00	40.27	38.85	40.09
4026	NYSE	TRP	Mon, May 19, 2008	38.51	38.97	38.51	38.81
4025	NYSE	TRP	Fri, May 16, 2008	38.67	38.80	38.38	38.60
4024	NYSE	TRP	Thu, May 15, 2008	38.05	38.48	37.86	38.47
4023	NYSE	TRP	Wed, May 14, 2008	38.03	38.32	37.92	37.92
4022	NYSE	TRP	Tue, May 13, 2008	38.00	38.00	37.54	37.73
4021	NYSE	TRP	Mon, May 12, 2008	38.01	38.20	37.66	38.10
4020	NYSE	TRP	Fri, May 9, 2008	37.72	38.46	37.72	38.18
4019	NYSE	TRP	Thu, May 8, 2008	37.80	38.02	37.51	37.90
4018	NYSE	TRP	Wed, May 7, 2008	37.89	38.23	37.78	37.93
4017	NYSE	TRP	Tue, May 6, 2008	36.82	37.91	36.79	37.79
4016	NYSE	TRP	Mon, May 5, 2008	36.89	36.99	36.60	36.62
4015	NYSE	TRP	Fri, May 2, 2008	36.34	37.20	36.34	36.81
4014	NYSE	TRP	Thu, May 1, 2008	36.45	36.64	35.94	36.52
4013	NYSE	TRP	Wed, Apr 30, 2008	36.50	36.84	36.35	36.74
4012	NYSE	TRP	Tue, Apr 29, 2008	36.35	36.49	36.21	36.21
4011	NYSE	TRP	Mon, Apr 28, 2008	36.29	36.39	35.94	36.15
4010	NYSE	TRP	Fri, Apr 25, 2008	36.09	36.51	35.79	35.93
4009	NYSE	TRP	Thu, Apr 24, 2008	36.18	36.21	35.81	35.97
4008	NYSE	TRP	Wed, Apr 23, 2008	36.33	36.35	36.06	36.24
4007	NYSE	TRP	Tue, Apr 22, 2008	36.28	36.83	36.18	36.62
4006	NYSE	TRP	Mon, Apr 21, 2008	36.56	36.63	36.41	36.50
4005	NYSE	TRP	Fri, Apr 18, 2008	36.31	36.85	36.21	36.55
4004	NYSE	TRP	Thu, Apr 17, 2008	37.50	37.50	36.14	36.30
4003	NYSE	TRP	Wed, Apr 16, 2008	37.00	37.71	36.98	37.37
4002	NYSE	TRP	Tue, Apr 15, 2008	36.50	36.87	36.45	36.73
4001	NYSE	TRP	Mon, Apr 14, 2008	36.00	36.85	36.00	36.41
4000	NYSE	TRP	Fri, Apr 11, 2008	35.91	36.38	35.81	35.98
3999	NYSE	TRP	Thu, Apr 10, 2008	35.64	36.54	35.64	36.50
3998	NYSE	TRP	Wed, Apr 9, 2008	35.99	35.99	35.33	35.77
3997	NYSE	TRP	Tue, Apr 8, 2008	36.09	36.27	35.81	36.04
3996	NYSE	TRP	Mon, Apr 7, 2008	36.01	36.83	36.01	36.19
3995	NYSE	TRP	Fri, Apr 4, 2008	36.01	36.53	35.85	35.94
3994	NYSE	TRP	Thu, Apr 3, 2008	35.80	36.23	35.66	35.93
3993	NYSE	TRP	Wed, Apr 2, 2008	36.73	36.73	35.42	35.87
3992	NYSE	TRP	Tue, Apr 1, 2008	37.75	37.75	35.94	36.39
3991	NYSE	TRP	Mon, Mar 31, 2008	38.29	38.74	37.83	38.53
3990	NYSE	TRP	Fri, Mar 28, 2008	38.92	39.30	38.25	38.37
3989	NYSE	TRP	Thu, Mar 27, 2008	38.48	38.93	38.14	38.56
3988	NYSE	TRP	Wed, Mar 26, 2008	38.77	38.77	38.21	38.48
3987	NYSE	TRP	Tue, Mar 25, 2008	37.96	38.92	37.84	38.65
3986	NYSE	TRP	Mon, Mar 24, 2008	37.73	37.94	37.00	37.62
3985	NYSE	TRP	Thu, Mar 20, 2008	36.47	37.68	36.40	37.24
3984	NYSE	TRP	Wed, Mar 19, 2008	39.30	39.46	36.38	36.60
3983	NYSE	TRP	Tue, Mar 18, 2008	38.51	39.09	38.25	39.00
3982	NYSE	TRP	Mon, Mar 17, 2008	40.21	40.21	38.06	38.54
3981	NYSE	TRP	Fri, Mar 14, 2008	40.33	40.35	39.73	39.99
3980	NYSE	TRP	Thu, Mar 13, 2008	40.12	40.80	40.11	40.65
3979	NYSE	TRP	Wed, Mar 12, 2008	40.73	40.74	40.04	40.22
3978	NYSE	TRP	Tue, Mar 11, 2008	40.52	40.54	39.93	40.46
3977	NYSE	TRP	Mon, Mar 10, 2008	40.28	40.28	39.51	39.75
3976	NYSE	TRP	Fri, Mar 7, 2008	40.54	40.69	39.84	40.13
3975	NYSE	TRP	Thu, Mar 6, 2008	40.86	41.25	40.69	40.75
3974	NYSE	TRP	Wed, Mar 5, 2008	40.43	41.09	40.41	41.03
3973	NYSE	TRP	Tue, Mar 4, 2008	40.03	40.42	39.76	40.14
3972	NYSE	TRP	Mon, Mar 3, 2008	40.14	40.50	39.68	40.36
3971	NYSE	TRP	Fri, Feb 29, 2008	41.17	41.17	39.79	40.09
3970	NYSE	TRP	Thu, Feb 28, 2008	40.72	41.53	40.72	41.36
3969	NYSE	TRP	Wed, Feb 27, 2008	40.45	40.89	40.42	40.75
3968	NYSE	TRP	Tue, Feb 26, 2008	39.94	40.72	39.74	40.43
3967	NYSE	TRP	Mon, Feb 25, 2008	39.60	40.15	39.50	39.65
3966	NYSE	TRP	Fri, Feb 22, 2008	39.27	39.43	38.85	39.31
3965	NYSE	TRP	Thu, Feb 21, 2008	39.12	39.31	38.96	39.20
3964	NYSE	TRP	Wed, Feb 20, 2008	38.87	39.62	38.85	39.45
3963	NYSE	TRP	Tue, Feb 19, 2008	39.18	39.40	38.91	39.03
3962	NYSE	TRP	Fri, Feb 15, 2008	39.71	39.71	38.88	39.29
3961	NYSE	TRP	Thu, Feb 14, 2008	39.56	39.98	39.46	39.62
3960	NYSE	TRP	Wed, Feb 13, 2008	39.84	39.88	39.36	39.70
3959	NYSE	TRP	Tue, Feb 12, 2008	39.45	39.82	39.18	39.26
3958	NYSE	TRP	Mon, Feb 11, 2008	39.05	39.15	38.64	39.09
3957	NYSE	TRP	Fri, Feb 8, 2008	39.25	39.41	38.83	39.07
3956	NYSE	TRP	Thu, Feb 7, 2008	39.05	39.34	38.54	38.79
3955	NYSE	TRP	Wed, Feb 6, 2008	39.15	39.35	38.65	39.12
3954	NYSE	TRP	Tue, Feb 5, 2008	39.49	39.61	38.71	38.96
3953	NYSE	TRP	Mon, Feb 4, 2008	39.63	39.94	39.46	39.64
3952	NYSE	TRP	Fri, Feb 1, 2008	39.16	39.99	39.16	39.84
3951	NYSE	TRP	Thu, Jan 31, 2008	38.06	39.71	37.90	39.23
3950	NYSE	TRP	Wed, Jan 30, 2008	39.21	39.48	38.62	38.88
3949	NYSE	TRP	Tue, Jan 29, 2008	37.99	39.16	37.99	38.91
3948	NYSE	TRP	Mon, Jan 28, 2008	37.51	37.83	37.21	37.81
3947	NYSE	TRP	Fri, Jan 25, 2008	37.83	38.07	37.24	37.56
3946	NYSE	TRP	Thu, Jan 24, 2008	37.53	37.91	37.03	37.58
3945	NYSE	TRP	Wed, Jan 23, 2008	36.50	37.22	36.04	37.16
3944	NYSE	TRP	Tue, Jan 22, 2008	35.47	37.15	35.30	36.84
3943	NYSE	TRP	Fri, Jan 18, 2008	37.75	38.15	36.76	37.03
3942	NYSE	TRP	Thu, Jan 17, 2008	38.16	38.43	37.25	37.74
3941	NYSE	TRP	Wed, Jan 16, 2008	38.79	39.05	37.94	38.20
3940	NYSE	TRP	Tue, Jan 15, 2008	40.59	40.59	38.62	38.94
3939	NYSE	TRP	Mon, Jan 14, 2008	39.48	39.48	39.03	39.23
3938	NYSE	TRP	Fri, Jan 11, 2008	39.70	39.70	38.98	39.10
3937	NYSE	TRP	Thu, Jan 10, 2008	39.68	39.90	39.37	39.70
3936	NYSE	TRP	Wed, Jan 9, 2008	39.52	39.98	39.24	39.82
3935	NYSE	TRP	Tue, Jan 8, 2008	40.22	40.34	39.71	39.83
3934	NYSE	TRP	Mon, Jan 7, 2008	40.42	40.42	39.82	40.13
3933	NYSE	TRP	Fri, Jan 4, 2008	40.72	40.93	39.98	40.24
3932	NYSE	TRP	Thu, Jan 3, 2008	41.05	41.14	40.84	41.03
3931	NYSE	TRP	Wed, Jan 2, 2008	40.78	41.32	40.78	41.05
3930	NYSE	TRP	Mon, Dec 31, 2007	40.99	41.24	40.80	40.93
3929	NYSE	TRP	Fri, Dec 28, 2007	40.78	41.24	40.77	41.12
3928	NYSE	TRP	Thu, Dec 27, 2007	40.40	40.83	40.40	40.45
3927	NYSE	TRP	Wed, Dec 26, 2007	40.34	41.44	39.97	41.07
3926	NYSE	TRP	Mon, Dec 24, 2007	40.24	40.61	40.13	40.49
3925	NYSE	TRP	Fri, Dec 21, 2007	39.62	39.91	39.45	39.88
3924	NYSE	TRP	Thu, Dec 20, 2007	39.70	39.96	39.46	39.72
3923	NYSE	TRP	Wed, Dec 19, 2007	39.27	39.67	38.96	39.39
3922	NYSE	TRP	Tue, Dec 18, 2007	39.15	39.41	38.83	39.04
3921	NYSE	TRP	Mon, Dec 17, 2007	38.94	39.35	38.76	39.08
3920	NYSE	TRP	Fri, Dec 14, 2007	38.89	39.11	38.48	38.70
3919	NYSE	TRP	Thu, Dec 13, 2007	38.82	39.16	38.59	38.90
3918	NYSE	TRP	Wed, Dec 12, 2007	39.46	39.73	38.79	39.16
3917	NYSE	TRP	Tue, Dec 11, 2007	39.88	40.07	39.02	39.22
3916	NYSE	TRP	Mon, Dec 10, 2007	40.00	40.38	40.00	40.28
3915	NYSE	TRP	Fri, Dec 7, 2007	40.04	40.46	39.89	40.22
3914	NYSE	TRP	Thu, Dec 6, 2007	39.36	39.86	39.13	39.66
3913	NYSE	TRP	Wed, Dec 5, 2007	38.90	39.45	38.82	39.36
3912	NYSE	TRP	Tue, Dec 4, 2007	38.93	39.00	38.53	38.77
3911	NYSE	TRP	Mon, Dec 3, 2007	40.00	40.00	39.43	39.48
3910	NYSE	TRP	Fri, Nov 30, 2007	39.72	39.85	39.46	39.84
3909	NYSE	TRP	Thu, Nov 29, 2007	39.07	39.51	31.50	39.36
3908	NYSE	TRP	Wed, Nov 28, 2007	39.09	39.79	39.03	39.53
3907	NYSE	TRP	Tue, Nov 27, 2007	38.50	39.10	38.20	39.03
3906	NYSE	TRP	Mon, Nov 26, 2007	39.27	39.41	38.67	38.75
3905	NYSE	TRP	Fri, Nov 23, 2007	39.47	39.47	39.19	39.26
3904	NYSE	TRP	Wed, Nov 21, 2007	39.04	39.50	38.93	39.37
3903	NYSE	TRP	Tue, Nov 20, 2007	39.19	39.80	39.19	39.69
3902	NYSE	TRP	Mon, Nov 19, 2007	40.00	40.00	39.38	39.49
3901	NYSE	TRP	Fri, Nov 16, 2007	39.89	40.49	39.69	40.03
3900	NYSE	TRP	Thu, Nov 15, 2007	40.37	40.52	39.36	39.62
3899	NYSE	TRP	Wed, Nov 14, 2007	41.49	41.57	40.83	40.92
3898	NYSE	TRP	Tue, Nov 13, 2007	41.32	41.86	40.83	41.22
3897	NYSE	TRP	Mon, Nov 12, 2007	41.51	42.19	41.08	41.14
3896	NYSE	TRP	Fri, Nov 9, 2007	42.51	43.28	42.39	42.73
3895	NYSE	TRP	Thu, Nov 8, 2007	42.89	43.40	42.60	43.30
3894	NYSE	TRP	Wed, Nov 7, 2007	43.73	43.94	42.92	43.12
3893	NYSE	TRP	Tue, Nov 6, 2007	42.76	43.70	42.76	43.59
3892	NYSE	TRP	Mon, Nov 5, 2007	42.62	42.74	42.31	42.70
3891	NYSE	TRP	Fri, Nov 2, 2007	43.00	43.05	42.16	42.86
3890	NYSE	TRP	Thu, Nov 1, 2007	42.14	42.40	41.81	42.12
3889	NYSE	TRP	Wed, Oct 31, 2007	41.11	42.54	41.00	42.37
3888	NYSE	TRP	Tue, Oct 30, 2007	39.80	40.65	39.80	40.52
3887	NYSE	TRP	Mon, Oct 29, 2007	39.78	40.17	39.66	40.06
3886	NYSE	TRP	Fri, Oct 26, 2007	39.41	39.77	39.35	39.77
3885	NYSE	TRP	Thu, Oct 25, 2007	39.26	39.46	38.97	39.23
3884	NYSE	TRP	Wed, Oct 24, 2007	39.03	39.21	38.27	38.89
3883	NYSE	TRP	Tue, Oct 23, 2007	39.04	39.32	39.01	39.23
3882	NYSE	TRP	Mon, Oct 22, 2007	38.19	38.57	38.12	38.57
3881	NYSE	TRP	Fri, Oct 19, 2007	39.11	39.12	38.44	38.48
3880	NYSE	TRP	Thu, Oct 18, 2007	38.72	39.10	38.57	39.09
3879	NYSE	TRP	Wed, Oct 17, 2007	38.96	39.04	38.45	38.69
3878	NYSE	TRP	Tue, Oct 16, 2007	38.81	38.92	38.57	38.61
3877	NYSE	TRP	Mon, Oct 15, 2007	39.22	39.46	38.69	38.85
3876	NYSE	TRP	Fri, Oct 12, 2007	39.08	39.27	38.64	39.26
3875	NYSE	TRP	Thu, Oct 11, 2007	39.21	39.29	38.82	38.97
3874	NYSE	TRP	Wed, Oct 10, 2007	39.33	39.33	38.87	39.10
3873	NYSE	TRP	Tue, Oct 9, 2007	38.99	39.27	38.47	39.21
3872	NYSE	TRP	Mon, Oct 8, 2007	39.43	39.50	38.88	39.25
3871	NYSE	TRP	Fri, Oct 5, 2007	38.89	39.38	38.77	39.08
3870	NYSE	TRP	Thu, Oct 4, 2007	37.45	38.43	37.45	38.33
3869	NYSE	TRP	Wed, Oct 3, 2007	36.89	37.29	36.82	37.23
3868	NYSE	TRP	Tue, Oct 2, 2007	36.74	36.95	36.65	36.92
3867	NYSE	TRP	Mon, Oct 1, 2007	36.76	37.06	36.75	37.01
3866	NYSE	TRP	Fri, Sep 28, 2007	36.50	36.87	36.50	36.61
3865	NYSE	TRP	Thu, Sep 27, 2007	36.40	36.54	36.04	36.34
3864	NYSE	TRP	Wed, Sep 26, 2007	36.25	36.53	36.00	36.40
3863	NYSE	TRP	Tue, Sep 25, 2007	36.20	36.51	36.16	36.49
3862	NYSE	TRP	Mon, Sep 24, 2007	36.07	36.44	35.99	36.26
3861	NYSE	TRP	Fri, Sep 21, 2007	36.00	36.14	35.88	35.98
3860	NYSE	TRP	Thu, Sep 20, 2007	36.18	36.19	35.90	35.94
3859	NYSE	TRP	Wed, Sep 19, 2007	36.25	36.36	35.66	35.73
3858	NYSE	TRP	Tue, Sep 18, 2007	35.75	36.21	35.58	36.16
3857	NYSE	TRP	Mon, Sep 17, 2007	35.72	36.02	35.51	35.58
3856	NYSE	TRP	Fri, Sep 14, 2007	35.49	36.07	35.46	35.65
3855	NYSE	TRP	Thu, Sep 13, 2007	34.90	35.78	34.90	35.70
3854	NYSE	TRP	Wed, Sep 12, 2007	34.59	34.93	34.59	34.88
3853	NYSE	TRP	Tue, Sep 11, 2007	34.56	34.76	34.32	34.59
3852	NYSE	TRP	Mon, Sep 10, 2007	34.33	34.50	34.13	34.22
3851	NYSE	TRP	Fri, Sep 7, 2007	34.15	34.38	34.08	34.38
3850	NYSE	TRP	Thu, Sep 6, 2007	34.59	34.67	34.39	34.53
3849	NYSE	TRP	Wed, Sep 5, 2007	34.72	35.25	34.51	34.69
3848	NYSE	TRP	Tue, Sep 4, 2007	35.11	35.21	34.85	35.04
3847	NYSE	TRP	Fri, Aug 31, 2007	35.12	35.12	34.66	34.83
3846	NYSE	TRP	Thu, Aug 30, 2007	34.29	34.62	34.25	34.49
3845	NYSE	TRP	Wed, Aug 29, 2007	34.40	34.80	34.40	34.67
3844	NYSE	TRP	Tue, Aug 28, 2007	34.37	34.52	34.03	34.06
3843	NYSE	TRP	Mon, Aug 27, 2007	34.87	34.99	34.54	34.72
3842	NYSE	TRP	Fri, Aug 24, 2007	35.10	35.27	34.67	34.91
3841	NYSE	TRP	Thu, Aug 23, 2007	34.35	34.85	34.18	34.85
3840	NYSE	TRP	Wed, Aug 22, 2007	34.43	34.76	33.85	33.98
3839	NYSE	TRP	Tue, Aug 21, 2007	34.04	34.24	33.78	34.06
3838	NYSE	TRP	Mon, Aug 20, 2007	34.13	34.21	33.67	33.96
3837	NYSE	TRP	Fri, Aug 17, 2007	34.48	34.74	33.48	33.82
3836	NYSE	TRP	Thu, Aug 16, 2007	34.19	34.33	32.92	33.70
3835	NYSE	TRP	Wed, Aug 15, 2007	33.95	34.33	33.72	33.85
3834	NYSE	TRP	Tue, Aug 14, 2007	34.87	35.11	34.03	34.25
3833	NYSE	TRP	Mon, Aug 13, 2007	35.16	35.31	34.84	34.97
3832	NYSE	TRP	Fri, Aug 10, 2007	34.68	35.11	34.37	35.06
3831	NYSE	TRP	Thu, Aug 9, 2007	34.63	35.31	34.56	35.10
3830	NYSE	TRP	Wed, Aug 8, 2007	35.41	35.51	34.82	35.24
3829	NYSE	TRP	Tue, Aug 7, 2007	35.67	35.67	34.49	35.04
3828	NYSE	TRP	Mon, Aug 6, 2007	35.38	35.55	34.31	35.36
3827	NYSE	TRP	Fri, Aug 3, 2007	36.23	36.30	35.35	35.38
3826	NYSE	TRP	Thu, Aug 2, 2007	36.38	36.47	35.98	36.27
3825	NYSE	TRP	Wed, Aug 1, 2007	36.18	36.36	35.22	35.78
3824	NYSE	TRP	Tue, Jul 31, 2007	36.02	36.21	35.70	36.20
3823	NYSE	TRP	Mon, Jul 30, 2007	35.22	35.67	34.79	35.49
3822	NYSE	TRP	Fri, Jul 27, 2007	35.81	36.28	35.32	35.38
3821	NYSE	TRP	Thu, Jul 26, 2007	36.68	36.69	35.63	36.46
3820	NYSE	TRP	Wed, Jul 25, 2007	37.29	37.93	36.77	37.29
3819	NYSE	TRP	Tue, Jul 24, 2007	38.04	38.05	37.31	37.65
3818	NYSE	TRP	Mon, Jul 23, 2007	37.88	38.07	37.70	38.03
3817	NYSE	TRP	Fri, Jul 20, 2007	37.08	37.78	37.06	37.75
3816	NYSE	TRP	Thu, Jul 19, 2007	36.87	37.58	36.87	37.25
3815	NYSE	TRP	Wed, Jul 18, 2007	36.10	36.89	35.90	36.89
3814	NYSE	TRP	Tue, Jul 17, 2007	35.69	36.19	35.69	36.19
3813	NYSE	TRP	Mon, Jul 16, 2007	35.69	35.78	35.48	35.57
3812	NYSE	TRP	Fri, Jul 13, 2007	35.71	35.82	35.57	35.77
3811	NYSE	TRP	Thu, Jul 12, 2007	35.21	35.57	35.17	35.57
3810	NYSE	TRP	Wed, Jul 11, 2007	35.12	35.31	34.59	34.95
3809	NYSE	TRP	Tue, Jul 10, 2007	35.43	35.61	35.16	35.16
3808	NYSE	TRP	Mon, Jul 9, 2007	35.12	35.60	35.12	35.47
3807	NYSE	TRP	Fri, Jul 6, 2007	35.22	35.39	35.09	35.15
3806	NYSE	TRP	Thu, Jul 5, 2007	35.28	35.40	34.68	34.95
3805	NYSE	TRP	Tue, Jul 3, 2007	34.67	34.69	34.05	34.46
3804	NYSE	TRP	Mon, Jul 2, 2007	34.29	34.55	34.13	34.25
3803	NYSE	TRP	Fri, Jun 29, 2007	33.80	34.44	33.71	34.41
3802	NYSE	TRP	Thu, Jun 28, 2007	34.37	34.41	33.89	33.99
3801	NYSE	TRP	Wed, Jun 27, 2007	33.92	34.08	33.50	34.08
3800	NYSE	TRP	Tue, Jun 26, 2007	34.54	34.72	34.08	34.13
3799	NYSE	TRP	Mon, Jun 25, 2007	34.11	34.60	34.10	34.30
3798	NYSE	TRP	Fri, Jun 22, 2007	34.56	34.56	34.04	34.27
3797	NYSE	TRP	Thu, Jun 21, 2007	34.90	34.90	34.42	34.56
3796	NYSE	TRP	Wed, Jun 20, 2007	34.91	35.34	34.85	35.05
3795	NYSE	TRP	Tue, Jun 19, 2007	35.18	35.25	34.76	35.02
3794	NYSE	TRP	Mon, Jun 18, 2007	35.03	35.19	34.73	35.16
3793	NYSE	TRP	Fri, Jun 15, 2007	35.28	35.56	34.68	35.04
3792	NYSE	TRP	Thu, Jun 14, 2007	35.03	35.03	34.79	35.01
3791	NYSE	TRP	Wed, Jun 13, 2007	34.52	35.02	34.40	34.99
3790	NYSE	TRP	Tue, Jun 12, 2007	34.74	34.82	34.53	34.53
3789	NYSE	TRP	Mon, Jun 11, 2007	35.11	35.13	34.63	34.82
3788	NYSE	TRP	Fri, Jun 8, 2007	34.82	35.13	34.59	35.04
3787	NYSE	TRP	Thu, Jun 7, 2007	35.50	35.78	34.79	34.92
3786	NYSE	TRP	Wed, Jun 6, 2007	36.12	36.17	35.57	35.71
3785	NYSE	TRP	Tue, Jun 5, 2007	36.60	36.63	36.02	36.06
3784	NYSE	TRP	Mon, Jun 4, 2007	37.03	37.03	36.39	36.60
3783	NYSE	TRP	Fri, Jun 1, 2007	36.70	37.10	36.49	37.09
3782	NYSE	TRP	Thu, May 31, 2007	36.94	37.22	36.58	36.75
3781	NYSE	TRP	Wed, May 30, 2007	36.18	36.78	36.11	36.78
3780	NYSE	TRP	Tue, May 29, 2007	36.49	36.75	36.14	36.16
3779	NYSE	TRP	Fri, May 25, 2007	36.42	36.74	36.16	36.42
3778	NYSE	TRP	Thu, May 24, 2007	36.76	36.80	36.04	36.05
3777	NYSE	TRP	Wed, May 23, 2007	36.98	37.09	36.71	36.76
3776	NYSE	TRP	Tue, May 22, 2007	36.82	37.06	36.64	36.86
3775	NYSE	TRP	Mon, May 21, 2007	36.04	36.69	35.75	36.69
3774	NYSE	TRP	Fri, May 18, 2007	36.40	36.61	36.29	36.59
3773	NYSE	TRP	Thu, May 17, 2007	36.28	36.28	35.29	36.23
3772	NYSE	TRP	Wed, May 16, 2007	36.31	36.63	36.08	36.18
3771	NYSE	TRP	Tue, May 15, 2007	36.12	36.46	36.03	36.21
3770	NYSE	TRP	Mon, May 14, 2007	35.97	36.10	35.66	35.94
3769	NYSE	TRP	Fri, May 11, 2007	35.45	35.88	35.38	35.72
3768	NYSE	TRP	Thu, May 10, 2007	35.66	35.78	35.51	35.64
3767	NYSE	TRP	Wed, May 9, 2007	35.75	35.95	35.63	35.81
3766	NYSE	TRP	Tue, May 8, 2007	36.17	36.17	35.80	35.96
3765	NYSE	TRP	Mon, May 7, 2007	36.09	36.42	35.69	36.24
3764	NYSE	TRP	Fri, May 4, 2007	36.14	36.34	35.86	35.96
3763	NYSE	TRP	Thu, May 3, 2007	35.86	36.15	35.80	36.09
3762	NYSE	TRP	Wed, May 2, 2007	35.58	35.91	35.58	35.85
3761	NYSE	TRP	Tue, May 1, 2007	35.75	35.96	35.34	35.81
3760	NYSE	TRP	Mon, Apr 30, 2007	35.80	36.00	35.60	35.75
3759	NYSE	TRP	Fri, Apr 27, 2007	35.65	35.75	35.37	35.56
3758	NYSE	TRP	Thu, Apr 26, 2007	35.89	35.99	35.56	35.68
3757	NYSE	TRP	Wed, Apr 25, 2007	35.18	35.98	35.07	35.94
3756	NYSE	TRP	Tue, Apr 24, 2007	34.74	35.17	34.59	34.90
3755	NYSE	TRP	Mon, Apr 23, 2007	34.88	35.04	34.66	34.83
3754	NYSE	TRP	Fri, Apr 20, 2007	34.63	35.17	34.60	34.90
3753	NYSE	TRP	Thu, Apr 19, 2007	34.30	34.45	34.16	34.23
3752	NYSE	TRP	Wed, Apr 18, 2007	33.93	34.50	33.91	34.49
3751	NYSE	TRP	Tue, Apr 17, 2007	33.67	33.97	33.67	33.87
3750	NYSE	TRP	Mon, Apr 16, 2007	33.72	33.81	33.52	33.62
3749	NYSE	TRP	Fri, Apr 13, 2007	33.71	33.71	33.36	33.44
3748	NYSE	TRP	Thu, Apr 12, 2007	33.58	33.79	33.40	33.75
3747	NYSE	TRP	Wed, Apr 11, 2007	33.16	33.58	33.16	33.58
3746	NYSE	TRP	Tue, Apr 10, 2007	33.31	33.37	32.91	33.14
3745	NYSE	TRP	Mon, Apr 9, 2007	33.45	33.46	33.12	33.21
3744	NYSE	TRP	Thu, Apr 5, 2007	33.50	33.56	33.23	33.43
3743	NYSE	TRP	Wed, Apr 4, 2007	33.36	33.41	33.08	33.25
3742	NYSE	TRP	Tue, Apr 3, 2007	33.44	33.61	33.30	33.31
3741	NYSE	TRP	Mon, Apr 2, 2007	33.28	33.48	33.19	33.40
3740	NYSE	TRP	Fri, Mar 30, 2007	33.40	33.57	32.97	33.28
3739	NYSE	TRP	Thu, Mar 29, 2007	33.55	33.61	33.25	33.40
3738	NYSE	TRP	Wed, Mar 28, 2007	33.41	33.60	33.29	33.43
3737	NYSE	TRP	Tue, Mar 27, 2007	33.75	33.90	33.58	33.84
3736	NYSE	TRP	Mon, Mar 26, 2007	33.56	33.67	33.16	33.67
3735	NYSE	TRP	Fri, Mar 23, 2007	33.68	33.99	33.42	33.53
3734	NYSE	TRP	Thu, Mar 22, 2007	34.07	34.35	33.75	33.80
3733	NYSE	TRP	Wed, Mar 21, 2007	33.55	34.23	33.53	34.16
3732	NYSE	TRP	Tue, Mar 20, 2007	33.30	33.72	33.30	33.63
3731	NYSE	TRP	Mon, Mar 19, 2007	33.26	33.26	32.86	33.07
3730	NYSE	TRP	Fri, Mar 16, 2007	32.83	33.18	32.74	33.10
3729	NYSE	TRP	Thu, Mar 15, 2007	32.85	32.97	32.67	32.76
3728	NYSE	TRP	Wed, Mar 14, 2007	32.56	32.75	32.08	32.70
3727	NYSE	TRP	Tue, Mar 13, 2007	33.18	33.23	32.44	32.49
3726	NYSE	TRP	Mon, Mar 12, 2007	32.97	33.28	32.84	33.20
3725	NYSE	TRP	Fri, Mar 9, 2007	32.68	33.17	32.68	32.92
3724	NYSE	TRP	Thu, Mar 8, 2007	32.37	32.59	32.23	32.47
3723	NYSE	TRP	Wed, Mar 7, 2007	32.26	32.44	32.17	32.38
3722	NYSE	TRP	Tue, Mar 6, 2007	32.15	32.50	32.08	32.35
3721	NYSE	TRP	Mon, Mar 5, 2007	31.50	31.94	31.33	31.79
3720	NYSE	TRP	Fri, Mar 2, 2007	32.11	32.17	31.74	31.89
3719	NYSE	TRP	Thu, Mar 1, 2007	31.49	32.55	31.33	32.44
3718	NYSE	TRP	Wed, Feb 28, 2007	32.24	32.34	31.75	31.91
3717	NYSE	TRP	Tue, Feb 27, 2007	32.72	32.75	32.11	32.27
3716	NYSE	TRP	Mon, Feb 26, 2007	32.94	33.00	32.79	32.86
3715	NYSE	TRP	Fri, Feb 23, 2007	32.96	33.00	32.86	32.91
3714	NYSE	TRP	Thu, Feb 22, 2007	32.83	32.88	32.74	32.87
3713	NYSE	TRP	Wed, Feb 21, 2007	32.76	32.95	32.73	32.91
3712	NYSE	TRP	Tue, Feb 20, 2007	32.64	32.70	32.45	32.60
3711	NYSE	TRP	Fri, Feb 16, 2007	32.75	32.79	32.64	32.69
3710	NYSE	TRP	Thu, Feb 15, 2007	32.66	32.71	32.61	32.66
3709	NYSE	TRP	Wed, Feb 14, 2007	32.48	32.62	32.47	32.55
3708	NYSE	TRP	Tue, Feb 13, 2007	32.50	32.62	32.49	32.62
3707	NYSE	TRP	Mon, Feb 12, 2007	32.40	32.65	32.31	32.36
3706	NYSE	TRP	Fri, Feb 9, 2007	32.38	32.50	32.34	32.45
3705	NYSE	TRP	Thu, Feb 8, 2007	32.20	32.27	32.07	32.27
3704	NYSE	TRP	Wed, Feb 7, 2007	32.75	32.75	32.13	32.24
3703	NYSE	TRP	Tue, Feb 6, 2007	33.00	33.05	32.79	32.84
3702	NYSE	TRP	Mon, Feb 5, 2007	33.01	33.14	32.85	33.00
3701	NYSE	TRP	Fri, Feb 2, 2007	33.09	33.16	32.86	32.99
3700	NYSE	TRP	Thu, Feb 1, 2007	33.15	33.37	33.00	33.37
3699	NYSE	TRP	Wed, Jan 31, 2007	32.87	33.24	32.76	33.19
3698	NYSE	TRP	Tue, Jan 30, 2007	32.97	33.30	32.87	33.25
3697	NYSE	TRP	Mon, Jan 29, 2007	33.13	33.40	32.91	33.02
3696	NYSE	TRP	Fri, Jan 26, 2007	33.04	33.31	32.85	33.11
3695	NYSE	TRP	Thu, Jan 25, 2007	33.33	33.44	32.47	32.85
3694	NYSE	TRP	Wed, Jan 24, 2007	33.44	33.48	33.22	33.44
3693	NYSE	TRP	Tue, Jan 23, 2007	33.34	33.77	33.13	33.47
3692	NYSE	TRP	Mon, Jan 22, 2007	33.45	33.75	33.13	33.30
3691	NYSE	TRP	Fri, Jan 19, 2007	33.11	33.66	33.11	33.56
3690	NYSE	TRP	Thu, Jan 18, 2007	33.25	33.55	32.97	33.01
3689	NYSE	TRP	Wed, Jan 17, 2007	33.04	33.23	33.00	33.19
3688	NYSE	TRP	Tue, Jan 16, 2007	33.50	33.54	33.09	33.16
3687	NYSE	TRP	Fri, Jan 12, 2007	33.52	33.64	33.40	33.48
3686	NYSE	TRP	Thu, Jan 11, 2007	32.85	33.14	32.85	33.06
3685	NYSE	TRP	Wed, Jan 10, 2007	33.10	33.34	32.84	32.93
3684	NYSE	TRP	Tue, Jan 9, 2007	33.58	33.58	32.92	33.34
3683	NYSE	TRP	Mon, Jan 8, 2007	33.50	33.88	33.30	33.82
3682	NYSE	TRP	Fri, Jan 5, 2007	33.84	33.89	33.04	33.42
3681	NYSE	TRP	Thu, Jan 4, 2007	34.82	34.82	33.96	34.02
3680	NYSE	TRP	Wed, Jan 3, 2007	34.56	35.30	34.25	34.81
3679	NYSE	TRP	Fri, Dec 29, 2006	34.94	35.03	34.77	34.95
3678	NYSE	TRP	Thu, Dec 28, 2006	34.82	35.12	34.78	35.01
3677	NYSE	TRP	Wed, Dec 27, 2006	34.30	34.88	34.21	34.86
3676	NYSE	TRP	Tue, Dec 26, 2006	34.57	34.96	34.57	34.73
3675	NYSE	TRP	Fri, Dec 22, 2006	34.95	34.95	34.51	34.66
3674	NYSE	TRP	Thu, Dec 21, 2006	35.18	35.40	35.01	35.34
3673	NYSE	TRP	Wed, Dec 20, 2006	34.82	35.35	34.70	35.15
3672	NYSE	TRP	Tue, Dec 19, 2006	34.43	34.97	34.26	34.82
3671	NYSE	TRP	Mon, Dec 18, 2006	34.30	34.86	34.27	34.56
3670	NYSE	TRP	Fri, Dec 15, 2006	34.70	35.10	34.31	34.39
3669	NYSE	TRP	Thu, Dec 14, 2006	34.60	34.79	34.29	34.65
3668	NYSE	TRP	Wed, Dec 13, 2006	34.68	34.80	34.27	34.56
3667	NYSE	TRP	Tue, Dec 12, 2006	34.79	34.91	34.43	34.67
3666	NYSE	TRP	Mon, Dec 11, 2006	34.96	35.11	34.83	35.00
3665	NYSE	TRP	Fri, Dec 8, 2006	34.97	35.01	34.76	34.98
3664	NYSE	TRP	Thu, Dec 7, 2006	34.85	35.08	34.72	34.88
3663	NYSE	TRP	Wed, Dec 6, 2006	34.44	34.75	34.41	34.71
3662	NYSE	TRP	Tue, Dec 5, 2006	34.42	34.78	34.31	34.53
3661	NYSE	TRP	Mon, Dec 4, 2006	33.96	34.46	33.96	34.35
3660	NYSE	TRP	Fri, Dec 1, 2006	34.11	34.15	33.75	34.02
3659	NYSE	TRP	Thu, Nov 30, 2006	34.17	34.17	33.54	34.00
3658	NYSE	TRP	Wed, Nov 29, 2006	34.32	34.49	33.92	34.23
3657	NYSE	TRP	Tue, Nov 28, 2006	33.84	34.52	33.84	34.44
3656	NYSE	TRP	Mon, Nov 27, 2006	34.27	34.32	33.64	33.91
3655	NYSE	TRP	Fri, Nov 24, 2006	34.20	34.40	34.15	34.20
3654	NYSE	TRP	Wed, Nov 22, 2006	34.12	34.15	33.71	33.98
3653	NYSE	TRP	Tue, Nov 21, 2006	33.53	34.11	33.40	33.94
3652	NYSE	TRP	Mon, Nov 20, 2006	33.34	33.64	33.25	33.59
3651	NYSE	TRP	Fri, Nov 17, 2006	33.94	34.04	33.49	33.54
3650	NYSE	TRP	Thu, Nov 16, 2006	33.62	34.27	33.57	33.97
3649	NYSE	TRP	Wed, Nov 15, 2006	33.34	33.81	33.23	33.54
3648	NYSE	TRP	Tue, Nov 14, 2006	33.63	33.63	33.27	33.51
3647	NYSE	TRP	Mon, Nov 13, 2006	33.45	33.61	33.36	33.51
3646	NYSE	TRP	Fri, Nov 10, 2006	32.86	33.62	32.86	33.46
3645	NYSE	TRP	Thu, Nov 9, 2006	33.53	33.61	33.09	33.16
3644	NYSE	TRP	Wed, Nov 8, 2006	32.58	33.72	32.58	33.52
3643	NYSE	TRP	Tue, Nov 7, 2006	33.00	33.27	32.50	32.66
3642	NYSE	TRP	Mon, Nov 6, 2006	32.87	33.35	32.83	32.87
3641	NYSE	TRP	Fri, Nov 3, 2006	32.83	33.23	32.76	33.11
3640	NYSE	TRP	Thu, Nov 2, 2006	32.15	33.27	32.13	32.76
3639	NYSE	TRP	Wed, Nov 1, 2006	31.90	32.47	31.76	32.15
3638	NYSE	TRP	Tue, Oct 31, 2006	31.68	32.58	31.68	32.36
3637	NYSE	TRP	Mon, Oct 30, 2006	31.46	31.82	31.45	31.72
3636	NYSE	TRP	Fri, Oct 27, 2006	31.47	31.66	31.38	31.66
3635	NYSE	TRP	Thu, Oct 26, 2006	31.54	31.64	31.38	31.58
3634	NYSE	TRP	Wed, Oct 25, 2006	31.45	31.65	31.13	31.53
3633	NYSE	TRP	Tue, Oct 24, 2006	30.91	31.67	30.74	31.66
3632	NYSE	TRP	Mon, Oct 23, 2006	30.93	31.30	30.93	31.15
3631	NYSE	TRP	Fri, Oct 20, 2006	31.05	31.14	30.89	31.00
3630	NYSE	TRP	Thu, Oct 19, 2006	30.37	30.87	30.31	30.82
3629	NYSE	TRP	Wed, Oct 18, 2006	30.32	30.37	30.11	30.29
3628	NYSE	TRP	Tue, Oct 17, 2006	30.45	30.59	30.10	30.24
3627	NYSE	TRP	Mon, Oct 16, 2006	30.25	30.56	30.10	30.54
3626	NYSE	TRP	Fri, Oct 13, 2006	29.92	30.33	29.91	30.33
3625	NYSE	TRP	Thu, Oct 12, 2006	30.05	30.38	29.90	30.17
3624	NYSE	TRP	Wed, Oct 11, 2006	30.21	30.43	29.82	29.99
3623	NYSE	TRP	Tue, Oct 10, 2006	30.78	30.84	30.26	30.36
3622	NYSE	TRP	Mon, Oct 9, 2006	31.00	31.05	30.79	30.82
3621	NYSE	TRP	Fri, Oct 6, 2006	31.14	31.14	30.76	30.94
3620	NYSE	TRP	Thu, Oct 5, 2006	31.57	31.65	31.02	31.14
3619	NYSE	TRP	Wed, Oct 4, 2006	31.67	31.68	31.29	31.49
3618	NYSE	TRP	Tue, Oct 3, 2006	31.75	32.05	31.67	31.67
3617	NYSE	TRP	Mon, Oct 2, 2006	31.33	32.00	31.33	32.00
3616	NYSE	TRP	Fri, Sep 29, 2006	31.74	31.74	31.38	31.44
3615	NYSE	TRP	Thu, Sep 28, 2006	31.65	32.09	31.65	31.98
3614	NYSE	TRP	Wed, Sep 27, 2006	31.75	31.82	31.45	31.68
3613	NYSE	TRP	Tue, Sep 26, 2006	32.16	32.38	31.93	32.00
3612	NYSE	TRP	Mon, Sep 25, 2006	31.70	32.24	31.70	32.10
3611	NYSE	TRP	Fri, Sep 22, 2006	31.69	31.82	31.40	31.67
3610	NYSE	TRP	Thu, Sep 21, 2006	31.65	32.08	31.61	31.65
3609	NYSE	TRP	Wed, Sep 20, 2006	32.34	32.34	31.44	31.70
3608	NYSE	TRP	Tue, Sep 19, 2006	31.66	31.88	31.35	31.44
3607	NYSE	TRP	Mon, Sep 18, 2006	32.15	32.37	31.72	31.86
3606	NYSE	TRP	Fri, Sep 15, 2006	31.82	32.17	31.73	32.11
3605	NYSE	TRP	Thu, Sep 14, 2006	32.02	32.18	31.74	31.77
3604	NYSE	TRP	Wed, Sep 13, 2006	31.29	31.79	31.14	31.75
3603	NYSE	TRP	Tue, Sep 12, 2006	30.93	31.52	30.93	31.36
3602	NYSE	TRP	Mon, Sep 11, 2006	31.04	31.14	30.51	30.89
3601	NYSE	TRP	Fri, Sep 8, 2006	31.32	31.32	31.00	31.17
3600	NYSE	TRP	Thu, Sep 7, 2006	31.35	31.51	30.78	31.29
3599	NYSE	TRP	Wed, Sep 6, 2006	31.62	31.70	31.41	31.57
3598	NYSE	TRP	Tue, Sep 5, 2006	31.98	32.08	31.65	31.85
3597	NYSE	TRP	Fri, Sep 1, 2006	32.53	32.63	32.26	32.37
3596	NYSE	TRP	Thu, Aug 31, 2006	32.84	32.84	32.50	32.52
3595	NYSE	TRP	Wed, Aug 30, 2006	32.29	32.85	32.18	32.81
3594	NYSE	TRP	Tue, Aug 29, 2006	32.24	32.31	31.93	32.19
3593	NYSE	TRP	Mon, Aug 28, 2006	31.50	32.22	31.50	32.14
3592	NYSE	TRP	Fri, Aug 25, 2006	31.61	31.77	31.52	31.54
3591	NYSE	TRP	Thu, Aug 24, 2006	31.67	31.76	31.50	31.53
3590	NYSE	TRP	Wed, Aug 23, 2006	31.83	31.91	31.64	31.67
3589	NYSE	TRP	Tue, Aug 22, 2006	31.41	31.65	31.41	31.57
3588	NYSE	TRP	Mon, Aug 21, 2006	31.12	31.51	31.12	31.36
3587	NYSE	TRP	Fri, Aug 18, 2006	31.10	31.18	30.96	31.16
3586	NYSE	TRP	Thu, Aug 17, 2006	30.96	31.25	30.96	31.10
3585	NYSE	TRP	Wed, Aug 16, 2006	31.68	31.76	31.09	31.18
3584	NYSE	TRP	Tue, Aug 15, 2006	31.12	31.44	31.02	31.35
3583	NYSE	TRP	Mon, Aug 14, 2006	31.16	31.17	30.57	31.03
3582	NYSE	TRP	Fri, Aug 11, 2006	31.40	31.72	31.10	31.20
3581	NYSE	TRP	Thu, Aug 10, 2006	31.12	31.50	30.90	31.40
3580	NYSE	TRP	Wed, Aug 9, 2006	31.30	31.57	31.02	31.15
3579	NYSE	TRP	Tue, Aug 8, 2006	31.12	31.42	30.80	31.05
3578	NYSE	TRP	Mon, Aug 7, 2006	31.25	31.35	30.74	30.90
3577	NYSE	TRP	Fri, Aug 4, 2006	31.32	31.36	30.84	30.94
3576	NYSE	TRP	Thu, Aug 3, 2006	31.20	31.53	31.17	31.36
3575	NYSE	TRP	Wed, Aug 2, 2006	31.23	31.59	31.11	31.28
3574	NYSE	TRP	Tue, Aug 1, 2006	30.77	31.20	30.47	31.18
3573	NYSE	TRP	Mon, Jul 31, 2006	31.12	31.32	30.74	30.74
3572	NYSE	TRP	Fri, Jul 28, 2006	30.14	30.80	29.98	30.69
3571	NYSE	TRP	Thu, Jul 27, 2006	30.39	30.62	29.85	30.05
3570	NYSE	TRP	Wed, Jul 26, 2006	29.43	30.31	29.43	30.16
3569	NYSE	TRP	Tue, Jul 25, 2006	29.68	29.68	29.31	29.38
3568	NYSE	TRP	Mon, Jul 24, 2006	29.92	30.15	29.36	29.58
3567	NYSE	TRP	Fri, Jul 21, 2006	29.45	29.93	29.41	29.82
3566	NYSE	TRP	Thu, Jul 20, 2006	29.09	29.49	29.03	29.39
3565	NYSE	TRP	Wed, Jul 19, 2006	28.36	29.16	28.25	29.06
3564	NYSE	TRP	Tue, Jul 18, 2006	28.25	28.50	28.24	28.38
3563	NYSE	TRP	Mon, Jul 17, 2006	28.54	28.60	28.23	28.26
3562	NYSE	TRP	Fri, Jul 14, 2006	28.90	29.00	28.60	28.74
3561	NYSE	TRP	Thu, Jul 13, 2006	29.05	29.05	28.66	28.74
3560	NYSE	TRP	Wed, Jul 12, 2006	29.08	29.12	28.80	29.00
3559	NYSE	TRP	Tue, Jul 11, 2006	28.99	29.12	28.85	29.01
3558	NYSE	TRP	Mon, Jul 10, 2006	29.00	29.25	28.75	29.01
3557	NYSE	TRP	Fri, Jul 7, 2006	28.72	29.28	28.64	29.15
3556	NYSE	TRP	Thu, Jul 6, 2006	28.92	29.00	28.52	28.63
3555	NYSE	TRP	Wed, Jul 5, 2006	29.05	29.12	28.80	29.06
3554	NYSE	TRP	Mon, Jul 3, 2006	28.73	28.99	28.73	28.95
3553	NYSE	TRP	Fri, Jun 30, 2006	29.07	29.10	28.52	28.68
3552	NYSE	TRP	Thu, Jun 29, 2006	28.52	28.73	28.21	28.70
3551	NYSE	TRP	Wed, Jun 28, 2006	28.21	28.26	27.87	28.23
3550	NYSE	TRP	Tue, Jun 27, 2006	28.84	28.84	28.25	28.28
3549	NYSE	TRP	Mon, Jun 26, 2006	28.46	28.83	28.30	28.77
3548	NYSE	TRP	Fri, Jun 23, 2006	28.18	28.52	28.07	28.46
3547	NYSE	TRP	Thu, Jun 22, 2006	28.69	28.79	28.22	28.28
3546	NYSE	TRP	Wed, Jun 21, 2006	28.83	29.18	28.71	28.77
3545	NYSE	TRP	Tue, Jun 20, 2006	28.58	28.77	28.35	28.56
3544	NYSE	TRP	Mon, Jun 19, 2006	28.56	28.64	28.23	28.47
3543	NYSE	TRP	Fri, Jun 16, 2006	28.73	28.90	28.60	28.61
3542	NYSE	TRP	Thu, Jun 15, 2006	28.75	28.78	28.48	28.67
3541	NYSE	TRP	Wed, Jun 14, 2006	28.85	29.17	28.65	28.72
3540	NYSE	TRP	Tue, Jun 13, 2006	29.79	29.79	28.74	28.85
3539	NYSE	TRP	Mon, Jun 12, 2006	29.71	29.91	29.55	29.70
3538	NYSE	TRP	Fri, Jun 9, 2006	29.91	29.91	29.52	29.59
3537	NYSE	TRP	Thu, Jun 8, 2006	29.05	29.50	28.85	29.33
3536	NYSE	TRP	Wed, Jun 7, 2006	30.23	30.23	29.27	29.30
3535	NYSE	TRP	Tue, Jun 6, 2006	30.44	30.44	29.79	30.03
3534	NYSE	TRP	Mon, Jun 5, 2006	31.73	31.73	30.75	30.83
3533	NYSE	TRP	Fri, Jun 2, 2006	31.09	31.36	30.87	31.32
3532	NYSE	TRP	Thu, Jun 1, 2006	30.40	31.05	30.18	30.96
3531	NYSE	TRP	Wed, May 31, 2006	30.58	31.24	30.30	30.69
3530	NYSE	TRP	Tue, May 30, 2006	29.90	30.87	29.90	30.45
3529	NYSE	TRP	Fri, May 26, 2006	29.33	29.60	29.17	29.52
