Tennessee Valley Authority NYSE:TVE Historical Prices

Below are the 7186 trading days of historical prices for TVE.

#	Exchange	Symbol	Date	Open	High	Low	Close
7186	NYSE	TVE	Wed, Mar 6, 2024	21.94	22.03	21.86	21.86
7185	NYSE	TVE	Tue, Mar 5, 2024	21.88	22.08	21.85	21.88
7184	NYSE	TVE	Mon, Mar 4, 2024	21.89	22.04	21.87	21.88
7183	NYSE	TVE	Fri, Mar 1, 2024	22.01	22.06	21.95	21.97
7182	NYSE	TVE	Thu, Feb 29, 2024	21.95	22.19	21.90	22.15
7181	NYSE	TVE	Wed, Feb 28, 2024	21.94	21.99	21.89	21.93
7180	NYSE	TVE	Tue, Feb 27, 2024	21.88	22.03	21.87	21.89
7179	NYSE	TVE	Mon, Feb 26, 2024	21.93	22.03	21.88	21.95
7178	NYSE	TVE	Fri, Feb 23, 2024	21.90	22.04	21.90	22.04
7177	NYSE	TVE	Thu, Feb 22, 2024	21.99	22.10	21.85	21.87
7176	NYSE	TVE	Wed, Feb 21, 2024	21.90	22.11	21.86	21.86
7175	NYSE	TVE	Tue, Feb 20, 2024	21.87	22.05	21.87	21.91
7174	NYSE	TVE	Fri, Feb 16, 2024	21.82	21.95	21.80	21.94
7173	NYSE	TVE	Thu, Feb 15, 2024	21.89	21.95	21.86	21.94
7172	NYSE	TVE	Wed, Feb 14, 2024	21.81	21.95	21.81	21.88
7171	NYSE	TVE	Tue, Feb 13, 2024	21.92	21.95	21.76	21.81
7170	NYSE	TVE	Mon, Feb 12, 2024	22.00	22.14	22.00	22.01
7169	NYSE	TVE	Fri, Feb 9, 2024	21.90	22.15	21.90	22.03
7168	NYSE	TVE	Thu, Feb 8, 2024	21.93	22.17	21.90	21.93
7167	NYSE	TVE	Wed, Feb 7, 2024	21.95	22.08	21.90	21.92
7166	NYSE	TVE	Tue, Feb 6, 2024	22.03	22.03	21.92	21.98
7165	NYSE	TVE	Mon, Feb 5, 2024	21.93	22.25	21.91	21.94
7164	NYSE	TVE	Fri, Feb 2, 2024	21.94	22.27	21.94	22.01
7163	NYSE	TVE	Thu, Feb 1, 2024	22.01	22.25	21.95	22.23
7162	NYSE	TVE	Wed, Jan 31, 2024	22.22	22.30	21.86	21.94
7161	NYSE	TVE	Tue, Jan 30, 2024	22.10	22.25	22.01	22.11
7160	NYSE	TVE	Mon, Jan 29, 2024	22.22	22.29	22.01	22.08
7159	NYSE	TVE	Fri, Jan 26, 2024	22.22	22.22	22.15	22.18
7158	NYSE	TVE	Thu, Jan 25, 2024	22.00	22.14	21.95	22.14
7157	NYSE	TVE	Wed, Jan 24, 2024	22.13	22.20	21.96	21.96
7156	NYSE	TVE	Tue, Jan 23, 2024	22.11	22.19	22.01	22.15
7155	NYSE	TVE	Mon, Jan 22, 2024	22.12	22.21	22.10	22.15
7154	NYSE	TVE	Fri, Jan 19, 2024	22.00	22.18	22.00	22.18
7153	NYSE	TVE	Thu, Jan 18, 2024	22.02	22.25	21.96	22.00
7152	NYSE	TVE	Wed, Jan 17, 2024	22.11	22.19	22.01	22.04
7151	NYSE	TVE	Tue, Jan 16, 2024	22.27	22.37	22.10	22.22
7150	NYSE	TVE	Fri, Jan 12, 2024	22.21	22.42	22.20	22.31
7149	NYSE	TVE	Thu, Jan 11, 2024	22.46	22.46	22.08	22.23
7148	NYSE	TVE	Wed, Jan 10, 2024	22.50	22.53	22.30	22.40
7147	NYSE	TVE	Tue, Jan 9, 2024	22.43	22.56	22.41	22.49
7146	NYSE	TVE	Mon, Jan 8, 2024	22.21	22.42	22.21	22.37
7145	NYSE	TVE	Fri, Jan 5, 2024	22.31	22.54	22.20	22.37
7144	NYSE	TVE	Thu, Jan 4, 2024	22.45	22.55	22.31	22.42
7143	NYSE	TVE	Wed, Jan 3, 2024	22.37	22.62	22.33	22.45
7142	NYSE	TVE	Tue, Jan 2, 2024	22.71	22.71	22.36	22.52
7141	NYSE	TVE	Fri, Dec 29, 2023	22.35	23.01	22.24	22.84
7140	NYSE	TVE	Thu, Dec 28, 2023	22.16	22.32	22.07	22.27
7139	NYSE	TVE	Wed, Dec 27, 2023	21.93	22.17	21.93	22.13
7138	NYSE	TVE	Tue, Dec 26, 2023	21.90	22.15	21.90	21.95
7137	NYSE	TVE	Fri, Dec 22, 2023	21.93	22.22	21.87	21.90
7136	NYSE	TVE	Thu, Dec 21, 2023	21.89	21.98	21.85	21.85
7135	NYSE	TVE	Wed, Dec 20, 2023	21.92	22.00	21.87	21.89
7134	NYSE	TVE	Tue, Dec 19, 2023	21.90	22.10	21.90	21.94
7133	NYSE	TVE	Mon, Dec 18, 2023	22.00	22.11	21.77	21.95
7132	NYSE	TVE	Fri, Dec 15, 2023	21.93	22.10	21.71	21.95
7131	NYSE	TVE	Thu, Dec 14, 2023	22.00	22.04	21.92	22.00
7130	NYSE	TVE	Wed, Dec 13, 2023	21.97	22.05	21.71	21.91
7129	NYSE	TVE	Tue, Dec 12, 2023	21.66	21.87	21.60	21.70
7128	NYSE	TVE	Mon, Dec 11, 2023	21.70	21.78	21.60	21.66
7127	NYSE	TVE	Fri, Dec 8, 2023	21.93	21.93	21.70	21.76
7126	NYSE	TVE	Thu, Dec 7, 2023	21.85	21.90	21.75	21.83
7125	NYSE	TVE	Wed, Dec 6, 2023	21.80	21.94	21.75	21.85
7124	NYSE	TVE	Tue, Dec 5, 2023	21.67	21.97	21.67	21.75
7123	NYSE	TVE	Mon, Dec 4, 2023	21.75	21.96	21.63	21.75
7122	NYSE	TVE	Fri, Dec 1, 2023	21.82	21.98	21.66	21.93
7121	NYSE	TVE	Thu, Nov 30, 2023	21.49	21.88	21.46	21.85
7120	NYSE	TVE	Wed, Nov 29, 2023	21.59	21.59	21.40	21.51
7119	NYSE	TVE	Tue, Nov 28, 2023	21.28	21.47	21.28	21.45
7118	NYSE	TVE	Mon, Nov 27, 2023	21.32	21.42	21.22	21.30
7117	NYSE	TVE	Fri, Nov 24, 2023	21.29	21.40	21.25	21.26
7116	NYSE	TVE	Wed, Nov 22, 2023	21.56	21.56	21.25	21.32
7115	NYSE	TVE	Tue, Nov 21, 2023	21.24	21.40	21.22	21.38
7114	NYSE	TVE	Mon, Nov 20, 2023	21.21	21.35	21.21	21.24
7113	NYSE	TVE	Fri, Nov 17, 2023	21.25	21.39	21.21	21.25
7112	NYSE	TVE	Thu, Nov 16, 2023	21.18	21.42	21.18	21.22
7111	NYSE	TVE	Wed, Nov 15, 2023	21.35	21.48	21.15	21.19
7110	NYSE	TVE	Tue, Nov 14, 2023	21.25	21.57	21.01	21.25
7109	NYSE	TVE	Mon, Nov 13, 2023	21.12	21.23	21.10	21.10
7108	NYSE	TVE	Fri, Nov 10, 2023	21.20	21.23	21.01	21.17
7107	NYSE	TVE	Thu, Nov 9, 2023	21.32	21.32	21.00	21.08
7106	NYSE	TVE	Wed, Nov 8, 2023	21.17	21.27	21.10	21.23
7105	NYSE	TVE	Tue, Nov 7, 2023	21.24	21.30	21.10	21.21
7104	NYSE	TVE	Mon, Nov 6, 2023	21.31	21.46	21.25	21.25
7103	NYSE	TVE	Fri, Nov 3, 2023	21.34	21.83	21.33	21.49
7102	NYSE	TVE	Thu, Nov 2, 2023	21.35	21.50	21.28	21.31
7101	NYSE	TVE	Wed, Nov 1, 2023	21.24	21.37	21.20	21.35
7100	NYSE	TVE	Tue, Oct 31, 2023	20.97	21.30	20.97	21.26
7099	NYSE	TVE	Mon, Oct 30, 2023	20.92	21.07	20.84	21.06
7098	NYSE	TVE	Fri, Oct 27, 2023	20.92	21.17	20.90	21.03
7097	NYSE	TVE	Thu, Oct 26, 2023	20.83	21.02	20.80	21.02
7096	NYSE	TVE	Wed, Oct 25, 2023	20.87	20.94	20.79	20.79
7095	NYSE	TVE	Tue, Oct 24, 2023	20.90	21.03	20.84	20.96
7094	NYSE	TVE	Mon, Oct 23, 2023	20.85	21.00	20.80	20.99
7093	NYSE	TVE	Fri, Oct 20, 2023	20.80	20.99	20.80	20.86
7092	NYSE	TVE	Thu, Oct 19, 2023	20.89	20.99	20.85	20.88
7091	NYSE	TVE	Wed, Oct 18, 2023	20.85	21.12	20.85	20.86
7090	NYSE	TVE	Tue, Oct 17, 2023	21.17	21.17	20.79	20.86
7089	NYSE	TVE	Mon, Oct 16, 2023	21.22	21.22	21.11	21.18
7088	NYSE	TVE	Fri, Oct 13, 2023	21.30	21.30	21.20	21.28
7087	NYSE	TVE	Thu, Oct 12, 2023	21.18	21.34	21.13	21.21
7086	NYSE	TVE	Wed, Oct 11, 2023	21.08	21.23	20.87	21.17
7085	NYSE	TVE	Tue, Oct 10, 2023	21.07	21.18	21.01	21.04
7084	NYSE	TVE	Mon, Oct 9, 2023	21.04	21.17	20.98	21.08
7083	NYSE	TVE	Fri, Oct 6, 2023	20.88	21.17	20.88	20.93
7082	NYSE	TVE	Thu, Oct 5, 2023	20.95	21.05	20.95	21.00
7081	NYSE	TVE	Wed, Oct 4, 2023	20.83	21.01	20.83	20.95
7080	NYSE	TVE	Tue, Oct 3, 2023	20.84	20.85	20.72	20.79
7079	NYSE	TVE	Mon, Oct 2, 2023	20.90	21.13	20.87	20.97
7078	NYSE	TVE	Fri, Sep 29, 2023	21.14	21.15	20.86	20.86
7077	NYSE	TVE	Thu, Sep 28, 2023	21.04	21.23	20.97	21.04
7076	NYSE	TVE	Wed, Sep 27, 2023	21.22	21.30	21.04	21.13
7075	NYSE	TVE	Tue, Sep 26, 2023	21.13	21.32	21.12	21.22
7074	NYSE	TVE	Mon, Sep 25, 2023	21.28	21.28	21.11	21.15
7073	NYSE	TVE	Fri, Sep 22, 2023	21.18	21.29	21.18	21.27
7072	NYSE	TVE	Thu, Sep 21, 2023	21.28	21.38	21.12	21.19
7071	NYSE	TVE	Wed, Sep 20, 2023	21.48	21.48	21.39	21.40
7070	NYSE	TVE	Tue, Sep 19, 2023	21.31	21.43	21.29	21.39
7069	NYSE	TVE	Mon, Sep 18, 2023	21.30	21.50	21.25	21.40
7068	NYSE	TVE	Fri, Sep 15, 2023	21.37	21.40	21.30	21.35
7067	NYSE	TVE	Thu, Sep 14, 2023	21.30	21.40	21.27	21.37
7066	NYSE	TVE	Wed, Sep 13, 2023	21.21	21.33	21.21	21.30
7065	NYSE	TVE	Tue, Sep 12, 2023	21.09	21.24	21.09	21.24
7064	NYSE	TVE	Mon, Sep 11, 2023	21.07	21.15	21.07	21.13
7063	NYSE	TVE	Fri, Sep 8, 2023	20.91	21.12	20.90	21.10
7062	NYSE	TVE	Thu, Sep 7, 2023	20.85	20.96	20.85	20.91
7061	NYSE	TVE	Wed, Sep 6, 2023	20.94	21.02	20.90	20.93
7060	NYSE	TVE	Tue, Sep 5, 2023	21.04	21.06	20.91	20.93
7059	NYSE	TVE	Fri, Sep 1, 2023	21.13	21.13	21.03	21.10
7058	NYSE	TVE	Thu, Aug 31, 2023	21.11	21.23	21.03	21.10
7057	NYSE	TVE	Wed, Aug 30, 2023	21.08	21.13	21.02	21.08
7056	NYSE	TVE	Tue, Aug 29, 2023	20.97	21.15	20.97	21.08
7055	NYSE	TVE	Mon, Aug 28, 2023	21.06	21.08	21.00	21.03
7054	NYSE	TVE	Fri, Aug 25, 2023	21.02	21.05	21.01	21.05
7053	NYSE	TVE	Thu, Aug 24, 2023	21.09	21.09	21.00	21.05
7052	NYSE	TVE	Wed, Aug 23, 2023	21.00	21.10	20.93	21.05
7051	NYSE	TVE	Tue, Aug 22, 2023	20.96	21.04	20.91	20.95
7050	NYSE	TVE	Mon, Aug 21, 2023	21.01	21.08	20.91	20.93
7049	NYSE	TVE	Fri, Aug 18, 2023	21.01	21.07	21.00	21.03
7048	NYSE	TVE	Thu, Aug 17, 2023	21.06	21.08	21.00	21.05
7047	NYSE	TVE	Wed, Aug 16, 2023	21.08	21.13	21.01	21.09
7046	NYSE	TVE	Tue, Aug 15, 2023	21.13	21.15	21.09	21.09
7045	NYSE	TVE	Mon, Aug 14, 2023	21.10	21.20	21.09	21.18
7044	NYSE	TVE	Fri, Aug 11, 2023	21.15	21.22	21.10	21.14
7043	NYSE	TVE	Thu, Aug 10, 2023	21.24	21.27	21.13	21.17
7042	NYSE	TVE	Wed, Aug 9, 2023	21.15	21.22	21.14	21.21
7041	NYSE	TVE	Tue, Aug 8, 2023	21.12	21.18	21.10	21.15
7040	NYSE	TVE	Mon, Aug 7, 2023	21.24	21.24	21.10	21.13
7039	NYSE	TVE	Fri, Aug 4, 2023	21.11	21.28	21.09	21.16
7038	NYSE	TVE	Thu, Aug 3, 2023	21.14	21.19	21.08	21.11
7037	NYSE	TVE	Wed, Aug 2, 2023	21.28	21.28	21.17	21.23
7036	NYSE	TVE	Tue, Aug 1, 2023	21.37	21.37	21.30	21.32
7035	NYSE	TVE	Mon, Jul 31, 2023	21.46	21.57	21.34	21.44
7034	NYSE	TVE	Fri, Jul 28, 2023	21.39	21.44	21.33	21.40
7033	NYSE	TVE	Thu, Jul 27, 2023	21.57	21.66	21.46	21.34
7032	NYSE	TVE	Wed, Jul 26, 2023	21.43	21.55	21.39	21.51
7031	NYSE	TVE	Tue, Jul 25, 2023	21.42	21.62	21.39	21.46
7030	NYSE	TVE	Mon, Jul 24, 2023	21.53	21.53	21.43	21.50
7029	NYSE	TVE	Fri, Jul 21, 2023	21.46	21.56	21.46	21.53
7028	NYSE	TVE	Thu, Jul 20, 2023	21.60	21.62	21.43	21.43
7027	NYSE	TVE	Wed, Jul 19, 2023	21.64	21.93	21.55	21.60
7026	NYSE	TVE	Tue, Jul 18, 2023	21.72	21.72	21.55	21.59
7025	NYSE	TVE	Mon, Jul 17, 2023	21.59	21.70	21.45	21.62
7024	NYSE	TVE	Fri, Jul 14, 2023	21.80	21.80	21.58	21.58
7023	NYSE	TVE	Thu, Jul 13, 2023	21.69	21.84	21.69	21.72
7022	NYSE	TVE	Wed, Jul 12, 2023	21.62	21.82	21.62	21.74
7021	NYSE	TVE	Tue, Jul 11, 2023	21.50	21.65	21.50	21.64
7020	NYSE	TVE	Mon, Jul 10, 2023	21.42	21.69	21.42	21.55
7019	NYSE	TVE	Fri, Jul 7, 2023	21.35	21.67	21.35	21.54
7018	NYSE	TVE	Thu, Jul 6, 2023	21.61	21.68	21.45	21.46
7017	NYSE	TVE	Wed, Jul 5, 2023	21.75	21.93	21.68	21.69
7016	NYSE	TVE	Mon, Jul 3, 2023	21.84	21.90	21.77	21.87
7015	NYSE	TVE	Fri, Jun 30, 2023	21.75	22.01	21.60	22.01
7014	NYSE	TVE	Thu, Jun 29, 2023	21.72	21.74	21.55	21.67
7013	NYSE	TVE	Wed, Jun 28, 2023	21.61	21.72	21.60	21.72
7012	NYSE	TVE	Tue, Jun 27, 2023	21.72	21.73	21.58	21.65
7011	NYSE	TVE	Mon, Jun 26, 2023	21.57	21.70	21.57	21.59
7010	NYSE	TVE	Fri, Jun 23, 2023	21.55	21.65	21.55	21.56
7009	NYSE	TVE	Thu, Jun 22, 2023	21.56	21.63	21.55	21.58
7008	NYSE	TVE	Wed, Jun 21, 2023	21.65	21.67	21.55	21.62
7007	NYSE	TVE	Tue, Jun 20, 2023	21.56	21.70	21.56	21.61
7006	NYSE	TVE	Fri, Jun 16, 2023	21.51	21.66	21.49	21.59
7005	NYSE	TVE	Thu, Jun 15, 2023	21.42	21.62	21.42	21.50
7004	NYSE	TVE	Wed, Jun 14, 2023	21.47	21.54	21.44	21.45
7003	NYSE	TVE	Tue, Jun 13, 2023	21.51	21.58	21.43	21.48
7002	NYSE	TVE	Mon, Jun 12, 2023	21.89	21.89	21.36	21.42
7001	NYSE	TVE	Fri, Jun 9, 2023	21.53	21.78	21.52	21.52
7000	NYSE	TVE	Thu, Jun 8, 2023	21.63	21.63	21.53	21.60
6999	NYSE	TVE	Wed, Jun 7, 2023	21.65	21.72	21.47	21.51
6998	NYSE	TVE	Tue, Jun 6, 2023	21.72	21.92	21.72	21.77
6997	NYSE	TVE	Mon, Jun 5, 2023	21.90	21.96	21.77	21.96
6996	NYSE	TVE	Fri, Jun 2, 2023	21.75	21.96	21.75	21.96
6995	NYSE	TVE	Thu, Jun 1, 2023	21.89	21.99	21.74	21.80
6994	NYSE	TVE	Wed, May 31, 2023	21.77	21.99	21.56	21.99
6993	NYSE	TVE	Tue, May 30, 2023	21.75	21.75	21.61	21.70
6992	NYSE	TVE	Fri, May 26, 2023	21.50	21.77	21.45	21.67
6991	NYSE	TVE	Thu, May 25, 2023	21.71	21.81	21.55	21.55
6990	NYSE	TVE	Wed, May 24, 2023	21.71	21.86	21.71	21.81
6989	NYSE	TVE	Tue, May 23, 2023	21.66	21.90	21.66	21.76
6988	NYSE	TVE	Mon, May 22, 2023	21.55	21.73	21.55	21.66
6987	NYSE	TVE	Fri, May 19, 2023	21.72	21.73	21.60	21.68
6986	NYSE	TVE	Thu, May 18, 2023	21.66	21.74	21.56	21.64
6985	NYSE	TVE	Wed, May 17, 2023	21.61	21.72	21.39	21.70
6984	NYSE	TVE	Tue, May 16, 2023	21.51	21.64	21.37	21.55
6983	NYSE	TVE	Mon, May 15, 2023	21.48	21.59	21.47	21.59
6982	NYSE	TVE	Fri, May 12, 2023	21.39	21.60	21.39	21.60
6981	NYSE	TVE	Thu, May 11, 2023	21.38	21.62	21.38	21.50
6980	NYSE	TVE	Wed, May 10, 2023	21.40	21.63	21.33	21.59
6979	NYSE	TVE	Tue, May 9, 2023	21.35	21.51	21.11	21.40
6978	NYSE	TVE	Mon, May 8, 2023	21.46	21.46	21.30	21.38
6977	NYSE	TVE	Fri, May 5, 2023	21.52	21.53	21.45	21.50
6976	NYSE	TVE	Thu, May 4, 2023	21.67	21.78	21.46	21.55
6975	NYSE	TVE	Wed, May 3, 2023	21.66	21.71	21.61	21.70
6974	NYSE	TVE	Tue, May 2, 2023	21.58	21.67	21.42	21.65
6973	NYSE	TVE	Mon, May 1, 2023	21.78	21.82	21.47	21.47
6972	NYSE	TVE	Fri, Apr 28, 2023	21.65	21.83	21.51	21.75
6971	NYSE	TVE	Thu, Apr 27, 2023	21.71	21.71	21.48	21.61
6970	NYSE	TVE	Wed, Apr 26, 2023	21.60	21.72	21.45	21.45
6969	NYSE	TVE	Tue, Apr 25, 2023	21.58	21.77	21.48	21.48
6968	NYSE	TVE	Mon, Apr 24, 2023	21.62	21.76	21.60	21.65
6967	NYSE	TVE	Fri, Apr 21, 2023	21.55	21.64	21.43	21.64
6966	NYSE	TVE	Thu, Apr 20, 2023	21.42	21.58	21.42	21.52
6965	NYSE	TVE	Wed, Apr 19, 2023	21.40	21.46	21.35	21.45
6964	NYSE	TVE	Tue, Apr 18, 2023	21.39	21.42	21.39	21.42
6963	NYSE	TVE	Mon, Apr 17, 2023	21.52	21.52	21.37	21.45
6962	NYSE	TVE	Fri, Apr 14, 2023	21.51	21.51	21.34	21.38
6961	NYSE	TVE	Thu, Apr 13, 2023	21.45	21.54	21.45	21.51
6960	NYSE	TVE	Wed, Apr 12, 2023	21.53	21.60	21.48	21.55
6959	NYSE	TVE	Tue, Apr 11, 2023	21.50	21.62	21.40	21.50
6958	NYSE	TVE	Mon, Apr 10, 2023	21.48	21.54	21.28	21.48
6957	NYSE	TVE	Thu, Apr 6, 2023	21.51	21.54	21.40	21.52
6956	NYSE	TVE	Wed, Apr 5, 2023	21.40	21.58	21.40	21.51
6955	NYSE	TVE	Tue, Apr 4, 2023	21.40	21.50	21.39	21.50
6954	NYSE	TVE	Mon, Apr 3, 2023	21.25	21.52	21.25	21.45
6953	NYSE	TVE	Fri, Mar 31, 2023	21.52	21.78	21.13	21.16
6952	NYSE	TVE	Thu, Mar 30, 2023	21.31	21.50	21.21	21.37
6951	NYSE	TVE	Wed, Mar 29, 2023	21.52	21.64	21.29	21.37
6950	NYSE	TVE	Tue, Mar 28, 2023	21.41	21.53	21.26	21.39
6949	NYSE	TVE	Mon, Mar 27, 2023	21.47	21.54	21.38	21.48
6948	NYSE	TVE	Fri, Mar 24, 2023	21.54	21.78	21.46	21.68
6947	NYSE	TVE	Thu, Mar 23, 2023	21.86	21.87	21.44	21.63
6946	NYSE	TVE	Wed, Mar 22, 2023	21.32	21.59	21.32	21.42
6945	NYSE	TVE	Tue, Mar 21, 2023	21.38	21.65	21.35	21.38
6944	NYSE	TVE	Mon, Mar 20, 2023	21.52	21.67	21.33	21.51
6943	NYSE	TVE	Fri, Mar 17, 2023	21.43	21.83	21.28	21.51
6942	NYSE	TVE	Thu, Mar 16, 2023	21.31	21.54	21.31	21.54
6941	NYSE	TVE	Wed, Mar 15, 2023	21.10	21.30	21.10	21.26
6940	NYSE	TVE	Tue, Mar 14, 2023	21.22	21.32	20.95	21.18
6939	NYSE	TVE	Mon, Mar 13, 2023	20.92	21.48	20.92	21.34
6938	NYSE	TVE	Fri, Mar 10, 2023	20.98	21.25	20.95	21.06
6937	NYSE	TVE	Thu, Mar 9, 2023	21.30	21.30	20.95	20.95
6936	NYSE	TVE	Wed, Mar 8, 2023	21.38	21.42	21.01	21.22
6935	NYSE	TVE	Tue, Mar 7, 2023	21.29	21.48	21.29	21.34
6934	NYSE	TVE	Mon, Mar 6, 2023	21.23	21.48	21.23	21.35
6933	NYSE	TVE	Fri, Mar 3, 2023	21.21	21.38	21.00	21.35
6932	NYSE	TVE	Thu, Mar 2, 2023	21.21	21.38	21.01	21.06
6931	NYSE	TVE	Wed, Mar 1, 2023	21.64	21.64	21.17	21.17
6930	NYSE	TVE	Tue, Feb 28, 2023	21.25	21.81	20.97	21.81
6929	NYSE	TVE	Mon, Feb 27, 2023	21.15	21.28	21.08	21.25
6928	NYSE	TVE	Fri, Feb 24, 2023	21.06	21.26	21.04	21.05
6927	NYSE	TVE	Thu, Feb 23, 2023	21.11	21.28	21.11	21.20
6926	NYSE	TVE	Wed, Feb 22, 2023	21.03	21.16	20.96	21.11
6925	NYSE	TVE	Tue, Feb 21, 2023	21.05	21.23	20.93	20.97
6924	NYSE	TVE	Fri, Feb 17, 2023	21.22	21.28	21.14	21.19
6923	NYSE	TVE	Thu, Feb 16, 2023	21.25	21.38	21.17	21.17
6922	NYSE	TVE	Wed, Feb 15, 2023	21.21	21.48	21.17	21.28
6921	NYSE	TVE	Tue, Feb 14, 2023	21.23	21.41	21.14	21.27
6920	NYSE	TVE	Mon, Feb 13, 2023	21.13	21.29	21.06	21.25
6919	NYSE	TVE	Fri, Feb 10, 2023	21.36	21.36	21.05	21.08
6918	NYSE	TVE	Thu, Feb 9, 2023	21.29	21.60	21.22	21.25
6917	NYSE	TVE	Wed, Feb 8, 2023	21.19	21.36	21.19	21.29
6916	NYSE	TVE	Tue, Feb 7, 2023	21.41	21.51	21.25	21.36
6915	NYSE	TVE	Mon, Feb 6, 2023	21.67	21.75	21.41	21.55
6914	NYSE	TVE	Fri, Feb 3, 2023	21.83	21.98	21.64	21.80
6913	NYSE	TVE	Thu, Feb 2, 2023	21.90	22.15	21.83	22.04
6912	NYSE	TVE	Wed, Feb 1, 2023	21.67	21.95	21.60	21.90
6911	NYSE	TVE	Tue, Jan 31, 2023	21.98	21.98	21.58	21.62
6910	NYSE	TVE	Mon, Jan 30, 2023	21.79	21.98	21.71	21.87
6909	NYSE	TVE	Fri, Jan 27, 2023	22.20	22.31	21.97	21.92
6908	NYSE	TVE	Thu, Jan 26, 2023	22.05	22.21	22.05	22.20
6907	NYSE	TVE	Wed, Jan 25, 2023	21.69	22.10	21.69	22.07
6906	NYSE	TVE	Tue, Jan 24, 2023	21.95	21.95	21.66	21.66
6905	NYSE	TVE	Mon, Jan 23, 2023	21.83	22.15	21.77	21.99
6904	NYSE	TVE	Fri, Jan 20, 2023	21.87	22.03	21.75	21.81
6903	NYSE	TVE	Thu, Jan 19, 2023	21.90	22.16	21.87	21.90
6902	NYSE	TVE	Wed, Jan 18, 2023	22.12	22.13	21.93	22.01
6901	NYSE	TVE	Tue, Jan 17, 2023	22.04	22.16	21.71	22.01
6900	NYSE	TVE	Fri, Jan 13, 2023	22.14	22.33	21.86	21.86
6899	NYSE	TVE	Thu, Jan 12, 2023	22.13	22.27	21.90	22.17
6898	NYSE	TVE	Wed, Jan 11, 2023	21.88	22.18	21.86	22.11
6897	NYSE	TVE	Tue, Jan 10, 2023	21.84	22.03	21.74	21.92
6896	NYSE	TVE	Mon, Jan 9, 2023	21.99	22.00	21.78	21.84
6895	NYSE	TVE	Fri, Jan 6, 2023	21.73	22.06	21.73	21.89
6894	NYSE	TVE	Thu, Jan 5, 2023	21.80	21.89	21.70	21.74
6893	NYSE	TVE	Wed, Jan 4, 2023	21.83	22.00	21.76	21.93
6892	NYSE	TVE	Tue, Jan 3, 2023	21.88	22.10	21.76	21.83
6891	NYSE	TVE	Fri, Dec 30, 2022	20.94	22.19	20.90	21.87
6890	NYSE	TVE	Thu, Dec 29, 2022	20.75	21.25	20.70	21.10
6889	NYSE	TVE	Wed, Dec 28, 2022	20.80	20.92	20.65	20.85
6888	NYSE	TVE	Tue, Dec 27, 2022	20.71	20.83	20.68	20.76
6887	NYSE	TVE	Fri, Dec 23, 2022	20.85	20.93	20.61	20.79
6886	NYSE	TVE	Thu, Dec 22, 2022	21.11	21.13	20.74	20.94
6885	NYSE	TVE	Wed, Dec 21, 2022	21.00	21.18	20.91	21.13
6884	NYSE	TVE	Tue, Dec 20, 2022	21.03	21.14	20.87	20.99
6883	NYSE	TVE	Mon, Dec 19, 2022	21.08	21.18	20.95	21.18
6882	NYSE	TVE	Fri, Dec 16, 2022	21.17	21.30	21.08	21.22
6881	NYSE	TVE	Thu, Dec 15, 2022	21.18	21.30	21.15	21.30
6880	NYSE	TVE	Wed, Dec 14, 2022	21.17	21.34	21.14	21.33
6879	NYSE	TVE	Tue, Dec 13, 2022	21.10	21.30	21.08	21.23
6878	NYSE	TVE	Mon, Dec 12, 2022	21.05	21.07	20.97	20.98
6877	NYSE	TVE	Fri, Dec 9, 2022	21.20	21.24	21.02	21.13
6876	NYSE	TVE	Thu, Dec 8, 2022	21.13	21.30	21.09	21.23
6875	NYSE	TVE	Wed, Dec 7, 2022	21.01	21.15	21.00	21.10
6874	NYSE	TVE	Tue, Dec 6, 2022	20.80	21.00	20.80	21.00
6873	NYSE	TVE	Mon, Dec 5, 2022	21.09	21.15	20.86	20.86
6872	NYSE	TVE	Fri, Dec 2, 2022	20.97	21.18	20.85	21.05
6871	NYSE	TVE	Thu, Dec 1, 2022	20.98	21.18	20.93	21.09
6870	NYSE	TVE	Wed, Nov 30, 2022	20.96	21.19	20.83	20.95
6869	NYSE	TVE	Tue, Nov 29, 2022	20.71	21.06	20.71	20.95
6868	NYSE	TVE	Mon, Nov 28, 2022	20.76	20.87	20.72	20.82
6867	NYSE	TVE	Fri, Nov 25, 2022	20.77	20.87	20.73	20.79
6866	NYSE	TVE	Wed, Nov 23, 2022	20.70	20.95	20.66	20.83
6865	NYSE	TVE	Tue, Nov 22, 2022	20.66	20.94	20.66	20.76
6864	NYSE	TVE	Mon, Nov 21, 2022	20.92	21.02	20.68	20.70
6863	NYSE	TVE	Fri, Nov 18, 2022	20.96	21.07	20.87	21.04
6862	NYSE	TVE	Thu, Nov 17, 2022	21.01	21.11	20.88	21.05
6861	NYSE	TVE	Wed, Nov 16, 2022	21.06	21.24	20.90	21.03
6860	NYSE	TVE	Tue, Nov 15, 2022	21.04	21.17	20.86	21.09
6859	NYSE	TVE	Mon, Nov 14, 2022	21.05	21.20	20.88	21.04
6858	NYSE	TVE	Fri, Nov 11, 2022	21.13	21.39	20.74	21.10
6857	NYSE	TVE	Thu, Nov 10, 2022	20.69	21.17	20.60	21.17
6856	NYSE	TVE	Wed, Nov 9, 2022	20.56	20.87	20.43	20.59
6855	NYSE	TVE	Tue, Nov 8, 2022	20.55	20.70	20.35	20.56
6854	NYSE	TVE	Mon, Nov 7, 2022	20.47	20.61	20.33	20.59
6853	NYSE	TVE	Fri, Nov 4, 2022	20.53	20.66	20.28	20.39
6852	NYSE	TVE	Thu, Nov 3, 2022	20.45	20.72	20.23	20.60
6851	NYSE	TVE	Wed, Nov 2, 2022	20.53	20.75	20.34	20.48
6850	NYSE	TVE	Tue, Nov 1, 2022	20.46	20.85	20.40	20.42
6849	NYSE	TVE	Mon, Oct 31, 2022	20.22	20.83	20.22	20.59
6848	NYSE	TVE	Fri, Oct 28, 2022	20.15	20.26	20.06	20.26
6847	NYSE	TVE	Thu, Oct 27, 2022	20.20	20.22	20.12	20.05
6846	NYSE	TVE	Wed, Oct 26, 2022	19.97	20.20	19.97	20.05
6845	NYSE	TVE	Tue, Oct 25, 2022	19.93	20.11	19.90	20.02
6844	NYSE	TVE	Mon, Oct 24, 2022	20.02	20.12	19.81	19.89
6843	NYSE	TVE	Fri, Oct 21, 2022	19.91	19.96	19.82	19.85
6842	NYSE	TVE	Thu, Oct 20, 2022	20.10	20.35	19.86	19.86
6841	NYSE	TVE	Wed, Oct 19, 2022	20.15	20.20	20.01	20.02
6840	NYSE	TVE	Tue, Oct 18, 2022	20.59	20.72	20.16	20.24
6839	NYSE	TVE	Mon, Oct 17, 2022	20.73	20.96	20.46	20.48
6838	NYSE	TVE	Fri, Oct 14, 2022	20.64	20.75	20.64	20.65
6837	NYSE	TVE	Thu, Oct 13, 2022	20.50	20.98	20.50	20.75
6836	NYSE	TVE	Wed, Oct 12, 2022	21.03	21.07	21.00	21.00
6835	NYSE	TVE	Tue, Oct 11, 2022	21.15	21.17	20.74	21.13
6834	NYSE	TVE	Mon, Oct 10, 2022	21.15	21.78	21.05	21.22
6833	NYSE	TVE	Fri, Oct 7, 2022	21.00	21.21	20.80	21.02
6832	NYSE	TVE	Thu, Oct 6, 2022	21.01	21.04	20.95	20.97
6831	NYSE	TVE	Wed, Oct 5, 2022	20.98	21.11	20.87	21.01
6830	NYSE	TVE	Tue, Oct 4, 2022	20.93	21.17	20.93	21.11
6829	NYSE	TVE	Mon, Oct 3, 2022	21.15	21.18	20.98	21.00
6828	NYSE	TVE	Fri, Sep 30, 2022	20.59	21.03	20.59	21.00
6827	NYSE	TVE	Thu, Sep 29, 2022	20.72	20.85	20.63	20.67
6826	NYSE	TVE	Wed, Sep 28, 2022	20.79	20.98	20.69	20.90
6825	NYSE	TVE	Tue, Sep 27, 2022	20.59	20.75	20.51	20.75
6824	NYSE	TVE	Mon, Sep 26, 2022	20.43	20.74	20.42	20.57
6823	NYSE	TVE	Fri, Sep 23, 2022	20.75	20.96	20.50	20.68
6822	NYSE	TVE	Thu, Sep 22, 2022	21.10	21.10	20.83	20.89
6821	NYSE	TVE	Wed, Sep 21, 2022	21.25	21.27	20.86	21.12
6820	NYSE	TVE	Tue, Sep 20, 2022	21.49	21.50	21.01	21.19
6819	NYSE	TVE	Mon, Sep 19, 2022	21.58	21.70	21.43	21.52
6818	NYSE	TVE	Fri, Sep 16, 2022	21.49	21.86	21.49	21.71
6817	NYSE	TVE	Thu, Sep 15, 2022	21.61	21.63	21.51	21.51
6816	NYSE	TVE	Wed, Sep 14, 2022	21.53	21.63	21.47	21.59
6815	NYSE	TVE	Tue, Sep 13, 2022	21.60	21.68	21.50	21.50
6814	NYSE	TVE	Mon, Sep 12, 2022	21.74	21.76	21.57	21.70
6813	NYSE	TVE	Fri, Sep 9, 2022	21.60	21.83	21.53	21.64
6812	NYSE	TVE	Thu, Sep 8, 2022	21.52	21.59	21.41	21.49
6811	NYSE	TVE	Wed, Sep 7, 2022	21.60	21.65	21.45	21.55
6810	NYSE	TVE	Tue, Sep 6, 2022	21.55	21.64	21.45	21.45
6809	NYSE	TVE	Fri, Sep 2, 2022	21.62	21.68	21.58	21.58
6808	NYSE	TVE	Thu, Sep 1, 2022	21.47	21.59	21.45	21.55
6807	NYSE	TVE	Wed, Aug 31, 2022	21.97	21.97	21.52	21.61
6806	NYSE	TVE	Tue, Aug 30, 2022	21.88	22.09	21.77	21.86
6805	NYSE	TVE	Mon, Aug 29, 2022	21.87	22.00	21.87	22.00
6804	NYSE	TVE	Fri, Aug 26, 2022	22.00	22.09	21.88	22.01
6803	NYSE	TVE	Thu, Aug 25, 2022	21.86	22.17	21.84	22.15
6802	NYSE	TVE	Wed, Aug 24, 2022	21.92	22.03	21.72	21.94
6801	NYSE	TVE	Tue, Aug 23, 2022	21.82	22.10	21.82	21.95
6800	NYSE	TVE	Mon, Aug 22, 2022	22.01	22.01	21.90	21.96
6799	NYSE	TVE	Fri, Aug 19, 2022	21.99	22.08	21.99	22.06
6798	NYSE	TVE	Thu, Aug 18, 2022	22.11	22.20	21.99	22.17
6797	NYSE	TVE	Wed, Aug 17, 2022	22.19	22.28	21.97	22.14
6796	NYSE	TVE	Tue, Aug 16, 2022	22.43	22.50	22.20	22.22
6795	NYSE	TVE	Mon, Aug 15, 2022	22.39	22.48	22.30	22.35
6794	NYSE	TVE	Fri, Aug 12, 2022	22.46	22.56	22.38	22.48
6793	NYSE	TVE	Thu, Aug 11, 2022	22.50	22.50	22.37	22.41
6792	NYSE	TVE	Wed, Aug 10, 2022	22.59	22.65	22.38	22.57
6791	NYSE	TVE	Tue, Aug 9, 2022	22.41	22.61	22.30	22.46
6790	NYSE	TVE	Mon, Aug 8, 2022	22.41	22.55	22.32	22.55
6789	NYSE	TVE	Fri, Aug 5, 2022	22.46	22.64	22.33	22.48
6788	NYSE	TVE	Thu, Aug 4, 2022	22.74	22.74	22.37	22.65
6787	NYSE	TVE	Wed, Aug 3, 2022	22.40	22.73	22.40	22.69
6786	NYSE	TVE	Tue, Aug 2, 2022	22.74	22.74	22.37	22.47
6785	NYSE	TVE	Mon, Aug 1, 2022	22.66	22.72	22.49	22.64
6784	NYSE	TVE	Fri, Jul 29, 2022	22.22	22.70	22.22	22.66
6783	NYSE	TVE	Thu, Jul 28, 2022	22.16	22.35	22.12	22.16
6782	NYSE	TVE	Wed, Jul 27, 2022	22.20	22.32	22.20	22.07
6781	NYSE	TVE	Tue, Jul 26, 2022	22.27	22.38	22.20	22.20
6780	NYSE	TVE	Mon, Jul 25, 2022	22.38	22.40	22.22	22.31
6779	NYSE	TVE	Fri, Jul 22, 2022	22.40	22.44	22.17	22.38
6778	NYSE	TVE	Thu, Jul 21, 2022	22.19	22.33	22.15	22.33
6777	NYSE	TVE	Wed, Jul 20, 2022	22.16	22.23	22.16	22.23
6776	NYSE	TVE	Tue, Jul 19, 2022	22.24	22.28	22.16	22.22
6775	NYSE	TVE	Mon, Jul 18, 2022	22.12	22.31	22.12	22.22
6774	NYSE	TVE	Fri, Jul 15, 2022	22.15	22.17	22.07	22.17
6773	NYSE	TVE	Thu, Jul 14, 2022	22.20	22.20	21.89	22.08
6772	NYSE	TVE	Wed, Jul 13, 2022	22.16	22.29	21.97	22.29
6771	NYSE	TVE	Tue, Jul 12, 2022	22.42	22.44	22.15	22.28
6770	NYSE	TVE	Mon, Jul 11, 2022	22.25	22.42	22.20	22.30
6769	NYSE	TVE	Fri, Jul 8, 2022	22.21	22.28	22.14	22.25
6768	NYSE	TVE	Thu, Jul 7, 2022	22.54	22.54	22.15	22.21
6767	NYSE	TVE	Wed, Jul 6, 2022	22.49	22.65	22.49	22.64
6766	NYSE	TVE	Tue, Jul 5, 2022	22.50	22.54	22.26	22.45
6765	NYSE	TVE	Fri, Jul 1, 2022	22.33	22.50	22.30	22.45
6764	NYSE	TVE	Thu, Jun 30, 2022	21.82	22.45	21.82	22.16
6763	NYSE	TVE	Wed, Jun 29, 2022	21.95	21.99	21.81	21.90
6762	NYSE	TVE	Tue, Jun 28, 2022	21.80	22.07	21.70	21.85
6761	NYSE	TVE	Mon, Jun 27, 2022	21.87	22.00	21.76	21.93
6760	NYSE	TVE	Fri, Jun 24, 2022	22.08	22.23	21.82	21.85
6759	NYSE	TVE	Thu, Jun 23, 2022	22.01	22.30	21.99	22.01
6758	NYSE	TVE	Wed, Jun 22, 2022	21.63	21.84	21.59	21.83
6757	NYSE	TVE	Tue, Jun 21, 2022	21.93	22.03	21.60	21.73
6756	NYSE	TVE	Fri, Jun 17, 2022	21.80	22.22	21.61	21.86
6755	NYSE	TVE	Thu, Jun 16, 2022	21.60	21.74	21.50	21.72
6754	NYSE	TVE	Wed, Jun 15, 2022	21.62	22.30	21.60	21.77
6753	NYSE	TVE	Tue, Jun 14, 2022	21.52	21.96	21.41	21.94
6752	NYSE	TVE	Mon, Jun 13, 2022	22.00	22.00	21.50	21.65
6751	NYSE	TVE	Fri, Jun 10, 2022	22.70	22.71	22.26	22.26
6750	NYSE	TVE	Thu, Jun 9, 2022	22.87	23.03	22.82	22.82
6749	NYSE	TVE	Wed, Jun 8, 2022	22.86	22.99	22.80	22.97
6748	NYSE	TVE	Tue, Jun 7, 2022	22.97	23.08	22.86	23.01
6747	NYSE	TVE	Mon, Jun 6, 2022	22.90	23.02	22.85	22.93
6746	NYSE	TVE	Fri, Jun 3, 2022	22.95	23.03	22.95	22.99
6745	NYSE	TVE	Thu, Jun 2, 2022	22.99	23.05	22.95	23.04
6744	NYSE	TVE	Wed, Jun 1, 2022	22.98	23.05	22.86	23.04
6743	NYSE	TVE	Tue, May 31, 2022	23.08	23.29	22.85	22.87
6742	NYSE	TVE	Fri, May 27, 2022	23.37	23.49	23.25	23.38
6741	NYSE	TVE	Thu, May 26, 2022	23.30	23.42	23.15	23.29
6740	NYSE	TVE	Wed, May 25, 2022	23.17	23.30	23.16	23.26
6739	NYSE	TVE	Tue, May 24, 2022	22.98	23.20	22.98	23.09
6738	NYSE	TVE	Mon, May 23, 2022	22.95	23.13	22.86	22.92
6737	NYSE	TVE	Fri, May 20, 2022	22.71	23.00	22.71	22.88
6736	NYSE	TVE	Thu, May 19, 2022	22.56	23.09	22.52	22.72
6735	NYSE	TVE	Wed, May 18, 2022	22.74	22.99	22.74	22.97
6734	NYSE	TVE	Tue, May 17, 2022	23.00	23.11	22.80	22.80
6733	NYSE	TVE	Mon, May 16, 2022	23.00	23.15	22.95	23.10
6732	NYSE	TVE	Fri, May 13, 2022	23.10	23.17	22.90	23.17
6731	NYSE	TVE	Thu, May 12, 2022	22.85	23.29	22.85	23.29
6730	NYSE	TVE	Wed, May 11, 2022	22.97	22.99	22.70	22.98
6729	NYSE	TVE	Tue, May 10, 2022	22.83	22.90	22.75	22.87
6728	NYSE	TVE	Mon, May 9, 2022	22.74	22.99	22.67	22.94
6727	NYSE	TVE	Fri, May 6, 2022	23.10	23.10	22.66	22.91
6726	NYSE	TVE	Thu, May 5, 2022	23.24	23.24	22.65	23.15
6725	NYSE	TVE	Wed, May 4, 2022	22.70	23.38	22.70	23.38
6724	NYSE	TVE	Tue, May 3, 2022	22.78	23.03	22.42	22.84
6723	NYSE	TVE	Mon, May 2, 2022	23.01	23.01	22.51	22.51
6722	NYSE	TVE	Fri, Apr 29, 2022	22.69	23.36	22.65	23.20
6721	NYSE	TVE	Thu, Apr 28, 2022	23.09	23.13	22.51	22.86
6720	NYSE	TVE	Wed, Apr 27, 2022	23.00	23.15	22.62	22.89
6719	NYSE	TVE	Tue, Apr 26, 2022	23.11	23.39	22.92	23.09
6718	NYSE	TVE	Mon, Apr 25, 2022	22.74	23.47	22.70	22.98
6717	NYSE	TVE	Fri, Apr 22, 2022	22.70	22.74	22.51	22.74
6716	NYSE	TVE	Thu, Apr 21, 2022	22.88	22.88	22.39	22.65
6715	NYSE	TVE	Wed, Apr 20, 2022	22.86	22.98	22.74	22.77
6714	NYSE	TVE	Tue, Apr 19, 2022	22.90	22.95	22.85	22.95
6713	NYSE	TVE	Mon, Apr 18, 2022	23.01	23.17	22.95	23.03
6712	NYSE	TVE	Thu, Apr 14, 2022	23.19	23.30	22.77	23.17
6711	NYSE	TVE	Wed, Apr 13, 2022	23.21	23.24	23.01	23.17
6710	NYSE	TVE	Tue, Apr 12, 2022	23.50	23.58	23.03	23.28
6709	NYSE	TVE	Mon, Apr 11, 2022	23.75	23.80	23.34	23.46
6708	NYSE	TVE	Fri, Apr 8, 2022	23.21	23.84	23.21	23.83
6707	NYSE	TVE	Thu, Apr 7, 2022	23.49	23.88	23.49	23.88
6706	NYSE	TVE	Wed, Apr 6, 2022	23.59	24.02	23.32	23.66
6705	NYSE	TVE	Tue, Apr 5, 2022	24.00	24.17	23.72	23.75
6704	NYSE	TVE	Mon, Apr 4, 2022	23.94	24.09	23.77	24.00
6703	NYSE	TVE	Fri, Apr 1, 2022	24.06	24.22	23.68	24.12
6702	NYSE	TVE	Thu, Mar 31, 2022	24.09	24.29	24.05	24.05
6701	NYSE	TVE	Wed, Mar 30, 2022	24.65	24.70	24.06	24.20
6700	NYSE	TVE	Tue, Mar 29, 2022	24.76	24.76	24.23	24.45
6699	NYSE	TVE	Mon, Mar 28, 2022	24.89	24.89	24.68	24.73
6698	NYSE	TVE	Fri, Mar 25, 2022	25.02	25.02	24.68	24.86
6697	NYSE	TVE	Thu, Mar 24, 2022	24.85	24.99	24.85	24.99
6696	NYSE	TVE	Wed, Mar 23, 2022	24.86	24.98	24.85	24.85
6695	NYSE	TVE	Tue, Mar 22, 2022	24.95	25.06	24.81	24.94
6694	NYSE	TVE	Mon, Mar 21, 2022	25.00	25.08	24.90	25.03
6693	NYSE	TVE	Fri, Mar 18, 2022	25.01	25.09	24.98	25.00
6692	NYSE	TVE	Thu, Mar 17, 2022	24.96	25.14	24.94	25.07
6691	NYSE	TVE	Wed, Mar 16, 2022	25.17	25.18	24.73	24.92
6690	NYSE	TVE	Tue, Mar 15, 2022	25.05	25.10	25.01	25.10
6689	NYSE	TVE	Mon, Mar 14, 2022	25.01	25.02	24.95	25.02
6688	NYSE	TVE	Fri, Mar 11, 2022	25.25	25.25	25.03	25.07
6687	NYSE	TVE	Thu, Mar 10, 2022	25.07	25.18	25.06	25.11
6686	NYSE	TVE	Wed, Mar 9, 2022	25.25	25.25	25.08	25.08
6685	NYSE	TVE	Tue, Mar 8, 2022	25.16	25.20	25.10	25.13
6684	NYSE	TVE	Mon, Mar 7, 2022	25.20	25.25	25.20	25.23
6683	NYSE	TVE	Fri, Mar 4, 2022	25.25	25.30	25.21	25.25
6682	NYSE	TVE	Thu, Mar 3, 2022	25.27	25.48	25.25	25.28
6681	NYSE	TVE	Wed, Mar 2, 2022	25.27	25.43	25.24	25.25
6680	NYSE	TVE	Tue, Mar 1, 2022	25.45	25.64	25.20	25.26
6679	NYSE	TVE	Mon, Feb 28, 2022	25.25	25.65	25.25	25.30
6678	NYSE	TVE	Fri, Feb 25, 2022	25.36	25.43	25.15	25.15
6677	NYSE	TVE	Thu, Feb 24, 2022	25.11	25.35	25.11	25.35
6676	NYSE	TVE	Wed, Feb 23, 2022	25.16	25.26	25.14	25.25
6675	NYSE	TVE	Tue, Feb 22, 2022	25.18	25.26	25.18	25.25
6674	NYSE	TVE	Fri, Feb 18, 2022	25.19	25.33	25.19	25.25
6673	NYSE	TVE	Thu, Feb 17, 2022	25.24	25.27	25.17	25.20
6672	NYSE	TVE	Wed, Feb 16, 2022	25.25	25.29	25.20	25.25
6671	NYSE	TVE	Tue, Feb 15, 2022	25.25	25.28	25.16	25.28
6670	NYSE	TVE	Mon, Feb 14, 2022	25.30	25.30	25.25	25.27
6669	NYSE	TVE	Fri, Feb 11, 2022	25.26	25.35	25.25	25.25
6668	NYSE	TVE	Thu, Feb 10, 2022	25.25	25.35	25.24	25.26
6667	NYSE	TVE	Wed, Feb 9, 2022	25.29	25.33	25.25	25.25
6666	NYSE	TVE	Tue, Feb 8, 2022	25.22	25.28	25.22	25.25
6665	NYSE	TVE	Mon, Feb 7, 2022	25.19	25.27	25.19	25.26
6664	NYSE	TVE	Fri, Feb 4, 2022	25.22	25.28	25.22	25.25
6663	NYSE	TVE	Thu, Feb 3, 2022	25.14	25.30	25.07	25.28
6662	NYSE	TVE	Wed, Feb 2, 2022	25.47	25.48	25.03	25.07
6661	NYSE	TVE	Tue, Feb 1, 2022	25.48	25.50	25.26	25.40
6660	NYSE	TVE	Mon, Jan 31, 2022	25.08	25.55	25.06	25.50
6659	NYSE	TVE	Fri, Jan 28, 2022	24.98	25.22	24.90	25.07
6658	NYSE	TVE	Thu, Jan 27, 2022	25.22	25.24	25.11	24.98
6657	NYSE	TVE	Wed, Jan 26, 2022	25.31	25.37	25.16	25.29
6656	NYSE	TVE	Tue, Jan 25, 2022	25.40	25.40	25.28	25.31
6655	NYSE	TVE	Mon, Jan 24, 2022	25.25	25.41	25.20	25.35
6654	NYSE	TVE	Fri, Jan 21, 2022	25.43	25.50	25.31	25.31
6653	NYSE	TVE	Thu, Jan 20, 2022	25.41	25.48	25.39	25.44
6652	NYSE	TVE	Wed, Jan 19, 2022	25.30	25.42	25.28	25.38
6651	NYSE	TVE	Tue, Jan 18, 2022	25.26	25.39	25.26	25.32
6650	NYSE	TVE	Fri, Jan 14, 2022	25.38	25.55	25.38	25.44
6649	NYSE	TVE	Thu, Jan 13, 2022	25.47	25.57	25.47	25.49
6648	NYSE	TVE	Wed, Jan 12, 2022	25.52	25.56	25.50	25.50
6647	NYSE	TVE	Tue, Jan 11, 2022	25.45	25.56	25.45	25.49
6646	NYSE	TVE	Mon, Jan 10, 2022	25.36	25.50	25.36	25.47
6645	NYSE	TVE	Fri, Jan 7, 2022	25.40	25.53	25.31	25.43
6644	NYSE	TVE	Thu, Jan 6, 2022	25.31	25.50	25.20	25.50
6643	NYSE	TVE	Wed, Jan 5, 2022	25.55	25.55	25.27	25.32
6642	NYSE	TVE	Tue, Jan 4, 2022	25.59	25.71	25.42	25.55
6641	NYSE	TVE	Mon, Jan 3, 2022	25.89	25.98	25.56	25.67
6640	NYSE	TVE	Fri, Dec 31, 2021	25.63	25.93	25.59	25.92
6639	NYSE	TVE	Thu, Dec 30, 2021	25.63	25.73	25.57	25.58
6638	NYSE	TVE	Wed, Dec 29, 2021	25.74	25.79	25.53	25.78
6637	NYSE	TVE	Tue, Dec 28, 2021	25.65	25.69	25.60	25.67
6636	NYSE	TVE	Mon, Dec 27, 2021	25.47	25.75	25.47	25.60
6635	NYSE	TVE	Thu, Dec 23, 2021	25.64	25.64	25.42	25.47
6634	NYSE	TVE	Wed, Dec 22, 2021	25.50	25.63	25.46	25.63
6633	NYSE	TVE	Tue, Dec 21, 2021	25.45	25.54	25.39	25.54
6632	NYSE	TVE	Mon, Dec 20, 2021	25.46	25.56	25.39	25.42
6631	NYSE	TVE	Fri, Dec 17, 2021	25.42	25.55	25.42	25.51
6630	NYSE	TVE	Thu, Dec 16, 2021	25.36	25.48	25.32	25.45
6629	NYSE	TVE	Wed, Dec 15, 2021	25.33	25.44	25.28	25.41
6628	NYSE	TVE	Tue, Dec 14, 2021	25.41	25.45	25.29	25.34
6627	NYSE	TVE	Mon, Dec 13, 2021	25.44	25.50	25.37	25.49
6626	NYSE	TVE	Fri, Dec 10, 2021	25.51	25.56	25.39	25.50