3528	NYSE	TRP	Thu, May 25, 2006	28.50	29.34	28.33	29.27
3527	NYSE	TRP	Wed, May 24, 2006	28.22	28.22	27.40	27.67
3526	NYSE	TRP	Tue, May 23, 2006	28.55	28.63	28.30	28.31
3525	NYSE	TRP	Mon, May 22, 2006	28.80	28.81	28.22	28.60
3524	NYSE	TRP	Fri, May 19, 2006	28.96	29.51	28.64	28.98
3523	NYSE	TRP	Thu, May 18, 2006	29.05	29.42	28.92	29.16
3522	NYSE	TRP	Wed, May 17, 2006	29.49	29.56	29.01	29.17
3521	NYSE	TRP	Tue, May 16, 2006	29.72	30.22	29.67	29.74
3520	NYSE	TRP	Mon, May 15, 2006	28.95	29.69	28.95	29.61
3519	NYSE	TRP	Fri, May 12, 2006	28.60	29.44	28.60	29.26
3518	NYSE	TRP	Thu, May 11, 2006	29.53	29.53	28.67	28.77
3517	NYSE	TRP	Wed, May 10, 2006	29.50	29.62	29.20	29.43
3516	NYSE	TRP	Tue, May 9, 2006	29.79	30.09	29.40	29.49
3515	NYSE	TRP	Mon, May 8, 2006	29.60	29.81	29.32	29.67
3514	NYSE	TRP	Fri, May 5, 2006	29.46	29.74	29.35	29.67
3513	NYSE	TRP	Thu, May 4, 2006	29.36	29.51	29.28	29.35
3512	NYSE	TRP	Wed, May 3, 2006	29.40	29.59	29.30	29.45
3511	NYSE	TRP	Tue, May 2, 2006	29.40	29.46	29.24	29.38
3510	NYSE	TRP	Mon, May 1, 2006	29.80	29.80	29.32	29.38
3509	NYSE	TRP	Fri, Apr 28, 2006	29.88	29.88	29.45	29.56
3508	NYSE	TRP	Thu, Apr 27, 2006	29.78	29.97	29.45	29.66
3507	NYSE	TRP	Wed, Apr 26, 2006	29.81	30.11	29.81	29.88
3506	NYSE	TRP	Tue, Apr 25, 2006	29.83	29.97	29.64	29.76
3505	NYSE	TRP	Mon, Apr 24, 2006	29.97	29.97	29.66	29.80
3504	NYSE	TRP	Fri, Apr 21, 2006	30.13	30.13	29.80	29.92
3503	NYSE	TRP	Thu, Apr 20, 2006	30.39	30.49	29.91	29.99
3502	NYSE	TRP	Wed, Apr 19, 2006	30.00	30.72	29.99	30.57
3501	NYSE	TRP	Tue, Apr 18, 2006	29.60	29.92	29.50	29.90
3500	NYSE	TRP	Mon, Apr 17, 2006	29.50	29.66	29.40	29.60
3499	NYSE	TRP	Thu, Apr 13, 2006	29.26	29.55	29.09	29.37
3498	NYSE	TRP	Wed, Apr 12, 2006	29.36	29.63	29.27	29.41
3497	NYSE	TRP	Tue, Apr 11, 2006	29.83	29.86	29.16	29.45
3496	NYSE	TRP	Mon, Apr 10, 2006	29.37	29.75	29.24	29.64
3495	NYSE	TRP	Fri, Apr 7, 2006	29.27	29.39	29.16	29.27
3494	NYSE	TRP	Thu, Apr 6, 2006	28.84	29.33	28.84	29.20
3493	NYSE	TRP	Wed, Apr 5, 2006	28.93	28.95	28.65	28.81
3492	NYSE	TRP	Tue, Apr 4, 2006	28.81	28.99	28.57	28.88
3491	NYSE	TRP	Mon, Apr 3, 2006	28.56	28.94	28.56	28.81
3490	NYSE	TRP	Fri, Mar 31, 2006	28.99	29.11	28.79	28.93
3489	NYSE	TRP	Thu, Mar 30, 2006	29.23	29.37	29.09	29.13
3488	NYSE	TRP	Wed, Mar 29, 2006	28.99	29.05	28.66	29.00
3487	NYSE	TRP	Tue, Mar 28, 2006	29.48	29.48	29.07	29.18
3486	NYSE	TRP	Mon, Mar 27, 2006	29.51	29.57	29.30	29.48
3485	NYSE	TRP	Fri, Mar 24, 2006	29.56	29.70	29.33	29.61
3484	NYSE	TRP	Thu, Mar 23, 2006	29.78	29.78	29.46	29.55
3483	NYSE	TRP	Wed, Mar 22, 2006	29.86	29.86	29.61	29.76
3482	NYSE	TRP	Tue, Mar 21, 2006	29.82	30.07	29.82	29.88
3481	NYSE	TRP	Mon, Mar 20, 2006	30.28	30.39	30.00	30.05
3480	NYSE	TRP	Fri, Mar 17, 2006	30.60	30.76	30.23	30.33
3479	NYSE	TRP	Thu, Mar 16, 2006	30.40	30.77	30.39	30.66
3478	NYSE	TRP	Wed, Mar 15, 2006	30.26	30.63	30.26	30.54
3477	NYSE	TRP	Tue, Mar 14, 2006	30.00	30.50	29.94	30.26
3476	NYSE	TRP	Mon, Mar 13, 2006	29.69	30.00	29.58	29.99
3475	NYSE	TRP	Fri, Mar 10, 2006	29.39	29.93	29.39	29.73
3474	NYSE	TRP	Thu, Mar 9, 2006	29.65	29.82	29.33	29.44
3473	NYSE	TRP	Wed, Mar 8, 2006	29.68	29.88	29.53	29.68
3472	NYSE	TRP	Tue, Mar 7, 2006	29.81	30.19	29.63	29.85
3471	NYSE	TRP	Mon, Mar 6, 2006	30.11	30.20	29.83	30.06
3470	NYSE	TRP	Fri, Mar 3, 2006	30.67	30.80	30.30	30.30
3469	NYSE	TRP	Thu, Mar 2, 2006	30.80	30.88	30.61	30.73
3468	NYSE	TRP	Wed, Mar 1, 2006	30.76	30.76	30.55	30.65
3467	NYSE	TRP	Tue, Feb 28, 2006	30.86	31.00	30.66	30.68
3466	NYSE	TRP	Mon, Feb 27, 2006	30.68	30.95	30.67	30.86
3465	NYSE	TRP	Fri, Feb 24, 2006	30.50	30.66	30.38	30.53
3464	NYSE	TRP	Thu, Feb 23, 2006	30.48	30.61	30.40	30.42
3463	NYSE	TRP	Wed, Feb 22, 2006	30.51	30.68	30.42	30.68
3462	NYSE	TRP	Tue, Feb 21, 2006	30.64	30.83	30.52	30.59
3461	NYSE	TRP	Fri, Feb 17, 2006	30.35	30.64	30.33	30.40
3460	NYSE	TRP	Thu, Feb 16, 2006	30.44	30.44	30.05	30.33
3459	NYSE	TRP	Wed, Feb 15, 2006	30.59	30.66	30.03	30.36
3458	NYSE	TRP	Tue, Feb 14, 2006	30.22	30.45	30.00	30.34
3457	NYSE	TRP	Mon, Feb 13, 2006	30.37	30.37	29.97	30.07
3456	NYSE	TRP	Fri, Feb 10, 2006	30.32	30.46	29.88	30.31
3455	NYSE	TRP	Thu, Feb 9, 2006	30.35	30.63	30.13	30.27
3454	NYSE	TRP	Wed, Feb 8, 2006	30.09	30.22	29.69	30.14
3453	NYSE	TRP	Tue, Feb 7, 2006	30.33	30.41	29.99	30.06
3452	NYSE	TRP	Mon, Feb 6, 2006	30.50	30.83	30.41	30.56
3451	NYSE	TRP	Fri, Feb 3, 2006	30.48	30.74	30.21	30.70
3450	NYSE	TRP	Thu, Feb 2, 2006	30.60	30.82	30.55	30.69
3449	NYSE	TRP	Wed, Feb 1, 2006	31.19	31.22	30.65	30.73
3448	NYSE	TRP	Tue, Jan 31, 2006	31.40	31.52	30.97	31.25
3447	NYSE	TRP	Mon, Jan 30, 2006	31.04	31.40	31.01	31.18
3446	NYSE	TRP	Fri, Jan 27, 2006	30.79	31.05	30.73	30.91
3445	NYSE	TRP	Thu, Jan 26, 2006	31.05	31.05	30.75	30.75
3444	NYSE	TRP	Wed, Jan 25, 2006	31.14	31.20	30.73	30.99
3443	NYSE	TRP	Tue, Jan 24, 2006	30.96	31.08	30.72	30.97
3442	NYSE	TRP	Mon, Jan 23, 2006	30.50	30.97	30.45	30.96
3441	NYSE	TRP	Fri, Jan 20, 2006	30.04	30.42	30.00	30.33
3440	NYSE	TRP	Thu, Jan 19, 2006	29.73	30.02	29.39	29.91
3439	NYSE	TRP	Wed, Jan 18, 2006	29.75	30.04	29.65	29.76
3438	NYSE	TRP	Tue, Jan 17, 2006	30.91	30.92	30.29	30.43
3437	NYSE	TRP	Fri, Jan 13, 2006	30.84	31.05	30.75	30.85
3436	NYSE	TRP	Thu, Jan 12, 2006	31.00	31.06	30.87	30.92
3435	NYSE	TRP	Wed, Jan 11, 2006	30.90	31.16	30.90	31.08
3434	NYSE	TRP	Tue, Jan 10, 2006	30.33	30.80	30.32	30.78
3433	NYSE	TRP	Mon, Jan 9, 2006	31.13	31.16	30.81	30.82
3432	NYSE	TRP	Fri, Jan 6, 2006	31.38	31.48	31.24	31.31
3431	NYSE	TRP	Thu, Jan 5, 2006	31.83	31.88	31.42	31.46
3430	NYSE	TRP	Wed, Jan 4, 2006	32.09	32.12	31.67	32.12
3429	NYSE	TRP	Tue, Jan 3, 2006	31.30	32.15	31.26	32.05
3428	NYSE	TRP	Fri, Dec 30, 2005	31.28	31.56	31.15	31.48
3427	NYSE	TRP	Thu, Dec 29, 2005	30.90	31.63	30.90	31.41
3426	NYSE	TRP	Wed, Dec 28, 2005	31.42	31.49	31.05	31.08
3425	NYSE	TRP	Tue, Dec 27, 2005	31.61	31.61	31.22	31.32
3424	NYSE	TRP	Fri, Dec 23, 2005	31.43	31.79	31.43	31.73
3423	NYSE	TRP	Thu, Dec 22, 2005	31.99	32.03	31.50	31.53
3422	NYSE	TRP	Wed, Dec 21, 2005	32.14	32.38	31.93	31.97
3421	NYSE	TRP	Tue, Dec 20, 2005	32.00	32.11	31.83	32.03
3420	NYSE	TRP	Mon, Dec 19, 2005	32.43	32.43	31.90	32.01
3419	NYSE	TRP	Fri, Dec 16, 2005	31.66	32.28	31.66	32.24
3418	NYSE	TRP	Thu, Dec 15, 2005	31.86	31.87	31.61	31.61
3417	NYSE	TRP	Wed, Dec 14, 2005	32.06	32.30	31.88	32.02
3416	NYSE	TRP	Tue, Dec 13, 2005	31.91	32.15	31.77	32.02
3415	NYSE	TRP	Mon, Dec 12, 2005	31.71	31.91	31.67	31.82
3414	NYSE	TRP	Fri, Dec 9, 2005	31.61	31.88	31.53	31.58
3413	NYSE	TRP	Thu, Dec 8, 2005	31.78	31.78	31.41	31.64
3412	NYSE	TRP	Wed, Dec 7, 2005	31.65	31.80	31.50	31.64
3411	NYSE	TRP	Tue, Dec 6, 2005	31.68	31.86	31.56	31.75
3410	NYSE	TRP	Mon, Dec 5, 2005	31.57	32.02	31.36	31.68
3409	NYSE	TRP	Fri, Dec 2, 2005	31.19	32.06	30.77	31.57
3408	NYSE	TRP	Thu, Dec 1, 2005	31.01	31.18	30.68	31.08
3407	NYSE	TRP	Wed, Nov 30, 2005	31.47	31.52	30.95	30.97
3406	NYSE	TRP	Tue, Nov 29, 2005	31.51	31.64	31.36	31.43
3405	NYSE	TRP	Mon, Nov 28, 2005	31.67	31.69	31.27	31.41
3404	NYSE	TRP	Fri, Nov 25, 2005	32.23	32.31	31.73	31.92
3403	NYSE	TRP	Wed, Nov 23, 2005	30.66	30.83	30.49	30.68
3402	NYSE	TRP	Tue, Nov 22, 2005	30.30	30.68	30.28	30.66
3401	NYSE	TRP	Mon, Nov 21, 2005	30.13	30.32	30.08	30.30
3400	NYSE	TRP	Fri, Nov 18, 2005	30.06	30.23	29.85	30.13
3399	NYSE	TRP	Thu, Nov 17, 2005	30.50	30.50	29.99	30.10
3398	NYSE	TRP	Wed, Nov 16, 2005	29.57	30.22	29.57	30.13
3397	NYSE	TRP	Tue, Nov 15, 2005	29.59	29.90	29.52	29.74
3396	NYSE	TRP	Mon, Nov 14, 2005	29.69	29.87	29.45	29.67
3395	NYSE	TRP	Fri, Nov 11, 2005	29.30	29.89	29.11	29.85
3394	NYSE	TRP	Thu, Nov 10, 2005	29.62	29.73	29.21	29.46
3393	NYSE	TRP	Wed, Nov 9, 2005	29.70	29.88	29.52	29.68
3392	NYSE	TRP	Tue, Nov 8, 2005	29.70	29.85	29.35	29.85
3391	NYSE	TRP	Mon, Nov 7, 2005	30.57	30.58	29.89	29.97
3390	NYSE	TRP	Fri, Nov 4, 2005	30.53	30.73	30.28	30.70
3389	NYSE	TRP	Thu, Nov 3, 2005	30.53	30.69	30.30	30.53
3388	NYSE	TRP	Wed, Nov 2, 2005	29.96	30.62	29.96	30.53
3387	NYSE	TRP	Tue, Nov 1, 2005	29.73	30.20	29.66	30.06
3386	NYSE	TRP	Mon, Oct 31, 2005	29.65	29.96	29.54	29.81
3385	NYSE	TRP	Fri, Oct 28, 2005	29.76	30.09	29.43	29.69
3384	NYSE	TRP	Thu, Oct 27, 2005	29.71	29.94	29.46	29.73
3383	NYSE	TRP	Wed, Oct 26, 2005	29.59	29.97	29.48	29.60
3382	NYSE	TRP	Tue, Oct 25, 2005	29.58	29.77	29.47	29.59
3381	NYSE	TRP	Mon, Oct 24, 2005	29.55	29.60	29.16	29.52
3380	NYSE	TRP	Fri, Oct 21, 2005	29.50	29.95	29.29	29.79
3379	NYSE	TRP	Thu, Oct 20, 2005	30.24	30.25	29.66	29.73
3378	NYSE	TRP	Wed, Oct 19, 2005	30.14	30.26	29.70	30.22
3377	NYSE	TRP	Tue, Oct 18, 2005	30.35	30.55	30.23	30.33
3376	NYSE	TRP	Mon, Oct 17, 2005	29.66	30.42	29.45	30.39
3375	NYSE	TRP	Fri, Oct 14, 2005	29.51	29.69	29.05	29.46
3374	NYSE	TRP	Thu, Oct 13, 2005	30.34	30.39	28.81	29.69
3373	NYSE	TRP	Wed, Oct 12, 2005	30.32	30.66	30.24	30.37
3372	NYSE	TRP	Tue, Oct 11, 2005	30.34	30.45	29.78	30.12
3371	NYSE	TRP	Mon, Oct 10, 2005	30.51	30.70	30.44	30.65
3370	NYSE	TRP	Fri, Oct 7, 2005	30.34	30.57	30.05	30.41
3369	NYSE	TRP	Thu, Oct 6, 2005	30.42	30.63	29.95	30.32
3368	NYSE	TRP	Wed, Oct 5, 2005	30.39	30.78	29.97	30.42
3367	NYSE	TRP	Tue, Oct 4, 2005	30.71	30.71	30.07	30.40
3366	NYSE	TRP	Mon, Oct 3, 2005	30.55	30.92	30.24	30.91
3365	NYSE	TRP	Fri, Sep 30, 2005	31.05	31.14	30.45	30.55
3364	NYSE	TRP	Thu, Sep 29, 2005	31.16	31.21	30.83	31.05
3363	NYSE	TRP	Wed, Sep 28, 2005	31.15	31.40	30.68	31.08
3362	NYSE	TRP	Tue, Sep 27, 2005	31.09	31.61	31.09	31.35
3361	NYSE	TRP	Mon, Sep 26, 2005	30.58	31.55	30.58	31.43
3360	NYSE	TRP	Fri, Sep 23, 2005	30.60	30.94	30.40	30.76
3359	NYSE	TRP	Thu, Sep 22, 2005	31.09	31.15	30.66	30.77
3358	NYSE	TRP	Wed, Sep 21, 2005	30.70	31.03	30.62	30.74
3357	NYSE	TRP	Tue, Sep 20, 2005	30.56	30.68	29.81	30.48
3356	NYSE	TRP	Mon, Sep 19, 2005	30.20	30.83	30.06	30.79
3355	NYSE	TRP	Fri, Sep 16, 2005	29.50	30.38	29.50	30.06
3354	NYSE	TRP	Thu, Sep 15, 2005	28.84	29.52	28.77	29.46
3353	NYSE	TRP	Wed, Sep 14, 2005	28.34	28.99	28.32	28.90
3352	NYSE	TRP	Tue, Sep 13, 2005	28.35	28.41	28.27	28.34
3351	NYSE	TRP	Mon, Sep 12, 2005	28.30	28.43	28.06	28.23
3350	NYSE	TRP	Fri, Sep 9, 2005	28.03	28.56	28.01	28.44
3349	NYSE	TRP	Thu, Sep 8, 2005	28.36	28.39	27.86	27.93
3348	NYSE	TRP	Wed, Sep 7, 2005	28.11	28.21	27.86	28.04
3347	NYSE	TRP	Tue, Sep 6, 2005	28.02	28.24	27.75	28.24
3346	NYSE	TRP	Fri, Sep 2, 2005	27.78	28.05	27.61	27.98
3345	NYSE	TRP	Thu, Sep 1, 2005	27.77	28.25	27.57	28.13
3344	NYSE	TRP	Wed, Aug 31, 2005	27.64	28.00	27.60	27.88
3343	NYSE	TRP	Tue, Aug 30, 2005	27.22	27.68	26.90	27.55
3342	NYSE	TRP	Mon, Aug 29, 2005	27.04	27.24	26.78	27.14
3341	NYSE	TRP	Fri, Aug 26, 2005	27.27	27.27	26.88	26.93
3340	NYSE	TRP	Thu, Aug 25, 2005	27.45	27.48	27.15	27.31
3339	NYSE	TRP	Wed, Aug 24, 2005	27.03	27.30	26.87	27.20
3338	NYSE	TRP	Tue, Aug 23, 2005	26.96	27.04	26.81	26.97
3337	NYSE	TRP	Mon, Aug 22, 2005	26.57	26.90	26.50	26.77
3336	NYSE	TRP	Fri, Aug 19, 2005	26.11	26.50	26.11	26.47
3335	NYSE	TRP	Thu, Aug 18, 2005	26.42	26.42	25.84	25.87
3334	NYSE	TRP	Wed, Aug 17, 2005	26.70	26.70	26.38	26.47
3333	NYSE	TRP	Tue, Aug 16, 2005	27.17	27.18	26.80	26.92
3332	NYSE	TRP	Mon, Aug 15, 2005	27.36	27.36	27.08	27.20
3331	NYSE	TRP	Fri, Aug 12, 2005	27.46	27.54	27.28	27.39
3330	NYSE	TRP	Thu, Aug 11, 2005	27.29	27.57	27.29	27.44
3329	NYSE	TRP	Wed, Aug 10, 2005	27.23	27.23	26.99	27.20
3328	NYSE	TRP	Tue, Aug 9, 2005	27.73	27.74	27.05	27.24
3327	NYSE	TRP	Mon, Aug 8, 2005	27.50	27.76	27.46	27.69
3326	NYSE	TRP	Fri, Aug 5, 2005	27.41	27.55	27.21	27.35
3325	NYSE	TRP	Thu, Aug 4, 2005	27.57	27.67	27.33	27.65
3324	NYSE	TRP	Wed, Aug 3, 2005	27.54	27.75	27.46	27.69
3323	NYSE	TRP	Tue, Aug 2, 2005	27.50	28.24	27.50	27.62
3322	NYSE	TRP	Mon, Aug 1, 2005	27.63	27.68	27.34	27.43
3321	NYSE	TRP	Fri, Jul 29, 2005	27.29	27.50	27.17	27.35
3320	NYSE	TRP	Thu, Jul 28, 2005	27.53	27.68	27.35	27.68
3319	NYSE	TRP	Wed, Jul 27, 2005	26.68	27.58	26.65	27.31
3318	NYSE	TRP	Tue, Jul 26, 2005	26.61	27.06	26.44	26.83
3317	NYSE	TRP	Mon, Jul 25, 2005	26.92	26.98	26.69	26.75
3316	NYSE	TRP	Fri, Jul 22, 2005	26.89	27.06	26.64	27.02
3315	NYSE	TRP	Thu, Jul 21, 2005	27.22	27.39	26.77	26.81
3314	NYSE	TRP	Wed, Jul 20, 2005	26.95	27.25	26.61	27.17
3313	NYSE	TRP	Tue, Jul 19, 2005	26.95	26.95	26.70	26.79
3312	NYSE	TRP	Mon, Jul 18, 2005	27.06	27.34	26.87	26.95
3311	NYSE	TRP	Fri, Jul 15, 2005	26.92	27.00	26.72	26.92
3310	NYSE	TRP	Thu, Jul 14, 2005	27.55	27.57	26.87	27.06
3309	NYSE	TRP	Wed, Jul 13, 2005	27.63	27.63	27.29	27.42
3308	NYSE	TRP	Tue, Jul 12, 2005	27.76	27.87	27.63	27.69
3307	NYSE	TRP	Mon, Jul 11, 2005	27.44	27.63	27.44	27.56
3306	NYSE	TRP	Fri, Jul 8, 2005	27.34	27.37	27.23	27.31
3305	NYSE	TRP	Thu, Jul 7, 2005	26.45	27.14	26.45	27.14
3304	NYSE	TRP	Wed, Jul 6, 2005	26.50	26.71	26.36	26.62
3303	NYSE	TRP	Tue, Jul 5, 2005	25.94	26.55	25.94	26.33
3302	NYSE	TRP	Fri, Jul 1, 2005	26.65	26.74	26.32	26.67
3301	NYSE	TRP	Thu, Jun 30, 2005	26.31	26.71	26.20	26.46
3300	NYSE	TRP	Wed, Jun 29, 2005	26.30	26.44	26.00	26.31
3299	NYSE	TRP	Tue, Jun 28, 2005	26.34	26.49	26.15	26.31
3298	NYSE	TRP	Mon, Jun 27, 2005	26.46	26.85	26.42	26.55
3297	NYSE	TRP	Fri, Jun 24, 2005	26.39	26.64	26.27	26.42
3296	NYSE	TRP	Thu, Jun 23, 2005	26.29	26.42	26.20	26.27
3295	NYSE	TRP	Wed, Jun 22, 2005	26.00	26.34	25.84	26.25
3294	NYSE	TRP	Tue, Jun 21, 2005	26.19	26.20	25.82	25.95
3293	NYSE	TRP	Mon, Jun 20, 2005	25.94	26.23	25.93	26.14
3292	NYSE	TRP	Fri, Jun 17, 2005	26.15	26.19	25.66	25.86
3291	NYSE	TRP	Thu, Jun 16, 2005	25.30	26.00	25.30	26.00
3290	NYSE	TRP	Wed, Jun 15, 2005	25.22	25.54	25.13	25.20
3289	NYSE	TRP	Tue, Jun 14, 2005	24.90	25.07	24.79	24.99
3288	NYSE	TRP	Mon, Jun 13, 2005	24.86	24.99	24.66	24.95
3287	NYSE	TRP	Fri, Jun 10, 2005	24.70	25.07	24.70	24.91
3286	NYSE	TRP	Thu, Jun 9, 2005	24.66	24.91	24.43	24.63
3285	NYSE	TRP	Wed, Jun 8, 2005	24.85	25.01	24.64	24.68
3284	NYSE	TRP	Tue, Jun 7, 2005	24.62	24.87	24.62	24.77
3283	NYSE	TRP	Mon, Jun 6, 2005	24.53	24.82	24.47	24.66
3282	NYSE	TRP	Fri, Jun 3, 2005	24.43	24.54	24.35	24.50
3281	NYSE	TRP	Thu, Jun 2, 2005	24.48	24.58	24.28	24.33
3280	NYSE	TRP	Wed, Jun 1, 2005	24.25	24.50	24.25	24.44
3279	NYSE	TRP	Tue, May 31, 2005	24.33	24.54	24.22	24.28
3278	NYSE	TRP	Fri, May 27, 2005	24.42	24.85	24.35	24.58
3277	NYSE	TRP	Thu, May 26, 2005	24.35	24.35	24.12	24.31
3276	NYSE	TRP	Wed, May 25, 2005	24.46	24.50	24.20	24.46
3275	NYSE	TRP	Tue, May 24, 2005	24.67	24.80	24.45	24.48
3274	NYSE	TRP	Mon, May 23, 2005	24.41	24.62	24.40	24.57
3273	NYSE	TRP	Fri, May 20, 2005	24.70	24.70	24.36	24.42
3272	NYSE	TRP	Thu, May 19, 2005	24.43	24.72	24.38	24.68
3271	NYSE	TRP	Wed, May 18, 2005	24.20	24.52	24.14	24.41
3270	NYSE	TRP	Tue, May 17, 2005	23.90	24.21	23.89	24.05
3269	NYSE	TRP	Mon, May 16, 2005	23.76	23.97	23.68	23.91
3268	NYSE	TRP	Fri, May 13, 2005	24.19	24.20	23.70	23.84
3267	NYSE	TRP	Thu, May 12, 2005	24.18	24.23	24.00	24.19
3266	NYSE	TRP	Wed, May 11, 2005	24.35	24.35	24.14	24.20
3265	NYSE	TRP	Tue, May 10, 2005	24.48	24.54	24.41	24.50
3264	NYSE	TRP	Mon, May 9, 2005	24.21	24.46	24.18	24.44
3263	NYSE	TRP	Fri, May 6, 2005	24.06	24.23	24.03	24.14
3262	NYSE	TRP	Thu, May 5, 2005	24.08	24.21	23.91	23.91
3261	NYSE	TRP	Wed, May 4, 2005	23.84	24.12	23.84	24.05
3260	NYSE	TRP	Tue, May 3, 2005	23.86	23.86	23.66	23.81
3259	NYSE	TRP	Mon, May 2, 2005	23.65	24.02	23.65	23.86
3258	NYSE	TRP	Fri, Apr 29, 2005	23.87	23.87	23.36	23.53
3257	NYSE	TRP	Thu, Apr 28, 2005	23.85	23.87	23.69	23.80
3256	NYSE	TRP	Wed, Apr 27, 2005	23.94	24.01	23.84	23.86
3255	NYSE	TRP	Tue, Apr 26, 2005	23.87	24.04	23.76	23.97
3254	NYSE	TRP	Mon, Apr 25, 2005	24.11	24.15	23.94	24.00
3253	NYSE	TRP	Fri, Apr 22, 2005	24.07	24.27	24.05	24.10
3252	NYSE	TRP	Thu, Apr 21, 2005	24.20	24.20	23.87	23.98
3251	NYSE	TRP	Wed, Apr 20, 2005	24.02	24.25	23.96	24.11
3250	NYSE	TRP	Tue, Apr 19, 2005	24.08	24.18	23.97	24.18
3249	NYSE	TRP	Mon, Apr 18, 2005	24.00	24.06	23.81	24.01
3248	NYSE	TRP	Fri, Apr 15, 2005	24.06	24.23	23.93	23.97
3247	NYSE	TRP	Thu, Apr 14, 2005	24.00	24.16	23.94	23.98
3246	NYSE	TRP	Wed, Apr 13, 2005	24.26	24.26	24.07	24.12
3245	NYSE	TRP	Tue, Apr 12, 2005	24.25	24.64	24.15	24.22
3244	NYSE	TRP	Mon, Apr 11, 2005	24.37	24.37	24.21	24.31
3243	NYSE	TRP	Fri, Apr 8, 2005	24.52	24.52	24.34	24.38
3242	NYSE	TRP	Thu, Apr 7, 2005	24.58	24.64	24.45	24.55
3241	NYSE	TRP	Wed, Apr 6, 2005	24.27	24.59	24.22	24.59
3240	NYSE	TRP	Tue, Apr 5, 2005	24.50	24.54	24.11	24.29
3239	NYSE	TRP	Mon, Apr 4, 2005	24.41	24.55	24.00	24.42
3238	NYSE	TRP	Fri, Apr 1, 2005	24.76	24.77	24.30	24.44
3237	NYSE	TRP	Thu, Mar 31, 2005	24.50	24.76	24.37	24.70
3236	NYSE	TRP	Wed, Mar 30, 2005	24.08	24.15	23.76	24.12
3235	NYSE	TRP	Tue, Mar 29, 2005	24.21	24.51	24.02	24.08
3234	NYSE	TRP	Mon, Mar 28, 2005	24.17	24.31	23.85	24.31
3233	NYSE	TRP	Thu, Mar 24, 2005	24.39	24.41	24.22	24.24
3232	NYSE	TRP	Wed, Mar 23, 2005	24.68	24.68	24.18	24.23
3231	NYSE	TRP	Tue, Mar 22, 2005	24.94	24.98	24.67	24.68
3230	NYSE	TRP	Mon, Mar 21, 2005	24.50	24.79	24.45	24.72
3229	NYSE	TRP	Fri, Mar 18, 2005	24.70	24.88	24.60	24.61
3228	NYSE	TRP	Thu, Mar 17, 2005	24.86	24.95	24.74	24.85
3227	NYSE	TRP	Wed, Mar 16, 2005	24.78	24.98	24.78	24.86
3226	NYSE	TRP	Tue, Mar 15, 2005	24.84	24.90	24.72	24.72
3225	NYSE	TRP	Mon, Mar 14, 2005	24.67	24.86	24.67	24.83
3224	NYSE	TRP	Fri, Mar 11, 2005	24.65	24.90	24.64	24.68
3223	NYSE	TRP	Thu, Mar 10, 2005	25.11	25.11	24.62	24.66
3222	NYSE	TRP	Wed, Mar 9, 2005	25.18	25.22	24.90	25.04
3221	NYSE	TRP	Tue, Mar 8, 2005	24.93	25.16	24.91	25.00
3220	NYSE	TRP	Mon, Mar 7, 2005	24.87	24.90	24.74	24.81
3219	NYSE	TRP	Fri, Mar 4, 2005	24.49	25.02	24.49	24.88
3218	NYSE	TRP	Thu, Mar 3, 2005	24.39	24.52	24.12	24.32
3217	NYSE	TRP	Wed, Mar 2, 2005	24.15	24.45	24.13	24.43
3216	NYSE	TRP	Tue, Mar 1, 2005	24.14	24.22	23.98	24.09
3215	NYSE	TRP	Mon, Feb 28, 2005	24.39	24.47	24.14	24.18
3214	NYSE	TRP	Fri, Feb 25, 2005	24.21	24.29	24.13	24.20
3213	NYSE	TRP	Thu, Feb 24, 2005	24.20	24.23	24.00	24.19
3212	NYSE	TRP	Wed, Feb 23, 2005	24.61	24.64	24.34	24.39
3211	NYSE	TRP	Tue, Feb 22, 2005	25.00	25.00	24.65	24.66
3210	NYSE	TRP	Fri, Feb 18, 2005	24.81	25.00	24.75	24.97
3209	NYSE	TRP	Thu, Feb 17, 2005	24.69	24.96	24.61	24.88
3208	NYSE	TRP	Wed, Feb 16, 2005	24.70	24.70	24.38	24.59
3207	NYSE	TRP	Tue, Feb 15, 2005	24.64	24.73	24.58	24.63
3206	NYSE	TRP	Mon, Feb 14, 2005	24.40	24.60	24.20	24.58
3205	NYSE	TRP	Fri, Feb 11, 2005	24.28	24.35	24.20	24.35
3204	NYSE	TRP	Thu, Feb 10, 2005	24.10	24.34	24.08	24.26
3203	NYSE	TRP	Wed, Feb 9, 2005	23.94	24.10	23.92	24.07
3202	NYSE	TRP	Tue, Feb 8, 2005	23.74	24.10	23.66	24.07
3201	NYSE	TRP	Mon, Feb 7, 2005	23.95	23.95	23.74	23.76
3200	NYSE	TRP	Fri, Feb 4, 2005	24.06	24.10	23.98	24.03
3199	NYSE	TRP	Thu, Feb 3, 2005	24.09	24.15	23.96	24.13
3198	NYSE	TRP	Wed, Feb 2, 2005	24.10	24.22	23.90	24.15
3197	NYSE	TRP	Tue, Feb 1, 2005	23.95	24.30	23.87	24.10
3196	NYSE	TRP	Mon, Jan 31, 2005	24.06	24.07	23.72	23.95
3195	NYSE	TRP	Fri, Jan 28, 2005	24.21	24.22	24.01	24.03
3194	NYSE	TRP	Thu, Jan 27, 2005	24.50	24.50	24.14	24.23
3193	NYSE	TRP	Wed, Jan 26, 2005	24.34	24.63	24.34	24.63
3192	NYSE	TRP	Tue, Jan 25, 2005	24.37	24.38	24.20	24.28
3191	NYSE	TRP	Mon, Jan 24, 2005	24.68	24.68	24.46	24.61
3190	NYSE	TRP	Fri, Jan 21, 2005	24.39	24.68	24.25	24.67
3189	NYSE	TRP	Thu, Jan 20, 2005	24.35	24.36	24.12	24.28
3188	NYSE	TRP	Wed, Jan 19, 2005	24.49	24.49	24.31	24.41
3187	NYSE	TRP	Tue, Jan 18, 2005	24.67	24.71	24.43	24.52
3186	NYSE	TRP	Fri, Jan 14, 2005	25.10	25.23	24.71	24.75
3185	NYSE	TRP	Thu, Jan 13, 2005	25.40	25.48	25.21	25.40
3184	NYSE	TRP	Wed, Jan 12, 2005	25.08	25.49	25.08	25.41
3183	NYSE	TRP	Tue, Jan 11, 2005	24.75	24.99	24.75	24.86
3182	NYSE	TRP	Mon, Jan 10, 2005	24.66	24.79	24.61	24.77
3181	NYSE	TRP	Fri, Jan 7, 2005	24.40	24.58	24.04	24.55
3180	NYSE	TRP	Thu, Jan 6, 2005	24.20	24.30	23.91	24.04
3179	NYSE	TRP	Wed, Jan 5, 2005	24.63	24.74	24.32	24.34
3178	NYSE	TRP	Tue, Jan 4, 2005	24.55	24.73	24.27	24.70
3177	NYSE	TRP	Mon, Jan 3, 2005	24.91	24.91	24.42	24.50
3176	NYSE	TRP	Fri, Dec 31, 2004	24.69	24.91	24.69	24.87
3175	NYSE	TRP	Thu, Dec 30, 2004	24.28	24.80	24.28	24.67
3174	NYSE	TRP	Wed, Dec 29, 2004	24.41	24.49	24.27	24.31
3173	NYSE	TRP	Tue, Dec 28, 2004	24.59	24.59	24.30	24.50
3172	NYSE	TRP	Mon, Dec 27, 2004	24.39	24.57	24.26	24.45
3171	NYSE	TRP	Thu, Dec 23, 2004	24.14	24.35	24.14	24.24
3170	NYSE	TRP	Wed, Dec 22, 2004	24.49	24.49	24.10	24.17
3169	NYSE	TRP	Tue, Dec 21, 2004	24.53	24.60	24.36	24.60
3168	NYSE	TRP	Mon, Dec 20, 2004	24.58	24.60	24.35	24.53
3167	NYSE	TRP	Fri, Dec 17, 2004	24.39	24.53	24.27	24.47
3166	NYSE	TRP	Thu, Dec 16, 2004	24.32	24.46	24.11	24.43
3165	NYSE	TRP	Wed, Dec 15, 2004	24.21	24.54	24.19	24.42
3164	NYSE	TRP	Tue, Dec 14, 2004	23.42	24.05	23.40	24.03
3163	NYSE	TRP	Mon, Dec 13, 2004	23.44	23.67	23.33	23.67
3162	NYSE	TRP	Fri, Dec 10, 2004	23.64	23.64	23.43	23.51
3161	NYSE	TRP	Thu, Dec 9, 2004	23.60	23.67	23.37	23.65
3160	NYSE	TRP	Wed, Dec 8, 2004	23.42	23.68	23.27	23.67
3159	NYSE	TRP	Tue, Dec 7, 2004	23.85	23.91	23.63	23.77
3158	NYSE	TRP	Mon, Dec 6, 2004	23.93	23.97	23.79	23.96
3157	NYSE	TRP	Fri, Dec 3, 2004	24.17	24.19	23.89	24.08
3156	NYSE	TRP	Thu, Dec 2, 2004	24.57	24.67	24.30	24.33
3155	NYSE	TRP	Wed, Dec 1, 2004	24.73	24.73	24.41	24.61
3154	NYSE	TRP	Tue, Nov 30, 2004	24.64	24.87	24.50	24.73
3153	NYSE	TRP	Mon, Nov 29, 2004	24.55	24.69	24.47	24.63
3152	NYSE	TRP	Fri, Nov 26, 2004	24.60	24.63	24.54	24.62
3151	NYSE	TRP	Wed, Nov 24, 2004	24.50	24.61	24.38	24.53
3150	NYSE	TRP	Tue, Nov 23, 2004	24.25	24.46	24.24	24.40
3149	NYSE	TRP	Mon, Nov 22, 2004	24.30	24.50	24.18	24.26
3148	NYSE	TRP	Fri, Nov 19, 2004	23.77	24.11	23.77	24.06
3147	NYSE	TRP	Thu, Nov 18, 2004	23.69	23.80	23.47	23.72
3146	NYSE	TRP	Wed, Nov 17, 2004	23.79	24.04	23.77	23.84
3145	NYSE	TRP	Tue, Nov 16, 2004	23.48	23.65	23.32	23.59
3144	NYSE	TRP	Mon, Nov 15, 2004	23.42	23.47	23.12	23.30
3143	NYSE	TRP	Fri, Nov 12, 2004	23.19	23.43	23.19	23.33
3142	NYSE	TRP	Thu, Nov 11, 2004	23.11	23.30	23.03	23.17
3141	NYSE	TRP	Wed, Nov 10, 2004	22.83	23.25	22.75	23.05
3140	NYSE	TRP	Tue, Nov 9, 2004	22.73	22.92	22.69	22.81
3139	NYSE	TRP	Mon, Nov 8, 2004	22.78	22.85	22.61	22.80
3138	NYSE	TRP	Fri, Nov 5, 2004	22.66	22.79	22.58	22.78
3137	NYSE	TRP	Thu, Nov 4, 2004	22.98	23.00	22.54	22.60
3136	NYSE	TRP	Wed, Nov 3, 2004	22.89	22.98	22.75	22.93
3135	NYSE	TRP	Tue, Nov 2, 2004	22.36	22.68	22.29	22.58
3134	NYSE	TRP	Mon, Nov 1, 2004	22.62	22.70	22.29	22.35
3133	NYSE	TRP	Fri, Oct 29, 2004	22.32	22.84	22.24	22.63
3132	NYSE	TRP	Thu, Oct 28, 2004	22.30	22.42	22.08	22.22
3131	NYSE	TRP	Wed, Oct 27, 2004	22.49	22.50	22.06	22.25
3130	NYSE	TRP	Tue, Oct 26, 2004	22.59	22.64	22.38	22.44
3129	NYSE	TRP	Mon, Oct 25, 2004	22.27	22.59	22.25	22.49
3128	NYSE	TRP	Fri, Oct 22, 2004	22.04	22.30	21.98	22.24
3127	NYSE	TRP	Thu, Oct 21, 2004	22.14	22.20	22.03	22.06
3126	NYSE	TRP	Wed, Oct 20, 2004	22.12	22.33	22.04	22.08
3125	NYSE	TRP	Tue, Oct 19, 2004	21.94	22.26	21.80	22.12
3124	NYSE	TRP	Mon, Oct 18, 2004	22.25	22.31	22.00	22.00
3123	NYSE	TRP	Fri, Oct 15, 2004	22.10	22.25	22.01	22.25
3122	NYSE	TRP	Thu, Oct 14, 2004	22.19	22.30	22.05	22.09
3121	NYSE	TRP	Wed, Oct 13, 2004	22.04	22.25	21.95	22.16
3120	NYSE	TRP	Tue, Oct 12, 2004	22.22	22.32	22.17	22.25
3119	NYSE	TRP	Mon, Oct 11, 2004	22.41	22.41	22.20	22.33
3118	NYSE	TRP	Fri, Oct 8, 2004	22.35	22.51	22.33	22.37
3117	NYSE	TRP	Thu, Oct 7, 2004	22.36	22.45	22.16	22.23
3116	NYSE	TRP	Wed, Oct 6, 2004	22.38	22.43	22.23	22.30
3115	NYSE	TRP	Tue, Oct 5, 2004	22.06	22.44	22.00	22.37
3114	NYSE	TRP	Mon, Oct 4, 2004	22.04	22.24	21.99	21.99
3113	NYSE	TRP	Fri, Oct 1, 2004	21.96	22.19	21.91	22.18
3112	NYSE	TRP	Thu, Sep 30, 2004	21.73	22.02	21.68	21.85
3111	NYSE	TRP	Wed, Sep 29, 2004	21.96	21.96	21.60	21.79
3110	NYSE	TRP	Tue, Sep 28, 2004	21.76	21.99	21.64	21.95
3109	NYSE	TRP	Mon, Sep 27, 2004	22.24	22.24	21.99	22.01
3108	NYSE	TRP	Fri, Sep 24, 2004	22.16	22.30	22.03	22.13
3107	NYSE	TRP	Thu, Sep 23, 2004	22.11	22.21	22.08	22.11
3106	NYSE	TRP	Wed, Sep 22, 2004	22.13	22.27	22.05	22.07
3105	NYSE	TRP	Tue, Sep 21, 2004	21.86	22.14	21.82	22.13
3104	NYSE	TRP	Mon, Sep 20, 2004	21.50	21.83	21.48	21.76
3103	NYSE	TRP	Fri, Sep 17, 2004	21.45	21.56	21.40	21.55
3102	NYSE	TRP	Thu, Sep 16, 2004	21.63	21.74	21.59	21.65
3101	NYSE	TRP	Wed, Sep 15, 2004	21.50	21.68	21.40	21.58
3100	NYSE	TRP	Tue, Sep 14, 2004	21.64	21.70	21.51	21.57
3099	NYSE	TRP	Mon, Sep 13, 2004	21.59	21.84	21.40	21.78
3098	NYSE	TRP	Fri, Sep 10, 2004	21.52	21.71	21.45	21.61
3097	NYSE	TRP	Thu, Sep 9, 2004	21.55	21.61	21.34	21.55
3096	NYSE	TRP	Wed, Sep 8, 2004	21.54	21.61	21.45	21.53
3095	NYSE	TRP	Tue, Sep 7, 2004	21.30	21.77	21.18	21.73
3094	NYSE	TRP	Fri, Sep 3, 2004	21.40	21.42	21.06	21.24
3093	NYSE	TRP	Thu, Sep 2, 2004	21.36	21.48	21.22	21.45
3092	NYSE	TRP	Wed, Sep 1, 2004	20.81	21.39	20.81	21.36
3091	NYSE	TRP	Tue, Aug 31, 2004	20.34	20.92	20.33	20.90
3090	NYSE	TRP	Mon, Aug 30, 2004	20.60	20.60	20.27	20.46
3089	NYSE	TRP	Fri, Aug 27, 2004	20.64	20.65	20.48	20.56
3088	NYSE	TRP	Thu, Aug 26, 2004	20.78	20.83	20.44	20.50
3087	NYSE	TRP	Wed, Aug 25, 2004	20.65	20.81	20.61	20.81
3086	NYSE	TRP	Tue, Aug 24, 2004	20.80	20.95	20.73	20.81
3085	NYSE	TRP	Mon, Aug 23, 2004	20.90	21.05	20.65	20.72
3084	NYSE	TRP	Fri, Aug 20, 2004	20.80	21.10	20.75	21.01
3083	NYSE	TRP	Thu, Aug 19, 2004	20.74	20.82	20.47	20.78
3082	NYSE	TRP	Wed, Aug 18, 2004	20.92	20.95	20.74	20.76
3081	NYSE	TRP	Tue, Aug 17, 2004	21.18	21.18	20.91	20.96
3080	NYSE	TRP	Mon, Aug 16, 2004	20.87	21.15	20.68	21.10
3079	NYSE	TRP	Fri, Aug 13, 2004	20.68	20.88	20.52	20.88
3078	NYSE	TRP	Thu, Aug 12, 2004	20.71	20.71	20.17	20.49
3077	NYSE	TRP	Wed, Aug 11, 2004	20.54	20.87	20.10	20.83
3076	NYSE	TRP	Tue, Aug 10, 2004	20.50	20.80	20.46	20.64
3075	NYSE	TRP	Mon, Aug 9, 2004	20.25	20.50	20.19	20.44
3074	NYSE	TRP	Fri, Aug 6, 2004	20.10	20.26	20.04	20.22
3073	NYSE	TRP	Thu, Aug 5, 2004	20.24	20.26	20.00	20.01
3072	NYSE	TRP	Wed, Aug 4, 2004	20.24	20.37	20.15	20.20
3071	NYSE	TRP	Tue, Aug 3, 2004	20.13	20.45	20.00	20.34
3070	NYSE	TRP	Mon, Aug 2, 2004	19.80	19.94	19.72	19.76
3069	NYSE	TRP	Fri, Jul 30, 2004	20.06	20.15	19.86	20.10
3068	NYSE	TRP	Thu, Jul 29, 2004	19.78	19.98	19.69	19.96
3067	NYSE	TRP	Wed, Jul 28, 2004	19.88	19.93	19.60	19.73
3066	NYSE	TRP	Tue, Jul 27, 2004	19.70	19.81	19.54	19.74
3065	NYSE	TRP	Mon, Jul 26, 2004	20.05	20.16	19.55	19.72
3064	NYSE	TRP	Fri, Jul 23, 2004	19.70	20.05	19.70	20.04
3063	NYSE	TRP	Thu, Jul 22, 2004	19.99	20.04	19.77	19.80
3062	NYSE	TRP	Wed, Jul 21, 2004	20.04	20.04	19.90	19.92
3061	NYSE	TRP	Tue, Jul 20, 2004	19.94	20.12	19.82	20.00
3060	NYSE	TRP	Mon, Jul 19, 2004	19.55	20.08	19.54	19.98
3059	NYSE	TRP	Fri, Jul 16, 2004	19.75	19.84	19.50	19.62
3058	NYSE	TRP	Thu, Jul 15, 2004	19.70	19.71	19.50	19.58
3057	NYSE	TRP	Wed, Jul 14, 2004	19.70	19.74	19.54	19.58
3056	NYSE	TRP	Tue, Jul 13, 2004	19.95	19.95	19.64	19.71
3055	NYSE	TRP	Mon, Jul 12, 2004	20.03	20.08	19.88	19.95
3054	NYSE	TRP	Fri, Jul 9, 2004	19.92	20.00	19.80	19.88
3053	NYSE	TRP	Thu, Jul 8, 2004	19.93	19.94	19.70	19.82
3052	NYSE	TRP	Wed, Jul 7, 2004	19.96	20.10	19.88	19.91
3051	NYSE	TRP	Tue, Jul 6, 2004	19.44	19.88	19.42	19.87
3050	NYSE	TRP	Fri, Jul 2, 2004	19.45	19.78	19.40	19.66
3049	NYSE	TRP	Thu, Jul 1, 2004	19.70	19.75	19.46	19.51
3048	NYSE	TRP	Wed, Jun 30, 2004	19.47	19.80	19.34	19.78
3047	NYSE	TRP	Tue, Jun 29, 2004	19.50	19.57	19.35	19.44
3046	NYSE	TRP	Mon, Jun 28, 2004	19.50	19.57	19.32	19.48
3045	NYSE	TRP	Fri, Jun 25, 2004	19.82	19.90	19.57	19.58
3044	NYSE	TRP	Thu, Jun 24, 2004	19.79	19.88	19.72	19.83
3043	NYSE	TRP	Wed, Jun 23, 2004	19.62	19.79	19.43	19.59
3042	NYSE	TRP	Tue, Jun 22, 2004	19.10	19.67	19.00	19.67
3041	NYSE	TRP	Mon, Jun 21, 2004	19.64	19.64	18.75	19.10
3040	NYSE	TRP	Fri, Jun 18, 2004	19.57	19.93	19.57	19.62
3039	NYSE	TRP	Thu, Jun 17, 2004	19.31	19.62	19.18	19.52
3038	NYSE	TRP	Wed, Jun 16, 2004	19.40	19.64	19.21	19.21
3037	NYSE	TRP	Tue, Jun 15, 2004	18.90	19.50	18.80	19.40
3036	NYSE	TRP	Mon, Jun 14, 2004	19.13	19.15	18.83	18.87
3035	NYSE	TRP	Thu, Jun 10, 2004	19.01	19.25	19.01	19.16
3034	NYSE	TRP	Wed, Jun 9, 2004	19.30	19.40	19.01	19.05
3033	NYSE	TRP	Tue, Jun 8, 2004	19.42	19.45	19.09	19.32
3032	NYSE	TRP	Mon, Jun 7, 2004	19.94	19.94	19.42	19.50
3031	NYSE	TRP	Fri, Jun 4, 2004	19.66	19.92	19.66	19.84
3030	NYSE	TRP	Thu, Jun 3, 2004	19.67	19.74	19.58	19.61
3029	NYSE	TRP	Wed, Jun 2, 2004	19.96	19.96	19.59	19.66
3028	NYSE	TRP	Tue, Jun 1, 2004	20.00	20.00	19.70	19.83
3027	NYSE	TRP	Fri, May 28, 2004	20.15	20.15	19.85	20.00
3026	NYSE	TRP	Thu, May 27, 2004	19.85	20.15	19.85	20.15
3025	NYSE	TRP	Wed, May 26, 2004	20.13	20.14	19.82	19.84
3024	NYSE	TRP	Tue, May 25, 2004	20.06	20.15	19.90	19.96
3023	NYSE	TRP	Mon, May 24, 2004	20.02	20.24	19.90	19.96
3022	NYSE	TRP	Fri, May 21, 2004	19.70	19.98	19.70	19.98
3021	NYSE	TRP	Thu, May 20, 2004	19.82	19.99	19.69	19.70
3020	NYSE	TRP	Wed, May 19, 2004	19.80	20.00	19.56	19.67
3019	NYSE	TRP	Tue, May 18, 2004	19.69	19.75	19.55	19.60
3018	NYSE	TRP	Mon, May 17, 2004	19.99	20.09	19.60	19.64
3017	NYSE	TRP	Fri, May 14, 2004	19.65	19.85	19.58	19.79
3016	NYSE	TRP	Thu, May 13, 2004	19.84	19.88	19.64	19.74
3015	NYSE	TRP	Wed, May 12, 2004	19.90	19.90	19.63	19.87
3014	NYSE	TRP	Tue, May 11, 2004	19.50	20.04	19.50	19.86
3013	NYSE	TRP	Mon, May 10, 2004	19.61	19.84	19.51	19.57
3012	NYSE	TRP	Fri, May 7, 2004	20.42	20.48	19.77	19.86
3011	NYSE	TRP	Thu, May 6, 2004	20.38	20.60	20.20	20.57
3010	NYSE	TRP	Wed, May 5, 2004	20.20	20.39	20.13	20.33
3009	NYSE	TRP	Tue, May 4, 2004	19.90	20.28	19.90	20.23
3008	NYSE	TRP	Mon, May 3, 2004	19.73	19.81	19.66	19.78
3007	NYSE	TRP	Fri, Apr 30, 2004	19.67	19.85	19.49	19.69
3006	NYSE	TRP	Thu, Apr 29, 2004	19.41	19.79	19.32	19.66
3005	NYSE	TRP	Wed, Apr 28, 2004	19.78	19.78	19.30	19.33
3004	NYSE	TRP	Tue, Apr 27, 2004	20.36	20.36	19.85	20.01
3003	NYSE	TRP	Mon, Apr 26, 2004	20.44	20.68	20.25	20.40
3002	NYSE	TRP	Fri, Apr 23, 2004	20.50	20.52	20.18	20.31
3001	NYSE	TRP	Thu, Apr 22, 2004	20.41	20.67	20.36	20.46
3000	NYSE	TRP	Wed, Apr 21, 2004	20.32	20.48	20.25	20.34
2999	NYSE	TRP	Tue, Apr 20, 2004	20.25	20.47	20.20	20.27
2998	NYSE	TRP	Mon, Apr 19, 2004	20.36	20.42	20.30	20.32
2997	NYSE	TRP	Fri, Apr 16, 2004	20.30	20.56	20.24	20.33
2996	NYSE	TRP	Thu, Apr 15, 2004	20.75	20.77	20.28	20.28
2995	NYSE	TRP	Wed, Apr 14, 2004	20.88	21.02	20.65	20.79
2994	NYSE	TRP	Tue, Apr 13, 2004	21.61	21.61	21.10	21.18
2993	NYSE	TRP	Mon, Apr 12, 2004	21.71	21.71	21.46	21.51
2992	NYSE	TRP	Thu, Apr 8, 2004	21.63	21.88	21.56	21.70
2991	NYSE	TRP	Wed, Apr 7, 2004	22.23	22.23	21.94	22.09
2990	NYSE	TRP	Tue, Apr 6, 2004	22.32	22.32	22.10	22.23
2989	NYSE	TRP	Mon, Apr 5, 2004	21.91	22.39	21.82	22.20
2988	NYSE	TRP	Fri, Apr 2, 2004	21.87	21.95	21.51	21.80
2987	NYSE	TRP	Thu, Apr 1, 2004	21.52	21.73	21.41	21.70
2986	NYSE	TRP	Wed, Mar 31, 2004	21.78	21.79	21.44	21.50
2985	NYSE	TRP	Tue, Mar 30, 2004	21.77	21.82	21.53	21.73
2984	NYSE	TRP	Mon, Mar 29, 2004	21.95	21.99	21.64	21.78
2983	NYSE	TRP	Fri, Mar 26, 2004	22.06	22.11	21.91	21.99
2982	NYSE	TRP	Thu, Mar 25, 2004	21.74	22.00	21.66	21.89
2981	NYSE	TRP	Wed, Mar 24, 2004	21.97	21.97	21.65	21.74
2980	NYSE	TRP	Tue, Mar 23, 2004	22.01	22.01	21.81	21.97
2979	NYSE	TRP	Mon, Mar 22, 2004	22.20	22.20	21.89	21.91
2978	NYSE	TRP	Fri, Mar 19, 2004	22.28	22.28	22.03	22.04
2977	NYSE	TRP	Thu, Mar 18, 2004	21.87	22.38	21.83	22.18
2976	NYSE	TRP	Wed, Mar 17, 2004	21.93	21.94	21.44	21.75
2975	NYSE	TRP	Tue, Mar 16, 2004	21.87	22.18	21.85	21.99
2974	NYSE	TRP	Mon, Mar 15, 2004	21.80	21.84	21.70	21.74
2973	NYSE	TRP	Fri, Mar 12, 2004	21.80	21.82	21.56	21.70
2972	NYSE	TRP	Thu, Mar 11, 2004	21.89	22.00	21.73	21.87
2971	NYSE	TRP	Wed, Mar 10, 2004	21.56	22.11	21.51	21.86
2970	NYSE	TRP	Tue, Mar 9, 2004	21.31	21.66	21.30	21.54
2969	NYSE	TRP	Mon, Mar 8, 2004	21.34	21.39	21.27	21.34
2968	NYSE	TRP	Fri, Mar 5, 2004	21.10	21.36	21.10	21.25
2967	NYSE	TRP	Thu, Mar 4, 2004	21.00	21.03	20.85	20.95
2966	NYSE	TRP	Wed, Mar 3, 2004	20.53	20.93	20.47	20.88
2965	NYSE	TRP	Tue, Mar 2, 2004	20.81	20.87	20.57	20.63
2964	NYSE	TRP	Mon, Mar 1, 2004	20.92	21.00	20.68	20.80
2963	NYSE	TRP	Fri, Feb 27, 2004	20.53	20.75	20.51	20.70
2962	NYSE	TRP	Thu, Feb 26, 2004	20.52	20.54	20.30	20.41
2961	NYSE	TRP	Wed, Feb 25, 2004	20.55	20.76	20.46	20.50
2960	NYSE	TRP	Tue, Feb 24, 2004	20.08	20.39	20.00	20.17
2959	NYSE	TRP	Mon, Feb 23, 2004	19.94	20.11	19.83	20.04
2958	NYSE	TRP	Fri, Feb 20, 2004	20.13	20.13	19.70	19.89
2957	NYSE	TRP	Thu, Feb 19, 2004	20.26	20.37	20.17	20.21
2956	NYSE	TRP	Wed, Feb 18, 2004	20.62	20.62	20.26	20.31
2955	NYSE	TRP	Tue, Feb 17, 2004	20.52	20.74	20.42	20.58
2954	NYSE	TRP	Fri, Feb 13, 2004	20.61	20.62	20.35	20.42
2953	NYSE	TRP	Thu, Feb 12, 2004	20.90	20.90	20.47	20.51
2952	NYSE	TRP	Wed, Feb 11, 2004	20.77	20.93	20.50	20.87
2951	NYSE	TRP	Tue, Feb 10, 2004	20.70	20.71	20.40	20.62
2950	NYSE	TRP	Mon, Feb 9, 2004	20.59	20.83	20.52	20.54
2949	NYSE	TRP	Fri, Feb 6, 2004	20.33	20.51	20.33	20.49
2948	NYSE	TRP	Thu, Feb 5, 2004	20.37	20.43	20.15	20.17
2947	NYSE	TRP	Wed, Feb 4, 2004	20.46	20.46	20.20	20.26
2946	NYSE	TRP	Tue, Feb 3, 2004	20.71	20.72	20.32	20.38
2945	NYSE	TRP	Mon, Feb 2, 2004	20.43	20.71	20.12	20.54
2944	NYSE	TRP	Fri, Jan 30, 2004	20.64	20.68	20.39	20.47
2943	NYSE	TRP	Thu, Jan 29, 2004	21.00	21.00	20.50	20.55
2942	NYSE	TRP	Wed, Jan 28, 2004	21.20	21.21	20.94	20.97
2941	NYSE	TRP	Tue, Jan 27, 2004	21.41	21.59	21.09	21.37
2940	NYSE	TRP	Mon, Jan 26, 2004	21.65	21.99	21.20	21.30
2939	NYSE	TRP	Fri, Jan 23, 2004	21.12	21.29	20.99	21.19
2938	NYSE	TRP	Thu, Jan 22, 2004	21.05	21.29	20.91	21.26
2937	NYSE	TRP	Wed, Jan 21, 2004	20.87	21.03	20.81	20.92
2936	NYSE	TRP	Tue, Jan 20, 2004	20.93	21.06	20.86	20.97
2935	NYSE	TRP	Fri, Jan 16, 2004	20.90	20.96	20.71	20.76
2934	NYSE	TRP	Thu, Jan 15, 2004	21.10	21.16	20.90	20.91
2933	NYSE	TRP	Wed, Jan 14, 2004	20.93	21.34	20.85	21.16
2932	NYSE	TRP	Tue, Jan 13, 2004	21.19	21.48	21.05	21.09
2931	NYSE	TRP	Mon, Jan 12, 2004	21.20	21.22	20.85	21.07
2930	NYSE	TRP	Fri, Jan 9, 2004	21.11	21.37	20.75	21.17
2929	NYSE	TRP	Thu, Jan 8, 2004	21.68	21.72	21.01	21.15
2928	NYSE	TRP	Wed, Jan 7, 2004	21.80	21.90	21.54	21.56
2927	NYSE	TRP	Tue, Jan 6, 2004	21.79	21.90	21.65	21.82
2926	NYSE	TRP	Mon, Jan 5, 2004	22.05	22.18	21.65	21.73
2925	NYSE	TRP	Fri, Jan 2, 2004	21.62	22.06	21.62	21.90
2924	NYSE	TRP	Wed, Dec 31, 2003	21.59	21.66	21.43	21.51
2923	NYSE	TRP	Tue, Dec 30, 2003	21.57	21.67	21.43	21.45
2922	NYSE	TRP	Mon, Dec 29, 2003	21.67	21.72	21.40	21.52
2921	NYSE	TRP	Fri, Dec 26, 2003	21.51	21.81	21.51	21.79
2920	NYSE	TRP	Wed, Dec 24, 2003	21.32	21.81	21.30	21.75
2919	NYSE	TRP	Tue, Dec 23, 2003	21.22	21.35	21.05	21.27
2918	NYSE	TRP	Mon, Dec 22, 2003	20.89	21.21	20.89	21.13
2917	NYSE	TRP	Fri, Dec 19, 2003	20.94	20.94	20.65	20.73
2916	NYSE	TRP	Thu, Dec 18, 2003	21.09	21.12	20.88	20.97
2915	NYSE	TRP	Wed, Dec 17, 2003	21.21	21.24	21.00	21.10
2914	NYSE	TRP	Tue, Dec 16, 2003	21.14	21.35	21.09	21.31
2913	NYSE	TRP	Mon, Dec 15, 2003	21.29	21.35	21.04	21.18
2912	NYSE	TRP	Fri, Dec 12, 2003	21.32	21.42	21.12	21.15
2911	NYSE	TRP	Thu, Dec 11, 2003	20.81	21.29	20.80	21.24
2910	NYSE	TRP	Wed, Dec 10, 2003	21.10	21.13	20.95	21.07
2909	NYSE	TRP	Tue, Dec 9, 2003	21.38	21.38	21.00	21.11
2908	NYSE	TRP	Mon, Dec 8, 2003	21.41	21.57	21.27	21.31
2907	NYSE	TRP	Fri, Dec 5, 2003	21.25	21.25	21.04	21.18
2906	NYSE	TRP	Thu, Dec 4, 2003	21.59	21.59	21.01	21.05
2905	NYSE	TRP	Wed, Dec 3, 2003	21.57	21.73	21.50	21.58
2904	NYSE	TRP	Tue, Dec 2, 2003	21.37	21.58	21.26	21.53
2903	NYSE	TRP	Mon, Dec 1, 2003	21.88	21.88	21.10	21.35
2902	NYSE	TRP	Fri, Nov 28, 2003	21.60	21.65	21.51	21.63
2901	NYSE	TRP	Wed, Nov 26, 2003	21.46	21.64	21.46	21.55
2900	NYSE	TRP	Tue, Nov 25, 2003	21.70	21.70	21.10	21.33
2899	NYSE	TRP	Mon, Nov 24, 2003	21.67	21.77	21.44	21.56
2898	NYSE	TRP	Fri, Nov 21, 2003	21.56	21.82	21.52	21.67
2897	NYSE	TRP	Thu, Nov 20, 2003	21.37	21.82	21.35	21.61
2896	NYSE	TRP	Wed, Nov 19, 2003	21.07	21.34	21.07	21.27
2895	NYSE	TRP	Tue, Nov 18, 2003	21.40	21.40	20.84	20.97
2894	NYSE	TRP	Mon, Nov 17, 2003	21.01	21.80	20.82	21.12
2893	NYSE	TRP	Fri, Nov 14, 2003	20.85	20.93	20.69	20.71
2892	NYSE	TRP	Thu, Nov 13, 2003	20.84	21.00	20.75	20.80
2891	NYSE	TRP	Wed, Nov 12, 2003	20.78	21.00	20.65	20.83
2890	NYSE	TRP	Tue, Nov 11, 2003	20.67	20.74	20.37	20.74
2889	NYSE	TRP	Mon, Nov 10, 2003	20.46	20.68	20.46	20.64
2888	NYSE	TRP	Fri, Nov 7, 2003	20.17	20.38	20.17	20.38
2887	NYSE	TRP	Thu, Nov 6, 2003	20.12	20.17	20.05	20.05
2886	NYSE	TRP	Wed, Nov 5, 2003	20.24	20.26	20.13	20.19
2885	NYSE	TRP	Tue, Nov 4, 2003	20.17	20.38	20.04	20.34
2884	NYSE	TRP	Mon, Nov 3, 2003	20.37	20.37	19.92	20.21
2883	NYSE	TRP	Fri, Oct 31, 2003	20.08	20.41	19.98	20.39
2882	NYSE	TRP	Thu, Oct 30, 2003	19.83	20.20	19.83	20.08
2881	NYSE	TRP	Wed, Oct 29, 2003	20.06	20.20	19.77	19.81
2880	NYSE	TRP	Tue, Oct 28, 2003	19.75	20.40	19.75	20.34
2879	NYSE	TRP	Mon, Oct 27, 2003	19.90	19.90	19.79	19.82
2878	NYSE	TRP	Fri, Oct 24, 2003	20.15	20.17	19.88	19.90
2877	NYSE	TRP	Thu, Oct 23, 2003	19.87	20.27	19.87	20.12
2876	NYSE	TRP	Wed, Oct 22, 2003	19.86	19.99	19.86	19.95
2875	NYSE	TRP	Tue, Oct 21, 2003	19.73	19.80	19.67	19.77
2874	NYSE	TRP	Mon, Oct 20, 2003	19.68	19.78	19.55	19.70
2873	NYSE	TRP	Fri, Oct 17, 2003	19.69	19.79	19.63	19.67
2872	NYSE	TRP	Thu, Oct 16, 2003	19.58	19.77	19.55	19.70
2871	NYSE	TRP	Wed, Oct 15, 2003	19.29	19.47	19.24	19.42
2870	NYSE	TRP	Tue, Oct 14, 2003	19.11	19.27	18.94	19.24
2869	NYSE	TRP	Mon, Oct 13, 2003	19.06	19.17	18.98	19.14
2868	NYSE	TRP	Fri, Oct 10, 2003	18.93	19.19	18.93	19.13
2867	NYSE	TRP	Thu, Oct 9, 2003	18.82	18.84	18.62	18.76
2866	NYSE	TRP	Wed, Oct 8, 2003	18.84	18.90	18.75	18.85
2865	NYSE	TRP	Tue, Oct 7, 2003	18.65	18.91	18.65	18.80
2864	NYSE	TRP	Mon, Oct 6, 2003	18.63	18.63	18.48	18.54
2863	NYSE	TRP	Fri, Oct 3, 2003	18.68	18.74	18.59	18.63
2862	NYSE	TRP	Thu, Oct 2, 2003	18.53	18.76	18.47	18.72
2861	NYSE	TRP	Wed, Oct 1, 2003	18.54	18.60	18.49	18.57
2860	NYSE	TRP	Tue, Sep 30, 2003	18.58	18.61	18.40	18.58
2859	NYSE	TRP	Mon, Sep 29, 2003	18.43	18.52	18.35	18.52
2858	NYSE	TRP	Fri, Sep 26, 2003	18.36	18.53	18.31	18.38
2857	NYSE	TRP	Thu, Sep 25, 2003	18.65	18.65	18.50	18.55
2856	NYSE	TRP	Wed, Sep 24, 2003	18.62	18.71	18.56	18.65
2855	NYSE	TRP	Tue, Sep 23, 2003	18.49	18.74	18.44	18.68
2854	NYSE	TRP	Mon, Sep 22, 2003	18.65	18.71	18.55	18.55
2853	NYSE	TRP	Fri, Sep 19, 2003	18.81	18.81	18.50	18.60
2852	NYSE	TRP	Thu, Sep 18, 2003	18.41	18.45	18.30	18.41
2851	NYSE	TRP	Wed, Sep 17, 2003	18.48	18.48	18.39	18.45
2850	NYSE	TRP	Tue, Sep 16, 2003	18.48	18.56	18.34	18.47
2849	NYSE	TRP	Mon, Sep 15, 2003	18.45	18.55	18.42	18.51
2848	NYSE	TRP	Fri, Sep 12, 2003	18.61	18.72	18.56	18.59
2847	NYSE	TRP	Thu, Sep 11, 2003	18.61	18.62	18.47	18.62
2846	NYSE	TRP	Wed, Sep 10, 2003	18.65	18.82	18.63	18.69
2845	NYSE	TRP	Tue, Sep 9, 2003	18.53	18.68	18.52	18.65
2844	NYSE	TRP	Mon, Sep 8, 2003	18.61	18.65	18.48	18.59
2843	NYSE	TRP	Fri, Sep 5, 2003	18.52	18.64	18.50	18.61
2842	NYSE	TRP	Thu, Sep 4, 2003	18.50	18.57	18.44	18.53
2841	NYSE	TRP	Wed, Sep 3, 2003	18.09	18.40	18.09	18.39
2840	NYSE	TRP	Tue, Sep 2, 2003	17.95	18.12	17.93	18.08
2839	NYSE	TRP	Fri, Aug 29, 2003	17.86	18.15	17.86	18.02
2838	NYSE	TRP	Thu, Aug 28, 2003	17.78	18.00	17.75	17.98
2837	NYSE	TRP	Wed, Aug 27, 2003	17.70	17.82	17.62	17.71
2836	NYSE	TRP	Tue, Aug 26, 2003	17.59	17.78	17.55	17.78
2835	NYSE	TRP	Mon, Aug 25, 2003	17.71	17.79	17.58	17.59
2834	NYSE	TRP	Fri, Aug 22, 2003	17.59	17.67	17.46	17.62
2833	NYSE	TRP	Thu, Aug 21, 2003	17.88	17.88	17.55	17.65
2832	NYSE	TRP	Wed, Aug 20, 2003	17.76	17.86	17.66	17.86
2831	NYSE	TRP	Tue, Aug 19, 2003	17.87	17.95	17.72	17.88
2830	NYSE	TRP	Mon, Aug 18, 2003	18.20	18.20	17.93	17.94
2829	NYSE	TRP	Fri, Aug 15, 2003	18.17	18.17	18.01	18.13
2828	NYSE	TRP	Thu, Aug 14, 2003	18.46	18.46	18.08	18.08
2827	NYSE	TRP	Wed, Aug 13, 2003	18.36	18.50	18.36	18.50
2826	NYSE	TRP	Tue, Aug 12, 2003	18.41	18.50	18.31	18.50
2825	NYSE	TRP	Mon, Aug 11, 2003	18.27	18.45	18.23	18.45
2824	NYSE	TRP	Fri, Aug 8, 2003	17.99	18.23	17.88	18.23
2823	NYSE	TRP	Thu, Aug 7, 2003	17.63	18.00	17.63	18.00
2822	NYSE	TRP	Wed, Aug 6, 2003	17.81	17.81	17.45	17.51
2821	NYSE	TRP	Tue, Aug 5, 2003	17.85	18.01	17.85	17.92
2820	NYSE	TRP	Mon, Aug 4, 2003	18.17	18.17	17.90	17.90
2819	NYSE	TRP	Fri, Aug 1, 2003	18.05	18.13	17.98	18.10
2818	NYSE	TRP	Thu, Jul 31, 2003	18.11	18.15	17.77	17.95
2817	NYSE	TRP	Wed, Jul 30, 2003	18.06	18.20	18.01	18.11
2816	NYSE	TRP	Tue, Jul 29, 2003	18.21	18.37	18.14	18.22
2815	NYSE	TRP	Mon, Jul 28, 2003	18.20	18.47	18.15	18.19
2814	NYSE	TRP	Fri, Jul 25, 2003	18.44	18.60	18.13	18.13
2813	NYSE	TRP	Thu, Jul 24, 2003	18.28	18.49	18.21	18.35
2812	NYSE	TRP	Wed, Jul 23, 2003	17.90	18.25	17.90	18.17
2811	NYSE	TRP	Tue, Jul 22, 2003	17.89	17.90	17.69	17.85
2810	NYSE	TRP	Mon, Jul 21, 2003	17.85	18.10	17.85	17.88
2809	NYSE	TRP	Fri, Jul 18, 2003	17.67	17.94	17.58	17.87
2808	NYSE	TRP	Thu, Jul 17, 2003	17.57	17.79	17.55	17.73
2807	NYSE	TRP	Wed, Jul 16, 2003	17.90	17.90	17.62	17.71
2806	NYSE	TRP	Tue, Jul 15, 2003	18.14	18.14	17.77	17.83
2805	NYSE	TRP	Mon, Jul 14, 2003	18.19	18.31	18.19	18.28
2804	NYSE	TRP	Fri, Jul 11, 2003	18.10	18.21	18.06	18.18
2803	NYSE	TRP	Thu, Jul 10, 2003	18.00	18.10	18.00	18.10
2802	NYSE	TRP	Wed, Jul 9, 2003	18.20	18.28	18.10	18.20
2801	NYSE	TRP	Tue, Jul 8, 2003	18.40	18.46	18.21	18.25
2800	NYSE	TRP	Mon, Jul 7, 2003	18.13	18.55	18.10	18.54
2799	NYSE	TRP	Thu, Jul 3, 2003	17.87	18.06	17.79	18.05
2798	NYSE	TRP	Wed, Jul 2, 2003	17.63	17.95	17.55	17.79
2797	NYSE	TRP	Tue, Jul 1, 2003	17.50	17.74	17.50	17.74
2796	NYSE	TRP	Mon, Jun 30, 2003	17.58	17.78	17.43	17.57
2795	NYSE	TRP	Fri, Jun 27, 2003	17.77	17.78	17.55	17.67
2794	NYSE	TRP	Thu, Jun 26, 2003	17.94	17.97	17.70	17.79
2793	NYSE	TRP	Wed, Jun 25, 2003	18.26	18.47	18.14	18.27
2792	NYSE	TRP	Tue, Jun 24, 2003	18.30	18.36	18.11	18.15
2791	NYSE	TRP	Mon, Jun 23, 2003	18.33	18.43	18.21	18.30
2790	NYSE	TRP	Fri, Jun 20, 2003	18.80	18.80	18.32	18.33
2789	NYSE	TRP	Thu, Jun 19, 2003	18.94	18.99	18.65	18.85
2788	NYSE	TRP	Wed, Jun 18, 2003	18.84	19.10	18.84	19.04
2787	NYSE	TRP	Tue, Jun 17, 2003	18.98	18.98	18.82	18.86
2786	NYSE	TRP	Mon, Jun 16, 2003	18.71	19.03	18.58	18.97
2785	NYSE	TRP	Fri, Jun 13, 2003	18.85	18.95	18.61	18.75
2784	NYSE	TRP	Thu, Jun 12, 2003	18.54	18.89	18.54	18.85
2783	NYSE	TRP	Wed, Jun 11, 2003	18.41	18.65	18.26	18.54
2782	NYSE	TRP	Tue, Jun 10, 2003	18.02	18.32	18.02	18.31
2781	NYSE	TRP	Mon, Jun 9, 2003	18.20	18.20	17.90	18.04
2780	NYSE	TRP	Fri, Jun 6, 2003	18.17	18.41	18.16	18.21
2779	NYSE	TRP	Thu, Jun 5, 2003	18.05	18.34	18.03	18.30
2778	NYSE	TRP	Wed, Jun 4, 2003	18.00	18.12	17.99	18.03
2777	NYSE	TRP	Tue, Jun 3, 2003	17.86	17.95	17.77	17.93
2776	NYSE	TRP	Mon, Jun 2, 2003	17.75	17.97	17.72	17.96
2775	NYSE	TRP	Fri, May 30, 2003	17.80	17.91	17.60	17.68
2774	NYSE	TRP	Thu, May 29, 2003	17.52	17.90	17.52	17.78
2773	NYSE	TRP	Wed, May 28, 2003	17.49	17.49	17.31	17.44
2772	NYSE	TRP	Tue, May 27, 2003	17.73	17.73	17.54	17.59
2771	NYSE	TRP	Fri, May 23, 2003	17.80	17.80	17.34	17.64
2770	NYSE	TRP	Thu, May 22, 2003	17.89	18.20	17.76	17.79
2769	NYSE	TRP	Wed, May 21, 2003	17.72	18.07	17.72	18.07
2768	NYSE	TRP	Tue, May 20, 2003	17.32	17.88	17.32	17.80
2767	NYSE	TRP	Mon, May 19, 2003	17.42	17.42	17.15	17.17
2766	NYSE	TRP	Fri, May 16, 2003	17.37	17.50	17.23	17.30
2765	NYSE	TRP	Thu, May 15, 2003	16.78	17.24	16.78	17.22
2764	NYSE	TRP	Wed, May 14, 2003	16.50	16.84	16.49	16.79
2763	NYSE	TRP	Tue, May 13, 2003	16.45	16.54	16.41	16.48
2762	NYSE	TRP	Mon, May 12, 2003	16.41	16.49	16.37	16.43
2761	NYSE	TRP	Fri, May 9, 2003	16.36	16.47	16.35	16.41
2760	NYSE	TRP	Thu, May 8, 2003	16.45	16.45	16.30	16.42
2759	NYSE	TRP	Wed, May 7, 2003	16.25	16.41	16.22	16.35
2758	NYSE	TRP	Tue, May 6, 2003	16.22	16.42	16.17	16.35
2757	NYSE	TRP	Mon, May 5, 2003	16.10	16.22	16.03	16.20
2756	NYSE	TRP	Fri, May 2, 2003	16.08	16.10	15.93	16.05
2755	NYSE	TRP	Thu, May 1, 2003	16.01	16.12	15.96	16.08
2754	NYSE	TRP	Wed, Apr 30, 2003	15.90	15.99	15.90	15.94
2753	NYSE	TRP	Tue, Apr 29, 2003	15.71	15.89	15.70	15.82
2752	NYSE	TRP	Mon, Apr 28, 2003	15.85	15.85	15.73	15.73
2751	NYSE	TRP	Fri, Apr 25, 2003	15.48	15.81	15.43	15.75
2750	NYSE	TRP	Thu, Apr 24, 2003	15.26	15.49	15.21	15.40
2749	NYSE	TRP	Wed, Apr 23, 2003	15.17	15.35	15.08	15.30
2748	NYSE	TRP	Tue, Apr 22, 2003	15.04	15.18	15.02	15.15
2747	NYSE	TRP	Mon, Apr 21, 2003	14.90	15.04	14.87	14.92
2746	NYSE	TRP	Thu, Apr 17, 2003	14.91	15.02	14.88	14.92
2745	NYSE	TRP	Wed, Apr 16, 2003	14.98	14.99	14.83	14.87
2744	NYSE	TRP	Tue, Apr 15, 2003	15.05	15.09	14.95	15.01
2743	NYSE	TRP	Mon, Apr 14, 2003	14.92	15.07	14.91	15.06
2742	NYSE	TRP	Fri, Apr 11, 2003	14.93	14.97	14.88	14.96
2741	NYSE	TRP	Thu, Apr 10, 2003	14.82	15.01	14.82	15.00
2740	NYSE	TRP	Wed, Apr 9, 2003	14.82	14.89	14.80	14.80
2739	NYSE	TRP	Tue, Apr 8, 2003	14.67	14.87	14.67	14.87
2738	NYSE	TRP	Mon, Apr 7, 2003	14.67	14.77	14.62	14.66
2737	NYSE	TRP	Fri, Apr 4, 2003	14.74	14.83	14.70	14.75
2736	NYSE	TRP	Thu, Apr 3, 2003	14.72	14.78	14.63	14.69
2735	NYSE	TRP	Wed, Apr 2, 2003	14.87	14.96	14.78	14.86
2734	NYSE	TRP	Tue, Apr 1, 2003	14.69	14.97	14.69	14.95
2733	NYSE	TRP	Mon, Mar 31, 2003	14.63	14.85	14.63	14.74
2732	NYSE	TRP	Fri, Mar 28, 2003	14.85	14.90	14.65	14.74
2731	NYSE	TRP	Thu, Mar 27, 2003	14.85	14.89	14.72	14.87
2730	NYSE	TRP	Wed, Mar 26, 2003	15.12	15.12	14.98	14.99
2729	NYSE	TRP	Tue, Mar 25, 2003	14.95	15.08	14.93	15.06
2728	NYSE	TRP	Mon, Mar 24, 2003	14.99	15.02	14.85	14.93
2727	NYSE	TRP	Fri, Mar 21, 2003	15.04	15.04	14.91	14.96
2726	NYSE	TRP	Thu, Mar 20, 2003	14.90	15.08	14.90	15.02
2725	NYSE	TRP	Wed, Mar 19, 2003	14.70	14.95	14.70	14.87
2724	NYSE	TRP	Tue, Mar 18, 2003	14.57	14.75	14.44	14.67
2723	NYSE	TRP	Mon, Mar 17, 2003	14.63	14.68	14.45	14.51
2722	NYSE	TRP	Fri, Mar 14, 2003	14.65	14.69	14.52	14.60
2721	NYSE	TRP	Thu, Mar 13, 2003	14.75	14.79	14.61	14.66
2720	NYSE	TRP	Wed, Mar 12, 2003	14.62	14.75	14.56	14.68
2719	NYSE	TRP	Tue, Mar 11, 2003	14.76	14.95	14.65	14.72
2718	NYSE	TRP	Mon, Mar 10, 2003	14.89	14.92	14.65	14.80
2717	NYSE	TRP	Fri, Mar 7, 2003	14.52	14.85	14.52	14.83
2716	NYSE	TRP	Thu, Mar 6, 2003	14.55	14.66	14.45	14.52
2715	NYSE	TRP	Wed, Mar 5, 2003	14.49	14.58	14.16	14.51
2714	NYSE	TRP	Tue, Mar 4, 2003	14.56	14.69	14.37	14.45
2713	NYSE	TRP	Mon, Mar 3, 2003	14.99	14.99	14.59	14.65
2712	NYSE	TRP	Fri, Feb 28, 2003	14.86	14.99	14.81	14.96
2711	NYSE	TRP	Thu, Feb 27, 2003	14.63	14.85	14.63	14.82
2710	NYSE	TRP	Wed, Feb 26, 2003	14.82	14.82	14.46	14.64
2709	NYSE	TRP	Tue, Feb 25, 2003	14.69	14.85	14.65	14.78
2708	NYSE	TRP	Mon, Feb 24, 2003	14.90	14.90	14.65	14.74
2707	NYSE	TRP	Fri, Feb 21, 2003	14.82	14.87	14.76	14.84
2706	NYSE	TRP	Thu, Feb 20, 2003	14.71	14.90	14.71	14.82
2705	NYSE	TRP	Wed, Feb 19, 2003	14.81	14.81	14.67	14.71
2704	NYSE	TRP	Tue, Feb 18, 2003	14.69	14.85	14.66	14.82
2703	NYSE	TRP	Fri, Feb 14, 2003	14.75	14.75	14.61	14.63
2702	NYSE	TRP	Thu, Feb 13, 2003	14.68	14.73	14.62	14.73
2701	NYSE	TRP	Wed, Feb 12, 2003	14.66	14.72	14.57	14.58
2700	NYSE	TRP	Tue, Feb 11, 2003	14.66	14.72	14.63	14.67
2699	NYSE	TRP	Mon, Feb 10, 2003	14.79	14.79	14.60	14.69
2698	NYSE	TRP	Fri, Feb 7, 2003	14.88	14.89	14.76	14.78
2697	NYSE	TRP	Thu, Feb 6, 2003	14.98	14.99	14.87	14.92
2696	NYSE	TRP	Wed, Feb 5, 2003	14.98	15.04	14.94	14.94
2695	NYSE	TRP	Tue, Feb 4, 2003	14.96	14.96	14.86	14.94
2694	NYSE	TRP	Mon, Feb 3, 2003	15.00	15.06	14.91	14.99
2693	NYSE	TRP	Fri, Jan 31, 2003	14.95	15.00	14.76	15.00
2692	NYSE	TRP	Thu, Jan 30, 2003	14.90	14.97	14.86	14.95
2691	NYSE	TRP	Wed, Jan 29, 2003	14.98	15.05	14.89	14.95
2690	NYSE	TRP	Tue, Jan 28, 2003	14.82	14.96	14.82	14.93
2689	NYSE	TRP	Mon, Jan 27, 2003	14.80	14.95	14.75	14.91
2688	NYSE	TRP	Fri, Jan 24, 2003	14.93	14.93	14.76	14.84
2687	NYSE	TRP	Thu, Jan 23, 2003	14.93	14.96	14.90	14.92
2686	NYSE	TRP	Wed, Jan 22, 2003	14.74	14.94	14.74	14.85
2685	NYSE	TRP	Tue, Jan 21, 2003	14.92	14.99	14.77	14.82
2684	NYSE	TRP	Fri, Jan 17, 2003	14.94	14.97	14.85	14.91
2683	NYSE	TRP	Thu, Jan 16, 2003	14.78	14.99	14.78	14.90
2682	NYSE	TRP	Wed, Jan 15, 2003	14.73	14.85	14.73	14.77
2681	NYSE	TRP	Tue, Jan 14, 2003	14.66	14.88	14.61	14.72
2680	NYSE	TRP	Mon, Jan 13, 2003	14.56	14.75	14.53	14.62
2679	NYSE	TRP	Fri, Jan 10, 2003	14.52	14.58	14.50	14.52
2678	NYSE	TRP	Thu, Jan 9, 2003	14.38	14.59	14.35	14.51
2677	NYSE	TRP	Wed, Jan 8, 2003	14.51	14.51	14.28	14.29
2676	NYSE	TRP	Tue, Jan 7, 2003	14.75	14.75	14.45	14.52
2675	NYSE	TRP	Mon, Jan 6, 2003	14.70	14.77	14.67	14.71
2674	NYSE	TRP	Fri, Jan 3, 2003	14.62	14.70	14.58	14.60
2673	NYSE	TRP	Thu, Jan 2, 2003	14.55	14.68	14.50	14.67
2672	NYSE	TRP	Tue, Dec 31, 2002	14.52	14.60	14.42	14.51
2671	NYSE	TRP	Mon, Dec 30, 2002	14.48	14.56	14.43	14.52
2670	NYSE	TRP	Fri, Dec 27, 2002	14.53	14.53	14.40	14.41
2669	NYSE	TRP	Thu, Dec 26, 2002	14.84	14.84	14.56	14.60
2668	NYSE	TRP	Tue, Dec 24, 2002	14.75	14.86	14.75	14.80
2667	NYSE	TRP	Mon, Dec 23, 2002	14.56	14.74	14.55	14.72
2666	NYSE	TRP	Fri, Dec 20, 2002	14.45	14.57	14.41	14.46
2665	NYSE	TRP	Thu, Dec 19, 2002	14.57	14.69	14.41	14.48
2664	NYSE	TRP	Wed, Dec 18, 2002	14.55	14.70	14.48	14.57
2663	NYSE	TRP	Tue, Dec 17, 2002	14.64	14.79	14.42	14.55
2662	NYSE	TRP	Mon, Dec 16, 2002	14.69	14.69	14.50	14.61
2661	NYSE	TRP	Fri, Dec 13, 2002	14.77	14.77	14.65	14.72
2660	NYSE	TRP	Thu, Dec 12, 2002	14.77	14.79	14.70	14.75
2659	NYSE	TRP	Wed, Dec 11, 2002	14.65	14.77	14.65	14.75
2658	NYSE	TRP	Tue, Dec 10, 2002	14.59	14.72	14.56	14.72
2657	NYSE	TRP	Mon, Dec 9, 2002	14.52	14.72	14.52	14.55
2656	NYSE	TRP	Fri, Dec 6, 2002	14.45	14.55	14.45	14.54
2655	NYSE	TRP	Thu, Dec 5, 2002	14.33	14.65	14.30	14.55
2654	NYSE	TRP	Wed, Dec 4, 2002	14.33	14.36	14.26	14.35
2653	NYSE	TRP	Tue, Dec 3, 2002	14.45	14.51	14.33	14.43
2652	NYSE	TRP	Mon, Dec 2, 2002	14.55	14.55	14.42	14.49
2651	NYSE	TRP	Fri, Nov 29, 2002	14.58	14.58	14.41	14.49
2650	NYSE	TRP	Wed, Nov 27, 2002	14.27	14.60	14.27	14.55
2649	NYSE	TRP	Tue, Nov 26, 2002	14.65	14.65	14.16	14.30
2648	NYSE	TRP	Mon, Nov 25, 2002	14.63	14.67	14.56	14.59
2647	NYSE	TRP	Fri, Nov 22, 2002	14.48	14.65	14.47	14.58
2646	NYSE	TRP	Thu, Nov 21, 2002	14.50	14.54	14.44	14.46
2645	NYSE	TRP	Wed, Nov 20, 2002	14.45	14.51	14.42	14.49
2644	NYSE	TRP	Tue, Nov 19, 2002	14.50	14.54	14.45	14.47
2643	NYSE	TRP	Mon, Nov 18, 2002	14.51	14.58	14.45	14.54
2642	NYSE	TRP	Fri, Nov 15, 2002	14.52	14.60	14.45	14.56
2641	NYSE	TRP	Thu, Nov 14, 2002	14.49	14.59	14.35	14.57
2640	NYSE	TRP	Wed, Nov 13, 2002	14.47	14.49	14.25	14.48
2639	NYSE	TRP	Tue, Nov 12, 2002	14.56	14.60	14.46	14.52
2638	NYSE	TRP	Mon, Nov 11, 2002	14.57	14.60	14.46	14.57
2637	NYSE	TRP	Fri, Nov 8, 2002	14.64	14.70	14.60	14.64
2636	NYSE	TRP	Thu, Nov 7, 2002	14.64	14.76	14.63	14.71
2635	NYSE	TRP	Wed, Nov 6, 2002	14.66	14.69	14.50	14.63
2634	NYSE	TRP	Tue, Nov 5, 2002	14.60	14.68	14.46	14.66
2633	NYSE	TRP	Mon, Nov 4, 2002	14.51	14.77	14.51	14.64
2632	NYSE	TRP	Fri, Nov 1, 2002	14.42	14.60	14.30	14.54
2631	NYSE	TRP	Thu, Oct 31, 2002	14.63	14.63	14.33	14.45
2630	NYSE	TRP	Wed, Oct 30, 2002	14.84	14.87	14.64	14.68
2629	NYSE	TRP	Tue, Oct 29, 2002	14.98	14.98	14.74	14.83
2628	NYSE	TRP	Mon, Oct 28, 2002	14.85	15.08	14.84	14.96
2627	NYSE	TRP	Fri, Oct 25, 2002	14.80	14.85	14.72	14.82
2626	NYSE	TRP	Thu, Oct 24, 2002	14.85	14.92	14.80	14.80
2625	NYSE	TRP	Wed, Oct 23, 2002	14.80	14.83	14.70	14.80
2624	NYSE	TRP	Tue, Oct 22, 2002	14.78	14.90	14.68	14.74
2623	NYSE	TRP	Mon, Oct 21, 2002	14.67	14.76	14.62	14.73
2622	NYSE	TRP	Fri, Oct 18, 2002	14.52	14.63	14.50	14.57
2621	NYSE	TRP	Thu, Oct 17, 2002	14.37	14.60	14.37	14.58
2620	NYSE	TRP	Wed, Oct 16, 2002	14.32	14.41	14.21	14.33
2619	NYSE	TRP	Tue, Oct 15, 2002	14.49	14.49	14.10	14.38
2618	NYSE	TRP	Mon, Oct 14, 2002	14.35	14.45	14.30	14.45
2617	NYSE	TRP	Fri, Oct 11, 2002	14.30	14.45	14.28	14.35
2616	NYSE	TRP	Thu, Oct 10, 2002	14.30	14.43	14.25	14.32
2615	NYSE	TRP	Wed, Oct 9, 2002	14.35	14.43	14.24	14.34
2614	NYSE	TRP	Tue, Oct 8, 2002	14.16	14.43	14.16	14.34
2613	NYSE	TRP	Mon, Oct 7, 2002	14.02	14.28	14.00	14.16
2612	NYSE	TRP	Fri, Oct 4, 2002	14.07	14.10	13.97	14.01
2611	NYSE	TRP	Thu, Oct 3, 2002	14.02	14.17	14.02	14.09
2610	NYSE	TRP	Wed, Oct 2, 2002	14.08	14.19	13.90	14.06
2609	NYSE	TRP	Tue, Oct 1, 2002	14.24	14.24	14.00	14.15
2608	NYSE	TRP	Mon, Sep 30, 2002	14.12	14.28	14.11	14.21
2607	NYSE	TRP	Fri, Sep 27, 2002	14.36	14.36	14.11	14.22
2606	NYSE	TRP	Thu, Sep 26, 2002	14.43	14.44	14.27	14.40
2605	NYSE	TRP	Wed, Sep 25, 2002	14.39	14.56	14.29	14.56
2604	NYSE	TRP	Tue, Sep 24, 2002	14.12	14.39	13.95	14.37
2603	NYSE	TRP	Mon, Sep 23, 2002	14.15	14.23	13.96	14.17
2602	NYSE	TRP	Fri, Sep 20, 2002	14.15	14.21	14.02	14.21
2601	NYSE	TRP	Thu, Sep 19, 2002	14.21	14.28	14.08	14.11
2600	NYSE	TRP	Wed, Sep 18, 2002	14.24	14.38	14.17	14.29
2599	NYSE	TRP	Tue, Sep 17, 2002	14.34	14.53	14.30	14.31
2598	NYSE	TRP	Mon, Sep 16, 2002	14.29	14.37	14.16	14.34
2597	NYSE	TRP	Fri, Sep 13, 2002	14.24	14.37	14.22	14.29
2596	NYSE	TRP	Thu, Sep 12, 2002	14.43	14.43	14.17	14.24
2595	NYSE	TRP	Wed, Sep 11, 2002	14.41	14.51	14.41	14.45
2594	NYSE	TRP	Tue, Sep 10, 2002	14.49	14.65	14.44	14.48
2593	NYSE	TRP	Mon, Sep 9, 2002	14.59	14.59	14.45	14.52
2592	NYSE	TRP	Fri, Sep 6, 2002	14.66	14.71	14.56	14.59
2591	NYSE	TRP	Thu, Sep 5, 2002	14.62	14.70	14.62	14.66
2590	NYSE	TRP	Wed, Sep 4, 2002	14.65	14.77	14.61	14.71
2589	NYSE	TRP	Tue, Sep 3, 2002	14.80	14.80	14.64	14.73
2588	NYSE	TRP	Fri, Aug 30, 2002	14.76	14.86	14.70	14.84
2587	NYSE	TRP	Thu, Aug 29, 2002	14.64	14.79	14.56	14.76
2586	NYSE	TRP	Wed, Aug 28, 2002	14.58	14.76	14.49	14.68
2585	NYSE	TRP	Tue, Aug 27, 2002	14.70	14.73	14.59	14.63
2584	NYSE	TRP	Mon, Aug 26, 2002	14.56	14.75	14.46	14.74
2583	NYSE	TRP	Fri, Aug 23, 2002	14.75	14.78	14.51	14.51
2582	NYSE	TRP	Thu, Aug 22, 2002	14.68	14.79	14.68	14.78
2581	NYSE	TRP	Wed, Aug 21, 2002	14.69	14.77	14.63	14.65
2580	NYSE	TRP	Tue, Aug 20, 2002	14.62	14.70	14.60	14.69
2579	NYSE	TRP	Mon, Aug 19, 2002	14.64	14.69	14.53	14.59
2578	NYSE	TRP	Fri, Aug 16, 2002	14.59	14.73	14.58	14.63
2577	NYSE	TRP	Thu, Aug 15, 2002	14.75	14.77	14.49	14.55
2576	NYSE	TRP	Wed, Aug 14, 2002	14.52	14.72	14.36	14.72
2575	NYSE	TRP	Tue, Aug 13, 2002	14.43	14.59	14.24	14.58
2574	NYSE	TRP	Mon, Aug 12, 2002	14.48	14.48	14.13	14.43
2573	NYSE	TRP	Fri, Aug 9, 2002	14.58	14.71	14.50	14.50
2572	NYSE	TRP	Thu, Aug 8, 2002	14.54	14.61	14.41	14.52
2571	NYSE	TRP	Wed, Aug 7, 2002	14.52	14.59	14.28	14.59
2570	NYSE	TRP	Tue, Aug 6, 2002	14.11	14.58	14.11	14.50
2569	NYSE	TRP	Mon, Aug 5, 2002	14.29	14.30	14.05	14.08
2568	NYSE	TRP	Fri, Aug 2, 2002	14.25	14.31	14.15	14.25
2567	NYSE	TRP	Thu, Aug 1, 2002	14.19	14.31	13.95	14.22
2566	NYSE	TRP	Wed, Jul 31, 2002	13.81	14.37	13.81	14.27
2565	NYSE	TRP	Tue, Jul 30, 2002	13.70	13.88	13.66	13.87
2564	NYSE	TRP	Mon, Jul 29, 2002	13.74	13.74	13.74	13.74
2563	NYSE	TRP	Fri, Jul 26, 2002	13.78	13.97	13.49	13.75
2562	NYSE	TRP	Thu, Jul 25, 2002	13.83	13.92	13.45	13.81
2561	NYSE	TRP	Wed, Jul 24, 2002	13.00	13.75	12.91	13.75
2560	NYSE	TRP	Tue, Jul 23, 2002	13.41	13.74	13.36	13.41
2559	NYSE	TRP	Mon, Jul 22, 2002	13.50	13.89	13.35	13.49
2558	NYSE	TRP	Fri, Jul 19, 2002	14.42	14.42	14.17	14.17
2557	NYSE	TRP	Thu, Jul 18, 2002	14.50	14.64	14.31	14.40
2556	NYSE	TRP	Wed, Jul 17, 2002	14.21	14.79	14.21	14.50
2555	NYSE	TRP	Tue, Jul 16, 2002	14.28	14.36	14.16	14.27
2554	NYSE	TRP	Mon, Jul 15, 2002	14.55	14.55	13.85	14.26
2553	NYSE	TRP	Fri, Jul 12, 2002	14.88	14.99	14.46	14.55
2552	NYSE	TRP	Thu, Jul 11, 2002	15.12	15.21	14.88	14.95
2551	NYSE	TRP	Wed, Jul 10, 2002	15.36	15.51	15.27	15.27
2550	NYSE	TRP	Tue, Jul 9, 2002	15.29	15.53	15.29	15.49
2549	NYSE	TRP	Mon, Jul 8, 2002	15.25	15.29	15.18	15.23
2548	NYSE	TRP	Fri, Jul 5, 2002	15.34	15.34	15.21	15.33
2547	NYSE	TRP	Wed, Jul 3, 2002	15.08	15.40	15.07	15.35
2546	NYSE	TRP	Tue, Jul 2, 2002	15.22	15.27	15.02	15.13
2545	NYSE	TRP	Mon, Jul 1, 2002	15.27	15.44	15.20	15.40
2544	NYSE	TRP	Fri, Jun 28, 2002	15.25	15.40	15.08	15.32
2543	NYSE	TRP	Thu, Jun 27, 2002	15.29	15.39	15.19	15.34
2542	NYSE	TRP	Wed, Jun 26, 2002	15.12	15.37	14.96	15.29
2541	NYSE	TRP	Tue, Jun 25, 2002	14.94	15.27	14.94	15.23
2540	NYSE	TRP	Mon, Jun 24, 2002	15.15	15.15	14.89	14.95
2539	NYSE	TRP	Fri, Jun 21, 2002	15.06	15.24	15.02	15.21
2538	NYSE	TRP	Thu, Jun 20, 2002	15.07	15.22	15.07	15.19
2537	NYSE	TRP	Wed, Jun 19, 2002	14.90	15.13	14.90	15.00
2536	NYSE	TRP	Tue, Jun 18, 2002	14.98	15.16	14.97	15.04
2535	NYSE	TRP	Mon, Jun 17, 2002	14.94	15.06	14.82	14.97
2534	NYSE	TRP	Fri, Jun 14, 2002	14.79	14.87	14.69	14.87
2533	NYSE	TRP	Thu, Jun 13, 2002	15.15	15.15	14.88	14.90
2532	NYSE	TRP	Wed, Jun 12, 2002	15.13	15.33	15.11	15.18
2531	NYSE	TRP	Tue, Jun 11, 2002	15.27	15.44	15.16	15.19