6625	NYSE	TVE	Thu, Dec 9, 2021	25.46	25.67	25.42	25.58
6624	NYSE	TVE	Wed, Dec 8, 2021	25.41	25.67	25.35	25.61
6623	NYSE	TVE	Tue, Dec 7, 2021	25.70	25.70	25.46	25.57
6622	NYSE	TVE	Mon, Dec 6, 2021	25.57	25.74	25.49	25.60
6621	NYSE	TVE	Fri, Dec 3, 2021	25.28	25.63	25.22	25.61
6620	NYSE	TVE	Thu, Dec 2, 2021	25.33	25.40	25.20	25.35
6619	NYSE	TVE	Wed, Dec 1, 2021	25.33	25.53	25.14	25.43
6618	NYSE	TVE	Tue, Nov 30, 2021	25.44	25.50	25.22	25.29
6617	NYSE	TVE	Mon, Nov 29, 2021	25.56	25.56	25.42	25.44
6616	NYSE	TVE	Fri, Nov 26, 2021	25.44	25.62	25.34	25.56
6615	NYSE	TVE	Wed, Nov 24, 2021	25.62	25.68	25.42	25.60
6614	NYSE	TVE	Tue, Nov 23, 2021	25.70	25.73	25.52	25.59
6613	NYSE	TVE	Mon, Nov 22, 2021	25.93	26.10	25.73	25.83
6612	NYSE	TVE	Fri, Nov 19, 2021	25.90	26.06	25.82	25.99
6611	NYSE	TVE	Thu, Nov 18, 2021	25.98	25.99	25.91	25.91
6610	NYSE	TVE	Wed, Nov 17, 2021	26.00	26.10	25.99	26.06
6609	NYSE	TVE	Tue, Nov 16, 2021	25.88	26.13	25.86	26.02
6608	NYSE	TVE	Mon, Nov 15, 2021	26.01	26.09	25.80	26.09
6607	NYSE	TVE	Fri, Nov 12, 2021	26.10	26.15	26.02	26.09
6606	NYSE	TVE	Thu, Nov 11, 2021	26.12	26.13	25.88	26.12
6605	NYSE	TVE	Wed, Nov 10, 2021	26.35	26.36	26.05	26.09
6604	NYSE	TVE	Tue, Nov 9, 2021	26.50	26.55	26.35	26.49
6603	NYSE	TVE	Mon, Nov 8, 2021	26.45	26.52	26.41	26.44
6602	NYSE	TVE	Fri, Nov 5, 2021	26.71	26.71	26.50	26.64
6601	NYSE	TVE	Thu, Nov 4, 2021	26.65	26.80	26.45	26.71
6600	NYSE	TVE	Wed, Nov 3, 2021	26.81	26.83	26.39	26.76
6599	NYSE	TVE	Tue, Nov 2, 2021	26.93	27.00	26.76	26.97
6598	NYSE	TVE	Mon, Nov 1, 2021	26.82	26.93	26.17	26.90
6597	NYSE	TVE	Fri, Oct 29, 2021	26.24	26.90	26.00	26.83
6596	NYSE	TVE	Thu, Oct 28, 2021	26.21	26.40	26.21	26.37
6595	NYSE	TVE	Wed, Oct 27, 2021	26.12	26.31	26.12	26.10
6594	NYSE	TVE	Tue, Oct 26, 2021	26.12	26.35	26.05	26.19
6593	NYSE	TVE	Mon, Oct 25, 2021	26.10	26.22	26.10	26.18
6592	NYSE	TVE	Fri, Oct 22, 2021	26.46	26.46	26.05	26.15
6591	NYSE	TVE	Thu, Oct 21, 2021	26.37	26.37	26.26	26.26
6590	NYSE	TVE	Wed, Oct 20, 2021	26.64	26.64	26.26	26.38
6589	NYSE	TVE	Tue, Oct 19, 2021	26.45	26.50	26.37	26.37
6588	NYSE	TVE	Mon, Oct 18, 2021	26.31	26.54	26.26	26.50
6587	NYSE	TVE	Fri, Oct 15, 2021	26.84	26.84	26.52	26.52
6586	NYSE	TVE	Thu, Oct 14, 2021	26.59	27.26	26.59	27.19
6585	NYSE	TVE	Wed, Oct 13, 2021	26.95	27.24	26.70	26.70
6584	NYSE	TVE	Tue, Oct 12, 2021	26.83	26.95	26.83	26.95
6583	NYSE	TVE	Mon, Oct 11, 2021	26.82	27.02	26.66	26.94
6582	NYSE	TVE	Fri, Oct 8, 2021	26.53	26.90	26.52	26.88
6581	NYSE	TVE	Thu, Oct 7, 2021	26.48	26.93	26.48	26.86
6580	NYSE	TVE	Wed, Oct 6, 2021	26.30	26.67	26.27	26.64
6579	NYSE	TVE	Tue, Oct 5, 2021	26.67	26.67	26.30	26.49
6578	NYSE	TVE	Mon, Oct 4, 2021	27.10	27.10	26.30	26.82
6577	NYSE	TVE	Fri, Oct 1, 2021	26.98	27.35	26.80	26.95
6576	NYSE	TVE	Thu, Sep 30, 2021	26.81	27.18	26.26	26.99
6575	NYSE	TVE	Wed, Sep 29, 2021	26.99	27.37	26.84	26.88
6574	NYSE	TVE	Tue, Sep 28, 2021	26.88	27.15	26.69	26.86
6573	NYSE	TVE	Mon, Sep 27, 2021	27.00	27.07	26.66	27.02
6572	NYSE	TVE	Fri, Sep 24, 2021	27.00	27.15	26.73	27.15
6571	NYSE	TVE	Thu, Sep 23, 2021	27.36	27.38	26.80	26.94
6570	NYSE	TVE	Wed, Sep 22, 2021	26.75	27.36	26.70	27.36
6569	NYSE	TVE	Tue, Sep 21, 2021	26.58	26.82	26.58	26.75
6568	NYSE	TVE	Mon, Sep 20, 2021	26.59	26.75	26.59	26.71
6567	NYSE	TVE	Fri, Sep 17, 2021	26.57	26.74	26.53	26.73
6566	NYSE	TVE	Thu, Sep 16, 2021	26.55	26.80	26.55	26.75
6565	NYSE	TVE	Wed, Sep 15, 2021	26.63	26.87	26.58	26.64
6564	NYSE	TVE	Tue, Sep 14, 2021	26.70	26.70	26.52	26.56
6563	NYSE	TVE	Mon, Sep 13, 2021	26.72	26.82	26.49	26.70
6562	NYSE	TVE	Fri, Sep 10, 2021	26.74	26.86	26.60	26.80
6561	NYSE	TVE	Thu, Sep 9, 2021	26.46	26.86	26.44	26.81
6560	NYSE	TVE	Wed, Sep 8, 2021	26.27	26.77	26.26	26.67
6559	NYSE	TVE	Tue, Sep 7, 2021	26.43	26.46	26.36	26.39
6558	NYSE	TVE	Fri, Sep 3, 2021	26.56	26.56	26.29	26.54
6557	NYSE	TVE	Thu, Sep 2, 2021	26.78	26.88	26.62	26.69
6556	NYSE	TVE	Wed, Sep 1, 2021	26.76	26.88	26.70	26.79
6555	NYSE	TVE	Tue, Aug 31, 2021	26.64	26.88	26.41	26.83
6554	NYSE	TVE	Mon, Aug 30, 2021	26.47	26.87	26.25	26.41
6553	NYSE	TVE	Fri, Aug 27, 2021	26.66	26.82	26.52	26.54
6552	NYSE	TVE	Thu, Aug 26, 2021	26.68	26.81	26.68	26.81
6551	NYSE	TVE	Wed, Aug 25, 2021	26.71	26.95	26.64	26.79
6550	NYSE	TVE	Tue, Aug 24, 2021	26.58	27.00	26.58	26.82
6549	NYSE	TVE	Mon, Aug 23, 2021	26.64	26.92	26.52	26.75
6548	NYSE	TVE	Fri, Aug 20, 2021	26.59	26.65	26.48	26.62
6547	NYSE	TVE	Thu, Aug 19, 2021	26.82	26.82	26.62	26.63
6546	NYSE	TVE	Wed, Aug 18, 2021	26.18	26.98	26.16	26.98
6545	NYSE	TVE	Tue, Aug 17, 2021	26.24	26.34	26.16	26.24
6544	NYSE	TVE	Mon, Aug 16, 2021	26.20	26.34	26.17	26.30
6543	NYSE	TVE	Fri, Aug 13, 2021	26.59	26.78	25.90	26.24
6542	NYSE	TVE	Thu, Aug 12, 2021	26.45	26.82	26.37	26.44
6541	NYSE	TVE	Wed, Aug 11, 2021	26.63	26.64	26.32	26.50
6540	NYSE	TVE	Tue, Aug 10, 2021	26.55	26.89	26.23	26.64
6539	NYSE	TVE	Mon, Aug 9, 2021	26.64	26.85	26.52	26.66
6538	NYSE	TVE	Fri, Aug 6, 2021	26.76	26.79	26.12	26.79
6537	NYSE	TVE	Thu, Aug 5, 2021	26.55	26.81	26.47	26.68
6536	NYSE	TVE	Wed, Aug 4, 2021	26.60	26.68	26.35	26.68
6535	NYSE	TVE	Tue, Aug 3, 2021	26.76	26.76	26.20	26.37
6534	NYSE	TVE	Mon, Aug 2, 2021	26.22	26.70	26.07	26.70
6533	NYSE	TVE	Fri, Jul 30, 2021	25.92	26.28	25.88	26.03
6532	NYSE	TVE	Thu, Jul 29, 2021	26.01	26.05	25.86	26.05
6531	NYSE	TVE	Wed, Jul 28, 2021	26.27	26.27	25.93	25.91
6530	NYSE	TVE	Tue, Jul 27, 2021	25.90	26.11	25.90	26.11
6529	NYSE	TVE	Mon, Jul 26, 2021	26.04	26.10	25.99	26.01
6528	NYSE	TVE	Fri, Jul 23, 2021	25.95	26.04	25.91	25.99
6527	NYSE	TVE	Thu, Jul 22, 2021	26.03	26.04	25.90	25.95
6526	NYSE	TVE	Wed, Jul 21, 2021	26.03	26.08	25.90	25.96
6525	NYSE	TVE	Tue, Jul 20, 2021	25.97	26.06	25.93	25.93
6524	NYSE	TVE	Mon, Jul 19, 2021	25.99	25.99	25.90	25.90
6523	NYSE	TVE	Fri, Jul 16, 2021	26.40	26.46	26.01	26.06
6522	NYSE	TVE	Thu, Jul 15, 2021	26.15	26.40	26.03	26.38
6521	NYSE	TVE	Wed, Jul 14, 2021	26.03	26.49	25.92	26.39
6520	NYSE	TVE	Tue, Jul 13, 2021	25.89	26.04	25.83	26.04
6519	NYSE	TVE	Mon, Jul 12, 2021	25.92	26.04	25.85	25.90
6518	NYSE	TVE	Fri, Jul 9, 2021	26.13	26.15	25.93	26.02
6517	NYSE	TVE	Thu, Jul 8, 2021	26.40	26.57	25.88	25.88
6516	NYSE	TVE	Wed, Jul 7, 2021	26.26	26.45	26.25	26.45
6515	NYSE	TVE	Tue, Jul 6, 2021	26.50	26.59	26.18	26.26
6514	NYSE	TVE	Fri, Jul 2, 2021	25.93	26.76	25.93	26.45
6513	NYSE	TVE	Thu, Jul 1, 2021	26.06	26.25	25.98	26.25
6512	NYSE	TVE	Wed, Jun 30, 2021	25.74	26.44	25.74	25.82
6511	NYSE	TVE	Tue, Jun 29, 2021	25.87	25.87	25.68	25.72
6510	NYSE	TVE	Mon, Jun 28, 2021	25.93	25.95	25.76	25.83
6509	NYSE	TVE	Fri, Jun 25, 2021	25.91	26.02	25.91	25.95
6508	NYSE	TVE	Thu, Jun 24, 2021	26.00	26.00	25.87	25.94
6507	NYSE	TVE	Wed, Jun 23, 2021	26.01	26.10	25.97	26.03
6506	NYSE	TVE	Tue, Jun 22, 2021	26.22	26.28	25.98	26.03
6505	NYSE	TVE	Mon, Jun 21, 2021	25.90	26.30	25.90	26.20
6504	NYSE	TVE	Fri, Jun 18, 2021	25.99	25.99	25.74	25.81
6503	NYSE	TVE	Thu, Jun 17, 2021	25.83	25.97	25.77	25.97
6502	NYSE	TVE	Wed, Jun 16, 2021	25.83	25.95	25.67	25.67
6501	NYSE	TVE	Tue, Jun 15, 2021	25.84	25.97	25.79	25.83
6500	NYSE	TVE	Mon, Jun 14, 2021	25.81	25.93	25.80	25.91
6499	NYSE	TVE	Fri, Jun 11, 2021	25.80	25.94	25.80	25.85
6498	NYSE	TVE	Thu, Jun 10, 2021	25.78	25.92	25.77	25.84
6497	NYSE	TVE	Wed, Jun 9, 2021	25.75	25.98	25.66	25.98
6496	NYSE	TVE	Tue, Jun 8, 2021	25.83	25.96	25.76	25.79
6495	NYSE	TVE	Mon, Jun 7, 2021	25.89	25.95	25.88	25.89
6494	NYSE	TVE	Fri, Jun 4, 2021	25.92	25.99	25.81	25.85
6493	NYSE	TVE	Thu, Jun 3, 2021	25.75	25.87	25.75	25.86
6492	NYSE	TVE	Wed, Jun 2, 2021	26.10	26.10	25.81	25.81
6491	NYSE	TVE	Tue, Jun 1, 2021	26.05	26.18	25.97	25.97
6490	NYSE	TVE	Fri, May 28, 2021	26.34	26.34	25.94	26.07
6489	NYSE	TVE	Thu, May 27, 2021	26.00	26.44	26.00	26.30
6488	NYSE	TVE	Wed, May 26, 2021	26.27	26.33	25.96	26.01
6487	NYSE	TVE	Tue, May 25, 2021	26.28	26.50	26.23	26.30
6486	NYSE	TVE	Mon, May 24, 2021	25.91	26.29	25.90	26.29
6485	NYSE	TVE	Fri, May 21, 2021	25.76	25.90	25.75	25.84
6484	NYSE	TVE	Thu, May 20, 2021	25.65	25.88	25.65	25.83
6483	NYSE	TVE	Wed, May 19, 2021	25.65	25.87	25.60	25.60
6482	NYSE	TVE	Tue, May 18, 2021	25.69	25.80	25.59	25.72
6481	NYSE	TVE	Mon, May 17, 2021	25.72	25.90	25.60	25.69
6480	NYSE	TVE	Fri, May 14, 2021	25.57	25.72	25.57	25.71
6479	NYSE	TVE	Thu, May 13, 2021	25.90	25.90	25.52	25.56
6478	NYSE	TVE	Wed, May 12, 2021	25.57	25.60	25.53	25.56
6477	NYSE	TVE	Tue, May 11, 2021	25.58	25.70	25.53	25.56
6476	NYSE	TVE	Mon, May 10, 2021	26.01	26.01	25.65	25.78
6475	NYSE	TVE	Fri, May 7, 2021	25.94	25.94	25.74	25.91
6474	NYSE	TVE	Thu, May 6, 2021	26.07	26.16	25.62	25.94
6473	NYSE	TVE	Wed, May 5, 2021	26.25	26.22	25.90	26.22
6472	NYSE	TVE	Tue, May 4, 2021	26.05	26.10	25.72	25.74
6471	NYSE	TVE	Mon, May 3, 2021	25.86	26.30	25.65	26.07
6470	NYSE	TVE	Fri, Apr 30, 2021	25.96	26.35	25.70	25.70
6469	NYSE	TVE	Thu, Apr 29, 2021	26.40	26.40	25.98	25.98
6468	NYSE	TVE	Wed, Apr 28, 2021	26.60	26.60	26.19	26.18
6467	NYSE	TVE	Tue, Apr 27, 2021	26.23	26.49	26.10	26.45
6466	NYSE	TVE	Mon, Apr 26, 2021	26.25	26.40	26.25	26.35
6465	NYSE	TVE	Fri, Apr 23, 2021	26.00	26.42	26.00	26.15
6464	NYSE	TVE	Thu, Apr 22, 2021	26.41	26.41	25.93	25.93
6463	NYSE	TVE	Wed, Apr 21, 2021	25.99	26.28	25.91	26.15
6462	NYSE	TVE	Tue, Apr 20, 2021	26.25	26.28	25.79	25.91
6461	NYSE	TVE	Mon, Apr 19, 2021	26.24	26.41	26.13	26.30
6460	NYSE	TVE	Fri, Apr 16, 2021	26.25	26.80	26.03	26.24
6459	NYSE	TVE	Thu, Apr 15, 2021	25.96	26.20	25.95	26.07
6458	NYSE	TVE	Wed, Apr 14, 2021	25.75	25.96	25.75	25.90
6457	NYSE	TVE	Tue, Apr 13, 2021	25.60	25.82	25.45	25.73
6456	NYSE	TVE	Mon, Apr 12, 2021	25.67	25.72	25.45	25.52
6455	NYSE	TVE	Fri, Apr 9, 2021	25.42	25.74	25.33	25.45
6454	NYSE	TVE	Thu, Apr 8, 2021	25.56	25.61	25.43	25.52
6453	NYSE	TVE	Wed, Apr 7, 2021	25.66	25.66	25.36	25.47
6452	NYSE	TVE	Tue, Apr 6, 2021	25.46	25.70	25.45	25.57
6451	NYSE	TVE	Mon, Apr 5, 2021	25.36	25.46	25.25	25.46
6450	NYSE	TVE	Thu, Apr 1, 2021	25.33	25.50	25.32	25.50
6449	NYSE	TVE	Wed, Mar 31, 2021	25.15	25.46	25.15	25.27
6448	NYSE	TVE	Tue, Mar 30, 2021	25.11	25.24	25.11	25.15
6447	NYSE	TVE	Mon, Mar 29, 2021	25.21	25.38	25.13	25.13
6446	NYSE	TVE	Fri, Mar 26, 2021	25.15	25.21	25.13	25.16
6445	NYSE	TVE	Thu, Mar 25, 2021	25.25	25.30	25.11	25.13
6444	NYSE	TVE	Wed, Mar 24, 2021	25.17	25.25	25.17	25.20
6443	NYSE	TVE	Tue, Mar 23, 2021	25.16	25.28	25.16	25.21
6442	NYSE	TVE	Mon, Mar 22, 2021	25.23	25.30	25.14	25.21
6441	NYSE	TVE	Fri, Mar 19, 2021	25.10	25.18	25.00	25.15
6440	NYSE	TVE	Thu, Mar 18, 2021	25.20	25.22	25.10	25.20
6439	NYSE	TVE	Wed, Mar 17, 2021	25.25	25.30	25.25	25.27
6438	NYSE	TVE	Tue, Mar 16, 2021	25.30	25.30	25.21	25.25
6437	NYSE	TVE	Mon, Mar 15, 2021	25.35	25.35	25.22	25.24
6436	NYSE	TVE	Fri, Mar 12, 2021	25.34	25.40	25.16	25.23
6435	NYSE	TVE	Thu, Mar 11, 2021	25.49	25.49	25.35	25.40
6434	NYSE	TVE	Wed, Mar 10, 2021	25.35	25.41	25.35	25.37
6433	NYSE	TVE	Tue, Mar 9, 2021	25.39	25.47	25.30	25.42
6432	NYSE	TVE	Mon, Mar 8, 2021	25.38	25.46	25.36	25.41
6431	NYSE	TVE	Fri, Mar 5, 2021	25.48	25.51	25.35	25.51
6430	NYSE	TVE	Thu, Mar 4, 2021	25.58	25.69	25.39	25.42
6429	NYSE	TVE	Wed, Mar 3, 2021	25.45	25.63	25.34	25.55
6428	NYSE	TVE	Tue, Mar 2, 2021	25.26	25.38	25.26	25.38
6427	NYSE	TVE	Mon, Mar 1, 2021	25.26	25.37	25.24	25.28
6426	NYSE	TVE	Fri, Feb 26, 2021	25.27	25.33	25.25	25.32
6425	NYSE	TVE	Thu, Feb 25, 2021	25.25	25.35	25.25	25.33
6424	NYSE	TVE	Wed, Feb 24, 2021	25.25	25.40	25.25	25.37
6423	NYSE	TVE	Tue, Feb 23, 2021	25.25	25.30	25.25	25.26
6422	NYSE	TVE	Mon, Feb 22, 2021	25.20	25.28	25.20	25.27
6421	NYSE	TVE	Fri, Feb 19, 2021	25.30	25.41	25.19	25.26
6420	NYSE	TVE	Thu, Feb 18, 2021	25.20	25.42	25.20	25.28
6419	NYSE	TVE	Wed, Feb 17, 2021	25.37	25.40	25.26	25.27
6418	NYSE	TVE	Tue, Feb 16, 2021	25.32	25.36	25.30	25.31
6417	NYSE	TVE	Fri, Feb 12, 2021	25.40	25.46	25.35	25.40
6416	NYSE	TVE	Thu, Feb 11, 2021	25.35	25.47	25.31	25.47
6415	NYSE	TVE	Wed, Feb 10, 2021	25.39	25.48	25.22	25.35
6414	NYSE	TVE	Tue, Feb 9, 2021	25.45	25.45	25.37	25.45
6413	NYSE	TVE	Mon, Feb 8, 2021	25.42	25.44	25.39	25.42
6412	NYSE	TVE	Fri, Feb 5, 2021	25.43	25.50	25.42	25.49
6411	NYSE	TVE	Thu, Feb 4, 2021	25.42	25.51	25.40	25.51
6410	NYSE	TVE	Wed, Feb 3, 2021	25.47	25.85	25.33	25.44
6409	NYSE	TVE	Tue, Feb 2, 2021	25.58	25.84	25.44	25.47
6408	NYSE	TVE	Mon, Feb 1, 2021	25.66	25.66	25.39	25.46
6407	NYSE	TVE	Fri, Jan 29, 2021	25.38	25.65	25.33	25.47
6406	NYSE	TVE	Thu, Jan 28, 2021	25.66	25.66	25.51	25.66
6405	NYSE	TVE	Wed, Jan 27, 2021	25.67	25.68	25.51	25.40
6404	NYSE	TVE	Tue, Jan 26, 2021	25.68	25.72	25.63	25.66
6403	NYSE	TVE	Mon, Jan 25, 2021	25.63	25.68	25.57	25.68
6402	NYSE	TVE	Fri, Jan 22, 2021	25.77	25.77	25.63	25.67
6401	NYSE	TVE	Thu, Jan 21, 2021	25.68	25.98	25.67	25.74
6400	NYSE	TVE	Wed, Jan 20, 2021	25.63	25.80	25.61	25.61
6399	NYSE	TVE	Tue, Jan 19, 2021	25.54	25.68	25.54	25.68
6398	NYSE	TVE	Fri, Jan 15, 2021	25.53	25.68	25.40	25.54
6397	NYSE	TVE	Thu, Jan 14, 2021	25.63	25.70	25.52	25.54
6396	NYSE	TVE	Wed, Jan 13, 2021	25.60	25.70	25.53	25.65
6395	NYSE	TVE	Tue, Jan 12, 2021	25.34	25.63	25.34	25.61
6394	NYSE	TVE	Mon, Jan 11, 2021	25.62	25.63	25.56	25.61
6393	NYSE	TVE	Fri, Jan 8, 2021	25.56	25.64	25.53	25.62
6392	NYSE	TVE	Thu, Jan 7, 2021	25.55	25.64	25.28	25.64
6391	NYSE	TVE	Wed, Jan 6, 2021	25.64	25.67	25.46	25.59
6390	NYSE	TVE	Tue, Jan 5, 2021	25.66	25.80	25.64	25.79
6389	NYSE	TVE	Mon, Jan 4, 2021	25.65	25.69	25.40	25.66
6388	NYSE	TVE	Thu, Dec 31, 2020	25.76	25.76	25.38	25.55
6387	NYSE	TVE	Wed, Dec 30, 2020	25.76	25.76	25.61	25.70
6386	NYSE	TVE	Tue, Dec 29, 2020	25.70	25.88	25.52	25.76
6385	NYSE	TVE	Mon, Dec 28, 2020	26.05	26.15	25.58	25.79
6384	NYSE	TVE	Thu, Dec 24, 2020	26.08	26.11	26.00	26.09
6383	NYSE	TVE	Wed, Dec 23, 2020	26.08	26.09	26.00	26.05
6382	NYSE	TVE	Tue, Dec 22, 2020	26.19	26.20	26.08	26.12
6381	NYSE	TVE	Mon, Dec 21, 2020	26.18	26.19	26.05	26.18
6380	NYSE	TVE	Fri, Dec 18, 2020	26.23	26.31	26.07	26.16
6379	NYSE	TVE	Thu, Dec 17, 2020	26.68	26.68	26.20	26.29
6378	NYSE	TVE	Wed, Dec 16, 2020	26.47	26.80	26.30	26.57
6377	NYSE	TVE	Tue, Dec 15, 2020	26.48	26.48	26.29	26.41
6376	NYSE	TVE	Mon, Dec 14, 2020	26.31	26.49	26.31	26.46
6375	NYSE	TVE	Fri, Dec 11, 2020	26.44	26.44	26.33	26.41
6374	NYSE	TVE	Thu, Dec 10, 2020	26.45	26.63	26.22	26.37
6373	NYSE	TVE	Wed, Dec 9, 2020	26.21	26.41	26.20	26.32
6372	NYSE	TVE	Tue, Dec 8, 2020	26.42	26.42	26.17	26.27
6371	NYSE	TVE	Mon, Dec 7, 2020	26.40	26.44	26.30	26.40
6370	NYSE	TVE	Fri, Dec 4, 2020	26.48	26.48	26.30	26.45
6369	NYSE	TVE	Thu, Dec 3, 2020	26.24	26.41	26.19	26.41
6368	NYSE	TVE	Wed, Dec 2, 2020	26.17	26.38	26.17	26.36
6367	NYSE	TVE	Tue, Dec 1, 2020	26.29	26.31	26.24	26.31
6366	NYSE	TVE	Mon, Nov 30, 2020	26.15	26.26	26.05	26.26
6365	NYSE	TVE	Fri, Nov 27, 2020	26.18	26.26	26.14	26.26
6364	NYSE	TVE	Wed, Nov 25, 2020	26.14	26.23	26.08	26.15
6363	NYSE	TVE	Tue, Nov 24, 2020	26.28	26.30	26.08	26.26
6362	NYSE	TVE	Mon, Nov 23, 2020	26.13	26.21	26.09	26.20
6361	NYSE	TVE	Fri, Nov 20, 2020	26.14	26.15	26.06	26.14
6360	NYSE	TVE	Thu, Nov 19, 2020	26.07	26.19	26.01	26.19
6359	NYSE	TVE	Wed, Nov 18, 2020	26.11	26.28	26.03	26.06
6358	NYSE	TVE	Tue, Nov 17, 2020	26.10	26.40	26.07	26.22
6357	NYSE	TVE	Mon, Nov 16, 2020	25.98	26.16	25.92	26.16
6356	NYSE	TVE	Fri, Nov 13, 2020	25.98	25.98	25.85	25.98
6355	NYSE	TVE	Thu, Nov 12, 2020	25.96	25.96	25.85	25.94
6354	NYSE	TVE	Wed, Nov 11, 2020	26.06	26.06	25.83	25.89
6353	NYSE	TVE	Tue, Nov 10, 2020	26.11	26.24	25.87	26.05
6352	NYSE	TVE	Mon, Nov 9, 2020	26.10	26.33	26.05	26.25
6351	NYSE	TVE	Fri, Nov 6, 2020	26.07	26.07	25.83	25.83
6350	NYSE	TVE	Thu, Nov 5, 2020	26.06	26.13	25.99	25.99
6349	NYSE	TVE	Wed, Nov 4, 2020	25.99	26.28	25.98	26.05
6348	NYSE	TVE	Tue, Nov 3, 2020	25.88	26.00	25.81	25.91
6347	NYSE	TVE	Mon, Nov 2, 2020	25.88	25.91	25.73	25.76
6346	NYSE	TVE	Fri, Oct 30, 2020	26.00	26.00	25.76	25.79
6345	NYSE	TVE	Thu, Oct 29, 2020	25.89	25.94	25.76	25.91
6344	NYSE	TVE	Wed, Oct 28, 2020	26.00	26.20	25.77	25.72
6343	NYSE	TVE	Tue, Oct 27, 2020	26.02	26.20	26.02	26.07
6342	NYSE	TVE	Mon, Oct 26, 2020	26.40	26.54	26.04	26.08
6341	NYSE	TVE	Fri, Oct 23, 2020	26.11	26.35	26.08	26.35
6340	NYSE	TVE	Thu, Oct 22, 2020	25.97	26.10	25.97	26.09
6339	NYSE	TVE	Wed, Oct 21, 2020	26.20	26.41	25.96	26.01
6338	NYSE	TVE	Tue, Oct 20, 2020	26.19	26.38	26.19	26.38
6337	NYSE	TVE	Mon, Oct 19, 2020	26.38	26.38	26.13	26.17
6336	NYSE	TVE	Fri, Oct 16, 2020	26.34	26.47	26.13	26.28
6335	NYSE	TVE	Thu, Oct 15, 2020	26.23	26.39	26.21	26.39
6334	NYSE	TVE	Wed, Oct 14, 2020	26.54	26.73	26.10	26.21
6333	NYSE	TVE	Tue, Oct 13, 2020	27.00	27.00	26.61	26.80
6332	NYSE	TVE	Mon, Oct 12, 2020	27.22	27.35	27.04	27.04
6331	NYSE	TVE	Fri, Oct 9, 2020	27.39	27.39	27.20	27.22
6330	NYSE	TVE	Thu, Oct 8, 2020	27.20	27.56	27.19	27.34
6329	NYSE	TVE	Wed, Oct 7, 2020	27.20	27.20	26.98	27.09
6328	NYSE	TVE	Tue, Oct 6, 2020	26.98	27.50	26.98	27.41
6327	NYSE	TVE	Mon, Oct 5, 2020	26.55	27.01	26.55	26.98
6326	NYSE	TVE	Fri, Oct 2, 2020	27.77	27.80	27.02	27.26
6325	NYSE	TVE	Thu, Oct 1, 2020	27.90	27.90	27.16	27.54
6324	NYSE	TVE	Wed, Sep 30, 2020	26.72	27.73	26.72	27.53
6323	NYSE	TVE	Tue, Sep 29, 2020	26.87	26.97	26.71	26.97
6322	NYSE	TVE	Mon, Sep 28, 2020	26.50	26.99	26.40	26.89
6321	NYSE	TVE	Fri, Sep 25, 2020	25.85	26.62	25.85	26.55
6320	NYSE	TVE	Thu, Sep 24, 2020	25.73	25.97	25.70	25.97
6319	NYSE	TVE	Wed, Sep 23, 2020	26.65	26.65	25.70	25.77
6318	NYSE	TVE	Tue, Sep 22, 2020	26.10	26.16	25.91	25.91
6317	NYSE	TVE	Mon, Sep 21, 2020	26.17	26.21	25.80	26.01
6316	NYSE	TVE	Fri, Sep 18, 2020	26.19	26.31	26.05	26.20
6315	NYSE	TVE	Thu, Sep 17, 2020	26.38	26.45	26.37	26.45
6314	NYSE	TVE	Wed, Sep 16, 2020	26.52	26.52	26.15	26.33
6313	NYSE	TVE	Tue, Sep 15, 2020	26.39	26.64	26.32	26.49
6312	NYSE	TVE	Mon, Sep 14, 2020	26.39	26.43	26.15	26.24
6311	NYSE	TVE	Fri, Sep 11, 2020	26.22	26.65	26.20	26.38
6310	NYSE	TVE	Thu, Sep 10, 2020	26.21	26.24	26.01	26.08
6309	NYSE	TVE	Wed, Sep 9, 2020	26.02	26.42	25.77	26.02
6308	NYSE	TVE	Tue, Sep 8, 2020	25.81	25.99	25.81	25.89
6307	NYSE	TVE	Fri, Sep 4, 2020	26.00	26.00	25.72	25.91
6306	NYSE	TVE	Thu, Sep 3, 2020	25.95	26.06	25.70	25.95
6305	NYSE	TVE	Wed, Sep 2, 2020	26.21	26.22	25.96	26.04
6304	NYSE	TVE	Tue, Sep 1, 2020	25.99	26.21	25.94	26.21
6303	NYSE	TVE	Mon, Aug 31, 2020	26.40	26.40	25.85	25.85
6302	NYSE	TVE	Fri, Aug 28, 2020	26.50	26.50	26.35	26.40
6301	NYSE	TVE	Thu, Aug 27, 2020	26.40	26.52	26.39	26.52
6300	NYSE	TVE	Wed, Aug 26, 2020	26.42	26.44	26.35	26.40
6299	NYSE	TVE	Tue, Aug 25, 2020	26.42	26.55	26.39	26.55
6298	NYSE	TVE	Mon, Aug 24, 2020	26.51	26.51	26.42	26.50
6297	NYSE	TVE	Fri, Aug 21, 2020	26.51	26.51	26.28	26.46
6296	NYSE	TVE	Thu, Aug 20, 2020	26.50	26.51	26.45	26.51
6295	NYSE	TVE	Wed, Aug 19, 2020	26.20	26.54	26.15	26.54
6294	NYSE	TVE	Tue, Aug 18, 2020	26.10	26.20	26.09	26.20
6293	NYSE	TVE	Mon, Aug 17, 2020	26.03	26.10	25.91	26.10
6292	NYSE	TVE	Fri, Aug 14, 2020	25.98	26.01	25.89	25.96
6291	NYSE	TVE	Thu, Aug 13, 2020	26.00	26.19	25.85	25.87
6290	NYSE	TVE	Wed, Aug 12, 2020	25.87	26.05	25.79	26.05
6289	NYSE	TVE	Tue, Aug 11, 2020	25.79	26.00	25.79	25.88
6288	NYSE	TVE	Mon, Aug 10, 2020	26.05	26.05	25.83	26.00
6287	NYSE	TVE	Fri, Aug 7, 2020	25.74	25.92	25.71	25.92
6286	NYSE	TVE	Thu, Aug 6, 2020	25.82	26.12	25.74	25.84
6285	NYSE	TVE	Wed, Aug 5, 2020	25.89	26.04	25.63	26.00
6284	NYSE	TVE	Tue, Aug 4, 2020	25.85	25.94	25.52	25.77
6283	NYSE	TVE	Mon, Aug 3, 2020	26.15	26.15	25.73	25.75
6282	NYSE	TVE	Fri, Jul 31, 2020	25.77	26.12	25.75	25.89
6281	NYSE	TVE	Thu, Jul 30, 2020	26.01	26.01	25.81	25.88
6280	NYSE	TVE	Wed, Jul 29, 2020	25.79	25.90	25.75	25.75
6279	NYSE	TVE	Tue, Jul 28, 2020	25.70	25.81	25.67	25.77
6278	NYSE	TVE	Mon, Jul 27, 2020	25.67	25.75	25.65	25.72
6277	NYSE	TVE	Fri, Jul 24, 2020	25.57	25.67	25.57	25.63
6276	NYSE	TVE	Thu, Jul 23, 2020	25.56	25.67	25.55	25.67
6275	NYSE	TVE	Wed, Jul 22, 2020	25.60	25.63	25.55	25.60
6274	NYSE	TVE	Tue, Jul 21, 2020	25.63	25.70	25.55	25.68
6273	NYSE	TVE	Mon, Jul 20, 2020	25.50	25.67	25.48	25.67
6272	NYSE	TVE	Fri, Jul 17, 2020	25.54	25.54	25.47	25.47
6271	NYSE	TVE	Thu, Jul 16, 2020	25.45	25.58	25.45	25.46
6270	NYSE	TVE	Wed, Jul 15, 2020	25.45	25.50	25.45	25.49
6269	NYSE	TVE	Tue, Jul 14, 2020	25.45	25.50	25.40	25.45
6268	NYSE	TVE	Mon, Jul 13, 2020	25.57	25.60	25.35	25.50
6267	NYSE	TVE	Fri, Jul 10, 2020	25.53	25.57	25.48	25.57
6266	NYSE	TVE	Thu, Jul 9, 2020	25.48	25.53	25.48	25.53
6265	NYSE	TVE	Wed, Jul 8, 2020	25.50	25.60	25.40	25.46
6264	NYSE	TVE	Tue, Jul 7, 2020	25.56	25.62	25.50	25.60
6263	NYSE	TVE	Mon, Jul 6, 2020	25.99	25.99	25.56	25.62
6262	NYSE	TVE	Thu, Jul 2, 2020	25.65	25.70	25.60	25.63
6261	NYSE	TVE	Wed, Jul 1, 2020	25.81	25.99	25.60	25.65
6260	NYSE	TVE	Tue, Jun 30, 2020	25.46	25.94	25.46	25.94
6259	NYSE	TVE	Mon, Jun 29, 2020	25.50	25.56	25.40	25.47
6258	NYSE	TVE	Fri, Jun 26, 2020	25.53	25.75	25.50	25.50
6257	NYSE	TVE	Thu, Jun 25, 2020	25.57	25.71	25.51	25.55
6256	NYSE	TVE	Wed, Jun 24, 2020	25.66	25.82	25.51	25.51
6255	NYSE	TVE	Tue, Jun 23, 2020	25.60	25.76	25.48	25.66
6254	NYSE	TVE	Mon, Jun 22, 2020	25.45	25.70	25.44	25.70
6253	NYSE	TVE	Fri, Jun 19, 2020	25.65	25.65	25.42	25.43
6252	NYSE	TVE	Thu, Jun 18, 2020	25.50	25.60	25.45	25.57
6251	NYSE	TVE	Wed, Jun 17, 2020	25.50	25.60	25.50	25.52
6250	NYSE	TVE	Tue, Jun 16, 2020	25.77	26.11	25.40	25.40
6249	NYSE	TVE	Mon, Jun 15, 2020	25.50	25.75	25.36	25.36
6248	NYSE	TVE	Fri, Jun 12, 2020	25.77	25.78	25.50	25.57
6247	NYSE	TVE	Thu, Jun 11, 2020	25.97	25.97	25.52	25.52
6246	NYSE	TVE	Wed, Jun 10, 2020	25.98	26.05	25.85	25.99
6245	NYSE	TVE	Tue, Jun 9, 2020	26.00	26.06	25.92	25.93
6244	NYSE	TVE	Mon, Jun 8, 2020	25.96	25.96	25.74	25.96
6243	NYSE	TVE	Fri, Jun 5, 2020	25.78	26.08	25.74	26.06
6242	NYSE	TVE	Thu, Jun 4, 2020	25.93	26.10	25.71	25.71
6241	NYSE	TVE	Wed, Jun 3, 2020	25.81	26.20	25.81	26.14
6240	NYSE	TVE	Tue, Jun 2, 2020	26.18	26.20	25.80	25.82
6239	NYSE	TVE	Mon, Jun 1, 2020	26.18	26.33	25.95	26.12
6238	NYSE	TVE	Fri, May 29, 2020	25.40	26.50	25.30	26.25
6237	NYSE	TVE	Thu, May 28, 2020	25.21	25.40	25.21	25.40
6236	NYSE	TVE	Wed, May 27, 2020	25.13	25.32	25.10	25.30
6235	NYSE	TVE	Tue, May 26, 2020	25.29	25.29	25.12	25.18
6234	NYSE	TVE	Fri, May 22, 2020	25.24	25.25	25.13	25.25
6233	NYSE	TVE	Thu, May 21, 2020	25.27	25.27	25.14	25.15
6232	NYSE	TVE	Wed, May 20, 2020	25.13	25.24	25.13	25.13
6231	NYSE	TVE	Tue, May 19, 2020	25.39	25.39	25.12	25.13
6230	NYSE	TVE	Mon, May 18, 2020	25.50	25.50	25.19	25.20
6229	NYSE	TVE	Fri, May 15, 2020	25.17	25.25	25.17	25.18
6228	NYSE	TVE	Thu, May 14, 2020	25.16	25.25	25.16	25.20
6227	NYSE	TVE	Wed, May 13, 2020	25.25	25.40	25.17	25.25
6226	NYSE	TVE	Tue, May 12, 2020	25.25	25.42	25.15	25.25
6225	NYSE	TVE	Mon, May 11, 2020	25.50	25.50	25.21	25.21
6224	NYSE	TVE	Fri, May 8, 2020	25.15	25.29	25.15	25.24
6223	NYSE	TVE	Thu, May 7, 2020	25.25	25.27	25.20	25.20
6222	NYSE	TVE	Wed, May 6, 2020	25.50	25.50	25.20	25.20
6221	NYSE	TVE	Tue, May 5, 2020	25.25	25.37	25.25	25.35
6220	NYSE	TVE	Mon, May 4, 2020	25.50	25.50	25.14	25.35
6219	NYSE	TVE	Fri, May 1, 2020	25.16	25.50	25.16	25.33
6218	NYSE	TVE	Thu, Apr 30, 2020	25.30	25.50	25.09	25.35
6217	NYSE	TVE	Wed, Apr 29, 2020	25.46	25.46	25.46	25.46
6216	NYSE	TVE	Tue, Apr 28, 2020	25.50	25.71	25.50	25.35
6215	NYSE	TVE	Mon, Apr 27, 2020	25.31	25.58	25.31	25.54
6214	NYSE	TVE	Fri, Apr 24, 2020	25.54	25.54	25.33	25.38
6213	NYSE	TVE	Thu, Apr 23, 2020	25.48	25.54	25.32	25.37
6212	NYSE	TVE	Wed, Apr 22, 2020	25.14	25.53	25.11	25.27
6211	NYSE	TVE	Tue, Apr 21, 2020	25.10	25.20	25.10	25.20
6210	NYSE	TVE	Mon, Apr 20, 2020	25.11	25.18	25.10	25.13
6209	NYSE	TVE	Fri, Apr 17, 2020	25.12	25.20	25.09	25.14
6208	NYSE	TVE	Thu, Apr 16, 2020	25.05	25.19	25.05	25.18
6207	NYSE	TVE	Wed, Apr 15, 2020	25.05	25.10	25.01	25.08
6206	NYSE	TVE	Tue, Apr 14, 2020	25.05	25.11	25.00	25.04
6205	NYSE	TVE	Mon, Apr 13, 2020	25.03	25.10	25.00	25.05
6204	NYSE	TVE	Thu, Apr 9, 2020	25.01	25.15	25.00	25.04
6203	NYSE	TVE	Wed, Apr 8, 2020	25.01	25.07	24.95	25.00
6202	NYSE	TVE	Tue, Apr 7, 2020	25.15	25.15	25.01	25.11
6201	NYSE	TVE	Mon, Apr 6, 2020	25.15	25.17	24.94	25.03
6200	NYSE	TVE	Fri, Apr 3, 2020	25.01	25.15	24.96	25.15
6199	NYSE	TVE	Thu, Apr 2, 2020	25.15	25.15	24.96	25.15
6198	NYSE	TVE	Wed, Apr 1, 2020	24.90	25.20	24.90	25.13
6197	NYSE	TVE	Tue, Mar 31, 2020	25.10	25.20	24.91	24.91
6196	NYSE	TVE	Mon, Mar 30, 2020	24.95	25.01	24.90	24.92
6195	NYSE	TVE	Fri, Mar 27, 2020	25.00	25.00	24.85	24.88
6194	NYSE	TVE	Thu, Mar 26, 2020	25.14	25.14	24.89	24.95
6193	NYSE	TVE	Wed, Mar 25, 2020	24.82	25.10	24.78	25.02
6192	NYSE	TVE	Tue, Mar 24, 2020	24.47	25.00	24.47	24.81
6191	NYSE	TVE	Mon, Mar 23, 2020	24.52	24.72	24.20	24.65
6190	NYSE	TVE	Fri, Mar 20, 2020	24.32	25.00	24.05	24.40
6189	NYSE	TVE	Thu, Mar 19, 2020	23.95	24.87	23.15	24.58
6188	NYSE	TVE	Wed, Mar 18, 2020	24.80	24.86	23.66	24.30
6187	NYSE	TVE	Tue, Mar 17, 2020	24.86	25.08	24.86	24.98
6186	NYSE	TVE	Mon, Mar 16, 2020	24.95	25.04	24.83	24.92
6185	NYSE	TVE	Fri, Mar 13, 2020	25.15	25.25	25.01	25.08
6184	NYSE	TVE	Thu, Mar 12, 2020	25.35	25.52	25.00	25.00
6183	NYSE	TVE	Wed, Mar 11, 2020	25.43	25.58	25.35	25.51
6182	NYSE	TVE	Tue, Mar 10, 2020	25.98	25.98	25.15	25.35
6181	NYSE	TVE	Mon, Mar 9, 2020	25.40	25.99	25.09	25.99
6180	NYSE	TVE	Fri, Mar 6, 2020	25.60	25.61	25.51	25.55
6179	NYSE	TVE	Thu, Mar 5, 2020	25.60	25.76	25.55	25.58
6178	NYSE	TVE	Wed, Mar 4, 2020	26.34	26.34	25.61	25.61
6177	NYSE	TVE	Tue, Mar 3, 2020	25.75	25.75	25.45	25.53
6176	NYSE	TVE	Mon, Mar 2, 2020	25.66	25.99	25.52	25.71
6175	NYSE	TVE	Fri, Feb 28, 2020	26.13	26.13	25.48	25.77
6174	NYSE	TVE	Thu, Feb 27, 2020	26.16	26.16	25.75	25.75
6173	NYSE	TVE	Wed, Feb 26, 2020	26.75	26.75	25.79	26.11
6172	NYSE	TVE	Tue, Feb 25, 2020	26.30	26.30	25.71	25.72
6171	NYSE	TVE	Mon, Feb 24, 2020	25.76	26.50	25.60	26.50
6170	NYSE	TVE	Fri, Feb 21, 2020	26.00	26.06	25.70	25.75
6169	NYSE	TVE	Thu, Feb 20, 2020	26.10	26.10	26.00	26.00
6168	NYSE	TVE	Wed, Feb 19, 2020	26.01	26.08	26.00	26.07
6167	NYSE	TVE	Tue, Feb 18, 2020	26.05	26.10	26.00	26.08
6166	NYSE	TVE	Fri, Feb 14, 2020	26.07	26.10	25.95	25.99
6165	NYSE	TVE	Thu, Feb 13, 2020	26.07	26.10	26.02	26.06
6164	NYSE	TVE	Wed, Feb 12, 2020	25.97	26.08	25.97	26.04
6163	NYSE	TVE	Tue, Feb 11, 2020	25.85	26.10	25.85	25.99
6162	NYSE	TVE	Mon, Feb 10, 2020	25.93	26.00	25.85	25.92
6161	NYSE	TVE	Fri, Feb 7, 2020	25.82	25.99	25.78	25.95
6160	NYSE	TVE	Thu, Feb 6, 2020	25.78	25.90	25.78	25.89
6159	NYSE	TVE	Wed, Feb 5, 2020	25.88	26.04	25.82	25.84
6158	NYSE	TVE	Tue, Feb 4, 2020	26.00	26.00	25.83	25.88
6157	NYSE	TVE	Mon, Feb 3, 2020	25.80	26.10	25.80	26.03
6156	NYSE	TVE	Fri, Jan 31, 2020	25.81	25.94	25.73	25.94
6155	NYSE	TVE	Thu, Jan 30, 2020	25.80	25.88	25.80	25.82
6154	NYSE	TVE	Wed, Jan 29, 2020	26.01	26.01	25.83	25.64
6153	NYSE	TVE	Tue, Jan 28, 2020	25.87	25.93	25.87	25.90
6152	NYSE	TVE	Mon, Jan 27, 2020	25.79	26.00	25.79	26.00
6151	NYSE	TVE	Fri, Jan 24, 2020	25.80	25.88	25.77	25.79
6150	NYSE	TVE	Thu, Jan 23, 2020	25.78	25.90	25.78	25.85
6149	NYSE	TVE	Wed, Jan 22, 2020	25.82	25.84	25.77	25.81
6148	NYSE	TVE	Tue, Jan 21, 2020	25.79	25.88	25.76	25.81
6147	NYSE	TVE	Fri, Jan 17, 2020	25.97	25.97	25.75	25.89
6146	NYSE	TVE	Thu, Jan 16, 2020	25.86	25.97	25.84	25.86
6145	NYSE	TVE	Wed, Jan 15, 2020	25.76	25.92	25.74	25.82
6144	NYSE	TVE	Tue, Jan 14, 2020	25.81	25.94	25.75	25.75
6143	NYSE	TVE	Mon, Jan 13, 2020	25.73	25.91	25.73	25.82
6142	NYSE	TVE	Fri, Jan 10, 2020	25.71	25.90	25.67	25.70
6141	NYSE	TVE	Thu, Jan 9, 2020	25.78	25.92	25.75	25.76
6140	NYSE	TVE	Wed, Jan 8, 2020	25.97	25.97	25.78	25.87
6139	NYSE	TVE	Tue, Jan 7, 2020	25.78	26.00	25.72	25.97
6138	NYSE	TVE	Mon, Jan 6, 2020	25.70	26.19	25.70	25.82
6137	NYSE	TVE	Fri, Jan 3, 2020	25.54	25.70	25.51	25.70
6136	NYSE	TVE	Thu, Jan 2, 2020	25.45	25.68	25.45	25.66
6135	NYSE	TVE	Tue, Dec 31, 2019	25.50	25.59	25.45	25.45
6134	NYSE	TVE	Mon, Dec 30, 2019	25.59	25.60	25.47	25.48
6133	NYSE	TVE	Fri, Dec 27, 2019	25.65	25.65	25.50	25.53
6132	NYSE	TVE	Thu, Dec 26, 2019	25.54	25.66	25.50	25.58
6131	NYSE	TVE	Tue, Dec 24, 2019	25.53	25.66	25.52	25.56
6130	NYSE	TVE	Mon, Dec 23, 2019	25.71	25.71	25.56	25.56
6129	NYSE	TVE	Fri, Dec 20, 2019	25.75	25.75	25.55	25.66
6128	NYSE	TVE	Thu, Dec 19, 2019	25.57	25.75	25.57	25.67
6127	NYSE	TVE	Wed, Dec 18, 2019	25.79	25.80	25.60	25.60
6126	NYSE	TVE	Tue, Dec 17, 2019	25.70	25.79	25.64	25.70
6125	NYSE	TVE	Mon, Dec 16, 2019	25.85	25.85	25.55	25.69
6124	NYSE	TVE	Fri, Dec 13, 2019	25.57	25.78	25.53	25.62
6123	NYSE	TVE	Thu, Dec 12, 2019	25.83	25.83	25.60	25.82
6122	NYSE	TVE	Wed, Dec 11, 2019	25.47	25.70	25.47	25.70
6121	NYSE	TVE	Tue, Dec 10, 2019	25.62	25.62	25.47	25.54
6120	NYSE	TVE	Mon, Dec 9, 2019	25.62	25.62	25.52	25.55
6119	NYSE	TVE	Fri, Dec 6, 2019	25.55	25.55	25.45	25.49
6118	NYSE	TVE	Thu, Dec 5, 2019	25.55	25.55	25.40	25.50
6117	NYSE	TVE	Wed, Dec 4, 2019	25.46	25.54	25.44	25.49
6116	NYSE	TVE	Tue, Dec 3, 2019	25.40	25.54	25.40	25.50
6115	NYSE	TVE	Mon, Dec 2, 2019	25.25	25.58	25.25	25.54
6114	NYSE	TVE	Fri, Nov 29, 2019	25.45	25.54	25.42	25.42
6113	NYSE	TVE	Wed, Nov 27, 2019	25.48	25.48	25.45	25.46
6112	NYSE	TVE	Tue, Nov 26, 2019	25.47	25.57	25.36	25.47
6111	NYSE	TVE	Mon, Nov 25, 2019	25.49	25.66	25.46	25.58
6110	NYSE	TVE	Fri, Nov 22, 2019	25.68	25.68	25.47	25.47
6109	NYSE	TVE	Thu, Nov 21, 2019	25.46	25.67	25.40	25.50
6108	NYSE	TVE	Wed, Nov 20, 2019	25.55	25.55	25.48	25.51
6107	NYSE	TVE	Tue, Nov 19, 2019	25.56	25.56	25.45	25.45
6106	NYSE	TVE	Mon, Nov 18, 2019	25.55	25.55	25.39	25.44
6105	NYSE	TVE	Fri, Nov 15, 2019	25.53	25.59	25.42	25.48
6104	NYSE	TVE	Thu, Nov 14, 2019	25.41	25.57	25.40	25.43
6103	NYSE	TVE	Wed, Nov 13, 2019	25.40	25.48	25.40	25.46
6102	NYSE	TVE	Tue, Nov 12, 2019	25.37	25.50	25.36	25.42
6101	NYSE	TVE	Mon, Nov 11, 2019	25.31	25.49	25.31	25.44
6100	NYSE	TVE	Fri, Nov 8, 2019	25.34	25.51	25.34	25.44
6099	NYSE	TVE	Thu, Nov 7, 2019	25.49	25.49	25.32	25.44
6098	NYSE	TVE	Wed, Nov 6, 2019	25.29	25.49	25.29	25.42
6097	NYSE	TVE	Tue, Nov 5, 2019	25.31	25.43	25.31	25.36
6096	NYSE	TVE	Mon, Nov 4, 2019	25.38	25.44	25.28	25.44
6095	NYSE	TVE	Fri, Nov 1, 2019	25.32	25.40	25.24	25.32
6094	NYSE	TVE	Thu, Oct 31, 2019	25.37	25.49	25.21	25.21
6093	NYSE	TVE	Wed, Oct 30, 2019	25.60	25.65	25.39	25.48
6092	NYSE	TVE	Tue, Oct 29, 2019	25.73	25.84	25.64	25.49
6091	NYSE	TVE	Mon, Oct 28, 2019	25.60	25.66	25.60	25.64
6090	NYSE	TVE	Fri, Oct 25, 2019	25.89	25.89	25.56	25.58
6089	NYSE	TVE	Thu, Oct 24, 2019	25.60	25.80	25.60	25.60
6088	NYSE	TVE	Wed, Oct 23, 2019	25.56	25.67	25.55	25.58
6087	NYSE	TVE	Tue, Oct 22, 2019	25.56	25.64	25.56	25.57
6086	NYSE	TVE	Mon, Oct 21, 2019	25.58	25.82	25.54	25.56
6085	NYSE	TVE	Fri, Oct 18, 2019	25.61	25.81	25.54	25.54
6084	NYSE	TVE	Thu, Oct 17, 2019	25.77	25.81	25.61	25.71
6083	NYSE	TVE	Wed, Oct 16, 2019	25.80	25.94	25.55	25.67
6082	NYSE	TVE	Tue, Oct 15, 2019	25.79	25.84	25.75	25.82
6081	NYSE	TVE	Mon, Oct 14, 2019	25.65	25.74	25.55	25.71
6080	NYSE	TVE	Fri, Oct 11, 2019	25.66	25.66	25.46	25.54
6079	NYSE	TVE	Thu, Oct 10, 2019	25.50	25.59	25.40	25.59
6078	NYSE	TVE	Wed, Oct 9, 2019	25.44	25.53	25.40	25.40
6077	NYSE	TVE	Tue, Oct 8, 2019	25.29	25.44	25.22	25.40
6076	NYSE	TVE	Mon, Oct 7, 2019	25.27	25.33	25.19	25.27
6075	NYSE	TVE	Fri, Oct 4, 2019	25.20	25.35	25.20	25.33
6074	NYSE	TVE	Thu, Oct 3, 2019	25.20	25.25	25.15	25.19
6073	NYSE	TVE	Wed, Oct 2, 2019	25.15	25.18	25.02	25.15
6072	NYSE	TVE	Tue, Oct 1, 2019	25.25	25.25	25.16	25.16
6071	NYSE	TVE	Mon, Sep 30, 2019	25.27	25.37	25.11	25.11
6070	NYSE	TVE	Fri, Sep 27, 2019	25.44	25.44	25.24	25.24
6069	NYSE	TVE	Thu, Sep 26, 2019	25.33	25.57	25.33	25.42
6068	NYSE	TVE	Wed, Sep 25, 2019	25.34	25.45	25.32	25.32
6067	NYSE	TVE	Tue, Sep 24, 2019	25.48	25.48	25.30	25.42
6066	NYSE	TVE	Mon, Sep 23, 2019	25.62	25.70	25.37	25.44
6065	NYSE	TVE	Fri, Sep 20, 2019	25.47	25.59	25.46	25.59
6064	NYSE	TVE	Thu, Sep 19, 2019	25.42	25.59	25.42	25.45
6063	NYSE	TVE	Wed, Sep 18, 2019	25.52	25.60	25.40	25.45
6062	NYSE	TVE	Tue, Sep 17, 2019	25.60	25.86	25.34	25.52