2530	NYSE	TRP	Mon, Jun 10, 2002	15.18	15.32	15.18	15.21
2529	NYSE	TRP	Fri, Jun 7, 2002	14.92	15.27	14.91	15.26
2528	NYSE	TRP	Thu, Jun 6, 2002	14.86	14.93	14.63	14.92
2527	NYSE	TRP	Wed, Jun 5, 2002	14.68	14.88	14.41	14.88
2526	NYSE	TRP	Tue, Jun 4, 2002	14.55	14.71	14.49	14.70
2525	NYSE	TRP	Mon, Jun 3, 2002	15.02	15.02	14.59	14.62
2524	NYSE	TRP	Fri, May 31, 2002	14.91	15.11	14.72	15.09
2523	NYSE	TRP	Thu, May 30, 2002	15.05	15.12	14.87	14.87
2522	NYSE	TRP	Wed, May 29, 2002	15.30	15.31	15.03	15.10
2521	NYSE	TRP	Tue, May 28, 2002	15.46	15.53	15.20	15.27
2520	NYSE	TRP	Fri, May 24, 2002	15.47	15.49	15.27	15.35
2519	NYSE	TRP	Thu, May 23, 2002	15.48	15.56	15.40	15.54
2518	NYSE	TRP	Wed, May 22, 2002	15.45	15.51	15.44	15.48
2517	NYSE	TRP	Tue, May 21, 2002	15.30	15.45	15.25	15.45
2516	NYSE	TRP	Mon, May 20, 2002	15.30	15.33	15.01	15.10
2515	NYSE	TRP	Fri, May 17, 2002	15.21	15.31	15.18	15.27
2514	NYSE	TRP	Thu, May 16, 2002	14.91	15.18	14.91	15.18
2513	NYSE	TRP	Wed, May 15, 2002	14.69	15.03	14.69	14.86
2512	NYSE	TRP	Tue, May 14, 2002	14.87	14.87	14.71	14.72
2511	NYSE	TRP	Mon, May 13, 2002	15.04	15.07	14.91	15.05
2510	NYSE	TRP	Fri, May 10, 2002	15.05	15.20	14.97	15.16
2509	NYSE	TRP	Thu, May 9, 2002	14.77	15.02	14.77	14.99
2508	NYSE	TRP	Wed, May 8, 2002	15.05	15.05	14.75	14.77
2507	NYSE	TRP	Tue, May 7, 2002	15.00	15.12	14.92	15.12
2506	NYSE	TRP	Mon, May 6, 2002	14.72	15.20	14.72	15.00
2505	NYSE	TRP	Fri, May 3, 2002	14.69	14.73	14.63	14.72
2504	NYSE	TRP	Thu, May 2, 2002	14.64	14.73	14.60	14.63
2503	NYSE	TRP	Wed, May 1, 2002	14.55	14.64	14.46	14.59
2502	NYSE	TRP	Tue, Apr 30, 2002	14.40	14.52	14.32	14.48
2501	NYSE	TRP	Mon, Apr 29, 2002	14.43	14.53	14.36	14.52
2500	NYSE	TRP	Fri, Apr 26, 2002	14.32	14.56	14.26	14.51
2499	NYSE	TRP	Thu, Apr 25, 2002	14.15	14.40	14.15	14.30
2498	NYSE	TRP	Wed, Apr 24, 2002	14.26	14.27	14.11	14.11
2497	NYSE	TRP	Tue, Apr 23, 2002	14.64	14.64	14.25	14.29
2496	NYSE	TRP	Mon, Apr 22, 2002	14.29	14.65	14.29	14.65
2495	NYSE	TRP	Fri, Apr 19, 2002	13.75	14.33	13.70	14.21
2494	NYSE	TRP	Thu, Apr 18, 2002	13.84	13.84	13.63	13.69
2493	NYSE	TRP	Wed, Apr 17, 2002	13.93	13.94	13.79	13.83
2492	NYSE	TRP	Tue, Apr 16, 2002	14.00	14.00	13.83	13.92
2491	NYSE	TRP	Mon, Apr 15, 2002	13.92	13.98	13.81	13.97
2490	NYSE	TRP	Fri, Apr 12, 2002	13.81	14.02	13.81	13.98
2489	NYSE	TRP	Thu, Apr 11, 2002	13.93	13.93	13.73	13.81
2488	NYSE	TRP	Wed, Apr 10, 2002	13.79	13.92	13.79	13.84
2487	NYSE	TRP	Tue, Apr 9, 2002	13.92	13.92	13.64	13.79
2486	NYSE	TRP	Mon, Apr 8, 2002	13.96	13.96	13.85	13.93
2485	NYSE	TRP	Fri, Apr 5, 2002	13.88	14.03	13.88	13.92
2484	NYSE	TRP	Thu, Apr 4, 2002	13.84	13.96	13.82	13.89
2483	NYSE	TRP	Wed, Apr 3, 2002	13.68	13.93	13.68	13.87
2482	NYSE	TRP	Tue, Apr 2, 2002	13.71	13.71	13.50	13.68
2481	NYSE	TRP	Mon, Apr 1, 2002	13.60	13.77	13.49	13.65
2480	NYSE	TRP	Thu, Mar 28, 2002	13.69	13.69	13.48	13.60
2479	NYSE	TRP	Wed, Mar 27, 2002	13.77	13.77	13.66	13.71
2478	NYSE	TRP	Tue, Mar 26, 2002	13.77	13.81	13.66	13.71
2477	NYSE	TRP	Mon, Mar 25, 2002	13.97	13.97	13.73	13.91
2476	NYSE	TRP	Fri, Mar 22, 2002	14.06	14.06	13.92	13.99
2475	NYSE	TRP	Thu, Mar 21, 2002	14.30	14.30	13.87	14.01
2474	NYSE	TRP	Wed, Mar 20, 2002	14.27	14.31	14.20	14.21
2473	NYSE	TRP	Tue, Mar 19, 2002	14.18	14.31	14.11	14.30
2472	NYSE	TRP	Mon, Mar 18, 2002	13.88	14.22	13.88	14.17
2471	NYSE	TRP	Fri, Mar 15, 2002	13.86	13.89	13.71	13.89
2470	NYSE	TRP	Thu, Mar 14, 2002	13.84	13.85	13.74	13.84
2469	NYSE	TRP	Wed, Mar 13, 2002	13.83	13.84	13.69	13.80
2468	NYSE	TRP	Tue, Mar 12, 2002	13.78	13.88	13.78	13.82
2467	NYSE	TRP	Mon, Mar 11, 2002	13.39	13.83	13.39	13.78
2466	NYSE	TRP	Fri, Mar 8, 2002	13.70	13.70	13.37	13.41
2465	NYSE	TRP	Thu, Mar 7, 2002	13.70	13.73	13.62	13.73
2464	NYSE	TRP	Wed, Mar 6, 2002	13.58	13.90	13.28	13.66
2463	NYSE	TRP	Tue, Mar 5, 2002	14.31	14.39	13.53	13.61
2462	NYSE	TRP	Mon, Mar 4, 2002	14.20	14.35	14.20	14.33
2461	NYSE	TRP	Fri, Mar 1, 2002	13.86	14.24	13.83	14.16
2460	NYSE	TRP	Thu, Feb 28, 2002	13.69	13.98	13.69	13.86
2459	NYSE	TRP	Wed, Feb 27, 2002	13.37	13.74	13.34	13.66
2458	NYSE	TRP	Tue, Feb 26, 2002	13.32	13.37	13.24	13.37
2457	NYSE	TRP	Mon, Feb 25, 2002	13.36	13.44	13.28	13.33
2456	NYSE	TRP	Fri, Feb 22, 2002	13.46	13.51	13.37	13.37
2455	NYSE	TRP	Thu, Feb 21, 2002	13.50	13.53	13.43	13.49
2454	NYSE	TRP	Wed, Feb 20, 2002	13.48	13.51	13.34	13.51
2453	NYSE	TRP	Tue, Feb 19, 2002	13.33	13.48	13.30	13.48
2452	NYSE	TRP	Fri, Feb 15, 2002	13.29	13.35	13.28	13.35
2451	NYSE	TRP	Thu, Feb 14, 2002	13.12	13.25	13.12	13.23
2450	NYSE	TRP	Wed, Feb 13, 2002	13.01	13.16	13.01	13.15
2449	NYSE	TRP	Tue, Feb 12, 2002	13.00	13.10	12.99	12.99
2448	NYSE	TRP	Mon, Feb 11, 2002	13.16	13.24	13.04	13.05
2447	NYSE	TRP	Fri, Feb 8, 2002	12.92	13.18	12.92	13.06
2446	NYSE	TRP	Thu, Feb 7, 2002	12.93	12.97	12.81	12.97
2445	NYSE	TRP	Wed, Feb 6, 2002	12.78	12.94	12.75	12.93
2444	NYSE	TRP	Tue, Feb 5, 2002	12.88	12.89	12.75	12.81
2443	NYSE	TRP	Mon, Feb 4, 2002	12.92	13.00	12.67	12.81
2442	NYSE	TRP	Fri, Feb 1, 2002	12.90	12.97	12.77	12.94
2441	NYSE	TRP	Thu, Jan 31, 2002	12.64	12.96	12.64	12.92
2440	NYSE	TRP	Wed, Jan 30, 2002	12.56	12.71	12.56	12.66
2439	NYSE	TRP	Tue, Jan 29, 2002	12.48	12.53	12.35	12.46
2438	NYSE	TRP	Mon, Jan 28, 2002	12.19	12.28	12.10	12.24
2437	NYSE	TRP	Fri, Jan 25, 2002	12.03	12.16	12.02	12.12
2436	NYSE	TRP	Thu, Jan 24, 2002	12.30	12.44	12.06	12.13
2435	NYSE	TRP	Wed, Jan 23, 2002	12.18	12.40	12.18	12.33
2434	NYSE	TRP	Tue, Jan 22, 2002	12.15	12.28	12.15	12.20
2433	NYSE	TRP	Fri, Jan 18, 2002	12.07	12.19	12.04	12.10
2432	NYSE	TRP	Thu, Jan 17, 2002	12.15	12.15	12.04	12.04
2431	NYSE	TRP	Wed, Jan 16, 2002	12.29	12.29	12.13	12.17
2430	NYSE	TRP	Tue, Jan 15, 2002	12.11	12.30	12.11	12.30
2429	NYSE	TRP	Mon, Jan 14, 2002	12.08	12.20	12.04	12.15
2428	NYSE	TRP	Fri, Jan 11, 2002	12.04	12.20	12.00	12.00
2427	NYSE	TRP	Thu, Jan 10, 2002	12.15	12.15	11.89	12.06
2426	NYSE	TRP	Wed, Jan 9, 2002	12.39	12.46	12.22	12.22
2425	NYSE	TRP	Tue, Jan 8, 2002	12.37	12.44	12.31	12.43
2424	NYSE	TRP	Mon, Jan 7, 2002	12.38	12.41	12.28	12.38
2423	NYSE	TRP	Fri, Jan 4, 2002	12.26	12.39	12.20	12.38
2422	NYSE	TRP	Thu, Jan 3, 2002	12.26	12.37	12.23	12.27
2421	NYSE	TRP	Wed, Jan 2, 2002	12.46	12.46	12.17	12.27
2420	NYSE	TRP	Mon, Dec 31, 2001	12.45	12.51	12.41	12.51
2419	NYSE	TRP	Fri, Dec 28, 2001	12.40	12.50	12.30	12.46
2418	NYSE	TRP	Thu, Dec 27, 2001	12.34	12.47	12.34	12.42
2417	NYSE	TRP	Wed, Dec 26, 2001	12.40	12.50	12.38	12.49
2416	NYSE	TRP	Mon, Dec 24, 2001	12.42	12.45	12.28	12.45
2415	NYSE	TRP	Fri, Dec 21, 2001	12.50	12.57	12.41	12.54
2414	NYSE	TRP	Thu, Dec 20, 2001	12.67	12.67	12.42	12.48
2413	NYSE	TRP	Wed, Dec 19, 2001	12.40	12.63	12.39	12.63
2412	NYSE	TRP	Tue, Dec 18, 2001	12.41	12.50	12.36	12.50
2411	NYSE	TRP	Mon, Dec 17, 2001	12.25	12.41	12.24	12.40
2410	NYSE	TRP	Fri, Dec 14, 2001	12.27	12.40	12.27	12.30
2409	NYSE	TRP	Thu, Dec 13, 2001	12.41	12.47	12.28	12.32
2408	NYSE	TRP	Wed, Dec 12, 2001	12.30	12.47	12.30	12.45
2407	NYSE	TRP	Tue, Dec 11, 2001	12.34	12.35	12.18	12.20
2406	NYSE	TRP	Mon, Dec 10, 2001	12.18	12.30	12.13	12.25
2405	NYSE	TRP	Fri, Dec 7, 2001	12.00	12.24	11.89	12.21
2404	NYSE	TRP	Thu, Dec 6, 2001	12.27	12.27	12.00	12.10
2403	NYSE	TRP	Wed, Dec 5, 2001	12.48	12.48	12.16	12.26
2402	NYSE	TRP	Tue, Dec 4, 2001	12.54	12.63	12.47	12.55
2401	NYSE	TRP	Mon, Dec 3, 2001	12.60	12.68	12.45	12.45
2400	NYSE	TRP	Fri, Nov 30, 2001	12.80	12.86	12.63	12.66
2399	NYSE	TRP	Thu, Nov 29, 2001	12.62	12.84	12.59	12.80
2398	NYSE	TRP	Wed, Nov 28, 2001	12.67	12.68	12.53	12.58
2397	NYSE	TRP	Tue, Nov 27, 2001	12.65	12.72	12.56	12.61
2396	NYSE	TRP	Mon, Nov 26, 2001	12.48	12.72	12.48	12.60
2395	NYSE	TRP	Fri, Nov 23, 2001	12.48	12.60	12.48	12.56
2394	NYSE	TRP	Wed, Nov 21, 2001	12.42	12.48	12.30	12.42
2393	NYSE	TRP	Tue, Nov 20, 2001	12.57	12.62	12.50	12.52
2392	NYSE	TRP	Mon, Nov 19, 2001	12.59	12.79	12.57	12.67
2391	NYSE	TRP	Fri, Nov 16, 2001	12.40	12.62	12.36	12.62
2390	NYSE	TRP	Thu, Nov 15, 2001	12.43	12.59	12.35	12.50
2389	NYSE	TRP	Wed, Nov 14, 2001	12.68	12.72	12.46	12.47
2388	NYSE	TRP	Tue, Nov 13, 2001	12.63	12.83	12.63	12.71
2387	NYSE	TRP	Mon, Nov 12, 2001	12.65	12.65	12.40	12.59
2386	NYSE	TRP	Fri, Nov 9, 2001	12.45	12.65	12.43	12.60
2385	NYSE	TRP	Thu, Nov 8, 2001	12.62	12.80	12.36	12.43
2384	NYSE	TRP	Wed, Nov 7, 2001	12.87	12.91	12.54	12.63
2383	NYSE	TRP	Tue, Nov 6, 2001	13.04	13.04	12.80	12.92
2382	NYSE	TRP	Mon, Nov 5, 2001	13.04	13.08	12.87	13.08
2381	NYSE	TRP	Fri, Nov 2, 2001	13.00	13.05	12.74	13.02
2380	NYSE	TRP	Thu, Nov 1, 2001	12.95	13.09	12.69	13.05
2379	NYSE	TRP	Wed, Oct 31, 2001	12.79	13.11	12.79	13.05
2378	NYSE	TRP	Tue, Oct 30, 2001	12.37	12.95	12.31	12.81
2377	NYSE	TRP	Mon, Oct 29, 2001	12.40	12.46	12.24	12.37
2376	NYSE	TRP	Fri, Oct 26, 2001	12.68	12.70	12.24	12.44
2375	NYSE	TRP	Thu, Oct 25, 2001	12.74	12.78	12.57	12.69
2374	NYSE	TRP	Wed, Oct 24, 2001	13.08	13.08	12.77	12.81
2373	NYSE	TRP	Tue, Oct 23, 2001	13.28	13.32	13.04	13.14
2372	NYSE	TRP	Mon, Oct 22, 2001	13.05	13.28	12.98	13.21
2371	NYSE	TRP	Fri, Oct 19, 2001	13.05	13.11	13.00	13.06
2370	NYSE	TRP	Thu, Oct 18, 2001	13.15	13.17	13.06	13.14
2369	NYSE	TRP	Wed, Oct 17, 2001	13.30	13.30	13.13	13.18
2368	NYSE	TRP	Tue, Oct 16, 2001	13.19	13.40	13.19	13.27
2367	NYSE	TRP	Mon, Oct 15, 2001	13.15	13.23	13.07	13.18
2366	NYSE	TRP	Fri, Oct 12, 2001	13.08	13.12	12.95	13.11
2365	NYSE	TRP	Thu, Oct 11, 2001	12.91	13.14	12.89	13.03
2364	NYSE	TRP	Wed, Oct 10, 2001	12.87	13.04	12.84	12.91
2363	NYSE	TRP	Tue, Oct 9, 2001	13.01	13.01	12.71	12.90
2362	NYSE	TRP	Mon, Oct 8, 2001	13.00	13.09	12.85	13.05
2361	NYSE	TRP	Fri, Oct 5, 2001	12.91	13.02	12.82	12.97
2360	NYSE	TRP	Thu, Oct 4, 2001	13.02	13.07	12.88	12.90
2359	NYSE	TRP	Wed, Oct 3, 2001	12.98	13.01	12.87	12.97
2358	NYSE	TRP	Tue, Oct 2, 2001	12.88	13.21	12.76	12.98
2357	NYSE	TRP	Mon, Oct 1, 2001	12.94	12.94	12.70	12.88
2356	NYSE	TRP	Fri, Sep 28, 2001	13.10	13.29	12.83	12.84
2355	NYSE	TRP	Thu, Sep 27, 2001	12.96	13.10	12.83	13.07
2354	NYSE	TRP	Wed, Sep 26, 2001	12.95	12.98	12.87	12.94
2353	NYSE	TRP	Tue, Sep 25, 2001	13.13	13.19	13.01	13.08
2352	NYSE	TRP	Mon, Sep 24, 2001	13.09	13.20	12.91	13.15
2351	NYSE	TRP	Fri, Sep 21, 2001	12.82	13.41	12.80	12.99
2350	NYSE	TRP	Thu, Sep 20, 2001	12.77	12.81	12.68	12.72
2349	NYSE	TRP	Wed, Sep 19, 2001	12.73	12.96	12.67	12.82
2348	NYSE	TRP	Tue, Sep 18, 2001	12.61	12.80	12.57	12.73
2347	NYSE	TRP	Mon, Sep 17, 2001	12.50	12.70	12.44	12.69
2346	NYSE	TRP	Mon, Sep 10, 2001	12.57	12.61	12.52	12.60
2345	NYSE	TRP	Fri, Sep 7, 2001	12.75	12.75	12.55	12.58
2344	NYSE	TRP	Thu, Sep 6, 2001	12.75	12.82	12.72	12.77
2343	NYSE	TRP	Wed, Sep 5, 2001	12.77	12.83	12.71	12.77
2342	NYSE	TRP	Tue, Sep 4, 2001	12.58	12.90	12.58	12.75
2341	NYSE	TRP	Fri, Aug 31, 2001	12.65	12.85	12.65	12.66
2340	NYSE	TRP	Thu, Aug 30, 2001	12.58	12.74	12.54	12.74
2339	NYSE	TRP	Wed, Aug 29, 2001	12.83	12.99	12.63	12.67
2338	NYSE	TRP	Tue, Aug 28, 2001	12.64	12.80	12.64	12.78
2337	NYSE	TRP	Mon, Aug 27, 2001	12.77	12.77	12.64	12.68
2336	NYSE	TRP	Fri, Aug 24, 2001	12.73	12.85	12.66	12.80
2335	NYSE	TRP	Thu, Aug 23, 2001	12.80	12.81	12.71	12.77
2334	NYSE	TRP	Wed, Aug 22, 2001	12.75	12.83	12.72	12.77
2333	NYSE	TRP	Tue, Aug 21, 2001	12.73	12.79	12.66	12.79
2332	NYSE	TRP	Mon, Aug 20, 2001	12.66	12.90	12.60	12.80
2331	NYSE	TRP	Fri, Aug 17, 2001	12.70	12.81	12.62	12.62
2330	NYSE	TRP	Thu, Aug 16, 2001	12.75	12.76	12.65	12.76
2329	NYSE	TRP	Wed, Aug 15, 2001	13.03	13.03	12.69	12.78
2328	NYSE	TRP	Tue, Aug 14, 2001	12.56	13.11	12.56	13.01
2327	NYSE	TRP	Mon, Aug 13, 2001	12.61	12.72	12.61	12.63
2326	NYSE	TRP	Fri, Aug 10, 2001	12.67	12.68	12.55	12.62
2325	NYSE	TRP	Thu, Aug 9, 2001	12.54	12.70	12.54	12.63
2324	NYSE	TRP	Wed, Aug 8, 2001	12.68	12.80	12.58	12.58
2323	NYSE	TRP	Tue, Aug 7, 2001	12.68	12.71	12.56	12.67
2322	NYSE	TRP	Mon, Aug 6, 2001	12.69	12.74	12.51	12.74
2321	NYSE	TRP	Fri, Aug 3, 2001	12.52	12.65	12.52	12.63
2320	NYSE	TRP	Thu, Aug 2, 2001	12.55	12.64	12.46	12.60
2319	NYSE	TRP	Wed, Aug 1, 2001	12.37	12.52	12.31	12.50
2318	NYSE	TRP	Tue, Jul 31, 2001	12.49	12.50	12.41	12.44
2317	NYSE	TRP	Mon, Jul 30, 2001	12.38	12.49	12.38	12.49
2316	NYSE	TRP	Fri, Jul 27, 2001	12.40	12.41	12.27	12.38
2315	NYSE	TRP	Thu, Jul 26, 2001	12.28	12.45	12.23	12.41
2314	NYSE	TRP	Wed, Jul 25, 2001	12.24	12.31	12.17	12.28
2313	NYSE	TRP	Tue, Jul 24, 2001	12.30	12.40	12.20	12.24
2312	NYSE	TRP	Mon, Jul 23, 2001	12.33	12.34	12.26	12.33
2311	NYSE	TRP	Fri, Jul 20, 2001	12.33	12.34	12.24	12.34
2310	NYSE	TRP	Thu, Jul 19, 2001	12.44	12.45	12.30	12.35
2309	NYSE	TRP	Wed, Jul 18, 2001	12.36	12.50	12.36	12.47
2308	NYSE	TRP	Tue, Jul 17, 2001	12.17	12.46	12.17	12.44
2307	NYSE	TRP	Mon, Jul 16, 2001	12.30	12.33	12.18	12.26
2306	NYSE	TRP	Fri, Jul 13, 2001	12.30	12.35	12.21	12.32
2305	NYSE	TRP	Thu, Jul 12, 2001	12.30	12.40	12.28	12.32
2304	NYSE	TRP	Wed, Jul 11, 2001	12.36	12.37	12.25	12.30
2303	NYSE	TRP	Tue, Jul 10, 2001	12.37	12.45	12.31	12.41
2302	NYSE	TRP	Mon, Jul 9, 2001	12.35	12.42	12.29	12.39
2301	NYSE	TRP	Fri, Jul 6, 2001	12.27	12.36	12.26	12.35
2300	NYSE	TRP	Thu, Jul 5, 2001	12.34	12.34	12.28	12.32
2299	NYSE	TRP	Tue, Jul 3, 2001	12.31	12.38	12.17	12.32
2298	NYSE	TRP	Mon, Jul 2, 2001	12.33	12.42	12.25	12.30
2297	NYSE	TRP	Fri, Jun 29, 2001	12.25	12.36	12.11	12.33
2296	NYSE	TRP	Thu, Jun 28, 2001	12.42	12.42	12.14	12.22
2295	NYSE	TRP	Wed, Jun 27, 2001	12.43	12.51	12.33	12.46
2294	NYSE	TRP	Tue, Jun 26, 2001	12.49	12.53	12.44	12.49
2293	NYSE	TRP	Mon, Jun 25, 2001	12.56	12.68	12.54	12.59
2292	NYSE	TRP	Fri, Jun 22, 2001	12.51	12.61	12.46	12.60
2291	NYSE	TRP	Thu, Jun 21, 2001	12.37	12.54	12.37	12.53
2290	NYSE	TRP	Wed, Jun 20, 2001	12.22	12.39	12.22	12.36
2289	NYSE	TRP	Tue, Jun 19, 2001	12.33	12.38	12.14	12.22
2288	NYSE	TRP	Mon, Jun 18, 2001	12.18	12.40	12.18	12.32
2287	NYSE	TRP	Fri, Jun 15, 2001	12.15	12.34	12.11	12.18
2286	NYSE	TRP	Thu, Jun 14, 2001	12.31	12.31	12.06	12.14
2285	NYSE	TRP	Wed, Jun 13, 2001	12.43	12.48	12.33	12.37
2284	NYSE	TRP	Tue, Jun 12, 2001	12.17	12.43	12.11	12.43
2283	NYSE	TRP	Mon, Jun 11, 2001	12.16	12.26	12.16	12.16
2282	NYSE	TRP	Fri, Jun 8, 2001	11.99	12.19	11.92	12.19
2281	NYSE	TRP	Thu, Jun 7, 2001	12.00	12.09	11.96	11.97
2280	NYSE	TRP	Wed, Jun 6, 2001	12.10	12.11	12.05	12.07
2279	NYSE	TRP	Tue, Jun 5, 2001	12.05	12.21	12.01	12.09
2278	NYSE	TRP	Mon, Jun 4, 2001	12.05	12.07	11.98	12.00
2277	NYSE	TRP	Fri, Jun 1, 2001	12.06	12.14	11.94	11.99
2276	NYSE	TRP	Thu, May 31, 2001	11.97	12.09	11.88	11.98
2275	NYSE	TRP	Wed, May 30, 2001	11.81	11.89	11.77	11.87
2274	NYSE	TRP	Tue, May 29, 2001	11.84	11.89	11.75	11.85
2273	NYSE	TRP	Fri, May 25, 2001	12.07	12.07	11.76	11.79
2272	NYSE	TRP	Thu, May 24, 2001	12.03	12.09	11.97	12.00
2271	NYSE	TRP	Wed, May 23, 2001	12.13	12.15	11.95	11.99
2270	NYSE	TRP	Tue, May 22, 2001	12.25	12.25	12.09	12.12
2269	NYSE	TRP	Mon, May 21, 2001	12.20	12.43	12.20	12.38
2268	NYSE	TRP	Fri, May 18, 2001	12.17	12.27	12.14	12.17
2267	NYSE	TRP	Thu, May 17, 2001	12.09	12.20	12.09	12.13
2266	NYSE	TRP	Wed, May 16, 2001	11.91	12.14	11.87	12.08
2265	NYSE	TRP	Tue, May 15, 2001	11.89	11.95	11.80	11.95
2264	NYSE	TRP	Mon, May 14, 2001	11.80	11.95	11.80	11.92
2263	NYSE	TRP	Fri, May 11, 2001	11.87	11.92	11.70	11.91
2262	NYSE	TRP	Thu, May 10, 2001	11.69	11.91	11.65	11.88
2261	NYSE	TRP	Wed, May 9, 2001	11.39	11.67	11.39	11.64
2260	NYSE	TRP	Tue, May 8, 2001	11.58	11.58	11.32	11.38
2259	NYSE	TRP	Mon, May 7, 2001	11.74	11.77	11.59	11.59
2258	NYSE	TRP	Fri, May 4, 2001	11.85	11.86	11.76	11.79
2257	NYSE	TRP	Thu, May 3, 2001	11.79	11.82	11.64	11.75
2256	NYSE	TRP	Wed, May 2, 2001	11.72	11.94	11.72	11.76
2255	NYSE	TRP	Tue, May 1, 2001	11.79	11.79	11.63	11.73
2254	NYSE	TRP	Mon, Apr 30, 2001	12.09	12.09	11.76	11.83
2253	NYSE	TRP	Fri, Apr 27, 2001	12.10	12.14	11.98	12.00
2252	NYSE	TRP	Thu, Apr 26, 2001	12.24	12.24	12.07	12.07
2251	NYSE	TRP	Wed, Apr 25, 2001	11.97	12.30	11.97	12.19
2250	NYSE	TRP	Tue, Apr 24, 2001	11.88	11.95	11.81	11.87
2249	NYSE	TRP	Mon, Apr 23, 2001	11.83	11.89	11.74	11.83
2248	NYSE	TRP	Fri, Apr 20, 2001	11.71	11.76	11.66	11.74
2247	NYSE	TRP	Thu, Apr 19, 2001	11.62	11.81	11.57	11.75
2246	NYSE	TRP	Wed, Apr 18, 2001	11.46	11.71	11.42	11.54
2245	NYSE	TRP	Tue, Apr 17, 2001	11.60	11.80	11.53	11.56
2244	NYSE	TRP	Mon, Apr 16, 2001	11.41	11.59	11.41	11.59
2243	NYSE	TRP	Thu, Apr 12, 2001	11.43	11.53	11.38	11.45
2242	NYSE	TRP	Wed, Apr 11, 2001	11.69	11.75	11.45	11.46
2241	NYSE	TRP	Tue, Apr 10, 2001	12.00	12.00	11.64	11.78
2240	NYSE	TRP	Mon, Apr 9, 2001	11.92	11.95	11.80	11.95
2239	NYSE	TRP	Fri, Apr 6, 2001	11.85	11.98	11.85	11.87
2238	NYSE	TRP	Thu, Apr 5, 2001	11.90	11.94	11.84	11.89
2237	NYSE	TRP	Wed, Apr 4, 2001	12.05	12.14	11.95	12.00
2236	NYSE	TRP	Tue, Apr 3, 2001	12.23	12.23	12.01	12.05
2235	NYSE	TRP	Mon, Apr 2, 2001	12.23	12.29	12.15	12.26
2234	NYSE	TRP	Fri, Mar 30, 2001	12.12	12.25	12.12	12.23
2233	NYSE	TRP	Thu, Mar 29, 2001	12.00	12.21	11.99	12.06
2232	NYSE	TRP	Wed, Mar 28, 2001	11.78	12.11	11.64	12.10
2231	NYSE	TRP	Tue, Mar 27, 2001	11.88	12.00	11.81	11.87
2230	NYSE	TRP	Mon, Mar 26, 2001	11.90	12.01	11.88	11.96
2229	NYSE	TRP	Fri, Mar 23, 2001	11.95	11.95	11.75	11.95
2228	NYSE	TRP	Thu, Mar 22, 2001	11.97	12.09	11.80	11.99
2227	NYSE	TRP	Wed, Mar 21, 2001	12.21	12.21	11.92	12.06
2226	NYSE	TRP	Tue, Mar 20, 2001	12.44	12.47	12.31	12.31
2225	NYSE	TRP	Mon, Mar 19, 2001	12.35	12.40	12.21	12.38
2224	NYSE	TRP	Fri, Mar 16, 2001	12.08	12.48	12.07	12.35
2223	NYSE	TRP	Thu, Mar 15, 2001	12.09	12.18	12.04	12.18
2222	NYSE	TRP	Wed, Mar 14, 2001	12.12	12.20	12.02	12.08
2221	NYSE	TRP	Tue, Mar 13, 2001	12.03	12.16	11.98	12.16
2220	NYSE	TRP	Mon, Mar 12, 2001	11.99	12.17	11.99	12.08
2219	NYSE	TRP	Fri, Mar 9, 2001	11.76	12.22	11.73	12.09
2218	NYSE	TRP	Thu, Mar 8, 2001	11.95	12.03	11.74	11.83
2217	NYSE	TRP	Wed, Mar 7, 2001	12.00	12.02	11.84	11.98
2216	NYSE	TRP	Tue, Mar 6, 2001	12.25	12.25	11.96	12.04
2215	NYSE	TRP	Mon, Mar 5, 2001	12.18	12.24	12.00	12.19
2214	NYSE	TRP	Fri, Mar 2, 2001	12.09	12.27	11.93	12.11
2213	NYSE	TRP	Thu, Mar 1, 2001	12.08	12.38	12.00	12.15
2212	NYSE	TRP	Wed, Feb 28, 2001	11.80	12.18	11.80	12.18
2211	NYSE	TRP	Tue, Feb 27, 2001	11.75	11.93	11.71	11.80
2210	NYSE	TRP	Mon, Feb 26, 2001	11.70	11.87	11.65	11.77
2209	NYSE	TRP	Fri, Feb 23, 2001	11.72	11.72	11.52	11.65
2208	NYSE	TRP	Thu, Feb 22, 2001	11.25	11.67	11.25	11.66
2207	NYSE	TRP	Wed, Feb 21, 2001	11.49	11.52	11.19	11.22
2206	NYSE	TRP	Tue, Feb 20, 2001	11.29	11.53	11.29	11.52
2205	NYSE	TRP	Fri, Feb 16, 2001	11.10	11.44	11.10	11.27
2204	NYSE	TRP	Thu, Feb 15, 2001	11.32	11.35	11.07	11.19
2203	NYSE	TRP	Wed, Feb 14, 2001	11.26	11.38	11.26	11.36
2202	NYSE	TRP	Tue, Feb 13, 2001	11.25	11.37	11.10	11.23
2201	NYSE	TRP	Mon, Feb 12, 2001	11.17	11.31	11.03	11.31
2200	NYSE	TRP	Fri, Feb 9, 2001	11.19	11.23	11.11	11.21
2199	NYSE	TRP	Thu, Feb 8, 2001	11.23	11.28	11.14	11.19
2198	NYSE	TRP	Wed, Feb 7, 2001	11.25	11.30	11.16	11.27
2197	NYSE	TRP	Tue, Feb 6, 2001	11.24	11.31	11.19	11.21
2196	NYSE	TRP	Mon, Feb 5, 2001	11.19	11.26	11.18	11.18
2195	NYSE	TRP	Fri, Feb 2, 2001	11.10	11.28	11.04	11.16
2194	NYSE	TRP	Thu, Feb 1, 2001	10.81	11.15	10.81	11.07
2193	NYSE	TRP	Wed, Jan 31, 2001	11.18	11.25	10.72	10.72
2192	NYSE	TRP	Tue, Jan 30, 2001	10.68	11.19	10.55	11.10
2191	NYSE	TRP	Mon, Jan 29, 2001	10.76	10.78	10.60	10.69
2190	NYSE	TRP	Fri, Jan 26, 2001	10.56	10.75	10.50	10.69
2189	NYSE	TRP	Thu, Jan 25, 2001	10.50	10.63	10.50	10.56
2188	NYSE	TRP	Wed, Jan 24, 2001	10.75	10.75	10.50	10.50
2187	NYSE	TRP	Tue, Jan 23, 2001	10.38	10.69	10.38	10.69
2186	NYSE	TRP	Mon, Jan 22, 2001	10.38	10.50	10.31	10.38
2185	NYSE	TRP	Fri, Jan 19, 2001	9.94	10.31	9.88	10.31
2184	NYSE	TRP	Thu, Jan 18, 2001	10.38	10.38	9.94	9.94
2183	NYSE	TRP	Wed, Jan 17, 2001	10.38	10.50	10.31	10.38
2182	NYSE	TRP	Tue, Jan 16, 2001	10.38	10.50	10.38	10.44
2181	NYSE	TRP	Fri, Jan 12, 2001	10.56	10.56	10.25	10.38
2180	NYSE	TRP	Thu, Jan 11, 2001	10.88	10.88	10.50	10.56
2179	NYSE	TRP	Wed, Jan 10, 2001	11.00	11.00	10.69	10.75
2178	NYSE	TRP	Tue, Jan 9, 2001	10.75	11.06	10.75	10.94
2177	NYSE	TRP	Mon, Jan 8, 2001	10.75	10.81	10.56	10.81
2176	NYSE	TRP	Fri, Jan 5, 2001	10.69	10.75	10.44	10.69
2175	NYSE	TRP	Thu, Jan 4, 2001	11.13	11.13	10.44	10.75
2174	NYSE	TRP	Wed, Jan 3, 2001	11.44	11.56	11.13	11.13
2173	NYSE	TRP	Tue, Jan 2, 2001	11.38	11.69	11.38	11.50
2172	NYSE	TRP	Fri, Dec 29, 2000	11.00	11.50	11.00	11.50
2171	NYSE	TRP	Thu, Dec 28, 2000	10.75	11.06	10.75	11.06
2170	NYSE	TRP	Wed, Dec 27, 2000	10.88	11.00	10.69	10.69
2169	NYSE	TRP	Tue, Dec 26, 2000	10.94	11.13	10.88	10.88
2168	NYSE	TRP	Fri, Dec 22, 2000	11.31	11.31	10.88	10.94
2167	NYSE	TRP	Thu, Dec 21, 2000	11.25	11.38	11.25	11.25
2166	NYSE	TRP	Wed, Dec 20, 2000	11.00	11.25	11.00	11.19
2165	NYSE	TRP	Tue, Dec 19, 2000	10.88	11.19	10.88	11.13
2164	NYSE	TRP	Mon, Dec 18, 2000	11.19	11.19	10.88	10.88
2163	NYSE	TRP	Fri, Dec 15, 2000	11.06	11.19	10.94	11.19
2162	NYSE	TRP	Thu, Dec 14, 2000	10.69	11.38	10.69	11.06
2161	NYSE	TRP	Wed, Dec 13, 2000	10.50	10.75	10.50	10.69
2160	NYSE	TRP	Tue, Dec 12, 2000	10.38	10.63	10.38	10.44
2159	NYSE	TRP	Mon, Dec 11, 2000	10.44	10.81	10.31	10.44
2158	NYSE	TRP	Fri, Dec 8, 2000	10.06	10.50	10.06	10.50
2157	NYSE	TRP	Thu, Dec 7, 2000	9.81	10.06	9.75	10.06
2156	NYSE	TRP	Wed, Dec 6, 2000	9.88	10.00	9.75	9.75
2155	NYSE	TRP	Tue, Dec 5, 2000	9.88	10.00	9.81	9.94
2154	NYSE	TRP	Mon, Dec 4, 2000	9.69	9.88	9.69	9.88
2153	NYSE	TRP	Fri, Dec 1, 2000	10.06	10.06	9.75	9.81
2152	NYSE	TRP	Thu, Nov 30, 2000	10.13	10.13	10.00	10.06
2151	NYSE	TRP	Wed, Nov 29, 2000	9.75	10.19	9.75	10.13
2150	NYSE	TRP	Tue, Nov 28, 2000	9.69	9.81	9.69	9.75
2149	NYSE	TRP	Mon, Nov 27, 2000	9.69	9.75	9.56	9.63
2148	NYSE	TRP	Fri, Nov 24, 2000	9.50	9.69	9.50	9.69
2147	NYSE	TRP	Wed, Nov 22, 2000	9.50	9.56	9.31	9.44
2146	NYSE	TRP	Tue, Nov 21, 2000	9.56	9.56	9.44	9.50
2145	NYSE	TRP	Mon, Nov 20, 2000	9.50	9.56	9.44	9.50
2144	NYSE	TRP	Fri, Nov 17, 2000	9.50	9.56	9.50	9.56
2143	NYSE	TRP	Thu, Nov 16, 2000	9.56	9.63	9.50	9.56
2142	NYSE	TRP	Wed, Nov 15, 2000	9.50	9.69	9.50	9.56
2141	NYSE	TRP	Tue, Nov 14, 2000	9.56	9.75	9.56	9.63
2140	NYSE	TRP	Mon, Nov 13, 2000	9.50	9.56	9.38	9.50
2139	NYSE	TRP	Fri, Nov 10, 2000	9.56	9.69	9.50	9.50
2138	NYSE	TRP	Thu, Nov 9, 2000	9.63	9.75	9.63	9.63
2137	NYSE	TRP	Wed, Nov 8, 2000	9.75	9.81	9.69	9.69
2136	NYSE	TRP	Tue, Nov 7, 2000	9.63	9.81	9.63	9.75
2135	NYSE	TRP	Mon, Nov 6, 2000	9.88	9.94	9.69	9.69
2134	NYSE	TRP	Fri, Nov 3, 2000	9.88	9.94	9.81	9.81
2133	NYSE	TRP	Thu, Nov 2, 2000	9.69	9.94	9.69	9.94
2132	NYSE	TRP	Wed, Nov 1, 2000	9.50	9.88	9.50	9.69
2131	NYSE	TRP	Tue, Oct 31, 2000	9.44	9.56	9.38	9.50
2130	NYSE	TRP	Mon, Oct 30, 2000	9.25	9.94	9.25	9.44
2129	NYSE	TRP	Fri, Oct 27, 2000	9.38	9.38	9.19	9.31
2128	NYSE	TRP	Thu, Oct 26, 2000	9.25	9.38	9.19	9.31
2127	NYSE	TRP	Wed, Oct 25, 2000	9.13	9.25	9.06	9.25
2126	NYSE	TRP	Tue, Oct 24, 2000	9.00	9.31	9.00	9.19
2125	NYSE	TRP	Mon, Oct 23, 2000	8.69	9.00	8.69	8.94
2124	NYSE	TRP	Fri, Oct 20, 2000	8.88	8.88	8.69	8.69
2123	NYSE	TRP	Thu, Oct 19, 2000	8.94	8.94	8.81	8.88
2122	NYSE	TRP	Wed, Oct 18, 2000	8.75	8.94	8.75	8.88
2121	NYSE	TRP	Tue, Oct 17, 2000	8.88	8.94	8.81	8.81
2120	NYSE	TRP	Mon, Oct 16, 2000	9.00	9.00	8.88	8.94
2119	NYSE	TRP	Fri, Oct 13, 2000	9.00	9.13	8.94	9.00
2118	NYSE	TRP	Thu, Oct 12, 2000	9.19	9.19	8.94	9.00
2117	NYSE	TRP	Wed, Oct 11, 2000	9.06	9.25	9.06	9.06
2116	NYSE	TRP	Tue, Oct 10, 2000	9.13	9.19	9.13	9.13
2115	NYSE	TRP	Mon, Oct 9, 2000	9.25	9.25	9.00	9.00
2114	NYSE	TRP	Fri, Oct 6, 2000	9.19	9.31	9.19	9.25
2113	NYSE	TRP	Thu, Oct 5, 2000	9.38	9.38	9.19	9.19
2112	NYSE	TRP	Wed, Oct 4, 2000	9.38	9.38	9.25	9.38
2111	NYSE	TRP	Tue, Oct 3, 2000	9.25	9.31	9.25	9.31
2110	NYSE	TRP	Mon, Oct 2, 2000	9.38	9.44	9.19	9.31
2109	NYSE	TRP	Fri, Sep 29, 2000	9.44	9.44	9.31	9.31
2108	NYSE	TRP	Thu, Sep 28, 2000	9.19	9.44	9.19	9.38
2107	NYSE	TRP	Wed, Sep 27, 2000	9.19	9.31	9.19	9.31
2106	NYSE	TRP	Tue, Sep 26, 2000	9.19	9.38	9.19	9.38
2105	NYSE	TRP	Mon, Sep 25, 2000	9.25	9.38	9.19	9.19
2104	NYSE	TRP	Fri, Sep 22, 2000	9.19	9.31	9.19	9.25
2103	NYSE	TRP	Thu, Sep 21, 2000	9.19	9.38	9.19	9.25
2102	NYSE	TRP	Wed, Sep 20, 2000	9.31	9.38	9.25	9.31
2101	NYSE	TRP	Tue, Sep 19, 2000	9.25	9.25	9.19	9.25
2100	NYSE	TRP	Mon, Sep 18, 2000	9.19	9.25	9.13	9.19
2099	NYSE	TRP	Fri, Sep 15, 2000	9.31	9.38	9.19	9.31
2098	NYSE	TRP	Thu, Sep 14, 2000	9.38	9.44	9.25	9.25
2097	NYSE	TRP	Wed, Sep 13, 2000	9.50	9.50	9.38	9.44
2096	NYSE	TRP	Tue, Sep 12, 2000	9.69	9.75	9.44	9.44
2095	NYSE	TRP	Mon, Sep 11, 2000	9.38	9.56	9.25	9.56
2094	NYSE	TRP	Fri, Sep 8, 2000	9.31	9.44	9.25	9.38
2093	NYSE	TRP	Thu, Sep 7, 2000	9.75	9.75	9.31	9.44
2092	NYSE	TRP	Wed, Sep 6, 2000	9.88	9.88	9.69	9.69
2091	NYSE	TRP	Tue, Sep 5, 2000	9.81	9.94	9.75	9.88
2090	NYSE	TRP	Fri, Sep 1, 2000	9.81	9.81	9.69	9.81
2089	NYSE	TRP	Thu, Aug 31, 2000	9.75	9.81	9.69	9.81
2088	NYSE	TRP	Wed, Aug 30, 2000	9.75	9.81	9.56	9.63
2087	NYSE	TRP	Tue, Aug 29, 2000	9.56	9.75	9.56	9.75
2086	NYSE	TRP	Mon, Aug 28, 2000	9.44	9.69	9.44	9.69
2085	NYSE	TRP	Fri, Aug 25, 2000	9.38	9.44	9.38	9.44
2084	NYSE	TRP	Thu, Aug 24, 2000	9.13	9.25	9.13	9.25
2083	NYSE	TRP	Wed, Aug 23, 2000	9.00	9.13	9.00	9.06
2082	NYSE	TRP	Tue, Aug 22, 2000	9.38	9.38	9.06	9.13
2081	NYSE	TRP	Mon, Aug 21, 2000	9.50	9.50	9.31	9.38
2080	NYSE	TRP	Fri, Aug 18, 2000	9.56	9.63	9.31	9.44
2079	NYSE	TRP	Thu, Aug 17, 2000	9.19	9.50	9.13	9.44
2078	NYSE	TRP	Wed, Aug 16, 2000	9.13	9.19	9.06	9.19
2077	NYSE	TRP	Tue, Aug 15, 2000	9.06	9.19	9.00	9.13
2076	NYSE	TRP	Mon, Aug 14, 2000	9.06	9.13	8.94	9.06
2075	NYSE	TRP	Fri, Aug 11, 2000	9.13	9.19	8.94	9.00
2074	NYSE	TRP	Thu, Aug 10, 2000	9.25	9.31	8.94	9.06
2073	NYSE	TRP	Wed, Aug 9, 2000	9.13	9.38	9.13	9.19
2072	NYSE	TRP	Tue, Aug 8, 2000	8.88	9.19	8.81	9.00
2071	NYSE	TRP	Mon, Aug 7, 2000	8.81	8.94	8.81	8.94
2070	NYSE	TRP	Fri, Aug 4, 2000	8.31	8.75	8.25	8.69
2069	NYSE	TRP	Thu, Aug 3, 2000	8.00	8.50	8.00	8.19
2068	NYSE	TRP	Wed, Aug 2, 2000	7.69	7.88	7.69	7.81
2067	NYSE	TRP	Tue, Aug 1, 2000	7.75	7.81	7.63	7.69
2066	NYSE	TRP	Mon, Jul 31, 2000	7.81	7.88	7.69	7.69
2065	NYSE	TRP	Fri, Jul 28, 2000	7.94	7.94	7.81	7.81
2064	NYSE	TRP	Thu, Jul 27, 2000	7.88	7.94	7.81	7.88
2063	NYSE	TRP	Wed, Jul 26, 2000	7.75	7.88	7.69	7.88
2062	NYSE	TRP	Tue, Jul 25, 2000	7.81	7.88	7.69	7.75
2061	NYSE	TRP	Mon, Jul 24, 2000	7.75	7.81	7.69	7.81
2060	NYSE	TRP	Fri, Jul 21, 2000	7.69	7.75	7.63	7.69
2059	NYSE	TRP	Thu, Jul 20, 2000	7.63	7.75	7.56	7.63
2058	NYSE	TRP	Wed, Jul 19, 2000	7.75	7.75	7.63	7.63
2057	NYSE	TRP	Tue, Jul 18, 2000	7.81	7.88	7.63	7.69
2056	NYSE	TRP	Mon, Jul 17, 2000	7.88	7.94	7.75	7.81
2055	NYSE	TRP	Fri, Jul 14, 2000	7.88	7.88	7.75	7.81
2054	NYSE	TRP	Thu, Jul 13, 2000	7.75	7.88	7.75	7.88
2053	NYSE	TRP	Wed, Jul 12, 2000	7.69	7.81	7.69	7.75
2052	NYSE	TRP	Tue, Jul 11, 2000	7.69	7.81	7.69	7.69
2051	NYSE	TRP	Mon, Jul 10, 2000	7.75	7.81	7.69	7.69
2050	NYSE	TRP	Fri, Jul 7, 2000	7.94	7.94	7.69	7.75
2049	NYSE	TRP	Thu, Jul 6, 2000	7.75	8.06	7.75	7.94
2048	NYSE	TRP	Wed, Jul 5, 2000	7.63	7.88	7.63	7.88
2047	NYSE	TRP	Mon, Jul 3, 2000	7.63	7.81	7.56	7.75
2046	NYSE	TRP	Fri, Jun 30, 2000	7.75	7.75	7.63	7.63
2045	NYSE	TRP	Thu, Jun 29, 2000	7.94	7.94	7.69	7.69
2044	NYSE	TRP	Wed, Jun 28, 2000	7.94	8.00	7.88	7.94
2043	NYSE	TRP	Tue, Jun 27, 2000	8.00	8.06	7.94	8.00
2042	NYSE	TRP	Mon, Jun 26, 2000	7.94	8.13	7.88	8.00
2041	NYSE	TRP	Fri, Jun 23, 2000	8.00	8.00	7.88	7.88
2040	NYSE	TRP	Thu, Jun 22, 2000	7.94	8.00	7.88	7.94
2039	NYSE	TRP	Wed, Jun 21, 2000	8.00	8.00	7.88	7.94
2038	NYSE	TRP	Tue, Jun 20, 2000	8.00	8.00	7.94	7.94
2037	NYSE	TRP	Mon, Jun 19, 2000	7.94	8.00	7.81	8.00
2036	NYSE	TRP	Fri, Jun 16, 2000	7.81	8.00	7.81	7.94
2035	NYSE	TRP	Thu, Jun 15, 2000	7.81	7.88	7.81	7.81
2034	NYSE	TRP	Wed, Jun 14, 2000	7.75	7.94	7.75	7.88
2033	NYSE	TRP	Tue, Jun 13, 2000	8.00	8.00	7.69	7.75
2032	NYSE	TRP	Mon, Jun 12, 2000	8.00	8.06	7.88	7.94
2031	NYSE	TRP	Fri, Jun 9, 2000	8.00	8.06	7.94	8.00
2030	NYSE	TRP	Thu, Jun 8, 2000	8.00	8.00	7.88	8.00
2029	NYSE	TRP	Wed, Jun 7, 2000	8.00	8.00	7.94	8.00
2028	NYSE	TRP	Tue, Jun 6, 2000	8.00	8.13	7.94	8.00
2027	NYSE	TRP	Mon, Jun 5, 2000	8.06	8.13	7.94	7.94
2026	NYSE	TRP	Fri, Jun 2, 2000	8.06	8.13	7.94	8.00
2025	NYSE	TRP	Thu, Jun 1, 2000	7.81	8.13	7.75	8.06
2024	NYSE	TRP	Wed, May 31, 2000	7.75	7.94	7.75	7.81
2023	NYSE	TRP	Tue, May 30, 2000	7.81	7.81	7.69	7.75
2022	NYSE	TRP	Fri, May 26, 2000	7.56	7.88	7.56	7.81
2021	NYSE	TRP	Thu, May 25, 2000	7.69	7.69	7.50	7.56
2020	NYSE	TRP	Wed, May 24, 2000	7.44	7.69	7.44	7.56
2019	NYSE	TRP	Tue, May 23, 2000	7.38	7.50	7.31	7.44
2018	NYSE	TRP	Mon, May 22, 2000	7.31	7.38	7.06	7.25
2017	NYSE	TRP	Fri, May 19, 2000	7.44	7.50	7.25	7.44
2016	NYSE	TRP	Thu, May 18, 2000	7.63	7.63	7.38	7.44
2015	NYSE	TRP	Wed, May 17, 2000	7.19	7.81	7.13	7.63
2014	NYSE	TRP	Tue, May 16, 2000	7.13	7.38	7.13	7.25
2013	NYSE	TRP	Mon, May 15, 2000	7.00	7.13	6.88	7.13
2012	NYSE	TRP	Fri, May 12, 2000	7.00	7.00	6.88	6.94
2011	NYSE	TRP	Thu, May 11, 2000	6.94	7.00	6.88	7.00
2010	NYSE	TRP	Wed, May 10, 2000	6.94	6.94	6.81	6.81
2009	NYSE	TRP	Tue, May 9, 2000	6.94	7.00	6.81	6.88
2008	NYSE	TRP	Mon, May 8, 2000	6.88	6.94	6.75	6.81
2007	NYSE	TRP	Fri, May 5, 2000	7.00	7.00	6.88	6.88
2006	NYSE	TRP	Thu, May 4, 2000	7.06	7.13	7.00	7.00
2005	NYSE	TRP	Wed, May 3, 2000	7.06	7.19	7.00	7.00
2004	NYSE	TRP	Tue, May 2, 2000	7.06	7.13	7.00	7.06
2003	NYSE	TRP	Mon, May 1, 2000	7.25	7.25	7.00	7.13
2002	NYSE	TRP	Fri, Apr 28, 2000	7.31	7.31	7.06	7.13
2001	NYSE	TRP	Thu, Apr 27, 2000	7.25	7.25	7.19	7.19
2000	NYSE	TRP	Wed, Apr 26, 2000	7.31	7.31	7.25	7.31
1999	NYSE	TRP	Tue, Apr 25, 2000	7.38	7.44	7.31	7.31
1998	NYSE	TRP	Mon, Apr 24, 2000	7.50	7.50	7.31	7.44
1997	NYSE	TRP	Thu, Apr 20, 2000	7.38	7.56	7.38	7.50
1996	NYSE	TRP	Wed, Apr 19, 2000	7.38	7.56	7.25	7.50
1995	NYSE	TRP	Tue, Apr 18, 2000	7.31	7.44	7.25	7.25
1994	NYSE	TRP	Mon, Apr 17, 2000	7.50	7.50	7.25	7.31
1993	NYSE	TRP	Fri, Apr 14, 2000	7.63	7.75	7.38	7.50
1992	NYSE	TRP	Thu, Apr 13, 2000	7.56	7.63	7.44	7.56
1991	NYSE	TRP	Wed, Apr 12, 2000	7.31	7.44	7.31	7.44
1990	NYSE	TRP	Tue, Apr 11, 2000	7.50	7.50	7.25	7.31
1989	NYSE	TRP	Mon, Apr 10, 2000	7.38	7.44	7.31	7.44
1988	NYSE	TRP	Fri, Apr 7, 2000	7.50	7.50	7.31	7.38
1987	NYSE	TRP	Thu, Apr 6, 2000	7.50	7.56	7.38	7.50
1986	NYSE	TRP	Wed, Apr 5, 2000	7.50	7.56	7.38	7.50
1985	NYSE	TRP	Tue, Apr 4, 2000	7.50	7.56	7.31	7.50
1984	NYSE	TRP	Mon, Apr 3, 2000	7.44	7.56	7.38	7.56
1983	NYSE	TRP	Fri, Mar 31, 2000	7.44	7.63	7.31	7.56
1982	NYSE	TRP	Thu, Mar 30, 2000	7.56	7.63	7.44	7.44
1981	NYSE	TRP	Wed, Mar 29, 2000	7.63	7.69	7.50	7.56
1980	NYSE	TRP	Tue, Mar 28, 2000	7.75	7.75	7.56	7.69
1979	NYSE	TRP	Mon, Mar 27, 2000	7.88	7.88	7.69	7.75
1978	NYSE	TRP	Fri, Mar 24, 2000	7.94	7.94	7.69	7.81
1977	NYSE	TRP	Thu, Mar 23, 2000	7.94	8.00	7.75	7.88
1976	NYSE	TRP	Wed, Mar 22, 2000	8.06	8.06	7.88	7.94
1975	NYSE	TRP	Tue, Mar 21, 2000	8.00	8.06	7.94	8.06
1974	NYSE	TRP	Mon, Mar 20, 2000	7.94	8.13	7.81	8.00
1973	NYSE	TRP	Fri, Mar 17, 2000	8.00	8.31	7.88	7.88
1972	NYSE	TRP	Thu, Mar 16, 2000	7.75	7.94	7.69	7.88
1971	NYSE	TRP	Wed, Mar 15, 2000	8.00	8.00	7.50	7.69
1970	NYSE	TRP	Tue, Mar 14, 2000	7.75	8.06	7.69	8.00
1969	NYSE	TRP	Mon, Mar 13, 2000	7.56	7.81	7.56	7.81
1968	NYSE	TRP	Fri, Mar 10, 2000	7.56	7.63	7.44	7.50
1967	NYSE	TRP	Thu, Mar 9, 2000	7.69	7.75	7.19	7.50
1966	NYSE	TRP	Wed, Mar 8, 2000	7.88	7.88	7.69	7.69
1965	NYSE	TRP	Tue, Mar 7, 2000	8.06	8.13	7.81	7.81
1964	NYSE	TRP	Mon, Mar 6, 2000	8.19	8.19	7.94	8.06
1963	NYSE	TRP	Fri, Mar 3, 2000	7.25	8.06	7.25	8.00
1962	NYSE	TRP	Thu, Mar 2, 2000	6.94	7.44	6.94	7.06
1961	NYSE	TRP	Wed, Mar 1, 2000	6.81	6.94	6.81	6.88
1960	NYSE	TRP	Tue, Feb 29, 2000	6.94	6.94	6.81	6.88
1959	NYSE	TRP	Mon, Feb 28, 2000	7.00	7.00	6.88	6.88
1958	NYSE	TRP	Fri, Feb 25, 2000	6.88	7.00	6.88	6.94
1957	NYSE	TRP	Thu, Feb 24, 2000	6.81	6.88	6.81	6.81
1956	NYSE	TRP	Wed, Feb 23, 2000	6.88	6.88	6.81	6.81
1955	NYSE	TRP	Tue, Feb 22, 2000	6.94	7.00	6.81	6.81
1954	NYSE	TRP	Fri, Feb 18, 2000	6.94	7.00	6.81	6.88
1953	NYSE	TRP	Thu, Feb 17, 2000	7.19	7.19	6.94	6.94
1952	NYSE	TRP	Wed, Feb 16, 2000	7.00	7.19	7.00	7.13
1951	NYSE	TRP	Tue, Feb 15, 2000	7.00	7.13	6.94	7.00
1950	NYSE	TRP	Mon, Feb 14, 2000	7.19	7.25	7.00	7.00
1949	NYSE	TRP	Fri, Feb 11, 2000	7.25	7.31	7.06	7.06
1948	NYSE	TRP	Thu, Feb 10, 2000	7.13	7.31	7.13	7.13
1947	NYSE	TRP	Wed, Feb 9, 2000	7.50	7.56	7.13	7.13
1946	NYSE	TRP	Tue, Feb 8, 2000	7.50	7.63	7.50	7.50
1945	NYSE	TRP	Mon, Feb 7, 2000	7.56	7.63	7.50	7.50
1944	NYSE	TRP	Fri, Feb 4, 2000	7.75	7.75	7.44	7.56
1943	NYSE	TRP	Thu, Feb 3, 2000	7.88	7.94	7.69	7.69
1942	NYSE	TRP	Wed, Feb 2, 2000	8.06	8.13	7.81	7.88
1941	NYSE	TRP	Tue, Feb 1, 2000	8.25	8.25	7.94	8.00
1940	NYSE	TRP	Mon, Jan 31, 2000	8.13	8.25	7.94	8.19
1939	NYSE	TRP	Fri, Jan 28, 2000	8.06	8.06	7.94	8.00
1938	NYSE	TRP	Thu, Jan 27, 2000	7.81	8.06	7.75	8.00
1937	NYSE	TRP	Wed, Jan 26, 2000	7.81	7.81	7.56	7.69
1936	NYSE	TRP	Tue, Jan 25, 2000	7.31	7.75	7.31	7.69
1935	NYSE	TRP	Mon, Jan 24, 2000	7.44	7.50	6.94	7.19
1934	NYSE	TRP	Fri, Jan 21, 2000	7.56	7.63	7.38	7.38
1933	NYSE	TRP	Thu, Jan 20, 2000	7.88	7.88	7.50	7.56
1932	NYSE	TRP	Wed, Jan 19, 2000	8.25	8.31	7.88	8.13
1931	NYSE	TRP	Tue, Jan 18, 2000	8.06	8.31	8.06	8.25
1930	NYSE	TRP	Fri, Jan 14, 2000	8.06	8.13	8.00	8.00
1929	NYSE	TRP	Thu, Jan 13, 2000	8.13	8.19	8.06	8.06
1928	NYSE	TRP	Wed, Jan 12, 2000	8.25	8.25	8.13	8.13
1927	NYSE	TRP	Tue, Jan 11, 2000	8.31	8.31	8.13	8.25
1926	NYSE	TRP	Mon, Jan 10, 2000	8.38	8.44	8.31	8.38
1925	NYSE	TRP	Fri, Jan 7, 2000	8.69	8.69	8.25	8.38
1924	NYSE	TRP	Thu, Jan 6, 2000	8.69	8.69	8.50	8.69
1923	NYSE	TRP	Wed, Jan 5, 2000	8.63	8.88	8.63	8.69
1922	NYSE	TRP	Tue, Jan 4, 2000	8.69	8.69	8.50	8.69
1921	NYSE	TRP	Mon, Jan 3, 2000	8.69	8.88	8.69	8.81
1920	NYSE	TRP	Fri, Dec 31, 1999	8.81	8.88	8.69	8.75
1919	NYSE	TRP	Thu, Dec 30, 1999	8.94	8.94	8.81	8.81
1918	NYSE	TRP	Wed, Dec 29, 1999	8.81	9.00	8.81	8.94
1917	NYSE	TRP	Tue, Dec 28, 1999	8.69	9.00	8.63	8.69
1916	NYSE	TRP	Mon, Dec 27, 1999	8.81	8.81	8.69	8.75
1915	NYSE	TRP	Thu, Dec 23, 1999	8.38	8.69	8.38	8.63
1914	NYSE	TRP	Wed, Dec 22, 1999	8.38	8.44	8.38	8.38
1913	NYSE	TRP	Tue, Dec 21, 1999	8.25	8.44	8.19	8.38
1912	NYSE	TRP	Mon, Dec 20, 1999	8.38	8.50	8.13	8.19
1911	NYSE	TRP	Fri, Dec 17, 1999	8.44	8.56	8.31	8.38
1910	NYSE	TRP	Thu, Dec 16, 1999	8.63	9.00	8.44	8.50
1909	NYSE	TRP	Wed, Dec 15, 1999	7.88	8.50	7.88	8.38
1908	NYSE	TRP	Tue, Dec 14, 1999	8.00	8.06	7.81	7.88
1907	NYSE	TRP	Mon, Dec 13, 1999	8.06	8.19	8.00	8.06
1906	NYSE	TRP	Fri, Dec 10, 1999	8.25	8.31	8.13	8.13
1905	NYSE	TRP	Thu, Dec 9, 1999	8.50	8.50	7.81	8.31
1904	NYSE	TRP	Wed, Dec 8, 1999	9.19	9.19	8.75	8.75
1903	NYSE	TRP	Tue, Dec 7, 1999	10.44	10.56	10.44	10.44
1902	NYSE	TRP	Mon, Dec 6, 1999	10.50	10.50	10.31	10.44
1901	NYSE	TRP	Fri, Dec 3, 1999	10.81	10.81	10.44	10.56
1900	NYSE	TRP	Thu, Dec 2, 1999	10.88	10.94	10.75	10.81
1899	NYSE	TRP	Wed, Dec 1, 1999	11.13	11.13	10.88	10.88
1898	NYSE	TRP	Tue, Nov 30, 1999	11.13	11.19	11.06	11.13
1897	NYSE	TRP	Mon, Nov 29, 1999	11.31	11.31	11.06	11.06
1896	NYSE	TRP	Fri, Nov 26, 1999	11.25	11.25	11.13	11.19
1895	NYSE	TRP	Wed, Nov 24, 1999	11.25	11.25	11.19	11.19
1894	NYSE	TRP	Tue, Nov 23, 1999	11.38	11.38	11.06	11.19
1893	NYSE	TRP	Mon, Nov 22, 1999	11.50	11.56	11.38	11.38
1892	NYSE	TRP	Fri, Nov 19, 1999	11.44	11.63	11.44	11.50
1891	NYSE	TRP	Thu, Nov 18, 1999	11.50	11.50	11.44	11.50
1890	NYSE	TRP	Wed, Nov 17, 1999	11.50	11.50	11.38	11.44
1889	NYSE	TRP	Tue, Nov 16, 1999	11.63	11.63	11.38	11.50
1888	NYSE	TRP	Mon, Nov 15, 1999	11.63	11.75	11.56	11.56
1887	NYSE	TRP	Fri, Nov 12, 1999	11.69	11.75	11.56	11.63
1886	NYSE	TRP	Thu, Nov 11, 1999	11.19	11.75	11.19	11.56
1885	NYSE	TRP	Wed, Nov 10, 1999	11.56	11.63	11.00	11.06
1884	NYSE	TRP	Tue, Nov 9, 1999	11.63	11.69	11.44	11.56
1883	NYSE	TRP	Mon, Nov 8, 1999	11.63	11.75	11.56	11.63
1882	NYSE	TRP	Fri, Nov 5, 1999	11.75	11.75	11.56	11.63
1881	NYSE	TRP	Thu, Nov 4, 1999	11.81	11.88	11.50	11.63
1880	NYSE	TRP	Wed, Nov 3, 1999	12.13	12.19	11.81	11.81
1879	NYSE	TRP	Tue, Nov 2, 1999	12.06	12.13	12.00	12.06
1878	NYSE	TRP	Mon, Nov 1, 1999	12.06	12.31	12.06	12.13
1877	NYSE	TRP	Fri, Oct 29, 1999	12.00	12.19	11.94	12.06
1876	NYSE	TRP	Thu, Oct 28, 1999	12.19	12.31	12.00	12.00
1875	NYSE	TRP	Wed, Oct 27, 1999	12.44	12.50	12.19	12.19
1874	NYSE	TRP	Tue, Oct 26, 1999	12.75	12.75	12.38	12.38
1873	NYSE	TRP	Mon, Oct 25, 1999	12.81	12.81	12.69	12.75
1872	NYSE	TRP	Fri, Oct 22, 1999	12.75	12.81	12.69	12.75
1871	NYSE	TRP	Thu, Oct 21, 1999	12.94	12.94	12.69	12.75
1870	NYSE	TRP	Wed, Oct 20, 1999	12.81	12.88	12.81	12.81
1869	NYSE	TRP	Tue, Oct 19, 1999	12.75	12.88	12.75	12.81
1868	NYSE	TRP	Mon, Oct 18, 1999	12.81	12.81	12.69	12.75
1867	NYSE	TRP	Fri, Oct 15, 1999	12.88	12.94	12.75	12.81
1866	NYSE	TRP	Thu, Oct 14, 1999	12.94	13.00	12.88	12.94
1865	NYSE	TRP	Wed, Oct 13, 1999	13.00	13.00	12.81	12.88
1864	NYSE	TRP	Tue, Oct 12, 1999	13.19	13.19	12.94	12.94
1863	NYSE	TRP	Mon, Oct 11, 1999	13.06	13.19	13.06	13.19
1862	NYSE	TRP	Fri, Oct 8, 1999	13.19	13.19	13.06	13.06
1861	NYSE	TRP	Thu, Oct 7, 1999	13.13	13.25	13.00	13.13
1860	NYSE	TRP	Wed, Oct 6, 1999	13.06	13.13	13.06	13.06
1859	NYSE	TRP	Tue, Oct 5, 1999	12.94	13.19	12.94	13.06
1858	NYSE	TRP	Mon, Oct 4, 1999	13.00	13.06	12.88	13.00
1857	NYSE	TRP	Fri, Oct 1, 1999	13.06	13.13	12.88	13.00
1856	NYSE	TRP	Thu, Sep 30, 1999	13.31	13.31	13.06	13.06
1855	NYSE	TRP	Wed, Sep 29, 1999	13.50	13.50	13.13	13.25
1854	NYSE	TRP	Tue, Sep 28, 1999	13.63	13.63	13.44	13.44
1853	NYSE	TRP	Mon, Sep 27, 1999	13.63	13.75	13.56	13.69
1852	NYSE	TRP	Fri, Sep 24, 1999	13.56	13.63	13.50	13.56
1851	NYSE	TRP	Thu, Sep 23, 1999	13.94	13.94	13.56	13.56
1850	NYSE	TRP	Wed, Sep 22, 1999	13.94	13.94	13.69	13.88
1849	NYSE	TRP	Tue, Sep 21, 1999	14.00	14.13	13.94	13.94
1848	NYSE	TRP	Mon, Sep 20, 1999	14.25	14.31	14.00	14.00
1847	NYSE	TRP	Fri, Sep 17, 1999	14.25	14.38	14.19	14.25
1846	NYSE	TRP	Thu, Sep 16, 1999	14.13	14.31	14.06	14.19
1845	NYSE	TRP	Wed, Sep 15, 1999	14.19	14.31	14.13	14.13
1844	NYSE	TRP	Tue, Sep 14, 1999	14.38	14.44	14.13	14.13
1843	NYSE	TRP	Mon, Sep 13, 1999	14.63	14.63	14.44	14.50
1842	NYSE	TRP	Fri, Sep 10, 1999	14.63	14.69	14.56	14.63
1841	NYSE	TRP	Thu, Sep 9, 1999	14.69	14.69	14.50	14.63
1840	NYSE	TRP	Wed, Sep 8, 1999	14.56	14.63	14.44	14.50
1839	NYSE	TRP	Tue, Sep 7, 1999	14.31	14.63	14.25	14.63
1838	NYSE	TRP	Fri, Sep 3, 1999	14.13	14.25	14.13	14.19
1837	NYSE	TRP	Thu, Sep 2, 1999	14.13	14.13	13.88	14.00
1836	NYSE	TRP	Wed, Sep 1, 1999	14.25	14.38	14.13	14.13
1835	NYSE	TRP	Tue, Aug 31, 1999	14.38	14.38	14.13	14.25
1834	NYSE	TRP	Mon, Aug 30, 1999	14.44	14.50	14.25	14.25
1833	NYSE	TRP	Fri, Aug 27, 1999	14.38	14.56	14.31	14.44
1832	NYSE	TRP	Thu, Aug 26, 1999	15.25	15.38	14.31	14.44
1831	NYSE	TRP	Wed, Aug 25, 1999	14.63	15.13	14.63	15.06
1830	NYSE	TRP	Tue, Aug 24, 1999	14.19	14.63	14.13	14.56
1829	NYSE	TRP	Mon, Aug 23, 1999	14.13	14.25	14.13	14.13
1828	NYSE	TRP	Fri, Aug 20, 1999	13.81	14.06	13.75	14.00
1827	NYSE	TRP	Thu, Aug 19, 1999	13.63	13.88	13.56	13.75
1826	NYSE	TRP	Wed, Aug 18, 1999	13.69	13.81	13.69	13.69
1825	NYSE	TRP	Tue, Aug 17, 1999	13.69	13.81	13.69	13.75
1824	NYSE	TRP	Mon, Aug 16, 1999	13.56	13.63	13.50	13.56
1823	NYSE	TRP	Fri, Aug 13, 1999	13.50	13.63	13.50	13.50
1822	NYSE	TRP	Thu, Aug 12, 1999	13.69	13.69	13.50	13.50
1821	NYSE	TRP	Wed, Aug 11, 1999	13.38	13.63	13.38	13.63
1820	NYSE	TRP	Tue, Aug 10, 1999	13.44	13.50	13.31	13.38
1819	NYSE	TRP	Mon, Aug 9, 1999	13.44	13.44	13.25	13.38
1818	NYSE	TRP	Fri, Aug 6, 1999	13.44	13.50	13.31	13.38
1817	NYSE	TRP	Thu, Aug 5, 1999	13.75	13.75	13.50	13.56
1816	NYSE	TRP	Wed, Aug 4, 1999	13.88	13.88	13.75	13.75
1815	NYSE	TRP	Tue, Aug 3, 1999	13.56	13.81	13.56	13.81
1814	NYSE	TRP	Mon, Aug 2, 1999	13.50	13.56	13.38	13.50
1813	NYSE	TRP	Fri, Jul 30, 1999	13.38	13.56	13.38	13.44
1812	NYSE	TRP	Thu, Jul 29, 1999	13.50	13.56	13.38	13.38
1811	NYSE	TRP	Wed, Jul 28, 1999	13.31	13.56	13.31	13.56
1810	NYSE	TRP	Tue, Jul 27, 1999	13.00	13.56	13.00	13.31
1809	NYSE	TRP	Mon, Jul 26, 1999	12.94	13.00	12.81	12.94
1808	NYSE	TRP	Fri, Jul 23, 1999	12.94	12.94	12.81	12.94
1807	NYSE	TRP	Thu, Jul 22, 1999	13.31	13.31	12.88	12.94
1806	NYSE	TRP	Wed, Jul 21, 1999	13.25	13.31	13.19	13.25
1805	NYSE	TRP	Tue, Jul 20, 1999	13.56	13.56	13.38	13.38
1804	NYSE	TRP	Mon, Jul 19, 1999	13.63	13.69	13.56	13.63
1803	NYSE	TRP	Fri, Jul 16, 1999	13.75	13.81	13.69	13.69
1802	NYSE	TRP	Thu, Jul 15, 1999	13.88	13.88	13.75	13.81
1801	NYSE	TRP	Wed, Jul 14, 1999	13.88	13.88	13.75	13.81
1800	NYSE	TRP	Tue, Jul 13, 1999	13.88	14.00	13.88	13.88
1799	NYSE	TRP	Mon, Jul 12, 1999	14.00	14.06	13.88	13.94
1798	NYSE	TRP	Fri, Jul 9, 1999	14.00	14.06	13.94	14.00
1797	NYSE	TRP	Thu, Jul 8, 1999	14.06	14.06	13.94	13.94
1796	NYSE	TRP	Wed, Jul 7, 1999	14.06	14.13	14.00	14.13
1795	NYSE	TRP	Tue, Jul 6, 1999	14.25	14.25	14.06	14.06
1794	NYSE	TRP	Fri, Jul 2, 1999	14.00	14.25	14.00	14.25
1793	NYSE	TRP	Thu, Jul 1, 1999	14.00	14.06	13.88	14.00
1792	NYSE	TRP	Wed, Jun 30, 1999	13.94	14.06	13.81	14.00
1791	NYSE	TRP	Tue, Jun 29, 1999	13.94	13.94	13.88	13.94
1790	NYSE	TRP	Mon, Jun 28, 1999	13.88	13.94	13.88	13.88
1789	NYSE	TRP	Fri, Jun 25, 1999	14.06	14.13	14.00	14.06
1788	NYSE	TRP	Thu, Jun 24, 1999	13.94	14.13	13.94	14.06
1787	NYSE	TRP	Wed, Jun 23, 1999	13.94	13.94	13.75	13.94
1786	NYSE	TRP	Tue, Jun 22, 1999	13.88	14.06	13.81	13.94
1785	NYSE	TRP	Mon, Jun 21, 1999	14.00	14.00	13.88	13.88
1784	NYSE	TRP	Fri, Jun 18, 1999	13.94	14.00	13.81	13.94
1783	NYSE	TRP	Thu, Jun 17, 1999	14.00	14.00	13.81	13.81
1782	NYSE	TRP	Wed, Jun 16, 1999	14.06	14.13	14.00	14.00
1781	NYSE	TRP	Tue, Jun 15, 1999	13.75	14.00	13.75	13.94
1780	NYSE	TRP	Mon, Jun 14, 1999	13.63	13.75	13.63	13.75
1779	NYSE	TRP	Fri, Jun 11, 1999	13.88	13.88	13.63	13.63
1778	NYSE	TRP	Thu, Jun 10, 1999	13.63	13.75	13.63	13.75
1777	NYSE	TRP	Wed, Jun 9, 1999	13.69	13.75	13.63	13.63
1776	NYSE	TRP	Tue, Jun 8, 1999	13.94	14.00	13.69	13.69
1775	NYSE	TRP	Mon, Jun 7, 1999	13.81	14.00	13.81	14.00
1774	NYSE	TRP	Fri, Jun 4, 1999	13.81	13.88	13.75	13.81
1773	NYSE	TRP	Thu, Jun 3, 1999	13.69	13.75	13.63	13.75
1772	NYSE	TRP	Wed, Jun 2, 1999	13.75	13.81	13.63	13.75
1771	NYSE	TRP	Tue, Jun 1, 1999	13.75	13.81	13.63	13.69
1770	NYSE	TRP	Fri, May 28, 1999	13.06	13.56	13.06	13.56
1769	NYSE	TRP	Thu, May 27, 1999	13.06	13.13	13.00	13.00
1768	NYSE	TRP	Wed, May 26, 1999	13.00	13.13	12.75	13.13
1767	NYSE	TRP	Tue, May 25, 1999	13.25	13.25	12.88	12.88
1766	NYSE	TRP	Mon, May 24, 1999	13.25	13.31	13.13	13.25
1765	NYSE	TRP	Fri, May 21, 1999	13.25	13.31	13.13	13.19
1764	NYSE	TRP	Thu, May 20, 1999	13.13	13.38	13.13	13.25
1763	NYSE	TRP	Wed, May 19, 1999	13.13	13.13	13.06	13.13
1762	NYSE	TRP	Tue, May 18, 1999	12.94	13.19	12.94	13.13
1761	NYSE	TRP	Mon, May 17, 1999	13.00	13.00	12.75	12.94
1760	NYSE	TRP	Fri, May 14, 1999	13.25	13.25	13.00	13.00
1759	NYSE	TRP	Thu, May 13, 1999	13.44	13.50	13.19	13.19
1758	NYSE	TRP	Wed, May 12, 1999	13.50	13.50	13.31	13.31
1757	NYSE	TRP	Tue, May 11, 1999	13.50	13.50	13.38	13.50
1756	NYSE	TRP	Mon, May 10, 1999	13.63	13.63	13.44	13.44
1755	NYSE	TRP	Fri, May 7, 1999	13.69	13.69	13.50	13.56
1754	NYSE	TRP	Thu, May 6, 1999	13.69	13.75	13.56	13.75
1753	NYSE	TRP	Wed, May 5, 1999	13.69	13.69	13.50	13.63
1752	NYSE	TRP	Tue, May 4, 1999	13.81	13.88	13.63	13.69
1751	NYSE	TRP	Mon, May 3, 1999	13.88	13.88	13.81	13.81
1750	NYSE	TRP	Fri, Apr 30, 1999	14.06	14.06	13.88	13.94
1749	NYSE	TRP	Thu, Apr 29, 1999	14.00	14.00	13.88	13.94
1748	NYSE	TRP	Wed, Apr 28, 1999	13.94	13.94	13.75	13.88
1747	NYSE	TRP	Tue, Apr 27, 1999	14.19	14.19	13.81	13.88
1746	NYSE	TRP	Mon, Apr 26, 1999	13.88	14.13	13.75	14.13
1745	NYSE	TRP	Fri, Apr 23, 1999	13.69	13.88	13.69	13.81
1744	NYSE	TRP	Thu, Apr 22, 1999	13.50	13.63	13.50	13.63
1743	NYSE	TRP	Wed, Apr 21, 1999	13.25	13.50	13.25	13.44
1742	NYSE	TRP	Tue, Apr 20, 1999	12.88	13.13	12.81	13.13
1741	NYSE	TRP	Mon, Apr 19, 1999	13.19	13.25	12.75	12.75
1740	NYSE	TRP	Fri, Apr 16, 1999	12.69	13.13	12.69	13.00
1739	NYSE	TRP	Thu, Apr 15, 1999	12.56	12.63	12.50	12.56
1738	NYSE	TRP	Wed, Apr 14, 1999	12.50	12.63	12.44	12.56
1737	NYSE	TRP	Tue, Apr 13, 1999	12.63	12.63	12.44	12.44
1736	NYSE	TRP	Mon, Apr 12, 1999	12.56	12.63	12.50	12.56
1735	NYSE	TRP	Fri, Apr 9, 1999	12.56	12.56	12.44	12.50
1734	NYSE	TRP	Thu, Apr 8, 1999	12.63	12.69	12.56	12.56
1733	NYSE	TRP	Wed, Apr 7, 1999	12.69	12.69	12.56	12.63
1732	NYSE	TRP	Tue, Apr 6, 1999	12.69	12.75	12.63	12.69
1731	NYSE	TRP	Mon, Apr 5, 1999	12.69	12.75	12.63	12.69
1730	NYSE	TRP	Thu, Apr 1, 1999	12.88	12.88	12.63	12.63
1729	NYSE	TRP	Wed, Mar 31, 1999	12.75	12.81	12.69	12.81
1728	NYSE	TRP	Tue, Mar 30, 1999	12.75	12.75	12.63	12.69
1727	NYSE	TRP	Mon, Mar 29, 1999	12.88	12.88	12.69	12.81
1726	NYSE	TRP	Fri, Mar 26, 1999	13.00	13.00	12.88	12.94
1725	NYSE	TRP	Thu, Mar 25, 1999	13.13	13.13	13.00	13.00
1724	NYSE	TRP	Wed, Mar 24, 1999	12.81	13.06	12.81	13.06
1723	NYSE	TRP	Tue, Mar 23, 1999	12.94	12.94	12.75	12.88
1722	NYSE	TRP	Mon, Mar 22, 1999	12.94	12.94	12.81	12.88
1721	NYSE	TRP	Fri, Mar 19, 1999	12.88	12.94	12.88	12.88
1720	NYSE	TRP	Thu, Mar 18, 1999	12.94	12.94	12.81	12.88
1719	NYSE	TRP	Wed, Mar 17, 1999	12.94	13.06	12.88	12.88
1718	NYSE	TRP	Tue, Mar 16, 1999	13.19	13.19	12.94	12.94
1717	NYSE	TRP	Mon, Mar 15, 1999	13.38	13.38	13.06	13.06
1716	NYSE	TRP	Fri, Mar 12, 1999	12.88	13.31	12.88	13.25
1715	NYSE	TRP	Thu, Mar 11, 1999	13.25	13.25	12.81	12.88
1714	NYSE	TRP	Wed, Mar 10, 1999	13.50	13.63	13.13	13.19
1713	NYSE	TRP	Tue, Mar 9, 1999	13.38	13.56	13.38	13.50
1712	NYSE	TRP	Mon, Mar 8, 1999	13.25	13.44	13.25	13.31
1711	NYSE	TRP	Fri, Mar 5, 1999	13.13	13.38	13.13	13.25
1710	NYSE	TRP	Thu, Mar 4, 1999	13.13	13.31	13.00	13.06
1709	NYSE	TRP	Wed, Mar 3, 1999	13.19	13.31	13.13	13.19
1708	NYSE	TRP	Tue, Mar 2, 1999	13.50	13.50	13.13	13.13
1707	NYSE	TRP	Mon, Mar 1, 1999	13.75	13.75	13.38	13.56
1706	NYSE	TRP	Fri, Feb 26, 1999	13.56	13.81	13.44	13.81
1705	NYSE	TRP	Thu, Feb 25, 1999	13.63	13.75	13.38	13.56
1704	NYSE	TRP	Wed, Feb 24, 1999	13.75	13.94	13.56	13.56
1703	NYSE	TRP	Tue, Feb 23, 1999	13.94	13.94	13.63	13.75
1702	NYSE	TRP	Mon, Feb 22, 1999	14.06	14.13	13.94	14.00
1701	NYSE	TRP	Fri, Feb 19, 1999	14.13	14.19	14.00	14.00
1700	NYSE	TRP	Thu, Feb 18, 1999	14.00	14.25	14.00	14.19
1699	NYSE	TRP	Wed, Feb 17, 1999	14.19	14.19	13.94	13.94
1698	NYSE	TRP	Tue, Feb 16, 1999	14.13	14.19	14.13	14.13
1697	NYSE	TRP	Fri, Feb 12, 1999	13.75	14.00	13.69	13.94
1696	NYSE	TRP	Thu, Feb 11, 1999	13.75	13.81	13.63	13.75
1695	NYSE	TRP	Wed, Feb 10, 1999	13.50	13.69	13.50	13.63
1694	NYSE	TRP	Tue, Feb 9, 1999	13.56	13.69	13.50	13.63
1693	NYSE	TRP	Mon, Feb 8, 1999	14.00	14.00	13.50	13.63
1692	NYSE	TRP	Fri, Feb 5, 1999	14.19	14.25	13.88	14.00
1691	NYSE	TRP	Thu, Feb 4, 1999	14.19	14.25	14.13	14.13
1690	NYSE	TRP	Wed, Feb 3, 1999	14.19	14.25	14.13	14.13
1689	NYSE	TRP	Tue, Feb 2, 1999	14.38	14.44	14.19	14.19
1688	NYSE	TRP	Mon, Feb 1, 1999	14.25	14.44	14.25	14.38
1687	NYSE	TRP	Fri, Jan 29, 1999	14.06	14.31	14.00	14.31
1686	NYSE	TRP	Thu, Jan 28, 1999	14.06	14.13	14.00	14.00
1685	NYSE	TRP	Wed, Jan 27, 1999	14.38	14.44	14.06	14.06
1684	NYSE	TRP	Tue, Jan 26, 1999	14.44	14.50	14.25	14.38
1683	NYSE	TRP	Mon, Jan 25, 1999	14.50	14.56	14.38	14.44
1682	NYSE	TRP	Fri, Jan 22, 1999	14.25	14.56	14.19	14.44
1681	NYSE	TRP	Thu, Jan 21, 1999	13.88	14.25	13.81	14.19
1680	NYSE	TRP	Wed, Jan 20, 1999	14.00	14.06	13.81	13.81
1679	NYSE	TRP	Tue, Jan 19, 1999	14.13	14.13	13.94	14.00
1678	NYSE	TRP	Fri, Jan 15, 1999	14.06	14.13	14.00	14.00
1677	NYSE	TRP	Thu, Jan 14, 1999	14.25	14.25	14.00	14.06
1676	NYSE	TRP	Wed, Jan 13, 1999	14.38	14.38	14.13	14.25
1675	NYSE	TRP	Tue, Jan 12, 1999	14.63	14.69	14.44	14.50
1674	NYSE	TRP	Mon, Jan 11, 1999	14.75	14.81	14.56	14.63
1673	NYSE	TRP	Fri, Jan 8, 1999	14.81	14.88	14.75	14.75
1672	NYSE	TRP	Thu, Jan 7, 1999	14.88	14.94	14.75	14.75
1671	NYSE	TRP	Wed, Jan 6, 1999	14.88	15.00	14.88	14.88
1670	NYSE	TRP	Tue, Jan 5, 1999	14.75	14.94	14.75	14.81
1669	NYSE	TRP	Mon, Jan 4, 1999	14.81	14.94	14.69	14.75
1668	NYSE	TRP	Thu, Dec 31, 1998	14.44	14.75	14.44	14.75
1667	NYSE	TRP	Wed, Dec 30, 1998	14.44	14.56	14.38	14.44
1666	NYSE	TRP	Tue, Dec 29, 1998	14.56	14.63	14.44	14.44
1665	NYSE	TRP	Mon, Dec 28, 1998	14.63	14.69	14.50	14.50
1664	NYSE	TRP	Thu, Dec 24, 1998	14.56	14.69	14.56	14.63
1663	NYSE	TRP	Wed, Dec 23, 1998	14.44	14.56	14.44	14.56
1662	NYSE	TRP	Tue, Dec 22, 1998	14.63	14.63	14.44	14.44
1661	NYSE	TRP	Mon, Dec 21, 1998	14.56	14.69	14.50	14.63
1660	NYSE	TRP	Fri, Dec 18, 1998	14.56	14.56	14.44	14.50
1659	NYSE	TRP	Thu, Dec 17, 1998	14.50	14.50	14.38	14.44
1658	NYSE	TRP	Wed, Dec 16, 1998	14.44	14.63	14.44	14.44
1657	NYSE	TRP	Tue, Dec 15, 1998	14.31	14.50	14.31	14.38
1656	NYSE	TRP	Mon, Dec 14, 1998	14.38	14.38	14.19	14.31
1655	NYSE	TRP	Fri, Dec 11, 1998	14.44	14.44	14.31	14.31
1654	NYSE	TRP	Thu, Dec 10, 1998	14.56	14.56	14.38	14.38
1653	NYSE	TRP	Wed, Dec 9, 1998	14.38	14.56	14.38	14.56
1652	NYSE	TRP	Tue, Dec 8, 1998	14.31	14.50	14.31	14.38
1651	NYSE	TRP	Mon, Dec 7, 1998	14.50	14.56	14.19	14.38
1650	NYSE	TRP	Fri, Dec 4, 1998	14.63	14.69	14.50	14.56
1649	NYSE	TRP	Thu, Dec 3, 1998	14.75	14.75	14.44	14.50
1648	NYSE	TRP	Wed, Dec 2, 1998	15.00	15.00	14.69	14.75
1647	NYSE	TRP	Tue, Dec 1, 1998	14.94	15.06	14.94	14.94
1646	NYSE	TRP	Mon, Nov 30, 1998	15.00	15.00	14.81	14.88
1645	NYSE	TRP	Fri, Nov 27, 1998	14.81	15.06	14.81	15.06
1644	NYSE	TRP	Wed, Nov 25, 1998	14.56	14.63	14.38	14.56
1643	NYSE	TRP	Tue, Nov 24, 1998	14.75	14.81	14.50	14.50
1642	NYSE	TRP	Mon, Nov 23, 1998	14.81	14.81	14.63	14.75
1641	NYSE	TRP	Fri, Nov 20, 1998	14.69	14.75	14.69	14.75
1640	NYSE	TRP	Thu, Nov 19, 1998	14.63	14.81	14.63	14.63
1639	NYSE	TRP	Wed, Nov 18, 1998	14.81	14.81	14.50	14.50
1638	NYSE	TRP	Tue, Nov 17, 1998	14.56	14.94	14.56	14.75
1637	NYSE	TRP	Mon, Nov 16, 1998	14.56	14.69	14.50	14.56
1636	NYSE	TRP	Fri, Nov 13, 1998	14.50	14.63	14.44	14.56
1635	NYSE	TRP	Thu, Nov 12, 1998	14.44	14.63	14.44	14.56
1634	NYSE	TRP	Wed, Nov 11, 1998	14.63	14.63	14.44	14.44
1633	NYSE	TRP	Tue, Nov 10, 1998	14.50	14.56	14.44	14.50
1632	NYSE	TRP	Mon, Nov 9, 1998	14.63	14.63	14.31	14.50
1631	NYSE	TRP	Fri, Nov 6, 1998	14.81	14.88	14.56	14.56
1630	NYSE	TRP	Thu, Nov 5, 1998	15.00	15.00	14.75	14.81
1629	NYSE	TRP	Wed, Nov 4, 1998	15.31	15.44	14.69	14.94
1628	NYSE	TRP	Tue, Nov 3, 1998	15.38	15.38	15.00	15.00
1627	NYSE	TRP	Mon, Nov 2, 1998	15.38	15.38	15.19	15.25
1626	NYSE	TRP	Fri, Oct 30, 1998	15.13	15.44	15.13	15.31
1625	NYSE	TRP	Thu, Oct 29, 1998	14.69	15.13	14.50	15.13
1624	NYSE	TRP	Wed, Oct 28, 1998	14.63	14.75	14.63	14.69
1623	NYSE	TRP	Tue, Oct 27, 1998	15.13	15.31	14.63	14.69
1622	NYSE	TRP	Mon, Oct 26, 1998	14.63	15.13	14.50	15.13
1621	NYSE	TRP	Fri, Oct 23, 1998	14.69	14.69	14.38	14.50
1620	NYSE	TRP	Thu, Oct 22, 1998	15.00	15.00	14.63	14.63
1619	NYSE	TRP	Wed, Oct 21, 1998	15.31	15.31	15.06	15.13
1618	NYSE	TRP	Tue, Oct 20, 1998	15.25	15.44	15.19	15.31
1617	NYSE	TRP	Mon, Oct 19, 1998	15.63	15.63	15.19	15.19
1616	NYSE	TRP	Fri, Oct 16, 1998	15.63	15.81	15.31	15.81
1615	NYSE	TRP	Thu, Oct 15, 1998	14.50	15.63	14.50	15.56
1614	NYSE	TRP	Wed, Oct 14, 1998	14.50	14.94	14.38	14.56
1613	NYSE	TRP	Tue, Oct 13, 1998	14.56	14.56	14.38	14.50
1612	NYSE	TRP	Mon, Oct 12, 1998	14.56	15.00	14.56	14.56
1611	NYSE	TRP	Fri, Oct 9, 1998	14.69	14.69	14.44	14.69
1610	NYSE	TRP	Thu, Oct 8, 1998	14.75	14.88	14.56	14.75
1609	NYSE	TRP	Wed, Oct 7, 1998	14.50	15.19	14.50	15.06
1608	NYSE	TRP	Tue, Oct 6, 1998	14.25	14.50	14.00	14.38
1607	NYSE	TRP	Mon, Oct 5, 1998	14.13	14.13	13.38	13.81
1606	NYSE	TRP	Fri, Oct 2, 1998	13.88	14.13	13.50	14.13
1605	NYSE	TRP	Thu, Oct 1, 1998	14.50	14.56	13.75	13.94
1604	NYSE	TRP	Wed, Sep 30, 1998	15.00	15.00	14.38	14.56
1603	NYSE	TRP	Tue, Sep 29, 1998	15.13	15.25	15.00	15.13
1602	NYSE	TRP	Mon, Sep 28, 1998	15.31	15.50	15.06	15.13
1601	NYSE	TRP	Fri, Sep 25, 1998	15.69	15.69	15.25	15.31
1600	NYSE	TRP	Thu, Sep 24, 1998	15.38	15.69	15.38	15.69
1599	NYSE	TRP	Wed, Sep 23, 1998	15.25	15.50	15.19	15.44
1598	NYSE	TRP	Tue, Sep 22, 1998	15.38	15.38	15.13	15.13
1597	NYSE	TRP	Mon, Sep 21, 1998	15.31	15.38	15.25	15.31
1596	NYSE	TRP	Fri, Sep 18, 1998	15.31	15.44	15.25	15.38
1595	NYSE	TRP	Thu, Sep 17, 1998	15.56	15.69	15.38	15.56
1594	NYSE	TRP	Wed, Sep 16, 1998	15.88	16.00	15.63	15.69
1593	NYSE	TRP	Tue, Sep 15, 1998	15.56	16.00	15.56	15.94
1592	NYSE	TRP	Mon, Sep 14, 1998	15.88	15.94	15.56	15.56
1591	NYSE	TRP	Fri, Sep 11, 1998	15.50	15.81	15.31	15.75
1590	NYSE	TRP	Thu, Sep 10, 1998	15.50	15.63	15.25	15.50
1589	NYSE	TRP	Wed, Sep 9, 1998	15.38	15.75	15.31	15.56
1588	NYSE	TRP	Tue, Sep 8, 1998	15.69	15.81	15.38	15.50
1587	NYSE	TRP	Fri, Sep 4, 1998	15.06	15.63	15.06	15.44
1586	NYSE	TRP	Thu, Sep 3, 1998	14.81	15.06	14.69	15.06
1585	NYSE	TRP	Wed, Sep 2, 1998	14.38	15.13	14.38	14.81
1584	NYSE	TRP	Tue, Sep 1, 1998	13.81	14.25	13.75	14.25
1583	NYSE	TRP	Mon, Aug 31, 1998	14.44	14.69	13.56	13.56
1582	NYSE	TRP	Fri, Aug 28, 1998	14.00	14.38	13.88	14.38
1581	NYSE	TRP	Thu, Aug 27, 1998	15.06	15.06	14.00	14.00
1580	NYSE	TRP	Wed, Aug 26, 1998	15.44	15.44	15.13	15.19
1579	NYSE	TRP	Tue, Aug 25, 1998	15.44	15.56	15.38	15.44
1578	NYSE	TRP	Mon, Aug 24, 1998	15.56	15.56	15.38	15.44
1577	NYSE	TRP	Fri, Aug 21, 1998	15.56	15.56	15.38	15.50
1576	NYSE	TRP	Thu, Aug 20, 1998	15.63	15.81	15.56	15.63
1575	NYSE	TRP	Wed, Aug 19, 1998	15.63	15.69	15.56	15.56
1574	NYSE	TRP	Tue, Aug 18, 1998	15.69	15.69	15.56	15.63
1573	NYSE	TRP	Mon, Aug 17, 1998	15.50	15.69	15.44	15.63
1572	NYSE	TRP	Fri, Aug 14, 1998	15.31	15.63	15.31	15.44
1571	NYSE	TRP	Thu, Aug 13, 1998	15.31	15.38	15.25	15.38
1570	NYSE	TRP	Wed, Aug 12, 1998	15.25	15.44	15.19	15.25
1569	NYSE	TRP	Tue, Aug 11, 1998	15.19	15.19	14.94	15.13
1568	NYSE	TRP	Mon, Aug 10, 1998	15.00	15.44	14.94	15.38
1567	NYSE	TRP	Fri, Aug 7, 1998	14.44	15.00	14.38	15.00
1566	NYSE	TRP	Thu, Aug 6, 1998	15.13	15.13	14.25	14.38
1565	NYSE	TRP	Wed, Aug 5, 1998	15.06	15.25	14.88	15.13
1564	NYSE	TRP	Tue, Aug 4, 1998	15.88	15.94	15.00	15.00
1563	NYSE	TRP	Mon, Aug 3, 1998	15.88	15.94	15.81	15.88
1562	NYSE	TRP	Fri, Jul 31, 1998	16.19	16.19	15.88	15.94
1561	NYSE	TRP	Thu, Jul 30, 1998	15.88	16.25	15.88	16.25
1560	NYSE	TRP	Wed, Jul 29, 1998	16.19	16.25	15.81	15.88
1559	NYSE	TRP	Tue, Jul 28, 1998	16.44	16.50	16.06	16.25
1558	NYSE	TRP	Mon, Jul 27, 1998	16.50	16.56	16.44	16.44
1557	NYSE	TRP	Fri, Jul 24, 1998	16.69	16.75	16.50	16.56
1556	NYSE	TRP	Thu, Jul 23, 1998	16.63	16.63	16.50	16.56
1555	NYSE	TRP	Wed, Jul 22, 1998	16.94	17.00	16.50	16.63
1554	NYSE	TRP	Tue, Jul 21, 1998	17.19	17.19	16.81	16.94
1553	NYSE	TRP	Mon, Jul 20, 1998	17.13	17.25	17.13	17.19
1552	NYSE	TRP	Fri, Jul 17, 1998	17.25	17.25	17.00	17.06
1551	NYSE	TRP	Thu, Jul 16, 1998	17.38	17.38	17.31	17.31
1550	NYSE	TRP	Wed, Jul 15, 1998	17.44	17.44	17.31	17.31
1549	NYSE	TRP	Tue, Jul 14, 1998	17.56	17.63	17.44	17.50
1548	NYSE	TRP	Mon, Jul 13, 1998	17.44	17.63	17.44	17.50
1547	NYSE	TRP	Fri, Jul 10, 1998	21.31	21.31	21.06	21.06
1546	NYSE	TRP	Thu, Jul 9, 1998	21.56	21.69	21.31	21.56
1545	NYSE	TRP	Wed, Jul 8, 1998	21.63	21.81	21.56	21.69
1544	NYSE	TRP	Tue, Jul 7, 1998	22.19	22.44	21.63	21.69
1543	NYSE	TRP	Mon, Jul 6, 1998	22.50	22.56	22.00	22.25
1542	NYSE	TRP	Thu, Jul 2, 1998	22.38	22.44	22.19	22.31
1541	NYSE	TRP	Wed, Jul 1, 1998	22.25	22.25	22.06	22.13
1540	NYSE	TRP	Tue, Jun 30, 1998	22.19	22.31	22.19	22.25
1539	NYSE	TRP	Mon, Jun 29, 1998	22.13	22.31	22.13	22.13
1538	NYSE	TRP	Fri, Jun 26, 1998	22.38	22.38	21.94	22.25
1537	NYSE	TRP	Thu, Jun 25, 1998	22.38	22.56	22.25	22.31
1536	NYSE	TRP	Wed, Jun 24, 1998	22.13	22.56	22.13	22.56
1535	NYSE	TRP	Tue, Jun 23, 1998	21.75	22.00	21.75	22.00
1534	NYSE	TRP	Mon, Jun 22, 1998	21.81	21.88	21.75	21.81
1533	NYSE	TRP	Fri, Jun 19, 1998	22.13	22.13	21.88	21.88
1532	NYSE	TRP	Thu, Jun 18, 1998	22.44	22.44	22.13	22.19
1531	NYSE	TRP	Wed, Jun 17, 1998	22.25	22.56	22.25	22.56
1530	NYSE	TRP	Tue, Jun 16, 1998	21.94	22.13	21.94	22.06
1529	NYSE	TRP	Mon, Jun 15, 1998	22.19	22.19	21.81	21.81
1528	NYSE	TRP	Fri, Jun 12, 1998	22.69	22.75	22.13	22.31
1527	NYSE	TRP	Thu, Jun 11, 1998	22.94	22.94	22.63	22.63
1526	NYSE	TRP	Wed, Jun 10, 1998	23.06	23.13	22.94	23.06
1525	NYSE	TRP	Tue, Jun 9, 1998	23.31	23.38	23.13	23.13
1524	NYSE	TRP	Mon, Jun 8, 1998	23.25	23.38	23.25	23.31
1523	NYSE	TRP	Fri, Jun 5, 1998	23.38	23.44	23.25	23.31
1522	NYSE	TRP	Thu, Jun 4, 1998	23.44	23.50	23.38	23.44
1521	NYSE	TRP	Wed, Jun 3, 1998	23.25	23.69	23.25	23.50
1520	NYSE	TRP	Tue, Jun 2, 1998	23.00	23.25	23.00	23.19
1519	NYSE	TRP	Mon, Jun 1, 1998	23.13	23.19	22.94	23.06
1518	NYSE	TRP	Fri, May 29, 1998	23.44	23.50	23.13	23.25
1517	NYSE	TRP	Thu, May 28, 1998	22.88	23.56	22.88	23.44
1516	NYSE	TRP	Wed, May 27, 1998	23.13	23.13	22.75	22.81
1515	NYSE	TRP	Tue, May 26, 1998	23.19	23.75	23.19	23.31