6061	NYSE	TVE	Mon, Sep 16, 2019	25.32	25.46	25.32	25.39
6060	NYSE	TVE	Fri, Sep 13, 2019	25.71	25.71	25.29	25.37
6059	NYSE	TVE	Thu, Sep 12, 2019	25.73	25.83	25.63	25.63
6058	NYSE	TVE	Wed, Sep 11, 2019	25.82	25.82	25.63	25.63
6057	NYSE	TVE	Tue, Sep 10, 2019	25.79	25.79	25.60	25.63
6056	NYSE	TVE	Mon, Sep 9, 2019	25.80	25.92	25.57	25.63
6055	NYSE	TVE	Fri, Sep 6, 2019	25.86	25.98	25.80	25.80
6054	NYSE	TVE	Thu, Sep 5, 2019	25.82	25.96	25.79	25.86
6053	NYSE	TVE	Wed, Sep 4, 2019	25.65	25.93	25.65	25.92
6052	NYSE	TVE	Tue, Sep 3, 2019	25.76	25.76	25.63	25.75
6051	NYSE	TVE	Fri, Aug 30, 2019	25.74	25.74	25.62	25.62
6050	NYSE	TVE	Thu, Aug 29, 2019	25.88	25.88	25.67	25.72
6049	NYSE	TVE	Wed, Aug 28, 2019	25.98	25.98	25.76	25.88
6048	NYSE	TVE	Tue, Aug 27, 2019	25.83	26.03	25.83	25.86
6047	NYSE	TVE	Mon, Aug 26, 2019	26.09	26.11	25.65	25.82
6046	NYSE	TVE	Fri, Aug 23, 2019	26.20	26.20	26.05	26.05
6045	NYSE	TVE	Thu, Aug 22, 2019	26.70	26.70	25.88	26.21
6044	NYSE	TVE	Wed, Aug 21, 2019	26.16	26.67	26.16	26.52
6043	NYSE	TVE	Tue, Aug 20, 2019	26.22	26.65	25.66	26.34
6042	NYSE	TVE	Mon, Aug 19, 2019	26.29	26.37	26.17	26.23
6041	NYSE	TVE	Fri, Aug 16, 2019	26.36	26.48	26.11	26.18
6040	NYSE	TVE	Thu, Aug 15, 2019	26.00	26.41	25.83	26.23
6039	NYSE	TVE	Wed, Aug 14, 2019	25.88	26.07	25.86	26.00
6038	NYSE	TVE	Tue, Aug 13, 2019	25.65	26.00	25.55	25.68
6037	NYSE	TVE	Mon, Aug 12, 2019	25.51	25.70	25.50	25.50
6036	NYSE	TVE	Fri, Aug 9, 2019	25.80	25.80	25.55	25.57
6035	NYSE	TVE	Thu, Aug 8, 2019	25.70	25.84	25.59	25.59
6034	NYSE	TVE	Wed, Aug 7, 2019	25.46	25.83	25.46	25.77
6033	NYSE	TVE	Tue, Aug 6, 2019	25.62	25.70	25.50	25.63
6032	NYSE	TVE	Mon, Aug 5, 2019	25.56	25.60	25.41	25.60
6031	NYSE	TVE	Fri, Aug 2, 2019	25.53	25.60	25.48	25.59
6030	NYSE	TVE	Thu, Aug 1, 2019	25.43	25.65	25.36	25.54
6029	NYSE	TVE	Wed, Jul 31, 2019	25.65	25.65	25.39	25.39
6028	NYSE	TVE	Tue, Jul 30, 2019	25.66	25.66	25.40	25.51
6027	NYSE	TVE	Mon, Jul 29, 2019	25.59	25.70	25.50	25.49
6026	NYSE	TVE	Fri, Jul 26, 2019	25.52	25.60	25.52	25.60
6025	NYSE	TVE	Thu, Jul 25, 2019	25.52	25.55	25.48	25.54
6024	NYSE	TVE	Wed, Jul 24, 2019	25.46	25.53	25.46	25.52
6023	NYSE	TVE	Tue, Jul 23, 2019	25.50	25.53	25.42	25.47
6022	NYSE	TVE	Mon, Jul 22, 2019	25.39	25.53	25.39	25.42
6021	NYSE	TVE	Fri, Jul 19, 2019	25.58	25.58	25.40	25.40
6020	NYSE	TVE	Thu, Jul 18, 2019	25.36	25.53	25.36	25.45
6019	NYSE	TVE	Wed, Jul 17, 2019	25.35	25.52	25.35	25.40
6018	NYSE	TVE	Tue, Jul 16, 2019	25.45	25.49	25.35	25.35
6017	NYSE	TVE	Mon, Jul 15, 2019	25.25	25.49	25.22	25.49
6016	NYSE	TVE	Fri, Jul 12, 2019	25.19	25.24	25.16	25.23
6015	NYSE	TVE	Thu, Jul 11, 2019	25.20	25.22	25.11	25.18
6014	NYSE	TVE	Wed, Jul 10, 2019	25.28	25.28	25.19	25.20
6013	NYSE	TVE	Tue, Jul 9, 2019	25.18	25.21	25.17	25.21
6012	NYSE	TVE	Mon, Jul 8, 2019	25.21	25.23	25.20	25.20
6011	NYSE	TVE	Fri, Jul 5, 2019	25.25	25.25	25.15	25.15
6010	NYSE	TVE	Wed, Jul 3, 2019	25.31	25.34	25.25	25.25
6009	NYSE	TVE	Tue, Jul 2, 2019	25.28	25.36	25.28	25.32
6008	NYSE	TVE	Mon, Jul 1, 2019	25.15	25.29	25.13	25.25
6007	NYSE	TVE	Fri, Jun 28, 2019	25.40	25.40	25.10	25.10
6006	NYSE	TVE	Thu, Jun 27, 2019	25.43	25.45	25.18	25.21
6005	NYSE	TVE	Wed, Jun 26, 2019	25.34	25.46	25.30	25.31
6004	NYSE	TVE	Tue, Jun 25, 2019	25.27	25.52	25.22	25.37
6003	NYSE	TVE	Mon, Jun 24, 2019	25.30	25.39	25.18	25.27
6002	NYSE	TVE	Fri, Jun 21, 2019	25.43	25.43	25.26	25.34
6001	NYSE	TVE	Thu, Jun 20, 2019	25.35	25.53	25.34	25.35
6000	NYSE	TVE	Wed, Jun 19, 2019	25.52	25.53	25.17	25.48
5999	NYSE	TVE	Tue, Jun 18, 2019	25.35	25.52	25.35	25.42
5998	NYSE	TVE	Mon, Jun 17, 2019	25.22	25.44	25.18	25.36
5997	NYSE	TVE	Fri, Jun 14, 2019	25.16	25.34	25.16	25.18
5996	NYSE	TVE	Thu, Jun 13, 2019	25.18	25.23	25.15	25.16
5995	NYSE	TVE	Wed, Jun 12, 2019	25.19	25.21	25.15	25.17
5994	NYSE	TVE	Tue, Jun 11, 2019	25.38	25.49	25.15	25.18
5993	NYSE	TVE	Mon, Jun 10, 2019	25.45	25.61	25.35	25.35
5992	NYSE	TVE	Fri, Jun 7, 2019	25.43	25.48	25.22	25.33
5991	NYSE	TVE	Thu, Jun 6, 2019	25.26	25.59	25.23	25.29
5990	NYSE	TVE	Wed, Jun 5, 2019	25.16	25.19	25.14	25.19
5989	NYSE	TVE	Tue, Jun 4, 2019	25.01	25.19	25.01	25.17
5988	NYSE	TVE	Mon, Jun 3, 2019	24.89	25.00	24.73	25.00
5987	NYSE	TVE	Fri, May 31, 2019	25.12	25.19	24.80	24.81
5986	NYSE	TVE	Thu, May 30, 2019	25.12	25.20	25.11	25.15
5985	NYSE	TVE	Wed, May 29, 2019	25.12	25.19	25.11	25.14
5984	NYSE	TVE	Tue, May 28, 2019	25.12	25.17	25.11	25.12
5983	NYSE	TVE	Fri, May 24, 2019	25.14	25.22	25.11	25.11
5982	NYSE	TVE	Thu, May 23, 2019	25.15	25.21	25.11	25.12
5981	NYSE	TVE	Wed, May 22, 2019	25.17	25.22	25.15	25.16
5980	NYSE	TVE	Tue, May 21, 2019	25.18	25.25	25.15	25.15
5979	NYSE	TVE	Mon, May 20, 2019	25.19	25.24	25.13	25.17
5978	NYSE	TVE	Fri, May 17, 2019	25.16	25.25	25.16	25.20
5977	NYSE	TVE	Thu, May 16, 2019	25.14	25.24	25.14	25.23
5976	NYSE	TVE	Wed, May 15, 2019	25.22	25.26	25.12	25.13
5975	NYSE	TVE	Tue, May 14, 2019	25.13	25.24	25.10	25.14
5974	NYSE	TVE	Mon, May 13, 2019	25.15	25.40	25.14	25.19
5973	NYSE	TVE	Fri, May 10, 2019	25.18	25.27	25.18	25.25
5972	NYSE	TVE	Thu, May 9, 2019	25.34	25.40	25.17	25.24
5971	NYSE	TVE	Wed, May 8, 2019	25.43	25.69	25.22	25.22
5970	NYSE	TVE	Tue, May 7, 2019	25.35	25.43	25.35	25.41
5969	NYSE	TVE	Mon, May 6, 2019	25.14	25.45	25.12	25.44
5968	NYSE	TVE	Fri, May 3, 2019	25.34	25.45	25.15	25.28
5967	NYSE	TVE	Thu, May 2, 2019	25.27	25.34	25.18	25.20
5966	NYSE	TVE	Wed, May 1, 2019	25.25	25.33	25.11	25.13
5965	NYSE	TVE	Tue, Apr 30, 2019	25.25	25.37	25.11	25.37
5964	NYSE	TVE	Mon, Apr 29, 2019	25.41	25.41	25.14	25.17
5963	NYSE	TVE	Fri, Apr 26, 2019	25.55	25.57	25.34	25.19
5962	NYSE	TVE	Thu, Apr 25, 2019	25.71	25.71	25.54	25.55
5961	NYSE	TVE	Wed, Apr 24, 2019	25.57	25.64	25.55	25.60
5960	NYSE	TVE	Tue, Apr 23, 2019	25.66	25.72	25.55	25.58
5959	NYSE	TVE	Mon, Apr 22, 2019	25.56	25.70	25.43	25.58
5958	NYSE	TVE	Thu, Apr 18, 2019	25.37	25.46	25.32	25.37
5957	NYSE	TVE	Wed, Apr 17, 2019	25.60	25.66	25.41	25.41
5956	NYSE	TVE	Tue, Apr 16, 2019	25.56	25.62	25.50	25.50
5955	NYSE	TVE	Mon, Apr 15, 2019	25.53	25.60	25.51	25.51
5954	NYSE	TVE	Fri, Apr 12, 2019	25.70	25.70	25.51	25.51
5953	NYSE	TVE	Thu, Apr 11, 2019	25.56	25.68	25.56	25.57
5952	NYSE	TVE	Wed, Apr 10, 2019	25.50	25.69	25.50	25.56
5951	NYSE	TVE	Tue, Apr 9, 2019	25.83	25.83	25.51	25.62
5950	NYSE	TVE	Mon, Apr 8, 2019	25.78	26.00	25.68	25.68
5949	NYSE	TVE	Fri, Apr 5, 2019	26.03	26.05	25.86	25.86
5948	NYSE	TVE	Thu, Apr 4, 2019	26.06	26.06	25.68	26.01
5947	NYSE	TVE	Wed, Apr 3, 2019	25.81	26.28	25.78	26.06
5946	NYSE	TVE	Tue, Apr 2, 2019	25.66	25.83	25.60	25.83
5945	NYSE	TVE	Mon, Apr 1, 2019	25.40	25.68	25.38	25.66
5944	NYSE	TVE	Fri, Mar 29, 2019	25.60	25.69	25.43	25.43
5943	NYSE	TVE	Thu, Mar 28, 2019	25.60	25.65	25.51	25.51
5942	NYSE	TVE	Wed, Mar 27, 2019	25.52	25.69	25.52	25.60
5941	NYSE	TVE	Tue, Mar 26, 2019	25.63	25.63	25.58	25.59
5940	NYSE	TVE	Mon, Mar 25, 2019	25.70	25.73	25.60	25.60
5939	NYSE	TVE	Fri, Mar 22, 2019	25.70	25.76	25.70	25.73
5938	NYSE	TVE	Thu, Mar 21, 2019	25.74	25.80	25.70	25.73
5937	NYSE	TVE	Wed, Mar 20, 2019	25.70	25.73	25.70	25.70
5936	NYSE	TVE	Tue, Mar 19, 2019	25.70	25.74	25.70	25.70
5935	NYSE	TVE	Mon, Mar 18, 2019	25.65	25.74	25.60	25.69
5934	NYSE	TVE	Fri, Mar 15, 2019	25.53	25.74	25.53	25.62
5933	NYSE	TVE	Thu, Mar 14, 2019	25.74	25.74	25.56	25.58
5932	NYSE	TVE	Wed, Mar 13, 2019	25.63	25.65	25.55	25.55
5931	NYSE	TVE	Tue, Mar 12, 2019	25.61	25.61	25.56	25.59
5930	NYSE	TVE	Mon, Mar 11, 2019	25.55	25.69	25.52	25.58
5929	NYSE	TVE	Fri, Mar 8, 2019	25.48	25.56	25.48	25.52
5928	NYSE	TVE	Thu, Mar 7, 2019	25.50	25.69	25.50	25.56
5927	NYSE	TVE	Wed, Mar 6, 2019	25.54	25.71	25.54	25.64
5926	NYSE	TVE	Tue, Mar 5, 2019	25.75	25.75	25.56	25.56
5925	NYSE	TVE	Mon, Mar 4, 2019	25.63	25.80	25.55	25.62
5924	NYSE	TVE	Fri, Mar 1, 2019	25.60	25.68	25.60	25.65
5923	NYSE	TVE	Thu, Feb 28, 2019	25.65	25.75	25.62	25.75
5922	NYSE	TVE	Wed, Feb 27, 2019	25.63	25.75	25.60	25.68
5921	NYSE	TVE	Tue, Feb 26, 2019	25.60	25.68	25.60	25.63
5920	NYSE	TVE	Mon, Feb 25, 2019	25.61	25.75	25.60	25.60
5919	NYSE	TVE	Fri, Feb 22, 2019	25.50	25.65	25.50	25.64
5918	NYSE	TVE	Thu, Feb 21, 2019	25.90	25.90	25.47	25.50
5917	NYSE	TVE	Wed, Feb 20, 2019	25.40	25.64	25.40	25.51
5916	NYSE	TVE	Tue, Feb 19, 2019	25.68	25.75	25.35	25.49
5915	NYSE	TVE	Fri, Feb 15, 2019	25.73	25.80	25.72	25.80
5914	NYSE	TVE	Thu, Feb 14, 2019	25.98	25.98	25.66	25.70
5913	NYSE	TVE	Wed, Feb 13, 2019	25.92	26.00	25.76	26.00
5912	NYSE	TVE	Tue, Feb 12, 2019	26.00	26.09	25.65	25.98
5911	NYSE	TVE	Mon, Feb 11, 2019	25.46	26.35	25.44	26.00
5910	NYSE	TVE	Fri, Feb 8, 2019	25.18	25.80	25.14	25.80
5909	NYSE	TVE	Thu, Feb 7, 2019	25.71	25.81	25.13	25.35
5908	NYSE	TVE	Wed, Feb 6, 2019	25.62	25.82	25.53	25.82
5907	NYSE	TVE	Tue, Feb 5, 2019	25.46	25.89	25.46	25.80
5906	NYSE	TVE	Mon, Feb 4, 2019	25.55	25.59	25.44	25.48
5905	NYSE	TVE	Fri, Feb 1, 2019	25.66	25.67	25.15	25.55
5904	NYSE	TVE	Thu, Jan 31, 2019	25.13	25.99	24.89	25.99
5903	NYSE	TVE	Wed, Jan 30, 2019	25.03	25.17	24.65	25.09
5902	NYSE	TVE	Tue, Jan 29, 2019	25.21	25.21	25.04	24.93
5901	NYSE	TVE	Mon, Jan 28, 2019	25.18	25.37	24.99	25.01
5900	NYSE	TVE	Fri, Jan 25, 2019	24.80	25.20	24.70	25.20
5899	NYSE	TVE	Thu, Jan 24, 2019	24.90	25.09	24.71	24.80
5898	NYSE	TVE	Wed, Jan 23, 2019	24.89	25.47	24.71	25.10
5897	NYSE	TVE	Tue, Jan 22, 2019	24.58	24.90	24.38	24.90
5896	NYSE	TVE	Fri, Jan 18, 2019	24.80	24.90	24.62	24.90
5895	NYSE	TVE	Thu, Jan 17, 2019	24.94	24.94	24.74	24.94
5894	NYSE	TVE	Wed, Jan 16, 2019	24.56	24.97	24.56	24.90
5893	NYSE	TVE	Tue, Jan 15, 2019	24.41	24.78	24.41	24.70
5892	NYSE	TVE	Mon, Jan 14, 2019	24.47	24.52	24.36	24.52
5891	NYSE	TVE	Fri, Jan 11, 2019	24.37	24.55	24.32	24.53
5890	NYSE	TVE	Thu, Jan 10, 2019	24.57	24.57	24.23	24.55
5889	NYSE	TVE	Wed, Jan 9, 2019	24.34	24.59	24.34	24.57
5888	NYSE	TVE	Tue, Jan 8, 2019	24.46	24.65	24.34	24.34
5887	NYSE	TVE	Mon, Jan 7, 2019	24.70	24.70	24.37	24.40
5886	NYSE	TVE	Fri, Jan 4, 2019	24.44	24.80	24.36	24.76
5885	NYSE	TVE	Thu, Jan 3, 2019	24.13	24.44	24.10	24.44
5884	NYSE	TVE	Wed, Jan 2, 2019	24.17	24.37	23.81	24.36
5883	NYSE	TVE	Mon, Dec 31, 2018	24.22	24.44	24.17	24.17
5882	NYSE	TVE	Fri, Dec 28, 2018	24.23	24.36	24.17	24.26
5881	NYSE	TVE	Thu, Dec 27, 2018	24.17	24.34	24.17	24.30
5880	NYSE	TVE	Wed, Dec 26, 2018	24.27	24.49	24.18	24.37
5879	NYSE	TVE	Mon, Dec 24, 2018	24.39	24.43	24.30	24.34
5878	NYSE	TVE	Fri, Dec 21, 2018	24.30	24.45	24.26	24.30
5877	NYSE	TVE	Thu, Dec 20, 2018	24.30	24.50	24.30	24.35
5876	NYSE	TVE	Wed, Dec 19, 2018	24.41	24.41	24.27	24.30
5875	NYSE	TVE	Tue, Dec 18, 2018	24.39	24.39	24.04	24.37
5874	NYSE	TVE	Mon, Dec 17, 2018	24.31	24.39	24.20	24.29
5873	NYSE	TVE	Fri, Dec 14, 2018	24.31	24.35	24.17	24.17
5872	NYSE	TVE	Thu, Dec 13, 2018	24.36	24.36	24.17	24.24
5871	NYSE	TVE	Wed, Dec 12, 2018	24.18	24.39	24.14	24.39
5870	NYSE	TVE	Tue, Dec 11, 2018	24.20	24.30	24.14	24.18
5869	NYSE	TVE	Mon, Dec 10, 2018	24.29	24.34	24.13	24.15
5868	NYSE	TVE	Fri, Dec 7, 2018	24.09	24.33	24.09	24.11
5867	NYSE	TVE	Thu, Dec 6, 2018	24.02	24.37	24.01	24.01
5866	NYSE	TVE	Tue, Dec 4, 2018	24.47	24.47	24.20	24.20
5865	NYSE	TVE	Mon, Dec 3, 2018	24.32	24.41	24.18	24.28
5864	NYSE	TVE	Fri, Nov 30, 2018	24.21	24.39	24.15	24.18
5863	NYSE	TVE	Thu, Nov 29, 2018	24.39	24.39	24.21	24.28
5862	NYSE	TVE	Wed, Nov 28, 2018	24.41	24.41	24.20	24.23
5861	NYSE	TVE	Tue, Nov 27, 2018	24.10	24.34	24.10	24.20
5860	NYSE	TVE	Mon, Nov 26, 2018	24.17	24.31	24.05	24.18
5859	NYSE	TVE	Fri, Nov 23, 2018	24.16	24.16	24.08	24.08
5858	NYSE	TVE	Wed, Nov 21, 2018	24.09	24.23	23.86	24.08
5857	NYSE	TVE	Tue, Nov 20, 2018	24.41	24.41	23.79	23.89
5856	NYSE	TVE	Mon, Nov 19, 2018	24.31	24.49	24.21	24.35
5855	NYSE	TVE	Fri, Nov 16, 2018	24.42	24.47	24.26	24.31
5854	NYSE	TVE	Thu, Nov 15, 2018	24.30	24.43	24.26	24.26
5853	NYSE	TVE	Wed, Nov 14, 2018	24.32	24.38	24.26	24.38
5852	NYSE	TVE	Tue, Nov 13, 2018	24.29	24.41	24.29	24.37
5851	NYSE	TVE	Mon, Nov 12, 2018	24.35	24.35	24.25	24.30
5850	NYSE	TVE	Fri, Nov 9, 2018	24.35	24.35	24.25	24.28
5849	NYSE	TVE	Thu, Nov 8, 2018	24.17	24.35	24.17	24.35
5848	NYSE	TVE	Wed, Nov 7, 2018	24.20	24.37	24.20	24.20
5847	NYSE	TVE	Tue, Nov 6, 2018	24.13	24.25	24.13	24.20
5846	NYSE	TVE	Mon, Nov 5, 2018	24.38	24.38	24.15	24.26
5845	NYSE	TVE	Fri, Nov 2, 2018	24.31	24.37	24.10	24.37
5844	NYSE	TVE	Thu, Nov 1, 2018	24.23	24.49	24.00	24.13
5843	NYSE	TVE	Wed, Oct 31, 2018	24.13	24.30	24.10	24.23
5842	NYSE	TVE	Tue, Oct 30, 2018	24.28	24.28	24.19	24.19
5841	NYSE	TVE	Mon, Oct 29, 2018	24.47	24.49	24.35	24.16
5840	NYSE	TVE	Fri, Oct 26, 2018	24.30	24.49	24.21	24.21
5839	NYSE	TVE	Thu, Oct 25, 2018	24.57	24.57	24.15	24.28
5838	NYSE	TVE	Wed, Oct 24, 2018	24.43	24.64	24.26	24.26
5837	NYSE	TVE	Tue, Oct 23, 2018	24.25	24.65	24.25	24.58
5836	NYSE	TVE	Mon, Oct 22, 2018	24.01	24.30	24.01	24.21
5835	NYSE	TVE	Fri, Oct 19, 2018	23.85	24.25	23.85	24.01
5834	NYSE	TVE	Thu, Oct 18, 2018	24.31	24.36	23.43	23.85
5833	NYSE	TVE	Wed, Oct 17, 2018	24.30	24.50	24.16	24.37
5832	NYSE	TVE	Tue, Oct 16, 2018	24.19	24.35	24.15	24.15
5831	NYSE	TVE	Mon, Oct 15, 2018	24.40	24.45	24.12	24.15
5830	NYSE	TVE	Fri, Oct 12, 2018	24.80	24.80	24.35	24.45
5829	NYSE	TVE	Thu, Oct 11, 2018	24.40	24.66	24.23	24.66
5828	NYSE	TVE	Wed, Oct 10, 2018	24.15	24.37	24.15	24.15
5827	NYSE	TVE	Tue, Oct 9, 2018	24.41	24.41	24.16	24.16
5826	NYSE	TVE	Mon, Oct 8, 2018	24.38	24.38	24.15	24.15
5825	NYSE	TVE	Fri, Oct 5, 2018	24.01	24.42	24.01	24.23
5824	NYSE	TVE	Thu, Oct 4, 2018	24.05	24.30	23.89	24.05
5823	NYSE	TVE	Wed, Oct 3, 2018	24.50	24.50	24.00	24.12
5822	NYSE	TVE	Tue, Oct 2, 2018	24.70	24.70	24.50	24.50
5821	NYSE	TVE	Mon, Oct 1, 2018	24.74	24.74	24.57	24.60
5820	NYSE	TVE	Fri, Sep 28, 2018	24.74	24.77	24.59	24.65
5819	NYSE	TVE	Thu, Sep 27, 2018	24.73	24.80	24.55	24.56
5818	NYSE	TVE	Wed, Sep 26, 2018	24.71	24.80	24.48	24.50
5817	NYSE	TVE	Tue, Sep 25, 2018	24.80	24.80	24.52	24.80
5816	NYSE	TVE	Mon, Sep 24, 2018	24.74	24.78	24.34	24.38
5815	NYSE	TVE	Fri, Sep 21, 2018	24.35	24.57	24.30	24.57
5814	NYSE	TVE	Thu, Sep 20, 2018	24.45	24.59	24.28	24.50
5813	NYSE	TVE	Wed, Sep 19, 2018	24.50	24.50	24.27	24.30
5812	NYSE	TVE	Tue, Sep 18, 2018	24.48	24.48	24.33	24.33
5811	NYSE	TVE	Mon, Sep 17, 2018	24.43	24.46	24.32	24.44
5810	NYSE	TVE	Fri, Sep 14, 2018	24.47	24.47	24.27	24.27
5809	NYSE	TVE	Thu, Sep 13, 2018	24.78	24.80	24.48	24.48
5808	NYSE	TVE	Wed, Sep 12, 2018	24.49	24.70	24.49	24.66
5807	NYSE	TVE	Tue, Sep 11, 2018	24.50	24.70	24.32	24.49
5806	NYSE	TVE	Mon, Sep 10, 2018	24.48	24.50	24.27	24.45
5805	NYSE	TVE	Fri, Sep 7, 2018	24.50	24.55	24.24	24.48
5804	NYSE	TVE	Thu, Sep 6, 2018	24.58	24.78	24.37	24.49
5803	NYSE	TVE	Wed, Sep 5, 2018	24.52	24.59	24.52	24.58
5802	NYSE	TVE	Tue, Sep 4, 2018	24.38	24.70	24.36	24.70
5801	NYSE	TVE	Fri, Aug 31, 2018	24.30	24.46	24.25	24.29
5800	NYSE	TVE	Thu, Aug 30, 2018	24.47	24.47	24.17	24.43
5799	NYSE	TVE	Wed, Aug 29, 2018	24.15	24.49	24.15	24.49
5798	NYSE	TVE	Tue, Aug 28, 2018	24.18	24.29	24.02	24.19
5797	NYSE	TVE	Mon, Aug 27, 2018	24.00	24.15	24.00	24.13
5796	NYSE	TVE	Fri, Aug 24, 2018	23.94	23.97	23.84	23.84
5795	NYSE	TVE	Thu, Aug 23, 2018	23.90	23.97	23.81	23.90
5794	NYSE	TVE	Wed, Aug 22, 2018	23.92	24.00	23.85	23.93
5793	NYSE	TVE	Tue, Aug 21, 2018	23.82	24.09	23.82	24.03
5792	NYSE	TVE	Mon, Aug 20, 2018	23.79	23.93	23.72	23.93
5791	NYSE	TVE	Fri, Aug 17, 2018	23.89	23.89	23.79	23.81
5790	NYSE	TVE	Thu, Aug 16, 2018	23.77	23.99	23.77	23.79
5789	NYSE	TVE	Wed, Aug 15, 2018	23.89	23.91	23.79	23.83
5788	NYSE	TVE	Tue, Aug 14, 2018	23.93	23.93	23.74	23.81
5787	NYSE	TVE	Mon, Aug 13, 2018	23.80	23.88	23.71	23.72
5786	NYSE	TVE	Fri, Aug 10, 2018	23.90	23.98	23.80	23.80
5785	NYSE	TVE	Thu, Aug 9, 2018	23.87	23.87	23.77	23.82
5784	NYSE	TVE	Wed, Aug 8, 2018	24.05	24.05	23.72	23.89
5783	NYSE	TVE	Tue, Aug 7, 2018	23.87	23.95	23.81	23.81
5782	NYSE	TVE	Mon, Aug 6, 2018	23.89	24.04	23.77	24.04
5781	NYSE	TVE	Fri, Aug 3, 2018	23.93	23.93	23.73	23.73
5780	NYSE	TVE	Thu, Aug 2, 2018	23.92	23.92	23.78	23.80
5779	NYSE	TVE	Wed, Aug 1, 2018	23.83	23.92	23.66	23.92
5778	NYSE	TVE	Tue, Jul 31, 2018	23.63	23.88	23.63	23.63
5777	NYSE	TVE	Mon, Jul 30, 2018	23.74	23.74	23.65	23.71
5776	NYSE	TVE	Fri, Jul 27, 2018	23.85	23.95	23.82	23.83
5775	NYSE	TVE	Thu, Jul 26, 2018	23.82	23.95	23.81	23.81
5774	NYSE	TVE	Wed, Jul 25, 2018	23.78	23.95	23.78	23.91
5773	NYSE	TVE	Tue, Jul 24, 2018	23.78	23.90	23.72	23.89
5772	NYSE	TVE	Mon, Jul 23, 2018	23.88	23.92	23.78	23.80
5771	NYSE	TVE	Fri, Jul 20, 2018	23.73	23.92	23.73	23.92
5770	NYSE	TVE	Thu, Jul 19, 2018	23.83	23.86	23.67	23.86
5769	NYSE	TVE	Wed, Jul 18, 2018	23.65	23.74	23.65	23.73
5768	NYSE	TVE	Tue, Jul 17, 2018	23.62	23.75	23.62	23.69
5767	NYSE	TVE	Mon, Jul 16, 2018	23.77	23.77	23.65	23.67
5766	NYSE	TVE	Fri, Jul 13, 2018	23.68	23.77	23.66	23.76
5765	NYSE	TVE	Thu, Jul 12, 2018	23.72	23.78	23.61	23.63
5764	NYSE	TVE	Wed, Jul 11, 2018	23.88	23.88	23.69	23.71
5763	NYSE	TVE	Tue, Jul 10, 2018	23.83	23.85	23.76	23.76
5762	NYSE	TVE	Mon, Jul 9, 2018	23.83	23.83	23.72	23.77
5761	NYSE	TVE	Fri, Jul 6, 2018	23.71	23.84	23.71	23.82
5760	NYSE	TVE	Thu, Jul 5, 2018	23.47	23.67	23.45	23.66
5759	NYSE	TVE	Tue, Jul 3, 2018	23.32	23.54	23.32	23.47
5758	NYSE	TVE	Mon, Jul 2, 2018	23.46	23.56	23.42	23.55
5757	NYSE	TVE	Fri, Jun 29, 2018	23.48	23.58	23.48	23.52
5756	NYSE	TVE	Thu, Jun 28, 2018	23.49	23.60	23.49	23.60
5755	NYSE	TVE	Wed, Jun 27, 2018	23.48	23.55	23.44	23.55
5754	NYSE	TVE	Tue, Jun 26, 2018	23.44	23.48	23.40	23.42
5753	NYSE	TVE	Mon, Jun 25, 2018	23.41	23.46	23.41	23.41
5752	NYSE	TVE	Fri, Jun 22, 2018	23.41	23.51	23.40	23.45
5751	NYSE	TVE	Thu, Jun 21, 2018	23.41	23.45	23.40	23.40
5750	NYSE	TVE	Wed, Jun 20, 2018	23.41	23.46	23.39	23.45
5749	NYSE	TVE	Tue, Jun 19, 2018	23.45	23.50	23.44	23.47
5748	NYSE	TVE	Mon, Jun 18, 2018	23.39	23.43	23.37	23.41
5747	NYSE	TVE	Fri, Jun 15, 2018	23.41	23.43	23.36	23.41
5746	NYSE	TVE	Thu, Jun 14, 2018	23.45	23.50	23.33	23.37
5745	NYSE	TVE	Wed, Jun 13, 2018	23.66	23.72	23.22	23.40
5744	NYSE	TVE	Tue, Jun 12, 2018	23.70	23.73	23.59	23.66
5743	NYSE	TVE	Mon, Jun 11, 2018	23.72	23.73	23.70	23.70
5742	NYSE	TVE	Fri, Jun 8, 2018	23.70	23.79	23.69	23.69
5741	NYSE	TVE	Thu, Jun 7, 2018	23.70	23.76	23.68	23.70
5740	NYSE	TVE	Wed, Jun 6, 2018	23.66	23.75	23.66	23.69
5739	NYSE	TVE	Tue, Jun 5, 2018	23.64	23.74	23.62	23.62
5738	NYSE	TVE	Mon, Jun 4, 2018	23.60	23.75	23.60	23.75
5737	NYSE	TVE	Fri, Jun 1, 2018	23.70	23.70	23.63	23.66
5736	NYSE	TVE	Thu, May 31, 2018	23.42	23.72	23.42	23.67
5735	NYSE	TVE	Wed, May 30, 2018	23.69	23.75	23.48	23.50
5734	NYSE	TVE	Tue, May 29, 2018	23.47	23.73	23.47	23.60
5733	NYSE	TVE	Fri, May 25, 2018	23.71	24.02	23.46	23.46
5732	NYSE	TVE	Thu, May 24, 2018	23.82	23.99	23.75	23.75
5731	NYSE	TVE	Wed, May 23, 2018	23.87	23.87	23.75	23.80
5730	NYSE	TVE	Tue, May 22, 2018	23.77	23.87	23.68	23.85
5729	NYSE	TVE	Mon, May 21, 2018	23.92	23.95	23.75	23.85
5728	NYSE	TVE	Fri, May 18, 2018	23.74	24.00	23.67	24.00
5727	NYSE	TVE	Thu, May 17, 2018	23.97	24.00	23.71	23.71
5726	NYSE	TVE	Wed, May 16, 2018	24.07	24.07	23.77	23.89
5725	NYSE	TVE	Tue, May 15, 2018	24.30	24.30	23.79	23.90
5724	NYSE	TVE	Mon, May 14, 2018	24.50	24.50	24.26	24.33
5723	NYSE	TVE	Fri, May 11, 2018	24.63	24.63	24.50	24.52
5722	NYSE	TVE	Thu, May 10, 2018	24.60	24.66	23.71	24.49
5721	NYSE	TVE	Wed, May 9, 2018	24.65	24.69	24.60	24.60
5720	NYSE	TVE	Tue, May 8, 2018	24.67	24.72	24.67	24.69
5719	NYSE	TVE	Mon, May 7, 2018	24.71	24.88	24.65	24.75
5718	NYSE	TVE	Fri, May 4, 2018	24.86	24.86	24.75	24.81
5717	NYSE	TVE	Thu, May 3, 2018	24.81	24.93	24.81	24.85
5716	NYSE	TVE	Wed, May 2, 2018	25.00	25.00	24.86	24.86
5715	NYSE	TVE	Tue, May 1, 2018	24.88	24.98	24.86	24.88
5714	NYSE	TVE	Mon, Apr 30, 2018	24.80	24.98	24.80	24.85
5713	NYSE	TVE	Fri, Apr 27, 2018	24.88	24.95	24.88	24.94
5712	NYSE	TVE	Thu, Apr 26, 2018	24.92	25.05	24.92	24.84
5711	NYSE	TVE	Wed, Apr 25, 2018	25.09	25.09	24.89	24.92
5710	NYSE	TVE	Tue, Apr 24, 2018	25.03	25.13	24.91	24.91
5709	NYSE	TVE	Mon, Apr 23, 2018	25.12	25.18	25.06	25.06
5708	NYSE	TVE	Fri, Apr 20, 2018	25.00	25.03	24.88	24.93
5707	NYSE	TVE	Thu, Apr 19, 2018	25.00	25.12	25.00	25.01
5706	NYSE	TVE	Wed, Apr 18, 2018	24.97	25.03	24.97	25.01
5705	NYSE	TVE	Tue, Apr 17, 2018	24.97	25.04	24.97	25.04
5704	NYSE	TVE	Mon, Apr 16, 2018	24.96	24.99	24.90	24.92
5703	NYSE	TVE	Fri, Apr 13, 2018	24.96	25.00	24.88	25.00
5702	NYSE	TVE	Thu, Apr 12, 2018	24.96	25.00	24.90	24.95
5701	NYSE	TVE	Wed, Apr 11, 2018	24.97	24.98	24.95	24.95
5700	NYSE	TVE	Tue, Apr 10, 2018	24.97	25.02	24.97	24.97
5699	NYSE	TVE	Mon, Apr 9, 2018	24.97	25.02	24.97	24.97
5698	NYSE	TVE	Fri, Apr 6, 2018	25.00	25.01	24.97	24.98
5697	NYSE	TVE	Thu, Apr 5, 2018	25.02	25.04	25.00	25.04
5696	NYSE	TVE	Wed, Apr 4, 2018	25.03	25.03	25.00	25.03
5695	NYSE	TVE	Tue, Apr 3, 2018	25.03	25.03	25.00	25.00
5694	NYSE	TVE	Mon, Apr 2, 2018	25.04	25.04	25.00	25.01
5693	NYSE	TVE	Thu, Mar 29, 2018	25.03	25.03	25.00	25.00
5692	NYSE	TVE	Wed, Mar 28, 2018	25.01	25.05	25.01	25.01
5691	NYSE	TVE	Tue, Mar 27, 2018	25.08	25.09	25.02	25.03
5690	NYSE	TVE	Mon, Mar 26, 2018	25.02	25.05	25.02	25.02
5689	NYSE	TVE	Fri, Mar 23, 2018	25.09	25.09	25.02	25.02
5688	NYSE	TVE	Thu, Mar 22, 2018	25.01	25.13	25.00	25.01
5687	NYSE	TVE	Wed, Mar 21, 2018	25.01	25.02	25.00	25.00
5686	NYSE	TVE	Tue, Mar 20, 2018	25.06	25.09	25.00	25.01
5685	NYSE	TVE	Mon, Mar 19, 2018	25.05	25.09	25.05	25.05
5684	NYSE	TVE	Fri, Mar 16, 2018	25.07	25.11	25.05	25.05
5683	NYSE	TVE	Thu, Mar 15, 2018	25.09	25.15	25.07	25.07
5682	NYSE	TVE	Wed, Mar 14, 2018	25.08	25.09	25.06	25.06
5681	NYSE	TVE	Tue, Mar 13, 2018	25.06	25.09	25.06	25.08
5680	NYSE	TVE	Mon, Mar 12, 2018	25.06	25.12	25.05	25.08
5679	NYSE	TVE	Fri, Mar 9, 2018	25.25	25.25	25.05	25.05
5678	NYSE	TVE	Thu, Mar 8, 2018	25.07	25.14	25.07	25.08
5677	NYSE	TVE	Wed, Mar 7, 2018	25.12	25.12	25.07	25.07
5676	NYSE	TVE	Tue, Mar 6, 2018	25.09	25.12	25.07	25.07
5675	NYSE	TVE	Mon, Mar 5, 2018	25.05	25.18	25.05	25.07
5674	NYSE	TVE	Fri, Mar 2, 2018	25.09	25.11	25.05	25.09
5673	NYSE	TVE	Thu, Mar 1, 2018	25.06	25.10	25.05	25.05
5672	NYSE	TVE	Wed, Feb 28, 2018	25.03	25.14	25.03	25.11
5671	NYSE	TVE	Tue, Feb 27, 2018	25.05	25.13	25.02	25.08
5670	NYSE	TVE	Mon, Feb 26, 2018	25.10	25.16	25.05	25.05
5669	NYSE	TVE	Fri, Feb 23, 2018	25.06	25.22	25.05	25.05
5668	NYSE	TVE	Thu, Feb 22, 2018	25.24	25.24	25.05	25.05
5667	NYSE	TVE	Wed, Feb 21, 2018	25.13	25.23	25.06	25.06
5666	NYSE	TVE	Tue, Feb 20, 2018	25.13	25.22	25.12	25.12
5665	NYSE	TVE	Fri, Feb 16, 2018	25.28	25.30	25.28	25.30
5664	NYSE	TVE	Thu, Feb 15, 2018	25.07	26.98	25.00	25.30
5663	NYSE	TVE	Wed, Feb 14, 2018	24.98	25.05	24.98	25.02
5662	NYSE	TVE	Tue, Feb 13, 2018	25.00	25.02	24.98	24.98
5661	NYSE	TVE	Mon, Feb 12, 2018	25.02	25.06	25.00	25.00
5660	NYSE	TVE	Fri, Feb 9, 2018	25.06	25.14	24.96	25.00
5659	NYSE	TVE	Thu, Feb 8, 2018	25.02	25.08	25.02	25.06
5658	NYSE	TVE	Wed, Feb 7, 2018	25.00	25.13	25.00	25.00
5657	NYSE	TVE	Tue, Feb 6, 2018	25.03	25.09	25.00	25.09
5656	NYSE	TVE	Mon, Feb 5, 2018	25.16	25.18	25.00	25.18
5655	NYSE	TVE	Fri, Feb 2, 2018	25.06	25.22	25.04	25.04
5654	NYSE	TVE	Thu, Feb 1, 2018	25.00	25.29	24.97	25.24
5653	NYSE	TVE	Wed, Jan 31, 2018	25.00	25.10	25.00	25.00
5652	NYSE	TVE	Tue, Jan 30, 2018	25.01	25.14	24.97	25.04
5651	NYSE	TVE	Mon, Jan 29, 2018	25.16	25.20	25.10	24.89
5650	NYSE	TVE	Fri, Jan 26, 2018	25.06	25.17	25.06	25.16
5649	NYSE	TVE	Thu, Jan 25, 2018	25.10	25.16	25.06	25.12
5648	NYSE	TVE	Wed, Jan 24, 2018	25.05	25.11	25.00	25.05
5647	NYSE	TVE	Tue, Jan 23, 2018	25.12	25.15	25.02	25.03
5646	NYSE	TVE	Mon, Jan 22, 2018	25.15	25.15	25.05	25.05
5645	NYSE	TVE	Fri, Jan 19, 2018	25.07	25.15	25.07	25.08
5644	NYSE	TVE	Thu, Jan 18, 2018	25.25	25.25	25.05	25.10
5643	NYSE	TVE	Wed, Jan 17, 2018	25.00	25.20	25.00	25.15
5642	NYSE	TVE	Tue, Jan 16, 2018	25.09	25.09	25.00	25.00
5641	NYSE	TVE	Fri, Jan 12, 2018	25.08	25.08	25.00	25.02
5640	NYSE	TVE	Thu, Jan 11, 2018	25.03	25.06	24.96	25.00
5639	NYSE	TVE	Wed, Jan 10, 2018	25.02	25.09	25.02	25.07
5638	NYSE	TVE	Tue, Jan 9, 2018	25.09	25.14	25.03	25.12
5637	NYSE	TVE	Mon, Jan 8, 2018	24.97	25.13	24.97	25.06
5636	NYSE	TVE	Fri, Jan 5, 2018	24.96	25.16	24.96	25.16
5635	NYSE	TVE	Thu, Jan 4, 2018	24.92	25.09	24.92	25.02
5634	NYSE	TVE	Wed, Jan 3, 2018	24.90	25.05	24.90	24.98
5633	NYSE	TVE	Tue, Jan 2, 2018	25.00	25.08	24.90	25.00
5632	NYSE	TVE	Fri, Dec 29, 2017	25.03	25.09	25.00	25.00
5631	NYSE	TVE	Thu, Dec 28, 2017	25.06	25.12	25.04	25.04
5630	NYSE	TVE	Wed, Dec 27, 2017	25.18	25.18	25.06	25.06
5629	NYSE	TVE	Tue, Dec 26, 2017	25.19	25.19	25.08	25.15
5628	NYSE	TVE	Fri, Dec 22, 2017	25.04	25.16	25.02	25.16
5627	NYSE	TVE	Thu, Dec 21, 2017	25.08	25.19	25.08	25.08
5626	NYSE	TVE	Wed, Dec 20, 2017	25.02	25.09	25.02	25.08
5625	NYSE	TVE	Tue, Dec 19, 2017	25.06	25.20	25.03	25.03
5624	NYSE	TVE	Mon, Dec 18, 2017	25.12	25.14	25.06	25.08
5623	NYSE	TVE	Fri, Dec 15, 2017	25.10	25.15	25.10	25.15
5622	NYSE	TVE	Thu, Dec 14, 2017	25.18	25.19	25.09	25.11
5621	NYSE	TVE	Wed, Dec 13, 2017	25.20	25.20	25.09	25.15
5620	NYSE	TVE	Tue, Dec 12, 2017	25.12	25.18	25.11	25.11
5619	NYSE	TVE	Mon, Dec 11, 2017	25.14	25.27	25.14	25.17
5618	NYSE	TVE	Fri, Dec 8, 2017	25.30	25.30	25.14	25.17
5617	NYSE	TVE	Thu, Dec 7, 2017	25.20	25.30	25.10	25.22
5616	NYSE	TVE	Wed, Dec 6, 2017	25.25	25.25	25.22	25.23
5615	NYSE	TVE	Tue, Dec 5, 2017	25.14	25.25	25.14	25.18
5614	NYSE	TVE	Mon, Dec 4, 2017	25.13	25.26	25.09	25.21
5613	NYSE	TVE	Fri, Dec 1, 2017	25.16	25.16	25.13	25.14
5612	NYSE	TVE	Thu, Nov 30, 2017	25.06	25.16	25.01	25.14
5611	NYSE	TVE	Wed, Nov 29, 2017	25.13	25.13	25.00	25.01
5610	NYSE	TVE	Tue, Nov 28, 2017	25.00	25.03	25.00	25.01
5609	NYSE	TVE	Mon, Nov 27, 2017	25.09	25.09	25.02	25.03
5608	NYSE	TVE	Fri, Nov 24, 2017	25.08	25.08	25.08	25.08
5607	NYSE	TVE	Wed, Nov 22, 2017	25.01	25.07	25.00	25.01
5606	NYSE	TVE	Tue, Nov 21, 2017	25.06	25.09	25.01	25.02
5605	NYSE	TVE	Mon, Nov 20, 2017	25.05	25.12	25.02	25.07
5604	NYSE	TVE	Fri, Nov 17, 2017	25.08	25.09	25.01	25.05
5603	NYSE	TVE	Thu, Nov 16, 2017	25.04	25.10	24.96	25.00
5602	NYSE	TVE	Wed, Nov 15, 2017	25.08	25.11	25.03	25.06
5601	NYSE	TVE	Tue, Nov 14, 2017	25.07	25.07	25.00	25.06
5600	NYSE	TVE	Mon, Nov 13, 2017	24.98	25.05	24.98	25.05
5599	NYSE	TVE	Fri, Nov 10, 2017	25.00	25.06	25.00	25.05
5598	NYSE	TVE	Thu, Nov 9, 2017	25.00	25.07	24.96	25.06
5597	NYSE	TVE	Wed, Nov 8, 2017	25.05	25.06	25.03	25.04
5596	NYSE	TVE	Tue, Nov 7, 2017	25.07	25.07	25.01	25.03
5595	NYSE	TVE	Mon, Nov 6, 2017	25.05	25.08	25.01	25.04
5594	NYSE	TVE	Fri, Nov 3, 2017	25.00	25.06	25.00	25.05
5593	NYSE	TVE	Thu, Nov 2, 2017	25.07	25.07	25.01	25.01
5592	NYSE	TVE	Wed, Nov 1, 2017	25.11	25.11	25.04	25.05
5591	NYSE	TVE	Tue, Oct 31, 2017	25.11	25.11	25.05	25.05
5590	NYSE	TVE	Mon, Oct 30, 2017	25.05	25.11	25.05	25.09
5589	NYSE	TVE	Fri, Oct 27, 2017	25.14	25.23	25.14	25.21
5588	NYSE	TVE	Thu, Oct 26, 2017	25.14	25.22	25.10	25.22
5587	NYSE	TVE	Wed, Oct 25, 2017	25.07	25.15	25.07	25.14
5586	NYSE	TVE	Tue, Oct 24, 2017	25.14	25.21	25.11	25.16
5585	NYSE	TVE	Mon, Oct 23, 2017	25.16	25.24	25.15	25.23
5584	NYSE	TVE	Fri, Oct 20, 2017	25.15	25.22	25.15	25.21
5583	NYSE	TVE	Thu, Oct 19, 2017	25.20	25.20	25.14	25.15
5582	NYSE	TVE	Wed, Oct 18, 2017	25.17	25.19	25.14	25.17
5581	NYSE	TVE	Tue, Oct 17, 2017	25.15	25.20	25.12	25.15
5580	NYSE	TVE	Mon, Oct 16, 2017	25.26	25.26	25.14	25.14
5579	NYSE	TVE	Fri, Oct 13, 2017	25.20	25.25	25.17	25.17
5578	NYSE	TVE	Thu, Oct 12, 2017	25.17	25.28	25.17	25.18
5577	NYSE	TVE	Wed, Oct 11, 2017	25.11	25.23	25.11	25.21
5576	NYSE	TVE	Tue, Oct 10, 2017	25.11	25.21	25.11	25.17
5575	NYSE	TVE	Mon, Oct 9, 2017	25.17	25.23	25.11	25.17
5574	NYSE	TVE	Fri, Oct 6, 2017	25.14	25.26	25.14	25.19
5573	NYSE	TVE	Thu, Oct 5, 2017	25.16	25.16	25.16	25.16
5572	NYSE	TVE	Wed, Oct 4, 2017	25.17	25.18	25.15	25.15
5571	NYSE	TVE	Tue, Oct 3, 2017	25.20	25.20	25.17	25.17
5570	NYSE	TVE	Mon, Oct 2, 2017	25.18	25.20	25.17	25.17
5569	NYSE	TVE	Fri, Sep 29, 2017	25.12	25.19	25.12	25.18
5568	NYSE	TVE	Thu, Sep 28, 2017	25.20	25.20	25.11	25.20
5567	NYSE	TVE	Wed, Sep 27, 2017	25.16	25.22	25.13	25.14
5566	NYSE	TVE	Tue, Sep 26, 2017	25.12	25.24	25.12	25.20
5565	NYSE	TVE	Mon, Sep 25, 2017	25.13	25.21	25.13	25.21
5564	NYSE	TVE	Fri, Sep 22, 2017	25.10	25.28	25.10	25.16
5563	NYSE	TVE	Thu, Sep 21, 2017	25.13	25.18	25.13	25.18
5562	NYSE	TVE	Wed, Sep 20, 2017	25.16	25.25	25.16	25.18
5561	NYSE	TVE	Tue, Sep 19, 2017	25.18	25.26	25.18	25.21
5560	NYSE	TVE	Mon, Sep 18, 2017	25.15	25.29	25.15	25.25
5559	NYSE	TVE	Fri, Sep 15, 2017	25.25	25.31	25.22	25.25
5558	NYSE	TVE	Thu, Sep 14, 2017	25.15	25.25	25.14	25.25
5557	NYSE	TVE	Wed, Sep 13, 2017	25.08	25.16	25.08	25.13
5556	NYSE	TVE	Tue, Sep 12, 2017	25.15	25.19	25.15	25.19
5555	NYSE	TVE	Mon, Sep 11, 2017	25.06	25.18	25.06	25.16
5554	NYSE	TVE	Fri, Sep 8, 2017	25.14	25.18	25.10	25.12
5553	NYSE	TVE	Thu, Sep 7, 2017	25.03	25.13	25.02	25.13
5552	NYSE	TVE	Wed, Sep 6, 2017	25.15	25.19	25.10	25.12
5551	NYSE	TVE	Tue, Sep 5, 2017	25.03	25.19	25.00	25.03
5550	NYSE	TVE	Fri, Sep 1, 2017	25.00	25.01	24.97	25.00
5549	NYSE	TVE	Thu, Aug 31, 2017	24.99	25.07	24.99	25.06
5548	NYSE	TVE	Wed, Aug 30, 2017	24.94	25.01	24.94	25.01
5547	NYSE	TVE	Tue, Aug 29, 2017	24.98	25.02	24.97	25.02
5546	NYSE	TVE	Mon, Aug 28, 2017	24.97	24.99	24.93	24.97
5545	NYSE	TVE	Fri, Aug 25, 2017	24.96	25.06	24.96	24.99
5544	NYSE	TVE	Thu, Aug 24, 2017	24.98	25.02	24.98	24.99
5543	NYSE	TVE	Wed, Aug 23, 2017	24.99	25.00	24.95	24.97
5542	NYSE	TVE	Tue, Aug 22, 2017	25.02	25.15	24.99	24.99
5541	NYSE	TVE	Mon, Aug 21, 2017	25.07	25.09	25.02	25.02
5540	NYSE	TVE	Fri, Aug 18, 2017	25.02	25.25	25.02	25.21
5539	NYSE	TVE	Thu, Aug 17, 2017	25.25	25.25	24.97	24.98
5538	NYSE	TVE	Wed, Aug 16, 2017	24.96	25.31	24.96	25.02
5537	NYSE	TVE	Tue, Aug 15, 2017	24.96	25.09	24.93	24.95
5536	NYSE	TVE	Mon, Aug 14, 2017	24.88	25.05	24.88	24.96
5535	NYSE	TVE	Fri, Aug 11, 2017	24.87	24.92	24.87	24.89
5534	NYSE	TVE	Thu, Aug 10, 2017	24.90	24.97	24.89	24.91
5533	NYSE	TVE	Wed, Aug 9, 2017	24.92	24.97	24.88	24.96
5532	NYSE	TVE	Tue, Aug 8, 2017	24.94	24.94	24.91	24.94
5531	NYSE	TVE	Mon, Aug 7, 2017	24.92	24.96	24.90	24.96
5530	NYSE	TVE	Fri, Aug 4, 2017	24.93	24.97	24.89	24.95
5529	NYSE	TVE	Thu, Aug 3, 2017	24.97	25.00	24.93	24.94
5528	NYSE	TVE	Wed, Aug 2, 2017	24.93	24.99	24.91	24.91
5527	NYSE	TVE	Tue, Aug 1, 2017	24.91	24.96	24.90	24.91
5526	NYSE	TVE	Mon, Jul 31, 2017	24.89	24.99	24.89	24.96
5525	NYSE	TVE	Fri, Jul 28, 2017	24.95	24.98	24.86	24.86
5524	NYSE	TVE	Thu, Jul 27, 2017	24.95	25.01	24.87	24.96
5523	NYSE	TVE	Wed, Jul 26, 2017	25.08	25.10	25.01	24.84
5522	NYSE	TVE	Tue, Jul 25, 2017	25.04	25.09	25.00	25.09
5521	NYSE	TVE	Mon, Jul 24, 2017	25.31	25.31	25.01	25.01
5520	NYSE	TVE	Fri, Jul 21, 2017	25.07	25.08	25.00	25.04
5519	NYSE	TVE	Thu, Jul 20, 2017	25.04	25.05	25.02	25.02
5518	NYSE	TVE	Wed, Jul 19, 2017	25.05	25.09	25.00	25.02
5517	NYSE	TVE	Tue, Jul 18, 2017	25.05	25.15	25.02	25.03
5516	NYSE	TVE	Mon, Jul 17, 2017	25.12	25.12	25.00	25.03
5515	NYSE	TVE	Fri, Jul 14, 2017	25.20	25.28	25.14	25.16
5514	NYSE	TVE	Thu, Jul 13, 2017	25.20	25.31	25.20	25.21
5513	NYSE	TVE	Wed, Jul 12, 2017	25.19	25.30	25.19	25.21
5512	NYSE	TVE	Tue, Jul 11, 2017	25.22	25.34	25.08	25.34
5511	NYSE	TVE	Mon, Jul 10, 2017	25.25	25.37	25.20	25.37
5510	NYSE	TVE	Fri, Jul 7, 2017	25.05	25.23	25.05	25.17
5509	NYSE	TVE	Thu, Jul 6, 2017	25.07	25.07	24.99	25.00
5508	NYSE	TVE	Wed, Jul 5, 2017	24.98	25.04	24.97	24.98
5507	NYSE	TVE	Mon, Jul 3, 2017	25.00	25.07	24.97	25.06
5506	NYSE	TVE	Fri, Jun 30, 2017	24.94	25.10	24.94	25.00
5505	NYSE	TVE	Thu, Jun 29, 2017	25.00	25.07	24.91	24.96
5504	NYSE	TVE	Wed, Jun 28, 2017	24.94	25.18	24.94	25.03
5503	NYSE	TVE	Tue, Jun 27, 2017	25.01	25.04	24.95	25.04
5502	NYSE	TVE	Mon, Jun 26, 2017	24.88	24.99	24.83	24.95
5501	NYSE	TVE	Fri, Jun 23, 2017	24.91	24.96	24.82	24.85
5500	NYSE	TVE	Thu, Jun 22, 2017	24.98	25.01	24.91	24.97
5499	NYSE	TVE	Wed, Jun 21, 2017	24.94	25.02	24.93	25.01
5498	NYSE	TVE	Tue, Jun 20, 2017	24.87	25.00	24.87	24.92
5497	NYSE	TVE	Mon, Jun 19, 2017	24.91	24.95	24.91	24.91
5496	NYSE	TVE	Fri, Jun 16, 2017	25.00	25.00	24.86	24.86
5495	NYSE	TVE	Thu, Jun 15, 2017	24.91	24.96	24.88	24.90
5494	NYSE	TVE	Wed, Jun 14, 2017	24.94	24.99	24.92	24.93
5493	NYSE	TVE	Tue, Jun 13, 2017	24.93	24.98	24.92	24.93
5492	NYSE	TVE	Mon, Jun 12, 2017	25.01	25.01	24.92	24.99
5491	NYSE	TVE	Fri, Jun 9, 2017	25.04	25.12	24.98	25.02
5490	NYSE	TVE	Thu, Jun 8, 2017	25.04	25.15	25.00	25.02
5489	NYSE	TVE	Wed, Jun 7, 2017	24.95	24.99	24.95	24.99
5488	NYSE	TVE	Tue, Jun 6, 2017	24.95	24.99	24.93	24.93
5487	NYSE	TVE	Mon, Jun 5, 2017	24.94	24.99	24.93	24.96
5486	NYSE	TVE	Fri, Jun 2, 2017	24.94	24.98	24.92	24.92
5485	NYSE	TVE	Thu, Jun 1, 2017	24.96	25.04	24.95	25.03
5484	NYSE	TVE	Wed, May 31, 2017	24.99	24.99	24.91	24.91
5483	NYSE	TVE	Tue, May 30, 2017	24.92	24.96	24.91	24.95
5482	NYSE	TVE	Fri, May 26, 2017	24.96	25.05	24.92	24.92
5481	NYSE	TVE	Thu, May 25, 2017	24.96	25.03	24.92	24.96
5480	NYSE	TVE	Wed, May 24, 2017	24.92	25.00	24.92	24.97
5479	NYSE	TVE	Tue, May 23, 2017	24.94	25.01	24.94	24.97
5478	NYSE	TVE	Mon, May 22, 2017	24.98	25.04	24.94	24.94
5477	NYSE	TVE	Fri, May 19, 2017	24.95	25.00	24.92	24.98
5476	NYSE	TVE	Thu, May 18, 2017	24.88	24.94	24.88	24.93
5475	NYSE	TVE	Wed, May 17, 2017	24.88	24.94	24.88	24.93
5474	NYSE	TVE	Tue, May 16, 2017	24.95	24.96	24.90	24.90
5473	NYSE	TVE	Mon, May 15, 2017	24.98	24.98	24.88	24.89
5472	NYSE	TVE	Fri, May 12, 2017	24.88	24.98	24.87	24.96
5471	NYSE	TVE	Thu, May 11, 2017	24.93	25.00	24.86	24.86
5470	NYSE	TVE	Wed, May 10, 2017	24.97	25.04	24.95	24.99
5469	NYSE	TVE	Tue, May 9, 2017	24.83	24.98	24.83	24.90
5468	NYSE	TVE	Mon, May 8, 2017	24.88	24.97	24.87	24.88
5467	NYSE	TVE	Fri, May 5, 2017	24.88	25.00	24.87	24.90
5466	NYSE	TVE	Thu, May 4, 2017	24.89	24.94	24.85	24.94
5465	NYSE	TVE	Wed, May 3, 2017	24.97	24.97	24.85	24.89
5464	NYSE	TVE	Tue, May 2, 2017	24.97	25.03	24.85	24.98
5463	NYSE	TVE	Mon, May 1, 2017	24.90	24.96	24.90	24.91
5462	NYSE	TVE	Fri, Apr 28, 2017	24.93	24.94	24.85	24.90
5461	NYSE	TVE	Thu, Apr 27, 2017	24.96	24.96	24.80	24.89
5460	NYSE	TVE	Wed, Apr 26, 2017	25.07	25.07	24.84	24.92
5459	NYSE	TVE	Tue, Apr 25, 2017	25.15	25.15	25.02	24.93
5458	NYSE	TVE	Mon, Apr 24, 2017	25.20	25.20	25.10	25.12
5457	NYSE	TVE	Fri, Apr 21, 2017	25.14	25.20	25.05	25.19
5456	NYSE	TVE	Thu, Apr 20, 2017	25.05	25.19	24.95	25.18
5455	NYSE	TVE	Wed, Apr 19, 2017	25.09	25.11	24.97	25.02
5454	NYSE	TVE	Tue, Apr 18, 2017	25.05	25.05	24.95	24.99
5453	NYSE	TVE	Mon, Apr 17, 2017	25.01	25.12	24.91	25.08
5452	NYSE	TVE	Thu, Apr 13, 2017	24.94	25.04	24.94	25.00
5451	NYSE	TVE	Wed, Apr 12, 2017	25.00	25.10	24.95	24.95
5450	NYSE	TVE	Tue, Apr 11, 2017	25.13	25.13	25.00	25.07
5449	NYSE	TVE	Mon, Apr 10, 2017	25.17	25.17	25.01	25.16
5448	NYSE	TVE	Fri, Apr 7, 2017	25.12	25.18	25.08	25.09
5447	NYSE	TVE	Thu, Apr 6, 2017	24.97	25.15	24.94	25.00
5446	NYSE	TVE	Wed, Apr 5, 2017	24.98	25.07	24.97	24.97
5445	NYSE	TVE	Tue, Apr 4, 2017	25.02	25.09	24.97	24.98
5444	NYSE	TVE	Mon, Apr 3, 2017	24.99	25.04	24.98	24.98
5443	NYSE	TVE	Fri, Mar 31, 2017	25.03	25.03	24.99	25.00
5442	NYSE	TVE	Thu, Mar 30, 2017	24.97	25.12	24.97	25.00
5441	NYSE	TVE	Wed, Mar 29, 2017	24.98	25.08	24.98	25.00
5440	NYSE	TVE	Tue, Mar 28, 2017	24.85	25.03	24.85	25.03
5439	NYSE	TVE	Mon, Mar 27, 2017	24.94	24.97	24.89	24.89
5438	NYSE	TVE	Fri, Mar 24, 2017	24.85	24.98	24.85	24.86
5437	NYSE	TVE	Thu, Mar 23, 2017	24.92	25.04	24.88	24.97
5436	NYSE	TVE	Wed, Mar 22, 2017	25.01	25.10	24.81	24.92
5435	NYSE	TVE	Tue, Mar 21, 2017	25.11	25.11	25.00	25.02
5434	NYSE	TVE	Mon, Mar 20, 2017	25.12	25.20	25.00	25.14
5433	NYSE	TVE	Fri, Mar 17, 2017	24.98	25.23	24.95	25.11
5432	NYSE	TVE	Thu, Mar 16, 2017	25.03	25.06	24.98	24.98
5431	NYSE	TVE	Wed, Mar 15, 2017	25.05	25.05	24.96	24.97
5430	NYSE	TVE	Tue, Mar 14, 2017	24.98	25.01	24.96	25.00
5429	NYSE	TVE	Mon, Mar 13, 2017	25.13	25.13	24.96	24.96
5428	NYSE	TVE	Fri, Mar 10, 2017	25.15	25.16	24.97	25.16
5427	NYSE	TVE	Thu, Mar 9, 2017	25.08	25.14	25.00	25.08
5426	NYSE	TVE	Wed, Mar 8, 2017	24.95	25.11	24.91	25.11
5425	NYSE	TVE	Tue, Mar 7, 2017	24.97	25.03	24.95	24.98
5424	NYSE	TVE	Mon, Mar 6, 2017	25.00	25.07	24.97	25.02
5423	NYSE	TVE	Fri, Mar 3, 2017	24.97	24.99	24.94	24.97
5422	NYSE	TVE	Thu, Mar 2, 2017	25.15	25.17	24.96	25.01
5421	NYSE	TVE	Wed, Mar 1, 2017	25.26	25.26	25.11	25.20
5420	NYSE	TVE	Tue, Feb 28, 2017	25.18	25.29	25.15	25.20
5419	NYSE	TVE	Mon, Feb 27, 2017	25.14	25.28	25.06	25.27
5418	NYSE	TVE	Fri, Feb 24, 2017	25.19	25.25	25.09	25.25
5417	NYSE	TVE	Thu, Feb 23, 2017	25.08	25.13	25.00	25.09
5416	NYSE	TVE	Wed, Feb 22, 2017	24.94	25.01	24.90	24.99
5415	NYSE	TVE	Tue, Feb 21, 2017	25.08	25.25	24.94	24.94
5414	NYSE	TVE	Fri, Feb 17, 2017	25.24	25.25	25.05	25.18
5413	NYSE	TVE	Thu, Feb 16, 2017	25.14	25.23	25.11	25.20
5412	NYSE	TVE	Wed, Feb 15, 2017	24.95	25.22	24.92	25.18
5411	NYSE	TVE	Tue, Feb 14, 2017	25.06	25.07	24.92	25.03
5410	NYSE	TVE	Mon, Feb 13, 2017	25.08	25.12	25.05	25.06
5409	NYSE	TVE	Fri, Feb 10, 2017	25.15	25.20	25.03	25.05
5408	NYSE	TVE	Thu, Feb 9, 2017	25.13	25.16	25.05	25.15
5407	NYSE	TVE	Wed, Feb 8, 2017	25.06	25.15	25.06	25.09
5406	NYSE	TVE	Tue, Feb 7, 2017	25.06	25.12	25.02	25.04
5405	NYSE	TVE	Mon, Feb 6, 2017	25.02	25.11	24.94	25.08
5404	NYSE	TVE	Fri, Feb 3, 2017	25.04	25.05	24.92	25.04
5403	NYSE	TVE	Thu, Feb 2, 2017	25.25	25.25	24.98	24.99
5402	NYSE	TVE	Wed, Feb 1, 2017	25.05	25.25	24.94	25.20
5401	NYSE	TVE	Tue, Jan 31, 2017	24.87	25.20	24.87	25.06
5400	NYSE	TVE	Mon, Jan 30, 2017	24.86	25.00	24.85	24.96
5399	NYSE	TVE	Fri, Jan 27, 2017	24.67	24.93	24.67	24.88
5398	NYSE	TVE	Thu, Jan 26, 2017	24.93	25.03	24.93	24.72
5397	NYSE	TVE	Wed, Jan 25, 2017	24.91	25.06	24.83	24.89
5396	NYSE	TVE	Tue, Jan 24, 2017	24.68	25.03	24.67	24.78
5395	NYSE	TVE	Mon, Jan 23, 2017	24.83	24.83	24.66	24.76
5394	NYSE	TVE	Fri, Jan 20, 2017	24.69	24.93	24.60	24.79
5393	NYSE	TVE	Thu, Jan 19, 2017	24.59	24.73	24.53	24.66
5392	NYSE	TVE	Wed, Jan 18, 2017	24.52	24.66	24.52	24.62
5391	NYSE	TVE	Tue, Jan 17, 2017	24.57	24.63	24.50	24.56
5390	NYSE	TVE	Fri, Jan 13, 2017	24.53	24.62	24.53	24.59
5389	NYSE	TVE	Thu, Jan 12, 2017	24.71	24.83	24.47	24.57
5388	NYSE	TVE	Wed, Jan 11, 2017	24.83	24.83	24.73	24.76
5387	NYSE	TVE	Tue, Jan 10, 2017	24.65	24.76	24.62	24.71
5386	NYSE	TVE	Mon, Jan 9, 2017	24.66	25.00	24.62	24.65
5385	NYSE	TVE	Fri, Jan 6, 2017	24.91	24.92	24.62	24.65
5384	NYSE	TVE	Thu, Jan 5, 2017	24.66	24.83	24.60	24.70
5383	NYSE	TVE	Wed, Jan 4, 2017	24.63	24.78	24.63	24.65
5382	NYSE	TVE	Tue, Jan 3, 2017	24.63	24.82	24.51	24.70
5381	NYSE	TVE	Fri, Dec 30, 2016	24.46	24.65	24.46	24.55
5380	NYSE	TVE	Thu, Dec 29, 2016	24.64	24.64	24.37	24.56
5379	NYSE	TVE	Wed, Dec 28, 2016	24.49	24.59	24.40	24.50
5378	NYSE	TVE	Tue, Dec 27, 2016	24.55	24.56	24.22	24.40
5377	NYSE	TVE	Fri, Dec 23, 2016	24.60	24.62	24.50	24.50
5376	NYSE	TVE	Thu, Dec 22, 2016	24.57	24.71	24.55	24.56
5375	NYSE	TVE	Wed, Dec 21, 2016	24.70	24.93	24.56	24.58
5374	NYSE	TVE	Tue, Dec 20, 2016	24.72	24.83	24.55	24.68
5373	NYSE	TVE	Mon, Dec 19, 2016	24.55	24.78	24.55	24.66
5372	NYSE	TVE	Fri, Dec 16, 2016	24.68	24.70	24.50	24.68
5371	NYSE	TVE	Thu, Dec 15, 2016	24.59	24.59	24.50	24.50
5370	NYSE	TVE	Wed, Dec 14, 2016	24.70	24.85	24.52	24.55
5369	NYSE	TVE	Tue, Dec 13, 2016	24.75	24.78	24.70	24.72
5368	NYSE	TVE	Mon, Dec 12, 2016	24.71	24.75	24.56	24.72
5367	NYSE	TVE	Fri, Dec 9, 2016	24.79	24.84	24.55	24.59
5366	NYSE	TVE	Thu, Dec 8, 2016	24.41	24.81	24.41	24.81
5365	NYSE	TVE	Wed, Dec 7, 2016	24.37	24.95	24.37	24.65
5364	NYSE	TVE	Tue, Dec 6, 2016	24.58	24.73	24.29	24.31
5363	NYSE	TVE	Mon, Dec 5, 2016	24.59	24.75	24.54	24.60
5362	NYSE	TVE	Fri, Dec 2, 2016	24.74	24.80	24.54	24.66
5361	NYSE	TVE	Thu, Dec 1, 2016	24.62	24.74	24.55	24.55
5360	NYSE	TVE	Wed, Nov 30, 2016	24.30	24.80	24.30	24.71
5359	NYSE	TVE	Tue, Nov 29, 2016	24.43	24.70	24.11	24.33
5358	NYSE	TVE	Mon, Nov 28, 2016	24.52	24.71	24.50	24.51
5357	NYSE	TVE	Fri, Nov 25, 2016	24.68	24.68	24.40	24.61
5356	NYSE	TVE	Wed, Nov 23, 2016	24.71	24.87	24.30	24.68
5355	NYSE	TVE	Tue, Nov 22, 2016	24.80	25.00	24.80	24.81
5354	NYSE	TVE	Mon, Nov 21, 2016	24.94	25.12	24.63	24.77
5353	NYSE	TVE	Fri, Nov 18, 2016	24.89	24.91	24.00	24.71
5352	NYSE	TVE	Thu, Nov 17, 2016	25.04	25.04	24.81	24.87
5351	NYSE	TVE	Wed, Nov 16, 2016	25.18	25.19	25.00	25.01
5350	NYSE	TVE	Tue, Nov 15, 2016	24.31	25.18	24.30	25.01
5349	NYSE	TVE	Mon, Nov 14, 2016	24.78	24.78	23.54	24.62
5348	NYSE	TVE	Fri, Nov 11, 2016	24.77	24.80	24.22	24.78
5347	NYSE	TVE	Thu, Nov 10, 2016	24.76	24.89	24.58	24.60
5346	NYSE	TVE	Wed, Nov 9, 2016	25.18	25.18	24.75	24.99
5345	NYSE	TVE	Tue, Nov 8, 2016	25.14	25.27	25.14	25.21
5344	NYSE	TVE	Mon, Nov 7, 2016	25.28	25.28	25.14	25.20
5343	NYSE	TVE	Fri, Nov 4, 2016	25.23	25.42	25.09	25.09
5342	NYSE	TVE	Thu, Nov 3, 2016	25.44	25.47	25.07	25.21
5341	NYSE	TVE	Wed, Nov 2, 2016	25.56	25.62	25.55	25.55
5340	NYSE	TVE	Tue, Nov 1, 2016	25.50	25.74	25.43	25.56
5339	NYSE	TVE	Mon, Oct 31, 2016	25.57	25.58	25.44	25.48
5338	NYSE	TVE	Fri, Oct 28, 2016	25.56	25.58	25.40	25.55
5337	NYSE	TVE	Thu, Oct 27, 2016	25.59	25.59	25.40	25.44
5336	NYSE	TVE	Wed, Oct 26, 2016	25.61	25.74	25.56	25.45
5335	NYSE	TVE	Tue, Oct 25, 2016	25.71	25.75	25.61	25.64
5334	NYSE	TVE	Mon, Oct 24, 2016	25.75	25.75	25.57	25.68
5333	NYSE	TVE	Fri, Oct 21, 2016	25.58	25.66	25.50	25.58
5332	NYSE	TVE	Thu, Oct 20, 2016	25.69	25.80	25.56	25.58
5331	NYSE	TVE	Wed, Oct 19, 2016	25.65	25.77	25.57	25.75
5330	NYSE	TVE	Tue, Oct 18, 2016	25.76	25.80	25.65	25.65
5329	NYSE	TVE	Mon, Oct 17, 2016	25.90	25.97	25.72	25.75
5328	NYSE	TVE	Fri, Oct 14, 2016	25.87	25.93	25.72	25.93
5327	NYSE	TVE	Thu, Oct 13, 2016	25.83	25.83	25.72	25.81
5326	NYSE	TVE	Wed, Oct 12, 2016	25.72	25.87	25.70	25.87
5325	NYSE	TVE	Tue, Oct 11, 2016	25.70	25.87	25.70	25.87
5324	NYSE	TVE	Mon, Oct 10, 2016	25.75	25.84	25.75	25.81
5323	NYSE	TVE	Fri, Oct 7, 2016	25.69	25.74	25.67	25.70
5322	NYSE	TVE	Thu, Oct 6, 2016	25.65	25.75	25.65	25.66
5321	NYSE	TVE	Wed, Oct 5, 2016	25.60	25.67	25.60	25.60
5320	NYSE	TVE	Tue, Oct 4, 2016	25.76	25.80	25.72	25.75
5319	NYSE	TVE	Mon, Oct 3, 2016	25.82	25.88	25.70	25.79
5318	NYSE	TVE	Fri, Sep 30, 2016	25.73	25.91	25.73	25.91
5317	NYSE	TVE	Thu, Sep 29, 2016	25.76	25.88	25.70	25.88
5316	NYSE	TVE	Wed, Sep 28, 2016	25.87	25.87	25.82	25.87
5315	NYSE	TVE	Tue, Sep 27, 2016	25.76	25.87	25.76	25.85
5314	NYSE	TVE	Mon, Sep 26, 2016	25.83	25.87	25.66	25.87
5313	NYSE	TVE	Fri, Sep 23, 2016	25.90	25.95	25.86	25.89
5312	NYSE	TVE	Thu, Sep 22, 2016	26.10	26.19	25.84	26.00
5311	NYSE	TVE	Wed, Sep 21, 2016	25.80	26.00	25.80	25.99
5310	NYSE	TVE	Tue, Sep 20, 2016	25.94	26.00	25.84	25.88
5309	NYSE	TVE	Mon, Sep 19, 2016	25.92	25.94	25.85	25.92
5308	NYSE	TVE	Fri, Sep 16, 2016	25.90	25.93	25.83	25.92
5307	NYSE	TVE	Thu, Sep 15, 2016	25.93	25.93	25.88	25.91
5306	NYSE	TVE	Wed, Sep 14, 2016	25.79	25.90	25.79	25.90
5305	NYSE	TVE	Tue, Sep 13, 2016	25.84	25.88	25.64	25.88
5304	NYSE	TVE	Mon, Sep 12, 2016	25.68	25.89	25.51	25.85
5303	NYSE	TVE	Fri, Sep 9, 2016	25.41	25.68	25.41	25.58
5302	NYSE	TVE	Thu, Sep 8, 2016	25.59	25.67	25.53	25.56
5301	NYSE	TVE	Wed, Sep 7, 2016	25.60	25.65	25.52	25.54
5300	NYSE	TVE	Tue, Sep 6, 2016	25.65	25.65	25.53	25.57
5299	NYSE	TVE	Fri, Sep 2, 2016	25.42	25.67	25.42	25.62
5298	NYSE	TVE	Thu, Sep 1, 2016	25.43	25.45	25.40	25.43
5297	NYSE	TVE	Wed, Aug 31, 2016	25.46	25.48	25.42	25.44
5296	NYSE	TVE	Tue, Aug 30, 2016	25.46	25.50	25.45	25.48
5295	NYSE	TVE	Mon, Aug 29, 2016	25.57	25.68	25.44	25.47
5294	NYSE	TVE	Fri, Aug 26, 2016	25.59	25.63	25.50	25.56
5293	NYSE	TVE	Thu, Aug 25, 2016	25.74	25.79	25.57	25.58
5292	NYSE	TVE	Wed, Aug 24, 2016	25.93	25.93	25.73	25.75
5291	NYSE	TVE	Tue, Aug 23, 2016	25.80	25.94	25.80	25.81
5290	NYSE	TVE	Mon, Aug 22, 2016	25.80	25.95	25.80	25.87
5289	NYSE	TVE	Fri, Aug 19, 2016	25.85	26.06	25.70	25.82
5288	NYSE	TVE	Thu, Aug 18, 2016	25.90	26.03	25.71	25.93
5287	NYSE	TVE	Wed, Aug 17, 2016	25.64	25.76	25.60	25.76
5286	NYSE	TVE	Tue, Aug 16, 2016	25.61	25.61	25.56	25.60
5285	NYSE	TVE	Mon, Aug 15, 2016	25.67	25.76	25.65	25.66
5284	NYSE	TVE	Fri, Aug 12, 2016	25.67	25.82	25.66	25.69
5283	NYSE	TVE	Thu, Aug 11, 2016	25.80	25.80	25.69	25.75
5282	NYSE	TVE	Wed, Aug 10, 2016	25.89	25.89	25.70	25.79
5281	NYSE	TVE	Tue, Aug 9, 2016	25.60	25.87	25.60	25.87
5280	NYSE	TVE	Mon, Aug 8, 2016	25.59	25.64	25.59	25.60
5279	NYSE	TVE	Fri, Aug 5, 2016	25.56	25.68	25.56	25.61
5278	NYSE	TVE	Thu, Aug 4, 2016	25.69	25.69	25.55	25.59
5277	NYSE	TVE	Wed, Aug 3, 2016	25.69	25.79	25.59	25.59
5276	NYSE	TVE	Tue, Aug 2, 2016	25.82	25.82	25.52	25.54
5275	NYSE	TVE	Mon, Aug 1, 2016	25.77	25.84	25.76	25.81
5274	NYSE	TVE	Fri, Jul 29, 2016	25.80	25.91	25.80	25.84
5273	NYSE	TVE	Thu, Jul 28, 2016	26.05	26.16	25.85	25.90
5272	NYSE	TVE	Wed, Jul 27, 2016	25.54	26.20	25.54	26.16
5271	NYSE	TVE	Tue, Jul 26, 2016	25.89	25.95	25.68	25.59
5270	NYSE	TVE	Mon, Jul 25, 2016	25.90	26.09	25.78	25.82
5269	NYSE	TVE	Fri, Jul 22, 2016	25.77	25.90	25.77	25.90
5268	NYSE	TVE	Thu, Jul 21, 2016	25.71	25.90	25.71	25.90
5267	NYSE	TVE	Wed, Jul 20, 2016	25.85	25.90	25.75	25.77
5266	NYSE	TVE	Tue, Jul 19, 2016	25.84	25.96	25.68	25.86
5265	NYSE	TVE	Mon, Jul 18, 2016	25.65	25.81	25.61	25.80
5264	NYSE	TVE	Fri, Jul 15, 2016	25.60	25.60	25.60	25.60
5263	NYSE	TVE	Thu, Jul 14, 2016	25.55	25.70	25.54	25.64
5262	NYSE	TVE	Wed, Jul 13, 2016	25.56	25.60	25.51	25.56
5261	NYSE	TVE	Tue, Jul 12, 2016	25.55	25.68	25.55	25.55
5260	NYSE	TVE	Mon, Jul 11, 2016	25.61	25.69	25.57	25.57
5259	NYSE	TVE	Fri, Jul 8, 2016	25.53	25.72	25.53	25.72
5258	NYSE	TVE	Thu, Jul 7, 2016	25.44	25.61	25.44	25.55
5257	NYSE	TVE	Wed, Jul 6, 2016	25.57	25.57	25.46	25.46
5256	NYSE	TVE	Tue, Jul 5, 2016	25.60	25.60	25.51	25.55
5255	NYSE	TVE	Fri, Jul 1, 2016	25.62	25.62	25.51	25.58
5254	NYSE	TVE	Thu, Jun 30, 2016	25.51	25.57	25.49	25.50
5253	NYSE	TVE	Wed, Jun 29, 2016	25.51	25.60	25.47	25.52
5252	NYSE	TVE	Tue, Jun 28, 2016	25.50	25.63	25.50	25.53
5251	NYSE	TVE	Mon, Jun 27, 2016	25.45	25.55	25.38	25.45
5250	NYSE	TVE	Fri, Jun 24, 2016	25.35	25.74	25.35	25.58
5249	NYSE	TVE	Thu, Jun 23, 2016	25.56	25.61	25.46	25.46
5248	NYSE	TVE	Wed, Jun 22, 2016	25.56	25.72	25.55	25.65
5247	NYSE	TVE	Tue, Jun 21, 2016	25.47	25.75	25.47	25.75
5246	NYSE	TVE	Mon, Jun 20, 2016	25.49	25.58	25.43	25.43
5245	NYSE	TVE	Fri, Jun 17, 2016	25.49	25.64	25.43	25.57
5244	NYSE	TVE	Thu, Jun 16, 2016	25.44	25.50	25.44	25.50
5243	NYSE	TVE	Wed, Jun 15, 2016	25.52	25.57	25.41	25.57
5242	NYSE	TVE	Tue, Jun 14, 2016	25.59	25.61	25.40	25.40
5241	NYSE	TVE	Mon, Jun 13, 2016	25.62	25.62	25.50	25.50
5240	NYSE	TVE	Fri, Jun 10, 2016	25.64	25.64	25.50	25.55
5239	NYSE	TVE	Thu, Jun 9, 2016	25.50	25.65	25.48	25.65
5238	NYSE	TVE	Wed, Jun 8, 2016	25.56	25.65	25.48	25.48
5237	NYSE	TVE	Tue, Jun 7, 2016	25.73	25.73	25.59	25.60
5236	NYSE	TVE	Mon, Jun 6, 2016	25.50	25.61	25.50	25.57
5235	NYSE	TVE	Fri, Jun 3, 2016	25.43	25.54	25.43	25.49
5234	NYSE	TVE	Thu, Jun 2, 2016	25.42	25.47	25.35	25.40
5233	NYSE	TVE	Wed, Jun 1, 2016	25.28	25.49	25.28	25.40
5232	NYSE	TVE	Tue, May 31, 2016	25.44	25.44	25.36	25.42
5231	NYSE	TVE	Fri, May 27, 2016	25.55	25.59	25.43	25.45
5230	NYSE	TVE	Thu, May 26, 2016	25.56	25.56	25.32	25.47
5229	NYSE	TVE	Wed, May 25, 2016	25.53	25.57	25.50	25.50
5228	NYSE	TVE	Tue, May 24, 2016	25.94	25.96	25.37	25.53
5227	NYSE	TVE	Mon, May 23, 2016	25.74	25.97	25.71	25.80
5226	NYSE	TVE	Fri, May 20, 2016	25.71	25.96	25.71	25.72
5225	NYSE	TVE	Thu, May 19, 2016	25.60	26.03	25.60	25.70
5224	NYSE	TVE	Wed, May 18, 2016	25.69	26.17	25.65	25.72
5223	NYSE	TVE	Tue, May 17, 2016	25.90	25.90	25.61	25.90
5222	NYSE	TVE	Mon, May 16, 2016	25.60	26.07	25.60	25.65
5221	NYSE	TVE	Fri, May 13, 2016	25.90	25.90	25.55	25.80
5220	NYSE	TVE	Thu, May 12, 2016	25.78	26.07	25.74	25.74
5219	NYSE	TVE	Wed, May 11, 2016	25.63	25.96	25.63	25.87
5218	NYSE	TVE	Tue, May 10, 2016	25.58	25.89	25.52	25.62
5217	NYSE	TVE	Mon, May 9, 2016	25.20	25.59	25.20	25.58
5216	NYSE	TVE	Fri, May 6, 2016	25.27	25.36	25.25	25.25
5215	NYSE	TVE	Thu, May 5, 2016	25.29	25.46	25.21	25.21
5214	NYSE	TVE	Wed, May 4, 2016	25.31	25.45	25.16	25.38
5213	NYSE	TVE	Tue, May 3, 2016	25.27	25.44	25.14	25.25
5212	NYSE	TVE	Mon, May 2, 2016	25.18	25.36	25.18	25.33
5211	NYSE	TVE	Fri, Apr 29, 2016	25.23	25.30	25.13	25.14
5210	NYSE	TVE	Thu, Apr 28, 2016	25.36	25.42	25.22	25.31
5209	NYSE	TVE	Wed, Apr 27, 2016	25.33	25.57	25.26	25.46
5208	NYSE	TVE	Tue, Apr 26, 2016	25.43	25.68	25.34	25.41
5207	NYSE	TVE	Mon, Apr 25, 2016	25.51	25.67	25.50	25.63
5206	NYSE	TVE	Fri, Apr 22, 2016	25.53	25.64	25.50	25.50
5205	NYSE	TVE	Thu, Apr 21, 2016	25.72	25.72	25.61	25.67
5204	NYSE	TVE	Wed, Apr 20, 2016	25.57	25.61	25.50	25.61
5203	NYSE	TVE	Tue, Apr 19, 2016	25.42	25.61	25.30	25.61
5202	NYSE	TVE	Mon, Apr 18, 2016	25.46	25.46	25.25	25.29
5201	NYSE	TVE	Fri, Apr 15, 2016	25.34	25.46	25.31	25.42
5200	NYSE	TVE	Thu, Apr 14, 2016	25.31	25.34	25.29	25.34
5199	NYSE	TVE	Wed, Apr 13, 2016	25.23	25.30	25.20	25.30
5198	NYSE	TVE	Tue, Apr 12, 2016	25.21	25.32	25.19	25.30
5197	NYSE	TVE	Mon, Apr 11, 2016	25.19	25.25	25.18	25.20
5196	NYSE	TVE	Fri, Apr 8, 2016	25.17	25.28	25.17	25.19
5195	NYSE	TVE	Thu, Apr 7, 2016	25.15	25.22	25.13	25.17
5194	NYSE	TVE	Wed, Apr 6, 2016	25.18	25.22	25.13	25.22
5193	NYSE	TVE	Tue, Apr 5, 2016	25.08	25.08	25.08	25.22
5192	NYSE	TVE	Mon, Apr 4, 2016	25.12	25.18	25.07	25.08
5191	NYSE	TVE	Fri, Apr 1, 2016	25.19	25.25	25.08	25.08
5190	NYSE	TVE	Thu, Mar 31, 2016	25.34	25.34	25.24	25.25
5189	NYSE	TVE	Wed, Mar 30, 2016	25.33	25.34	25.26	25.34
5188	NYSE	TVE	Tue, Mar 29, 2016	25.28	25.33	25.22	25.33
5187	NYSE	TVE	Mon, Mar 28, 2016	25.25	25.33	25.25	25.33
5186	NYSE	TVE	Thu, Mar 24, 2016	25.19	25.34	25.19	25.31
5185	NYSE	TVE	Wed, Mar 23, 2016	25.20	25.30	25.16	25.26
5184	NYSE	TVE	Tue, Mar 22, 2016	25.10	25.29	25.09	25.28
5183	NYSE	TVE	Mon, Mar 21, 2016	25.19	25.28	25.08	25.09
5182	NYSE	TVE	Fri, Mar 18, 2016	25.30	25.30	25.19	25.22
5181	NYSE	TVE	Thu, Mar 17, 2016	25.15	25.32	25.15	25.30
5180	NYSE	TVE	Wed, Mar 16, 2016	25.22	25.25	25.21	25.25
5179	NYSE	TVE	Tue, Mar 15, 2016	25.26	25.26	25.26	25.29
5178	NYSE	TVE	Mon, Mar 14, 2016	25.34	25.34	25.29	25.30
5177	NYSE	TVE	Fri, Mar 11, 2016	25.26	25.26	25.25	25.34
5176	NYSE	TVE	Thu, Mar 10, 2016	25.26	25.26	25.26	25.24
5175	NYSE	TVE	Wed, Mar 9, 2016	25.26	25.32	25.24	25.26
5174	NYSE	TVE	Tue, Mar 8, 2016	25.20	25.32	25.17	25.32
5173	NYSE	TVE	Mon, Mar 7, 2016	25.14	25.27	25.07	25.23
5172	NYSE	TVE	Fri, Mar 4, 2016	25.15	25.22	25.11	25.22
5171	NYSE	TVE	Thu, Mar 3, 2016	25.25	25.25	25.25	25.19
5170	NYSE	TVE	Wed, Mar 2, 2016	25.27	25.27	25.27	25.25
5169	NYSE	TVE	Tue, Mar 1, 2016	25.26	25.34	25.16	25.27
5168	NYSE	TVE	Mon, Feb 29, 2016	25.33	25.33	25.29	25.29
5167	NYSE	TVE	Fri, Feb 26, 2016	25.23	25.34	25.16	25.27
5166	NYSE	TVE	Thu, Feb 25, 2016	25.19	25.29	25.17	25.25
5165	NYSE	TVE	Wed, Feb 24, 2016	25.26	25.29	25.24	25.29
5164	NYSE	TVE	Tue, Feb 23, 2016	25.22	25.29	25.10	25.27
5163	NYSE	TVE	Mon, Feb 22, 2016	25.12	25.27	25.06	25.23
5162	NYSE	TVE	Fri, Feb 19, 2016	25.11	25.19	25.05	25.18
5161	NYSE	TVE	Thu, Feb 18, 2016	25.24	25.25	25.10	25.20
5160	NYSE	TVE	Wed, Feb 17, 2016	25.25	25.25	25.18	25.20
5159	NYSE	TVE	Tue, Feb 16, 2016	25.24	25.25	25.22	25.25
5158	NYSE	TVE	Fri, Feb 12, 2016	25.29	25.29	25.22	25.22
5157	NYSE	TVE	Thu, Feb 11, 2016	25.25	25.29	25.21	25.29
5156	NYSE	TVE	Wed, Feb 10, 2016	25.28	25.29	25.24	25.25
5155	NYSE	TVE	Tue, Feb 9, 2016	25.25	25.29	25.14	25.25
5154	NYSE	TVE	Mon, Feb 8, 2016	25.19	25.28	25.15	25.24
5153	NYSE	TVE	Fri, Feb 5, 2016	25.27	25.28	25.21	25.27
5152	NYSE	TVE	Thu, Feb 4, 2016	25.19	25.29	25.19	25.29
5151	NYSE	TVE	Wed, Feb 3, 2016	25.28	25.29	25.11	25.28
5150	NYSE	TVE	Tue, Feb 2, 2016	25.15	25.28	25.10	25.25
5149	NYSE	TVE	Mon, Feb 1, 2016	25.14	25.14	25.05	25.11
5148	NYSE	TVE	Fri, Jan 29, 2016	25.15	25.15	25.03	25.05
5147	NYSE	TVE	Thu, Jan 28, 2016	25.00	25.25	25.00	25.15
5146	NYSE	TVE	Wed, Jan 27, 2016	25.15	25.15	24.86	24.93
5145	NYSE	TVE	Tue, Jan 26, 2016	25.05	25.18	25.05	25.13
5144	NYSE	TVE	Mon, Jan 25, 2016	25.06	25.19	25.00	25.14
5143	NYSE	TVE	Fri, Jan 22, 2016	25.16	25.18	25.05	25.05
5142	NYSE	TVE	Thu, Jan 21, 2016	25.27	25.29	25.11	25.11
5141	NYSE	TVE	Wed, Jan 20, 2016	25.29	25.29	25.07	25.20
5140	NYSE	TVE	Tue, Jan 19, 2016	25.29	25.29	25.18	25.27
5139	NYSE	TVE	Fri, Jan 15, 2016	25.29	25.29	25.16	25.28
5138	NYSE	TVE	Thu, Jan 14, 2016	25.20	25.28	25.10	25.25
5137	NYSE	TVE	Wed, Jan 13, 2016	25.12	25.26	25.05	25.17
5136	NYSE	TVE	Tue, Jan 12, 2016	25.25	25.25	25.05	25.08
5135	NYSE	TVE	Mon, Jan 11, 2016	25.12	25.24	25.00	25.15
5134	NYSE	TVE	Fri, Jan 8, 2016	25.13	25.16	24.96	25.00
5133	NYSE	TVE	Thu, Jan 7, 2016	25.10	25.13	25.01	25.04
5132	NYSE	TVE	Wed, Jan 6, 2016	25.00	25.13	25.00	25.12
5131	NYSE	TVE	Tue, Jan 5, 2016	24.84	25.13	24.84	24.92
5130	NYSE	TVE	Mon, Jan 4, 2016	24.94	24.94	24.84	24.84
5129	NYSE	TVE	Thu, Dec 31, 2015	24.92	24.94	24.87	24.87
5128	NYSE	TVE	Wed, Dec 30, 2015	24.95	24.95	24.66	24.88
5127	NYSE	TVE	Tue, Dec 29, 2015	24.85	25.09	24.85	25.01
5126	NYSE	TVE	Mon, Dec 28, 2015	24.75	24.95	24.75	24.95
5125	NYSE	TVE	Thu, Dec 24, 2015	24.82	24.83	24.82	24.83
5124	NYSE	TVE	Wed, Dec 23, 2015	24.82	24.94	24.55	24.75
5123	NYSE	TVE	Tue, Dec 22, 2015	25.07	25.07	24.66	24.92
5122	NYSE	TVE	Mon, Dec 21, 2015	25.12	25.17	24.90	25.06
5121	NYSE	TVE	Fri, Dec 18, 2015	25.02	25.11	24.92	25.11
5120	NYSE	TVE	Thu, Dec 17, 2015	25.01	25.17	24.82	25.00
5119	NYSE	TVE	Wed, Dec 16, 2015	25.03	25.19	24.95	25.01
5118	NYSE	TVE	Tue, Dec 15, 2015	24.97	25.20	24.97	25.05
5117	NYSE	TVE	Mon, Dec 14, 2015	25.13	25.15	25.00	25.07
5116	NYSE	TVE	Fri, Dec 11, 2015	25.07	25.13	25.00	25.05
5115	NYSE	TVE	Thu, Dec 10, 2015	25.05	25.12	25.03	25.12
5114	NYSE	TVE	Wed, Dec 9, 2015	25.15	25.17	25.07	25.14
5113	NYSE	TVE	Tue, Dec 8, 2015	25.01	25.17	25.00	25.17
5112	NYSE	TVE	Mon, Dec 7, 2015	25.01	25.19	25.01	25.08
5111	NYSE	TVE	Fri, Dec 4, 2015	25.07	25.15	25.07	25.10
5110	NYSE	TVE	Thu, Dec 3, 2015	25.05	25.05	24.87	24.94
5109	NYSE	TVE	Wed, Dec 2, 2015	25.08	25.11	25.05	25.06
5108	NYSE	TVE	Tue, Dec 1, 2015	25.17	25.21	25.10	25.17
5107	NYSE	TVE	Mon, Nov 30, 2015	25.00	25.23	25.00	25.22
5106	NYSE	TVE	Fri, Nov 27, 2015	25.22	25.22	25.00	25.00
5105	NYSE	TVE	Wed, Nov 25, 2015	24.95	25.09	24.86	25.03
5104	NYSE	TVE	Tue, Nov 24, 2015	25.07	25.15	25.00	25.03
5103	NYSE	TVE	Mon, Nov 23, 2015	24.97	25.14	24.94	25.05
5102	NYSE	TVE	Fri, Nov 20, 2015	25.10	25.25	24.90	24.93
5101	NYSE	TVE	Thu, Nov 19, 2015	25.02	25.18	25.02	25.18
5100	NYSE	TVE	Wed, Nov 18, 2015	25.17	25.20	25.00	25.08
5099	NYSE	TVE	Tue, Nov 17, 2015	25.23	25.27	25.17	25.21
5098	NYSE	TVE	Mon, Nov 16, 2015	25.04	25.26	25.04	25.21
5097	NYSE	TVE	Fri, Nov 13, 2015	25.01	25.28	25.01	25.14
5096	NYSE	TVE	Thu, Nov 12, 2015	24.91	25.13	24.90	25.13
5095	NYSE	TVE	Wed, Nov 11, 2015	24.73	25.01	24.66	25.00
5094	NYSE	TVE	Tue, Nov 10, 2015	24.66	24.70	24.54	24.54
5093	NYSE	TVE	Mon, Nov 9, 2015	24.64	24.65	24.52	24.65
5092	NYSE	TVE	Fri, Nov 6, 2015	24.95	24.95	24.50	24.57
5091	NYSE	TVE	Thu, Nov 5, 2015	24.81	24.94	24.80	24.90
5090	NYSE	TVE	Wed, Nov 4, 2015	24.84	24.85	24.77	24.85
5089	NYSE	TVE	Tue, Nov 3, 2015	24.72	24.87	24.72	24.80
5088	NYSE	TVE	Mon, Nov 2, 2015	24.93	24.93	24.75	24.78
5087	NYSE	TVE	Fri, Oct 30, 2015	24.85	25.00	24.78	24.99
5086	NYSE	TVE	Thu, Oct 29, 2015	24.85	25.00	24.77	24.96
5085	NYSE	TVE	Wed, Oct 28, 2015	24.92	24.99	24.68	24.95
5084	NYSE	TVE	Tue, Oct 27, 2015	24.94	24.99	24.85	24.99
5083	NYSE	TVE	Mon, Oct 26, 2015	24.90	24.95	24.76	24.94
5082	NYSE	TVE	Fri, Oct 23, 2015	24.82	24.86	24.81	24.86
5081	NYSE	TVE	Thu, Oct 22, 2015	24.80	24.84	24.70	24.75
5080	NYSE	TVE	Wed, Oct 21, 2015	24.70	24.80	24.61	24.76
5079	NYSE	TVE	Tue, Oct 20, 2015	24.60	24.80	24.55	24.80
5078	NYSE	TVE	Mon, Oct 19, 2015	24.53	24.68	24.53	24.60
5077	NYSE	TVE	Fri, Oct 16, 2015	24.60	24.70	24.50	24.50
5076	NYSE	TVE	Thu, Oct 15, 2015	24.73	24.76	24.65	24.73
5075	NYSE	TVE	Wed, Oct 14, 2015	24.57	24.71	24.57	24.70
5074	NYSE	TVE	Tue, Oct 13, 2015	24.64	24.70	24.58	24.70
5073	NYSE	TVE	Mon, Oct 12, 2015	24.51	24.68	24.51	24.53
5072	NYSE	TVE	Fri, Oct 9, 2015	24.67	24.70	24.49	24.59
5071	NYSE	TVE	Thu, Oct 8, 2015	24.55	24.65	24.53	24.54
5070	NYSE	TVE	Wed, Oct 7, 2015	24.57	24.72	24.53	24.62
5069	NYSE	TVE	Tue, Oct 6, 2015	24.73	24.78	24.48	24.48
5068	NYSE	TVE	Mon, Oct 5, 2015	24.78	24.80	24.61	24.73
5067	NYSE	TVE	Fri, Oct 2, 2015	24.55	24.75	24.55	24.70
5066	NYSE	TVE	Thu, Oct 1, 2015	24.35	24.62	24.35	24.53
5065	NYSE	TVE	Wed, Sep 30, 2015	24.30	24.40	24.27	24.39
5064	NYSE	TVE	Tue, Sep 29, 2015	24.03	24.38	24.03	24.35
5063	NYSE	TVE	Mon, Sep 28, 2015	24.40	24.47	24.34	24.40
5062	NYSE	TVE	Fri, Sep 25, 2015	24.42	24.45	24.34	24.45
5061	NYSE	TVE	Thu, Sep 24, 2015	24.67	24.67	24.26	24.52
5060	NYSE	TVE	Wed, Sep 23, 2015	24.53	24.67	24.53	24.66
5059	NYSE	TVE	Tue, Sep 22, 2015	24.73	24.75	24.50	24.50
5058	NYSE	TVE	Mon, Sep 21, 2015	24.45	24.79	24.45	24.60
5057	NYSE	TVE	Fri, Sep 18, 2015	24.48	24.61	24.40	24.50
5056	NYSE	TVE	Thu, Sep 17, 2015	24.32	24.49	24.25	24.49
5055	NYSE	TVE	Wed, Sep 16, 2015	24.52	24.53	24.40	24.47
5054	NYSE	TVE	Tue, Sep 15, 2015	24.43	24.55	24.38	24.50
5053	NYSE	TVE	Mon, Sep 14, 2015	24.46	24.50	24.34	24.49
5052	NYSE	TVE	Fri, Sep 11, 2015	24.22	24.42	24.19	24.30
5051	NYSE	TVE	Thu, Sep 10, 2015	24.03	24.30	24.00	24.25
5050	NYSE	TVE	Wed, Sep 9, 2015	23.95	24.13	23.92	24.09
5049	NYSE	TVE	Tue, Sep 8, 2015	24.15	24.15	23.93	23.94
5048	NYSE	TVE	Fri, Sep 4, 2015	24.18	24.20	24.00	24.09
5047	NYSE	TVE	Thu, Sep 3, 2015	24.47	24.47	24.11	24.28
5046	NYSE	TVE	Wed, Sep 2, 2015	24.22	24.42	24.18	24.37
5045	NYSE	TVE	Tue, Sep 1, 2015	24.34	24.50	24.10	24.30
5044	NYSE	TVE	Mon, Aug 31, 2015	24.51	24.51	24.19	24.31
5043	NYSE	TVE	Fri, Aug 28, 2015	24.22	24.50	24.22	24.42
5042	NYSE	TVE	Thu, Aug 27, 2015	24.40	24.43	24.26	24.41
5041	NYSE	TVE	Wed, Aug 26, 2015	24.43	24.43	24.40	24.40
5040	NYSE	TVE	Tue, Aug 25, 2015	24.47	24.59	24.42	24.48
5039	NYSE	TVE	Mon, Aug 24, 2015	23.52	24.81	23.52	24.60
5038	NYSE	TVE	Fri, Aug 21, 2015	24.33	24.60	24.33	24.60
5037	NYSE	TVE	Thu, Aug 20, 2015	24.45	24.48	24.32	24.41
5036	NYSE	TVE	Wed, Aug 19, 2015	24.30	24.45	24.30	24.44
5035	NYSE	TVE	Tue, Aug 18, 2015	24.45	24.58	24.34	24.44
5034	NYSE	TVE	Mon, Aug 17, 2015	24.35	24.50	24.35	24.45
5033	NYSE	TVE	Fri, Aug 14, 2015	24.44	24.47	24.34	24.43
5032	NYSE	TVE	Thu, Aug 13, 2015	24.35	24.49	24.34	24.43
5031	NYSE	TVE	Wed, Aug 12, 2015	24.28	24.38	24.21	24.34
5030	NYSE	TVE	Tue, Aug 11, 2015	24.16	24.35	24.16	24.26
5029	NYSE	TVE	Mon, Aug 10, 2015	24.44	24.44	24.24	24.35
5028	NYSE	TVE	Fri, Aug 7, 2015	24.29	24.32	24.23	24.32
5027	NYSE	TVE	Thu, Aug 6, 2015	24.39	24.39	24.25	24.25
5026	NYSE	TVE	Wed, Aug 5, 2015	24.42	24.42	24.28	24.41
5025	NYSE	TVE	Tue, Aug 4, 2015	24.26	24.45	24.19	24.32
5024	NYSE	TVE	Mon, Aug 3, 2015	24.47	24.48	24.41	24.44
5023	NYSE	TVE	Fri, Jul 31, 2015	24.19	24.50	24.19	24.41
5022	NYSE	TVE	Thu, Jul 30, 2015	24.30	24.30	24.12	24.28
5021	NYSE	TVE	Wed, Jul 29, 2015	24.10	24.28	24.10	24.28
5020	NYSE	TVE	Tue, Jul 28, 2015	24.35	24.35	24.16	24.22
5019	NYSE	TVE	Mon, Jul 27, 2015	24.35	24.35	24.30	24.34
5018	NYSE	TVE	Fri, Jul 24, 2015	24.35	24.40	24.25	24.32
5017	NYSE	TVE	Thu, Jul 23, 2015	24.29	24.34	24.16	24.32
5016	NYSE	TVE	Wed, Jul 22, 2015	24.21	24.44	24.21	24.43
5015	NYSE	TVE	Tue, Jul 21, 2015	24.27	24.37	24.27	24.37
5014	NYSE	TVE	Mon, Jul 20, 2015	24.07	24.46	23.95	24.27
5013	NYSE	TVE	Fri, Jul 17, 2015	24.00	24.00	23.97	23.97
5012	NYSE	TVE	Thu, Jul 16, 2015	23.97	24.00	23.81	24.00
5011	NYSE	TVE	Wed, Jul 15, 2015	23.83	23.88	23.75	23.80
5010	NYSE	TVE	Tue, Jul 14, 2015	23.96	23.96	23.80	23.84
5009	NYSE	TVE	Mon, Jul 13, 2015	23.92	23.92	23.79	23.79
5008	NYSE	TVE	Fri, Jul 10, 2015	23.99	24.03	23.94	23.95
5007	NYSE	TVE	Thu, Jul 9, 2015	24.15	24.25	24.03	24.03
5006	NYSE	TVE	Wed, Jul 8, 2015	24.18	24.21	24.07	24.16
5005	NYSE	TVE	Tue, Jul 7, 2015	24.23	24.25	24.06	24.06
5004	NYSE	TVE	Mon, Jul 6, 2015	24.28	24.45	24.03	24.03
5003	NYSE	TVE	Thu, Jul 2, 2015	23.99	24.08	23.97	24.07
5002	NYSE	TVE	Wed, Jul 1, 2015	24.10	24.11	23.95	24.03
5001	NYSE	TVE	Tue, Jun 30, 2015	24.08	24.27	24.05	24.11
5000	NYSE	TVE	Mon, Jun 29, 2015	24.15	24.15	23.81	23.96
4999	NYSE	TVE	Fri, Jun 26, 2015	24.30	24.30	24.18	24.19
4998	NYSE	TVE	Thu, Jun 25, 2015	24.14	24.17	24.06	24.13
4997	NYSE	TVE	Wed, Jun 24, 2015	24.15	24.42	24.12	24.13
4996	NYSE	TVE	Tue, Jun 23, 2015	24.24	24.24	24.13	24.15
4995	NYSE	TVE	Mon, Jun 22, 2015	24.16	24.26	24.15	24.15
4994	NYSE	TVE	Fri, Jun 19, 2015	24.25	24.25	24.15	24.19
4993	NYSE	TVE	Thu, Jun 18, 2015	24.18	24.25	24.15	24.23
4992	NYSE	TVE	Wed, Jun 17, 2015	24.16	24.21	24.12	24.13
4991	NYSE	TVE	Tue, Jun 16, 2015	24.19	24.20	24.13	24.13
4990	NYSE	TVE	Mon, Jun 15, 2015	24.18	24.20	24.12	24.13
4989	NYSE	TVE	Fri, Jun 12, 2015	24.13	24.18	24.11	24.11
4988	NYSE	TVE	Thu, Jun 11, 2015	24.15	24.16	24.11	24.11
4987	NYSE	TVE	Wed, Jun 10, 2015	24.21	24.26	24.09	24.09
4986	NYSE	TVE	Tue, Jun 9, 2015	24.26	24.27	24.06	24.13
4985	NYSE	TVE	Mon, Jun 8, 2015	24.13	24.34	24.13	24.25
4984	NYSE	TVE	Fri, Jun 5, 2015	24.15	24.20	24.09	24.15
4983	NYSE	TVE	Thu, Jun 4, 2015	24.20	24.22	24.13	24.13
4982	NYSE	TVE	Wed, Jun 3, 2015	24.24	24.24	24.14	24.17
4981	NYSE	TVE	Tue, Jun 2, 2015	24.03	24.29	24.03	24.14
4980	NYSE	TVE	Mon, Jun 1, 2015	24.36	24.36	24.20	24.22
4979	NYSE	TVE	Fri, May 29, 2015	24.37	24.38	24.30	24.36
4978	NYSE	TVE	Thu, May 28, 2015	24.19	24.42	24.19	24.38
4977	NYSE	TVE	Wed, May 27, 2015	24.27	24.28	24.18	24.21
4976	NYSE	TVE	Tue, May 26, 2015	24.28	24.28	24.12	24.27
4975	NYSE	TVE	Fri, May 22, 2015	24.37	24.45	24.20	24.27
4974	NYSE	TVE	Thu, May 21, 2015	24.21	24.35	24.20	24.32
4973	NYSE	TVE	Wed, May 20, 2015	24.40	24.44	24.09	24.19
4972	NYSE	TVE	Tue, May 19, 2015	24.55	24.55	24.41	24.53
4971	NYSE	TVE	Mon, May 18, 2015	24.62	24.62	24.39	24.45
4970	NYSE	TVE	Fri, May 15, 2015	24.50	24.54	24.37	24.51
4969	NYSE	TVE	Thu, May 14, 2015	24.65	24.65	24.45	24.62
4968	NYSE	TVE	Wed, May 13, 2015	24.67	24.67	24.63	24.63
4967	NYSE	TVE	Tue, May 12, 2015	24.63	24.73	24.63	24.69
4966	NYSE	TVE	Mon, May 11, 2015	24.80	24.80	24.63	24.67
4965	NYSE	TVE	Fri, May 8, 2015	24.76	24.84	24.73	24.84
4964	NYSE	TVE	Thu, May 7, 2015	24.83	24.86	24.66	24.80
4963	NYSE	TVE	Wed, May 6, 2015	24.92	25.00	24.62	24.66
4962	NYSE	TVE	Tue, May 5, 2015	25.05	25.05	24.91	24.98
4961	NYSE	TVE	Mon, May 4, 2015	24.99	25.07	24.82	25.00
4960	NYSE	TVE	Fri, May 1, 2015	24.91	25.10	24.90	25.04
4959	NYSE	TVE	Thu, Apr 30, 2015	25.00	25.02	24.92	24.93
4958	NYSE	TVE	Wed, Apr 29, 2015	25.00	25.02	24.91	24.98
4957	NYSE	TVE	Tue, Apr 28, 2015	25.05	25.05	24.93	25.00
4956	NYSE	TVE	Mon, Apr 27, 2015	25.07	25.15	25.06	25.11
4955	NYSE	TVE	Fri, Apr 24, 2015	25.22	25.23	25.13	25.16
4954	NYSE	TVE	Thu, Apr 23, 2015	25.06	25.16	25.05	25.14
4953	NYSE	TVE	Wed, Apr 22, 2015	25.08	25.21	25.05	25.13
4952	NYSE	TVE	Tue, Apr 21, 2015	25.08	25.22	25.05	25.09
4951	NYSE	TVE	Mon, Apr 20, 2015	25.03	25.19	25.03	25.06
4950	NYSE	TVE	Fri, Apr 17, 2015	25.06	25.18	24.92	25.07
4949	NYSE	TVE	Thu, Apr 16, 2015	25.18	25.20	25.12	25.15
4948	NYSE	TVE	Wed, Apr 15, 2015	25.21	25.23	25.16	25.21
4947	NYSE	TVE	Tue, Apr 14, 2015	25.18	25.20	25.16	25.20
4946	NYSE	TVE	Mon, Apr 13, 2015	25.19	25.23	25.15	25.18
4945	NYSE	TVE	Fri, Apr 10, 2015	25.16	25.24	25.15	25.15
4944	NYSE	TVE	Thu, Apr 9, 2015	25.15	25.24	25.15	25.21
4943	NYSE	TVE	Wed, Apr 8, 2015	25.18	25.21	25.15	25.20
4942	NYSE	TVE	Tue, Apr 7, 2015	25.19	25.32	25.16	25.18
4941	NYSE	TVE	Mon, Apr 6, 2015	25.16	25.25	25.16	25.17
4940	NYSE	TVE	Thu, Apr 2, 2015	25.20	25.20	25.16	25.19
4939	NYSE	TVE	Wed, Apr 1, 2015	25.15	25.25	25.15	25.23
4938	NYSE	TVE	Tue, Mar 31, 2015	25.03	25.18	25.03	25.14
4937	NYSE	TVE	Mon, Mar 30, 2015	25.04	25.09	24.97	25.04
4936	NYSE	TVE	Fri, Mar 27, 2015	25.00	25.09	25.00	25.05
4935	NYSE	TVE	Thu, Mar 26, 2015	25.02	25.08	25.00	25.03