1514	NYSE	TRP	Fri, May 22, 1998	22.75	23.13	22.75	23.06
1513	NYSE	TRP	Thu, May 21, 1998	22.69	22.81	22.63	22.81
1512	NYSE	TRP	Wed, May 20, 1998	22.50	22.88	22.50	22.75
1511	NYSE	TRP	Tue, May 19, 1998	22.38	22.50	22.38	22.44
1510	NYSE	TRP	Mon, May 18, 1998	22.69	22.81	22.31	22.31
1509	NYSE	TRP	Fri, May 15, 1998	22.63	22.63	22.44	22.56
1508	NYSE	TRP	Thu, May 14, 1998	22.31	22.63	22.31	22.56
1507	NYSE	TRP	Wed, May 13, 1998	22.44	22.50	22.31	22.44
1506	NYSE	TRP	Tue, May 12, 1998	22.50	22.50	22.44	22.44
1505	NYSE	TRP	Mon, May 11, 1998	22.31	22.44	22.31	22.44
1504	NYSE	TRP	Fri, May 8, 1998	22.31	22.38	22.25	22.31
1503	NYSE	TRP	Thu, May 7, 1998	22.38	22.38	22.25	22.25
1502	NYSE	TRP	Wed, May 6, 1998	22.25	22.44	22.25	22.38
1501	NYSE	TRP	Tue, May 5, 1998	22.31	22.31	22.19	22.19
1500	NYSE	TRP	Mon, May 4, 1998	22.25	22.38	22.19	22.38
1499	NYSE	TRP	Fri, May 1, 1998	22.25	22.25	22.13	22.13
1498	NYSE	TRP	Thu, Apr 30, 1998	22.25	22.44	22.25	22.31
1497	NYSE	TRP	Wed, Apr 29, 1998	22.19	22.50	22.19	22.19
1496	NYSE	TRP	Tue, Apr 28, 1998	22.00	22.19	22.00	22.19
1495	NYSE	TRP	Mon, Apr 27, 1998	22.19	22.19	22.00	22.00
1494	NYSE	TRP	Fri, Apr 24, 1998	22.38	22.38	22.31	22.38
1493	NYSE	TRP	Thu, Apr 23, 1998	22.13	22.44	22.13	22.44
1492	NYSE	TRP	Wed, Apr 22, 1998	22.44	22.44	22.25	22.25
1491	NYSE	TRP	Tue, Apr 21, 1998	22.31	22.50	22.31	22.44
1490	NYSE	TRP	Mon, Apr 20, 1998	22.38	22.56	22.38	22.44
1489	NYSE	TRP	Fri, Apr 17, 1998	22.44	22.50	22.38	22.38
1488	NYSE	TRP	Thu, Apr 16, 1998	22.63	22.63	22.44	22.50
1487	NYSE	TRP	Wed, Apr 15, 1998	22.56	22.56	22.44	22.50
1486	NYSE	TRP	Tue, Apr 14, 1998	22.25	22.63	22.25	22.50
1485	NYSE	TRP	Mon, Apr 13, 1998	22.31	22.44	22.25	22.31
1484	NYSE	TRP	Thu, Apr 9, 1998	22.38	22.50	22.25	22.31
1483	NYSE	TRP	Wed, Apr 8, 1998	22.63	22.69	22.44	22.44
1482	NYSE	TRP	Tue, Apr 7, 1998	22.94	22.94	22.56	22.63
1481	NYSE	TRP	Mon, Apr 6, 1998	23.00	23.13	22.81	23.00
1480	NYSE	TRP	Fri, Apr 3, 1998	23.19	23.19	22.94	23.00
1479	NYSE	TRP	Thu, Apr 2, 1998	23.25	23.38	23.19	23.25
1478	NYSE	TRP	Wed, Apr 1, 1998	23.56	23.69	23.31	23.31
1477	NYSE	TRP	Tue, Mar 31, 1998	23.56	23.69	23.56	23.63
1476	NYSE	TRP	Mon, Mar 30, 1998	23.63	23.69	23.56	23.56
1475	NYSE	TRP	Fri, Mar 27, 1998	23.94	23.94	23.75	23.81
1474	NYSE	TRP	Thu, Mar 26, 1998	23.81	24.25	23.81	24.25
1473	NYSE	TRP	Wed, Mar 25, 1998	23.25	23.81	23.25	23.81
1472	NYSE	TRP	Tue, Mar 24, 1998	23.13	23.25	23.13	23.19
1471	NYSE	TRP	Mon, Mar 23, 1998	23.00	23.19	22.94	23.19
1470	NYSE	TRP	Fri, Mar 20, 1998	23.00	23.19	23.00	23.06
1469	NYSE	TRP	Thu, Mar 19, 1998	23.00	23.13	22.94	23.13
1468	NYSE	TRP	Wed, Mar 18, 1998	23.00	23.19	23.00	23.00
1467	NYSE	TRP	Tue, Mar 17, 1998	23.00	23.06	22.88	23.06
1466	NYSE	TRP	Mon, Mar 16, 1998	23.19	23.25	23.06	23.13
1465	NYSE	TRP	Fri, Mar 13, 1998	23.31	23.44	23.25	23.25
1464	NYSE	TRP	Thu, Mar 12, 1998	23.00	23.25	22.94	23.25
1463	NYSE	TRP	Wed, Mar 11, 1998	22.56	23.06	22.56	22.88
1462	NYSE	TRP	Tue, Mar 10, 1998	22.44	22.56	22.38	22.50
1461	NYSE	TRP	Mon, Mar 9, 1998	22.38	22.44	22.38	22.44
1460	NYSE	TRP	Fri, Mar 6, 1998	22.19	22.44	22.19	22.31
1459	NYSE	TRP	Thu, Mar 5, 1998	22.13	22.25	22.13	22.19
1458	NYSE	TRP	Wed, Mar 4, 1998	22.31	22.31	22.19	22.19
1457	NYSE	TRP	Tue, Mar 3, 1998	22.50	22.50	22.31	22.31
1456	NYSE	TRP	Mon, Mar 2, 1998	22.50	22.56	22.38	22.56
1455	NYSE	TRP	Fri, Feb 27, 1998	22.31	22.56	22.31	22.56
1454	NYSE	TRP	Thu, Feb 26, 1998	22.25	22.38	22.25	22.38
1453	NYSE	TRP	Wed, Feb 25, 1998	22.31	22.38	22.19	22.31
1452	NYSE	TRP	Tue, Feb 24, 1998	22.56	22.63	22.31	22.44
1451	NYSE	TRP	Mon, Feb 23, 1998	22.75	22.75	22.56	22.56
1450	NYSE	TRP	Fri, Feb 20, 1998	22.63	22.75	22.59	22.75
1449	NYSE	TRP	Thu, Feb 19, 1998	22.50	22.69	22.44	22.63
1448	NYSE	TRP	Wed, Feb 18, 1998	22.56	22.56	22.38	22.50
1447	NYSE	TRP	Tue, Feb 17, 1998	22.56	22.69	22.44	22.56
1446	NYSE	TRP	Fri, Feb 13, 1998	22.94	22.94	22.69	22.69
1445	NYSE	TRP	Thu, Feb 12, 1998	23.06	23.06	22.81	22.88
1444	NYSE	TRP	Wed, Feb 11, 1998	22.88	23.13	22.88	23.06
1443	NYSE	TRP	Tue, Feb 10, 1998	22.88	23.00	22.88	22.94
1442	NYSE	TRP	Mon, Feb 9, 1998	22.75	23.00	22.75	22.88
1441	NYSE	TRP	Fri, Feb 6, 1998	22.56	22.88	22.56	22.75
1440	NYSE	TRP	Thu, Feb 5, 1998	22.38	22.50	22.38	22.44
1439	NYSE	TRP	Wed, Feb 4, 1998	22.13	22.44	22.13	22.25
1438	NYSE	TRP	Tue, Feb 3, 1998	22.00	22.13	21.94	22.06
1437	NYSE	TRP	Mon, Feb 2, 1998	21.75	22.06	21.75	21.94
1436	NYSE	TRP	Fri, Jan 30, 1998	21.56	21.75	21.50	21.75
1435	NYSE	TRP	Thu, Jan 29, 1998	21.38	21.69	21.38	21.56
1434	NYSE	TRP	Wed, Jan 28, 1998	21.19	21.38	21.13	21.31
1433	NYSE	TRP	Tue, Jan 27, 1998	21.38	21.50	21.06	21.06
1432	NYSE	TRP	Mon, Jan 26, 1998	21.00	21.00	20.31	20.88
1431	NYSE	TRP	Fri, Jan 23, 1998	21.38	21.38	20.88	20.94
1430	NYSE	TRP	Thu, Jan 22, 1998	22.00	22.00	21.06	21.38
1429	NYSE	TRP	Wed, Jan 21, 1998	22.75	22.75	22.06	22.19
1428	NYSE	TRP	Tue, Jan 20, 1998	22.75	22.94	22.75	22.81
1427	NYSE	TRP	Fri, Jan 16, 1998	22.69	22.81	22.69	22.75
1426	NYSE	TRP	Thu, Jan 15, 1998	22.69	22.69	22.56	22.69
1425	NYSE	TRP	Wed, Jan 14, 1998	22.44	22.75	22.44	22.75
1424	NYSE	TRP	Tue, Jan 13, 1998	22.31	22.44	22.31	22.44
1423	NYSE	TRP	Mon, Jan 12, 1998	22.19	22.38	22.19	22.25
1422	NYSE	TRP	Fri, Jan 9, 1998	22.63	22.94	22.50	22.56
1421	NYSE	TRP	Thu, Jan 8, 1998	22.31	22.75	22.31	22.63
1420	NYSE	TRP	Wed, Jan 7, 1998	22.31	22.38	22.13	22.38
1419	NYSE	TRP	Tue, Jan 6, 1998	22.38	22.44	22.19	22.44
1418	NYSE	TRP	Mon, Jan 5, 1998	22.31	22.63	22.25	22.50
1417	NYSE	TRP	Fri, Jan 2, 1998	22.31	22.38	22.25	22.38
1416	NYSE	TRP	Wed, Dec 31, 1997	21.88	22.56	21.88	22.38
1415	NYSE	TRP	Tue, Dec 30, 1997	21.56	21.88	21.56	21.88
1414	NYSE	TRP	Mon, Dec 29, 1997	21.44	21.63	21.38	21.63
1413	NYSE	TRP	Fri, Dec 26, 1997	21.50	21.50	21.44	21.44
1412	NYSE	TRP	Wed, Dec 24, 1997	21.56	21.63	21.56	21.63
1411	NYSE	TRP	Tue, Dec 23, 1997	21.50	21.69	21.44	21.50
1410	NYSE	TRP	Mon, Dec 22, 1997	21.88	21.88	21.63	21.63
1409	NYSE	TRP	Fri, Dec 19, 1997	22.00	22.00	21.81	21.88
1408	NYSE	TRP	Thu, Dec 18, 1997	21.81	22.19	21.81	22.19
1407	NYSE	TRP	Wed, Dec 17, 1997	21.69	21.88	21.69	21.88
1406	NYSE	TRP	Tue, Dec 16, 1997	21.63	21.75	21.63	21.69
1405	NYSE	TRP	Mon, Dec 15, 1997	21.56	21.63	21.56	21.63
1404	NYSE	TRP	Fri, Dec 12, 1997	21.63	21.63	21.38	21.56
1403	NYSE	TRP	Thu, Dec 11, 1997	21.63	21.63	21.44	21.56
1402	NYSE	TRP	Wed, Dec 10, 1997	21.63	21.81	21.63	21.69
1401	NYSE	TRP	Tue, Dec 9, 1997	21.88	21.88	21.69	21.81
1400	NYSE	TRP	Mon, Dec 8, 1997	21.75	21.88	21.75	21.88
1399	NYSE	TRP	Fri, Dec 5, 1997	21.75	21.75	21.56	21.69
1398	NYSE	TRP	Thu, Dec 4, 1997	21.88	21.94	21.81	21.81
1397	NYSE	TRP	Wed, Dec 3, 1997	21.88	21.94	21.81	21.88
1396	NYSE	TRP	Tue, Dec 2, 1997	21.56	21.88	21.50	21.88
1395	NYSE	TRP	Mon, Dec 1, 1997	21.13	21.63	21.13	21.63
1394	NYSE	TRP	Fri, Nov 28, 1997	20.50	20.94	20.50	20.88
1393	NYSE	TRP	Wed, Nov 26, 1997	20.63	20.63	20.50	20.50
1392	NYSE	TRP	Tue, Nov 25, 1997	20.75	20.88	20.69	20.69
1391	NYSE	TRP	Mon, Nov 24, 1997	20.50	20.81	20.44	20.75
1390	NYSE	TRP	Fri, Nov 21, 1997	20.25	20.75	20.25	20.75
1389	NYSE	TRP	Thu, Nov 20, 1997	20.06	20.25	20.06	20.19
1388	NYSE	TRP	Wed, Nov 19, 1997	19.88	20.13	19.81	20.06
1387	NYSE	TRP	Tue, Nov 18, 1997	19.81	19.88	19.75	19.88
1386	NYSE	TRP	Mon, Nov 17, 1997	19.69	19.81	19.69	19.75
1385	NYSE	TRP	Fri, Nov 14, 1997	19.69	19.69	19.56	19.69
1384	NYSE	TRP	Thu, Nov 13, 1997	19.63	19.69	19.56	19.69
1383	NYSE	TRP	Wed, Nov 12, 1997	19.56	19.69	19.56	19.69
1382	NYSE	TRP	Tue, Nov 11, 1997	19.69	19.75	19.63	19.75
1381	NYSE	TRP	Mon, Nov 10, 1997	19.63	19.75	19.63	19.69
1380	NYSE	TRP	Fri, Nov 7, 1997	19.88	19.88	19.50	19.56
1379	NYSE	TRP	Thu, Nov 6, 1997	19.44	20.00	19.44	20.00
1378	NYSE	TRP	Wed, Nov 5, 1997	19.19	19.44	19.19	19.44
1377	NYSE	TRP	Tue, Nov 4, 1997	18.81	19.13	18.69	19.06
1376	NYSE	TRP	Mon, Nov 3, 1997	18.69	18.81	18.69	18.81
1375	NYSE	TRP	Fri, Oct 31, 1997	18.75	18.75	18.56	18.69
1374	NYSE	TRP	Thu, Oct 30, 1997	18.44	18.50	18.13	18.50
1373	NYSE	TRP	Wed, Oct 29, 1997	18.50	19.13	18.50	18.56
1372	NYSE	TRP	Tue, Oct 28, 1997	18.50	18.56	18.25	18.56
1371	NYSE	TRP	Mon, Oct 27, 1997	19.38	19.38	18.81	18.88
1370	NYSE	TRP	Fri, Oct 24, 1997	19.25	19.44	19.25	19.44
1369	NYSE	TRP	Thu, Oct 23, 1997	19.19	19.31	19.13	19.19
1368	NYSE	TRP	Wed, Oct 22, 1997	19.63	19.69	19.44	19.44
1367	NYSE	TRP	Tue, Oct 21, 1997	19.50	19.75	19.50	19.75
1366	NYSE	TRP	Mon, Oct 20, 1997	19.50	19.63	19.44	19.50
1365	NYSE	TRP	Fri, Oct 17, 1997	19.56	19.56	19.44	19.50
1364	NYSE	TRP	Thu, Oct 16, 1997	19.56	19.69	19.50	19.63
1363	NYSE	TRP	Wed, Oct 15, 1997	19.38	19.50	19.38	19.50
1362	NYSE	TRP	Tue, Oct 14, 1997	19.44	19.50	19.38	19.38
1361	NYSE	TRP	Mon, Oct 13, 1997	19.31	19.63	19.31	19.50
1360	NYSE	TRP	Fri, Oct 10, 1997	19.44	19.44	19.31	19.31
1359	NYSE	TRP	Thu, Oct 9, 1997	19.56	19.63	19.50	19.56
1358	NYSE	TRP	Wed, Oct 8, 1997	19.88	19.88	19.69	19.75
1357	NYSE	TRP	Tue, Oct 7, 1997	19.81	19.94	19.75	19.88
1356	NYSE	TRP	Mon, Oct 6, 1997	19.75	19.81	19.56	19.81
1355	NYSE	TRP	Fri, Oct 3, 1997	19.63	19.75	19.63	19.75
1354	NYSE	TRP	Thu, Oct 2, 1997	19.63	19.63	19.50	19.56
1353	NYSE	TRP	Wed, Oct 1, 1997	19.44	19.56	19.44	19.56
1352	NYSE	TRP	Tue, Sep 30, 1997	19.44	19.56	19.38	19.38
1351	NYSE	TRP	Mon, Sep 29, 1997	19.44	19.50	19.31	19.44
1350	NYSE	TRP	Fri, Sep 26, 1997	19.44	19.50	19.38	19.50
1349	NYSE	TRP	Thu, Sep 25, 1997	19.50	19.56	19.44	19.50
1348	NYSE	TRP	Wed, Sep 24, 1997	19.56	19.56	19.44	19.50
1347	NYSE	TRP	Tue, Sep 23, 1997	19.38	19.56	19.31	19.56
1346	NYSE	TRP	Mon, Sep 22, 1997	19.56	19.63	19.44	19.50
1345	NYSE	TRP	Fri, Sep 19, 1997	19.63	19.75	19.38	19.44
1344	NYSE	TRP	Thu, Sep 18, 1997	19.38	19.69	19.38	19.63
1343	NYSE	TRP	Wed, Sep 17, 1997	19.44	19.50	19.44	19.44
1342	NYSE	TRP	Tue, Sep 16, 1997	19.13	19.44	19.13	19.44
1341	NYSE	TRP	Mon, Sep 15, 1997	19.19	19.25	19.13	19.13
1340	NYSE	TRP	Fri, Sep 12, 1997	19.19	19.31	19.06	19.13
1339	NYSE	TRP	Thu, Sep 11, 1997	19.19	19.19	19.13	19.19
1338	NYSE	TRP	Wed, Sep 10, 1997	19.50	19.50	19.31	19.31
1337	NYSE	TRP	Tue, Sep 9, 1997	19.44	19.63	19.44	19.56
1336	NYSE	TRP	Mon, Sep 8, 1997	19.25	19.56	19.25	19.50
1335	NYSE	TRP	Fri, Sep 5, 1997	19.13	19.25	19.13	19.19
1334	NYSE	TRP	Thu, Sep 4, 1997	19.19	19.19	19.06	19.13
1333	NYSE	TRP	Wed, Sep 3, 1997	19.19	19.31	19.13	19.19
1332	NYSE	TRP	Tue, Sep 2, 1997	18.75	19.19	18.69	19.19
1331	NYSE	TRP	Fri, Aug 29, 1997	18.75	18.75	18.63	18.75
1330	NYSE	TRP	Thu, Aug 28, 1997	18.88	18.94	18.69	18.75
1329	NYSE	TRP	Wed, Aug 27, 1997	18.88	18.94	18.81	18.94
1328	NYSE	TRP	Tue, Aug 26, 1997	18.81	18.81	18.75	18.81
1327	NYSE	TRP	Mon, Aug 25, 1997	19.00	19.00	18.81	18.81
1326	NYSE	TRP	Fri, Aug 22, 1997	18.75	18.94	18.63	18.94
1325	NYSE	TRP	Thu, Aug 21, 1997	19.00	19.13	18.88	18.94
1324	NYSE	TRP	Wed, Aug 20, 1997	18.94	19.00	18.88	18.94
1323	NYSE	TRP	Tue, Aug 19, 1997	18.88	18.94	18.69	18.88
1322	NYSE	TRP	Mon, Aug 18, 1997	19.06	19.06	18.63	18.81
1321	NYSE	TRP	Fri, Aug 15, 1997	19.44	19.44	19.13	19.19
1320	NYSE	TRP	Thu, Aug 14, 1997	19.63	19.69	19.38	19.38
1319	NYSE	TRP	Wed, Aug 13, 1997	19.56	19.75	19.44	19.56
1318	NYSE	TRP	Tue, Aug 12, 1997	19.44	19.69	19.44	19.50
1317	NYSE	TRP	Mon, Aug 11, 1997	19.63	19.63	19.50	19.56
1316	NYSE	TRP	Fri, Aug 8, 1997	19.63	19.69	19.63	19.63
1315	NYSE	TRP	Thu, Aug 7, 1997	19.75	19.88	19.75	19.81
1314	NYSE	TRP	Wed, Aug 6, 1997	19.81	19.88	19.69	19.75
1313	NYSE	TRP	Tue, Aug 5, 1997	19.69	19.94	19.69	19.94
1312	NYSE	TRP	Mon, Aug 4, 1997	19.56	19.75	19.50	19.69
1311	NYSE	TRP	Fri, Aug 1, 1997	20.06	20.06	19.63	19.94
1310	NYSE	TRP	Thu, Jul 31, 1997	20.19	20.19	20.00	20.00
1309	NYSE	TRP	Wed, Jul 30, 1997	19.75	20.06	19.75	20.00
1308	NYSE	TRP	Tue, Jul 29, 1997	19.81	19.81	19.63	19.75
1307	NYSE	TRP	Mon, Jul 28, 1997	19.81	19.94	19.50	19.69
1306	NYSE	TRP	Fri, Jul 25, 1997	20.13	20.19	19.94	19.94
1305	NYSE	TRP	Thu, Jul 24, 1997	20.31	20.31	20.06	20.06
1304	NYSE	TRP	Wed, Jul 23, 1997	20.31	20.31	20.25	20.25
1303	NYSE	TRP	Tue, Jul 22, 1997	20.25	20.31	20.25	20.25
1302	NYSE	TRP	Mon, Jul 21, 1997	20.50	20.50	20.25	20.25
1301	NYSE	TRP	Fri, Jul 18, 1997	20.38	20.50	20.38	20.50
1300	NYSE	TRP	Thu, Jul 17, 1997	20.19	20.44	20.13	20.38
1299	NYSE	TRP	Wed, Jul 16, 1997	20.00	20.25	20.00	20.19
1298	NYSE	TRP	Tue, Jul 15, 1997	20.06	20.19	20.00	20.00
1297	NYSE	TRP	Mon, Jul 14, 1997	20.00	20.19	20.00	20.06
1296	NYSE	TRP	Fri, Jul 11, 1997	20.13	20.13	20.00	20.06
1295	NYSE	TRP	Thu, Jul 10, 1997	20.00	20.13	19.94	20.06
1294	NYSE	TRP	Wed, Jul 9, 1997	20.38	20.38	19.94	19.94
1293	NYSE	TRP	Tue, Jul 8, 1997	20.44	20.50	20.31	20.31
1292	NYSE	TRP	Mon, Jul 7, 1997	20.56	20.63	20.44	20.50
1291	NYSE	TRP	Thu, Jul 3, 1997	20.44	20.63	20.44	20.50
1290	NYSE	TRP	Wed, Jul 2, 1997	20.13	20.38	20.00	20.38
1289	NYSE	TRP	Tue, Jul 1, 1997	20.00	20.31	20.00	20.25
1288	NYSE	TRP	Mon, Jun 30, 1997	19.94	20.13	19.88	20.13
1287	NYSE	TRP	Fri, Jun 27, 1997	20.00	20.06	19.88	19.94
1286	NYSE	TRP	Thu, Jun 26, 1997	20.06	20.25	20.00	20.00
1285	NYSE	TRP	Wed, Jun 25, 1997	20.00	20.13	19.88	20.13
1284	NYSE	TRP	Tue, Jun 24, 1997	20.00	20.13	20.00	20.06
1283	NYSE	TRP	Mon, Jun 23, 1997	19.88	20.25	19.88	20.13
1282	NYSE	TRP	Fri, Jun 20, 1997	20.00	20.00	19.88	20.00
1281	NYSE	TRP	Thu, Jun 19, 1997	20.00	20.00	19.88	20.00
1280	NYSE	TRP	Wed, Jun 18, 1997	20.00	20.13	19.88	19.88
1279	NYSE	TRP	Tue, Jun 17, 1997	20.00	20.13	20.00	20.13
1278	NYSE	TRP	Mon, Jun 16, 1997	20.25	20.25	20.00	20.13
1277	NYSE	TRP	Fri, Jun 13, 1997	20.25	20.38	20.13	20.25
1276	NYSE	TRP	Thu, Jun 12, 1997	20.00	20.25	20.00	20.25
1275	NYSE	TRP	Wed, Jun 11, 1997	20.00	20.25	20.00	20.13
1274	NYSE	TRP	Tue, Jun 10, 1997	20.25	20.38	20.00	20.00
1273	NYSE	TRP	Mon, Jun 9, 1997	20.13	20.25	20.13	20.25
1272	NYSE	TRP	Fri, Jun 6, 1997	20.25	20.38	20.13	20.25
1271	NYSE	TRP	Thu, Jun 5, 1997	20.13	20.38	20.13	20.25
1270	NYSE	TRP	Wed, Jun 4, 1997	19.88	20.13	19.88	20.13
1269	NYSE	TRP	Tue, Jun 3, 1997	19.63	19.88	19.63	19.88
1268	NYSE	TRP	Mon, Jun 2, 1997	19.63	19.88	19.63	19.75
1267	NYSE	TRP	Fri, May 30, 1997	19.13	19.50	19.00	19.50
1266	NYSE	TRP	Thu, May 29, 1997	19.38	19.38	19.13	19.25
1265	NYSE	TRP	Wed, May 28, 1997	19.50	19.50	19.25	19.38
1264	NYSE	TRP	Tue, May 27, 1997	19.88	19.88	19.38	19.50
1263	NYSE	TRP	Fri, May 23, 1997	19.25	19.75	19.25	19.63
1262	NYSE	TRP	Thu, May 22, 1997	18.88	19.25	18.88	19.25
1261	NYSE	TRP	Wed, May 21, 1997	18.75	18.88	18.63	18.88
1260	NYSE	TRP	Tue, May 20, 1997	18.63	18.75	18.50	18.75
1259	NYSE	TRP	Mon, May 19, 1997	18.63	18.63	18.50	18.50
1258	NYSE	TRP	Fri, May 16, 1997	18.75	18.88	18.63	18.75
1257	NYSE	TRP	Thu, May 15, 1997	18.63	18.88	18.63	18.75
1256	NYSE	TRP	Wed, May 14, 1997	18.50	18.63	18.38	18.50
1255	NYSE	TRP	Tue, May 13, 1997	18.50	18.50	18.25	18.38
1254	NYSE	TRP	Mon, May 12, 1997	18.38	18.50	18.38	18.50
1253	NYSE	TRP	Fri, May 9, 1997	18.50	18.50	18.38	18.50
1252	NYSE	TRP	Thu, May 8, 1997	18.50	18.63	18.50	18.50
1251	NYSE	TRP	Wed, May 7, 1997	18.75	18.88	18.50	18.50
1250	NYSE	TRP	Tue, May 6, 1997	18.88	19.00	18.75	18.88
1249	NYSE	TRP	Mon, May 5, 1997	19.00	19.00	18.88	19.00
1248	NYSE	TRP	Fri, May 2, 1997	18.75	19.00	18.75	19.00
1247	NYSE	TRP	Thu, May 1, 1997	18.25	18.63	18.25	18.63
1246	NYSE	TRP	Wed, Apr 30, 1997	18.00	18.25	18.00	18.25
1245	NYSE	TRP	Tue, Apr 29, 1997	18.25	18.25	17.88	18.13
1244	NYSE	TRP	Mon, Apr 28, 1997	18.13	18.13	18.00	18.00
1243	NYSE	TRP	Fri, Apr 25, 1997	18.25	18.25	18.13	18.25
1242	NYSE	TRP	Thu, Apr 24, 1997	18.50	18.50	18.13	18.13
1241	NYSE	TRP	Wed, Apr 23, 1997	18.50	18.50	18.50	18.50
1240	NYSE	TRP	Tue, Apr 22, 1997	18.25	18.50	18.13	18.50
1239	NYSE	TRP	Mon, Apr 21, 1997	18.50	18.63	18.25	18.25
1238	NYSE	TRP	Fri, Apr 18, 1997	18.50	18.63	18.50	18.63
1237	NYSE	TRP	Thu, Apr 17, 1997	18.38	18.63	18.38	18.50
1236	NYSE	TRP	Wed, Apr 16, 1997	18.25	18.50	18.13	18.50
1235	NYSE	TRP	Tue, Apr 15, 1997	18.13	18.38	18.13	18.25
1234	NYSE	TRP	Mon, Apr 14, 1997	17.88	17.88	17.63	17.88
1233	NYSE	TRP	Fri, Apr 11, 1997	18.13	18.13	17.75	17.75
1232	NYSE	TRP	Thu, Apr 10, 1997	18.25	18.25	18.13	18.13
1231	NYSE	TRP	Wed, Apr 9, 1997	18.13	18.25	18.13	18.25
1230	NYSE	TRP	Tue, Apr 8, 1997	17.63	18.00	17.50	18.00
1229	NYSE	TRP	Mon, Apr 7, 1997	17.75	17.75	17.63	17.63
1228	NYSE	TRP	Fri, Apr 4, 1997	17.75	17.75	17.38	17.63
1227	NYSE	TRP	Thu, Apr 3, 1997	18.13	18.13	17.88	17.88
1226	NYSE	TRP	Wed, Apr 2, 1997	18.38	18.38	17.88	18.00
1225	NYSE	TRP	Tue, Apr 1, 1997	18.00	18.38	18.00	18.25
1224	NYSE	TRP	Mon, Mar 31, 1997	18.38	18.50	18.00	18.13
1223	NYSE	TRP	Thu, Mar 27, 1997	19.00	19.00	18.25	18.38
1222	NYSE	TRP	Wed, Mar 26, 1997	19.00	19.13	19.00	19.00
1221	NYSE	TRP	Tue, Mar 25, 1997	18.88	19.25	18.88	19.13
1220	NYSE	TRP	Mon, Mar 24, 1997	18.25	18.88	18.25	18.88
1219	NYSE	TRP	Fri, Mar 21, 1997	18.38	18.38	18.25	18.25
1218	NYSE	TRP	Thu, Mar 20, 1997	18.50	18.50	18.25	18.25
1217	NYSE	TRP	Wed, Mar 19, 1997	18.63	18.63	18.38	18.38
1216	NYSE	TRP	Tue, Mar 18, 1997	18.63	18.63	18.38	18.63
1215	NYSE	TRP	Mon, Mar 17, 1997	18.88	18.88	18.38	18.50
1214	NYSE	TRP	Fri, Mar 14, 1997	18.88	19.00	18.88	18.88
1213	NYSE	TRP	Thu, Mar 13, 1997	19.50	19.50	18.88	19.00
1212	NYSE	TRP	Wed, Mar 12, 1997	19.50	19.63	19.38	19.38
1211	NYSE	TRP	Tue, Mar 11, 1997	19.50	19.63	19.38	19.50
1210	NYSE	TRP	Mon, Mar 10, 1997	19.50	19.50	19.38	19.38
1209	NYSE	TRP	Fri, Mar 7, 1997	19.25	19.50	19.25	19.38
1208	NYSE	TRP	Thu, Mar 6, 1997	19.00	19.38	19.00	19.38
1207	NYSE	TRP	Wed, Mar 5, 1997	18.88	19.13	18.88	19.00
1206	NYSE	TRP	Tue, Mar 4, 1997	18.63	18.88	18.63	18.88
1205	NYSE	TRP	Mon, Mar 3, 1997	18.50	18.63	18.25	18.50
1204	NYSE	TRP	Fri, Feb 28, 1997	18.63	18.63	18.38	18.38
1203	NYSE	TRP	Thu, Feb 27, 1997	18.75	18.88	18.63	18.63
1202	NYSE	TRP	Wed, Feb 26, 1997	19.00	19.00	18.75	18.75
1201	NYSE	TRP	Tue, Feb 25, 1997	19.00	19.13	18.88	19.13
1200	NYSE	TRP	Mon, Feb 24, 1997	18.75	19.00	18.63	19.00
1199	NYSE	TRP	Fri, Feb 21, 1997	18.75	18.75	18.63	18.75
1198	NYSE	TRP	Thu, Feb 20, 1997	18.88	18.88	18.63	18.63
1197	NYSE	TRP	Wed, Feb 19, 1997	18.75	19.00	18.75	18.88
1196	NYSE	TRP	Tue, Feb 18, 1997	18.88	18.88	18.75	18.88
1195	NYSE	TRP	Fri, Feb 14, 1997	19.00	19.00	18.75	18.88
1194	NYSE	TRP	Thu, Feb 13, 1997	18.75	19.00	18.75	19.00
1193	NYSE	TRP	Wed, Feb 12, 1997	18.38	18.75	18.38	18.75
1192	NYSE	TRP	Tue, Feb 11, 1997	18.50	18.63	18.38	18.50
1191	NYSE	TRP	Mon, Feb 10, 1997	18.50	18.63	18.50	18.50
1190	NYSE	TRP	Fri, Feb 7, 1997	18.75	18.88	18.63	18.75
1189	NYSE	TRP	Thu, Feb 6, 1997	18.75	18.88	18.75	18.75
1188	NYSE	TRP	Wed, Feb 5, 1997	18.63	18.88	18.50	18.88
1187	NYSE	TRP	Tue, Feb 4, 1997	18.50	18.63	18.38	18.50
1186	NYSE	TRP	Mon, Feb 3, 1997	18.13	18.50	18.13	18.50
1185	NYSE	TRP	Fri, Jan 31, 1997	18.00	18.25	18.00	18.13
1184	NYSE	TRP	Thu, Jan 30, 1997	18.00	18.00	17.75	17.88
1183	NYSE	TRP	Wed, Jan 29, 1997	18.00	18.00	17.88	18.00
1182	NYSE	TRP	Tue, Jan 28, 1997	18.00	18.13	17.88	17.88
1181	NYSE	TRP	Mon, Jan 27, 1997	17.75	17.88	17.75	17.88
1180	NYSE	TRP	Fri, Jan 24, 1997	18.00	18.00	17.75	17.75
1179	NYSE	TRP	Thu, Jan 23, 1997	18.13	18.25	18.13	18.13
1178	NYSE	TRP	Wed, Jan 22, 1997	17.88	18.25	17.88	18.25
1177	NYSE	TRP	Tue, Jan 21, 1997	17.88	18.00	17.88	17.88
1176	NYSE	TRP	Mon, Jan 20, 1997	18.00	18.00	17.88	17.88
1175	NYSE	TRP	Fri, Jan 17, 1997	17.88	18.00	17.88	18.00
1174	NYSE	TRP	Thu, Jan 16, 1997	17.88	18.13	17.75	17.88
1173	NYSE	TRP	Wed, Jan 15, 1997	17.75	18.00	17.63	17.88
1172	NYSE	TRP	Tue, Jan 14, 1997	17.50	17.63	17.38	17.50
1171	NYSE	TRP	Mon, Jan 13, 1997	17.38	17.50	17.25	17.38
1170	NYSE	TRP	Fri, Jan 10, 1997	17.50	17.50	17.38	17.38
1169	NYSE	TRP	Thu, Jan 9, 1997	17.50	17.63	17.50	17.50
1168	NYSE	TRP	Wed, Jan 8, 1997	17.38	17.50	17.38	17.50
1167	NYSE	TRP	Tue, Jan 7, 1997	17.13	17.38	17.00	17.38
1166	NYSE	TRP	Mon, Jan 6, 1997	17.13	17.13	16.75	17.00
1165	NYSE	TRP	Fri, Jan 3, 1997	17.25	17.50	17.13	17.13
1164	NYSE	TRP	Thu, Jan 2, 1997	17.50	17.50	17.25	17.38
1163	NYSE	TRP	Tue, Dec 31, 1996	17.50	17.63	17.50	17.50
1162	NYSE	TRP	Mon, Dec 30, 1996	17.00	17.63	17.00	17.50
1161	NYSE	TRP	Fri, Dec 27, 1996	17.13	17.13	17.00	17.00
1160	NYSE	TRP	Thu, Dec 26, 1996	17.25	17.25	17.13	17.25
1159	NYSE	TRP	Tue, Dec 24, 1996	17.38	17.38	17.13	17.25
1158	NYSE	TRP	Mon, Dec 23, 1996	17.38	17.38	17.25	17.38
1157	NYSE	TRP	Fri, Dec 20, 1996	17.13	17.38	17.13	17.38
1156	NYSE	TRP	Thu, Dec 19, 1996	17.00	17.25	17.00	17.25
1155	NYSE	TRP	Wed, Dec 18, 1996	17.00	17.00	16.88	16.88
1154	NYSE	TRP	Tue, Dec 17, 1996	16.88	17.00	16.88	17.00
1153	NYSE	TRP	Mon, Dec 16, 1996	17.00	17.13	16.88	17.00
1152	NYSE	TRP	Fri, Dec 13, 1996	17.13	17.13	17.00	17.13
1151	NYSE	TRP	Thu, Dec 12, 1996	17.25	17.38	17.13	17.25
1150	NYSE	TRP	Wed, Dec 11, 1996	17.50	17.63	17.25	17.25
1149	NYSE	TRP	Tue, Dec 10, 1996	17.88	17.88	17.75	17.75
1148	NYSE	TRP	Mon, Dec 9, 1996	17.75	18.00	17.75	17.88
1147	NYSE	TRP	Fri, Dec 6, 1996	17.13	17.75	16.63	17.75
1146	NYSE	TRP	Thu, Dec 5, 1996	17.63	17.63	17.38	17.38
1145	NYSE	TRP	Wed, Dec 4, 1996	17.75	17.75	17.63	17.63
1144	NYSE	TRP	Tue, Dec 3, 1996	18.00	18.00	17.75	17.88
1143	NYSE	TRP	Mon, Dec 2, 1996	18.00	18.00	17.88	18.00
1142	NYSE	TRP	Fri, Nov 29, 1996	18.00	18.00	17.88	17.88
1141	NYSE	TRP	Wed, Nov 27, 1996	17.75	18.13	17.75	17.75
1140	NYSE	TRP	Tue, Nov 26, 1996	17.63	17.75	17.50	17.63
1139	NYSE	TRP	Mon, Nov 25, 1996	17.63	17.63	17.50	17.63
1138	NYSE	TRP	Fri, Nov 22, 1996	17.63	17.75	17.50	17.50
1137	NYSE	TRP	Thu, Nov 21, 1996	17.50	17.63	17.38	17.63
1136	NYSE	TRP	Wed, Nov 20, 1996	17.25	17.50	17.13	17.38
1135	NYSE	TRP	Tue, Nov 19, 1996	17.38	17.38	17.13	17.13
1134	NYSE	TRP	Mon, Nov 18, 1996	17.63	17.63	17.25	17.38
1133	NYSE	TRP	Fri, Nov 15, 1996	17.38	17.63	17.25	17.63
1132	NYSE	TRP	Thu, Nov 14, 1996	17.38	17.38	17.25	17.38
1131	NYSE	TRP	Wed, Nov 13, 1996	17.88	18.00	17.25	17.25
1130	NYSE	TRP	Tue, Nov 12, 1996	18.13	18.13	17.88	17.88
1129	NYSE	TRP	Mon, Nov 11, 1996	17.88	18.13	17.88	18.13
1128	NYSE	TRP	Fri, Nov 8, 1996	17.75	17.88	17.50	17.75
1127	NYSE	TRP	Thu, Nov 7, 1996	17.88	18.13	17.75	17.75
1126	NYSE	TRP	Wed, Nov 6, 1996	17.75	18.00	17.63	18.00
1125	NYSE	TRP	Tue, Nov 5, 1996	17.13	17.75	17.13	17.63
1124	NYSE	TRP	Mon, Nov 4, 1996	16.88	17.13	16.75	17.13
1123	NYSE	TRP	Fri, Nov 1, 1996	17.00	17.13	16.75	16.88
1122	NYSE	TRP	Thu, Oct 31, 1996	16.88	17.00	16.88	16.88
1121	NYSE	TRP	Wed, Oct 30, 1996	17.13	17.38	16.88	16.88
1120	NYSE	TRP	Tue, Oct 29, 1996	17.25	17.25	16.88	17.00
1119	NYSE	TRP	Mon, Oct 28, 1996	17.00	17.13	16.88	17.00
1118	NYSE	TRP	Fri, Oct 25, 1996	17.00	17.00	16.88	16.88
1117	NYSE	TRP	Thu, Oct 24, 1996	16.88	17.00	16.81	16.81
1116	NYSE	TRP	Wed, Oct 23, 1996	17.13	17.13	16.88	16.88
1115	NYSE	TRP	Tue, Oct 22, 1996	17.13	17.25	17.00	17.13
1114	NYSE	TRP	Mon, Oct 21, 1996	17.00	17.25	16.88	17.13
1113	NYSE	TRP	Fri, Oct 18, 1996	16.88	17.00	16.88	17.00
1112	NYSE	TRP	Thu, Oct 17, 1996	16.75	17.00	16.75	16.88
1111	NYSE	TRP	Wed, Oct 16, 1996	16.63	16.88	16.63	16.75
1110	NYSE	TRP	Tue, Oct 15, 1996	16.50	16.75	16.50	16.75
1109	NYSE	TRP	Mon, Oct 14, 1996	16.63	16.63	16.38	16.38
1108	NYSE	TRP	Fri, Oct 11, 1996	16.50	16.63	16.50	16.63
1107	NYSE	TRP	Thu, Oct 10, 1996	16.50	16.63	16.38	16.50
1106	NYSE	TRP	Wed, Oct 9, 1996	16.50	16.63	16.50	16.50
1105	NYSE	TRP	Tue, Oct 8, 1996	16.63	16.63	16.50	16.63
1104	NYSE	TRP	Mon, Oct 7, 1996	16.63	16.63	16.38	16.50
1103	NYSE	TRP	Fri, Oct 4, 1996	16.38	16.63	16.38	16.63
1102	NYSE	TRP	Thu, Oct 3, 1996	16.25	16.25	16.25	16.25
1101	NYSE	TRP	Wed, Oct 2, 1996	16.13	16.25	16.13	16.25
1100	NYSE	TRP	Tue, Oct 1, 1996	16.00	16.13	16.00	16.13
1099	NYSE	TRP	Mon, Sep 30, 1996	16.13	16.13	16.13	16.13
1098	NYSE	TRP	Fri, Sep 27, 1996	15.88	16.13	15.88	16.13
1097	NYSE	TRP	Thu, Sep 26, 1996	15.88	15.88	15.75	15.75
1096	NYSE	TRP	Wed, Sep 25, 1996	16.13	16.13	15.88	16.00
1095	NYSE	TRP	Tue, Sep 24, 1996	16.38	16.38	16.13	16.13
1094	NYSE	TRP	Mon, Sep 23, 1996	16.50	16.50	16.25	16.38
1093	NYSE	TRP	Fri, Sep 20, 1996	16.38	16.50	16.38	16.50
1092	NYSE	TRP	Thu, Sep 19, 1996	16.25	16.38	16.13	16.38
1091	NYSE	TRP	Wed, Sep 18, 1996	15.88	16.25	15.88	16.25
1090	NYSE	TRP	Tue, Sep 17, 1996	16.00	16.00	15.88	15.88
1089	NYSE	TRP	Mon, Sep 16, 1996	15.88	16.00	15.88	16.00
1088	NYSE	TRP	Fri, Sep 13, 1996	15.88	16.00	15.88	16.00
1087	NYSE	TRP	Thu, Sep 12, 1996	15.88	15.88	15.75	15.75
1086	NYSE	TRP	Wed, Sep 11, 1996	16.00	16.00	15.75	15.88
1085	NYSE	TRP	Tue, Sep 10, 1996	15.88	16.00	15.75	15.88
1084	NYSE	TRP	Mon, Sep 9, 1996	15.88	16.00	15.88	15.88
1083	NYSE	TRP	Fri, Sep 6, 1996	15.88	16.00	15.88	15.88
1082	NYSE	TRP	Thu, Sep 5, 1996	16.00	16.13	15.88	16.00
1081	NYSE	TRP	Wed, Sep 4, 1996	16.00	16.13	16.00	16.00
1080	NYSE	TRP	Tue, Sep 3, 1996	15.88	16.13	15.88	16.13
1079	NYSE	TRP	Fri, Aug 30, 1996	15.88	16.13	15.88	16.00
1078	NYSE	TRP	Thu, Aug 29, 1996	16.00	16.00	15.88	16.00
1077	NYSE	TRP	Wed, Aug 28, 1996	16.00	16.00	15.88	16.00
1076	NYSE	TRP	Tue, Aug 27, 1996	16.13	16.13	15.88	15.88
1075	NYSE	TRP	Mon, Aug 26, 1996	15.75	16.00	15.75	15.88
1074	NYSE	TRP	Fri, Aug 23, 1996	15.88	15.88	15.63	15.88
1073	NYSE	TRP	Thu, Aug 22, 1996	15.88	15.88	15.75	15.75
1072	NYSE	TRP	Wed, Aug 21, 1996	16.00	16.00	15.75	15.88
1071	NYSE	TRP	Tue, Aug 20, 1996	15.88	15.88	15.75	15.88
1070	NYSE	TRP	Mon, Aug 19, 1996	15.63	15.75	15.63	15.75
1069	NYSE	TRP	Fri, Aug 16, 1996	15.63	15.75	15.63	15.75
1068	NYSE	TRP	Thu, Aug 15, 1996	15.63	15.63	15.50	15.63
1067	NYSE	TRP	Wed, Aug 14, 1996	15.63	15.63	15.50	15.50
1066	NYSE	TRP	Tue, Aug 13, 1996	15.75	15.75	15.50	15.63
1065	NYSE	TRP	Mon, Aug 12, 1996	15.63	15.75	15.63	15.75
1064	NYSE	TRP	Fri, Aug 9, 1996	15.63	15.75	15.63	15.63
1063	NYSE	TRP	Thu, Aug 8, 1996	15.63	15.63	15.50	15.63
1062	NYSE	TRP	Wed, Aug 7, 1996	15.50	15.63	15.50	15.50
1061	NYSE	TRP	Tue, Aug 6, 1996	15.63	15.63	15.50	15.50
1060	NYSE	TRP	Mon, Aug 5, 1996	15.63	15.63	15.50	15.50
1059	NYSE	TRP	Fri, Aug 2, 1996	15.63	15.75	15.50	15.50
1058	NYSE	TRP	Thu, Aug 1, 1996	15.50	15.63	15.50	15.63
1057	NYSE	TRP	Wed, Jul 31, 1996	15.50	15.63	15.38	15.50
1056	NYSE	TRP	Tue, Jul 30, 1996	15.25	15.50	15.25	15.50
1055	NYSE	TRP	Mon, Jul 29, 1996	15.38	15.38	15.25	15.25
1054	NYSE	TRP	Fri, Jul 26, 1996	15.63	15.63	15.38	15.50
1053	NYSE	TRP	Thu, Jul 25, 1996	15.38	15.63	15.38	15.50
1052	NYSE	TRP	Wed, Jul 24, 1996	15.63	15.63	15.38	15.38
1051	NYSE	TRP	Tue, Jul 23, 1996	15.50	15.63	15.50	15.50
1050	NYSE	TRP	Mon, Jul 22, 1996	15.75	15.75	15.50	15.50
1049	NYSE	TRP	Fri, Jul 19, 1996	15.63	15.75	15.50	15.63
1048	NYSE	TRP	Thu, Jul 18, 1996	15.38	15.63	15.38	15.50
1047	NYSE	TRP	Wed, Jul 17, 1996	15.50	15.50	15.38	15.50
1046	NYSE	TRP	Tue, Jul 16, 1996	15.38	15.50	15.13	15.50
1045	NYSE	TRP	Mon, Jul 15, 1996	15.63	15.63	15.38	15.38
1044	NYSE	TRP	Fri, Jul 12, 1996	15.38	15.63	15.38	15.63
1043	NYSE	TRP	Thu, Jul 11, 1996	15.50	15.50	15.38	15.38
1042	NYSE	TRP	Wed, Jul 10, 1996	15.50	15.50	15.38	15.50
1041	NYSE	TRP	Tue, Jul 9, 1996	15.13	15.63	15.13	15.50
1040	NYSE	TRP	Mon, Jul 8, 1996	15.00	15.25	15.00	15.13
1039	NYSE	TRP	Fri, Jul 5, 1996	15.00	15.13	14.88	15.00
1038	NYSE	TRP	Wed, Jul 3, 1996	14.88	15.00	14.75	15.00
1037	NYSE	TRP	Tue, Jul 2, 1996	14.75	14.88	14.75	14.88
1036	NYSE	TRP	Mon, Jul 1, 1996	14.63	14.88	14.63	14.63
1035	NYSE	TRP	Fri, Jun 28, 1996	14.75	14.88	14.63	14.75
1034	NYSE	TRP	Thu, Jun 27, 1996	14.50	14.75	14.50	14.75
1033	NYSE	TRP	Wed, Jun 26, 1996	14.75	14.75	14.50	14.50
1032	NYSE	TRP	Tue, Jun 25, 1996	14.88	15.00	14.75	14.75
1031	NYSE	TRP	Mon, Jun 24, 1996	14.63	14.88	14.63	14.75
1030	NYSE	TRP	Fri, Jun 21, 1996	14.63	14.75	14.63	14.63
1029	NYSE	TRP	Thu, Jun 20, 1996	14.63	14.75	14.63	14.75
1028	NYSE	TRP	Wed, Jun 19, 1996	14.75	14.88	14.63	14.75
1027	NYSE	TRP	Tue, Jun 18, 1996	14.63	14.88	14.63	14.75
1026	NYSE	TRP	Mon, Jun 17, 1996	14.63	14.75	14.50	14.63
1025	NYSE	TRP	Fri, Jun 14, 1996	14.63	14.75	14.63	14.63
1024	NYSE	TRP	Thu, Jun 13, 1996	14.88	14.88	14.75	14.75
1023	NYSE	TRP	Wed, Jun 12, 1996	15.00	15.00	14.88	14.88
1022	NYSE	TRP	Tue, Jun 11, 1996	14.88	15.00	14.88	15.00
1021	NYSE	TRP	Mon, Jun 10, 1996	14.75	15.00	14.75	14.88
1020	NYSE	TRP	Fri, Jun 7, 1996	14.63	14.88	14.63	14.75
1019	NYSE	TRP	Thu, Jun 6, 1996	14.63	14.88	14.63	14.75
1018	NYSE	TRP	Wed, Jun 5, 1996	14.50	14.63	14.50	14.63
1017	NYSE	TRP	Tue, Jun 4, 1996	14.50	14.63	14.38	14.50
1016	NYSE	TRP	Mon, Jun 3, 1996	14.50	14.50	14.38	14.38