4934	NYSE	TVE	Wed, Mar 25, 2015	25.01	25.05	24.98	25.05
4933	NYSE	TVE	Tue, Mar 24, 2015	25.01	25.05	25.01	25.01
4932	NYSE	TVE	Mon, Mar 23, 2015	25.01	25.05	24.97	24.98
4931	NYSE	TVE	Fri, Mar 20, 2015	24.94	25.02	24.91	25.00
4930	NYSE	TVE	Thu, Mar 19, 2015	24.93	25.02	24.88	24.91
4929	NYSE	TVE	Wed, Mar 18, 2015	24.73	24.89	24.68	24.88
4928	NYSE	TVE	Tue, Mar 17, 2015	24.58	24.72	24.55	24.68
4927	NYSE	TVE	Mon, Mar 16, 2015	24.79	24.79	24.61	24.68
4926	NYSE	TVE	Fri, Mar 13, 2015	24.60	24.70	24.52	24.68
4925	NYSE	TVE	Thu, Mar 12, 2015	24.62	24.72	24.60	24.60
4924	NYSE	TVE	Wed, Mar 11, 2015	24.68	24.72	24.53	24.62
4923	NYSE	TVE	Tue, Mar 10, 2015	24.72	24.76	24.49	24.51
4922	NYSE	TVE	Mon, Mar 9, 2015	24.71	24.71	24.44	24.62
4921	NYSE	TVE	Fri, Mar 6, 2015	24.63	24.71	24.63	24.65
4920	NYSE	TVE	Thu, Mar 5, 2015	24.65	24.80	24.64	24.76
4919	NYSE	TVE	Wed, Mar 4, 2015	24.75	24.81	24.61	24.61
4918	NYSE	TVE	Tue, Mar 3, 2015	24.91	24.91	24.74	24.82
4917	NYSE	TVE	Mon, Mar 2, 2015	24.89	24.91	24.67	24.84
4916	NYSE	TVE	Fri, Feb 27, 2015	24.97	24.99	24.82	24.86
4915	NYSE	TVE	Thu, Feb 26, 2015	24.90	24.98	24.83	24.97
4914	NYSE	TVE	Wed, Feb 25, 2015	24.90	24.90	24.83	24.83
4913	NYSE	TVE	Tue, Feb 24, 2015	24.94	24.95	24.82	24.82
4912	NYSE	TVE	Mon, Feb 23, 2015	24.98	24.98	24.84	24.86
4911	NYSE	TVE	Fri, Feb 20, 2015	24.96	25.00	24.90	24.95
4910	NYSE	TVE	Thu, Feb 19, 2015	24.86	24.99	24.86	24.94
4909	NYSE	TVE	Wed, Feb 18, 2015	24.85	24.98	24.82	24.98
4908	NYSE	TVE	Tue, Feb 17, 2015	24.95	24.99	24.85	24.85
4907	NYSE	TVE	Fri, Feb 13, 2015	24.95	25.00	24.84	24.87
4906	NYSE	TVE	Thu, Feb 12, 2015	25.00	25.01	24.96	24.97
4905	NYSE	TVE	Wed, Feb 11, 2015	24.90	25.03	24.79	25.03
4904	NYSE	TVE	Tue, Feb 10, 2015	25.06	25.06	24.78	24.83
4903	NYSE	TVE	Mon, Feb 9, 2015	25.00	25.00	24.88	24.96
4902	NYSE	TVE	Fri, Feb 6, 2015	24.97	25.07	24.96	25.03
4901	NYSE	TVE	Thu, Feb 5, 2015	24.84	24.94	24.80	24.92
4900	NYSE	TVE	Wed, Feb 4, 2015	24.79	24.88	24.72	24.78
4899	NYSE	TVE	Tue, Feb 3, 2015	24.94	24.99	24.77	24.79
4898	NYSE	TVE	Mon, Feb 2, 2015	24.90	25.12	24.87	24.87
4897	NYSE	TVE	Fri, Jan 30, 2015	25.01	25.15	24.97	24.97
4896	NYSE	TVE	Thu, Jan 29, 2015	25.08	25.16	25.04	25.16
4895	NYSE	TVE	Wed, Jan 28, 2015	24.88	25.19	24.70	25.12
4894	NYSE	TVE	Tue, Jan 27, 2015	24.88	24.99	24.78	24.92
4893	NYSE	TVE	Mon, Jan 26, 2015	24.80	24.91	24.75	24.86
4892	NYSE	TVE	Fri, Jan 23, 2015	24.82	24.83	24.80	24.83
4891	NYSE	TVE	Thu, Jan 22, 2015	24.72	24.80	24.67	24.80
4890	NYSE	TVE	Wed, Jan 21, 2015	24.69	24.75	24.65	24.66
4889	NYSE	TVE	Tue, Jan 20, 2015	24.75	24.79	24.62	24.71
4888	NYSE	TVE	Fri, Jan 16, 2015	24.70	24.88	24.58	24.77
4887	NYSE	TVE	Thu, Jan 15, 2015	24.88	24.89	24.77	24.77
4886	NYSE	TVE	Wed, Jan 14, 2015	24.63	24.83	24.57	24.83
4885	NYSE	TVE	Tue, Jan 13, 2015	24.79	24.79	24.57	24.63
4884	NYSE	TVE	Mon, Jan 12, 2015	24.73	24.73	24.55	24.66
4883	NYSE	TVE	Fri, Jan 9, 2015	24.59	24.68	24.55	24.65
4882	NYSE	TVE	Thu, Jan 8, 2015	24.60	24.75	24.59	24.71
4881	NYSE	TVE	Wed, Jan 7, 2015	24.68	24.69	24.51	24.53
4880	NYSE	TVE	Tue, Jan 6, 2015	24.80	24.80	24.44	24.58
4879	NYSE	TVE	Mon, Jan 5, 2015	24.44	24.53	24.41	24.50
4878	NYSE	TVE	Fri, Jan 2, 2015	24.44	24.47	24.31	24.42
4877	NYSE	TVE	Wed, Dec 31, 2014	24.35	24.46	24.25	24.30
4876	NYSE	TVE	Tue, Dec 30, 2014	24.35	24.37	24.29	24.29
4875	NYSE	TVE	Mon, Dec 29, 2014	24.26	24.40	24.26	24.36
4874	NYSE	TVE	Fri, Dec 26, 2014	24.36	24.41	24.35	24.37
4873	NYSE	TVE	Wed, Dec 24, 2014	24.35	24.41	24.35	24.39
4872	NYSE	TVE	Tue, Dec 23, 2014	24.40	24.46	24.33	24.42
4871	NYSE	TVE	Mon, Dec 22, 2014	24.29	24.43	24.26	24.32
4870	NYSE	TVE	Fri, Dec 19, 2014	24.33	24.56	24.27	24.30
4869	NYSE	TVE	Thu, Dec 18, 2014	24.59	24.80	24.31	24.35
4868	NYSE	TVE	Wed, Dec 17, 2014	24.59	24.65	24.44	24.44
4867	NYSE	TVE	Tue, Dec 16, 2014	24.35	24.59	24.33	24.48
4866	NYSE	TVE	Mon, Dec 15, 2014	24.31	24.50	24.31	24.41
4865	NYSE	TVE	Fri, Dec 12, 2014	24.50	24.52	24.25	24.29
4864	NYSE	TVE	Thu, Dec 11, 2014	24.55	24.58	24.50	24.53
4863	NYSE	TVE	Wed, Dec 10, 2014	24.63	24.68	24.50	24.50
4862	NYSE	TVE	Tue, Dec 9, 2014	24.42	24.63	24.40	24.60
4861	NYSE	TVE	Mon, Dec 8, 2014	24.68	24.69	24.40	24.56
4860	NYSE	TVE	Fri, Dec 5, 2014	24.63	24.75	24.63	24.71
4859	NYSE	TVE	Thu, Dec 4, 2014	24.68	24.70	24.59	24.68
4858	NYSE	TVE	Wed, Dec 3, 2014	24.72	24.82	24.62	24.74
4857	NYSE	TVE	Tue, Dec 2, 2014	24.47	24.68	24.45	24.58
4856	NYSE	TVE	Mon, Dec 1, 2014	24.48	24.50	24.32	24.45
4855	NYSE	TVE	Fri, Nov 28, 2014	24.52	24.54	24.31	24.31
4854	NYSE	TVE	Wed, Nov 26, 2014	24.49	24.54	24.38	24.42
4853	NYSE	TVE	Tue, Nov 25, 2014	24.46	24.62	24.30	24.40
4852	NYSE	TVE	Mon, Nov 24, 2014	24.78	24.92	24.46	24.46
4851	NYSE	TVE	Fri, Nov 21, 2014	24.80	24.91	24.76	24.84
4850	NYSE	TVE	Thu, Nov 20, 2014	24.61	24.86	24.58	24.78
4849	NYSE	TVE	Wed, Nov 19, 2014	24.64	24.84	24.55	24.70
4848	NYSE	TVE	Tue, Nov 18, 2014	24.40	24.68	24.40	24.54
4847	NYSE	TVE	Mon, Nov 17, 2014	24.44	24.49	24.31	24.49
4846	NYSE	TVE	Fri, Nov 14, 2014	24.26	24.44	24.26	24.44
4845	NYSE	TVE	Thu, Nov 13, 2014	24.36	24.39	24.29	24.29
4844	NYSE	TVE	Wed, Nov 12, 2014	24.42	24.42	24.24	24.24
4843	NYSE	TVE	Tue, Nov 11, 2014	24.41	24.45	24.36	24.45
4842	NYSE	TVE	Mon, Nov 10, 2014	24.42	24.42	24.34	24.41
4841	NYSE	TVE	Fri, Nov 7, 2014	24.32	24.42	24.31	24.40
4840	NYSE	TVE	Thu, Nov 6, 2014	24.34	24.46	24.25	24.38
4839	NYSE	TVE	Wed, Nov 5, 2014	24.41	24.46	24.27	24.45
4838	NYSE	TVE	Tue, Nov 4, 2014	24.29	24.40	24.19	24.32
4837	NYSE	TVE	Mon, Nov 3, 2014	24.50	24.50	24.06	24.24
4836	NYSE	TVE	Fri, Oct 31, 2014	24.18	24.52	23.91	24.52
4835	NYSE	TVE	Thu, Oct 30, 2014	24.31	24.39	24.10	24.20
4834	NYSE	TVE	Wed, Oct 29, 2014	24.55	24.63	24.25	24.31
4833	NYSE	TVE	Tue, Oct 28, 2014	24.74	24.75	24.39	24.60
4832	NYSE	TVE	Mon, Oct 27, 2014	24.65	24.75	24.37	24.75
4831	NYSE	TVE	Fri, Oct 24, 2014	24.48	24.72	24.42	24.71
4830	NYSE	TVE	Thu, Oct 23, 2014	24.35	24.43	24.31	24.42
4829	NYSE	TVE	Wed, Oct 22, 2014	24.26	24.35	24.26	24.32
4828	NYSE	TVE	Tue, Oct 21, 2014	24.32	24.34	24.25	24.30
4827	NYSE	TVE	Mon, Oct 20, 2014	24.10	24.33	24.08	24.29
4826	NYSE	TVE	Fri, Oct 17, 2014	24.06	24.26	24.06	24.25
4825	NYSE	TVE	Thu, Oct 16, 2014	24.18	24.20	24.03	24.08
4824	NYSE	TVE	Wed, Oct 15, 2014	24.00	24.18	24.00	24.17
4823	NYSE	TVE	Tue, Oct 14, 2014	24.12	24.12	24.03	24.07
4822	NYSE	TVE	Mon, Oct 13, 2014	24.12	24.12	24.05	24.09
4821	NYSE	TVE	Fri, Oct 10, 2014	24.12	24.12	24.02	24.10
4820	NYSE	TVE	Thu, Oct 9, 2014	24.00	24.13	24.00	24.02
4819	NYSE	TVE	Wed, Oct 8, 2014	24.10	24.16	24.02	24.07
4818	NYSE	TVE	Tue, Oct 7, 2014	24.07	24.18	24.07	24.16
4817	NYSE	TVE	Mon, Oct 6, 2014	24.17	24.20	24.09	24.17
4816	NYSE	TVE	Fri, Oct 3, 2014	24.17	24.21	24.12	24.16
4815	NYSE	TVE	Thu, Oct 2, 2014	24.03	24.22	24.03	24.22
4814	NYSE	TVE	Wed, Oct 1, 2014	23.99	24.03	23.92	23.97
4813	NYSE	TVE	Tue, Sep 30, 2014	23.93	23.99	23.89	23.99
4812	NYSE	TVE	Mon, Sep 29, 2014	23.73	23.98	23.73	23.98
4811	NYSE	TVE	Fri, Sep 26, 2014	23.85	23.98	23.85	23.87
4810	NYSE	TVE	Thu, Sep 25, 2014	23.93	23.98	23.85	23.86
4809	NYSE	TVE	Wed, Sep 24, 2014	23.96	23.99	23.91	23.97
4808	NYSE	TVE	Tue, Sep 23, 2014	23.92	23.99	23.88	23.96
4807	NYSE	TVE	Mon, Sep 22, 2014	23.90	23.95	23.86	23.92
4806	NYSE	TVE	Fri, Sep 19, 2014	23.86	23.98	23.86	23.93
4805	NYSE	TVE	Thu, Sep 18, 2014	23.98	23.98	23.78	23.96
4804	NYSE	TVE	Wed, Sep 17, 2014	23.98	23.98	23.83	23.91
4803	NYSE	TVE	Tue, Sep 16, 2014	23.80	23.87	23.80	23.87
4802	NYSE	TVE	Mon, Sep 15, 2014	23.90	23.99	23.86	23.89
4801	NYSE	TVE	Fri, Sep 12, 2014	24.07	24.12	23.86	23.94
4800	NYSE	TVE	Thu, Sep 11, 2014	23.85	24.14	23.85	24.00
4799	NYSE	TVE	Wed, Sep 10, 2014	23.91	24.02	23.68	23.97
4798	NYSE	TVE	Tue, Sep 9, 2014	23.92	23.93	23.65	23.88
4797	NYSE	TVE	Mon, Sep 8, 2014	23.78	24.04	23.72	23.86
4796	NYSE	TVE	Fri, Sep 5, 2014	23.82	23.95	23.77	23.87
4795	NYSE	TVE	Thu, Sep 4, 2014	23.92	23.92	23.62	23.67
4794	NYSE	TVE	Wed, Sep 3, 2014	23.80	23.95	23.67	23.89
4793	NYSE	TVE	Tue, Sep 2, 2014	23.99	24.02	23.82	23.86
4792	NYSE	TVE	Fri, Aug 29, 2014	23.98	24.14	23.92	23.92
4791	NYSE	TVE	Thu, Aug 28, 2014	24.08	24.12	23.96	24.12
4790	NYSE	TVE	Wed, Aug 27, 2014	24.10	24.19	24.00	24.07
4789	NYSE	TVE	Tue, Aug 26, 2014	23.98	24.09	23.97	24.08
4788	NYSE	TVE	Mon, Aug 25, 2014	23.86	23.99	23.76	23.99
4787	NYSE	TVE	Fri, Aug 22, 2014	23.93	23.96	23.83	23.86
4786	NYSE	TVE	Thu, Aug 21, 2014	23.99	24.01	23.89	23.95
4785	NYSE	TVE	Wed, Aug 20, 2014	23.98	24.10	23.93	23.99
4784	NYSE	TVE	Tue, Aug 19, 2014	23.91	24.05	23.67	24.05
4783	NYSE	TVE	Mon, Aug 18, 2014	24.17	24.17	23.84	23.88
4782	NYSE	TVE	Fri, Aug 15, 2014	24.12	24.12	23.90	24.02
4781	NYSE	TVE	Thu, Aug 14, 2014	24.37	24.57	24.07	24.10
4780	NYSE	TVE	Wed, Aug 13, 2014	24.36	24.51	24.36	24.49
4779	NYSE	TVE	Tue, Aug 12, 2014	24.51	24.60	24.38	24.39
4778	NYSE	TVE	Mon, Aug 11, 2014	24.57	24.61	24.50	24.56
4777	NYSE	TVE	Fri, Aug 8, 2014	24.46	24.62	24.44	24.54
4776	NYSE	TVE	Thu, Aug 7, 2014	24.60	24.60	24.44	24.44
4775	NYSE	TVE	Wed, Aug 6, 2014	24.55	24.56	24.50	24.52
4774	NYSE	TVE	Tue, Aug 5, 2014	24.49	24.60	24.35	24.49
4773	NYSE	TVE	Mon, Aug 4, 2014	24.54	24.54	24.31	24.38
4772	NYSE	TVE	Fri, Aug 1, 2014	24.47	24.52	24.31	24.42
4771	NYSE	TVE	Thu, Jul 31, 2014	24.42	24.51	24.30	24.30
4770	NYSE	TVE	Wed, Jul 30, 2014	24.46	24.63	24.42	24.46
4769	NYSE	TVE	Tue, Jul 29, 2014	24.39	24.64	24.34	24.60
4768	NYSE	TVE	Mon, Jul 28, 2014	24.49	24.57	24.45	24.54
4767	NYSE	TVE	Fri, Jul 25, 2014	24.47	24.60	24.47	24.48
4766	NYSE	TVE	Thu, Jul 24, 2014	24.60	24.65	24.43	24.49
4765	NYSE	TVE	Wed, Jul 23, 2014	24.64	24.65	24.53	24.64
4764	NYSE	TVE	Tue, Jul 22, 2014	24.53	24.68	24.52	24.57
4763	NYSE	TVE	Mon, Jul 21, 2014	24.61	24.64	24.53	24.53
4762	NYSE	TVE	Fri, Jul 18, 2014	24.51	24.62	24.40	24.50
4761	NYSE	TVE	Thu, Jul 17, 2014	24.43	24.53	24.29	24.52
4760	NYSE	TVE	Wed, Jul 16, 2014	24.49	24.56	24.37	24.53
4759	NYSE	TVE	Tue, Jul 15, 2014	24.53	25.00	24.50	24.53
4758	NYSE	TVE	Mon, Jul 14, 2014	24.47	24.50	24.46	24.49
4757	NYSE	TVE	Fri, Jul 11, 2014	24.49	24.50	24.34	24.45
4756	NYSE	TVE	Thu, Jul 10, 2014	24.31	24.46	24.25	24.43
4755	NYSE	TVE	Wed, Jul 9, 2014	24.34	24.39	24.31	24.33
4754	NYSE	TVE	Tue, Jul 8, 2014	24.34	24.35	24.26	24.32
4753	NYSE	TVE	Mon, Jul 7, 2014	24.30	24.35	24.20	24.28
4752	NYSE	TVE	Thu, Jul 3, 2014	24.29	24.30	24.18	24.30
4751	NYSE	TVE	Wed, Jul 2, 2014	24.17	24.31	24.15	24.30
4750	NYSE	TVE	Tue, Jul 1, 2014	24.28	24.30	24.15	24.17
4749	NYSE	TVE	Mon, Jun 30, 2014	24.28	24.33	24.17	24.23
4748	NYSE	TVE	Fri, Jun 27, 2014	24.18	24.28	24.15	24.20
4747	NYSE	TVE	Thu, Jun 26, 2014	24.29	24.30	24.15	24.18
4746	NYSE	TVE	Wed, Jun 25, 2014	24.15	24.30	24.15	24.20
4745	NYSE	TVE	Tue, Jun 24, 2014	24.18	24.20	24.03	24.18
4744	NYSE	TVE	Mon, Jun 23, 2014	24.17	24.19	24.02	24.18
4743	NYSE	TVE	Fri, Jun 20, 2014	24.26	24.33	24.05	24.17
4742	NYSE	TVE	Thu, Jun 19, 2014	24.14	24.56	24.00	24.50
4741	NYSE	TVE	Wed, Jun 18, 2014	23.91	24.04	23.88	24.00
4740	NYSE	TVE	Tue, Jun 17, 2014	23.89	23.91	23.79	23.91
4739	NYSE	TVE	Mon, Jun 16, 2014	23.79	23.98	23.79	23.92
4738	NYSE	TVE	Fri, Jun 13, 2014	23.77	23.88	23.72	23.73
4737	NYSE	TVE	Thu, Jun 12, 2014	23.97	23.98	23.85	23.90
4736	NYSE	TVE	Wed, Jun 11, 2014	23.90	23.95	23.83	23.94
4735	NYSE	TVE	Tue, Jun 10, 2014	23.89	23.90	23.73	23.89
4734	NYSE	TVE	Mon, Jun 9, 2014	23.74	23.90	23.74	23.88
4733	NYSE	TVE	Fri, Jun 6, 2014	23.85	23.88	23.76	23.83
4732	NYSE	TVE	Thu, Jun 5, 2014	23.76	23.90	23.72	23.80
4731	NYSE	TVE	Wed, Jun 4, 2014	23.83	23.98	23.81	23.87
4730	NYSE	TVE	Tue, Jun 3, 2014	23.96	24.12	23.83	23.95
4729	NYSE	TVE	Mon, Jun 2, 2014	23.86	24.07	23.83	23.83
4728	NYSE	TVE	Fri, May 30, 2014	24.04	24.04	23.91	23.95
4727	NYSE	TVE	Thu, May 29, 2014	23.91	24.23	23.91	24.07
4726	NYSE	TVE	Wed, May 28, 2014	23.95	24.00	23.91	23.94
4725	NYSE	TVE	Tue, May 27, 2014	23.99	23.99	23.87	23.96
4724	NYSE	TVE	Fri, May 23, 2014	23.82	23.92	23.82	23.85
4723	NYSE	TVE	Thu, May 22, 2014	23.85	23.85	23.75	23.78
4722	NYSE	TVE	Wed, May 21, 2014	23.98	23.98	23.81	23.81
4721	NYSE	TVE	Tue, May 20, 2014	24.02	24.04	23.82	23.87
4720	NYSE	TVE	Mon, May 19, 2014	24.04	24.06	23.88	23.88
4719	NYSE	TVE	Fri, May 16, 2014	24.05	24.19	23.92	24.03
4718	NYSE	TVE	Thu, May 15, 2014	24.00	24.05	23.85	23.95
4717	NYSE	TVE	Wed, May 14, 2014	23.97	24.05	23.87	24.04
4716	NYSE	TVE	Tue, May 13, 2014	23.80	24.00	23.80	23.97
4715	NYSE	TVE	Mon, May 12, 2014	23.70	23.90	23.70	23.85
4714	NYSE	TVE	Fri, May 9, 2014	23.88	23.88	23.73	23.75
4713	NYSE	TVE	Thu, May 8, 2014	23.71	23.84	23.70	23.84
4712	NYSE	TVE	Wed, May 7, 2014	23.74	23.89	23.74	23.81
4711	NYSE	TVE	Tue, May 6, 2014	23.86	23.87	23.70	23.85
4710	NYSE	TVE	Mon, May 5, 2014	23.78	23.91	23.70	23.87
4709	NYSE	TVE	Fri, May 2, 2014	23.92	23.92	23.62	23.79
4708	NYSE	TVE	Thu, May 1, 2014	23.88	24.08	23.84	23.87
4707	NYSE	TVE	Wed, Apr 30, 2014	23.71	23.99	23.69	23.81
4706	NYSE	TVE	Tue, Apr 29, 2014	23.77	23.97	23.60	23.78
4705	NYSE	TVE	Mon, Apr 28, 2014	23.66	23.79	23.43	23.65
4704	NYSE	TVE	Fri, Apr 25, 2014	23.94	23.94	23.70	23.89
4703	NYSE	TVE	Thu, Apr 24, 2014	24.15	24.29	23.86	23.97
4702	NYSE	TVE	Wed, Apr 23, 2014	24.11	24.20	24.00	24.07
4701	NYSE	TVE	Tue, Apr 22, 2014	24.15	24.20	24.11	24.13
4700	NYSE	TVE	Mon, Apr 21, 2014	23.94	24.37	23.94	24.05
4699	NYSE	TVE	Thu, Apr 17, 2014	23.97	23.97	23.82	23.92
4698	NYSE	TVE	Wed, Apr 16, 2014	24.00	24.05	23.91	23.94
4697	NYSE	TVE	Tue, Apr 15, 2014	23.86	24.04	23.84	23.94
4696	NYSE	TVE	Mon, Apr 14, 2014	23.95	23.95	23.78	23.87
4695	NYSE	TVE	Fri, Apr 11, 2014	23.98	24.03	23.86	23.94
4694	NYSE	TVE	Thu, Apr 10, 2014	24.02	24.02	23.80	23.88
4693	NYSE	TVE	Wed, Apr 9, 2014	24.09	24.10	23.90	23.93
4692	NYSE	TVE	Tue, Apr 8, 2014	24.21	24.21	24.00	24.00
4691	NYSE	TVE	Mon, Apr 7, 2014	24.09	24.30	24.02	24.07
4690	NYSE	TVE	Fri, Apr 4, 2014	24.42	24.42	24.15	24.15
4689	NYSE	TVE	Thu, Apr 3, 2014	23.99	24.47	23.94	24.32
4688	NYSE	TVE	Wed, Apr 2, 2014	23.89	24.15	23.89	23.95
4687	NYSE	TVE	Tue, Apr 1, 2014	23.91	23.97	23.78	23.94
4686	NYSE	TVE	Mon, Mar 31, 2014	23.99	24.08	23.86	23.90
4685	NYSE	TVE	Fri, Mar 28, 2014	24.13	24.13	23.90	23.90
4684	NYSE	TVE	Thu, Mar 27, 2014	24.00	24.10	24.00	24.08
4683	NYSE	TVE	Wed, Mar 26, 2014	23.98	24.00	23.81	23.98
4682	NYSE	TVE	Tue, Mar 25, 2014	23.99	24.09	23.83	23.98
4681	NYSE	TVE	Mon, Mar 24, 2014	23.94	23.97	23.56	23.76
4680	NYSE	TVE	Fri, Mar 21, 2014	24.05	24.05	23.41	23.75
4679	NYSE	TVE	Thu, Mar 20, 2014	23.97	24.14	23.97	23.97
4678	NYSE	TVE	Wed, Mar 19, 2014	24.09	24.18	23.73	24.05
4677	NYSE	TVE	Tue, Mar 18, 2014	24.18	24.18	23.96	24.05
4676	NYSE	TVE	Mon, Mar 17, 2014	24.10	24.17	23.96	24.05
4675	NYSE	TVE	Fri, Mar 14, 2014	23.86	24.10	23.77	24.10
4674	NYSE	TVE	Thu, Mar 13, 2014	23.40	24.07	23.38	23.91
4673	NYSE	TVE	Wed, Mar 12, 2014	23.15	23.38	23.15	23.31
4672	NYSE	TVE	Tue, Mar 11, 2014	23.23	23.34	23.10	23.28
4671	NYSE	TVE	Mon, Mar 10, 2014	23.07	23.26	23.04	23.22
4670	NYSE	TVE	Fri, Mar 7, 2014	23.34	23.34	23.11	23.14
4669	NYSE	TVE	Thu, Mar 6, 2014	23.39	23.39	23.24	23.28
4668	NYSE	TVE	Wed, Mar 5, 2014	23.39	23.39	23.24	23.34
4667	NYSE	TVE	Tue, Mar 4, 2014	23.38	23.38	23.14	23.21
4666	NYSE	TVE	Mon, Mar 3, 2014	23.20	23.26	23.03	23.26
4665	NYSE	TVE	Fri, Feb 28, 2014	23.22	23.23	23.03	23.11
4664	NYSE	TVE	Thu, Feb 27, 2014	23.37	23.37	22.97	23.14
4663	NYSE	TVE	Wed, Feb 26, 2014	23.26	23.40	23.26	23.35
4662	NYSE	TVE	Tue, Feb 25, 2014	23.27	23.57	23.26	23.34
4661	NYSE	TVE	Mon, Feb 24, 2014	23.38	23.50	23.28	23.34
4660	NYSE	TVE	Fri, Feb 21, 2014	23.14	23.35	23.03	23.26
4659	NYSE	TVE	Thu, Feb 20, 2014	23.07	23.35	23.07	23.24
4658	NYSE	TVE	Wed, Feb 19, 2014	22.88	23.34	22.88	23.09
4657	NYSE	TVE	Tue, Feb 18, 2014	23.12	23.12	22.88	22.90
4656	NYSE	TVE	Fri, Feb 14, 2014	22.92	23.04	22.78	23.01
4655	NYSE	TVE	Thu, Feb 13, 2014	22.90	22.97	22.77	22.80
4654	NYSE	TVE	Wed, Feb 12, 2014	22.94	23.00	22.81	22.86
4653	NYSE	TVE	Tue, Feb 11, 2014	22.75	22.94	22.65	22.89
4652	NYSE	TVE	Mon, Feb 10, 2014	22.54	22.90	22.54	22.82
4651	NYSE	TVE	Fri, Feb 7, 2014	22.45	22.55	22.41	22.50
4650	NYSE	TVE	Thu, Feb 6, 2014	22.72	22.72	22.41	22.44
4649	NYSE	TVE	Wed, Feb 5, 2014	23.10	23.13	22.56	22.65
4648	NYSE	TVE	Tue, Feb 4, 2014	23.00	23.27	22.80	23.03
4647	NYSE	TVE	Mon, Feb 3, 2014	22.71	22.99	22.71	22.98
4646	NYSE	TVE	Fri, Jan 31, 2014	22.33	22.90	22.33	22.74
4645	NYSE	TVE	Thu, Jan 30, 2014	22.08	22.88	22.08	22.41
4644	NYSE	TVE	Wed, Jan 29, 2014	22.67	22.68	22.34	22.34
4643	NYSE	TVE	Tue, Jan 28, 2014	22.47	22.81	22.47	22.81
4642	NYSE	TVE	Mon, Jan 27, 2014	23.14	23.14	22.30	22.51
4641	NYSE	TVE	Fri, Jan 24, 2014	22.91	22.91	22.59	22.65
4640	NYSE	TVE	Thu, Jan 23, 2014	22.89	23.00	22.82	22.92
4639	NYSE	TVE	Wed, Jan 22, 2014	22.93	23.03	22.85	22.97
4638	NYSE	TVE	Tue, Jan 21, 2014	22.91	23.00	22.83	22.92
4637	NYSE	TVE	Fri, Jan 17, 2014	23.10	23.25	22.94	22.98
4636	NYSE	TVE	Thu, Jan 16, 2014	23.39	23.39	23.04	23.10
4635	NYSE	TVE	Wed, Jan 15, 2014	23.18	23.42	23.10	23.27
4634	NYSE	TVE	Tue, Jan 14, 2014	22.85	23.24	22.85	23.13
4633	NYSE	TVE	Mon, Jan 13, 2014	22.83	22.96	22.80	22.95
4632	NYSE	TVE	Fri, Jan 10, 2014	22.91	22.99	22.83	22.87
4631	NYSE	TVE	Thu, Jan 9, 2014	22.54	22.96	22.51	22.90
4630	NYSE	TVE	Wed, Jan 8, 2014	22.57	22.66	22.40	22.61
4629	NYSE	TVE	Tue, Jan 7, 2014	22.75	22.90	22.40	22.55
4628	NYSE	TVE	Mon, Jan 6, 2014	22.03	22.83	22.03	22.67
4627	NYSE	TVE	Fri, Jan 3, 2014	21.22	22.22	21.19	22.00
4626	NYSE	TVE	Thu, Jan 2, 2014	21.08	21.50	21.08	21.23
4625	NYSE	TVE	Tue, Dec 31, 2013	21.50	21.52	21.08	21.20
4624	NYSE	TVE	Mon, Dec 30, 2013	21.37	21.45	21.09	21.28
4623	NYSE	TVE	Fri, Dec 27, 2013	21.60	21.69	21.48	21.50
4622	NYSE	TVE	Thu, Dec 26, 2013	21.72	21.77	21.58	21.58
4621	NYSE	TVE	Tue, Dec 24, 2013	21.61	21.78	21.58	21.77
4620	NYSE	TVE	Mon, Dec 23, 2013	21.62	21.77	21.60	21.69
4619	NYSE	TVE	Fri, Dec 20, 2013	21.61	21.78	21.56	21.74
4618	NYSE	TVE	Thu, Dec 19, 2013	21.78	21.78	21.65	21.72
4617	NYSE	TVE	Wed, Dec 18, 2013	21.79	21.84	21.69	21.84
4616	NYSE	TVE	Tue, Dec 17, 2013	21.76	21.90	21.70	21.89
4615	NYSE	TVE	Mon, Dec 16, 2013	22.00	22.09	21.67	21.80
4614	NYSE	TVE	Fri, Dec 13, 2013	21.93	22.21	21.90	22.06
4613	NYSE	TVE	Thu, Dec 12, 2013	21.73	22.05	21.63	22.05
4612	NYSE	TVE	Wed, Dec 11, 2013	22.05	22.09	21.80	21.81
4611	NYSE	TVE	Tue, Dec 10, 2013	21.87	22.18	21.87	22.09
4610	NYSE	TVE	Mon, Dec 9, 2013	22.02	22.12	21.89	21.95
4609	NYSE	TVE	Fri, Dec 6, 2013	22.00	22.20	21.88	22.11
4608	NYSE	TVE	Thu, Dec 5, 2013	22.12	22.13	21.83	22.04
4607	NYSE	TVE	Wed, Dec 4, 2013	22.11	22.20	22.01	22.06
4606	NYSE	TVE	Tue, Dec 3, 2013	22.28	22.30	22.04	22.09
4605	NYSE	TVE	Mon, Dec 2, 2013	22.01	22.34	22.01	22.18
4604	NYSE	TVE	Fri, Nov 29, 2013	22.26	22.29	22.03	22.03
4603	NYSE	TVE	Wed, Nov 27, 2013	22.12	22.31	21.88	22.29
4602	NYSE	TVE	Tue, Nov 26, 2013	22.05	22.09	21.93	22.03
4601	NYSE	TVE	Mon, Nov 25, 2013	22.01	22.27	21.99	22.02
4600	NYSE	TVE	Fri, Nov 22, 2013	22.16	22.37	21.88	22.08
4599	NYSE	TVE	Thu, Nov 21, 2013	22.35	22.50	22.06	22.08
4598	NYSE	TVE	Wed, Nov 20, 2013	22.45	22.50	22.35	22.45
4597	NYSE	TVE	Tue, Nov 19, 2013	22.51	22.61	22.35	22.42
4596	NYSE	TVE	Mon, Nov 18, 2013	22.56	22.56	22.35	22.43
4595	NYSE	TVE	Fri, Nov 15, 2013	22.65	22.65	22.55	22.60
4594	NYSE	TVE	Thu, Nov 14, 2013	22.49	22.56	22.39	22.55
4593	NYSE	TVE	Wed, Nov 13, 2013	22.39	22.59	22.39	22.40
4592	NYSE	TVE	Tue, Nov 12, 2013	22.65	22.84	22.34	22.39
4591	NYSE	TVE	Mon, Nov 11, 2013	22.61	22.79	22.58	22.60
4590	NYSE	TVE	Fri, Nov 8, 2013	22.75	22.75	22.59	22.61
4589	NYSE	TVE	Thu, Nov 7, 2013	22.52	22.85	22.41	22.61
4588	NYSE	TVE	Wed, Nov 6, 2013	22.69	22.69	22.51	22.64
4587	NYSE	TVE	Tue, Nov 5, 2013	22.67	22.76	22.51	22.55
4586	NYSE	TVE	Mon, Nov 4, 2013	22.69	22.83	22.69	22.83
4585	NYSE	TVE	Fri, Nov 1, 2013	22.76	22.89	22.71	22.75
4584	NYSE	TVE	Thu, Oct 31, 2013	22.71	22.88	22.71	22.76
4583	NYSE	TVE	Wed, Oct 30, 2013	22.68	22.83	22.65	22.83
4582	NYSE	TVE	Tue, Oct 29, 2013	22.38	22.82	22.24	22.75
4581	NYSE	TVE	Mon, Oct 28, 2013	22.75	22.82	22.46	22.54
4580	NYSE	TVE	Fri, Oct 25, 2013	22.84	22.87	22.71	22.75
4579	NYSE	TVE	Thu, Oct 24, 2013	22.61	22.86	22.61	22.76
4578	NYSE	TVE	Wed, Oct 23, 2013	22.64	22.90	22.61	22.66
4577	NYSE	TVE	Tue, Oct 22, 2013	22.70	22.94	22.60	22.75
4576	NYSE	TVE	Mon, Oct 21, 2013	23.09	23.11	22.67	22.76
4575	NYSE	TVE	Fri, Oct 18, 2013	22.89	23.17	22.89	23.10
4574	NYSE	TVE	Thu, Oct 17, 2013	22.65	22.99	22.65	22.92
4573	NYSE	TVE	Wed, Oct 16, 2013	22.85	23.08	22.59	22.61
4572	NYSE	TVE	Tue, Oct 15, 2013	22.92	23.12	22.62	22.80
4571	NYSE	TVE	Mon, Oct 14, 2013	22.99	23.10	22.81	22.95
4570	NYSE	TVE	Fri, Oct 11, 2013	22.90	23.00	22.75	22.99
4569	NYSE	TVE	Thu, Oct 10, 2013	23.03	23.03	22.85	22.94
4568	NYSE	TVE	Wed, Oct 9, 2013	22.85	22.97	22.80	22.90
4567	NYSE	TVE	Tue, Oct 8, 2013	22.90	23.04	22.66	22.75
4566	NYSE	TVE	Mon, Oct 7, 2013	22.71	23.06	22.71	22.91
4565	NYSE	TVE	Fri, Oct 4, 2013	22.60	22.97	22.60	22.91
4564	NYSE	TVE	Thu, Oct 3, 2013	22.40	22.72	22.40	22.69
4563	NYSE	TVE	Wed, Oct 2, 2013	22.50	22.51	22.23	22.44
4562	NYSE	TVE	Tue, Oct 1, 2013	22.20	22.48	22.18	22.47
4561	NYSE	TVE	Mon, Sep 30, 2013	22.27	22.41	22.14	22.27
4560	NYSE	TVE	Fri, Sep 27, 2013	22.30	22.47	22.09	22.33
4559	NYSE	TVE	Thu, Sep 26, 2013	22.08	22.27	22.08	22.26
4558	NYSE	TVE	Wed, Sep 25, 2013	22.08	22.30	22.08	22.25
4557	NYSE	TVE	Tue, Sep 24, 2013	22.30	22.30	22.10	22.15
4556	NYSE	TVE	Mon, Sep 23, 2013	22.42	22.54	22.20	22.29
4555	NYSE	TVE	Fri, Sep 20, 2013	22.64	22.65	22.35	22.42
4554	NYSE	TVE	Thu, Sep 19, 2013	22.66	22.95	22.40	22.53
4553	NYSE	TVE	Wed, Sep 18, 2013	22.86	22.96	22.32	22.78
4552	NYSE	TVE	Tue, Sep 17, 2013	23.30	23.46	22.82	23.05
4551	NYSE	TVE	Mon, Sep 16, 2013	23.60	23.60	23.30	23.40
4550	NYSE	TVE	Fri, Sep 13, 2013	23.19	23.45	23.15	23.40
4549	NYSE	TVE	Thu, Sep 12, 2013	23.49	23.49	23.16	23.33
4548	NYSE	TVE	Wed, Sep 11, 2013	23.51	23.75	23.33	23.35
4547	NYSE	TVE	Tue, Sep 10, 2013	23.58	23.71	23.51	23.59
4546	NYSE	TVE	Mon, Sep 9, 2013	23.25	23.72	23.25	23.57
4545	NYSE	TVE	Fri, Sep 6, 2013	23.30	23.38	23.09	23.30
4544	NYSE	TVE	Thu, Sep 5, 2013	23.15	23.21	23.05	23.20
4543	NYSE	TVE	Wed, Sep 4, 2013	23.11	23.29	23.10	23.16
4542	NYSE	TVE	Tue, Sep 3, 2013	23.30	23.40	23.14	23.21
4541	NYSE	TVE	Fri, Aug 30, 2013	23.45	23.45	23.30	23.30
4540	NYSE	TVE	Thu, Aug 29, 2013	23.50	23.65	23.40	23.53
4539	NYSE	TVE	Wed, Aug 28, 2013	23.56	23.73	23.50	23.51
4538	NYSE	TVE	Tue, Aug 27, 2013	23.48	23.70	23.48	23.54
4537	NYSE	TVE	Mon, Aug 26, 2013	23.30	23.65	23.25	23.50
4536	NYSE	TVE	Fri, Aug 23, 2013	23.07	23.30	23.04	23.19
4535	NYSE	TVE	Thu, Aug 22, 2013	22.90	23.06	22.85	23.03
4534	NYSE	TVE	Wed, Aug 21, 2013	23.05	23.21	22.83	22.99
4533	NYSE	TVE	Tue, Aug 20, 2013	23.86	23.86	22.83	23.16
4532	NYSE	TVE	Mon, Aug 19, 2013	24.00	24.25	23.86	24.03
4531	NYSE	TVE	Fri, Aug 16, 2013	24.00	24.25	23.90	24.00
4530	NYSE	TVE	Thu, Aug 15, 2013	24.25	24.25	24.03	24.10
4529	NYSE	TVE	Wed, Aug 14, 2013	24.86	24.88	24.25	24.27
4528	NYSE	TVE	Tue, Aug 13, 2013	24.85	25.04	24.74	24.75
4527	NYSE	TVE	Mon, Aug 12, 2013	25.02	25.12	24.83	24.88
4526	NYSE	TVE	Fri, Aug 9, 2013	25.05	25.05	24.88	24.96
4525	NYSE	TVE	Thu, Aug 8, 2013	24.96	25.09	24.83	25.09
4524	NYSE	TVE	Wed, Aug 7, 2013	24.98	24.99	24.73	24.85
4523	NYSE	TVE	Tue, Aug 6, 2013	24.99	25.00	24.75	24.91
4522	NYSE	TVE	Mon, Aug 5, 2013	25.14	25.15	24.84	25.01
4521	NYSE	TVE	Fri, Aug 2, 2013	25.01	25.09	25.01	25.04
4520	NYSE	TVE	Thu, Aug 1, 2013	25.02	25.15	24.95	25.00
4519	NYSE	TVE	Wed, Jul 31, 2013	24.95	25.18	24.95	24.95
4518	NYSE	TVE	Tue, Jul 30, 2013	25.15	25.26	24.95	24.95
4517	NYSE	TVE	Mon, Jul 29, 2013	25.01	25.13	24.95	25.13
4516	NYSE	TVE	Fri, Jul 26, 2013	25.07	25.26	25.07	25.17
4515	NYSE	TVE	Thu, Jul 25, 2013	25.07	25.25	25.00	25.10
4514	NYSE	TVE	Wed, Jul 24, 2013	25.34	25.39	25.11	25.25
4513	NYSE	TVE	Tue, Jul 23, 2013	25.25	25.37	25.24	25.37
4512	NYSE	TVE	Mon, Jul 22, 2013	25.23	25.45	25.23	25.36
4511	NYSE	TVE	Fri, Jul 19, 2013	25.13	25.39	24.95	25.22
4510	NYSE	TVE	Thu, Jul 18, 2013	25.34	25.34	25.20	25.25
4509	NYSE	TVE	Wed, Jul 17, 2013	25.21	25.34	24.88	25.22
4508	NYSE	TVE	Tue, Jul 16, 2013	25.20	25.34	25.20	25.24
4507	NYSE	TVE	Mon, Jul 15, 2013	25.21	25.29	25.20	25.26
4506	NYSE	TVE	Fri, Jul 12, 2013	25.32	25.39	25.03	25.23
4505	NYSE	TVE	Thu, Jul 11, 2013	25.40	25.42	25.17	25.32
4504	NYSE	TVE	Wed, Jul 10, 2013	25.16	25.45	25.16	25.35
4503	NYSE	TVE	Tue, Jul 9, 2013	24.72	25.11	24.72	25.08
4502	NYSE	TVE	Mon, Jul 8, 2013	24.98	24.98	24.70	24.71
4501	NYSE	TVE	Fri, Jul 5, 2013	24.75	25.06	24.75	24.98
4500	NYSE	TVE	Wed, Jul 3, 2013	25.22	25.22	24.70	24.71
4499	NYSE	TVE	Tue, Jul 2, 2013	25.34	25.57	24.84	25.28
4498	NYSE	TVE	Mon, Jul 1, 2013	25.28	25.43	25.22	25.39
4497	NYSE	TVE	Fri, Jun 28, 2013	24.90	25.44	24.87	25.37
4496	NYSE	TVE	Thu, Jun 27, 2013	24.62	25.00	24.56	24.86
4495	NYSE	TVE	Wed, Jun 26, 2013	24.69	24.70	24.23	24.59
4494	NYSE	TVE	Tue, Jun 25, 2013	24.46	24.81	24.25	24.48
4493	NYSE	TVE	Mon, Jun 24, 2013	24.64	24.72	24.05	24.46
4492	NYSE	TVE	Fri, Jun 21, 2013	24.99	25.00	24.76	24.89
4491	NYSE	TVE	Thu, Jun 20, 2013	24.93	24.94	24.77	24.93
4490	NYSE	TVE	Wed, Jun 19, 2013	25.12	25.36	25.00	25.01
4489	NYSE	TVE	Tue, Jun 18, 2013	25.35	25.35	25.06	25.20
4488	NYSE	TVE	Mon, Jun 17, 2013	25.31	25.37	25.23	25.31
4487	NYSE	TVE	Fri, Jun 14, 2013	25.08	25.33	25.08	25.20
4486	NYSE	TVE	Thu, Jun 13, 2013	25.07	25.15	25.00	25.07
4485	NYSE	TVE	Wed, Jun 12, 2013	25.16	25.24	25.05	25.18
4484	NYSE	TVE	Tue, Jun 11, 2013	25.29	25.37	25.05	25.21
4483	NYSE	TVE	Mon, Jun 10, 2013	25.39	25.39	25.16	25.19
4482	NYSE	TVE	Fri, Jun 7, 2013	25.01	25.30	25.01	25.20
4481	NYSE	TVE	Thu, Jun 6, 2013	25.25	25.26	25.00	25.06
4480	NYSE	TVE	Wed, Jun 5, 2013	25.60	25.60	25.25	25.28
4479	NYSE	TVE	Tue, Jun 4, 2013	25.38	25.52	25.20	25.48
4478	NYSE	TVE	Mon, Jun 3, 2013	25.09	25.32	24.87	25.32
4477	NYSE	TVE	Fri, May 31, 2013	25.82	25.82	25.07	25.07
4476	NYSE	TVE	Thu, May 30, 2013	25.75	25.88	25.70	25.74
4475	NYSE	TVE	Wed, May 29, 2013	25.93	25.93	25.75	25.85
4474	NYSE	TVE	Tue, May 28, 2013	25.93	26.00	25.89	25.91
4473	NYSE	TVE	Fri, May 24, 2013	25.90	25.99	25.83	25.93
4472	NYSE	TVE	Thu, May 23, 2013	25.92	25.98	25.90	25.91
4471	NYSE	TVE	Wed, May 22, 2013	26.06	26.06	25.87	25.92
4470	NYSE	TVE	Tue, May 21, 2013	26.06	26.18	25.97	26.10
4469	NYSE	TVE	Mon, May 20, 2013	26.10	26.18	26.04	26.17
4468	NYSE	TVE	Fri, May 17, 2013	26.07	26.09	25.94	26.05
4467	NYSE	TVE	Thu, May 16, 2013	25.94	26.10	25.91	26.05
4466	NYSE	TVE	Wed, May 15, 2013	25.91	25.98	25.91	25.94
4465	NYSE	TVE	Tue, May 14, 2013	26.04	26.04	25.91	25.91
4464	NYSE	TVE	Mon, May 13, 2013	26.00	26.00	25.92	25.96
4463	NYSE	TVE	Fri, May 10, 2013	26.05	26.10	25.92	26.00
4462	NYSE	TVE	Thu, May 9, 2013	25.95	26.06	25.93	26.00
4461	NYSE	TVE	Wed, May 8, 2013	26.02	26.06	25.87	25.97
4460	NYSE	TVE	Tue, May 7, 2013	25.97	26.10	25.97	26.05
4459	NYSE	TVE	Mon, May 6, 2013	26.09	26.10	25.96	26.04
4458	NYSE	TVE	Fri, May 3, 2013	26.06	26.07	26.00	26.01
4457	NYSE	TVE	Thu, May 2, 2013	26.10	26.10	25.89	25.96
4456	NYSE	TVE	Wed, May 1, 2013	25.93	26.15	25.93	26.08
4455	NYSE	TVE	Tue, Apr 30, 2013	25.99	26.07	25.92	25.92
4454	NYSE	TVE	Mon, Apr 29, 2013	25.92	26.23	25.92	26.01
4453	NYSE	TVE	Fri, Apr 26, 2013	25.85	26.01	25.77	26.00
4452	NYSE	TVE	Thu, Apr 25, 2013	26.01	26.05	25.95	26.05
4451	NYSE	TVE	Wed, Apr 24, 2013	26.04	26.05	25.96	25.97
4450	NYSE	TVE	Tue, Apr 23, 2013	26.00	26.06	25.95	26.04
4449	NYSE	TVE	Mon, Apr 22, 2013	26.03	26.17	25.90	26.08
4448	NYSE	TVE	Fri, Apr 19, 2013	25.91	26.08	25.87	26.07
4447	NYSE	TVE	Thu, Apr 18, 2013	25.93	26.00	25.89	25.92
4446	NYSE	TVE	Wed, Apr 17, 2013	26.05	26.09	26.00	26.00
4445	NYSE	TVE	Tue, Apr 16, 2013	26.02	26.06	25.80	25.97
4444	NYSE	TVE	Mon, Apr 15, 2013	26.01	26.09	25.94	26.00
4443	NYSE	TVE	Fri, Apr 12, 2013	26.00	26.10	25.95	26.05
4442	NYSE	TVE	Thu, Apr 11, 2013	25.92	26.09	25.90	26.03
4441	NYSE	TVE	Wed, Apr 10, 2013	25.92	26.03	25.85	25.97
4440	NYSE	TVE	Tue, Apr 9, 2013	26.36	26.40	25.82	25.93
4439	NYSE	TVE	Mon, Apr 8, 2013	26.51	26.53	26.30	26.35
4438	NYSE	TVE	Fri, Apr 5, 2013	26.55	26.59	26.54	26.54
4437	NYSE	TVE	Thu, Apr 4, 2013	26.85	26.85	26.55	26.55
4436	NYSE	TVE	Wed, Apr 3, 2013	27.02	27.03	26.70	26.83
4435	NYSE	TVE	Tue, Apr 2, 2013	27.08	27.08	26.94	26.96
4434	NYSE	TVE	Mon, Apr 1, 2013	26.76	27.00	26.76	26.96
4433	NYSE	TVE	Thu, Mar 28, 2013	26.70	26.74	26.62	26.70
4432	NYSE	TVE	Wed, Mar 27, 2013	26.85	27.00	26.75	26.75
4431	NYSE	TVE	Tue, Mar 26, 2013	26.86	26.95	26.86	26.95
4430	NYSE	TVE	Mon, Mar 25, 2013	27.12	27.13	26.87	26.87
4429	NYSE	TVE	Fri, Mar 22, 2013	26.85	27.00	26.81	27.00
4428	NYSE	TVE	Thu, Mar 21, 2013	26.65	26.74	26.63	26.74
4427	NYSE	TVE	Wed, Mar 20, 2013	26.75	26.85	26.71	26.81
4426	NYSE	TVE	Tue, Mar 19, 2013	26.72	26.75	26.67	26.72
4425	NYSE	TVE	Mon, Mar 18, 2013	26.48	26.69	26.48	26.63
4424	NYSE	TVE	Fri, Mar 15, 2013	26.43	26.70	26.43	26.70
4423	NYSE	TVE	Thu, Mar 14, 2013	26.48	26.49	26.38	26.42
4422	NYSE	TVE	Wed, Mar 13, 2013	26.55	26.59	26.51	26.54
4421	NYSE	TVE	Tue, Mar 12, 2013	26.73	26.73	26.54	26.54
4420	NYSE	TVE	Mon, Mar 11, 2013	26.59	26.60	26.52	26.60
4419	NYSE	TVE	Fri, Mar 8, 2013	26.60	26.60	26.46	26.47
4418	NYSE	TVE	Thu, Mar 7, 2013	26.46	26.55	26.46	26.49
4417	NYSE	TVE	Wed, Mar 6, 2013	26.56	26.56	26.38	26.54
4416	NYSE	TVE	Tue, Mar 5, 2013	26.60	26.60	26.38	26.40
4415	NYSE	TVE	Mon, Mar 4, 2013	26.36	26.52	26.36	26.51
4414	NYSE	TVE	Fri, Mar 1, 2013	26.68	26.68	26.36	26.36
4413	NYSE	TVE	Thu, Feb 28, 2013	26.89	26.94	26.58	26.58
4412	NYSE	TVE	Wed, Feb 27, 2013	26.56	26.69	26.56	26.68
4411	NYSE	TVE	Tue, Feb 26, 2013	26.60	26.74	26.57	26.57
4410	NYSE	TVE	Mon, Feb 25, 2013	26.54	26.66	26.54	26.63
4409	NYSE	TVE	Fri, Feb 22, 2013	26.65	26.69	26.56	26.61
4408	NYSE	TVE	Thu, Feb 21, 2013	26.77	26.79	26.70	26.72
4407	NYSE	TVE	Wed, Feb 20, 2013	26.50	26.69	26.49	26.69
4406	NYSE	TVE	Tue, Feb 19, 2013	26.82	26.82	26.42	26.45
4405	NYSE	TVE	Fri, Feb 15, 2013	26.62	26.67	26.59	26.66
4404	NYSE	TVE	Thu, Feb 14, 2013	26.75	26.75	26.61	26.69
4403	NYSE	TVE	Wed, Feb 13, 2013	27.01	27.01	26.61	26.61
4402	NYSE	TVE	Tue, Feb 12, 2013	26.68	26.70	26.58	26.58
4401	NYSE	TVE	Mon, Feb 11, 2013	26.41	26.62	26.41	26.54
4400	NYSE	TVE	Fri, Feb 8, 2013	26.34	26.47	26.29	26.42
4399	NYSE	TVE	Thu, Feb 7, 2013	26.28	26.38	26.25	26.34
4398	NYSE	TVE	Wed, Feb 6, 2013	26.27	26.39	26.27	26.36
4397	NYSE	TVE	Tue, Feb 5, 2013	26.58	26.58	26.26	26.34
4396	NYSE	TVE	Mon, Feb 4, 2013	26.49	26.75	26.37	26.54
4395	NYSE	TVE	Fri, Feb 1, 2013	26.38	26.45	26.34	26.45
4394	NYSE	TVE	Thu, Jan 31, 2013	26.32	26.40	26.31	26.32
4393	NYSE	TVE	Wed, Jan 30, 2013	26.37	26.44	26.27	26.36
4392	NYSE	TVE	Tue, Jan 29, 2013	26.14	26.40	26.14	26.40
4391	NYSE	TVE	Mon, Jan 28, 2013	26.70	26.74	26.38	26.40
4390	NYSE	TVE	Fri, Jan 25, 2013	26.80	26.83	26.69	26.76
4389	NYSE	TVE	Thu, Jan 24, 2013	26.79	26.90	26.79	26.80
4388	NYSE	TVE	Wed, Jan 23, 2013	26.69	26.77	26.56	26.71
4387	NYSE	TVE	Tue, Jan 22, 2013	26.98	26.98	26.69	26.71
4386	NYSE	TVE	Fri, Jan 18, 2013	26.96	26.99	26.86	26.86
4385	NYSE	TVE	Thu, Jan 17, 2013	26.73	26.91	26.69	26.91
4384	NYSE	TVE	Wed, Jan 16, 2013	26.73	26.80	26.53	26.80
4383	NYSE	TVE	Tue, Jan 15, 2013	26.69	26.78	26.50	26.78
4382	NYSE	TVE	Mon, Jan 14, 2013	26.61	26.75	26.61	26.74
4381	NYSE	TVE	Fri, Jan 11, 2013	26.72	26.72	26.52	26.52
4380	NYSE	TVE	Thu, Jan 10, 2013	26.89	26.89	26.60	26.73
4379	NYSE	TVE	Wed, Jan 9, 2013	27.01	27.05	26.82	27.03
4378	NYSE	TVE	Tue, Jan 8, 2013	26.65	27.13	26.65	27.13
4377	NYSE	TVE	Mon, Jan 7, 2013	26.65	26.70	26.60	26.60
4376	NYSE	TVE	Fri, Jan 4, 2013	26.61	26.66	26.61	26.66
4375	NYSE	TVE	Thu, Jan 3, 2013	26.70	26.75	26.61	26.61
4374	NYSE	TVE	Wed, Jan 2, 2013	26.65	26.70	26.55	26.60
4373	NYSE	TVE	Mon, Dec 31, 2012	26.35	26.70	26.35	26.47
4372	NYSE	TVE	Fri, Dec 28, 2012	26.30	26.34	26.28	26.30
4371	NYSE	TVE	Thu, Dec 27, 2012	26.43	26.43	26.28	26.33
4370	NYSE	TVE	Wed, Dec 26, 2012	26.46	26.58	26.45	26.49
4369	NYSE	TVE	Mon, Dec 24, 2012	26.25	26.38	26.25	26.34
4368	NYSE	TVE	Fri, Dec 21, 2012	26.35	26.39	26.25	26.30
4367	NYSE	TVE	Thu, Dec 20, 2012	26.38	26.42	26.33	26.34
4366	NYSE	TVE	Wed, Dec 19, 2012	26.41	26.49	26.33	26.49
4365	NYSE	TVE	Tue, Dec 18, 2012	26.56	26.56	26.32	26.40
4364	NYSE	TVE	Mon, Dec 17, 2012	26.58	26.60	26.44	26.52
4363	NYSE	TVE	Fri, Dec 14, 2012	26.65	26.74	26.26	26.48
4362	NYSE	TVE	Thu, Dec 13, 2012	26.49	26.63	26.49	26.63
4361	NYSE	TVE	Wed, Dec 12, 2012	26.47	26.55	26.39	26.42
4360	NYSE	TVE	Tue, Dec 11, 2012	26.42	26.52	26.42	26.43
4359	NYSE	TVE	Mon, Dec 10, 2012	26.54	26.64	26.39	26.40
4358	NYSE	TVE	Fri, Dec 7, 2012	26.57	26.61	26.47	26.49
4357	NYSE	TVE	Thu, Dec 6, 2012	26.46	26.61	26.43	26.61
4356	NYSE	TVE	Wed, Dec 5, 2012	26.48	26.63	26.47	26.53
4355	NYSE	TVE	Tue, Dec 4, 2012	26.38	26.63	26.37	26.61
4354	NYSE	TVE	Mon, Dec 3, 2012	26.36	26.45	26.34	26.41
4353	NYSE	TVE	Fri, Nov 30, 2012	26.51	26.73	26.37	26.38
4352	NYSE	TVE	Thu, Nov 29, 2012	26.52	26.71	26.46	26.46
4351	NYSE	TVE	Wed, Nov 28, 2012	26.91	26.91	26.51	26.58
4350	NYSE	TVE	Tue, Nov 27, 2012	26.77	26.93	26.77	26.85
4349	NYSE	TVE	Mon, Nov 26, 2012	26.50	26.80	26.50	26.73
4348	NYSE	TVE	Fri, Nov 23, 2012	26.45	26.45	26.44	26.44
4347	NYSE	TVE	Wed, Nov 21, 2012	26.30	26.59	26.27	26.56
4346	NYSE	TVE	Tue, Nov 20, 2012	26.26	26.32	26.17	26.30
4345	NYSE	TVE	Mon, Nov 19, 2012	26.27	26.42	26.12	26.17
4344	NYSE	TVE	Fri, Nov 16, 2012	26.72	26.72	26.12	26.23
4343	NYSE	TVE	Thu, Nov 15, 2012	26.89	26.89	26.34	26.86
4342	NYSE	TVE	Wed, Nov 14, 2012	26.93	27.03	26.72	27.03
4341	NYSE	TVE	Tue, Nov 13, 2012	26.82	27.03	26.82	26.98
4340	NYSE	TVE	Mon, Nov 12, 2012	26.96	26.97	26.82	26.92
4339	NYSE	TVE	Fri, Nov 9, 2012	26.87	26.97	26.87	26.97
4338	NYSE	TVE	Thu, Nov 8, 2012	27.13	27.13	26.83	27.06
4337	NYSE	TVE	Wed, Nov 7, 2012	27.00	27.18	27.00	27.18
4336	NYSE	TVE	Tue, Nov 6, 2012	27.07	27.15	27.00	27.11
4335	NYSE	TVE	Mon, Nov 5, 2012	27.10	27.27	27.07	27.12
4334	NYSE	TVE	Fri, Nov 2, 2012	27.11	27.20	27.09	27.20
4333	NYSE	TVE	Thu, Nov 1, 2012	27.00	27.33	27.00	27.22
4332	NYSE	TVE	Wed, Oct 31, 2012	26.94	27.12	26.79	27.12
4331	NYSE	TVE	Fri, Oct 26, 2012	27.05	27.19	26.95	27.09
4330	NYSE	TVE	Thu, Oct 25, 2012	26.71	27.10	26.36	27.09
4329	NYSE	TVE	Wed, Oct 24, 2012	26.69	26.69	26.60	26.68
4328	NYSE	TVE	Tue, Oct 23, 2012	26.56	26.69	26.33	26.68
4327	NYSE	TVE	Mon, Oct 22, 2012	26.49	26.74	26.49	26.73
4326	NYSE	TVE	Fri, Oct 19, 2012	26.30	26.55	26.30	26.47
4325	NYSE	TVE	Thu, Oct 18, 2012	26.42	26.59	26.26	26.46
4324	NYSE	TVE	Wed, Oct 17, 2012	26.56	26.57	26.42	26.50
4323	NYSE	TVE	Tue, Oct 16, 2012	26.60	26.70	26.51	26.55
4322	NYSE	TVE	Mon, Oct 15, 2012	26.40	26.70	26.36	26.62
4321	NYSE	TVE	Fri, Oct 12, 2012	26.51	26.56	26.50	26.56
4320	NYSE	TVE	Thu, Oct 11, 2012	26.26	26.46	26.26	26.46
4319	NYSE	TVE	Wed, Oct 10, 2012	26.18	26.25	26.14	26.15
4318	NYSE	TVE	Tue, Oct 9, 2012	26.18	26.38	26.18	26.33
4317	NYSE	TVE	Mon, Oct 8, 2012	26.19	26.19	26.04	26.18
4316	NYSE	TVE	Fri, Oct 5, 2012	26.36	26.43	25.86	26.08
4315	NYSE	TVE	Thu, Oct 4, 2012	26.28	26.46	26.28	26.38
4314	NYSE	TVE	Wed, Oct 3, 2012	26.55	26.55	26.25	26.35
4313	NYSE	TVE	Tue, Oct 2, 2012	26.59	26.59	26.44	26.54
4312	NYSE	TVE	Mon, Oct 1, 2012	26.58	26.68	26.56	26.68
4311	NYSE	TVE	Fri, Sep 28, 2012	26.66	26.74	26.50	26.50
4310	NYSE	TVE	Thu, Sep 27, 2012	26.64	26.76	26.64	26.76
4309	NYSE	TVE	Wed, Sep 26, 2012	26.65	26.75	26.55	26.66
4308	NYSE	TVE	Tue, Sep 25, 2012	26.66	26.70	26.50	26.63
4307	NYSE	TVE	Mon, Sep 24, 2012	26.66	26.74	26.52	26.61
4306	NYSE	TVE	Fri, Sep 21, 2012	26.73	26.80	26.70	26.73
4305	NYSE	TVE	Thu, Sep 20, 2012	26.79	26.84	26.70	26.79
4304	NYSE	TVE	Wed, Sep 19, 2012	26.68	26.79	26.68	26.78
4303	NYSE	TVE	Tue, Sep 18, 2012	26.78	26.84	26.50	26.79
4302	NYSE	TVE	Mon, Sep 17, 2012	26.85	26.93	26.71	26.77
4301	NYSE	TVE	Fri, Sep 14, 2012	26.75	26.90	26.75	26.88
4300	NYSE	TVE	Thu, Sep 13, 2012	26.88	26.96	26.52	26.86
4299	NYSE	TVE	Wed, Sep 12, 2012	26.95	27.00	26.87	26.94
4298	NYSE	TVE	Tue, Sep 11, 2012	26.96	26.96	26.77	26.88
4297	NYSE	TVE	Mon, Sep 10, 2012	26.86	26.96	26.82	26.86
4296	NYSE	TVE	Fri, Sep 7, 2012	26.80	26.94	26.72	26.89
4295	NYSE	TVE	Thu, Sep 6, 2012	26.78	26.84	26.74	26.74
4294	NYSE	TVE	Wed, Sep 5, 2012	26.70	26.80	26.68	26.77
4293	NYSE	TVE	Tue, Sep 4, 2012	26.71	26.80	26.66	26.80
4292	NYSE	TVE	Fri, Aug 31, 2012	26.55	26.77	26.55	26.60
4291	NYSE	TVE	Thu, Aug 30, 2012	26.60	26.67	26.51	26.67
4290	NYSE	TVE	Wed, Aug 29, 2012	26.71	26.79	26.51	26.62
4289	NYSE	TVE	Tue, Aug 28, 2012	26.70	26.80	26.69	26.80
4288	NYSE	TVE	Mon, Aug 27, 2012	26.66	26.76	26.56	26.69
4287	NYSE	TVE	Fri, Aug 24, 2012	26.83	26.99	26.72	26.74
4286	NYSE	TVE	Thu, Aug 23, 2012	26.90	27.06	26.83	27.04
4285	NYSE	TVE	Wed, Aug 22, 2012	26.88	26.96	26.79	26.80
4284	NYSE	TVE	Tue, Aug 21, 2012	26.87	26.97	26.87	26.96
4283	NYSE	TVE	Mon, Aug 20, 2012	26.95	27.01	26.87	26.88
4282	NYSE	TVE	Fri, Aug 17, 2012	26.94	27.01	26.84	27.01
4281	NYSE	TVE	Thu, Aug 16, 2012	26.85	26.93	26.80	26.90
4280	NYSE	TVE	Wed, Aug 15, 2012	26.89	26.93	26.84	26.92
4279	NYSE	TVE	Tue, Aug 14, 2012	26.81	26.96	26.81	26.96
4278	NYSE	TVE	Mon, Aug 13, 2012	26.76	26.87	26.70	26.77
4277	NYSE	TVE	Fri, Aug 10, 2012	26.69	26.91	26.63	26.72
4276	NYSE	TVE	Thu, Aug 9, 2012	26.78	26.87	26.60	26.60
4275	NYSE	TVE	Wed, Aug 8, 2012	26.89	26.96	26.76	26.93
4274	NYSE	TVE	Tue, Aug 7, 2012	26.90	26.97	26.77	26.88
4273	NYSE	TVE	Mon, Aug 6, 2012	26.72	27.00	26.71	27.00
4272	NYSE	TVE	Fri, Aug 3, 2012	26.80	26.96	26.68	26.86
4271	NYSE	TVE	Thu, Aug 2, 2012	26.62	26.88	26.60	26.88
4270	NYSE	TVE	Wed, Aug 1, 2012	26.56	26.87	26.55	26.75
4269	NYSE	TVE	Tue, Jul 31, 2012	26.63	26.75	26.55	26.60
4268	NYSE	TVE	Mon, Jul 30, 2012	26.70	26.70	26.56	26.56
4267	NYSE	TVE	Fri, Jul 27, 2012	26.74	26.75	26.54	26.66
4266	NYSE	TVE	Thu, Jul 26, 2012	26.90	27.00	26.72	26.86
4265	NYSE	TVE	Wed, Jul 25, 2012	26.86	26.94	26.79	26.80
4264	NYSE	TVE	Tue, Jul 24, 2012	26.91	26.94	26.78	26.78
4263	NYSE	TVE	Mon, Jul 23, 2012	26.91	26.98	26.83	26.88
4262	NYSE	TVE	Fri, Jul 20, 2012	26.97	27.00	26.86	27.00
4261	NYSE	TVE	Thu, Jul 19, 2012	26.93	27.00	26.93	27.00
4260	NYSE	TVE	Wed, Jul 18, 2012	26.95	26.98	26.82	26.88
4259	NYSE	TVE	Tue, Jul 17, 2012	26.82	27.00	26.82	26.98
4258	NYSE	TVE	Mon, Jul 16, 2012	26.83	26.84	26.75	26.82
4257	NYSE	TVE	Fri, Jul 13, 2012	26.66	26.89	26.66	26.72
4256	NYSE	TVE	Thu, Jul 12, 2012	26.66	26.76	26.64	26.65
4255	NYSE	TVE	Wed, Jul 11, 2012	26.67	26.77	26.61	26.72
4254	NYSE	TVE	Tue, Jul 10, 2012	26.67	26.94	26.67	26.83
4253	NYSE	TVE	Mon, Jul 9, 2012	26.85	26.92	26.71	26.92
4252	NYSE	TVE	Fri, Jul 6, 2012	26.66	26.92	26.63	26.92
4251	NYSE	TVE	Thu, Jul 5, 2012	26.70	26.80	26.66	26.80
4250	NYSE	TVE	Tue, Jul 3, 2012	26.72	26.75	26.65	26.75
4249	NYSE	TVE	Mon, Jul 2, 2012	26.65	26.72	26.56	26.72
4248	NYSE	TVE	Fri, Jun 29, 2012	26.44	26.75	26.43	26.75
4247	NYSE	TVE	Thu, Jun 28, 2012	26.42	26.57	26.40	26.49
4246	NYSE	TVE	Wed, Jun 27, 2012	26.55	26.55	26.40	26.49
4245	NYSE	TVE	Tue, Jun 26, 2012	26.48	26.61	26.27	26.55
4244	NYSE	TVE	Mon, Jun 25, 2012	26.60	26.65	26.45	26.47
4243	NYSE	TVE	Fri, Jun 22, 2012	26.61	26.65	26.44	26.48
4242	NYSE	TVE	Thu, Jun 21, 2012	26.53	26.70	26.50	26.60
4241	NYSE	TVE	Wed, Jun 20, 2012	26.61	26.69	26.54	26.55
4240	NYSE	TVE	Tue, Jun 19, 2012	26.46	26.54	26.41	26.51
4239	NYSE	TVE	Mon, Jun 18, 2012	26.58	26.68	26.37	26.45
4238	NYSE	TVE	Fri, Jun 15, 2012	26.68	26.68	26.49	26.64
4237	NYSE	TVE	Thu, Jun 14, 2012	26.56	26.64	26.38	26.56
4236	NYSE	TVE	Wed, Jun 13, 2012	26.56	26.59	26.47	26.47
4235	NYSE	TVE	Tue, Jun 12, 2012	26.60	26.70	26.46	26.51
4234	NYSE	TVE	Mon, Jun 11, 2012	26.64	26.80	26.44	26.58
4233	NYSE	TVE	Fri, Jun 8, 2012	26.50	26.55	26.26	26.55
4232	NYSE	TVE	Thu, Jun 7, 2012	26.63	26.63	26.23	26.51
4231	NYSE	TVE	Wed, Jun 6, 2012	26.55	26.58	26.48	26.50
4230	NYSE	TVE	Tue, Jun 5, 2012	26.41	26.57	26.41	26.55
4229	NYSE	TVE	Mon, Jun 4, 2012	26.34	26.54	26.31	26.52
4228	NYSE	TVE	Fri, Jun 1, 2012	26.20	26.48	26.20	26.45
4227	NYSE	TVE	Thu, May 31, 2012	26.37	26.58	26.20	26.20
4226	NYSE	TVE	Wed, May 30, 2012	26.11	26.25	26.03	26.25
4225	NYSE	TVE	Tue, May 29, 2012	26.40	26.40	26.00	26.03
4224	NYSE	TVE	Fri, May 25, 2012	26.39	26.39	26.07	26.25
4223	NYSE	TVE	Thu, May 24, 2012	25.99	26.50	25.91	26.50
4222	NYSE	TVE	Wed, May 23, 2012	25.71	26.15	25.71	26.14
4221	NYSE	TVE	Tue, May 22, 2012	25.90	26.17	25.85	25.94
4220	NYSE	TVE	Mon, May 21, 2012	26.00	26.00	25.73	25.86
4219	NYSE	TVE	Fri, May 18, 2012	25.95	26.14	25.80	26.02
4218	NYSE	TVE	Thu, May 17, 2012	25.91	25.97	25.80	25.95
4217	NYSE	TVE	Wed, May 16, 2012	25.98	26.17	25.90	26.00
4216	NYSE	TVE	Tue, May 15, 2012	25.83	26.00	25.82	26.00
4215	NYSE	TVE	Mon, May 14, 2012	25.89	25.93	25.82	25.90
4214	NYSE	TVE	Fri, May 11, 2012	25.88	25.94	25.78	25.94
4213	NYSE	TVE	Thu, May 10, 2012	25.76	25.90	25.74	25.90
4212	NYSE	TVE	Wed, May 9, 2012	25.62	25.81	25.60	25.80
4211	NYSE	TVE	Tue, May 8, 2012	25.82	25.94	25.67	25.75
4210	NYSE	TVE	Mon, May 7, 2012	25.80	25.94	25.66	25.94
4209	NYSE	TVE	Fri, May 4, 2012	25.84	25.98	25.75	25.88
4208	NYSE	TVE	Thu, May 3, 2012	25.98	25.98	25.80	25.84
4207	NYSE	TVE	Wed, May 2, 2012	25.69	25.92	25.59	25.86
4206	NYSE	TVE	Tue, May 1, 2012	25.70	25.79	25.60	25.61
4205	NYSE	TVE	Mon, Apr 30, 2012	25.87	25.88	25.57	25.74
4204	NYSE	TVE	Fri, Apr 27, 2012	25.49	25.87	25.40	25.81
4203	NYSE	TVE	Thu, Apr 26, 2012	25.31	25.49	25.30	25.49
4202	NYSE	TVE	Wed, Apr 25, 2012	25.80	25.80	25.55	25.59
4201	NYSE	TVE	Tue, Apr 24, 2012	25.45	25.82	25.45	25.71
4200	NYSE	TVE	Mon, Apr 23, 2012	25.34	25.53	25.34	25.52
4199	NYSE	TVE	Fri, Apr 20, 2012	25.33	25.41	25.33	25.34
4198	NYSE	TVE	Thu, Apr 19, 2012	25.51	25.51	25.32	25.33
4197	NYSE	TVE	Wed, Apr 18, 2012	25.45	25.57	25.35	25.43
4196	NYSE	TVE	Tue, Apr 17, 2012	25.50	25.62	25.38	25.43
4195	NYSE	TVE	Mon, Apr 16, 2012	25.40	25.70	25.31	25.50
4194	NYSE	TVE	Fri, Apr 13, 2012	25.57	25.80	25.35	25.53
4193	NYSE	TVE	Thu, Apr 12, 2012	26.14	26.15	25.55	25.57
4192	NYSE	TVE	Wed, Apr 11, 2012	26.23	26.24	26.02	26.04
4191	NYSE	TVE	Tue, Apr 10, 2012	26.42	26.51	26.02	26.18
4190	NYSE	TVE	Mon, Apr 9, 2012	26.08	26.47	26.08	26.36
4189	NYSE	TVE	Thu, Apr 5, 2012	26.46	26.46	26.32	26.35
4188	NYSE	TVE	Wed, Apr 4, 2012	26.48	26.56	26.36	26.56
4187	NYSE	TVE	Tue, Apr 3, 2012	26.40	26.52	26.38	26.47
4186	NYSE	TVE	Mon, Apr 2, 2012	26.37	26.47	26.30	26.40
4185	NYSE	TVE	Fri, Mar 30, 2012	26.53	26.56	26.38	26.38
4184	NYSE	TVE	Thu, Mar 29, 2012	26.46	26.56	26.40	26.56
4183	NYSE	TVE	Wed, Mar 28, 2012	26.51	26.57	26.42	26.44
4182	NYSE	TVE	Tue, Mar 27, 2012	26.58	26.63	26.45	26.46
4181	NYSE	TVE	Mon, Mar 26, 2012	26.42	26.65	26.32	26.50
4180	NYSE	TVE	Fri, Mar 23, 2012	26.56	26.56	26.40	26.40
4179	NYSE	TVE	Thu, Mar 22, 2012	26.46	26.60	26.36	26.55
4178	NYSE	TVE	Wed, Mar 21, 2012	26.54	26.60	26.34	26.58
4177	NYSE	TVE	Tue, Mar 20, 2012	26.37	26.64	26.37	26.59
4176	NYSE	TVE	Mon, Mar 19, 2012	26.57	26.64	26.50	26.54
4175	NYSE	TVE	Fri, Mar 16, 2012	26.39	26.65	26.34	26.56
4174	NYSE	TVE	Thu, Mar 15, 2012	26.54	26.65	26.41	26.41
4173	NYSE	TVE	Wed, Mar 14, 2012	26.62	26.68	26.51	26.54
4172	NYSE	TVE	Tue, Mar 13, 2012	26.51	26.74	26.50	26.74
4171	NYSE	TVE	Mon, Mar 12, 2012	26.50	26.59	26.50	26.50
4170	NYSE	TVE	Fri, Mar 9, 2012	26.63	26.63	26.46	26.62
4169	NYSE	TVE	Thu, Mar 8, 2012	26.36	26.68	26.35	26.67
4168	NYSE	TVE	Wed, Mar 7, 2012	26.44	26.57	26.34	26.34
4167	NYSE	TVE	Tue, Mar 6, 2012	26.51	26.65	26.40	26.41
4166	NYSE	TVE	Mon, Mar 5, 2012	26.52	26.72	26.50	26.50
4165	NYSE	TVE	Fri, Mar 2, 2012	26.76	26.78	26.48	26.51
4164	NYSE	TVE	Thu, Mar 1, 2012	26.47	26.93	26.30	26.87
4163	NYSE	TVE	Wed, Feb 29, 2012	26.60	26.68	26.42	26.52
4162	NYSE	TVE	Tue, Feb 28, 2012	26.53	26.79	26.52	26.77
4161	NYSE	TVE	Mon, Feb 27, 2012	26.57	26.74	26.31	26.48
4160	NYSE	TVE	Fri, Feb 24, 2012	26.44	26.74	26.44	26.74
4159	NYSE	TVE	Thu, Feb 23, 2012	26.40	26.60	26.36	26.60
4158	NYSE	TVE	Wed, Feb 22, 2012	26.34	26.56	26.31	26.43
4157	NYSE	TVE	Tue, Feb 21, 2012	26.34	26.49	26.30	26.49
4156	NYSE	TVE	Fri, Feb 17, 2012	26.44	26.60	26.29	26.33
4155	NYSE	TVE	Thu, Feb 16, 2012	26.31	26.47	26.30	26.32
4154	NYSE	TVE	Wed, Feb 15, 2012	26.31	26.49	26.26	26.30
4153	NYSE	TVE	Tue, Feb 14, 2012	26.25	26.40	26.25	26.38
4152	NYSE	TVE	Mon, Feb 13, 2012	26.50	26.50	26.24	26.25
4151	NYSE	TVE	Fri, Feb 10, 2012	26.19	26.34	26.19	26.34
4150	NYSE	TVE	Thu, Feb 9, 2012	26.14	26.39	26.14	26.38
4149	NYSE	TVE	Wed, Feb 8, 2012	26.21	26.28	26.21	26.27
4148	NYSE	TVE	Tue, Feb 7, 2012	26.18	26.33	26.17	26.25
4147	NYSE	TVE	Mon, Feb 6, 2012	26.17	26.24	26.17	26.24
4146	NYSE	TVE	Fri, Feb 3, 2012	26.38	26.38	26.16	26.22
4145	NYSE	TVE	Thu, Feb 2, 2012	26.33	26.35	26.14	26.14
4144	NYSE	TVE	Wed, Feb 1, 2012	26.30	26.36	26.13	26.36
4143	NYSE	TVE	Tue, Jan 31, 2012	26.26	26.30	26.13	26.28
4142	NYSE	TVE	Mon, Jan 30, 2012	26.04	26.33	26.04	26.33
4141	NYSE	TVE	Fri, Jan 27, 2012	26.09	26.22	26.09	26.21
4140	NYSE	TVE	Thu, Jan 26, 2012	26.29	26.40	26.13	26.31
4139	NYSE	TVE	Wed, Jan 25, 2012	26.27	26.30	26.10	26.29
4138	NYSE	TVE	Tue, Jan 24, 2012	26.17	26.34	25.99	26.28
4137	NYSE	TVE	Mon, Jan 23, 2012	26.19	26.39	26.10	26.17
4136	NYSE	TVE	Fri, Jan 20, 2012	26.14	26.27	26.07	26.27
4135	NYSE	TVE	Thu, Jan 19, 2012	26.27	26.27	26.13	26.13
4134	NYSE	TVE	Wed, Jan 18, 2012	26.16	26.29	26.16	26.18
4133	NYSE	TVE	Tue, Jan 17, 2012	26.43	26.50	26.14	26.15
4132	NYSE	TVE	Fri, Jan 13, 2012	26.13	26.42	26.13	26.42
4131	NYSE	TVE	Thu, Jan 12, 2012	26.13	26.24	26.13	26.17
4130	NYSE	TVE	Wed, Jan 11, 2012	26.18	26.23	26.08	26.23
4129	NYSE	TVE	Tue, Jan 10, 2012	26.20	26.22	26.05	26.13
4128	NYSE	TVE	Mon, Jan 9, 2012	26.07	26.07	25.98	26.07
4127	NYSE	TVE	Fri, Jan 6, 2012	25.95	26.10	25.82	25.96
4126	NYSE	TVE	Thu, Jan 5, 2012	25.87	26.10	25.87	25.91
4125	NYSE	TVE	Wed, Jan 4, 2012	26.06	26.16	25.96	26.00
4124	NYSE	TVE	Tue, Jan 3, 2012	26.49	26.49	26.04	26.08
4123	NYSE	TVE	Fri, Dec 30, 2011	26.14	26.30	26.02	26.30
4122	NYSE	TVE	Thu, Dec 29, 2011	26.20	26.30	26.14	26.16
4121	NYSE	TVE	Wed, Dec 28, 2011	26.20	26.35	26.14	26.35
4120	NYSE	TVE	Tue, Dec 27, 2011	26.42	26.42	26.03	26.20
4119	NYSE	TVE	Fri, Dec 23, 2011	26.31	26.42	26.26	26.41
4118	NYSE	TVE	Thu, Dec 22, 2011	26.33	26.44	26.31	26.36
4117	NYSE	TVE	Wed, Dec 21, 2011	26.49	26.52	26.31	26.31
4116	NYSE	TVE	Tue, Dec 20, 2011	26.46	26.48	26.25	26.36
4115	NYSE	TVE	Mon, Dec 19, 2011	26.51	26.51	26.18	26.18
4114	NYSE	TVE	Fri, Dec 16, 2011	26.41	26.42	26.32	26.36
4113	NYSE	TVE	Thu, Dec 15, 2011	26.47	26.47	26.32	26.40
4112	NYSE	TVE	Wed, Dec 14, 2011	26.35	26.44	26.30	26.30
4111	NYSE	TVE	Tue, Dec 13, 2011	26.40	26.51	26.29	26.29
4110	NYSE	TVE	Mon, Dec 12, 2011	26.50	26.63	26.37	26.38
4109	NYSE	TVE	Fri, Dec 9, 2011	26.48	26.64	26.35	26.64
4108	NYSE	TVE	Thu, Dec 8, 2011	26.50	26.65	26.38	26.38
4107	NYSE	TVE	Wed, Dec 7, 2011	26.49	26.64	26.40	26.40
4106	NYSE	TVE	Tue, Dec 6, 2011	26.54	26.56	26.36	26.56
4105	NYSE	TVE	Mon, Dec 5, 2011	26.35	26.62	26.35	26.37
4104	NYSE	TVE	Fri, Dec 2, 2011	26.42	26.55	26.30	26.30
4103	NYSE	TVE	Thu, Dec 1, 2011	26.40	26.65	26.33	26.55
4102	NYSE	TVE	Wed, Nov 30, 2011	26.27	26.49	26.27	26.40
4101	NYSE	TVE	Tue, Nov 29, 2011	26.15	26.27	26.10	26.27
4100	NYSE	TVE	Mon, Nov 28, 2011	26.14	26.29	26.09	26.27
4099	NYSE	TVE	Fri, Nov 25, 2011	26.25	26.25	26.12	26.12
4098	NYSE	TVE	Wed, Nov 23, 2011	26.21	26.25	26.02	26.25
4097	NYSE	TVE	Tue, Nov 22, 2011	26.20	26.24	26.09	26.21
4096	NYSE	TVE	Mon, Nov 21, 2011	26.22	26.23	26.00	26.20
4095	NYSE	TVE	Fri, Nov 18, 2011	26.04	26.25	26.02	26.22
4094	NYSE	TVE	Thu, Nov 17, 2011	26.25	26.26	26.10	26.14
4093	NYSE	TVE	Wed, Nov 16, 2011	26.25	26.38	26.11	26.29
4092	NYSE	TVE	Tue, Nov 15, 2011	26.42	26.42	26.30	26.41
4091	NYSE	TVE	Mon, Nov 14, 2011	26.39	26.42	26.24	26.41
4090	NYSE	TVE	Fri, Nov 11, 2011	26.39	26.39	26.20	26.27
4089	NYSE	TVE	Thu, Nov 10, 2011	26.45	26.45	26.19	26.30
4088	NYSE	TVE	Wed, Nov 9, 2011	25.71	26.50	25.71	26.25
4087	NYSE	TVE	Tue, Nov 8, 2011	26.29	26.29	26.05	26.06
4086	NYSE	TVE	Mon, Nov 7, 2011	26.15	26.21	26.10	26.10
4085	NYSE	TVE	Fri, Nov 4, 2011	26.15	26.26	26.11	26.23
4084	NYSE	TVE	Thu, Nov 3, 2011	26.35	26.35	26.05	26.10
4083	NYSE	TVE	Wed, Nov 2, 2011	25.97	26.25	25.96	26.17
4082	NYSE	TVE	Tue, Nov 1, 2011	25.53	26.20	25.53	25.96
4081	NYSE	TVE	Mon, Oct 31, 2011	26.22	26.22	26.00	26.20
4080	NYSE	TVE	Fri, Oct 28, 2011	26.12	26.17	25.94	26.07
4079	NYSE	TVE	Thu, Oct 27, 2011	26.59	26.59	25.96	25.96
4078	NYSE	TVE	Wed, Oct 26, 2011	26.51	26.59	26.30	26.38
4077	NYSE	TVE	Tue, Oct 25, 2011	26.35	26.66	26.25	26.29
4076	NYSE	TVE	Mon, Oct 24, 2011	26.26	26.44	26.16	26.18
4075	NYSE	TVE	Fri, Oct 21, 2011	26.44	26.44	26.05	26.05
4074	NYSE	TVE	Thu, Oct 20, 2011	26.20	26.38	26.20	26.21
4073	NYSE	TVE	Wed, Oct 19, 2011	26.45	26.45	26.15	26.20
4072	NYSE	TVE	Tue, Oct 18, 2011	26.23	26.45	26.15	26.35
4071	NYSE	TVE	Mon, Oct 17, 2011	26.22	26.24	26.01	26.23
4070	NYSE	TVE	Fri, Oct 14, 2011	26.35	26.35	26.03	26.09
4069	NYSE	TVE	Thu, Oct 13, 2011	26.11	26.25	26.09	26.14
4068	NYSE	TVE	Wed, Oct 12, 2011	26.31	26.48	26.07	26.13
4067	NYSE	TVE	Tue, Oct 11, 2011	26.07	26.55	26.05	26.53
4066	NYSE	TVE	Mon, Oct 10, 2011	26.37	26.37	26.12	26.20
4065	NYSE	TVE	Fri, Oct 7, 2011	26.19	26.30	26.02	26.06
4064	NYSE	TVE	Thu, Oct 6, 2011	26.06	26.20	25.97	25.97
4063	NYSE	TVE	Wed, Oct 5, 2011	25.88	26.30	25.77	26.29
4062	NYSE	TVE	Tue, Oct 4, 2011	25.75	26.00	25.75	25.99
4061	NYSE	TVE	Mon, Oct 3, 2011	25.91	25.97	25.83	25.85
4060	NYSE	TVE	Fri, Sep 30, 2011	26.03	26.27	25.75	26.06
4059	NYSE	TVE	Thu, Sep 29, 2011	26.04	26.04	25.71	26.00
4058	NYSE	TVE	Wed, Sep 28, 2011	25.70	25.85	25.67	25.76
4057	NYSE	TVE	Tue, Sep 27, 2011	25.98	26.03	25.70	25.70
4056	NYSE	TVE	Mon, Sep 26, 2011	25.79	25.79	25.50	25.70
4055	NYSE	TVE	Fri, Sep 23, 2011	26.10	26.10	25.50	25.67
4054	NYSE	TVE	Thu, Sep 22, 2011	25.72	26.35	25.72	26.35
4053	NYSE	TVE	Wed, Sep 21, 2011	26.36	26.40	25.60	25.60
4052	NYSE	TVE	Tue, Sep 20, 2011	26.37	26.50	26.00	26.27
4051	NYSE	TVE	Mon, Sep 19, 2011	26.34	26.45	26.12	26.24
4050	NYSE	TVE	Fri, Sep 16, 2011	26.24	26.30	26.06	26.22
4049	NYSE	TVE	Thu, Sep 15, 2011	26.29	26.50	26.02	26.29
4048	NYSE	TVE	Wed, Sep 14, 2011	26.27	26.27	25.99	26.14
4047	NYSE	TVE	Tue, Sep 13, 2011	25.82	26.23	25.82	26.08
4046	NYSE	TVE	Mon, Sep 12, 2011	25.99	25.99	25.81	25.85
4045	NYSE	TVE	Fri, Sep 9, 2011	25.93	26.00	25.80	26.00
4044	NYSE	TVE	Thu, Sep 8, 2011	25.81	26.05	25.81	25.81
4043	NYSE	TVE	Wed, Sep 7, 2011	25.78	26.00	25.68	25.99
4042	NYSE	TVE	Tue, Sep 6, 2011	25.56	25.78	25.56	25.78
4041	NYSE	TVE	Fri, Sep 2, 2011	25.60	25.63	25.27	25.58
4040	NYSE	TVE	Thu, Sep 1, 2011	25.57	25.77	25.45	25.73
4039	NYSE	TVE	Wed, Aug 31, 2011	25.42	25.62	25.42	25.60
4038	NYSE	TVE	Tue, Aug 30, 2011	25.33	25.52	25.32	25.52
4037	NYSE	TVE	Mon, Aug 29, 2011	25.40	25.40	25.23	25.33
4036	NYSE	TVE	Fri, Aug 26, 2011	25.42	25.42	25.20	25.21
4035	NYSE	TVE	Thu, Aug 25, 2011	25.44	25.44	25.23	25.42
4034	NYSE	TVE	Wed, Aug 24, 2011	25.30	25.42	25.26	25.26
4033	NYSE	TVE	Tue, Aug 23, 2011	25.36	25.40	25.30	25.30
4032	NYSE	TVE	Mon, Aug 22, 2011	25.18	25.40	25.18	25.24
4031	NYSE	TVE	Fri, Aug 19, 2011	25.19	25.33	25.12	25.33
4030	NYSE	TVE	Thu, Aug 18, 2011	25.24	25.37	25.19	25.19
4029	NYSE	TVE	Wed, Aug 17, 2011	25.42	25.48	25.28	25.32
4028	NYSE	TVE	Tue, Aug 16, 2011	25.42	25.42	25.26	25.40
4027	NYSE	TVE	Mon, Aug 15, 2011	25.35	25.42	25.23	25.40
4026	NYSE	TVE	Fri, Aug 12, 2011	25.32	25.40	25.30	25.30
4025	NYSE	TVE	Thu, Aug 11, 2011	25.07	25.42	25.06	25.42
4024	NYSE	TVE	Wed, Aug 10, 2011	25.00	25.22	25.00	25.12
4023	NYSE	TVE	Tue, Aug 9, 2011	24.89	25.25	24.89	25.17
4022	NYSE	TVE	Mon, Aug 8, 2011	25.11	25.25	24.81	24.95
4021	NYSE	TVE	Fri, Aug 5, 2011	25.17	25.31	25.11	25.12
4020	NYSE	TVE	Thu, Aug 4, 2011	25.28	25.40	25.08	25.34
4019	NYSE	TVE	Wed, Aug 3, 2011	25.42	25.48	25.24	25.39
4018	NYSE	TVE	Tue, Aug 2, 2011	25.30	25.40	25.26	25.30
4017	NYSE	TVE	Mon, Aug 1, 2011	25.28	25.40	25.18	25.40
4016	NYSE	TVE	Fri, Jul 29, 2011	25.12	25.36	25.12	25.16
4015	NYSE	TVE	Thu, Jul 28, 2011	25.13	25.30	25.11	25.15
4014	NYSE	TVE	Wed, Jul 27, 2011	25.15	25.30	25.11	25.11
4013	NYSE	TVE	Tue, Jul 26, 2011	25.55	25.57	25.49	25.50
4012	NYSE	TVE	Mon, Jul 25, 2011	25.51	25.60	25.40	25.56
4011	NYSE	TVE	Fri, Jul 22, 2011	25.53	25.65	25.45	25.62
4010	NYSE	TVE	Thu, Jul 21, 2011	25.49	25.56	25.42	25.50
4009	NYSE	TVE	Wed, Jul 20, 2011	25.49	25.55	25.40	25.42
4008	NYSE	TVE	Tue, Jul 19, 2011	25.43	25.53	25.40	25.49
4007	NYSE	TVE	Mon, Jul 18, 2011	25.49	25.52	25.40	25.52
4006	NYSE	TVE	Fri, Jul 15, 2011	25.50	25.55	25.38	25.55
4005	NYSE	TVE	Thu, Jul 14, 2011	25.47	25.50	25.33	25.50
4004	NYSE	TVE	Wed, Jul 13, 2011	25.48	25.60	25.36	25.60
4003	NYSE	TVE	Tue, Jul 12, 2011	25.45	25.51	25.31	25.35
4002	NYSE	TVE	Mon, Jul 11, 2011	25.40	25.52	25.40	25.48
4001	NYSE	TVE	Fri, Jul 8, 2011	25.31	25.47	25.27	25.40
4000	NYSE	TVE	Thu, Jul 7, 2011	25.36	25.40	25.31	25.39
3999	NYSE	TVE	Wed, Jul 6, 2011	25.34	25.38	25.31	25.31
3998	NYSE	TVE	Tue, Jul 5, 2011	25.47	25.76	25.30	25.42
3997	NYSE	TVE	Fri, Jul 1, 2011	25.43	25.61	25.40	25.40
3996	NYSE	TVE	Thu, Jun 30, 2011	25.70	25.70	25.37	25.37
3995	NYSE	TVE	Wed, Jun 29, 2011	25.40	25.70	25.28	25.70
3994	NYSE	TVE	Tue, Jun 28, 2011	25.25	25.40	25.20	25.33
3993	NYSE	TVE	Mon, Jun 27, 2011	25.13	25.27	25.12	25.20
3992	NYSE	TVE	Fri, Jun 24, 2011	25.14	25.19	25.14	25.14
3991	NYSE	TVE	Thu, Jun 23, 2011	25.11	25.19	25.11	25.19
3990	NYSE	TVE	Wed, Jun 22, 2011	25.11	25.17	25.10	25.17
3989	NYSE	TVE	Tue, Jun 21, 2011	25.17	25.18	25.11	25.13
3988	NYSE	TVE	Mon, Jun 20, 2011	25.15	25.18	25.10	25.18
3987	NYSE	TVE	Fri, Jun 17, 2011	25.18	25.24	25.13	25.16
3986	NYSE	TVE	Thu, Jun 16, 2011	25.11	25.18	25.11	25.18
3985	NYSE	TVE	Wed, Jun 15, 2011	25.14	25.19	25.11	25.19
3984	NYSE	TVE	Tue, Jun 14, 2011	25.14	25.24	25.10	25.20
3983	NYSE	TVE	Mon, Jun 13, 2011	25.22	25.26	25.13	25.22
3982	NYSE	TVE	Fri, Jun 10, 2011	25.20	25.22	25.11	25.20
3981	NYSE	TVE	Thu, Jun 9, 2011	25.22	25.27	25.20	25.20
3980	NYSE	TVE	Wed, Jun 8, 2011	25.16	25.33	25.16	25.21
3979	NYSE	TVE	Tue, Jun 7, 2011	25.13	25.20	25.13	25.20
3978	NYSE	TVE	Mon, Jun 6, 2011	25.17	25.20	25.13	25.20
3977	NYSE	TVE	Fri, Jun 3, 2011	25.16	25.25	25.16	25.24
3976	NYSE	TVE	Thu, Jun 2, 2011	25.25	25.27	25.16	25.17
3975	NYSE	TVE	Wed, Jun 1, 2011	25.15	25.24	25.15	25.22
3974	NYSE	TVE	Tue, May 31, 2011	25.20	25.30	25.09	25.09
3973	NYSE	TVE	Fri, May 27, 2011	25.12	25.17	25.09	25.10
3972	NYSE	TVE	Thu, May 26, 2011	25.16	25.20	25.14	25.15
3971	NYSE	TVE	Wed, May 25, 2011	25.21	25.28	25.12	25.12
3970	NYSE	TVE	Tue, May 24, 2011	25.15	25.30	25.12	25.30
3969	NYSE	TVE	Mon, May 23, 2011	25.18	25.33	25.09	25.30
3968	NYSE	TVE	Fri, May 20, 2011	25.22	25.33	25.22	25.23
3967	NYSE	TVE	Thu, May 19, 2011	25.35	25.39	25.06	25.14
3966	NYSE	TVE	Wed, May 18, 2011	25.14	25.40	25.11	25.39
3965	NYSE	TVE	Tue, May 17, 2011	25.02	25.14	25.01	25.13
3964	NYSE	TVE	Mon, May 16, 2011	25.07	25.11	25.00	25.01
3963	NYSE	TVE	Fri, May 13, 2011	25.06	25.13	25.03	25.13
3962	NYSE	TVE	Thu, May 12, 2011	25.00	25.15	24.96	25.01
3961	NYSE	TVE	Wed, May 11, 2011	25.06	25.06	24.95	24.95
3960	NYSE	TVE	Tue, May 10, 2011	24.98	25.12	24.96	25.10
3959	NYSE	TVE	Mon, May 9, 2011	25.03	25.07	24.97	24.99
3958	NYSE	TVE	Fri, May 6, 2011	25.05	25.11	25.00	25.01
3957	NYSE	TVE	Thu, May 5, 2011	25.09	25.14	24.96	25.10
3956	NYSE	TVE	Wed, May 4, 2011	25.16	25.24	24.93	25.10
3955	NYSE	TVE	Tue, May 3, 2011	24.97	25.08	24.95	25.08
3954	NYSE	TVE	Mon, May 2, 2011	24.88	24.97	24.84	24.88
3953	NYSE	TVE	Fri, Apr 29, 2011	24.85	24.98	24.85	24.90
3952	NYSE	TVE	Thu, Apr 28, 2011	24.93	24.99	24.85	24.86
3951	NYSE	TVE	Wed, Apr 27, 2011	25.05	25.07	24.90	24.93
3950	NYSE	TVE	Tue, Apr 26, 2011	25.12	25.25	25.10	25.20
3949	NYSE	TVE	Mon, Apr 25, 2011	25.10	25.25	25.09	25.24
3948	NYSE	TVE	Thu, Apr 21, 2011	25.19	25.19	25.07	25.10
3947	NYSE	TVE	Wed, Apr 20, 2011	25.11	25.25	25.05	25.15
3946	NYSE	TVE	Tue, Apr 19, 2011	25.00	25.09	25.00	25.05
3945	NYSE	TVE	Mon, Apr 18, 2011	25.01	25.08	25.00	25.05
3944	NYSE	TVE	Fri, Apr 15, 2011	25.08	25.13	25.03	25.03
3943	NYSE	TVE	Thu, Apr 14, 2011	25.12	25.14	25.05	25.08
3942	NYSE	TVE	Wed, Apr 13, 2011	25.11	25.18	25.11	25.13
3941	NYSE	TVE	Tue, Apr 12, 2011	25.13	25.15	25.06	25.11
3940	NYSE	TVE	Mon, Apr 11, 2011	25.13	25.13	25.11	25.12
3939	NYSE	TVE	Fri, Apr 8, 2011	25.11	25.13	25.10	25.13
3938	NYSE	TVE	Thu, Apr 7, 2011	25.13	25.18	25.06	25.17
3937	NYSE	TVE	Wed, Apr 6, 2011	25.14	25.19	25.10	25.10
3936	NYSE	TVE	Tue, Apr 5, 2011	25.19	25.21	25.13	25.20
3935	NYSE	TVE	Mon, Apr 4, 2011	25.09	25.21	25.06	25.19
3934	NYSE	TVE	Fri, Apr 1, 2011	25.21	25.21	25.09	25.09
3933	NYSE	TVE	Thu, Mar 31, 2011	25.27	25.30	25.12	25.13
3932	NYSE	TVE	Wed, Mar 30, 2011	25.15	25.50	25.11	25.25
3931	NYSE	TVE	Tue, Mar 29, 2011	25.17	25.23	25.15	25.15
3930	NYSE	TVE	Mon, Mar 28, 2011	25.26	25.26	25.15	25.24
3929	NYSE	TVE	Fri, Mar 25, 2011	25.26	25.27	25.14	25.27
3928	NYSE	TVE	Thu, Mar 24, 2011	25.16	25.27	25.12	25.25
3927	NYSE	TVE	Wed, Mar 23, 2011	25.28	25.29	25.10	25.15
3926	NYSE	TVE	Tue, Mar 22, 2011	25.15	25.29	25.04	25.20
3925	NYSE	TVE	Mon, Mar 21, 2011	25.10	25.10	25.00	25.09
3924	NYSE	TVE	Fri, Mar 18, 2011	24.97	25.10	24.95	25.01
3923	NYSE	TVE	Thu, Mar 17, 2011	25.22	25.27	24.92	24.97
3922	NYSE	TVE	Wed, Mar 16, 2011	25.14	25.14	25.00	25.06
3921	NYSE	TVE	Tue, Mar 15, 2011	25.00	25.24	25.00	25.17
3920	NYSE	TVE	Mon, Mar 14, 2011	25.03	25.07	24.92	25.00
3919	NYSE	TVE	Fri, Mar 11, 2011	24.98	25.04	24.92	24.95
3918	NYSE	TVE	Thu, Mar 10, 2011	25.04	25.06	24.91	24.91
3917	NYSE	TVE	Wed, Mar 9, 2011	25.10	25.14	25.02	25.03
3916	NYSE	TVE	Tue, Mar 8, 2011	25.18	25.18	25.10	25.18
3915	NYSE	TVE	Mon, Mar 7, 2011	25.13	25.25	25.13	25.24
3914	NYSE	TVE	Fri, Mar 4, 2011	25.15	25.23	25.12	25.13
3913	NYSE	TVE	Thu, Mar 3, 2011	25.28	25.30	25.15	25.16
3912	NYSE	TVE	Wed, Mar 2, 2011	25.13	25.27	25.12	25.27
3911	NYSE	TVE	Tue, Mar 1, 2011	24.96	25.24	24.96	25.21
3910	NYSE	TVE	Mon, Feb 28, 2011	24.99	25.07	24.90	25.06
3909	NYSE	TVE	Fri, Feb 25, 2011	25.05	25.07	24.93	24.94
3908	NYSE	TVE	Thu, Feb 24, 2011	25.00	25.20	25.00	25.08
3907	NYSE	TVE	Wed, Feb 23, 2011	25.00	25.07	24.87	25.01
3906	NYSE	TVE	Tue, Feb 22, 2011	25.07	25.30	24.81	24.87
3905	NYSE	TVE	Fri, Feb 18, 2011	25.05	25.39	25.05	25.34
3904	NYSE	TVE	Thu, Feb 17, 2011	24.94	25.19	24.87	25.11
3903	NYSE	TVE	Wed, Feb 16, 2011	24.90	25.06	24.80	24.95
3902	NYSE	TVE	Tue, Feb 15, 2011	25.01	25.09	24.93	25.00
3901	NYSE	TVE	Mon, Feb 14, 2011	24.86	25.12	24.86	25.05
3900	NYSE	TVE	Fri, Feb 11, 2011	24.85	24.85	24.78	24.78
3899	NYSE	TVE	Thu, Feb 10, 2011	24.93	25.03	24.82	24.96
3898	NYSE	TVE	Wed, Feb 9, 2011	25.00	25.04	24.83	24.90
3897	NYSE	TVE	Tue, Feb 8, 2011	24.84	25.04	24.79	24.90
3896	NYSE	TVE	Mon, Feb 7, 2011	24.70	24.84	24.70	24.78
3895	NYSE	TVE	Fri, Feb 4, 2011	24.90	24.98	24.85	24.85
3894	NYSE	TVE	Thu, Feb 3, 2011	25.14	25.14	24.82	24.95
3893	NYSE	TVE	Wed, Feb 2, 2011	24.90	24.90	24.77	24.85
3892	NYSE	TVE	Tue, Feb 1, 2011	24.89	24.99	24.84	24.84
3891	NYSE	TVE	Mon, Jan 31, 2011	24.69	24.80	24.66	24.80
3890	NYSE	TVE	Fri, Jan 28, 2011	24.74	24.89	24.55	24.57
3889	NYSE	TVE	Thu, Jan 27, 2011	24.58	24.89	24.58	24.80
3888	NYSE	TVE	Wed, Jan 26, 2011	24.98	25.13	24.91	24.92
3887	NYSE	TVE	Tue, Jan 25, 2011	24.81	25.13	24.81	25.12
3886	NYSE	TVE	Mon, Jan 24, 2011	24.96	24.96	24.75	24.75
3885	NYSE	TVE	Fri, Jan 21, 2011	24.73	24.98	24.73	24.82
3884	NYSE	TVE	Thu, Jan 20, 2011	24.61	24.73	24.56	24.71
3883	NYSE	TVE	Wed, Jan 19, 2011	24.61	24.79	24.61	24.65
3882	NYSE	TVE	Tue, Jan 18, 2011	24.60	24.78	24.56	24.69
3881	NYSE	TVE	Fri, Jan 14, 2011	24.66	24.78	24.60	24.70
3880	NYSE	TVE	Thu, Jan 13, 2011	24.66	24.79	24.59	24.79
3879	NYSE	TVE	Wed, Jan 12, 2011	24.52	24.67	24.52	24.58
3878	NYSE	TVE	Tue, Jan 11, 2011	24.78	24.85	24.57	24.64
3877	NYSE	TVE	Mon, Jan 10, 2011	24.78	24.91	24.70	24.78
3876	NYSE	TVE	Fri, Jan 7, 2011	24.80	24.85	24.60	24.68
3875	NYSE	TVE	Thu, Jan 6, 2011	24.87	24.97	24.78	24.78
3874	NYSE	TVE	Wed, Jan 5, 2011	24.94	25.00	24.90	24.90
3873	NYSE	TVE	Tue, Jan 4, 2011	24.86	24.99	24.86	24.94
3872	NYSE	TVE	Mon, Jan 3, 2011	24.90	24.98	24.77	24.96
3871	NYSE	TVE	Fri, Dec 31, 2010	24.92	25.00	24.90	24.99
3870	NYSE	TVE	Thu, Dec 30, 2010	25.06	25.10	24.90	25.00
3869	NYSE	TVE	Wed, Dec 29, 2010	25.10	25.15	24.96	25.15
3868	NYSE	TVE	Tue, Dec 28, 2010	24.86	25.10	24.86	25.10
3867	NYSE	TVE	Mon, Dec 27, 2010	24.85	24.99	24.83	24.86
3866	NYSE	TVE	Thu, Dec 23, 2010	24.86	25.05	24.78	24.79
3865	NYSE	TVE	Wed, Dec 22, 2010	25.00	25.16	24.85	24.85
3864	NYSE	TVE	Tue, Dec 21, 2010	24.80	25.00	24.77	24.88
3863	NYSE	TVE	Mon, Dec 20, 2010	24.82	24.95	24.76	24.76
3862	NYSE	TVE	Fri, Dec 17, 2010	24.90	25.00	24.82	24.94
3861	NYSE	TVE	Thu, Dec 16, 2010	24.87	25.04	24.75	24.92
3860	NYSE	TVE	Wed, Dec 15, 2010	24.69	25.06	24.50	24.90
3859	NYSE	TVE	Tue, Dec 14, 2010	24.98	25.12	24.64	24.80
3858	NYSE	TVE	Mon, Dec 13, 2010	25.05	25.20	24.90	24.91
3857	NYSE	TVE	Fri, Dec 10, 2010	25.05	25.10	24.82	25.05
3856	NYSE	TVE	Thu, Dec 9, 2010	25.30	25.43	25.25	25.25
3855	NYSE	TVE	Wed, Dec 8, 2010	25.63	25.63	25.38	25.38
3854	NYSE	TVE	Tue, Dec 7, 2010	25.48	25.58	25.45	25.52
3853	NYSE	TVE	Mon, Dec 6, 2010	25.53	25.60	25.40	25.48
3852	NYSE	TVE	Fri, Dec 3, 2010	25.53	25.53	25.45	25.45
3851	NYSE	TVE	Thu, Dec 2, 2010	25.54	25.65	25.52	25.53
3850	NYSE	TVE	Wed, Dec 1, 2010	25.56	25.65	25.52	25.60
3849	NYSE	TVE	Tue, Nov 30, 2010	25.52	25.69	25.50	25.68
3848	NYSE	TVE	Mon, Nov 29, 2010	25.67	25.67	25.50	25.61
3847	NYSE	TVE	Fri, Nov 26, 2010	25.69	25.69	25.64	25.64
3846	NYSE	TVE	Wed, Nov 24, 2010	25.60	25.66	25.51	25.64
3845	NYSE	TVE	Tue, Nov 23, 2010	25.65	25.67	25.50	25.55
3844	NYSE	TVE	Mon, Nov 22, 2010	25.73	25.80	25.51	25.59
3843	NYSE	TVE	Fri, Nov 19, 2010	25.37	25.80	25.37	25.67
3842	NYSE	TVE	Thu, Nov 18, 2010	25.46	25.57	25.31	25.37
3841	NYSE	TVE	Wed, Nov 17, 2010	25.41	25.58	25.41	25.50
3840	NYSE	TVE	Tue, Nov 16, 2010	25.71	25.71	25.31	25.41
3839	NYSE	TVE	Mon, Nov 15, 2010	25.89	25.89	25.65	25.65
3838	NYSE	TVE	Fri, Nov 12, 2010	25.72	25.89	25.62	25.89
3837	NYSE	TVE	Thu, Nov 11, 2010	25.82	25.85	25.71	25.71
3836	NYSE	TVE	Wed, Nov 10, 2010	26.21	26.21	25.86	25.95
3835	NYSE	TVE	Tue, Nov 9, 2010	26.13	26.24	26.07	26.09
3834	NYSE	TVE	Mon, Nov 8, 2010	25.65	26.24	25.61	26.24
3833	NYSE	TVE	Fri, Nov 5, 2010	25.72	25.75	25.66	25.66
3832	NYSE	TVE	Thu, Nov 4, 2010	25.71	25.78	25.66	25.71
3831	NYSE	TVE	Wed, Nov 3, 2010	25.71	25.75	25.65	25.69
3830	NYSE	TVE	Tue, Nov 2, 2010	25.70	25.79	25.65	25.65
3829	NYSE	TVE	Mon, Nov 1, 2010	25.80	25.80	25.65	25.72
3828	NYSE	TVE	Fri, Oct 29, 2010	25.83	25.89	25.56	25.69
3827	NYSE	TVE	Thu, Oct 28, 2010	26.20	26.24	25.75	25.79
3826	NYSE	TVE	Wed, Oct 27, 2010	26.16	26.30	25.91	26.24
3825	NYSE	TVE	Tue, Oct 26, 2010	26.30	26.38	26.18	26.38
3824	NYSE	TVE	Mon, Oct 25, 2010	26.25	26.30	26.14	26.30
3823	NYSE	TVE	Fri, Oct 22, 2010	26.20	26.31	26.14	26.18
3822	NYSE	TVE	Thu, Oct 21, 2010	26.30	26.31	26.15	26.29
3821	NYSE	TVE	Wed, Oct 20, 2010	26.25	26.35	26.18	26.22
3820	NYSE	TVE	Tue, Oct 19, 2010	26.17	26.30	26.15	26.18
3819	NYSE	TVE	Mon, Oct 18, 2010	26.35	26.37	26.11	26.15
3818	NYSE	TVE	Fri, Oct 15, 2010	26.43	26.43	26.22	26.22
3817	NYSE	TVE	Thu, Oct 14, 2010	26.31	26.42	26.22	26.34
3816	NYSE	TVE	Wed, Oct 13, 2010	26.45	26.45	26.30	26.34
3815	NYSE	TVE	Tue, Oct 12, 2010	26.64	26.65	26.44	26.47
3814	NYSE	TVE	Mon, Oct 11, 2010	26.62	26.76	26.36	26.55
3813	NYSE	TVE	Fri, Oct 8, 2010	26.53	26.77	26.25	26.77
3812	NYSE	TVE	Thu, Oct 7, 2010	26.79	26.79	26.40	26.68
3811	NYSE	TVE	Wed, Oct 6, 2010	26.74	26.74	26.51	26.52
3810	NYSE	TVE	Tue, Oct 5, 2010	26.24	26.67	26.13	26.67
3809	NYSE	TVE	Mon, Oct 4, 2010	26.18	26.27	26.11	26.11
3808	NYSE	TVE	Fri, Oct 1, 2010	26.27	26.29	26.17	26.18
3807	NYSE	TVE	Thu, Sep 30, 2010	26.23	26.28	26.16	26.19