1015	NYSE	TRP	Fri, May 31, 1996	14.38	14.50	14.38	14.38
1014	NYSE	TRP	Thu, May 30, 1996	14.38	14.50	14.38	14.38
1013	NYSE	TRP	Wed, May 29, 1996	14.38	14.50	14.38	14.38
1012	NYSE	TRP	Tue, May 28, 1996	14.63	14.63	14.38	14.38
1011	NYSE	TRP	Fri, May 24, 1996	14.50	14.63	14.50	14.63
1010	NYSE	TRP	Thu, May 23, 1996	14.38	14.38	14.38	14.38
1009	NYSE	TRP	Wed, May 22, 1996	14.25	14.38	14.25	14.38
1008	NYSE	TRP	Tue, May 21, 1996	14.25	14.38	14.25	14.25
1007	NYSE	TRP	Mon, May 20, 1996	14.38	14.50	14.25	14.25
1006	NYSE	TRP	Fri, May 17, 1996	14.38	14.38	14.38	14.38
1005	NYSE	TRP	Thu, May 16, 1996	14.38	14.50	14.25	14.38
1004	NYSE	TRP	Wed, May 15, 1996	14.25	14.38	14.13	14.25
1003	NYSE	TRP	Tue, May 14, 1996	14.13	14.25	14.00	14.25
1002	NYSE	TRP	Mon, May 13, 1996	14.00	14.13	14.00	14.13
1001	NYSE	TRP	Fri, May 10, 1996	14.13	14.13	14.00	14.00
1000	NYSE	TRP	Thu, May 9, 1996	14.00	14.00	13.88	14.00
999	NYSE	TRP	Wed, May 8, 1996	13.88	14.00	13.88	14.00
998	NYSE	TRP	Tue, May 7, 1996	14.00	14.00	13.88	14.00
997	NYSE	TRP	Mon, May 6, 1996	14.00	14.00	13.88	14.00
996	NYSE	TRP	Fri, May 3, 1996	14.13	14.13	13.88	13.88
995	NYSE	TRP	Thu, May 2, 1996	14.13	14.13	14.00	14.13
994	NYSE	TRP	Wed, May 1, 1996	14.13	14.13	14.00	14.13
993	NYSE	TRP	Tue, Apr 30, 1996	14.13	14.13	14.00	14.13
992	NYSE	TRP	Mon, Apr 29, 1996	14.00	14.13	14.00	14.13
991	NYSE	TRP	Fri, Apr 26, 1996	14.13	14.25	14.13	14.13
990	NYSE	TRP	Thu, Apr 25, 1996	14.00	14.25	14.00	14.13
989	NYSE	TRP	Wed, Apr 24, 1996	14.13	14.13	14.00	14.13
988	NYSE	TRP	Tue, Apr 23, 1996	14.00	14.13	14.00	14.00
987	NYSE	TRP	Mon, Apr 22, 1996	14.13	14.13	14.00	14.00
986	NYSE	TRP	Fri, Apr 19, 1996	14.13	14.13	14.00	14.13
985	NYSE	TRP	Thu, Apr 18, 1996	14.13	14.13	14.00	14.13
984	NYSE	TRP	Wed, Apr 17, 1996	14.13	14.25	14.00	14.00
983	NYSE	TRP	Tue, Apr 16, 1996	14.00	14.25	14.00	14.25
982	NYSE	TRP	Mon, Apr 15, 1996	14.13	14.13	14.00	14.13
981	NYSE	TRP	Fri, Apr 12, 1996	14.13	14.13	14.00	14.13
980	NYSE	TRP	Thu, Apr 11, 1996	14.00	14.13	14.00	14.00
979	NYSE	TRP	Wed, Apr 10, 1996	14.00	14.13	13.88	14.00
978	NYSE	TRP	Tue, Apr 9, 1996	14.13	14.13	13.88	14.00
977	NYSE	TRP	Mon, Apr 8, 1996	14.00	14.00	13.88	13.88
976	NYSE	TRP	Thu, Apr 4, 1996	14.13	14.13	14.00	14.13
975	NYSE	TRP	Wed, Apr 3, 1996	14.00	14.13	13.88	14.00
974	NYSE	TRP	Tue, Apr 2, 1996	14.13	14.13	14.00	14.13
973	NYSE	TRP	Mon, Apr 1, 1996	14.00	14.13	13.88	14.13
972	NYSE	TRP	Fri, Mar 29, 1996	14.00	14.00	13.88	13.88
971	NYSE	TRP	Thu, Mar 28, 1996	14.00	14.00	13.88	13.88
970	NYSE	TRP	Wed, Mar 27, 1996	14.00	14.00	13.88	14.00
969	NYSE	TRP	Tue, Mar 26, 1996	14.00	14.13	14.00	14.00
968	NYSE	TRP	Mon, Mar 25, 1996	14.00	14.13	14.00	14.13
967	NYSE	TRP	Fri, Mar 22, 1996	14.00	14.13	14.00	14.13
966	NYSE	TRP	Thu, Mar 21, 1996	14.13	14.13	13.88	13.88
965	NYSE	TRP	Wed, Mar 20, 1996	14.13	14.13	14.00	14.00
964	NYSE	TRP	Tue, Mar 19, 1996	14.00	14.13	14.00	14.13
963	NYSE	TRP	Mon, Mar 18, 1996	13.88	14.13	13.88	14.00
962	NYSE	TRP	Fri, Mar 15, 1996	14.13	14.13	13.88	14.00
961	NYSE	TRP	Thu, Mar 14, 1996	14.13	14.13	14.13	14.13
960	NYSE	TRP	Wed, Mar 13, 1996	14.13	14.13	14.00	14.00
959	NYSE	TRP	Tue, Mar 12, 1996	14.13	14.13	13.88	14.13
958	NYSE	TRP	Mon, Mar 11, 1996	14.00	14.25	14.00	14.13
957	NYSE	TRP	Fri, Mar 8, 1996	14.00	14.13	13.88	14.13
956	NYSE	TRP	Thu, Mar 7, 1996	14.00	14.13	14.00	14.13
955	NYSE	TRP	Wed, Mar 6, 1996	14.00	14.13	14.00	14.13
954	NYSE	TRP	Tue, Mar 5, 1996	14.00	14.00	13.88	14.00
953	NYSE	TRP	Mon, Mar 4, 1996	14.00	14.13	13.88	13.88
952	NYSE	TRP	Fri, Mar 1, 1996	14.25	14.25	14.00	14.00
951	NYSE	TRP	Thu, Feb 29, 1996	14.13	14.25	14.00	14.13
950	NYSE	TRP	Wed, Feb 28, 1996	14.13	14.25	14.13	14.13
949	NYSE	TRP	Tue, Feb 27, 1996	14.13	14.13	14.00	14.00
948	NYSE	TRP	Mon, Feb 26, 1996	14.00	14.13	14.00	14.13
947	NYSE	TRP	Fri, Feb 23, 1996	14.13	14.13	13.88	14.00
946	NYSE	TRP	Thu, Feb 22, 1996	14.00	14.00	13.88	14.00
945	NYSE	TRP	Wed, Feb 21, 1996	14.00	14.00	13.75	14.00
944	NYSE	TRP	Tue, Feb 20, 1996	14.13	14.25	14.00	14.00
943	NYSE	TRP	Fri, Feb 16, 1996	14.25	14.38	14.13	14.25
942	NYSE	TRP	Thu, Feb 15, 1996	14.25	14.38	14.25	14.38
941	NYSE	TRP	Wed, Feb 14, 1996	14.38	14.38	14.25	14.25
940	NYSE	TRP	Tue, Feb 13, 1996	14.13	14.38	14.13	14.38
939	NYSE	TRP	Mon, Feb 12, 1996	14.25	14.25	14.00	14.13
938	NYSE	TRP	Fri, Feb 9, 1996	14.25	14.38	14.13	14.13
937	NYSE	TRP	Thu, Feb 8, 1996	14.38	14.50	14.38	14.38
936	NYSE	TRP	Wed, Feb 7, 1996	14.38	14.63	14.38	14.50
935	NYSE	TRP	Tue, Feb 6, 1996	14.38	14.50	14.38	14.50
934	NYSE	TRP	Mon, Feb 5, 1996	14.50	14.50	14.38	14.38
933	NYSE	TRP	Fri, Feb 2, 1996	14.50	14.50	14.38	14.50
932	NYSE	TRP	Thu, Feb 1, 1996	14.38	14.50	14.38	14.38
931	NYSE	TRP	Wed, Jan 31, 1996	14.00	14.38	14.00	14.38
930	NYSE	TRP	Tue, Jan 30, 1996	13.88	14.13	13.88	14.00
929	NYSE	TRP	Mon, Jan 29, 1996	14.00	14.00	13.88	14.00
928	NYSE	TRP	Fri, Jan 26, 1996	13.88	14.00	13.88	14.00
927	NYSE	TRP	Thu, Jan 25, 1996	14.00	14.00	13.88	13.88
926	NYSE	TRP	Wed, Jan 24, 1996	14.00	14.00	13.88	13.88
925	NYSE	TRP	Tue, Jan 23, 1996	13.88	14.00	13.88	14.00
924	NYSE	TRP	Mon, Jan 22, 1996	14.00	14.00	13.75	14.00
923	NYSE	TRP	Fri, Jan 19, 1996	13.88	14.00	13.75	14.00
922	NYSE	TRP	Thu, Jan 18, 1996	13.75	13.88	13.75	13.88
921	NYSE	TRP	Wed, Jan 17, 1996	13.88	13.88	13.63	13.63
920	NYSE	TRP	Tue, Jan 16, 1996	13.63	13.88	13.63	13.75
919	NYSE	TRP	Mon, Jan 15, 1996	13.88	13.88	13.63	13.75
918	NYSE	TRP	Fri, Jan 12, 1996	13.75	13.88	13.75	13.88
917	NYSE	TRP	Thu, Jan 11, 1996	13.88	13.88	13.75	13.88
916	NYSE	TRP	Wed, Jan 10, 1996	13.63	13.88	13.63	13.75
915	NYSE	TRP	Tue, Jan 9, 1996	14.13	14.13	13.75	13.75
914	NYSE	TRP	Mon, Jan 8, 1996	14.00	14.13	14.00	14.00
913	NYSE	TRP	Fri, Jan 5, 1996	14.13	14.13	14.00	14.00
912	NYSE	TRP	Thu, Jan 4, 1996	14.25	14.38	14.13	14.25
911	NYSE	TRP	Wed, Jan 3, 1996	14.13	14.25	14.13	14.13
910	NYSE	TRP	Tue, Jan 2, 1996	13.75	14.00	13.75	14.00
909	NYSE	TRP	Fri, Dec 29, 1995	13.88	13.88	13.75	13.75
908	NYSE	TRP	Thu, Dec 28, 1995	13.75	13.88	13.63	13.88
907	NYSE	TRP	Wed, Dec 27, 1995	13.88	13.88	13.63	13.63
906	NYSE	TRP	Tue, Dec 26, 1995	13.75	14.00	13.75	13.88
905	NYSE	TRP	Fri, Dec 22, 1995	13.75	13.88	13.75	13.88
904	NYSE	TRP	Thu, Dec 21, 1995	13.75	13.88	13.63	13.75
903	NYSE	TRP	Wed, Dec 20, 1995	13.63	13.75	13.63	13.75
902	NYSE	TRP	Tue, Dec 19, 1995	13.38	13.63	13.38	13.63
901	NYSE	TRP	Mon, Dec 18, 1995	13.63	13.63	13.38	13.50
900	NYSE	TRP	Fri, Dec 15, 1995	13.63	13.75	13.50	13.63
899	NYSE	TRP	Thu, Dec 14, 1995	13.75	13.75	13.63	13.75
898	NYSE	TRP	Wed, Dec 13, 1995	13.75	13.75	13.63	13.63
897	NYSE	TRP	Tue, Dec 12, 1995	13.63	13.75	13.63	13.75
896	NYSE	TRP	Mon, Dec 11, 1995	13.50	13.63	13.50	13.63
895	NYSE	TRP	Fri, Dec 8, 1995	13.50	13.63	13.50	13.63
894	NYSE	TRP	Thu, Dec 7, 1995	13.50	13.63	13.50	13.63
893	NYSE	TRP	Wed, Dec 6, 1995	13.75	13.75	13.50	13.50
892	NYSE	TRP	Tue, Dec 5, 1995	13.50	13.75	13.50	13.75
891	NYSE	TRP	Mon, Dec 4, 1995	13.50	13.75	13.50	13.50
890	NYSE	TRP	Fri, Dec 1, 1995	13.38	13.63	13.38	13.50
889	NYSE	TRP	Thu, Nov 30, 1995	13.38	13.50	13.38	13.50
888	NYSE	TRP	Wed, Nov 29, 1995	13.50	13.50	13.38	13.38
887	NYSE	TRP	Tue, Nov 28, 1995	13.50	13.56	13.38	13.38
886	NYSE	TRP	Mon, Nov 27, 1995	13.50	13.56	13.38	13.50
885	NYSE	TRP	Fri, Nov 24, 1995	13.50	13.63	13.38	13.38
884	NYSE	TRP	Wed, Nov 22, 1995	13.38	13.50	13.25	13.38
883	NYSE	TRP	Tue, Nov 21, 1995	13.63	13.63	13.38	13.38
882	NYSE	TRP	Mon, Nov 20, 1995	13.63	13.75	13.50	13.50
881	NYSE	TRP	Fri, Nov 17, 1995	13.50	13.63	13.50	13.63
880	NYSE	TRP	Thu, Nov 16, 1995	13.50	13.63	13.50	13.50
879	NYSE	TRP	Wed, Nov 15, 1995	13.50	13.63	13.50	13.63
878	NYSE	TRP	Tue, Nov 14, 1995	13.63	13.75	13.50	13.50
877	NYSE	TRP	Mon, Nov 13, 1995	13.63	13.75	13.63	13.75
876	NYSE	TRP	Fri, Nov 10, 1995	13.63	13.75	13.63	13.75
875	NYSE	TRP	Thu, Nov 9, 1995	13.75	13.75	13.63	13.63
874	NYSE	TRP	Wed, Nov 8, 1995	13.63	13.75	13.50	13.75
873	NYSE	TRP	Tue, Nov 7, 1995	13.75	13.75	13.63	13.63
872	NYSE	TRP	Mon, Nov 6, 1995	13.63	13.75	13.50	13.63
871	NYSE	TRP	Fri, Nov 3, 1995	13.63	13.75	13.63	13.75
870	NYSE	TRP	Thu, Nov 2, 1995	13.25	13.63	13.25	13.50
869	NYSE	TRP	Wed, Nov 1, 1995	13.38	13.50	13.25	13.25
868	NYSE	TRP	Tue, Oct 31, 1995	13.13	13.50	13.13	13.38
867	NYSE	TRP	Mon, Oct 30, 1995	12.63	12.63	12.50	12.63
866	NYSE	TRP	Fri, Oct 27, 1995	12.50	12.63	12.50	12.63
865	NYSE	TRP	Thu, Oct 26, 1995	12.63	12.63	12.50	12.63
864	NYSE	TRP	Wed, Oct 25, 1995	12.63	12.63	12.50	12.50
863	NYSE	TRP	Tue, Oct 24, 1995	12.63	12.75	12.50	12.75
862	NYSE	TRP	Mon, Oct 23, 1995	12.88	13.00	12.63	12.63
861	NYSE	TRP	Fri, Oct 20, 1995	13.38	13.38	13.13	13.13
860	NYSE	TRP	Thu, Oct 19, 1995	13.50	13.50	13.38	13.38
859	NYSE	TRP	Wed, Oct 18, 1995	13.38	13.50	13.38	13.50
858	NYSE	TRP	Tue, Oct 17, 1995	13.50	13.50	13.38	13.38
857	NYSE	TRP	Mon, Oct 16, 1995	13.50	13.50	13.38	13.38
856	NYSE	TRP	Fri, Oct 13, 1995	13.50	13.63	13.38	13.38
855	NYSE	TRP	Thu, Oct 12, 1995	13.63	13.63	13.50	13.50
854	NYSE	TRP	Wed, Oct 11, 1995	13.50	13.63	13.50	13.50
853	NYSE	TRP	Tue, Oct 10, 1995	13.38	13.63	13.38	13.50
852	NYSE	TRP	Mon, Oct 9, 1995	13.75	13.75	13.50	13.63
851	NYSE	TRP	Fri, Oct 6, 1995	13.63	13.75	13.63	13.75
850	NYSE	TRP	Thu, Oct 5, 1995	13.50	13.75	13.50	13.75
849	NYSE	TRP	Wed, Oct 4, 1995	13.25	13.63	13.25	13.50
848	NYSE	TRP	Tue, Oct 3, 1995	13.25	13.38	13.25	13.38
847	NYSE	TRP	Mon, Oct 2, 1995	13.25	13.38	13.13	13.13
846	NYSE	TRP	Fri, Sep 29, 1995	13.13	13.13	13.00	13.13
845	NYSE	TRP	Thu, Sep 28, 1995	13.13	13.25	13.00	13.00
844	NYSE	TRP	Wed, Sep 27, 1995	13.13	13.25	13.00	13.13
843	NYSE	TRP	Tue, Sep 26, 1995	13.25	13.38	13.25	13.25
842	NYSE	TRP	Mon, Sep 25, 1995	13.38	13.38	13.25	13.25
841	NYSE	TRP	Fri, Sep 22, 1995	13.25	13.25	13.13	13.25
840	NYSE	TRP	Thu, Sep 21, 1995	13.25	13.38	13.13	13.13
839	NYSE	TRP	Wed, Sep 20, 1995	13.13	13.25	13.00	13.13
838	NYSE	TRP	Tue, Sep 19, 1995	13.00	13.13	13.00	13.13
837	NYSE	TRP	Mon, Sep 18, 1995	13.13	13.13	13.00	13.13
836	NYSE	TRP	Fri, Sep 15, 1995	12.88	13.13	12.88	13.00
835	NYSE	TRP	Thu, Sep 14, 1995	13.00	13.13	12.88	12.88
834	NYSE	TRP	Wed, Sep 13, 1995	13.25	13.38	13.00	13.13
833	NYSE	TRP	Tue, Sep 12, 1995	13.13	13.38	13.13	13.25
832	NYSE	TRP	Mon, Sep 11, 1995	13.38	13.50	13.25	13.25
831	NYSE	TRP	Fri, Sep 8, 1995	13.50	13.50	13.25	13.25
830	NYSE	TRP	Thu, Sep 7, 1995	13.50	13.63	13.38	13.38
829	NYSE	TRP	Wed, Sep 6, 1995	13.63	13.75	13.50	13.50
828	NYSE	TRP	Tue, Sep 5, 1995	13.63	13.63	13.50	13.50
827	NYSE	TRP	Fri, Sep 1, 1995	13.63	13.75	13.63	13.63
826	NYSE	TRP	Thu, Aug 31, 1995	13.75	13.75	13.63	13.63
825	NYSE	TRP	Wed, Aug 30, 1995	13.88	13.88	13.75	13.75
824	NYSE	TRP	Tue, Aug 29, 1995	13.75	13.88	13.63	13.88
823	NYSE	TRP	Mon, Aug 28, 1995	13.75	13.88	13.75	13.88
822	NYSE	TRP	Fri, Aug 25, 1995	13.75	13.88	13.75	13.75
821	NYSE	TRP	Thu, Aug 24, 1995	13.63	13.75	13.63	13.75
820	NYSE	TRP	Wed, Aug 23, 1995	13.88	13.88	13.63	13.63
819	NYSE	TRP	Tue, Aug 22, 1995	13.75	13.88	13.63	13.88
818	NYSE	TRP	Mon, Aug 21, 1995	13.63	13.75	13.63	13.75
817	NYSE	TRP	Fri, Aug 18, 1995	13.75	13.75	13.63	13.63
816	NYSE	TRP	Thu, Aug 17, 1995	13.75	13.75	13.63	13.63
815	NYSE	TRP	Wed, Aug 16, 1995	13.63	13.75	13.63	13.75
814	NYSE	TRP	Tue, Aug 15, 1995	13.50	13.63	13.38	13.63
813	NYSE	TRP	Mon, Aug 14, 1995	13.50	13.63	13.38	13.50
812	NYSE	TRP	Fri, Aug 11, 1995	13.63	13.63	13.50	13.50
811	NYSE	TRP	Thu, Aug 10, 1995	13.50	13.63	13.50	13.63
810	NYSE	TRP	Wed, Aug 9, 1995	13.75	13.75	13.50	13.50
809	NYSE	TRP	Tue, Aug 8, 1995	13.63	13.75	13.63	13.63
808	NYSE	TRP	Mon, Aug 7, 1995	13.75	13.75	13.63	13.63
807	NYSE	TRP	Fri, Aug 4, 1995	13.75	13.88	13.63	13.63
806	NYSE	TRP	Thu, Aug 3, 1995	13.63	13.75	13.63	13.75
805	NYSE	TRP	Wed, Aug 2, 1995	13.63	13.88	13.63	13.75
804	NYSE	TRP	Tue, Aug 1, 1995	13.63	13.63	13.38	13.63
803	NYSE	TRP	Mon, Jul 31, 1995	13.50	13.63	13.38	13.63
802	NYSE	TRP	Fri, Jul 28, 1995	13.63	13.75	13.50	13.63
801	NYSE	TRP	Thu, Jul 27, 1995	13.38	13.75	13.38	13.75
800	NYSE	TRP	Wed, Jul 26, 1995	13.38	13.50	13.25	13.50
799	NYSE	TRP	Tue, Jul 25, 1995	13.38	13.50	13.38	13.38
798	NYSE	TRP	Mon, Jul 24, 1995	13.25	13.50	13.13	13.50
797	NYSE	TRP	Fri, Jul 21, 1995	13.25	13.25	13.00	13.13
796	NYSE	TRP	Thu, Jul 20, 1995	13.25	13.25	13.13	13.13
795	NYSE	TRP	Wed, Jul 19, 1995	13.25	13.25	13.00	13.00
794	NYSE	TRP	Tue, Jul 18, 1995	13.38	13.38	13.13	13.13
793	NYSE	TRP	Mon, Jul 17, 1995	13.25	13.38	13.25	13.25
792	NYSE	TRP	Fri, Jul 14, 1995	13.13	13.38	13.13	13.25
791	NYSE	TRP	Thu, Jul 13, 1995	13.13	13.25	13.13	13.25
790	NYSE	TRP	Wed, Jul 12, 1995	13.25	13.25	13.13	13.13
789	NYSE	TRP	Tue, Jul 11, 1995	13.00	13.25	13.00	13.13
788	NYSE	TRP	Mon, Jul 10, 1995	13.25	13.38	13.00	13.13
787	NYSE	TRP	Fri, Jul 7, 1995	13.25	13.38	13.00	13.25
786	NYSE	TRP	Thu, Jul 6, 1995	13.38	13.38	13.25	13.25
785	NYSE	TRP	Wed, Jul 5, 1995	13.25	13.50	13.25	13.25
784	NYSE	TRP	Mon, Jul 3, 1995	13.38	13.38	13.25	13.25
783	NYSE	TRP	Fri, Jun 30, 1995	13.38	13.38	13.13	13.38
782	NYSE	TRP	Thu, Jun 29, 1995	13.38	13.38	13.25	13.25
781	NYSE	TRP	Wed, Jun 28, 1995	13.25	13.25	13.13	13.25
780	NYSE	TRP	Tue, Jun 27, 1995	13.25	13.38	13.13	13.25
779	NYSE	TRP	Mon, Jun 26, 1995	13.25	13.25	13.13	13.25
778	NYSE	TRP	Fri, Jun 23, 1995	13.25	13.38	13.13	13.13
777	NYSE	TRP	Thu, Jun 22, 1995	13.25	13.38	13.25	13.25
776	NYSE	TRP	Wed, Jun 21, 1995	13.50	13.50	13.25	13.25
775	NYSE	TRP	Tue, Jun 20, 1995	13.63	13.63	13.38	13.38
774	NYSE	TRP	Mon, Jun 19, 1995	13.50	13.63	13.50	13.50
773	NYSE	TRP	Fri, Jun 16, 1995	13.63	13.63	13.38	13.50
772	NYSE	TRP	Thu, Jun 15, 1995	13.38	13.63	13.38	13.50
771	NYSE	TRP	Wed, Jun 14, 1995	13.25	13.50	13.25	13.38
770	NYSE	TRP	Tue, Jun 13, 1995	13.13	13.38	13.13	13.38
769	NYSE	TRP	Mon, Jun 12, 1995	13.13	13.25	13.13	13.13
768	NYSE	TRP	Fri, Jun 9, 1995	13.13	13.25	13.13	13.13
767	NYSE	TRP	Thu, Jun 8, 1995	13.13	13.38	13.13	13.13
766	NYSE	TRP	Wed, Jun 7, 1995	13.13	13.13	13.00	13.13
765	NYSE	TRP	Tue, Jun 6, 1995	13.13	13.13	13.00	13.13
764	NYSE	TRP	Mon, Jun 5, 1995	13.13	13.25	13.00	13.25
763	NYSE	TRP	Fri, Jun 2, 1995	13.25	13.25	13.00	13.00
762	NYSE	TRP	Thu, Jun 1, 1995	13.25	13.25	13.13	13.13
761	NYSE	TRP	Wed, May 31, 1995	13.25	13.38	13.25	13.25
760	NYSE	TRP	Tue, May 30, 1995	13.25	13.38	13.13	13.25
759	NYSE	TRP	Fri, May 26, 1995	13.25	13.38	13.13	13.13
758	NYSE	TRP	Thu, May 25, 1995	13.38	13.38	13.25	13.25
757	NYSE	TRP	Wed, May 24, 1995	13.25	13.38	13.13	13.38
756	NYSE	TRP	Tue, May 23, 1995	13.25	13.25	13.13	13.25
755	NYSE	TRP	Mon, May 22, 1995	13.13	13.25	13.13	13.13
754	NYSE	TRP	Fri, May 19, 1995	13.13	13.25	13.13	13.13
753	NYSE	TRP	Thu, May 18, 1995	13.38	13.38	13.13	13.25
752	NYSE	TRP	Wed, May 17, 1995	13.38	13.38	13.25	13.38
751	NYSE	TRP	Tue, May 16, 1995	13.25	13.38	13.25	13.25
750	NYSE	TRP	Mon, May 15, 1995	13.38	13.38	13.25	13.25
749	NYSE	TRP	Fri, May 12, 1995	13.50	13.50	13.25	13.38
748	NYSE	TRP	Thu, May 11, 1995	13.50	13.63	13.38	13.38
747	NYSE	TRP	Wed, May 10, 1995	13.38	13.50	13.25	13.38
746	NYSE	TRP	Tue, May 9, 1995	13.25	13.50	13.25	13.38
745	NYSE	TRP	Mon, May 8, 1995	13.25	13.38	13.25	13.25
744	NYSE	TRP	Fri, May 5, 1995	13.25	13.25	13.13	13.13
743	NYSE	TRP	Thu, May 4, 1995	13.38	13.38	13.13	13.25
742	NYSE	TRP	Wed, May 3, 1995	13.50	13.50	13.13	13.13
741	NYSE	TRP	Tue, May 2, 1995	13.50	13.63	13.38	13.38
740	NYSE	TRP	Mon, May 1, 1995	13.25	13.50	13.25	13.50
739	NYSE	TRP	Fri, Apr 28, 1995	13.25	13.38	13.13	13.25
738	NYSE	TRP	Thu, Apr 27, 1995	13.25	13.25	13.13	13.13
737	NYSE	TRP	Wed, Apr 26, 1995	13.13	13.25	13.13	13.13
736	NYSE	TRP	Tue, Apr 25, 1995	13.25	13.25	13.00	13.13
735	NYSE	TRP	Mon, Apr 24, 1995	13.13	13.13	13.00	13.13
734	NYSE	TRP	Fri, Apr 21, 1995	13.13	13.13	13.00	13.00
733	NYSE	TRP	Thu, Apr 20, 1995	12.88	13.00	12.88	13.00
732	NYSE	TRP	Wed, Apr 19, 1995	13.00	13.13	12.88	12.88
731	NYSE	TRP	Tue, Apr 18, 1995	13.13	13.13	12.88	12.88
730	NYSE	TRP	Mon, Apr 17, 1995	13.13	13.25	13.13	13.25
729	NYSE	TRP	Thu, Apr 13, 1995	13.00	13.13	13.00	13.13
728	NYSE	TRP	Wed, Apr 12, 1995	12.88	13.13	12.88	13.00
727	NYSE	TRP	Tue, Apr 11, 1995	12.88	13.00	12.75	12.88
726	NYSE	TRP	Mon, Apr 10, 1995	12.75	13.00	12.75	12.75
725	NYSE	TRP	Fri, Apr 7, 1995	12.75	12.88	12.63	12.75
724	NYSE	TRP	Thu, Apr 6, 1995	12.75	12.75	12.63	12.75
723	NYSE	TRP	Wed, Apr 5, 1995	12.75	12.75	12.63	12.75
722	NYSE	TRP	Tue, Apr 4, 1995	12.75	12.75	12.63	12.63
721	NYSE	TRP	Mon, Apr 3, 1995	12.88	12.88	12.63	12.75
720	NYSE	TRP	Fri, Mar 31, 1995	13.00	13.00	12.75	12.75
719	NYSE	TRP	Thu, Mar 30, 1995	13.13	13.13	12.88	13.00
718	NYSE	TRP	Wed, Mar 29, 1995	13.00	13.00	12.88	12.88
717	NYSE	TRP	Tue, Mar 28, 1995	13.13	13.13	12.88	13.00
716	NYSE	TRP	Mon, Mar 27, 1995	13.13	13.13	13.00	13.00
715	NYSE	TRP	Fri, Mar 24, 1995	13.25	13.38	13.13	13.25
714	NYSE	TRP	Thu, Mar 23, 1995	13.00	13.25	13.00	13.25
713	NYSE	TRP	Wed, Mar 22, 1995	13.00	13.13	13.00	13.13
712	NYSE	TRP	Tue, Mar 21, 1995	12.88	13.13	12.88	13.00
711	NYSE	TRP	Mon, Mar 20, 1995	13.00	13.00	12.88	12.88
710	NYSE	TRP	Fri, Mar 17, 1995	12.88	13.00	12.75	12.88
709	NYSE	TRP	Thu, Mar 16, 1995	12.88	12.88	12.75	12.88
708	NYSE	TRP	Wed, Mar 15, 1995	12.88	12.88	12.75	12.75
707	NYSE	TRP	Tue, Mar 14, 1995	12.75	12.88	12.75	12.75
706	NYSE	TRP	Mon, Mar 13, 1995	12.88	12.88	12.75	12.88
705	NYSE	TRP	Fri, Mar 10, 1995	12.75	12.88	12.75	12.75
704	NYSE	TRP	Thu, Mar 9, 1995	12.88	12.88	12.63	12.63
703	NYSE	TRP	Wed, Mar 8, 1995	12.88	12.88	12.75	12.88
702	NYSE	TRP	Tue, Mar 7, 1995	12.88	12.88	12.75	12.75
701	NYSE	TRP	Mon, Mar 6, 1995	13.00	13.13	12.75	12.88
700	NYSE	TRP	Fri, Mar 3, 1995	13.13	13.25	13.00	13.00
699	NYSE	TRP	Thu, Mar 2, 1995	13.13	13.13	13.00	13.13
698	NYSE	TRP	Wed, Mar 1, 1995	13.25	13.25	13.00	13.00
697	NYSE	TRP	Tue, Feb 28, 1995	13.13	13.25	13.13	13.25
696	NYSE	TRP	Mon, Feb 27, 1995	13.25	13.25	13.13	13.13
695	NYSE	TRP	Fri, Feb 24, 1995	13.38	13.38	13.25	13.25
694	NYSE	TRP	Thu, Feb 23, 1995	13.13	13.38	13.13	13.25
693	NYSE	TRP	Wed, Feb 22, 1995	13.00	13.00	12.88	13.00
692	NYSE	TRP	Tue, Feb 21, 1995	12.88	13.00	12.88	13.00
691	NYSE	TRP	Fri, Feb 17, 1995	12.88	13.00	12.75	12.88
690	NYSE	TRP	Thu, Feb 16, 1995	12.88	12.88	12.75	12.88
689	NYSE	TRP	Wed, Feb 15, 1995	12.75	12.88	12.75	12.88
688	NYSE	TRP	Tue, Feb 14, 1995	12.63	12.75	12.63	12.63
687	NYSE	TRP	Mon, Feb 13, 1995	12.75	12.75	12.63	12.63
686	NYSE	TRP	Fri, Feb 10, 1995	12.88	12.88	12.50	12.50
685	NYSE	TRP	Thu, Feb 9, 1995	12.88	12.88	12.75	12.75
684	NYSE	TRP	Wed, Feb 8, 1995	12.88	12.88	12.75	12.75
683	NYSE	TRP	Tue, Feb 7, 1995	12.75	12.88	12.75	12.75
682	NYSE	TRP	Mon, Feb 6, 1995	12.75	12.88	12.75	12.75
681	NYSE	TRP	Fri, Feb 3, 1995	12.75	13.00	12.75	12.75
680	NYSE	TRP	Thu, Feb 2, 1995	12.38	12.63	12.38	12.50
679	NYSE	TRP	Wed, Feb 1, 1995	12.50	12.63	12.38	12.50
678	NYSE	TRP	Tue, Jan 31, 1995	12.25	12.50	12.13	12.25
677	NYSE	TRP	Mon, Jan 30, 1995	12.25	12.25	12.13	12.13
676	NYSE	TRP	Fri, Jan 27, 1995	12.25	12.25	12.13	12.13
675	NYSE	TRP	Thu, Jan 26, 1995	12.13	12.25	12.13	12.25
674	NYSE	TRP	Wed, Jan 25, 1995	12.13	12.25	12.13	12.13
673	NYSE	TRP	Tue, Jan 24, 1995	11.75	12.13	11.75	12.13
672	NYSE	TRP	Mon, Jan 23, 1995	11.88	11.88	11.63	11.75
671	NYSE	TRP	Fri, Jan 20, 1995	12.00	12.00	11.63	11.88
670	NYSE	TRP	Thu, Jan 19, 1995	12.00	12.13	11.88	12.00
669	NYSE	TRP	Wed, Jan 18, 1995	12.13	12.13	12.00	12.00
668	NYSE	TRP	Tue, Jan 17, 1995	12.13	12.13	11.88	12.13
667	NYSE	TRP	Mon, Jan 16, 1995	12.38	12.38	12.13	12.13
666	NYSE	TRP	Fri, Jan 13, 1995	12.50	12.50	12.25	12.25
665	NYSE	TRP	Thu, Jan 12, 1995	12.50	12.63	12.25	12.38
664	NYSE	TRP	Wed, Jan 11, 1995	12.63	12.75	12.50	12.63
663	NYSE	TRP	Tue, Jan 10, 1995	12.50	12.75	12.50	12.63
662	NYSE	TRP	Mon, Jan 9, 1995	12.50	12.50	12.25	12.38
661	NYSE	TRP	Fri, Jan 6, 1995	12.38	12.50	12.38	12.38
660	NYSE	TRP	Thu, Jan 5, 1995	12.50	12.50	12.38	12.50
659	NYSE	TRP	Wed, Jan 4, 1995	12.13	12.50	12.13	12.50
658	NYSE	TRP	Tue, Jan 3, 1995	12.25	12.25	12.00	12.13
657	NYSE	TRP	Fri, Dec 30, 1994	12.25	12.25	12.13	12.25
656	NYSE	TRP	Thu, Dec 29, 1994	12.38	12.38	12.13	12.25
655	NYSE	TRP	Wed, Dec 28, 1994	12.50	12.50	12.25	12.25
654	NYSE	TRP	Tue, Dec 27, 1994	12.25	12.50	12.25	12.50
653	NYSE	TRP	Fri, Dec 23, 1994	12.38	12.38	12.25	12.38
652	NYSE	TRP	Thu, Dec 22, 1994	12.38	12.50	12.38	12.38
651	NYSE	TRP	Wed, Dec 21, 1994	12.38	12.63	12.38	12.38
650	NYSE	TRP	Tue, Dec 20, 1994	12.38	12.63	12.38	12.38
649	NYSE	TRP	Mon, Dec 19, 1994	12.50	12.50	12.38	12.38
648	NYSE	TRP	Fri, Dec 16, 1994	12.63	12.75	12.38	12.50
647	NYSE	TRP	Thu, Dec 15, 1994	12.38	12.63	12.25	12.63
646	NYSE	TRP	Wed, Dec 14, 1994	12.50	12.50	12.25	12.38
645	NYSE	TRP	Tue, Dec 13, 1994	12.25	12.38	12.25	12.38
644	NYSE	TRP	Mon, Dec 12, 1994	12.25	12.25	12.13	12.25
643	NYSE	TRP	Fri, Dec 9, 1994	12.25	12.25	12.13	12.13
642	NYSE	TRP	Thu, Dec 8, 1994	12.50	12.50	12.25	12.38
641	NYSE	TRP	Wed, Dec 7, 1994	12.38	12.50	12.38	12.38
640	NYSE	TRP	Tue, Dec 6, 1994	12.38	12.50	12.38	12.50
639	NYSE	TRP	Mon, Dec 5, 1994	12.50	12.63	12.38	12.38
638	NYSE	TRP	Fri, Dec 2, 1994	12.63	12.63	12.50	12.50
637	NYSE	TRP	Thu, Dec 1, 1994	12.63	12.63	12.50	12.50
636	NYSE	TRP	Wed, Nov 30, 1994	12.50	12.75	12.50	12.63
635	NYSE	TRP	Tue, Nov 29, 1994	12.50	12.50	12.38	12.50
634	NYSE	TRP	Mon, Nov 28, 1994	12.63	12.63	12.50	12.50
633	NYSE	TRP	Fri, Nov 25, 1994	12.63	12.75	12.50	12.63
632	NYSE	TRP	Wed, Nov 23, 1994	12.38	12.50	12.38	12.50
631	NYSE	TRP	Tue, Nov 22, 1994	12.38	12.50	12.38	12.38
630	NYSE	TRP	Mon, Nov 21, 1994	12.38	12.63	12.38	12.50
629	NYSE	TRP	Fri, Nov 18, 1994	12.50	12.63	12.38	12.38
628	NYSE	TRP	Thu, Nov 17, 1994	12.75	12.75	12.50	12.50
627	NYSE	TRP	Wed, Nov 16, 1994	12.75	12.75	12.50	12.63
626	NYSE	TRP	Tue, Nov 15, 1994	12.88	13.00	12.75	12.75
625	NYSE	TRP	Mon, Nov 14, 1994	12.88	13.00	12.75	12.88
624	NYSE	TRP	Fri, Nov 11, 1994	12.75	12.88	12.63	12.88
623	NYSE	TRP	Thu, Nov 10, 1994	12.88	12.88	12.75	12.88
622	NYSE	TRP	Wed, Nov 9, 1994	13.00	13.00	12.88	12.88
621	NYSE	TRP	Tue, Nov 8, 1994	12.75	13.00	12.75	13.00
620	NYSE	TRP	Mon, Nov 7, 1994	12.63	12.75	12.63	12.75
619	NYSE	TRP	Fri, Nov 4, 1994	12.63	12.75	12.50	12.63
618	NYSE	TRP	Thu, Nov 3, 1994	12.63	12.63	12.50	12.50
617	NYSE	TRP	Wed, Nov 2, 1994	12.75	12.75	12.63	12.63
616	NYSE	TRP	Tue, Nov 1, 1994	12.88	12.88	12.63	12.75
615	NYSE	TRP	Mon, Oct 31, 1994	12.75	13.00	12.75	13.00
614	NYSE	TRP	Fri, Oct 28, 1994	12.75	12.75	12.63	12.63
613	NYSE	TRP	Thu, Oct 27, 1994	12.88	12.88	12.75	12.75
612	NYSE	TRP	Wed, Oct 26, 1994	12.75	12.88	12.75	12.75
611	NYSE	TRP	Tue, Oct 25, 1994	13.00	13.00	12.75	12.75
610	NYSE	TRP	Mon, Oct 24, 1994	12.88	13.00	12.88	12.88
609	NYSE	TRP	Fri, Oct 21, 1994	12.88	13.00	12.88	13.00
608	NYSE	TRP	Thu, Oct 20, 1994	13.00	13.00	12.88	12.88
607	NYSE	TRP	Wed, Oct 19, 1994	13.13	13.13	12.88	13.13
606	NYSE	TRP	Tue, Oct 18, 1994	13.13	13.13	13.00	13.13
605	NYSE	TRP	Mon, Oct 17, 1994	13.00	13.13	13.00	13.00
604	NYSE	TRP	Fri, Oct 14, 1994	13.00	13.13	13.00	13.13
603	NYSE	TRP	Thu, Oct 13, 1994	13.13	13.25	13.00	13.00
602	NYSE	TRP	Wed, Oct 12, 1994	13.13	13.25	13.00	13.13
601	NYSE	TRP	Tue, Oct 11, 1994	13.13	13.13	13.00	13.13
600	NYSE	TRP	Mon, Oct 10, 1994	13.00	13.13	12.88	13.13
599	NYSE	TRP	Fri, Oct 7, 1994	13.00	13.13	12.88	13.00
598	NYSE	TRP	Thu, Oct 6, 1994	13.00	13.00	12.88	13.00
597	NYSE	TRP	Wed, Oct 5, 1994	13.00	13.00	12.88	13.00
596	NYSE	TRP	Tue, Oct 4, 1994	13.25	13.25	12.88	12.88
595	NYSE	TRP	Mon, Oct 3, 1994	13.38	13.38	13.00	13.25
594	NYSE	TRP	Fri, Sep 30, 1994	13.13	13.38	13.13	13.25
593	NYSE	TRP	Thu, Sep 29, 1994	13.25	13.38	13.13	13.25
592	NYSE	TRP	Wed, Sep 28, 1994	13.13	13.25	13.00	13.25
591	NYSE	TRP	Tue, Sep 27, 1994	13.00	13.13	13.00	13.00
590	NYSE	TRP	Mon, Sep 26, 1994	13.00	13.00	12.88	12.88
589	NYSE	TRP	Fri, Sep 23, 1994	13.25	13.25	13.13	13.13
588	NYSE	TRP	Thu, Sep 22, 1994	13.13	13.25	13.13	13.13
587	NYSE	TRP	Wed, Sep 21, 1994	13.13	13.25	13.13	13.25
586	NYSE	TRP	Tue, Sep 20, 1994	13.25	13.25	13.13	13.13
585	NYSE	TRP	Mon, Sep 19, 1994	13.13	13.13	13.13	13.13
584	NYSE	TRP	Fri, Sep 16, 1994	13.13	13.13	13.00	13.13
583	NYSE	TRP	Thu, Sep 15, 1994	13.00	13.13	13.00	13.00
582	NYSE	TRP	Wed, Sep 14, 1994	13.13	13.13	13.00	13.13
581	NYSE	TRP	Tue, Sep 13, 1994	13.13	13.25	13.13	13.25
580	NYSE	TRP	Mon, Sep 12, 1994	13.13	13.13	13.00	13.00
579	NYSE	TRP	Fri, Sep 9, 1994	13.00	13.13	12.88	13.00
578	NYSE	TRP	Thu, Sep 8, 1994	13.00	13.13	13.00	13.13
577	NYSE	TRP	Wed, Sep 7, 1994	13.25	13.25	13.00	13.00
576	NYSE	TRP	Tue, Sep 6, 1994	13.13	13.25	13.13	13.13
575	NYSE	TRP	Fri, Sep 2, 1994	13.25	13.38	13.13	13.25
574	NYSE	TRP	Thu, Sep 1, 1994	13.50	13.50	13.25	13.25
573	NYSE	TRP	Wed, Aug 31, 1994	13.38	13.50	13.25	13.50
572	NYSE	TRP	Tue, Aug 30, 1994	13.38	13.38	13.13	13.38
571	NYSE	TRP	Mon, Aug 29, 1994	13.25	13.38	13.25	13.25
570	NYSE	TRP	Fri, Aug 26, 1994	13.25	13.38	13.25	13.38
569	NYSE	TRP	Thu, Aug 25, 1994	12.88	13.25	12.75	13.13
568	NYSE	TRP	Wed, Aug 24, 1994	12.63	13.00	12.63	12.88
567	NYSE	TRP	Tue, Aug 23, 1994	12.38	12.63	12.38	12.50
566	NYSE	TRP	Mon, Aug 22, 1994	12.38	12.50	12.25	12.50
565	NYSE	TRP	Fri, Aug 19, 1994	12.25	12.38	12.25	12.25
564	NYSE	TRP	Thu, Aug 18, 1994	12.38	12.38	12.25	12.38
563	NYSE	TRP	Wed, Aug 17, 1994	12.25	12.50	12.25	12.38
562	NYSE	TRP	Tue, Aug 16, 1994	12.25	12.38	12.25	12.38
561	NYSE	TRP	Mon, Aug 15, 1994	12.50	12.50	12.25	12.25
560	NYSE	TRP	Fri, Aug 12, 1994	12.38	12.50	12.38	12.50
559	NYSE	TRP	Thu, Aug 11, 1994	12.50	12.50	12.25	12.25
558	NYSE	TRP	Wed, Aug 10, 1994	12.63	12.63	12.38	12.38
557	NYSE	TRP	Tue, Aug 9, 1994	12.50	12.75	12.50	12.75
556	NYSE	TRP	Mon, Aug 8, 1994	12.50	12.50	12.38	12.50
555	NYSE	TRP	Fri, Aug 5, 1994	12.38	12.50	12.38	12.50
554	NYSE	TRP	Thu, Aug 4, 1994	12.50	12.50	12.38	12.50
553	NYSE	TRP	Wed, Aug 3, 1994	12.38	12.50	12.38	12.38
552	NYSE	TRP	Tue, Aug 2, 1994	12.38	12.50	12.38	12.38
551	NYSE	TRP	Mon, Aug 1, 1994	12.38	12.38	12.25	12.25
550	NYSE	TRP	Fri, Jul 29, 1994	12.25	12.38	12.25	12.38
549	NYSE	TRP	Thu, Jul 28, 1994	12.25	12.38	12.25	12.25
548	NYSE	TRP	Wed, Jul 27, 1994	12.25	12.38	12.13	12.13
547	NYSE	TRP	Tue, Jul 26, 1994	12.25	12.38	12.25	12.25
546	NYSE	TRP	Mon, Jul 25, 1994	12.50	12.50	12.25	12.25
545	NYSE	TRP	Fri, Jul 22, 1994	12.50	12.50	12.25	12.38
544	NYSE	TRP	Thu, Jul 21, 1994	12.50	12.50	12.38	12.50
543	NYSE	TRP	Wed, Jul 20, 1994	12.75	12.75	12.50	12.50
542	NYSE	TRP	Tue, Jul 19, 1994	12.63	12.75	12.63	12.63
541	NYSE	TRP	Mon, Jul 18, 1994	12.50	12.63	12.38	12.50
540	NYSE	TRP	Fri, Jul 15, 1994	12.13	12.38	12.13	12.25
539	NYSE	TRP	Thu, Jul 14, 1994	12.25	12.38	12.13	12.13
538	NYSE	TRP	Wed, Jul 13, 1994	12.13	12.25	12.13	12.25
537	NYSE	TRP	Tue, Jul 12, 1994	12.13	12.38	12.13	12.13
536	NYSE	TRP	Mon, Jul 11, 1994	12.13	12.25	12.00	12.13
535	NYSE	TRP	Fri, Jul 8, 1994	12.00	12.13	12.00	12.13
534	NYSE	TRP	Thu, Jul 7, 1994	11.88	12.13	11.75	12.06
533	NYSE	TRP	Wed, Jul 6, 1994	11.88	12.00	11.75	11.88
532	NYSE	TRP	Tue, Jul 5, 1994	11.75	12.00	11.75	11.75
531	NYSE	TRP	Fri, Jul 1, 1994	11.88	11.88	11.63	11.75
530	NYSE	TRP	Thu, Jun 30, 1994	12.13	12.13	11.88	11.88
529	NYSE	TRP	Wed, Jun 29, 1994	12.25	12.38	12.13	12.13
528	NYSE	TRP	Tue, Jun 28, 1994	12.00	12.25	11.88	12.25
527	NYSE	TRP	Mon, Jun 27, 1994	11.75	12.00	11.63	12.00
526	NYSE	TRP	Fri, Jun 24, 1994	11.75	11.88	11.63	11.75
525	NYSE	TRP	Thu, Jun 23, 1994	12.13	12.25	11.88	11.88
524	NYSE	TRP	Wed, Jun 22, 1994	12.38	12.38	12.13	12.25
523	NYSE	TRP	Tue, Jun 21, 1994	12.50	12.50	12.13	12.38
522	NYSE	TRP	Mon, Jun 20, 1994	12.50	12.50	12.38	12.38
521	NYSE	TRP	Fri, Jun 17, 1994	12.63	12.63	12.50	12.50
520	NYSE	TRP	Thu, Jun 16, 1994	12.75	12.75	12.50	12.63
519	NYSE	TRP	Wed, Jun 15, 1994	12.75	12.75	12.63	12.75
518	NYSE	TRP	Tue, Jun 14, 1994	12.75	12.88	12.63	12.63
517	NYSE	TRP	Mon, Jun 13, 1994	12.88	12.88	12.75	12.88
516	NYSE	TRP	Fri, Jun 10, 1994	12.88	13.00	12.88	12.88
515	NYSE	TRP	Thu, Jun 9, 1994	12.75	13.00	12.75	12.88
514	NYSE	TRP	Wed, Jun 8, 1994	13.00	13.00	12.75	12.75
513	NYSE	TRP	Tue, Jun 7, 1994	13.00	13.00	12.88	12.88
512	NYSE	TRP	Mon, Jun 6, 1994	13.13	13.13	13.00	13.00
511	NYSE	TRP	Fri, Jun 3, 1994	13.00	13.25	13.00	13.00
510	NYSE	TRP	Thu, Jun 2, 1994	13.00	13.13	13.00	13.00
509	NYSE	TRP	Wed, Jun 1, 1994	12.88	13.13	12.88	13.13
508	NYSE	TRP	Tue, May 31, 1994	13.00	13.00	12.88	13.00