3806	NYSE	TVE	Wed, Sep 29, 2010	26.22	26.29	26.16	26.16
3805	NYSE	TVE	Tue, Sep 28, 2010	26.32	26.68	26.14	26.14
3804	NYSE	TVE	Mon, Sep 27, 2010	26.30	26.30	26.14	26.20
3803	NYSE	TVE	Fri, Sep 24, 2010	26.19	26.23	26.08	26.19
3802	NYSE	TVE	Thu, Sep 23, 2010	26.25	26.34	26.14	26.29
3801	NYSE	TVE	Wed, Sep 22, 2010	26.35	26.35	26.25	26.30
3800	NYSE	TVE	Tue, Sep 21, 2010	26.49	26.50	26.26	26.26
3799	NYSE	TVE	Mon, Sep 20, 2010	26.42	26.55	26.31	26.42
3798	NYSE	TVE	Fri, Sep 17, 2010	26.51	26.70	26.37	26.40
3797	NYSE	TVE	Thu, Sep 16, 2010	26.44	26.72	26.31	26.53
3796	NYSE	TVE	Wed, Sep 15, 2010	26.69	26.69	26.25	26.44
3795	NYSE	TVE	Tue, Sep 14, 2010	26.34	26.64	26.29	26.64
3794	NYSE	TVE	Mon, Sep 13, 2010	26.17	26.40	26.06	26.25
3793	NYSE	TVE	Fri, Sep 10, 2010	26.38	26.45	26.23	26.23
3792	NYSE	TVE	Thu, Sep 9, 2010	26.36	26.56	26.36	26.39
3791	NYSE	TVE	Wed, Sep 8, 2010	26.31	26.49	26.31	26.36
3790	NYSE	TVE	Tue, Sep 7, 2010	26.40	26.40	26.31	26.39
3789	NYSE	TVE	Fri, Sep 3, 2010	26.29	26.53	26.29	26.30
3788	NYSE	TVE	Thu, Sep 2, 2010	26.20	26.85	26.20	26.32
3787	NYSE	TVE	Wed, Sep 1, 2010	26.55	26.80	26.50	26.51
3786	NYSE	TVE	Tue, Aug 31, 2010	26.23	26.55	26.15	26.55
3785	NYSE	TVE	Mon, Aug 30, 2010	26.05	26.23	26.05	26.23
3784	NYSE	TVE	Fri, Aug 27, 2010	26.12	26.22	26.04	26.09
3783	NYSE	TVE	Thu, Aug 26, 2010	26.04	26.23	25.96	26.22
3782	NYSE	TVE	Wed, Aug 25, 2010	25.93	26.23	25.93	26.23
3781	NYSE	TVE	Tue, Aug 24, 2010	25.82	26.09	25.81	26.09
3780	NYSE	TVE	Mon, Aug 23, 2010	25.96	26.04	25.78	25.80
3779	NYSE	TVE	Fri, Aug 20, 2010	26.04	26.12	25.96	25.96
3778	NYSE	TVE	Thu, Aug 19, 2010	26.00	26.14	26.00	26.12
3777	NYSE	TVE	Wed, Aug 18, 2010	26.12	26.17	26.01	26.01
3776	NYSE	TVE	Tue, Aug 17, 2010	26.24	26.25	26.10	26.10
3775	NYSE	TVE	Mon, Aug 16, 2010	26.12	26.27	26.10	26.22
3774	NYSE	TVE	Fri, Aug 13, 2010	26.11	26.25	26.11	26.14
3773	NYSE	TVE	Thu, Aug 12, 2010	26.18	26.23	26.11	26.15
3772	NYSE	TVE	Wed, Aug 11, 2010	26.15	26.33	26.13	26.13
3771	NYSE	TVE	Tue, Aug 10, 2010	26.41	26.41	26.20	26.22
3770	NYSE	TVE	Mon, Aug 9, 2010	26.57	26.57	26.41	26.42
3769	NYSE	TVE	Fri, Aug 6, 2010	26.43	26.72	26.42	26.72
3768	NYSE	TVE	Thu, Aug 5, 2010	26.42	26.54	26.40	26.40
3767	NYSE	TVE	Wed, Aug 4, 2010	26.62	26.62	26.40	26.48
3766	NYSE	TVE	Tue, Aug 3, 2010	26.48	26.77	26.40	26.46
3765	NYSE	TVE	Mon, Aug 2, 2010	26.58	26.99	26.20	26.40
3764	NYSE	TVE	Fri, Jul 30, 2010	26.24	26.47	26.22	26.39
3763	NYSE	TVE	Thu, Jul 29, 2010	26.65	26.65	26.16	26.30
3762	NYSE	TVE	Wed, Jul 28, 2010	26.81	26.83	26.72	26.73
3761	NYSE	TVE	Tue, Jul 27, 2010	26.74	26.99	26.73	26.99
3760	NYSE	TVE	Mon, Jul 26, 2010	26.80	26.89	26.71	26.71
3759	NYSE	TVE	Fri, Jul 23, 2010	26.72	26.90	26.71	26.80
3758	NYSE	TVE	Thu, Jul 22, 2010	26.77	26.86	26.70	26.71
3757	NYSE	TVE	Wed, Jul 21, 2010	26.92	27.01	26.65	26.75
3756	NYSE	TVE	Tue, Jul 20, 2010	27.10	27.10	26.90	26.97
3755	NYSE	TVE	Mon, Jul 19, 2010	26.97	27.00	26.95	27.00
3754	NYSE	TVE	Fri, Jul 16, 2010	26.86	26.99	26.63	26.84
3753	NYSE	TVE	Thu, Jul 15, 2010	26.61	26.75	26.60	26.75
3752	NYSE	TVE	Wed, Jul 14, 2010	26.57	26.69	26.57	26.67
3751	NYSE	TVE	Tue, Jul 13, 2010	26.61	26.67	26.57	26.65
3750	NYSE	TVE	Mon, Jul 12, 2010	26.73	26.74	26.62	26.62
3749	NYSE	TVE	Fri, Jul 9, 2010	26.78	26.85	26.61	26.75
3748	NYSE	TVE	Thu, Jul 8, 2010	26.81	26.98	26.67	26.87
3747	NYSE	TVE	Wed, Jul 7, 2010	26.78	26.91	26.75	26.80
3746	NYSE	TVE	Tue, Jul 6, 2010	27.02	27.13	26.78	26.78
3745	NYSE	TVE	Fri, Jul 2, 2010	27.11	27.20	27.00	27.00
3744	NYSE	TVE	Thu, Jul 1, 2010	26.89	27.30	26.78	27.20
3743	NYSE	TVE	Wed, Jun 30, 2010	26.85	27.11	26.77	26.95
3742	NYSE	TVE	Tue, Jun 29, 2010	26.84	26.94	26.56	26.76
3741	NYSE	TVE	Mon, Jun 28, 2010	26.89	26.96	26.71	26.90
3740	NYSE	TVE	Fri, Jun 25, 2010	27.04	27.09	26.72	26.80
3739	NYSE	TVE	Thu, Jun 24, 2010	14.83	14.85	14.66	14.69
3738	NYSE	TVE	Wed, Jun 23, 2010	14.74	14.96	14.68	14.84
3737	NYSE	TVE	Tue, Jun 22, 2010	14.97	15.01	14.75	14.77
3736	NYSE	TVE	Mon, Jun 21, 2010	15.05	15.07	14.75	14.92
3735	NYSE	TVE	Fri, Jun 18, 2010	14.92	15.05	14.92	14.95
3734	NYSE	TVE	Thu, Jun 17, 2010	14.80	14.88	14.77	14.88
3733	NYSE	TVE	Wed, Jun 16, 2010	14.66	14.86	14.64	14.79
3732	NYSE	TVE	Tue, Jun 15, 2010	14.70	14.70	14.50	14.63
3731	NYSE	TVE	Mon, Jun 14, 2010	14.85	14.85	14.45	14.55
3730	NYSE	TVE	Fri, Jun 11, 2010	14.46	14.71	14.40	14.53
3729	NYSE	TVE	Thu, Jun 10, 2010	14.52	14.59	14.30	14.54
3728	NYSE	TVE	Wed, Jun 9, 2010	14.37	14.38	14.17	14.29
3727	NYSE	TVE	Tue, Jun 8, 2010	14.30	14.30	14.05	14.22
3726	NYSE	TVE	Mon, Jun 7, 2010	14.31	14.33	14.18	14.26
3725	NYSE	TVE	Fri, Jun 4, 2010	14.30	14.46	14.17	14.23
3724	NYSE	TVE	Thu, Jun 3, 2010	14.62	14.62	14.45	14.50
3723	NYSE	TVE	Wed, Jun 2, 2010	14.28	14.89	14.11	14.50
3722	NYSE	TVE	Tue, Jun 1, 2010	13.92	14.23	13.92	14.20
3721	NYSE	TVE	Fri, May 28, 2010	14.08	14.18	13.91	14.04
3720	NYSE	TVE	Thu, May 27, 2010	14.01	14.08	13.86	14.05
3719	NYSE	TVE	Wed, May 26, 2010	13.95	14.13	13.70	13.70
3718	NYSE	TVE	Tue, May 25, 2010	13.64	13.79	13.40	13.75
3717	NYSE	TVE	Mon, May 24, 2010	13.81	14.00	13.68	13.89
3716	NYSE	TVE	Fri, May 21, 2010	13.50	13.90	13.37	13.74
3715	NYSE	TVE	Thu, May 20, 2010	13.85	13.85	13.52	13.66
3714	NYSE	TVE	Wed, May 19, 2010	14.13	14.20	13.74	14.05
3713	NYSE	TVE	Tue, May 18, 2010	14.39	14.40	14.11	14.13
3712	NYSE	TVE	Mon, May 17, 2010	14.44	14.46	14.02	14.22
3711	NYSE	TVE	Fri, May 14, 2010	14.70	14.70	14.38	14.49
3710	NYSE	TVE	Thu, May 13, 2010	14.88	14.90	14.71	14.75
3709	NYSE	TVE	Wed, May 12, 2010	14.72	14.86	14.67	14.83
3708	NYSE	TVE	Tue, May 11, 2010	14.14	14.71	14.14	14.62
3707	NYSE	TVE	Mon, May 10, 2010	14.06	14.36	14.03	14.20
3706	NYSE	TVE	Fri, May 7, 2010	13.37	13.73	13.14	13.69
3705	NYSE	TVE	Thu, May 6, 2010	14.56	14.60	6.32	13.41
3704	NYSE	TVE	Wed, May 5, 2010	14.96	14.98	14.22	14.62
3703	NYSE	TVE	Tue, May 4, 2010	15.23	15.37	15.00	15.05
3702	NYSE	TVE	Mon, May 3, 2010	15.22	15.28	15.15	15.28
3701	NYSE	TVE	Fri, Apr 30, 2010	15.17	15.19	14.95	15.13
3700	NYSE	TVE	Thu, Apr 29, 2010	15.29	15.29	14.87	15.11
3699	NYSE	TVE	Wed, Apr 28, 2010	15.22	15.24	15.10	15.22
3698	NYSE	TVE	Tue, Apr 27, 2010	15.19	15.26	15.03	15.07
3697	NYSE	TVE	Mon, Apr 26, 2010	15.20	15.26	15.01	15.26
3696	NYSE	TVE	Fri, Apr 23, 2010	15.14	15.15	15.01	15.14
3695	NYSE	TVE	Thu, Apr 22, 2010	14.93	15.10	14.84	15.10
3694	NYSE	TVE	Wed, Apr 21, 2010	15.00	15.00	14.89	14.92
3693	NYSE	TVE	Tue, Apr 20, 2010	14.85	14.99	14.82	14.99
3692	NYSE	TVE	Mon, Apr 19, 2010	14.85	14.89	14.80	14.81
3691	NYSE	TVE	Fri, Apr 16, 2010	14.95	14.98	14.62	14.96
3690	NYSE	TVE	Thu, Apr 15, 2010	15.07	15.10	15.00	15.04
3689	NYSE	TVE	Wed, Apr 14, 2010	14.96	15.04	14.92	15.04
3688	NYSE	TVE	Tue, Apr 13, 2010	14.85	14.97	14.76	14.97
3687	NYSE	TVE	Mon, Apr 12, 2010	14.80	14.87	14.78	14.79
3686	NYSE	TVE	Fri, Apr 9, 2010	14.81	14.88	14.76	14.80
3685	NYSE	TVE	Thu, Apr 8, 2010	14.81	14.82	14.69	14.74
3684	NYSE	TVE	Wed, Apr 7, 2010	14.85	14.95	14.67	14.80
3683	NYSE	TVE	Tue, Apr 6, 2010	14.79	14.86	14.74	14.80
3682	NYSE	TVE	Mon, Apr 5, 2010	14.78	14.85	14.75	14.80
3681	NYSE	TVE	Thu, Apr 1, 2010	14.76	14.82	14.69	14.76
3680	NYSE	TVE	Wed, Mar 31, 2010	14.51	14.75	14.51	14.66
3679	NYSE	TVE	Tue, Mar 30, 2010	14.58	14.66	14.45	14.61
3678	NYSE	TVE	Mon, Mar 29, 2010	14.54	14.63	14.52	14.60
3677	NYSE	TVE	Fri, Mar 26, 2010	14.71	14.78	14.64	14.66
3676	NYSE	TVE	Thu, Mar 25, 2010	14.71	14.74	14.63	14.69
3675	NYSE	TVE	Wed, Mar 24, 2010	14.65	14.74	14.60	14.62
3674	NYSE	TVE	Tue, Mar 23, 2010	14.70	14.75	14.64	14.72
3673	NYSE	TVE	Mon, Mar 22, 2010	14.73	14.85	14.66	14.70
3672	NYSE	TVE	Fri, Mar 19, 2010	14.83	14.84	14.66	14.74
3671	NYSE	TVE	Thu, Mar 18, 2010	14.64	14.80	14.56	14.79
3670	NYSE	TVE	Wed, Mar 17, 2010	14.69	14.77	14.58	14.62
3669	NYSE	TVE	Tue, Mar 16, 2010	14.58	14.69	14.55	14.68
3668	NYSE	TVE	Mon, Mar 15, 2010	14.59	14.59	14.45	14.54
3667	NYSE	TVE	Fri, Mar 12, 2010	14.70	14.70	14.55	14.59
3666	NYSE	TVE	Thu, Mar 11, 2010	14.65	14.74	14.62	14.63
3665	NYSE	TVE	Wed, Mar 10, 2010	14.65	14.68	14.61	14.62
3664	NYSE	TVE	Tue, Mar 9, 2010	14.49	14.62	14.40	14.62
3663	NYSE	TVE	Mon, Mar 8, 2010	14.41	14.57	14.35	14.56
3662	NYSE	TVE	Fri, Mar 5, 2010	14.49	14.50	14.40	14.45
3661	NYSE	TVE	Thu, Mar 4, 2010	14.40	14.47	14.36	14.42
3660	NYSE	TVE	Wed, Mar 3, 2010	14.49	14.50	14.31	14.40
3659	NYSE	TVE	Tue, Mar 2, 2010	14.33	14.44	14.29	14.42
3658	NYSE	TVE	Mon, Mar 1, 2010	14.10	14.31	14.10	14.31
3657	NYSE	TVE	Fri, Feb 26, 2010	14.13	14.22	14.03	14.07
3656	NYSE	TVE	Thu, Feb 25, 2010	14.17	14.20	13.85	14.07
3655	NYSE	TVE	Wed, Feb 24, 2010	14.15	14.15	14.04	14.13
3654	NYSE	TVE	Tue, Feb 23, 2010	14.06	14.14	13.92	14.08
3653	NYSE	TVE	Mon, Feb 22, 2010	14.09	14.09	13.99	14.08
3652	NYSE	TVE	Fri, Feb 19, 2010	14.00	14.19	13.96	14.09
3651	NYSE	TVE	Thu, Feb 18, 2010	13.96	14.11	13.96	14.07
3650	NYSE	TVE	Wed, Feb 17, 2010	13.98	14.09	13.96	14.08
3649	NYSE	TVE	Tue, Feb 16, 2010	13.80	14.09	13.73	14.00
3648	NYSE	TVE	Fri, Feb 12, 2010	13.71	13.74	13.55	13.74
3647	NYSE	TVE	Thu, Feb 11, 2010	13.60	13.76	13.60	13.74
3646	NYSE	TVE	Wed, Feb 10, 2010	13.68	13.79	13.62	13.68
3645	NYSE	TVE	Tue, Feb 9, 2010	13.55	13.81	13.55	13.76
3644	NYSE	TVE	Mon, Feb 8, 2010	13.48	13.70	13.43	13.45
3643	NYSE	TVE	Fri, Feb 5, 2010	13.74	13.82	12.91	13.55
3642	NYSE	TVE	Thu, Feb 4, 2010	14.32	14.35	13.73	13.77
3641	NYSE	TVE	Wed, Feb 3, 2010	14.37	14.57	14.37	14.45
3640	NYSE	TVE	Tue, Feb 2, 2010	14.33	14.56	14.32	14.50
3639	NYSE	TVE	Mon, Feb 1, 2010	14.11	14.38	14.11	14.36
3638	NYSE	TVE	Fri, Jan 29, 2010	14.45	14.45	14.04	14.05
3637	NYSE	TVE	Thu, Jan 28, 2010	14.49	14.51	14.25	14.32
3636	NYSE	TVE	Wed, Jan 27, 2010	14.58	14.58	14.37	14.45
3635	NYSE	TVE	Tue, Jan 26, 2010	14.47	14.62	14.38	14.51
3634	NYSE	TVE	Mon, Jan 25, 2010	14.45	14.54	14.30	14.47
3633	NYSE	TVE	Fri, Jan 22, 2010	14.44	14.57	14.35	14.35
3632	NYSE	TVE	Thu, Jan 21, 2010	14.65	14.68	14.37	14.44
3631	NYSE	TVE	Wed, Jan 20, 2010	14.64	14.69	14.52	14.66
3630	NYSE	TVE	Tue, Jan 19, 2010	14.63	14.75	14.62	14.72
3629	NYSE	TVE	Fri, Jan 15, 2010	14.73	14.73	14.50	14.58
3628	NYSE	TVE	Thu, Jan 14, 2010	14.77	14.80	14.63	14.73
3627	NYSE	TVE	Wed, Jan 13, 2010	14.77	14.88	14.77	14.87
3626	NYSE	TVE	Tue, Jan 12, 2010	14.90	14.92	14.72	14.79
3625	NYSE	TVE	Mon, Jan 11, 2010	14.96	14.96	14.87	14.96
3624	NYSE	TVE	Fri, Jan 8, 2010	14.88	14.94	14.81	14.94
3623	NYSE	TVE	Thu, Jan 7, 2010	14.75	14.87	14.75	14.87
3622	NYSE	TVE	Wed, Jan 6, 2010	14.71	14.75	14.64	14.70
3621	NYSE	TVE	Tue, Jan 5, 2010	14.68	14.70	14.61	14.67
3620	NYSE	TVE	Mon, Jan 4, 2010	14.44	14.62	14.44	14.59
3619	NYSE	TVE	Thu, Dec 31, 2009	14.58	14.74	14.31	14.41
3618	NYSE	TVE	Wed, Dec 30, 2009	14.38	14.49	14.38	14.49
3617	NYSE	TVE	Tue, Dec 29, 2009	14.77	14.77	14.36	14.54
3616	NYSE	TVE	Mon, Dec 28, 2009	14.37	14.54	14.32	14.43
3615	NYSE	TVE	Thu, Dec 24, 2009	14.35	14.40	14.32	14.37
3614	NYSE	TVE	Wed, Dec 23, 2009	14.25	14.40	14.25	14.40
3613	NYSE	TVE	Tue, Dec 22, 2009	14.21	14.25	14.16	14.24
3612	NYSE	TVE	Mon, Dec 21, 2009	14.18	14.28	14.13	14.21
3611	NYSE	TVE	Fri, Dec 18, 2009	14.03	14.18	14.03	14.18
3610	NYSE	TVE	Thu, Dec 17, 2009	14.12	14.15	14.02	14.02
3609	NYSE	TVE	Wed, Dec 16, 2009	14.22	14.37	14.13	14.20
3608	NYSE	TVE	Tue, Dec 15, 2009	14.56	14.56	14.29	14.29
3607	NYSE	TVE	Mon, Dec 14, 2009	14.61	14.65	14.51	14.56
3606	NYSE	TVE	Fri, Dec 11, 2009	14.76	14.90	14.69	14.88
3605	NYSE	TVE	Thu, Dec 10, 2009	14.68	14.84	14.62	14.65
3604	NYSE	TVE	Wed, Dec 9, 2009	14.62	14.84	14.60	14.62
3603	NYSE	TVE	Tue, Dec 8, 2009	14.55	14.84	14.51	14.62
3602	NYSE	TVE	Mon, Dec 7, 2009	14.68	14.85	14.65	14.69
3601	NYSE	TVE	Fri, Dec 4, 2009	14.75	14.92	14.62	14.72
3600	NYSE	TVE	Thu, Dec 3, 2009	14.59	14.80	14.59	14.66
3599	NYSE	TVE	Wed, Dec 2, 2009	14.64	14.70	14.50	14.59
3598	NYSE	TVE	Tue, Dec 1, 2009	14.48	14.76	14.41	14.58
3597	NYSE	TVE	Mon, Nov 30, 2009	14.65	14.72	14.30	14.38
3596	NYSE	TVE	Fri, Nov 27, 2009	14.53	14.70	14.53	14.62
3595	NYSE	TVE	Wed, Nov 25, 2009	14.89	15.04	14.82	14.94
3594	NYSE	TVE	Tue, Nov 24, 2009	14.83	14.87	14.74	14.83
3593	NYSE	TVE	Mon, Nov 23, 2009	14.75	14.84	14.71	14.75
3592	NYSE	TVE	Fri, Nov 20, 2009	14.56	14.65	14.53	14.63
3591	NYSE	TVE	Thu, Nov 19, 2009	14.63	14.63	14.42	14.60
3590	NYSE	TVE	Wed, Nov 18, 2009	14.40	14.60	14.40	14.59
3589	NYSE	TVE	Tue, Nov 17, 2009	14.40	14.56	14.34	14.37
3588	NYSE	TVE	Mon, Nov 16, 2009	14.57	14.65	14.44	14.49
3587	NYSE	TVE	Fri, Nov 13, 2009	14.40	14.55	14.35	14.46
3586	NYSE	TVE	Thu, Nov 12, 2009	14.58	14.71	14.33	14.33
3585	NYSE	TVE	Wed, Nov 11, 2009	14.42	14.60	14.35	14.55
3584	NYSE	TVE	Tue, Nov 10, 2009	14.24	14.34	14.21	14.29
3583	NYSE	TVE	Mon, Nov 9, 2009	14.15	14.34	14.15	14.24
3582	NYSE	TVE	Fri, Nov 6, 2009	13.96	14.02	13.92	14.00
3581	NYSE	TVE	Thu, Nov 5, 2009	13.80	14.07	13.80	13.97
3580	NYSE	TVE	Wed, Nov 4, 2009	13.85	13.89	13.70	13.79
3579	NYSE	TVE	Tue, Nov 3, 2009	13.50	13.77	13.48	13.72
3578	NYSE	TVE	Mon, Nov 2, 2009	13.27	13.56	13.17	13.56
3577	NYSE	TVE	Fri, Oct 30, 2009	13.47	13.59	13.08	13.12
3576	NYSE	TVE	Thu, Oct 29, 2009	13.15	13.49	13.15	13.48
3575	NYSE	TVE	Wed, Oct 28, 2009	13.75	13.85	12.95	13.00
3574	NYSE	TVE	Tue, Oct 27, 2009	14.12	14.16	13.72	13.88
3573	NYSE	TVE	Mon, Oct 26, 2009	14.28	14.48	14.08	14.19
3572	NYSE	TVE	Fri, Oct 23, 2009	14.15	14.39	14.11	14.20
3571	NYSE	TVE	Thu, Oct 22, 2009	14.36	14.40	14.30	14.38
3570	NYSE	TVE	Wed, Oct 21, 2009	14.37	14.50	14.32	14.37
3569	NYSE	TVE	Tue, Oct 20, 2009	14.15	14.52	14.08	14.48
3568	NYSE	TVE	Mon, Oct 19, 2009	14.39	14.52	14.35	14.52
3567	NYSE	TVE	Fri, Oct 16, 2009	14.40	14.45	14.22	14.35
3566	NYSE	TVE	Thu, Oct 15, 2009	14.62	14.69	14.40	14.51
3565	NYSE	TVE	Wed, Oct 14, 2009	14.55	14.62	14.45	14.58
3564	NYSE	TVE	Tue, Oct 13, 2009	14.42	14.54	14.40	14.52
3563	NYSE	TVE	Mon, Oct 12, 2009	14.60	14.65	14.39	14.42
3562	NYSE	TVE	Fri, Oct 9, 2009	14.55	14.57	14.48	14.54
3561	NYSE	TVE	Thu, Oct 8, 2009	14.53	14.59	14.46	14.54
3560	NYSE	TVE	Wed, Oct 7, 2009	14.43	14.60	14.42	14.49
3559	NYSE	TVE	Tue, Oct 6, 2009	14.48	14.61	14.41	14.55
3558	NYSE	TVE	Mon, Oct 5, 2009	14.19	14.43	14.09	14.43
3557	NYSE	TVE	Fri, Oct 2, 2009	14.14	14.26	13.55	14.19
3556	NYSE	TVE	Thu, Oct 1, 2009	14.41	14.47	14.28	14.28
3555	NYSE	TVE	Wed, Sep 30, 2009	14.29	14.52	14.27	14.46
3554	NYSE	TVE	Tue, Sep 29, 2009	14.26	14.43	14.22	14.34
3553	NYSE	TVE	Mon, Sep 28, 2009	14.20	14.30	14.12	14.26
3552	NYSE	TVE	Fri, Sep 25, 2009	14.15	14.31	14.06	14.27
3551	NYSE	TVE	Thu, Sep 24, 2009	14.47	14.49	14.09	14.19
3550	NYSE	TVE	Wed, Sep 23, 2009	14.30	14.43	14.23	14.35
3549	NYSE	TVE	Tue, Sep 22, 2009	14.72	14.72	14.12	14.20
3548	NYSE	TVE	Mon, Sep 21, 2009	14.02	14.37	13.81	14.31
3547	NYSE	TVE	Fri, Sep 18, 2009	14.11	14.44	14.10	14.37
3546	NYSE	TVE	Thu, Sep 17, 2009	14.21	14.35	14.15	14.26
3545	NYSE	TVE	Wed, Sep 16, 2009	14.25	14.55	14.15	14.22
3544	NYSE	TVE	Tue, Sep 15, 2009	14.03	14.23	14.00	14.23
3543	NYSE	TVE	Mon, Sep 14, 2009	13.85	14.06	13.84	14.03
3542	NYSE	TVE	Fri, Sep 11, 2009	14.19	14.19	13.81	13.84
3541	NYSE	TVE	Thu, Sep 10, 2009	13.78	14.00	13.77	13.80
3540	NYSE	TVE	Wed, Sep 9, 2009	13.58	13.83	13.56	13.77
3539	NYSE	TVE	Tue, Sep 8, 2009	13.54	13.67	13.41	13.64
3538	NYSE	TVE	Fri, Sep 4, 2009	13.40	13.58	13.39	13.50
3537	NYSE	TVE	Thu, Sep 3, 2009	13.29	13.42	13.28	13.35
3536	NYSE	TVE	Wed, Sep 2, 2009	13.13	13.29	13.12	13.28
3535	NYSE	TVE	Tue, Sep 1, 2009	12.98	13.32	12.98	13.16
3534	NYSE	TVE	Mon, Aug 31, 2009	12.95	13.12	12.91	13.11
3533	NYSE	TVE	Fri, Aug 28, 2009	13.30	13.31	12.97	13.00
3532	NYSE	TVE	Thu, Aug 27, 2009	13.22	13.31	13.11	13.25
3531	NYSE	TVE	Wed, Aug 26, 2009	13.29	13.33	13.25	13.29
3530	NYSE	TVE	Tue, Aug 25, 2009	13.25	13.32	13.15	13.32
3529	NYSE	TVE	Mon, Aug 24, 2009	13.18	13.29	13.14	13.20
3528	NYSE	TVE	Fri, Aug 21, 2009	12.90	13.14	12.87	13.14
3527	NYSE	TVE	Thu, Aug 20, 2009	12.94	12.98	12.86	12.93
3526	NYSE	TVE	Wed, Aug 19, 2009	12.84	13.00	12.82	12.93
3525	NYSE	TVE	Tue, Aug 18, 2009	12.55	12.88	12.55	12.88
3524	NYSE	TVE	Mon, Aug 17, 2009	12.76	12.79	12.54	12.57
3523	NYSE	TVE	Fri, Aug 14, 2009	12.97	13.04	12.91	12.98
3522	NYSE	TVE	Thu, Aug 13, 2009	12.96	13.07	12.92	13.00
3521	NYSE	TVE	Wed, Aug 12, 2009	12.60	12.85	12.59	12.83
3520	NYSE	TVE	Tue, Aug 11, 2009	13.05	13.06	12.55	12.68
3519	NYSE	TVE	Mon, Aug 10, 2009	13.40	13.40	13.09	13.12
3518	NYSE	TVE	Fri, Aug 7, 2009	13.37	13.46	13.25	13.37
3517	NYSE	TVE	Thu, Aug 6, 2009	13.50	13.60	13.13	13.22
3516	NYSE	TVE	Wed, Aug 5, 2009	13.46	13.60	13.29	13.49
3515	NYSE	TVE	Tue, Aug 4, 2009	13.52	13.52	13.30	13.38
3514	NYSE	TVE	Mon, Aug 3, 2009	13.24	13.70	13.20	13.48
3513	NYSE	TVE	Fri, Jul 31, 2009	12.84	13.13	12.83	13.03
3512	NYSE	TVE	Thu, Jul 30, 2009	12.96	13.05	12.80	12.82
3511	NYSE	TVE	Wed, Jul 29, 2009	12.57	12.90	12.50	12.83
3510	NYSE	TVE	Tue, Jul 28, 2009	12.67	12.86	12.54	12.67
3509	NYSE	TVE	Mon, Jul 27, 2009	12.70	12.72	12.53	12.62
3508	NYSE	TVE	Fri, Jul 24, 2009	12.74	12.74	12.65	12.70
3507	NYSE	TVE	Thu, Jul 23, 2009	12.45	12.75	12.39	12.74
3506	NYSE	TVE	Wed, Jul 22, 2009	12.36	12.50	12.29	12.38
3505	NYSE	TVE	Tue, Jul 21, 2009	12.46	12.50	12.31	12.34
3504	NYSE	TVE	Mon, Jul 20, 2009	12.35	12.38	12.29	12.34
3503	NYSE	TVE	Fri, Jul 17, 2009	12.25	12.38	12.22	12.25
3502	NYSE	TVE	Thu, Jul 16, 2009	12.16	12.32	12.14	12.20
3501	NYSE	TVE	Wed, Jul 15, 2009	12.32	12.44	12.03	12.16
3500	NYSE	TVE	Tue, Jul 14, 2009	12.10	12.11	11.98	12.04
3499	NYSE	TVE	Mon, Jul 13, 2009	11.95	12.12	11.92	12.06
3498	NYSE	TVE	Fri, Jul 10, 2009	11.95	12.19	11.91	11.94
3497	NYSE	TVE	Thu, Jul 9, 2009	12.00	12.09	11.90	11.99
3496	NYSE	TVE	Wed, Jul 8, 2009	11.96	12.07	11.82	11.95
3495	NYSE	TVE	Tue, Jul 7, 2009	11.86	12.22	11.77	11.95
3494	NYSE	TVE	Mon, Jul 6, 2009	11.66	11.83	11.51	11.81
3493	NYSE	TVE	Thu, Jul 2, 2009	11.56	11.79	11.51	11.79
3492	NYSE	TVE	Wed, Jul 1, 2009	11.58	11.71	11.58	11.66
3491	NYSE	TVE	Tue, Jun 30, 2009	11.52	11.55	11.47	11.50
3490	NYSE	TVE	Mon, Jun 29, 2009	11.51	11.53	11.45	11.50
3489	NYSE	TVE	Fri, Jun 26, 2009	11.22	11.47	11.22	11.45
3488	NYSE	TVE	Thu, Jun 25, 2009	11.40	11.54	11.40	11.45
3487	NYSE	TVE	Wed, Jun 24, 2009	11.32	11.49	11.32	11.44
3486	NYSE	TVE	Tue, Jun 23, 2009	11.24	11.34	11.21	11.24
3485	NYSE	TVE	Mon, Jun 22, 2009	11.48	11.52	11.17	11.20
3484	NYSE	TVE	Fri, Jun 19, 2009	11.70	11.70	11.35	11.58
3483	NYSE	TVE	Thu, Jun 18, 2009	11.55	11.73	11.47	11.60
3482	NYSE	TVE	Wed, Jun 17, 2009	11.55	11.64	11.44	11.55
3481	NYSE	TVE	Tue, Jun 16, 2009	11.60	11.64	11.45	11.52
3480	NYSE	TVE	Mon, Jun 15, 2009	11.55	11.57	11.41	11.55
3479	NYSE	TVE	Fri, Jun 12, 2009	11.71	11.77	11.57	11.67
3478	NYSE	TVE	Thu, Jun 11, 2009	11.77	12.00	11.65	11.65
3477	NYSE	TVE	Wed, Jun 10, 2009	11.79	11.79	11.60	11.71
3476	NYSE	TVE	Tue, Jun 9, 2009	11.69	11.79	11.58	11.65
3475	NYSE	TVE	Mon, Jun 8, 2009	11.53	11.83	11.53	11.69
3474	NYSE	TVE	Fri, Jun 5, 2009	11.80	11.88	11.56	11.81
3473	NYSE	TVE	Thu, Jun 4, 2009	11.59	11.71	11.59	11.67
3472	NYSE	TVE	Wed, Jun 3, 2009	11.48	11.63	11.48	11.58
3471	NYSE	TVE	Tue, Jun 2, 2009	11.57	11.65	11.50	11.57
3470	NYSE	TVE	Mon, Jun 1, 2009	11.60	11.68	11.54	11.61
3469	NYSE	TVE	Fri, May 29, 2009	11.41	11.54	11.35	11.45
3468	NYSE	TVE	Thu, May 28, 2009	11.37	11.40	11.25	11.36
3467	NYSE	TVE	Wed, May 27, 2009	11.33	11.44	11.26	11.31
3466	NYSE	TVE	Tue, May 26, 2009	11.05	11.37	11.03	11.34
3465	NYSE	TVE	Fri, May 22, 2009	10.92	11.09	10.85	11.08
3464	NYSE	TVE	Thu, May 21, 2009	10.92	11.00	10.75	10.82
3463	NYSE	TVE	Wed, May 20, 2009	10.87	11.11	10.83	10.98
3462	NYSE	TVE	Tue, May 19, 2009	10.64	10.90	10.60	10.79
3461	NYSE	TVE	Mon, May 18, 2009	10.41	10.61	10.41	10.61
3460	NYSE	TVE	Fri, May 15, 2009	10.25	10.32	10.23	10.24
3459	NYSE	TVE	Thu, May 14, 2009	10.30	10.30	10.19	10.24
3458	NYSE	TVE	Wed, May 13, 2009	10.43	10.43	10.18	10.30
3457	NYSE	TVE	Tue, May 12, 2009	10.55	10.62	10.46	10.49
3456	NYSE	TVE	Mon, May 11, 2009	10.40	10.53	10.36	10.50
3455	NYSE	TVE	Fri, May 8, 2009	10.30	10.51	10.27	10.50
3454	NYSE	TVE	Thu, May 7, 2009	10.18	10.30	10.15	10.19
3453	NYSE	TVE	Wed, May 6, 2009	9.98	10.08	9.94	10.07
3452	NYSE	TVE	Tue, May 5, 2009	9.94	9.99	9.89	9.89
3451	NYSE	TVE	Mon, May 4, 2009	9.94	9.98	9.88	9.96
3450	NYSE	TVE	Fri, May 1, 2009	9.80	9.96	9.80	9.88
3449	NYSE	TVE	Thu, Apr 30, 2009	9.83	9.94	9.78	9.81
3448	NYSE	TVE	Wed, Apr 29, 2009	9.73	9.83	9.58	9.72
3447	NYSE	TVE	Tue, Apr 28, 2009	9.55	9.72	9.50	9.60
3446	NYSE	TVE	Mon, Apr 27, 2009	9.61	9.78	9.52	9.60
3445	NYSE	TVE	Fri, Apr 24, 2009	9.79	9.84	9.74	9.78
3444	NYSE	TVE	Thu, Apr 23, 2009	9.71	9.77	9.68	9.73
3443	NYSE	TVE	Wed, Apr 22, 2009	9.53	9.71	9.52	9.62
3442	NYSE	TVE	Tue, Apr 21, 2009	9.44	9.65	9.44	9.55
3441	NYSE	TVE	Mon, Apr 20, 2009	9.63	9.64	9.45	9.45
3440	NYSE	TVE	Fri, Apr 17, 2009	9.71	9.84	9.68	9.68
3439	NYSE	TVE	Thu, Apr 16, 2009	9.74	9.78	9.63	9.64
3438	NYSE	TVE	Wed, Apr 15, 2009	9.61	9.71	9.51	9.62
3437	NYSE	TVE	Tue, Apr 14, 2009	9.64	9.70	9.44	9.53
3436	NYSE	TVE	Mon, Apr 13, 2009	9.42	9.58	9.41	9.56
3435	NYSE	TVE	Thu, Apr 9, 2009	9.42	9.73	9.42	9.58
3434	NYSE	TVE	Wed, Apr 8, 2009	9.15	9.38	9.13	9.38
3433	NYSE	TVE	Tue, Apr 7, 2009	9.05	9.20	9.05	9.13
3432	NYSE	TVE	Mon, Apr 6, 2009	9.19	9.29	9.11	9.19
3431	NYSE	TVE	Fri, Apr 3, 2009	9.05	9.33	9.05	9.32
3430	NYSE	TVE	Thu, Apr 2, 2009	9.25	9.35	9.16	9.22
3429	NYSE	TVE	Wed, Apr 1, 2009	9.06	9.20	9.02	9.13
3428	NYSE	TVE	Tue, Mar 31, 2009	8.99	9.23	8.97	9.15
3427	NYSE	TVE	Mon, Mar 30, 2009	9.17	9.21	8.80	8.94
3426	NYSE	TVE	Fri, Mar 27, 2009	9.35	9.42	9.29	9.33
3425	NYSE	TVE	Thu, Mar 26, 2009	9.50	9.66	9.45	9.61
3424	NYSE	TVE	Wed, Mar 25, 2009	9.31	9.46	9.19	9.39
3423	NYSE	TVE	Tue, Mar 24, 2009	9.39	9.44	9.30	9.30
3422	NYSE	TVE	Mon, Mar 23, 2009	9.23	9.43	9.14	9.43
3421	NYSE	TVE	Fri, Mar 20, 2009	9.14	9.19	9.05	9.05
3420	NYSE	TVE	Thu, Mar 19, 2009	9.27	9.30	9.06	9.15
3419	NYSE	TVE	Wed, Mar 18, 2009	8.77	9.21	8.77	9.11
3418	NYSE	TVE	Tue, Mar 17, 2009	8.91	9.00	8.83	8.90
3417	NYSE	TVE	Mon, Mar 16, 2009	8.82	9.04	8.80	8.91
3416	NYSE	TVE	Fri, Mar 13, 2009	8.70	8.82	8.53	8.81
3415	NYSE	TVE	Thu, Mar 12, 2009	8.28	8.67	8.23	8.64
3414	NYSE	TVE	Wed, Mar 11, 2009	8.22	8.33	8.06	8.30
3413	NYSE	TVE	Tue, Mar 10, 2009	7.71	8.06	7.71	8.02
3412	NYSE	TVE	Mon, Mar 9, 2009	7.88	7.89	7.59	7.60
3411	NYSE	TVE	Fri, Mar 6, 2009	8.07	8.17	7.87	7.93
3410	NYSE	TVE	Thu, Mar 5, 2009	8.10	8.11	7.90	8.07
3409	NYSE	TVE	Wed, Mar 4, 2009	8.00	8.31	8.00	8.25
3408	NYSE	TVE	Tue, Mar 3, 2009	7.49	8.23	7.49	7.94
3407	NYSE	TVE	Mon, Mar 2, 2009	8.04	8.10	7.75	7.83
3406	NYSE	TVE	Fri, Feb 27, 2009	8.50	8.64	8.30	8.37
3405	NYSE	TVE	Thu, Feb 26, 2009	8.76	8.97	8.58	8.60
3404	NYSE	TVE	Wed, Feb 25, 2009	8.73	8.82	8.45	8.76
3403	NYSE	TVE	Tue, Feb 24, 2009	8.32	8.73	8.17	8.71
3402	NYSE	TVE	Mon, Feb 23, 2009	8.38	8.49	8.22	8.31
3401	NYSE	TVE	Fri, Feb 20, 2009	8.57	8.57	8.26	8.38
3400	NYSE	TVE	Thu, Feb 19, 2009	8.84	8.99	8.65	8.65
3399	NYSE	TVE	Wed, Feb 18, 2009	9.28	9.36	8.66	8.66
3398	NYSE	TVE	Tue, Feb 17, 2009	9.43	9.62	9.31	9.32
3397	NYSE	TVE	Fri, Feb 13, 2009	9.62	9.80	9.57	9.57
3396	NYSE	TVE	Thu, Feb 12, 2009	9.68	9.73	9.60	9.70
3395	NYSE	TVE	Wed, Feb 11, 2009	9.69	9.79	9.69	9.73
3394	NYSE	TVE	Tue, Feb 10, 2009	9.68	9.81	9.64	9.70
3393	NYSE	TVE	Mon, Feb 9, 2009	9.74	9.85	9.74	9.79
3392	NYSE	TVE	Fri, Feb 6, 2009	9.60	9.84	9.58	9.82
3391	NYSE	TVE	Thu, Feb 5, 2009	9.50	9.71	9.50	9.66
3390	NYSE	TVE	Wed, Feb 4, 2009	9.64	9.78	9.64	9.64
3389	NYSE	TVE	Tue, Feb 3, 2009	9.69	9.75	9.60	9.70
3388	NYSE	TVE	Mon, Feb 2, 2009	9.77	9.77	9.51	9.74
3387	NYSE	TVE	Fri, Jan 30, 2009	9.77	9.84	9.77	9.83
3386	NYSE	TVE	Thu, Jan 29, 2009	9.80	9.90	9.76	9.86
3385	NYSE	TVE	Wed, Jan 28, 2009	9.84	9.99	9.74	9.89
3384	NYSE	TVE	Tue, Jan 27, 2009	9.67	9.80	9.62	9.74
3383	NYSE	TVE	Mon, Jan 26, 2009	9.66	9.74	9.62	9.62
3382	NYSE	TVE	Fri, Jan 23, 2009	9.09	9.62	9.09	9.62
3381	NYSE	TVE	Thu, Jan 22, 2009	9.25	9.45	9.25	9.41
3380	NYSE	TVE	Wed, Jan 21, 2009	9.05	9.38	9.05	9.32
3379	NYSE	TVE	Tue, Jan 20, 2009	9.24	9.33	9.05	9.07
3378	NYSE	TVE	Fri, Jan 16, 2009	9.34	9.50	9.18	9.47
3377	NYSE	TVE	Thu, Jan 15, 2009	9.00	9.31	8.81	9.31
3376	NYSE	TVE	Wed, Jan 14, 2009	9.16	9.23	9.05	9.07
3375	NYSE	TVE	Tue, Jan 13, 2009	9.55	9.66	9.50	9.54
3374	NYSE	TVE	Mon, Jan 12, 2009	9.81	9.90	9.67	9.75
3373	NYSE	TVE	Fri, Jan 9, 2009	9.95	9.97	9.90	9.94
3372	NYSE	TVE	Thu, Jan 8, 2009	9.84	10.00	9.84	9.99
3371	NYSE	TVE	Wed, Jan 7, 2009	9.92	10.05	9.90	9.95
3370	NYSE	TVE	Tue, Jan 6, 2009	9.67	10.24	9.67	10.23
3369	NYSE	TVE	Mon, Jan 5, 2009	9.64	9.86	9.60	9.75
3368	NYSE	TVE	Fri, Jan 2, 2009	9.15	9.94	9.15	9.85
3367	NYSE	TVE	Wed, Dec 31, 2008	9.45	9.45	9.08	9.14
3366	NYSE	TVE	Tue, Dec 30, 2008	8.80	9.06	8.78	9.05
3365	NYSE	TVE	Mon, Dec 29, 2008	9.28	9.36	8.77	8.83
3364	NYSE	TVE	Fri, Dec 26, 2008	8.81	9.45	8.81	9.30
3363	NYSE	TVE	Wed, Dec 24, 2008	8.49	8.93	8.49	8.88
3362	NYSE	TVE	Tue, Dec 23, 2008	8.71	8.86	8.67	8.67
3361	NYSE	TVE	Mon, Dec 22, 2008	8.40	8.73	8.39	8.66
3360	NYSE	TVE	Fri, Dec 19, 2008	8.45	8.50	8.39	8.45
3359	NYSE	TVE	Thu, Dec 18, 2008	8.30	8.48	8.26	8.37
3358	NYSE	TVE	Wed, Dec 17, 2008	7.70	8.29	7.63	8.26
3357	NYSE	TVE	Tue, Dec 16, 2008	7.35	7.87	7.34	7.87
3356	NYSE	TVE	Mon, Dec 15, 2008	7.63	7.71	7.25	7.45
3355	NYSE	TVE	Fri, Dec 12, 2008	7.70	7.90	7.64	7.83
3354	NYSE	TVE	Thu, Dec 11, 2008	8.21	8.65	8.20	8.42
3353	NYSE	TVE	Wed, Dec 10, 2008	8.01	8.43	8.01	8.36
3352	NYSE	TVE	Tue, Dec 9, 2008	8.17	8.46	8.03	8.17
3351	NYSE	TVE	Mon, Dec 8, 2008	8.84	8.96	8.65	8.66
3350	NYSE	TVE	Fri, Dec 5, 2008	8.56	9.13	8.56	8.99
3349	NYSE	TVE	Thu, Dec 4, 2008	8.58	9.05	8.58	8.85
3348	NYSE	TVE	Wed, Dec 3, 2008	8.60	8.86	8.36	8.82
3347	NYSE	TVE	Tue, Dec 2, 2008	8.40	8.76	8.32	8.71
3346	NYSE	TVE	Mon, Dec 1, 2008	8.65	8.65	8.39	8.40
3345	NYSE	TVE	Fri, Nov 28, 2008	8.64	8.78	8.55	8.73
3344	NYSE	TVE	Wed, Nov 26, 2008	8.26	8.65	8.23	8.55
3343	NYSE	TVE	Tue, Nov 25, 2008	7.95	8.33	7.95	8.32
3342	NYSE	TVE	Mon, Nov 24, 2008	7.26	7.95	7.26	7.77
3341	NYSE	TVE	Fri, Nov 21, 2008	7.15	7.34	6.83	7.26
3340	NYSE	TVE	Thu, Nov 20, 2008	7.50	7.51	7.08	7.18
3339	NYSE	TVE	Wed, Nov 19, 2008	8.00	8.08	7.51	7.73
3338	NYSE	TVE	Tue, Nov 18, 2008	8.30	8.38	8.05	8.16
3337	NYSE	TVE	Mon, Nov 17, 2008	8.46	8.49	8.30	8.37
3336	NYSE	TVE	Fri, Nov 14, 2008	8.36	8.71	8.36	8.45
3335	NYSE	TVE	Thu, Nov 13, 2008	8.71	8.84	8.29	8.75
3334	NYSE	TVE	Wed, Nov 12, 2008	9.22	9.23	8.63	8.74
3333	NYSE	TVE	Tue, Nov 11, 2008	9.55	9.55	9.21	9.32
3332	NYSE	TVE	Mon, Nov 10, 2008	9.70	9.82	9.53	9.61
3331	NYSE	TVE	Fri, Nov 7, 2008	9.68	9.75	9.53	9.63
3330	NYSE	TVE	Thu, Nov 6, 2008	9.88	9.88	9.67	9.71
3329	NYSE	TVE	Wed, Nov 5, 2008	9.89	9.90	9.76	9.88
3328	NYSE	TVE	Tue, Nov 4, 2008	9.50	10.17	9.46	9.98
3327	NYSE	TVE	Mon, Nov 3, 2008	9.10	9.49	9.03	9.41
3326	NYSE	TVE	Fri, Oct 31, 2008	9.03	9.22	9.02	9.03
3325	NYSE	TVE	Thu, Oct 30, 2008	9.04	9.26	9.04	9.26
3324	NYSE	TVE	Wed, Oct 29, 2008	8.25	9.20	8.24	8.81
3323	NYSE	TVE	Tue, Oct 28, 2008	8.07	8.37	7.85	8.37
3322	NYSE	TVE	Mon, Oct 27, 2008	7.80	8.11	7.70	7.82
3321	NYSE	TVE	Fri, Oct 24, 2008	7.65	8.29	7.55	8.22
3320	NYSE	TVE	Thu, Oct 23, 2008	8.75	9.02	8.01	8.39
3319	NYSE	TVE	Wed, Oct 22, 2008	9.12	9.59	8.65	8.91
3318	NYSE	TVE	Tue, Oct 21, 2008	9.75	9.87	9.40	9.63
3317	NYSE	TVE	Mon, Oct 20, 2008	9.50	10.09	9.50	10.05
3316	NYSE	TVE	Fri, Oct 17, 2008	9.05	9.54	8.90	9.40
3315	NYSE	TVE	Thu, Oct 16, 2008	9.24	10.40	8.90	9.55
3314	NYSE	TVE	Wed, Oct 15, 2008	10.00	10.00	9.08	9.14
3313	NYSE	TVE	Tue, Oct 14, 2008	9.88	10.50	9.83	10.09
3312	NYSE	TVE	Mon, Oct 13, 2008	8.42	9.70	8.41	9.53
3311	NYSE	TVE	Fri, Oct 10, 2008	7.00	8.15	6.50	7.88
3310	NYSE	TVE	Thu, Oct 9, 2008	8.17	8.65	7.67	7.89
3309	NYSE	TVE	Wed, Oct 8, 2008	8.50	8.75	7.05	7.96
3308	NYSE	TVE	Tue, Oct 7, 2008	9.92	10.14	9.21	9.37
3307	NYSE	TVE	Mon, Oct 6, 2008	10.89	10.94	9.37	9.95
3306	NYSE	TVE	Fri, Oct 3, 2008	11.06	11.50	11.06	11.46
3305	NYSE	TVE	Thu, Oct 2, 2008	11.15	11.19	11.00	11.09
3304	NYSE	TVE	Wed, Oct 1, 2008	10.65	11.26	10.63	11.24
3303	NYSE	TVE	Tue, Sep 30, 2008	10.70	10.96	10.60	10.85
3302	NYSE	TVE	Mon, Sep 29, 2008	11.35	11.47	10.72	10.77
3301	NYSE	TVE	Fri, Sep 26, 2008	11.84	11.84	11.35	11.83
3300	NYSE	TVE	Thu, Sep 25, 2008	11.67	12.34	11.67	12.23
3299	NYSE	TVE	Wed, Sep 24, 2008	11.57	11.84	11.25	11.68
3298	NYSE	TVE	Tue, Sep 23, 2008	11.77	11.87	11.58	11.74
3297	NYSE	TVE	Mon, Sep 22, 2008	12.30	12.33	11.84	11.93
3296	NYSE	TVE	Fri, Sep 19, 2008	12.57	12.57	11.78	12.39
3295	NYSE	TVE	Thu, Sep 18, 2008	10.20	11.84	10.03	11.55
3294	NYSE	TVE	Wed, Sep 17, 2008	11.49	11.59	9.94	10.18
3293	NYSE	TVE	Tue, Sep 16, 2008	11.63	12.12	11.54	11.81
3292	NYSE	TVE	Mon, Sep 15, 2008	11.56	12.93	11.56	12.50
3291	NYSE	TVE	Fri, Sep 12, 2008	13.04	13.14	13.01	13.13
3290	NYSE	TVE	Thu, Sep 11, 2008	13.38	13.38	13.15	13.23
3289	NYSE	TVE	Wed, Sep 10, 2008	13.65	13.69	13.31	13.39
3288	NYSE	TVE	Tue, Sep 9, 2008	13.95	14.00	13.55	13.58
3287	NYSE	TVE	Mon, Sep 8, 2008	14.23	14.23	13.84	13.93
3286	NYSE	TVE	Fri, Sep 5, 2008	13.82	13.89	13.72	13.78
3285	NYSE	TVE	Thu, Sep 4, 2008	14.26	14.35	13.98	13.98
3284	NYSE	TVE	Wed, Sep 3, 2008	14.45	14.46	14.23	14.26
3283	NYSE	TVE	Tue, Sep 2, 2008	14.42	14.50	14.31	14.41
3282	NYSE	TVE	Fri, Aug 29, 2008	14.09	14.35	14.09	14.21
3281	NYSE	TVE	Thu, Aug 28, 2008	14.25	14.28	14.12	14.22
3280	NYSE	TVE	Wed, Aug 27, 2008	14.13	14.24	14.07	14.10
3279	NYSE	TVE	Tue, Aug 26, 2008	14.07	14.19	14.06	14.17
3278	NYSE	TVE	Mon, Aug 25, 2008	14.06	14.21	14.06	14.13
3277	NYSE	TVE	Fri, Aug 22, 2008	14.00	14.25	13.96	14.18
3276	NYSE	TVE	Thu, Aug 21, 2008	13.81	13.98	13.80	13.98
3275	NYSE	TVE	Wed, Aug 20, 2008	13.71	13.91	13.71	13.86
3274	NYSE	TVE	Tue, Aug 19, 2008	13.66	13.75	13.47	13.75
3273	NYSE	TVE	Mon, Aug 18, 2008	13.78	13.81	13.64	13.65
3272	NYSE	TVE	Fri, Aug 15, 2008	13.92	13.92	13.70	13.71
3271	NYSE	TVE	Thu, Aug 14, 2008	13.65	13.97	13.65	13.87
3270	NYSE	TVE	Wed, Aug 13, 2008	13.66	13.73	13.65	13.67
3269	NYSE	TVE	Tue, Aug 12, 2008	13.63	13.86	13.63	13.75
3268	NYSE	TVE	Mon, Aug 11, 2008	13.76	13.89	13.62	13.67
3267	NYSE	TVE	Fri, Aug 8, 2008	13.61	13.77	13.61	13.68
3266	NYSE	TVE	Thu, Aug 7, 2008	13.71	13.76	13.60	13.65
3265	NYSE	TVE	Wed, Aug 6, 2008	13.87	13.95	13.76	13.77
3264	NYSE	TVE	Tue, Aug 5, 2008	13.97	14.03	13.91	13.93
3263	NYSE	TVE	Mon, Aug 4, 2008	14.16	14.16	13.88	13.89
3262	NYSE	TVE	Fri, Aug 1, 2008	13.62	14.03	13.62	13.95
3261	NYSE	TVE	Thu, Jul 31, 2008	13.65	13.65	13.52	13.55
3260	NYSE	TVE	Wed, Jul 30, 2008	13.72	13.80	13.57	13.66
3259	NYSE	TVE	Tue, Jul 29, 2008	13.50	13.75	13.45	13.72
3258	NYSE	TVE	Mon, Jul 28, 2008	13.61	13.68	13.42	13.42
3257	NYSE	TVE	Fri, Jul 25, 2008	13.57	13.63	13.45	13.52
3256	NYSE	TVE	Thu, Jul 24, 2008	13.80	13.89	13.50	13.53
3255	NYSE	TVE	Wed, Jul 23, 2008	14.01	14.06	13.81	13.82
3254	NYSE	TVE	Tue, Jul 22, 2008	13.91	14.00	13.77	13.99
3253	NYSE	TVE	Mon, Jul 21, 2008	13.60	13.89	13.60	13.88
3252	NYSE	TVE	Fri, Jul 18, 2008	13.50	13.60	13.40	13.59
3251	NYSE	TVE	Thu, Jul 17, 2008	13.32	13.64	13.25	13.60
3250	NYSE	TVE	Wed, Jul 16, 2008	12.95	13.35	12.91	13.31
3249	NYSE	TVE	Tue, Jul 15, 2008	13.32	13.33	12.75	12.83
3248	NYSE	TVE	Mon, Jul 14, 2008	13.41	13.47	13.22	13.27
3247	NYSE	TVE	Fri, Jul 11, 2008	13.33	13.41	13.30	13.39
3246	NYSE	TVE	Thu, Jul 10, 2008	13.32	13.54	13.29	13.40
3245	NYSE	TVE	Wed, Jul 9, 2008	13.35	13.42	13.24	13.25
3244	NYSE	TVE	Tue, Jul 8, 2008	13.36	13.44	13.29	13.44
3243	NYSE	TVE	Mon, Jul 7, 2008	13.51	13.61	13.41	13.42
3242	NYSE	TVE	Thu, Jul 3, 2008	13.26	13.51	13.21	13.51
3241	NYSE	TVE	Wed, Jul 2, 2008	13.31	13.38	13.25	13.26
3240	NYSE	TVE	Tue, Jul 1, 2008	13.21	13.45	13.03	13.39
3239	NYSE	TVE	Mon, Jun 30, 2008	13.56	13.64	13.29	13.54
3238	NYSE	TVE	Fri, Jun 27, 2008	13.91	13.92	13.60	13.60
3237	NYSE	TVE	Thu, Jun 26, 2008	14.00	14.12	13.85	13.95
3236	NYSE	TVE	Wed, Jun 25, 2008	14.50	14.59	14.32	14.33
3235	NYSE	TVE	Tue, Jun 24, 2008	14.68	14.71	14.43	14.48
3234	NYSE	TVE	Mon, Jun 23, 2008	14.79	14.85	14.68	14.69
3233	NYSE	TVE	Fri, Jun 20, 2008	14.86	14.96	14.69	14.70