507	NYSE	TRP	Fri, May 27, 1994	13.00	13.00	12.88	12.88
506	NYSE	TRP	Thu, May 26, 1994	12.63	13.00	12.63	12.88
505	NYSE	TRP	Wed, May 25, 1994	12.75	12.75	12.63	12.63
504	NYSE	TRP	Tue, May 24, 1994	12.88	12.88	12.75	12.88
503	NYSE	TRP	Mon, May 23, 1994	12.88	12.88	12.75	12.75
502	NYSE	TRP	Fri, May 20, 1994	13.00	13.00	12.88	12.91
501	NYSE	TRP	Thu, May 19, 1994	13.00	13.00	12.88	13.00
500	NYSE	TRP	Wed, May 18, 1994	13.00	13.13	12.88	13.00
499	NYSE	TRP	Tue, May 17, 1994	12.75	13.13	12.75	13.13
498	NYSE	TRP	Mon, May 16, 1994	12.50	12.88	12.50	12.88
497	NYSE	TRP	Fri, May 13, 1994	12.75	12.75	12.50	12.63
496	NYSE	TRP	Thu, May 12, 1994	12.75	12.75	12.63	12.63
495	NYSE	TRP	Wed, May 11, 1994	13.00	13.00	12.75	12.88
494	NYSE	TRP	Tue, May 10, 1994	13.00	13.13	12.88	13.00
493	NYSE	TRP	Mon, May 9, 1994	13.13	13.13	13.00	13.13
492	NYSE	TRP	Fri, May 6, 1994	13.25	13.25	13.13	13.25
491	NYSE	TRP	Thu, May 5, 1994	13.25	13.38	13.25	13.25
490	NYSE	TRP	Wed, May 4, 1994	13.63	13.63	13.25	13.25
489	NYSE	TRP	Tue, May 3, 1994	13.50	13.63	13.50	13.50
488	NYSE	TRP	Mon, May 2, 1994	13.63	13.63	13.38	13.50
487	NYSE	TRP	Fri, Apr 29, 1994	13.38	13.63	13.38	13.50
486	NYSE	TRP	Thu, Apr 28, 1994	13.50	13.63	13.25	13.38
485	NYSE	TRP	Tue, Apr 26, 1994	13.63	13.63	13.50	13.63
484	NYSE	TRP	Mon, Apr 25, 1994	13.25	13.63	13.25	13.63
483	NYSE	TRP	Fri, Apr 22, 1994	13.38	13.50	13.25	13.38
482	NYSE	TRP	Thu, Apr 21, 1994	13.00	13.38	13.00	13.38
481	NYSE	TRP	Wed, Apr 20, 1994	12.88	12.88	12.75	12.88
480	NYSE	TRP	Tue, Apr 19, 1994	12.88	12.88	12.75	12.75
479	NYSE	TRP	Mon, Apr 18, 1994	13.13	13.13	12.88	13.00
478	NYSE	TRP	Fri, Apr 15, 1994	13.00	13.13	13.00	13.00
477	NYSE	TRP	Thu, Apr 14, 1994	13.13	13.25	12.88	13.13
476	NYSE	TRP	Wed, Apr 13, 1994	13.25	13.50	13.00	13.13
475	NYSE	TRP	Tue, Apr 12, 1994	13.13	13.38	13.13	13.38
474	NYSE	TRP	Mon, Apr 11, 1994	13.25	13.25	13.13	13.25
473	NYSE	TRP	Fri, Apr 8, 1994	13.13	13.38	13.13	13.25
472	NYSE	TRP	Thu, Apr 7, 1994	13.00	13.13	12.88	13.13
471	NYSE	TRP	Wed, Apr 6, 1994	13.00	13.00	12.88	12.88
470	NYSE	TRP	Tue, Apr 5, 1994	13.13	13.25	12.88	12.88
469	NYSE	TRP	Mon, Apr 4, 1994	13.00	13.13	12.88	13.00
468	NYSE	TRP	Thu, Mar 31, 1994	13.25	13.50	13.00	13.38
467	NYSE	TRP	Wed, Mar 30, 1994	13.63	13.63	13.25	13.38
466	NYSE	TRP	Tue, Mar 29, 1994	13.75	13.88	13.63	13.63
465	NYSE	TRP	Mon, Mar 28, 1994	13.63	14.00	13.63	13.75
464	NYSE	TRP	Fri, Mar 25, 1994	14.13	14.13	13.63	13.75
463	NYSE	TRP	Thu, Mar 24, 1994	14.38	14.38	14.00	14.13
462	NYSE	TRP	Wed, Mar 23, 1994	14.50	14.50	14.38	14.50
461	NYSE	TRP	Tue, Mar 22, 1994	14.38	14.50	14.38	14.50
460	NYSE	TRP	Mon, Mar 21, 1994	14.50	14.50	14.38	14.50
459	NYSE	TRP	Fri, Mar 18, 1994	14.75	14.75	14.50	14.63
458	NYSE	TRP	Thu, Mar 17, 1994	14.63	14.75	14.50	14.75
457	NYSE	TRP	Wed, Mar 16, 1994	14.63	14.75	14.50	14.63
456	NYSE	TRP	Tue, Mar 15, 1994	14.63	14.75	14.63	14.63
455	NYSE	TRP	Mon, Mar 14, 1994	14.63	14.75	14.63	14.75
454	NYSE	TRP	Fri, Mar 11, 1994	14.75	14.75	14.63	14.75
453	NYSE	TRP	Thu, Mar 10, 1994	14.88	14.88	14.63	14.63
452	NYSE	TRP	Wed, Mar 9, 1994	14.75	14.88	14.63	14.88
451	NYSE	TRP	Tue, Mar 8, 1994	14.75	14.75	14.50	14.63
450	NYSE	TRP	Mon, Mar 7, 1994	14.50	14.75	14.50	14.63
449	NYSE	TRP	Fri, Mar 4, 1994	14.63	14.63	14.38	14.50
448	NYSE	TRP	Thu, Mar 3, 1994	14.63	14.75	14.63	14.63
447	NYSE	TRP	Wed, Mar 2, 1994	14.63	14.63	14.50	14.50
446	NYSE	TRP	Tue, Mar 1, 1994	14.75	14.75	14.63	14.75
445	NYSE	TRP	Mon, Feb 28, 1994	14.63	14.75	14.50	14.75
444	NYSE	TRP	Fri, Feb 25, 1994	14.88	14.88	14.50	14.50
443	NYSE	TRP	Thu, Feb 24, 1994	15.00	15.00	14.75	14.88
442	NYSE	TRP	Wed, Feb 23, 1994	15.00	15.13	14.88	14.88
441	NYSE	TRP	Tue, Feb 22, 1994	14.63	14.88	14.63	14.88
440	NYSE	TRP	Fri, Feb 18, 1994	14.63	14.75	14.63	14.75
439	NYSE	TRP	Thu, Feb 17, 1994	14.75	14.75	14.63	14.63
438	NYSE	TRP	Wed, Feb 16, 1994	14.50	14.63	14.38	14.50
437	NYSE	TRP	Tue, Feb 15, 1994	14.25	14.63	14.25	14.50
436	NYSE	TRP	Mon, Feb 14, 1994	14.38	14.38	14.13	14.38
435	NYSE	TRP	Fri, Feb 11, 1994	14.63	14.63	14.38	14.38
434	NYSE	TRP	Thu, Feb 10, 1994	14.63	14.88	14.63	14.63
433	NYSE	TRP	Wed, Feb 9, 1994	14.38	14.63	14.38	14.63
432	NYSE	TRP	Tue, Feb 8, 1994	14.50	14.63	14.38	14.50
431	NYSE	TRP	Mon, Feb 7, 1994	14.25	14.63	14.25	14.63
430	NYSE	TRP	Fri, Feb 4, 1994	14.75	14.88	14.38	14.38
429	NYSE	TRP	Thu, Feb 3, 1994	15.00	15.00	14.63	14.75
428	NYSE	TRP	Wed, Feb 2, 1994	15.13	15.25	14.88	15.00
427	NYSE	TRP	Tue, Feb 1, 1994	15.38	15.38	15.00	15.13
426	NYSE	TRP	Mon, Jan 31, 1994	15.25	15.38	15.13	15.38
425	NYSE	TRP	Fri, Jan 28, 1994	15.25	15.25	15.00	15.13
424	NYSE	TRP	Thu, Jan 27, 1994	15.00	15.25	15.00	15.25
423	NYSE	TRP	Wed, Jan 26, 1994	15.00	15.00	14.88	15.00
422	NYSE	TRP	Tue, Jan 25, 1994	15.25	15.25	14.88	15.00
421	NYSE	TRP	Mon, Jan 24, 1994	15.63	15.63	15.25	15.25
420	NYSE	TRP	Fri, Jan 21, 1994	15.63	15.75	15.50	15.63
419	NYSE	TRP	Thu, Jan 20, 1994	15.88	15.88	15.50	15.50
418	NYSE	TRP	Wed, Jan 19, 1994	15.25	15.88	15.25	15.88
417	NYSE	TRP	Tue, Jan 18, 1994	15.25	15.25	15.13	15.25
416	NYSE	TRP	Mon, Jan 17, 1994	15.25	15.25	15.13	15.13
415	NYSE	TRP	Fri, Jan 14, 1994	15.13	15.25	15.00	15.25
414	NYSE	TRP	Thu, Jan 13, 1994	15.13	15.25	15.00	15.13
413	NYSE	TRP	Wed, Jan 12, 1994	15.00	15.25	14.88	15.25
412	NYSE	TRP	Tue, Jan 11, 1994	15.00	15.00	14.75	14.88
411	NYSE	TRP	Mon, Jan 10, 1994	15.00	15.00	14.88	15.00
410	NYSE	TRP	Fri, Jan 7, 1994	14.88	15.00	14.75	14.88
409	NYSE	TRP	Thu, Jan 6, 1994	15.00	15.00	14.88	14.88
408	NYSE	TRP	Wed, Jan 5, 1994	14.88	15.00	14.75	15.00
407	NYSE	TRP	Tue, Jan 4, 1994	15.13	15.13	14.88	15.00
406	NYSE	TRP	Mon, Jan 3, 1994	15.25	15.25	14.88	15.00
405	NYSE	TRP	Fri, Dec 31, 1993	15.25	15.50	15.25	15.38
404	NYSE	TRP	Thu, Dec 30, 1993	15.13	15.38	15.00	15.25
403	NYSE	TRP	Wed, Dec 29, 1993	15.00	15.13	14.88	15.13
402	NYSE	TRP	Tue, Dec 28, 1993	15.25	15.25	15.00	15.13
401	NYSE	TRP	Mon, Dec 27, 1993	14.88	15.38	14.88	15.13
400	NYSE	TRP	Thu, Dec 23, 1993	15.13	15.25	15.00	15.25
399	NYSE	TRP	Wed, Dec 22, 1993	14.88	15.13	14.75	15.13
398	NYSE	TRP	Tue, Dec 21, 1993	14.75	14.88	14.63	14.88
397	NYSE	TRP	Mon, Dec 20, 1993	15.00	15.00	14.63	14.63
396	NYSE	TRP	Fri, Dec 17, 1993	15.00	15.00	14.88	15.00
395	NYSE	TRP	Thu, Dec 16, 1993	15.00	15.00	14.88	14.88
394	NYSE	TRP	Wed, Dec 15, 1993	14.88	15.00	14.88	15.00
393	NYSE	TRP	Tue, Dec 14, 1993	15.00	15.13	14.88	14.88
392	NYSE	TRP	Mon, Dec 13, 1993	14.88	15.13	14.88	15.13
391	NYSE	TRP	Fri, Dec 10, 1993	15.13	15.13	14.88	14.88
390	NYSE	TRP	Thu, Dec 9, 1993	15.25	15.38	15.00	15.00
389	NYSE	TRP	Wed, Dec 8, 1993	15.25	15.25	15.13	15.25
388	NYSE	TRP	Tue, Dec 7, 1993	15.13	15.25	15.13	15.13
387	NYSE	TRP	Mon, Dec 6, 1993	15.25	15.38	15.13	15.13
386	NYSE	TRP	Fri, Dec 3, 1993	15.25	15.38	15.13	15.13
385	NYSE	TRP	Thu, Dec 2, 1993	15.13	15.38	15.13	15.38
384	NYSE	TRP	Wed, Dec 1, 1993	14.88	15.13	14.88	15.13
383	NYSE	TRP	Tue, Nov 30, 1993	14.75	15.00	14.75	14.88
382	NYSE	TRP	Mon, Nov 29, 1993	14.88	15.00	14.75	14.88
381	NYSE	TRP	Fri, Nov 26, 1993	14.75	15.00	14.75	14.88
380	NYSE	TRP	Wed, Nov 24, 1993	14.75	15.00	14.75	14.75
379	NYSE	TRP	Tue, Nov 23, 1993	14.63	14.88	14.63	14.75
378	NYSE	TRP	Mon, Nov 22, 1993	14.75	14.88	14.50	14.63
377	NYSE	TRP	Fri, Nov 19, 1993	14.88	14.88	14.75	14.88
376	NYSE	TRP	Thu, Nov 18, 1993	14.88	15.00	14.75	14.88
375	NYSE	TRP	Wed, Nov 17, 1993	14.75	14.88	14.50	14.88
374	NYSE	TRP	Tue, Nov 16, 1993	14.75	14.88	14.75	14.75
373	NYSE	TRP	Mon, Nov 15, 1993	14.88	14.88	14.50	14.63
372	NYSE	TRP	Fri, Nov 12, 1993	15.00	15.13	14.75	14.75
371	NYSE	TRP	Thu, Nov 11, 1993	15.13	15.25	15.00	15.00
370	NYSE	TRP	Wed, Nov 10, 1993	15.13	15.25	15.00	15.13
369	NYSE	TRP	Tue, Nov 9, 1993	15.38	15.38	15.00	15.13
368	NYSE	TRP	Mon, Nov 8, 1993	15.50	15.50	15.25	15.25
367	NYSE	TRP	Fri, Nov 5, 1993	15.50	15.50	15.38	15.50
366	NYSE	TRP	Thu, Nov 4, 1993	15.38	15.63	15.38	15.38
365	NYSE	TRP	Wed, Nov 3, 1993	15.50	15.50	15.38	15.38
364	NYSE	TRP	Tue, Nov 2, 1993	15.50	15.63	15.38	15.50
363	NYSE	TRP	Mon, Nov 1, 1993	15.25	15.63	15.25	15.50
362	NYSE	TRP	Fri, Oct 29, 1993	15.50	15.50	15.25	15.25
361	NYSE	TRP	Thu, Oct 28, 1993	15.38	15.50	15.38	15.38
360	NYSE	TRP	Wed, Oct 27, 1993	15.38	15.63	15.25	15.38
359	NYSE	TRP	Tue, Oct 26, 1993	15.50	15.50	15.25	15.38
358	NYSE	TRP	Mon, Oct 25, 1993	15.38	15.50	15.13	15.50
357	NYSE	TRP	Fri, Oct 22, 1993	15.38	15.50	15.25	15.38
356	NYSE	TRP	Thu, Oct 21, 1993	15.38	15.38	15.13	15.38
355	NYSE	TRP	Wed, Oct 20, 1993	15.50	15.50	15.25	15.38
354	NYSE	TRP	Tue, Oct 19, 1993	15.50	15.50	15.38	15.50
353	NYSE	TRP	Mon, Oct 18, 1993	15.63	15.63	15.38	15.38
352	NYSE	TRP	Fri, Oct 15, 1993	15.63	15.75	15.50	15.75
351	NYSE	TRP	Thu, Oct 14, 1993	15.50	15.63	15.38	15.63
350	NYSE	TRP	Wed, Oct 13, 1993	15.75	15.75	15.38	15.50
349	NYSE	TRP	Tue, Oct 12, 1993	15.75	15.88	15.63	15.75
348	NYSE	TRP	Mon, Oct 11, 1993	15.75	15.88	15.63	15.75
347	NYSE	TRP	Fri, Oct 8, 1993	15.50	15.88	15.50	15.75
346	NYSE	TRP	Thu, Oct 7, 1993	15.25	15.63	15.13	15.63
345	NYSE	TRP	Wed, Oct 6, 1993	15.13	15.25	15.13	15.25
344	NYSE	TRP	Tue, Oct 5, 1993	15.13	15.13	14.88	15.13
343	NYSE	TRP	Mon, Oct 4, 1993	15.13	15.25	15.00	15.13
342	NYSE	TRP	Fri, Oct 1, 1993	15.13	15.13	14.88	15.00
341	NYSE	TRP	Thu, Sep 30, 1993	14.88	15.13	14.75	15.00
340	NYSE	TRP	Wed, Sep 29, 1993	14.88	14.88	14.63	14.88
339	NYSE	TRP	Tue, Sep 28, 1993	15.00	15.13	14.88	15.00
338	NYSE	TRP	Mon, Sep 27, 1993	15.13	15.25	14.88	15.00
337	NYSE	TRP	Fri, Sep 24, 1993	15.25	15.25	15.00	15.13
336	NYSE	TRP	Thu, Sep 23, 1993	15.38	15.38	15.25	15.38
335	NYSE	TRP	Wed, Sep 22, 1993	15.25	15.38	15.25	15.38
334	NYSE	TRP	Tue, Sep 21, 1993	15.38	15.38	15.13	15.25
333	NYSE	TRP	Mon, Sep 20, 1993	15.50	15.50	15.25	15.38
332	NYSE	TRP	Fri, Sep 17, 1993	15.50	15.50	15.38	15.50
331	NYSE	TRP	Thu, Sep 16, 1993	15.63	15.63	15.50	15.63
330	NYSE	TRP	Wed, Sep 15, 1993	15.75	15.75	15.50	15.63
329	NYSE	TRP	Tue, Sep 14, 1993	15.88	15.88	15.63	15.75
328	NYSE	TRP	Mon, Sep 13, 1993	15.50	16.00	15.50	15.88
327	NYSE	TRP	Fri, Sep 10, 1993	15.63	15.63	15.38	15.50
326	NYSE	TRP	Thu, Sep 9, 1993	15.50	15.75	15.50	15.63
325	NYSE	TRP	Wed, Sep 8, 1993	15.88	16.00	15.38	15.63
324	NYSE	TRP	Tue, Sep 7, 1993	16.00	16.00	15.88	16.00
323	NYSE	TRP	Fri, Sep 3, 1993	16.00	16.25	16.00	16.13
322	NYSE	TRP	Thu, Sep 2, 1993	15.63	16.00	15.63	16.00
321	NYSE	TRP	Wed, Sep 1, 1993	15.88	15.88	15.63	15.75
320	NYSE	TRP	Tue, Aug 31, 1993	15.75	15.88	15.75	15.88
319	NYSE	TRP	Mon, Aug 30, 1993	15.63	15.75	15.50	15.63
318	NYSE	TRP	Fri, Aug 27, 1993	15.88	15.88	15.50	15.63
317	NYSE	TRP	Thu, Aug 26, 1993	16.00	16.00	15.63	15.88
316	NYSE	TRP	Wed, Aug 25, 1993	16.13	16.13	15.88	16.00
315	NYSE	TRP	Tue, Aug 24, 1993	16.38	16.38	16.00	16.13
314	NYSE	TRP	Mon, Aug 23, 1993	16.63	16.63	16.13	16.25
313	NYSE	TRP	Fri, Aug 20, 1993	16.63	16.63	16.50	16.50
312	NYSE	TRP	Thu, Aug 19, 1993	16.63	16.63	16.50	16.63
311	NYSE	TRP	Wed, Aug 18, 1993	16.38	16.63	16.38	16.50
310	NYSE	TRP	Tue, Aug 17, 1993	16.25	16.38	16.25	16.38
309	NYSE	TRP	Mon, Aug 16, 1993	16.00	16.38	15.88	16.13
308	NYSE	TRP	Fri, Aug 13, 1993	16.00	16.00	15.88	16.00
307	NYSE	TRP	Thu, Aug 12, 1993	16.00	16.00	15.88	16.00
306	NYSE	TRP	Wed, Aug 11, 1993	16.25	16.25	15.88	16.00
305	NYSE	TRP	Tue, Aug 10, 1993	16.13	16.25	16.13	16.25
304	NYSE	TRP	Mon, Aug 9, 1993	16.38	16.50	16.25	16.25
303	NYSE	TRP	Fri, Aug 6, 1993	16.25	16.50	16.13	16.50
302	NYSE	TRP	Thu, Aug 5, 1993	16.50	16.50	16.13	16.38
301	NYSE	TRP	Wed, Aug 4, 1993	16.63	16.63	16.38	16.38
300	NYSE	TRP	Tue, Aug 3, 1993	16.63	16.63	16.50	16.63
299	NYSE	TRP	Mon, Aug 2, 1993	16.50	16.63	16.38	16.50
298	NYSE	TRP	Fri, Jul 30, 1993	16.38	16.63	16.25	16.50
297	NYSE	TRP	Thu, Jul 29, 1993	16.38	16.38	16.13	16.25
296	NYSE	TRP	Wed, Jul 28, 1993	16.25	16.38	16.25	16.25
295	NYSE	TRP	Tue, Jul 27, 1993	16.13	16.38	16.13	16.25
294	NYSE	TRP	Mon, Jul 26, 1993	16.13	16.25	16.00	16.25
293	NYSE	TRP	Fri, Jul 23, 1993	16.38	16.38	16.00	16.13
292	NYSE	TRP	Thu, Jul 22, 1993	16.38	16.38	16.13	16.25
291	NYSE	TRP	Wed, Jul 21, 1993	16.63	16.63	16.25	16.38
290	NYSE	TRP	Tue, Jul 20, 1993	16.50	16.63	16.38	16.50
289	NYSE	TRP	Mon, Jul 19, 1993	16.38	16.63	16.25	16.63
288	NYSE	TRP	Fri, Jul 16, 1993	16.13	16.38	16.13	16.38
287	NYSE	TRP	Thu, Jul 15, 1993	16.00	16.13	15.75	16.13
286	NYSE	TRP	Wed, Jul 14, 1993	16.25	16.25	15.88	16.00
285	NYSE	TRP	Tue, Jul 13, 1993	16.38	16.38	16.13	16.25
284	NYSE	TRP	Mon, Jul 12, 1993	16.25	16.38	16.13	16.38
283	NYSE	TRP	Fri, Jul 9, 1993	16.38	16.38	16.13	16.25
282	NYSE	TRP	Thu, Jul 8, 1993	16.13	16.25	16.13	16.25
281	NYSE	TRP	Wed, Jul 7, 1993	15.88	16.13	15.88	16.13
280	NYSE	TRP	Tue, Jul 6, 1993	16.00	16.00	15.88	16.00
279	NYSE	TRP	Fri, Jul 2, 1993	16.00	16.13	16.00	16.13
278	NYSE	TRP	Thu, Jul 1, 1993	15.63	16.13	15.63	16.13
277	NYSE	TRP	Wed, Jun 30, 1993	15.50	15.63	15.38	15.50
276	NYSE	TRP	Tue, Jun 29, 1993	15.50	15.50	15.25	15.50
275	NYSE	TRP	Mon, Jun 28, 1993	15.38	15.50	15.13	15.50
274	NYSE	TRP	Fri, Jun 25, 1993	15.50	15.50	15.25	15.25
273	NYSE	TRP	Thu, Jun 24, 1993	15.63	15.63	15.38	15.50
272	NYSE	TRP	Wed, Jun 23, 1993	15.38	15.75	15.25	15.75
271	NYSE	TRP	Tue, Jun 22, 1993	15.25	15.50	15.25	15.25
270	NYSE	TRP	Mon, Jun 21, 1993	15.13	15.25	15.00	15.25
269	NYSE	TRP	Fri, Jun 18, 1993	15.00	15.13	15.00	15.00
268	NYSE	TRP	Thu, Jun 17, 1993	15.00	15.13	14.88	15.00
267	NYSE	TRP	Wed, Jun 16, 1993	15.00	15.00	14.88	15.00
266	NYSE	TRP	Tue, Jun 15, 1993	15.00	15.00	14.88	15.00
265	NYSE	TRP	Mon, Jun 14, 1993	15.00	15.00	14.75	14.88
264	NYSE	TRP	Fri, Jun 11, 1993	15.00	15.00	14.88	15.00
263	NYSE	TRP	Thu, Jun 10, 1993	15.13	15.25	14.88	15.00
262	NYSE	TRP	Wed, Jun 9, 1993	15.00	15.13	14.88	15.00
261	NYSE	TRP	Tue, Jun 8, 1993	15.25	15.25	15.00	15.13
260	NYSE	TRP	Mon, Jun 7, 1993	14.88	15.25	14.75	15.13
259	NYSE	TRP	Fri, Jun 4, 1993	15.00	15.00	14.75	14.88
258	NYSE	TRP	Thu, Jun 3, 1993	14.88	15.00	14.75	15.00
257	NYSE	TRP	Wed, Jun 2, 1993	14.75	14.88	14.75	14.88
256	NYSE	TRP	Tue, Jun 1, 1993	14.88	14.88	14.75	14.75
255	NYSE	TRP	Fri, May 28, 1993	14.88	14.88	14.63	14.88
254	NYSE	TRP	Thu, May 27, 1993	15.00	15.00	14.75	14.75
253	NYSE	TRP	Wed, May 26, 1993	15.13	15.13	14.88	15.00
252	NYSE	TRP	Tue, May 25, 1993	15.13	15.13	15.00	15.00
251	NYSE	TRP	Mon, May 24, 1993	14.88	15.13	14.88	15.13
250	NYSE	TRP	Fri, May 21, 1993	14.88	14.88	14.75	14.75
249	NYSE	TRP	Thu, May 20, 1993	14.88	14.88	14.75	14.88
248	NYSE	TRP	Wed, May 19, 1993	14.88	14.88	14.63	14.88
247	NYSE	TRP	Tue, May 18, 1993	14.75	14.88	14.63	14.88
246	NYSE	TRP	Mon, May 17, 1993	14.75	14.75	14.50	14.63
245	NYSE	TRP	Fri, May 14, 1993	14.88	14.88	14.75	14.88
244	NYSE	TRP	Thu, May 13, 1993	15.13	15.13	14.63	14.75
243	NYSE	TRP	Wed, May 12, 1993	15.00	15.13	14.88	15.13
242	NYSE	TRP	Tue, May 11, 1993	15.00	15.13	14.88	15.00
241	NYSE	TRP	Mon, May 10, 1993	15.25	15.25	15.00	15.00
240	NYSE	TRP	Fri, May 7, 1993	15.13	15.25	15.00	15.25
239	NYSE	TRP	Thu, May 6, 1993	15.00	15.25	14.88	15.13
238	NYSE	TRP	Wed, May 5, 1993	15.00	15.00	14.88	15.00
237	NYSE	TRP	Tue, May 4, 1993	15.00	15.13	14.88	15.00
236	NYSE	TRP	Mon, May 3, 1993	15.00	15.00	15.00	15.00
235	NYSE	TRP	Fri, Apr 30, 1993	14.88	15.00	14.63	15.00
234	NYSE	TRP	Thu, Apr 29, 1993	14.75	14.88	14.63	14.75
233	NYSE	TRP	Wed, Apr 28, 1993	14.75	14.75	14.50	14.63
232	NYSE	TRP	Tue, Apr 27, 1993	14.88	14.88	14.50	14.75
231	NYSE	TRP	Mon, Apr 26, 1993	15.00	15.13	15.00	15.00
230	NYSE	TRP	Fri, Apr 23, 1993	15.13	15.13	15.00	15.00
229	NYSE	TRP	Thu, Apr 22, 1993	15.25	15.25	15.13	15.13
228	NYSE	TRP	Wed, Apr 21, 1993	15.38	15.38	15.13	15.13
227	NYSE	TRP	Tue, Apr 20, 1993	15.50	15.50	15.25	15.38
226	NYSE	TRP	Mon, Apr 19, 1993	15.25	15.50	15.13	15.50
225	NYSE	TRP	Fri, Apr 16, 1993	15.25	15.25	15.00	15.13
224	NYSE	TRP	Thu, Apr 15, 1993	15.25	15.25	15.00	15.13
223	NYSE	TRP	Wed, Apr 14, 1993	15.38	15.38	15.13	15.25
222	NYSE	TRP	Tue, Apr 13, 1993	15.50	15.50	15.25	15.25
221	NYSE	TRP	Mon, Apr 12, 1993	15.25	15.50	15.00	15.50
220	NYSE	TRP	Thu, Apr 8, 1993	15.25	15.25	15.13	15.13
219	NYSE	TRP	Wed, Apr 7, 1993	14.88	15.25	14.75	15.25
218	NYSE	TRP	Tue, Apr 6, 1993	14.88	14.88	14.75	14.88
217	NYSE	TRP	Mon, Apr 5, 1993	14.63	14.88	14.50	14.88
216	NYSE	TRP	Fri, Apr 2, 1993	14.75	14.75	14.50	14.63
215	NYSE	TRP	Thu, Apr 1, 1993	14.88	14.88	14.75	14.75
214	NYSE	TRP	Wed, Mar 31, 1993	14.63	15.00	14.63	14.88
213	NYSE	TRP	Tue, Mar 30, 1993	14.75	14.75	14.50	14.63
212	NYSE	TRP	Mon, Mar 29, 1993	14.75	14.88	14.50	14.75
211	NYSE	TRP	Fri, Mar 26, 1993	15.00	15.00	14.63	14.63
210	NYSE	TRP	Thu, Mar 25, 1993	15.00	15.00	14.75	14.88
209	NYSE	TRP	Wed, Mar 24, 1993	15.13	15.13	15.00	15.13
208	NYSE	TRP	Tue, Mar 23, 1993	15.13	15.25	15.00	15.13
207	NYSE	TRP	Mon, Mar 22, 1993	15.13	15.25	15.00	15.25
206	NYSE	TRP	Fri, Mar 19, 1993	15.38	15.50	15.13	15.13
205	NYSE	TRP	Thu, Mar 18, 1993	14.88	15.25	14.75	15.25
204	NYSE	TRP	Wed, Mar 17, 1993	14.75	14.88	14.75	14.75
203	NYSE	TRP	Tue, Mar 16, 1993	14.63	14.75	14.63	14.75
202	NYSE	TRP	Mon, Mar 15, 1993	14.38	14.88	14.38	14.88
201	NYSE	TRP	Fri, Mar 12, 1993	14.50	14.50	14.25	14.25
200	NYSE	TRP	Thu, Mar 11, 1993	14.63	14.63	14.38	14.38
199	NYSE	TRP	Wed, Mar 10, 1993	14.63	14.63	14.50	14.63
198	NYSE	TRP	Tue, Mar 9, 1993	14.50	14.50	14.38	14.50
197	NYSE	TRP	Mon, Mar 8, 1993	14.63	14.63	14.38	14.50
196	NYSE	TRP	Fri, Mar 5, 1993	14.75	14.75	14.38	14.63
195	NYSE	TRP	Thu, Mar 4, 1993	14.75	15.00	14.63	14.63
194	NYSE	TRP	Wed, Mar 3, 1993	14.38	14.63	14.38	14.63
193	NYSE	TRP	Tue, Mar 2, 1993	14.38	14.50	14.25	14.38
192	NYSE	TRP	Mon, Mar 1, 1993	14.25	14.38	14.25	14.38
191	NYSE	TRP	Fri, Feb 26, 1993	14.25	14.25	14.13	14.25
190	NYSE	TRP	Thu, Feb 25, 1993	14.13	14.13	14.00	14.13
189	NYSE	TRP	Wed, Feb 24, 1993	13.88	14.13	13.75	14.13
188	NYSE	TRP	Tue, Feb 23, 1993	13.88	14.00	13.63	14.00
187	NYSE	TRP	Mon, Feb 22, 1993	13.50	13.75	13.38	13.75
186	NYSE	TRP	Fri, Feb 19, 1993	13.50	13.63	13.38	13.50
185	NYSE	TRP	Thu, Feb 18, 1993	13.25	13.50	13.25	13.38
184	NYSE	TRP	Wed, Feb 17, 1993	13.25	13.38	13.13	13.25
183	NYSE	TRP	Tue, Feb 16, 1993	13.38	13.38	13.25	13.25
182	NYSE	TRP	Fri, Feb 12, 1993	13.38	13.38	13.25	13.38
181	NYSE	TRP	Thu, Feb 11, 1993	13.00	13.38	13.00	13.38
180	NYSE	TRP	Wed, Feb 10, 1993	13.00	13.13	12.88	13.00
179	NYSE	TRP	Tue, Feb 9, 1993	13.13	13.13	12.75	12.75
178	NYSE	TRP	Mon, Feb 8, 1993	13.13	13.25	13.00	13.13
177	NYSE	TRP	Fri, Feb 5, 1993	13.38	13.38	13.00	13.13
176	NYSE	TRP	Thu, Feb 4, 1993	13.50	13.50	13.25	13.38
175	NYSE	TRP	Wed, Feb 3, 1993	13.50	13.50	13.38	13.38
174	NYSE	TRP	Tue, Feb 2, 1993	13.50	13.63	13.38	13.38
173	NYSE	TRP	Mon, Feb 1, 1993	13.25	13.50	13.25	13.50
172	NYSE	TRP	Fri, Jan 29, 1993	13.38	13.38	13.25	13.38
171	NYSE	TRP	Thu, Jan 28, 1993	13.38	13.38	13.25	13.38
170	NYSE	TRP	Wed, Jan 27, 1993	13.25	13.38	13.13	13.38
169	NYSE	TRP	Tue, Jan 26, 1993	13.38	13.38	13.25	13.38
168	NYSE	TRP	Mon, Jan 25, 1993	13.38	13.38	13.13	13.38
167	NYSE	TRP	Fri, Jan 22, 1993	13.25	13.25	13.13	13.25
166	NYSE	TRP	Thu, Jan 21, 1993	13.25	13.25	13.13	13.25
165	NYSE	TRP	Wed, Jan 20, 1993	13.50	13.63	13.13	13.13
164	NYSE	TRP	Tue, Jan 19, 1993	13.25	13.50	13.13	13.50
163	NYSE	TRP	Mon, Jan 18, 1993	13.38	13.38	13.00	13.25
162	NYSE	TRP	Fri, Jan 15, 1993	13.38	13.50	13.38	13.50
161	NYSE	TRP	Thu, Jan 14, 1993	13.50	13.50	13.38	13.38
160	NYSE	TRP	Wed, Jan 13, 1993	13.50	13.50	13.38	13.38
159	NYSE	TRP	Tue, Jan 12, 1993	13.50	13.50	13.38	13.50
158	NYSE	TRP	Mon, Jan 11, 1993	13.50	13.50	13.38	13.38
157	NYSE	TRP	Fri, Jan 8, 1993	13.50	13.50	13.38	13.38
156	NYSE	TRP	Thu, Jan 7, 1993	13.75	13.75	13.50	13.50
155	NYSE	TRP	Wed, Jan 6, 1993	13.63	13.63	13.50	13.63
154	NYSE	TRP	Tue, Jan 5, 1993	13.75	13.75	13.50	13.63
153	NYSE	TRP	Mon, Jan 4, 1993	14.00	14.00	13.63	13.75
152	NYSE	TRP	Thu, Dec 31, 1992	13.88	13.94	13.75	13.88
151	NYSE	TRP	Wed, Dec 30, 1992	14.00	14.00	13.88	13.88
150	NYSE	TRP	Tue, Dec 29, 1992	14.25	14.25	14.00	14.13
149	NYSE	TRP	Mon, Dec 28, 1992	14.25	14.25	14.13	14.25
148	NYSE	TRP	Thu, Dec 24, 1992	14.25	14.25	14.25	14.25
147	NYSE	TRP	Wed, Dec 23, 1992	14.38	14.50	14.38	14.50
146	NYSE	TRP	Tue, Dec 22, 1992	14.00	14.38	14.00	14.38
145	NYSE	TRP	Mon, Dec 21, 1992	13.88	14.25	13.88	14.00
144	NYSE	TRP	Fri, Dec 18, 1992	13.88	14.00	13.75	14.00
143	NYSE	TRP	Thu, Dec 17, 1992	13.75	13.88	13.75	13.88
142	NYSE	TRP	Wed, Dec 16, 1992	13.75	13.75	13.50	13.75
141	NYSE	TRP	Tue, Dec 15, 1992	13.75	13.75	13.63	13.75
140	NYSE	TRP	Mon, Dec 14, 1992	13.63	13.88	13.63	13.75
139	NYSE	TRP	Fri, Dec 11, 1992	13.88	13.88	13.63	13.63
138	NYSE	TRP	Thu, Dec 10, 1992	13.88	13.88	13.75	13.88
137	NYSE	TRP	Wed, Dec 9, 1992	13.75	13.75	13.63	13.75
136	NYSE	TRP	Tue, Dec 8, 1992	13.88	13.88	13.75	13.88
135	NYSE	TRP	Mon, Dec 7, 1992	13.88	13.88	13.75	13.75
134	NYSE	TRP	Fri, Dec 4, 1992	13.75	13.88	13.63	13.75
133	NYSE	TRP	Thu, Dec 3, 1992	13.88	13.88	13.63	13.75
132	NYSE	TRP	Wed, Dec 2, 1992	13.63	13.88	13.63	13.75
131	NYSE	TRP	Tue, Dec 1, 1992	13.63	13.75	13.50	13.63
130	NYSE	TRP	Mon, Nov 30, 1992	13.75	13.75	13.63	13.75
129	NYSE	TRP	Fri, Nov 27, 1992	13.75	13.75	13.63	13.63
128	NYSE	TRP	Wed, Nov 25, 1992	13.75	13.75	13.63	13.75
127	NYSE	TRP	Tue, Nov 24, 1992	13.75	13.75	13.63	13.63
126	NYSE	TRP	Mon, Nov 23, 1992	13.88	13.88	13.63	13.75
125	NYSE	TRP	Fri, Nov 20, 1992	13.88	14.00	13.75	13.88
124	NYSE	TRP	Thu, Nov 19, 1992	14.00	14.00	13.88	14.00
123	NYSE	TRP	Wed, Nov 18, 1992	14.00	14.00	13.88	14.00
122	NYSE	TRP	Tue, Nov 17, 1992	14.00	14.13	13.88	14.00
121	NYSE	TRP	Mon, Nov 16, 1992	14.25	14.25	14.13	14.13
120	NYSE	TRP	Fri, Nov 13, 1992	14.13	14.25	14.13	14.13
119	NYSE	TRP	Thu, Nov 12, 1992	14.25	14.25	14.13	14.13
118	NYSE	TRP	Wed, Nov 11, 1992	14.38	14.38	14.13	14.25
117	NYSE	TRP	Tue, Nov 10, 1992	14.25	14.38	14.25	14.38
116	NYSE	TRP	Mon, Nov 9, 1992	14.38	14.38	14.25	14.25
115	NYSE	TRP	Fri, Nov 6, 1992	14.50	14.50	14.25	14.25
114	NYSE	TRP	Thu, Nov 5, 1992	14.50	14.50	14.38	14.50
113	NYSE	TRP	Wed, Nov 4, 1992	14.63	14.63	14.50	14.50
112	NYSE	TRP	Tue, Nov 3, 1992	14.63	14.63	14.50	14.63
111	NYSE	TRP	Mon, Nov 2, 1992	14.63	14.63	14.50	14.63
110	NYSE	TRP	Fri, Oct 30, 1992	14.50	14.63	14.50	14.63
109	NYSE	TRP	Thu, Oct 29, 1992	14.63	14.63	14.50	14.63
108	NYSE	TRP	Wed, Oct 28, 1992	14.50	14.63	14.38	14.63
107	NYSE	TRP	Tue, Oct 27, 1992	14.50	14.50	14.38	14.38
106	NYSE	TRP	Mon, Oct 26, 1992	14.38	14.38	14.25	14.38
105	NYSE	TRP	Fri, Oct 23, 1992	14.25	14.38	14.25	14.38
104	NYSE	TRP	Thu, Oct 22, 1992	14.38	14.38	14.25	14.25
103	NYSE	TRP	Wed, Oct 21, 1992	14.38	14.38	14.25	14.38
102	NYSE	TRP	Tue, Oct 20, 1992	14.38	14.50	14.38	14.38
101	NYSE	TRP	Mon, Oct 19, 1992	14.38	14.38	14.25	14.38
100	NYSE	TRP	Fri, Oct 16, 1992	14.38	14.38	14.13	14.25
99	NYSE	TRP	Thu, Oct 15, 1992	14.25	14.25	14.25	14.25
98	NYSE	TRP	Wed, Oct 14, 1992	14.13	14.25	14.00	14.25
97	NYSE	TRP	Tue, Oct 13, 1992	14.13	14.13	14.13	14.13
96	NYSE	TRP	Mon, Oct 12, 1992	14.13	14.13	14.00	14.13
95	NYSE	TRP	Fri, Oct 9, 1992	14.13	14.13	14.00	14.00
94	NYSE	TRP	Thu, Oct 8, 1992	14.00	14.13	14.00	14.13
93	NYSE	TRP	Wed, Oct 7, 1992	14.13	14.13	14.00	14.00
92	NYSE	TRP	Tue, Oct 6, 1992	14.00	14.13	14.00	14.13
91	NYSE	TRP	Mon, Oct 5, 1992	13.88	14.00	13.88	14.00
90	NYSE	TRP	Fri, Oct 2, 1992	14.25	14.38	14.00	14.00
89	NYSE	TRP	Thu, Oct 1, 1992	14.38	14.38	14.25	14.38
88	NYSE	TRP	Wed, Sep 30, 1992	14.25	14.38	14.25	14.38
87	NYSE	TRP	Tue, Sep 29, 1992	14.25	14.25	14.13	14.25
86	NYSE	TRP	Mon, Sep 28, 1992	14.38	14.50	14.38	14.50
85	NYSE	TRP	Fri, Sep 25, 1992	14.63	14.63	14.50	14.50
84	NYSE	TRP	Thu, Sep 24, 1992	14.63	14.63	14.50	14.63
83	NYSE	TRP	Wed, Sep 23, 1992	14.75	14.75	14.63	14.75
82	NYSE	TRP	Tue, Sep 22, 1992	14.88	14.88	14.75	14.75
81	NYSE	TRP	Mon, Sep 21, 1992	15.00	15.00	14.75	14.88
80	NYSE	TRP	Fri, Sep 18, 1992	15.13	15.13	15.00	15.13
79	NYSE	TRP	Thu, Sep 17, 1992	15.13	15.13	15.00	15.00
78	NYSE	TRP	Wed, Sep 16, 1992	15.00	15.13	15.00	15.00
77	NYSE	TRP	Tue, Sep 15, 1992	15.13	15.25	15.00	15.13
76	NYSE	TRP	Mon, Sep 14, 1992	15.13	15.25	15.13	15.13
75	NYSE	TRP	Fri, Sep 11, 1992	15.00	15.13	15.00	15.00
74	NYSE	TRP	Thu, Sep 10, 1992	15.13	15.13	15.13	15.13
73	NYSE	TRP	Wed, Sep 9, 1992	15.25	15.25	15.00	15.00
72	NYSE	TRP	Tue, Sep 8, 1992	15.38	15.38	15.25	15.25
71	NYSE	TRP	Fri, Sep 4, 1992	15.38	15.50	15.38	15.50
70	NYSE	TRP	Thu, Sep 3, 1992	15.38	15.38	15.25	15.38
69	NYSE	TRP	Wed, Sep 2, 1992	15.25	15.38	15.25	15.38
68	NYSE	TRP	Tue, Sep 1, 1992	15.25	15.38	15.25	15.25
67	NYSE	TRP	Mon, Aug 31, 1992	15.38	15.38	15.25	15.38
66	NYSE	TRP	Fri, Aug 28, 1992	15.38	15.38	15.25	15.25
65	NYSE	TRP	Thu, Aug 27, 1992	15.38	15.50	15.25	15.25
64	NYSE	TRP	Wed, Aug 26, 1992	15.38	15.38	15.38	15.38
63	NYSE	TRP	Tue, Aug 25, 1992	15.38	15.38	15.38	15.38
62	NYSE	TRP	Mon, Aug 24, 1992	15.38	15.38	15.25	15.38
61	NYSE	TRP	Fri, Aug 21, 1992	15.25	15.38	15.25	15.38
60	NYSE	TRP	Thu, Aug 20, 1992	15.25	15.38	15.25	15.25
59	NYSE	TRP	Wed, Aug 19, 1992	15.13	15.25	15.00	15.25
58	NYSE	TRP	Tue, Aug 18, 1992	15.13	15.13	15.00	15.13
57	NYSE	TRP	Mon, Aug 17, 1992	15.13	15.13	15.00	15.00
56	NYSE	TRP	Fri, Aug 14, 1992	15.13	15.13	15.00	15.13
55	NYSE	TRP	Thu, Aug 13, 1992	15.13	15.25	15.13	15.13
54	NYSE	TRP	Wed, Aug 12, 1992	15.25	15.25	15.13	15.25
53	NYSE	TRP	Tue, Aug 11, 1992	15.13	15.25	15.13	15.13
52	NYSE	TRP	Mon, Aug 10, 1992	15.25	15.25	15.13	15.25
51	NYSE	TRP	Fri, Aug 7, 1992	15.13	15.25	15.13	15.25
50	NYSE	TRP	Thu, Aug 6, 1992	15.13	15.25	15.13	15.25
49	NYSE	TRP	Wed, Aug 5, 1992	15.25	15.25	15.25	15.25
48	NYSE	TRP	Tue, Aug 4, 1992	15.38	15.38	15.25	15.25
47	NYSE	TRP	Mon, Aug 3, 1992	15.38	15.50	15.38	15.50
46	NYSE	TRP	Fri, Jul 31, 1992	15.50	15.50	15.38	15.50
45	NYSE	TRP	Thu, Jul 30, 1992	15.38	15.50	15.38	15.50
44	NYSE	TRP	Wed, Jul 29, 1992	15.25	15.38	15.25	15.25
43	NYSE	TRP	Tue, Jul 28, 1992	15.13	15.13	15.00	15.13
42	NYSE	TRP	Mon, Jul 27, 1992	15.13	15.25	15.13	15.13
41	NYSE	TRP	Fri, Jul 24, 1992	15.00	15.13	15.00	15.13
40	NYSE	TRP	Thu, Jul 23, 1992	15.13	15.13	15.00	15.00
39	NYSE	TRP	Wed, Jul 22, 1992	15.00	15.13	15.00	15.00
38	NYSE	TRP	Tue, Jul 21, 1992	15.00	15.00	15.00	15.00
37	NYSE	TRP	Mon, Jul 20, 1992	14.88	15.00	14.88	15.00
36	NYSE	TRP	Fri, Jul 17, 1992	15.00	15.00	14.88	14.88
35	NYSE	TRP	Thu, Jul 16, 1992	15.13	15.13	14.88	14.88
34	NYSE	TRP	Wed, Jul 15, 1992	15.13	15.13	15.00	15.13
33	NYSE	TRP	Tue, Jul 14, 1992	14.88	15.00	14.88	15.00
32	NYSE	TRP	Mon, Jul 13, 1992	14.88	15.00	14.88	15.00
31	NYSE	TRP	Fri, Jul 10, 1992	15.00	15.13	15.00	15.00
30	NYSE	TRP	Thu, Jul 9, 1992	14.88	15.00	14.75	14.88
29	NYSE	TRP	Wed, Jul 8, 1992	14.63	14.75	14.63	14.75
28	NYSE	TRP	Tue, Jul 7, 1992	14.75	14.75	14.75	14.75
27	NYSE	TRP	Mon, Jul 6, 1992	14.75	14.75	14.63	14.63
26	NYSE	TRP	Thu, Jul 2, 1992	14.63	14.75	14.50	14.75
25	NYSE	TRP	Wed, Jul 1, 1992	14.50	14.75	14.50	14.63
24	NYSE	TRP	Tue, Jun 30, 1992	14.38	14.63	14.38	14.50
23	NYSE	TRP	Mon, Jun 29, 1992	14.38	14.50	14.38	14.50
22	NYSE	TRP	Fri, Jun 26, 1992	14.38	14.50	14.38	14.38
21	NYSE	TRP	Thu, Jun 25, 1992	14.50	14.50	14.38	14.38
20	NYSE	TRP	Wed, Jun 24, 1992	14.38	14.38	14.25	14.38
19	NYSE	TRP	Tue, Jun 23, 1992	14.38	14.50	14.38	14.50
18	NYSE	TRP	Mon, Jun 22, 1992	14.38	14.38	14.25	14.38
17	NYSE	TRP	Fri, Jun 19, 1992	14.25	14.38	14.25	14.38
16	NYSE	TRP	Thu, Jun 18, 1992	14.25	14.38	14.25	14.25
15	NYSE	TRP	Wed, Jun 17, 1992	14.50	14.50	14.25	14.25
14	NYSE	TRP	Tue, Jun 16, 1992	14.25	14.50	14.25	14.50
13	NYSE	TRP	Mon, Jun 15, 1992	14.38	14.38	14.38	14.38
12	NYSE	TRP	Fri, Jun 12, 1992	14.38	14.38	14.25	14.38
11	NYSE	TRP	Thu, Jun 11, 1992	14.25	14.38	14.25	14.38
10	NYSE	TRP	Wed, Jun 10, 1992	14.25	14.38	14.25	14.25
9	NYSE	TRP	Tue, Jun 9, 1992	14.25	14.38	14.25	14.38
8	NYSE	TRP	Mon, Jun 8, 1992	14.25	14.38	14.25	14.38
7	NYSE	TRP	Fri, Jun 5, 1992	14.13	14.38	14.13	14.25
6	NYSE	TRP	Thu, Jun 4, 1992	14.25	14.38	14.13	14.25
5	NYSE	TRP	Wed, Jun 3, 1992	14.13	14.13	14.00	14.13
4	NYSE	TRP	Tue, Jun 2, 1992	14.13	14.13	14.00	14.13
3	NYSE	TRP	Mon, Jun 1, 1992	14.00	14.13	14.00	14.00
2	NYSE	TRP	Fri, May 29, 1992	14.13	14.13	14.00	14.00
1	NYSE	TRP	Thu, May 28, 1992	14.00	14.13	14.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

TC Energy Corporation Common Stock NYSE:TRP 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