3232	NYSE	TVE	Thu, Jun 19, 2008	15.15	15.15	14.93	14.93
3231	NYSE	TVE	Wed, Jun 18, 2008	14.97	15.06	14.83	15.06
3230	NYSE	TVE	Tue, Jun 17, 2008	15.01	15.05	14.91	14.96
3229	NYSE	TVE	Mon, Jun 16, 2008	14.88	15.02	14.87	14.96
3228	NYSE	TVE	Fri, Jun 13, 2008	14.64	14.81	14.64	14.81
3227	NYSE	TVE	Thu, Jun 12, 2008	14.73	14.82	14.63	14.63
3226	NYSE	TVE	Wed, Jun 11, 2008	15.03	15.05	14.75	14.80
3225	NYSE	TVE	Tue, Jun 10, 2008	15.10	15.18	15.02	15.03
3224	NYSE	TVE	Mon, Jun 9, 2008	15.14	15.14	15.10	15.11
3223	NYSE	TVE	Fri, Jun 6, 2008	15.23	15.23	15.10	15.12
3222	NYSE	TVE	Thu, Jun 5, 2008	15.39	15.45	15.20	15.21
3221	NYSE	TVE	Wed, Jun 4, 2008	15.35	15.46	15.33	15.33
3220	NYSE	TVE	Tue, Jun 3, 2008	15.31	15.38	15.29	15.31
3219	NYSE	TVE	Mon, Jun 2, 2008	15.25	15.33	15.25	15.31
3218	NYSE	TVE	Fri, May 30, 2008	15.38	15.44	15.24	15.29
3217	NYSE	TVE	Thu, May 29, 2008	15.32	15.48	15.25	15.31
3216	NYSE	TVE	Wed, May 28, 2008	15.11	15.26	15.10	15.19
3215	NYSE	TVE	Tue, May 27, 2008	14.76	15.21	14.76	15.16
3214	NYSE	TVE	Fri, May 23, 2008	14.52	14.75	14.52	14.72
3213	NYSE	TVE	Thu, May 22, 2008	14.33	14.64	14.33	14.62
3212	NYSE	TVE	Wed, May 21, 2008	14.31	14.49	14.27	14.39
3211	NYSE	TVE	Tue, May 20, 2008	14.71	14.75	14.38	14.42
3210	NYSE	TVE	Mon, May 19, 2008	15.01	15.01	14.77	14.79
3209	NYSE	TVE	Fri, May 16, 2008	15.06	15.07	14.99	15.01
3208	NYSE	TVE	Thu, May 15, 2008	15.12	15.21	15.07	15.07
3207	NYSE	TVE	Wed, May 14, 2008	15.12	15.22	15.12	15.16
3206	NYSE	TVE	Tue, May 13, 2008	15.21	15.26	15.14	15.15
3205	NYSE	TVE	Mon, May 12, 2008	15.38	15.38	15.20	15.26
3204	NYSE	TVE	Fri, May 9, 2008	15.14	15.30	15.14	15.25
3203	NYSE	TVE	Thu, May 8, 2008	15.23	15.31	15.10	15.16
3202	NYSE	TVE	Wed, May 7, 2008	15.32	15.42	15.12	15.22
3201	NYSE	TVE	Tue, May 6, 2008	15.35	15.44	15.30	15.34
3200	NYSE	TVE	Mon, May 5, 2008	15.32	15.49	15.28	15.38
3199	NYSE	TVE	Fri, May 2, 2008	15.32	15.52	15.27	15.32
3198	NYSE	TVE	Thu, May 1, 2008	15.19	15.44	15.19	15.32
3197	NYSE	TVE	Wed, Apr 30, 2008	15.14	15.24	15.07	15.13
3196	NYSE	TVE	Tue, Apr 29, 2008	15.08	15.14	15.00	15.14
3195	NYSE	TVE	Mon, Apr 28, 2008	14.99	15.17	14.89	14.97
3194	NYSE	TVE	Fri, Apr 25, 2008	14.97	14.97	14.84	14.94
3193	NYSE	TVE	Thu, Apr 24, 2008	14.88	14.92	14.80	14.92
3192	NYSE	TVE	Wed, Apr 23, 2008	14.89	14.90	14.81	14.87
3191	NYSE	TVE	Tue, Apr 22, 2008	14.90	14.90	14.80	14.86
3190	NYSE	TVE	Mon, Apr 21, 2008	14.74	14.93	14.70	14.85
3189	NYSE	TVE	Fri, Apr 18, 2008	14.78	14.83	14.64	14.75
3188	NYSE	TVE	Thu, Apr 17, 2008	14.47	14.79	14.47	14.78
3187	NYSE	TVE	Wed, Apr 16, 2008	14.38	14.57	14.38	14.57
3186	NYSE	TVE	Tue, Apr 15, 2008	14.53	14.53	14.30	14.39
3185	NYSE	TVE	Mon, Apr 14, 2008	14.43	14.45	14.35	14.45
3184	NYSE	TVE	Fri, Apr 11, 2008	14.31	14.38	14.30	14.37
3183	NYSE	TVE	Thu, Apr 10, 2008	14.38	14.52	14.29	14.38
3182	NYSE	TVE	Wed, Apr 9, 2008	14.31	14.39	14.26	14.31
3181	NYSE	TVE	Tue, Apr 8, 2008	14.22	14.28	14.19	14.28
3180	NYSE	TVE	Mon, Apr 7, 2008	14.19	14.24	14.12	14.22
3179	NYSE	TVE	Fri, Apr 4, 2008	14.16	14.17	14.09	14.12
3178	NYSE	TVE	Thu, Apr 3, 2008	14.07	14.19	14.05	14.15
3177	NYSE	TVE	Wed, Apr 2, 2008	14.03	14.14	14.01	14.12
3176	NYSE	TVE	Tue, Apr 1, 2008	14.00	14.07	13.71	14.03
3175	NYSE	TVE	Mon, Mar 31, 2008	14.00	14.04	13.93	13.93
3174	NYSE	TVE	Fri, Mar 28, 2008	14.02	14.06	13.95	13.95
3173	NYSE	TVE	Thu, Mar 27, 2008	14.06	14.10	13.94	14.01
3172	NYSE	TVE	Wed, Mar 26, 2008	14.30	14.39	14.18	14.21
3171	NYSE	TVE	Tue, Mar 25, 2008	14.21	14.36	14.13	14.26
3170	NYSE	TVE	Mon, Mar 24, 2008	14.09	14.27	14.04	14.20
3169	NYSE	TVE	Thu, Mar 20, 2008	13.83	14.06	13.77	14.02
3168	NYSE	TVE	Wed, Mar 19, 2008	13.81	14.03	13.77	13.88
3167	NYSE	TVE	Tue, Mar 18, 2008	13.76	13.98	13.70	13.89
3166	NYSE	TVE	Mon, Mar 17, 2008	13.96	13.96	13.61	13.65
3165	NYSE	TVE	Fri, Mar 14, 2008	14.08	14.14	13.97	13.98
3164	NYSE	TVE	Thu, Mar 13, 2008	13.80	14.16	13.77	13.98
3163	NYSE	TVE	Wed, Mar 12, 2008	13.98	14.29	13.89	13.95
3162	NYSE	TVE	Tue, Mar 11, 2008	13.83	13.98	13.83	13.88
3161	NYSE	TVE	Mon, Mar 10, 2008	13.98	14.05	13.77	13.78
3160	NYSE	TVE	Fri, Mar 7, 2008	13.83	14.06	13.83	13.97
3159	NYSE	TVE	Thu, Mar 6, 2008	14.06	14.28	13.97	13.97
3158	NYSE	TVE	Wed, Mar 5, 2008	14.12	14.29	14.00	14.12
3157	NYSE	TVE	Tue, Mar 4, 2008	14.30	14.36	14.14	14.16
3156	NYSE	TVE	Mon, Mar 3, 2008	14.25	14.42	14.24	14.29
3155	NYSE	TVE	Fri, Feb 29, 2008	14.35	14.67	14.32	14.32
3154	NYSE	TVE	Thu, Feb 28, 2008	14.34	14.46	14.27	14.46
3153	NYSE	TVE	Wed, Feb 27, 2008	14.15	14.39	14.15	14.36
3152	NYSE	TVE	Tue, Feb 26, 2008	13.96	14.25	13.95	14.21
3151	NYSE	TVE	Mon, Feb 25, 2008	13.72	13.93	13.72	13.93
3150	NYSE	TVE	Fri, Feb 22, 2008	13.71	13.86	13.66	13.69
3149	NYSE	TVE	Thu, Feb 21, 2008	13.88	14.00	13.66	13.66
3148	NYSE	TVE	Wed, Feb 20, 2008	13.78	13.92	13.78	13.88
3147	NYSE	TVE	Tue, Feb 19, 2008	13.90	14.02	13.83	13.88
3146	NYSE	TVE	Fri, Feb 15, 2008	13.69	14.14	13.61	13.81
3145	NYSE	TVE	Thu, Feb 14, 2008	13.96	14.02	13.63	13.72
3144	NYSE	TVE	Wed, Feb 13, 2008	13.97	14.15	13.96	13.98
3143	NYSE	TVE	Tue, Feb 12, 2008	13.95	13.99	13.89	13.99
3142	NYSE	TVE	Mon, Feb 11, 2008	14.01	14.10	13.86	13.92
3141	NYSE	TVE	Fri, Feb 8, 2008	13.97	14.04	13.93	14.03
3140	NYSE	TVE	Thu, Feb 7, 2008	13.96	14.15	13.93	14.04
3139	NYSE	TVE	Wed, Feb 6, 2008	13.94	14.17	13.94	14.02
3138	NYSE	TVE	Tue, Feb 5, 2008	14.00	14.15	13.94	13.95
3137	NYSE	TVE	Mon, Feb 4, 2008	14.10	14.11	13.91	14.08
3136	NYSE	TVE	Fri, Feb 1, 2008	14.04	14.04	13.88	13.97
3135	NYSE	TVE	Thu, Jan 31, 2008	13.86	14.03	13.85	13.87
3134	NYSE	TVE	Wed, Jan 30, 2008	13.97	14.02	13.81	14.00
3133	NYSE	TVE	Tue, Jan 29, 2008	13.85	14.03	13.85	13.95
3132	NYSE	TVE	Mon, Jan 28, 2008	13.56	13.83	13.56	13.82
3131	NYSE	TVE	Fri, Jan 25, 2008	13.73	13.74	13.55	13.59
3130	NYSE	TVE	Thu, Jan 24, 2008	13.55	13.95	13.19	13.58
3129	NYSE	TVE	Wed, Jan 23, 2008	13.40	13.50	13.11	13.28
3128	NYSE	TVE	Tue, Jan 22, 2008	12.60	13.20	12.60	13.15
3127	NYSE	TVE	Fri, Jan 18, 2008	13.36	13.44	13.26	13.26
3126	NYSE	TVE	Thu, Jan 17, 2008	13.64	13.68	13.36	13.43
3125	NYSE	TVE	Wed, Jan 16, 2008	13.54	13.72	13.54	13.62
3124	NYSE	TVE	Tue, Jan 15, 2008	13.56	13.78	13.49	13.65
3123	NYSE	TVE	Mon, Jan 14, 2008	13.80	13.81	13.66	13.70
3122	NYSE	TVE	Fri, Jan 11, 2008	13.60	13.79	13.52	13.66
3121	NYSE	TVE	Thu, Jan 10, 2008	13.31	13.50	13.31	13.50
3120	NYSE	TVE	Wed, Jan 9, 2008	13.24	13.58	13.22	13.42
3119	NYSE	TVE	Tue, Jan 8, 2008	13.18	13.39	13.16	13.29
3118	NYSE	TVE	Mon, Jan 7, 2008	13.49	13.50	13.30	13.30
3117	NYSE	TVE	Fri, Jan 4, 2008	13.48	13.50	13.38	13.50
3116	NYSE	TVE	Thu, Jan 3, 2008	13.36	13.48	13.30	13.45
3115	NYSE	TVE	Wed, Jan 2, 2008	13.25	13.48	13.12	13.29
3114	NYSE	TVE	Mon, Dec 31, 2007	13.10	13.18	13.00	13.16
3113	NYSE	TVE	Fri, Dec 28, 2007	13.08	13.09	12.95	13.00
3112	NYSE	TVE	Thu, Dec 27, 2007	12.85	13.05	12.85	12.92
3111	NYSE	TVE	Wed, Dec 26, 2007	12.86	13.16	12.86	12.90
3110	NYSE	TVE	Mon, Dec 24, 2007	12.75	12.96	12.75	12.92
3109	NYSE	TVE	Fri, Dec 21, 2007	12.76	12.90	12.71	12.78
3108	NYSE	TVE	Thu, Dec 20, 2007	12.91	13.03	12.74	12.74
3107	NYSE	TVE	Wed, Dec 19, 2007	13.03	13.27	12.92	12.92
3106	NYSE	TVE	Tue, Dec 18, 2007	13.42	13.62	13.42	13.50
3105	NYSE	TVE	Mon, Dec 17, 2007	13.55	13.63	13.42	13.54
3104	NYSE	TVE	Fri, Dec 14, 2007	13.40	13.64	13.40	13.53
3103	NYSE	TVE	Thu, Dec 13, 2007	13.52	13.66	13.50	13.50
3102	NYSE	TVE	Wed, Dec 12, 2007	13.50	13.74	13.50	13.51
3101	NYSE	TVE	Tue, Dec 11, 2007	13.42	13.52	13.29	13.38
3100	NYSE	TVE	Mon, Dec 10, 2007	13.55	13.59	13.00	13.33
3099	NYSE	TVE	Fri, Dec 7, 2007	13.52	13.62	13.52	13.54
3098	NYSE	TVE	Thu, Dec 6, 2007	13.51	13.66	13.50	13.50
3097	NYSE	TVE	Wed, Dec 5, 2007	13.66	13.68	13.57	13.57
3096	NYSE	TVE	Tue, Dec 4, 2007	13.63	13.70	13.60	13.65
3095	NYSE	TVE	Mon, Dec 3, 2007	13.55	13.71	13.51	13.60
3094	NYSE	TVE	Fri, Nov 30, 2007	13.40	13.65	13.40	13.55
3093	NYSE	TVE	Thu, Nov 29, 2007	13.22	13.48	13.22	13.37
3092	NYSE	TVE	Wed, Nov 28, 2007	13.11	13.60	13.11	13.38
3091	NYSE	TVE	Tue, Nov 27, 2007	12.98	13.17	12.96	13.13
3090	NYSE	TVE	Mon, Nov 26, 2007	12.88	13.10	12.88	13.00
3089	NYSE	TVE	Fri, Nov 23, 2007	12.86	13.06	12.86	12.98
3088	NYSE	TVE	Wed, Nov 21, 2007	13.13	13.14	12.90	12.90
3087	NYSE	TVE	Tue, Nov 20, 2007	13.11	13.22	13.00	13.06
3086	NYSE	TVE	Mon, Nov 19, 2007	13.11	13.21	13.07	13.08
3085	NYSE	TVE	Fri, Nov 16, 2007	13.19	13.22	13.10	13.10
3084	NYSE	TVE	Thu, Nov 15, 2007	13.18	13.35	13.13	13.16
3083	NYSE	TVE	Wed, Nov 14, 2007	13.22	13.33	13.18	13.27
3082	NYSE	TVE	Tue, Nov 13, 2007	13.11	13.29	13.10	13.19
3081	NYSE	TVE	Mon, Nov 12, 2007	13.24	13.31	13.10	13.10
3080	NYSE	TVE	Fri, Nov 9, 2007	13.34	13.37	13.18	13.30
3079	NYSE	TVE	Thu, Nov 8, 2007	13.55	13.62	13.38	13.40
3078	NYSE	TVE	Wed, Nov 7, 2007	13.55	13.66	13.52	13.57
3077	NYSE	TVE	Tue, Nov 6, 2007	13.50	13.70	13.50	13.63
3076	NYSE	TVE	Mon, Nov 5, 2007	13.55	13.61	13.45	13.52
3075	NYSE	TVE	Fri, Nov 2, 2007	13.71	13.79	13.58	13.58
3074	NYSE	TVE	Thu, Nov 1, 2007	13.70	13.74	13.61	13.69
3073	NYSE	TVE	Wed, Oct 31, 2007	13.89	13.98	13.75	13.75
3072	NYSE	TVE	Tue, Oct 30, 2007	13.90	13.96	13.85	13.92
3071	NYSE	TVE	Mon, Oct 29, 2007	14.00	14.00	13.90	13.93
3070	NYSE	TVE	Fri, Oct 26, 2007	14.05	14.11	13.89	13.89
3069	NYSE	TVE	Thu, Oct 25, 2007	14.44	14.44	14.08	14.08
3068	NYSE	TVE	Wed, Oct 24, 2007	14.18	14.31	14.18	14.26
3067	NYSE	TVE	Tue, Oct 23, 2007	14.35	14.37	14.14	14.23
3066	NYSE	TVE	Mon, Oct 22, 2007	14.25	14.34	14.17	14.22
3065	NYSE	TVE	Fri, Oct 19, 2007	14.26	14.42	14.25	14.27
3064	NYSE	TVE	Thu, Oct 18, 2007	14.26	14.47	14.26	14.29
3063	NYSE	TVE	Wed, Oct 17, 2007	14.41	14.53	14.35	14.35
3062	NYSE	TVE	Tue, Oct 16, 2007	14.46	14.46	14.37	14.38
3061	NYSE	TVE	Mon, Oct 15, 2007	14.64	14.68	14.48	14.48
3060	NYSE	TVE	Fri, Oct 12, 2007	14.64	14.72	14.59	14.68
3059	NYSE	TVE	Thu, Oct 11, 2007	14.64	14.67	14.51	14.51
3058	NYSE	TVE	Wed, Oct 10, 2007	14.45	14.60	14.43	14.50
3057	NYSE	TVE	Tue, Oct 9, 2007	14.38	14.57	14.38	14.51
3056	NYSE	TVE	Mon, Oct 8, 2007	14.58	14.58	14.36	14.41
3055	NYSE	TVE	Fri, Oct 5, 2007	14.50	14.62	14.50	14.55
3054	NYSE	TVE	Thu, Oct 4, 2007	14.53	14.58	14.45	14.52
3053	NYSE	TVE	Wed, Oct 3, 2007	14.54	14.56	14.48	14.56
3052	NYSE	TVE	Tue, Oct 2, 2007	14.35	14.62	14.34	14.55
3051	NYSE	TVE	Mon, Oct 1, 2007	14.10	14.50	14.06	14.47
3050	NYSE	TVE	Fri, Sep 28, 2007	13.91	14.16	13.90	14.10
3049	NYSE	TVE	Thu, Sep 27, 2007	13.85	13.99	13.85	13.93
3048	NYSE	TVE	Wed, Sep 26, 2007	13.90	13.94	13.83	13.83
3047	NYSE	TVE	Tue, Sep 25, 2007	14.01	14.10	14.00	14.02
3046	NYSE	TVE	Mon, Sep 24, 2007	14.00	14.10	13.99	14.01
3045	NYSE	TVE	Fri, Sep 21, 2007	13.92	14.07	13.92	13.99
3044	NYSE	TVE	Thu, Sep 20, 2007	13.90	14.06	13.89	14.01
3043	NYSE	TVE	Wed, Sep 19, 2007	13.90	13.99	13.86	13.90
3042	NYSE	TVE	Tue, Sep 18, 2007	13.80	13.90	13.62	13.79
3041	NYSE	TVE	Mon, Sep 17, 2007	13.93	13.93	13.63	13.68
3040	NYSE	TVE	Fri, Sep 14, 2007	13.83	13.99	13.83	13.85
3039	NYSE	TVE	Thu, Sep 13, 2007	13.85	13.99	13.85	13.85
3038	NYSE	TVE	Wed, Sep 12, 2007	13.87	13.96	13.84	13.89
3037	NYSE	TVE	Tue, Sep 11, 2007	13.91	13.99	13.78	13.91
3036	NYSE	TVE	Mon, Sep 10, 2007	13.90	14.00	13.85	13.89
3035	NYSE	TVE	Fri, Sep 7, 2007	14.16	14.16	13.94	13.99
3034	NYSE	TVE	Thu, Sep 6, 2007	14.00	14.12	13.93	14.11
3033	NYSE	TVE	Wed, Sep 5, 2007	14.02	14.12	13.84	13.95
3032	NYSE	TVE	Tue, Sep 4, 2007	13.52	14.08	13.52	14.05
3031	NYSE	TVE	Fri, Aug 31, 2007	13.41	13.69	13.41	13.52
3030	NYSE	TVE	Thu, Aug 30, 2007	13.45	13.62	13.38	13.38
3029	NYSE	TVE	Wed, Aug 29, 2007	13.40	13.87	13.35	13.55
3028	NYSE	TVE	Tue, Aug 28, 2007	13.39	13.43	13.23	13.25
3027	NYSE	TVE	Mon, Aug 27, 2007	13.63	13.73	13.43	13.43
3026	NYSE	TVE	Fri, Aug 24, 2007	14.00	14.00	13.68	13.78
3025	NYSE	TVE	Thu, Aug 23, 2007	13.93	14.00	13.78	13.80
3024	NYSE	TVE	Wed, Aug 22, 2007	13.46	13.75	13.46	13.63
3023	NYSE	TVE	Tue, Aug 21, 2007	13.05	13.60	13.05	13.50
3022	NYSE	TVE	Mon, Aug 20, 2007	13.05	13.25	13.05	13.15
3021	NYSE	TVE	Fri, Aug 17, 2007	12.61	13.24	12.47	12.95
3020	NYSE	TVE	Thu, Aug 16, 2007	11.72	12.30	11.37	12.25
3019	NYSE	TVE	Wed, Aug 15, 2007	12.50	13.26	11.89	12.33
3018	NYSE	TVE	Tue, Aug 14, 2007	13.59	13.68	13.47	13.47
3017	NYSE	TVE	Mon, Aug 13, 2007	13.71	13.85	13.71	13.76
3016	NYSE	TVE	Fri, Aug 10, 2007	13.73	13.84	13.62	13.75
3015	NYSE	TVE	Thu, Aug 9, 2007	13.88	13.98	13.84	13.89
3014	NYSE	TVE	Wed, Aug 8, 2007	13.84	13.94	13.83	13.90
3013	NYSE	TVE	Tue, Aug 7, 2007	13.81	13.93	13.72	13.93
3012	NYSE	TVE	Mon, Aug 6, 2007	13.70	13.92	13.68	13.87
3011	NYSE	TVE	Fri, Aug 3, 2007	13.92	14.02	13.89	13.89
3010	NYSE	TVE	Thu, Aug 2, 2007	13.80	14.05	13.80	14.02
3009	NYSE	TVE	Wed, Aug 1, 2007	14.02	14.02	13.75	13.80
3008	NYSE	TVE	Tue, Jul 31, 2007	14.03	14.39	14.00	14.00
3007	NYSE	TVE	Mon, Jul 30, 2007	13.57	14.01	13.52	13.90
3006	NYSE	TVE	Fri, Jul 27, 2007	13.68	14.01	13.60	13.67
3005	NYSE	TVE	Thu, Jul 26, 2007	14.29	14.30	13.15	13.81
3004	NYSE	TVE	Wed, Jul 25, 2007	14.42	14.67	14.40	14.40
3003	NYSE	TVE	Tue, Jul 24, 2007	14.68	14.75	14.50	14.59
3002	NYSE	TVE	Mon, Jul 23, 2007	14.80	15.10	14.80	14.83
3001	NYSE	TVE	Fri, Jul 20, 2007	14.92	14.94	14.58	14.63
3000	NYSE	TVE	Thu, Jul 19, 2007	15.00	15.15	14.84	14.84
2999	NYSE	TVE	Wed, Jul 18, 2007	15.26	15.26	14.91	14.92
2998	NYSE	TVE	Tue, Jul 17, 2007	15.23	15.27	15.13	15.19
2997	NYSE	TVE	Mon, Jul 16, 2007	15.29	15.29	15.15	15.15
2996	NYSE	TVE	Fri, Jul 13, 2007	15.04	15.25	15.04	15.15
2995	NYSE	TVE	Thu, Jul 12, 2007	15.05	15.20	15.00	15.04
2994	NYSE	TVE	Wed, Jul 11, 2007	15.00	15.12	14.94	15.05
2993	NYSE	TVE	Tue, Jul 10, 2007	15.07	15.10	14.89	14.94
2992	NYSE	TVE	Mon, Jul 9, 2007	14.94	15.14	14.93	15.08
2991	NYSE	TVE	Fri, Jul 6, 2007	14.91	15.05	14.91	14.97
2990	NYSE	TVE	Thu, Jul 5, 2007	14.78	14.95	14.78	14.91
2989	NYSE	TVE	Tue, Jul 3, 2007	14.71	14.90	14.71	14.90
2988	NYSE	TVE	Mon, Jul 2, 2007	14.44	14.80	14.44	14.79
2987	NYSE	TVE	Fri, Jun 29, 2007	14.42	14.61	14.33	14.55
2986	NYSE	TVE	Thu, Jun 28, 2007	14.27	14.47	14.27	14.42
2985	NYSE	TVE	Wed, Jun 27, 2007	14.30	14.37	14.24	14.36
2984	NYSE	TVE	Tue, Jun 26, 2007	14.60	14.61	14.48	14.53
2983	NYSE	TVE	Mon, Jun 25, 2007	14.55	14.64	14.55	14.61
2982	NYSE	TVE	Fri, Jun 22, 2007	14.55	14.65	14.55	14.64
2981	NYSE	TVE	Thu, Jun 21, 2007	14.69	14.72	14.62	14.68
2980	NYSE	TVE	Wed, Jun 20, 2007	14.63	14.75	14.60	14.69
2979	NYSE	TVE	Tue, Jun 19, 2007	14.59	14.69	14.59	14.68
2978	NYSE	TVE	Mon, Jun 18, 2007	14.49	14.63	14.43	14.57
2977	NYSE	TVE	Fri, Jun 15, 2007	14.59	14.59	14.45	14.50
2976	NYSE	TVE	Thu, Jun 14, 2007	14.37	14.58	14.37	14.48
2975	NYSE	TVE	Wed, Jun 13, 2007	14.24	14.47	14.23	14.43
2974	NYSE	TVE	Tue, Jun 12, 2007	14.43	14.48	14.31	14.33
2973	NYSE	TVE	Mon, Jun 11, 2007	14.65	14.65	14.43	14.43
2972	NYSE	TVE	Fri, Jun 8, 2007	14.45	14.77	14.43	14.60
2971	NYSE	TVE	Thu, Jun 7, 2007	15.00	15.00	14.46	14.60
2970	NYSE	TVE	Wed, Jun 6, 2007	15.06	15.14	15.00	15.00
2969	NYSE	TVE	Tue, Jun 5, 2007	15.11	15.21	15.10	15.10
2968	NYSE	TVE	Mon, Jun 4, 2007	15.10	15.23	15.10	15.11
2967	NYSE	TVE	Fri, Jun 1, 2007	15.08	15.25	15.06	15.10
2966	NYSE	TVE	Thu, May 31, 2007	14.97	15.30	14.82	15.15
2965	NYSE	TVE	Wed, May 30, 2007	15.32	15.41	15.22	15.35
2964	NYSE	TVE	Tue, May 29, 2007	15.21	15.44	15.21	15.37
2963	NYSE	TVE	Fri, May 25, 2007	15.02	15.20	15.02	15.20
2962	NYSE	TVE	Thu, May 24, 2007	15.15	15.16	15.09	15.13
2961	NYSE	TVE	Wed, May 23, 2007	15.19	15.24	15.10	15.16
2960	NYSE	TVE	Tue, May 22, 2007	14.99	15.17	14.97	15.16
2959	NYSE	TVE	Mon, May 21, 2007	14.95	14.98	14.92	14.98
2958	NYSE	TVE	Fri, May 18, 2007	14.91	15.00	14.91	14.96
2957	NYSE	TVE	Thu, May 17, 2007	14.92	15.00	14.83	14.91
2956	NYSE	TVE	Wed, May 16, 2007	15.04	15.10	14.90	14.98
2955	NYSE	TVE	Tue, May 15, 2007	15.14	15.16	14.97	15.06
2954	NYSE	TVE	Mon, May 14, 2007	14.95	15.08	14.95	15.08
2953	NYSE	TVE	Fri, May 11, 2007	15.00	15.03	14.95	15.00
2952	NYSE	TVE	Thu, May 10, 2007	14.99	15.00	14.93	15.00
2951	NYSE	TVE	Wed, May 9, 2007	14.84	14.99	14.84	14.99
2950	NYSE	TVE	Tue, May 8, 2007	14.99	14.99	14.88	14.92
2949	NYSE	TVE	Mon, May 7, 2007	14.93	14.95	14.90	14.90
2948	NYSE	TVE	Fri, May 4, 2007	14.75	14.87	14.75	14.85
2947	NYSE	TVE	Thu, May 3, 2007	14.70	14.84	14.67	14.71
2946	NYSE	TVE	Wed, May 2, 2007	14.67	14.73	14.67	14.69
2945	NYSE	TVE	Tue, May 1, 2007	14.68	14.71	14.62	14.67
2944	NYSE	TVE	Mon, Apr 30, 2007	14.60	14.96	14.55	14.66
2943	NYSE	TVE	Fri, Apr 27, 2007	14.63	14.64	14.58	14.60
2942	NYSE	TVE	Thu, Apr 26, 2007	14.65	14.73	14.59	14.62
2941	NYSE	TVE	Wed, Apr 25, 2007	14.61	14.70	14.56	14.59
2940	NYSE	TVE	Tue, Apr 24, 2007	14.64	14.71	14.60	14.65
2939	NYSE	TVE	Mon, Apr 23, 2007	14.65	14.70	14.62	14.66
2938	NYSE	TVE	Fri, Apr 20, 2007	14.68	14.68	14.60	14.68
2937	NYSE	TVE	Thu, Apr 19, 2007	14.59	14.69	14.56	14.63
2936	NYSE	TVE	Wed, Apr 18, 2007	14.60	14.62	14.54	14.60
2935	NYSE	TVE	Tue, Apr 17, 2007	14.53	14.62	14.52	14.55
2934	NYSE	TVE	Mon, Apr 16, 2007	14.60	14.75	14.52	14.58
2933	NYSE	TVE	Fri, Apr 13, 2007	14.62	14.63	14.50	14.59
2932	NYSE	TVE	Thu, Apr 12, 2007	14.64	14.69	14.52	14.60
2931	NYSE	TVE	Wed, Apr 11, 2007	14.50	14.65	14.44	14.60
2930	NYSE	TVE	Tue, Apr 10, 2007	14.46	14.50	14.38	14.50
2929	NYSE	TVE	Mon, Apr 9, 2007	14.26	14.50	14.26	14.46
2928	NYSE	TVE	Thu, Apr 5, 2007	14.34	14.45	14.31	14.31
2927	NYSE	TVE	Wed, Apr 4, 2007	14.37	14.52	14.30	14.30
2926	NYSE	TVE	Tue, Apr 3, 2007	14.41	14.49	14.32	14.33
2925	NYSE	TVE	Mon, Apr 2, 2007	14.39	14.42	14.30	14.31
2924	NYSE	TVE	Fri, Mar 30, 2007	14.21	14.37	14.20	14.28
2923	NYSE	TVE	Thu, Mar 29, 2007	14.30	14.36	14.23	14.23
2922	NYSE	TVE	Wed, Mar 28, 2007	14.21	14.31	14.13	14.21
2921	NYSE	TVE	Tue, Mar 27, 2007	14.45	14.57	14.42	14.49
2920	NYSE	TVE	Mon, Mar 26, 2007	14.36	14.53	14.35	14.40
2919	NYSE	TVE	Fri, Mar 23, 2007	14.39	14.46	14.31	14.33
2918	NYSE	TVE	Thu, Mar 22, 2007	14.16	14.40	14.16	14.40
2917	NYSE	TVE	Wed, Mar 21, 2007	14.12	14.19	14.09	14.19
2916	NYSE	TVE	Tue, Mar 20, 2007	14.07	14.15	14.04	14.12
2915	NYSE	TVE	Mon, Mar 19, 2007	14.14	14.15	14.02	14.02
2914	NYSE	TVE	Fri, Mar 16, 2007	14.17	14.19	14.07	14.07
2913	NYSE	TVE	Thu, Mar 15, 2007	14.14	14.18	14.01	14.12
2912	NYSE	TVE	Wed, Mar 14, 2007	14.02	14.08	13.84	14.03
2911	NYSE	TVE	Tue, Mar 13, 2007	14.10	14.20	14.06	14.09
2910	NYSE	TVE	Mon, Mar 12, 2007	14.10	14.12	14.06	14.11
2909	NYSE	TVE	Fri, Mar 9, 2007	14.10	14.23	14.03	14.19
2908	NYSE	TVE	Thu, Mar 8, 2007	14.18	14.24	14.06	14.14
2907	NYSE	TVE	Wed, Mar 7, 2007	13.96	14.07	13.92	14.03
2906	NYSE	TVE	Tue, Mar 6, 2007	13.85	14.07	13.84	13.87
2905	NYSE	TVE	Mon, Mar 5, 2007	14.10	14.25	13.80	13.85
2904	NYSE	TVE	Fri, Mar 2, 2007	14.34	14.34	14.14	14.25
2903	NYSE	TVE	Thu, Mar 1, 2007	14.45	14.45	14.21	14.25
2902	NYSE	TVE	Wed, Feb 28, 2007	14.19	14.59	14.19	14.39
2901	NYSE	TVE	Tue, Feb 27, 2007	14.52	14.58	14.25	14.43
2900	NYSE	TVE	Mon, Feb 26, 2007	14.54	14.67	14.54	14.60
2899	NYSE	TVE	Fri, Feb 23, 2007	14.58	14.66	14.50	14.60
2898	NYSE	TVE	Thu, Feb 22, 2007	14.62	14.68	14.56	14.58
2897	NYSE	TVE	Wed, Feb 21, 2007	14.47	14.64	14.47	14.64
2896	NYSE	TVE	Tue, Feb 20, 2007	14.59	14.61	14.45	14.52
2895	NYSE	TVE	Fri, Feb 16, 2007	14.70	14.75	14.55	14.56
2894	NYSE	TVE	Thu, Feb 15, 2007	14.49	14.63	14.40	14.61
2893	NYSE	TVE	Wed, Feb 14, 2007	14.34	14.65	14.29	14.43
2892	NYSE	TVE	Tue, Feb 13, 2007	14.33	14.36	14.20	14.27
2891	NYSE	TVE	Mon, Feb 12, 2007	14.36	14.36	14.10	14.29
2890	NYSE	TVE	Fri, Feb 9, 2007	14.44	14.45	14.25	14.32
2889	NYSE	TVE	Thu, Feb 8, 2007	14.40	14.46	14.37	14.44
2888	NYSE	TVE	Wed, Feb 7, 2007	14.40	14.42	14.30	14.32
2887	NYSE	TVE	Tue, Feb 6, 2007	14.34	14.36	14.25	14.36
2886	NYSE	TVE	Mon, Feb 5, 2007	14.32	14.34	14.29	14.34
2885	NYSE	TVE	Fri, Feb 2, 2007	14.25	14.34	14.19	14.34
2884	NYSE	TVE	Thu, Feb 1, 2007	14.19	14.27	14.13	14.25
2883	NYSE	TVE	Wed, Jan 31, 2007	13.98	14.12	13.97	14.12
2882	NYSE	TVE	Tue, Jan 30, 2007	13.92	13.99	13.81	13.99
2881	NYSE	TVE	Mon, Jan 29, 2007	13.84	13.92	13.79	13.89
2880	NYSE	TVE	Fri, Jan 26, 2007	13.82	13.83	13.76	13.77
2879	NYSE	TVE	Thu, Jan 25, 2007	13.77	13.81	13.70	13.76
2878	NYSE	TVE	Wed, Jan 24, 2007	13.70	13.78	13.66	13.78
2877	NYSE	TVE	Tue, Jan 23, 2007	13.67	13.74	13.65	13.70
2876	NYSE	TVE	Mon, Jan 22, 2007	13.74	13.75	13.65	13.69
2875	NYSE	TVE	Fri, Jan 19, 2007	13.74	13.75	13.62	13.68
2874	NYSE	TVE	Thu, Jan 18, 2007	13.74	13.74	13.65	13.67
2873	NYSE	TVE	Wed, Jan 17, 2007	13.62	13.71	13.58	13.64
2872	NYSE	TVE	Tue, Jan 16, 2007	13.51	13.62	13.51	13.57
2871	NYSE	TVE	Fri, Jan 12, 2007	13.42	13.49	13.38	13.48
2870	NYSE	TVE	Thu, Jan 11, 2007	13.43	13.43	13.36	13.38
2869	NYSE	TVE	Wed, Jan 10, 2007	13.46	13.53	13.35	13.39
2868	NYSE	TVE	Tue, Jan 9, 2007	13.58	13.65	13.39	13.46
2867	NYSE	TVE	Mon, Jan 8, 2007	13.59	13.59	13.55	13.59
2866	NYSE	TVE	Fri, Jan 5, 2007	13.72	13.72	13.56	13.59
2865	NYSE	TVE	Thu, Jan 4, 2007	13.68	13.69	13.59	13.65
2864	NYSE	TVE	Wed, Jan 3, 2007	13.61	13.76	13.60	13.64
2863	NYSE	TVE	Fri, Dec 29, 2006	13.74	13.74	13.62	13.65
2862	NYSE	TVE	Thu, Dec 28, 2006	13.61	13.61	13.56	13.59
2861	NYSE	TVE	Wed, Dec 27, 2006	13.50	13.57	13.45	13.56
2860	NYSE	TVE	Tue, Dec 26, 2006	13.87	13.93	13.82	13.83
2859	NYSE	TVE	Fri, Dec 22, 2006	13.89	13.93	13.86	13.89
2858	NYSE	TVE	Thu, Dec 21, 2006	13.91	13.92	13.87	13.90
2857	NYSE	TVE	Wed, Dec 20, 2006	13.82	13.92	13.82	13.84
2856	NYSE	TVE	Tue, Dec 19, 2006	13.88	13.88	13.81	13.81
2855	NYSE	TVE	Mon, Dec 18, 2006	13.86	13.91	13.83	13.86
2854	NYSE	TVE	Fri, Dec 15, 2006	13.90	13.92	13.82	13.83
2853	NYSE	TVE	Thu, Dec 14, 2006	13.94	13.94	13.82	13.83
2852	NYSE	TVE	Wed, Dec 13, 2006	13.82	13.91	13.82	13.85
2851	NYSE	TVE	Tue, Dec 12, 2006	13.87	13.93	13.84	13.84
2850	NYSE	TVE	Mon, Dec 11, 2006	13.80	13.90	13.80	13.84
2849	NYSE	TVE	Fri, Dec 8, 2006	13.83	13.90	13.78	13.78
2848	NYSE	TVE	Thu, Dec 7, 2006	13.85	13.90	13.81	13.82
2847	NYSE	TVE	Wed, Dec 6, 2006	13.87	13.92	13.82	13.82
2846	NYSE	TVE	Tue, Dec 5, 2006	13.90	13.92	13.87	13.87
2845	NYSE	TVE	Mon, Dec 4, 2006	13.84	13.90	13.81	13.87
2844	NYSE	TVE	Fri, Dec 1, 2006	13.75	13.84	13.75	13.76
2843	NYSE	TVE	Thu, Nov 30, 2006	13.82	13.85	13.79	13.84
2842	NYSE	TVE	Wed, Nov 29, 2006	13.78	13.89	13.78	13.79
2841	NYSE	TVE	Tue, Nov 28, 2006	13.82	13.90	13.82	13.82
2840	NYSE	TVE	Mon, Nov 27, 2006	13.89	13.90	13.80	13.83
2839	NYSE	TVE	Fri, Nov 24, 2006	13.80	13.94	13.79	13.91
2838	NYSE	TVE	Wed, Nov 22, 2006	13.68	13.80	13.66	13.80
2837	NYSE	TVE	Tue, Nov 21, 2006	13.79	13.82	13.61	13.68
2836	NYSE	TVE	Mon, Nov 20, 2006	13.61	13.80	13.61	13.71
2835	NYSE	TVE	Fri, Nov 17, 2006	13.67	13.84	13.51	13.61
2834	NYSE	TVE	Thu, Nov 16, 2006	13.88	13.88	13.72	13.76
2833	NYSE	TVE	Wed, Nov 15, 2006	13.92	13.92	13.80	13.85
2832	NYSE	TVE	Tue, Nov 14, 2006	13.91	13.91	13.78	13.86
2831	NYSE	TVE	Mon, Nov 13, 2006	13.79	13.91	13.75	13.85
2830	NYSE	TVE	Fri, Nov 10, 2006	13.76	13.85	13.76	13.84
2829	NYSE	TVE	Thu, Nov 9, 2006	13.81	13.86	13.71	13.74
2828	NYSE	TVE	Wed, Nov 8, 2006	13.88	13.88	13.72	13.73
2827	NYSE	TVE	Tue, Nov 7, 2006	13.82	13.88	13.75	13.83
2826	NYSE	TVE	Mon, Nov 6, 2006	13.80	13.86	13.64	13.78
2825	NYSE	TVE	Fri, Nov 3, 2006	13.78	13.79	13.64	13.70
2824	NYSE	TVE	Thu, Nov 2, 2006	13.85	13.91	13.74	13.78
2823	NYSE	TVE	Wed, Nov 1, 2006	13.76	13.90	13.76	13.84
2822	NYSE	TVE	Tue, Oct 31, 2006	13.89	13.90	13.76	13.85
2821	NYSE	TVE	Mon, Oct 30, 2006	13.84	13.89	13.80	13.89
2820	NYSE	TVE	Fri, Oct 27, 2006	13.75	13.80	13.67	13.80
2819	NYSE	TVE	Thu, Oct 26, 2006	13.74	13.76	13.62	13.72
2818	NYSE	TVE	Wed, Oct 25, 2006	13.68	13.68	13.55	13.64
2817	NYSE	TVE	Tue, Oct 24, 2006	13.63	13.64	13.48	13.60
2816	NYSE	TVE	Mon, Oct 23, 2006	13.63	13.63	13.46	13.58
2815	NYSE	TVE	Fri, Oct 20, 2006	13.50	13.55	13.45	13.55
2814	NYSE	TVE	Thu, Oct 19, 2006	13.43	13.46	13.36	13.40
2813	NYSE	TVE	Wed, Oct 18, 2006	13.53	13.54	13.30	13.40
2812	NYSE	TVE	Tue, Oct 17, 2006	13.57	13.59	13.35	13.39
2811	NYSE	TVE	Mon, Oct 16, 2006	13.57	13.60	13.51	13.59
2810	NYSE	TVE	Fri, Oct 13, 2006	13.60	13.61	13.40	13.49
2809	NYSE	TVE	Thu, Oct 12, 2006	13.38	13.50	13.37	13.50
2808	NYSE	TVE	Wed, Oct 11, 2006	13.58	13.58	13.27	13.28
2807	NYSE	TVE	Tue, Oct 10, 2006	13.46	13.48	13.29	13.48
2806	NYSE	TVE	Mon, Oct 9, 2006	13.25	13.30	13.20	13.30
2805	NYSE	TVE	Fri, Oct 6, 2006	13.24	13.29	13.18	13.23
2804	NYSE	TVE	Thu, Oct 5, 2006	13.42	13.42	13.20	13.27
2803	NYSE	TVE	Wed, Oct 4, 2006	13.26	13.32	13.23	13.32
2802	NYSE	TVE	Tue, Oct 3, 2006	13.28	13.30	13.20	13.25
2801	NYSE	TVE	Mon, Oct 2, 2006	13.29	13.34	13.22	13.27
2800	NYSE	TVE	Fri, Sep 29, 2006	13.43	13.43	13.29	13.36
2799	NYSE	TVE	Thu, Sep 28, 2006	13.45	13.45	13.27	13.35
2798	NYSE	TVE	Wed, Sep 27, 2006	13.30	13.45	13.25	13.45
2797	NYSE	TVE	Tue, Sep 26, 2006	13.65	13.75	13.53	13.57
2796	NYSE	TVE	Mon, Sep 25, 2006	13.74	13.74	13.54	13.58
2795	NYSE	TVE	Fri, Sep 22, 2006	13.71	13.94	13.55	13.65
2794	NYSE	TVE	Thu, Sep 21, 2006	13.87	13.87	13.57	13.65
2793	NYSE	TVE	Wed, Sep 20, 2006	13.63	13.89	13.58	13.84
2792	NYSE	TVE	Tue, Sep 19, 2006	13.50	13.63	13.45	13.60
2791	NYSE	TVE	Mon, Sep 18, 2006	13.48	13.50	13.41	13.47
2790	NYSE	TVE	Fri, Sep 15, 2006	13.52	13.52	13.34	13.40
2789	NYSE	TVE	Thu, Sep 14, 2006	13.57	13.57	13.37	13.37
2788	NYSE	TVE	Wed, Sep 13, 2006	13.49	13.58	13.41	13.47
2787	NYSE	TVE	Tue, Sep 12, 2006	13.46	13.50	13.40	13.50
2786	NYSE	TVE	Mon, Sep 11, 2006	13.22	13.39	13.21	13.36
2785	NYSE	TVE	Fri, Sep 8, 2006	13.35	13.43	13.22	13.30
2784	NYSE	TVE	Thu, Sep 7, 2006	13.45	13.50	13.21	13.27
2783	NYSE	TVE	Wed, Sep 6, 2006	13.55	13.57	13.34	13.40
2782	NYSE	TVE	Tue, Sep 5, 2006	13.62	13.66	13.49	13.58
2781	NYSE	TVE	Fri, Sep 1, 2006	13.55	13.63	13.50	13.54
2780	NYSE	TVE	Thu, Aug 31, 2006	13.47	13.50	13.41	13.49
2779	NYSE	TVE	Wed, Aug 30, 2006	13.47	13.47	13.40	13.47
2778	NYSE	TVE	Tue, Aug 29, 2006	13.43	13.45	13.31	13.38
2777	NYSE	TVE	Mon, Aug 28, 2006	13.47	13.47	13.23	13.33
2776	NYSE	TVE	Fri, Aug 25, 2006	13.35	13.36	13.23	13.32
2775	NYSE	TVE	Thu, Aug 24, 2006	13.27	13.34	13.25	13.33
2774	NYSE	TVE	Wed, Aug 23, 2006	13.24	13.35	13.19	13.25
2773	NYSE	TVE	Tue, Aug 22, 2006	13.14	13.20	13.05	13.20
2772	NYSE	TVE	Mon, Aug 21, 2006	13.09	13.09	13.00	13.04
2771	NYSE	TVE	Fri, Aug 18, 2006	13.00	13.05	13.00	13.03
2770	NYSE	TVE	Thu, Aug 17, 2006	12.99	12.99	12.90	12.97
2769	NYSE	TVE	Wed, Aug 16, 2006	12.99	13.00	12.89	12.95
2768	NYSE	TVE	Tue, Aug 15, 2006	12.96	12.97	12.85	12.93
2767	NYSE	TVE	Mon, Aug 14, 2006	12.96	12.96	12.82	12.86
2766	NYSE	TVE	Fri, Aug 11, 2006	12.93	12.97	12.78	12.86
2765	NYSE	TVE	Thu, Aug 10, 2006	12.85	12.89	12.72	12.89
2764	NYSE	TVE	Wed, Aug 9, 2006	12.82	12.83	12.70	12.77
2763	NYSE	TVE	Tue, Aug 8, 2006	12.75	12.77	12.68	12.74
2762	NYSE	TVE	Mon, Aug 7, 2006	12.71	12.80	12.65	12.65
2761	NYSE	TVE	Fri, Aug 4, 2006	12.73	12.78	12.70	12.71
2760	NYSE	TVE	Thu, Aug 3, 2006	12.73	12.73	12.65	12.67
2759	NYSE	TVE	Wed, Aug 2, 2006	12.67	12.70	12.56	12.70
2758	NYSE	TVE	Tue, Aug 1, 2006	12.58	12.59	12.52	12.59
2757	NYSE	TVE	Mon, Jul 31, 2006	12.64	12.64	12.52	12.56
2756	NYSE	TVE	Fri, Jul 28, 2006	12.55	12.58	12.49	12.58
2755	NYSE	TVE	Thu, Jul 27, 2006	12.52	12.53	12.42	12.48
2754	NYSE	TVE	Wed, Jul 26, 2006	12.48	12.48	12.38	12.47
2753	NYSE	TVE	Tue, Jul 25, 2006	12.44	12.45	12.37	12.44
2752	NYSE	TVE	Mon, Jul 24, 2006	12.40	12.44	12.34	12.44
2751	NYSE	TVE	Fri, Jul 21, 2006	12.40	12.40	12.33	12.37
2750	NYSE	TVE	Thu, Jul 20, 2006	12.37	12.40	12.31	12.37
2749	NYSE	TVE	Wed, Jul 19, 2006	12.37	12.39	12.30	12.38
2748	NYSE	TVE	Tue, Jul 18, 2006	12.31	12.38	12.26	12.37
2747	NYSE	TVE	Mon, Jul 17, 2006	12.47	12.47	12.22	12.34
2746	NYSE	TVE	Fri, Jul 14, 2006	12.36	12.36	12.10	12.22
2745	NYSE	TVE	Thu, Jul 13, 2006	12.37	12.37	12.21	12.29
2744	NYSE	TVE	Wed, Jul 12, 2006	12.35	12.39	12.26	12.34
2743	NYSE	TVE	Tue, Jul 11, 2006	12.18	12.25	12.16	12.25
2742	NYSE	TVE	Mon, Jul 10, 2006	12.16	12.23	12.11	12.19
2741	NYSE	TVE	Fri, Jul 7, 2006	12.15	12.27	12.12	12.18
2740	NYSE	TVE	Thu, Jul 6, 2006	12.10	12.19	12.05	12.19
2739	NYSE	TVE	Wed, Jul 5, 2006	12.10	12.13	12.00	12.10
2738	NYSE	TVE	Mon, Jul 3, 2006	12.03	12.07	11.96	12.06
2737	NYSE	TVE	Fri, Jun 30, 2006	11.94	12.02	11.90	12.00
2736	NYSE	TVE	Thu, Jun 29, 2006	11.84	11.96	11.78	11.92
2735	NYSE	TVE	Wed, Jun 28, 2006	11.92	12.04	11.80	11.87
2734	NYSE	TVE	Tue, Jun 27, 2006	12.08	12.15	12.02	12.10
2733	NYSE	TVE	Mon, Jun 26, 2006	12.12	12.15	12.03	12.08
2732	NYSE	TVE	Fri, Jun 23, 2006	12.17	12.23	12.04	12.10
2731	NYSE	TVE	Thu, Jun 22, 2006	12.24	12.27	12.15	12.17
2730	NYSE	TVE	Wed, Jun 21, 2006	12.16	12.24	12.14	12.23
2729	NYSE	TVE	Tue, Jun 20, 2006	12.11	12.24	12.10	12.16
2728	NYSE	TVE	Mon, Jun 19, 2006	12.15	12.27	12.11	12.15
2727	NYSE	TVE	Fri, Jun 16, 2006	12.03	12.20	12.03	12.16
2726	NYSE	TVE	Thu, Jun 15, 2006	12.08	12.16	12.03	12.05
2725	NYSE	TVE	Wed, Jun 14, 2006	12.04	12.23	11.98	12.08
2724	NYSE	TVE	Tue, Jun 13, 2006	12.13	12.19	12.06	12.15
2723	NYSE	TVE	Mon, Jun 12, 2006	12.15	12.25	12.03	12.08
2722	NYSE	TVE	Fri, Jun 9, 2006	12.21	12.32	12.15	12.26
2721	NYSE	TVE	Thu, Jun 8, 2006	12.18	12.23	11.81	12.17
2720	NYSE	TVE	Wed, Jun 7, 2006	12.36	12.36	12.20	12.22
2719	NYSE	TVE	Tue, Jun 6, 2006	12.33	12.46	12.21	12.30
2718	NYSE	TVE	Mon, Jun 5, 2006	12.43	12.49	12.30	12.37
2717	NYSE	TVE	Fri, Jun 2, 2006	12.39	12.48	12.37	12.48
2716	NYSE	TVE	Thu, Jun 1, 2006	12.29	12.48	12.29	12.40
2715	NYSE	TVE	Wed, May 31, 2006	12.22	12.43	12.22	12.31
2714	NYSE	TVE	Tue, May 30, 2006	12.30	12.34	12.20	12.28
2713	NYSE	TVE	Fri, May 26, 2006	12.20	12.37	12.19	12.34
2712	NYSE	TVE	Thu, May 25, 2006	12.17	12.24	12.11	12.19
2711	NYSE	TVE	Wed, May 24, 2006	12.26	12.30	12.09	12.23
2710	NYSE	TVE	Tue, May 23, 2006	12.32	12.33	12.08	12.24
2709	NYSE	TVE	Mon, May 22, 2006	12.44	12.48	12.15	12.22
2708	NYSE	TVE	Fri, May 19, 2006	12.49	12.50	12.38	12.48
2707	NYSE	TVE	Thu, May 18, 2006	12.48	12.50	12.36	12.43
2706	NYSE	TVE	Wed, May 17, 2006	12.70	12.70	12.40	12.46
2705	NYSE	TVE	Tue, May 16, 2006	12.70	12.73	12.60	12.71
2704	NYSE	TVE	Mon, May 15, 2006	12.70	12.75	12.64	12.66
2703	NYSE	TVE	Fri, May 12, 2006	12.75	12.84	12.63	12.69
2702	NYSE	TVE	Thu, May 11, 2006	12.81	12.87	12.73	12.76
2701	NYSE	TVE	Wed, May 10, 2006	12.78	12.89	12.78	12.85
2700	NYSE	TVE	Tue, May 9, 2006	12.85	12.88	12.80	12.84
2699	NYSE	TVE	Mon, May 8, 2006	12.86	12.93	12.85	12.91
2698	NYSE	TVE	Fri, May 5, 2006	12.80	12.93	12.80	12.93
2697	NYSE	TVE	Thu, May 4, 2006	12.79	12.87	12.77	12.85
2696	NYSE	TVE	Wed, May 3, 2006	12.80	12.80	12.72	12.77
2695	NYSE	TVE	Tue, May 2, 2006	12.75	12.84	12.73	12.79
2694	NYSE	TVE	Mon, May 1, 2006	12.72	12.83	12.72	12.83
2693	NYSE	TVE	Fri, Apr 28, 2006	12.83	12.85	12.70	12.75
2692	NYSE	TVE	Thu, Apr 27, 2006	12.67	12.83	12.67	12.83
2691	NYSE	TVE	Wed, Apr 26, 2006	12.75	12.79	12.70	12.73
2690	NYSE	TVE	Tue, Apr 25, 2006	12.76	12.80	12.65	12.69
2689	NYSE	TVE	Mon, Apr 24, 2006	12.73	12.79	12.69	12.72
2688	NYSE	TVE	Fri, Apr 21, 2006	12.73	12.75	12.61	12.69
2687	NYSE	TVE	Thu, Apr 20, 2006	12.60	12.74	12.56	12.61
2686	NYSE	TVE	Wed, Apr 19, 2006	12.65	12.78	12.55	12.61
2685	NYSE	TVE	Tue, Apr 18, 2006	12.54	12.68	12.42	12.62
2684	NYSE	TVE	Mon, Apr 17, 2006	12.74	12.74	12.37	12.49
2683	NYSE	TVE	Thu, Apr 13, 2006	12.74	12.75	12.63	12.68
2682	NYSE	TVE	Wed, Apr 12, 2006	12.59	12.79	12.59	12.68
2681	NYSE	TVE	Tue, Apr 11, 2006	12.90	12.95	12.63	12.66
2680	NYSE	TVE	Mon, Apr 10, 2006	12.73	12.96	12.70	12.75
2679	NYSE	TVE	Fri, Apr 7, 2006	12.95	13.01	12.81	12.82
2678	NYSE	TVE	Thu, Apr 6, 2006	13.04	13.08	12.95	12.97
2677	NYSE	TVE	Wed, Apr 5, 2006	13.10	13.10	12.93	12.95
2676	NYSE	TVE	Tue, Apr 4, 2006	12.90	13.19	12.90	13.00
2675	NYSE	TVE	Mon, Apr 3, 2006	12.93	12.97	12.82	12.89
2674	NYSE	TVE	Fri, Mar 31, 2006	13.06	13.17	12.85	12.86
2673	NYSE	TVE	Thu, Mar 30, 2006	13.16	13.22	13.09	13.09
2672	NYSE	TVE	Wed, Mar 29, 2006	13.23	13.25	13.08	13.10
2671	NYSE	TVE	Tue, Mar 28, 2006	13.56	13.56	13.28	13.29
2670	NYSE	TVE	Mon, Mar 27, 2006	13.59	13.67	13.46	13.46
2669	NYSE	TVE	Fri, Mar 24, 2006	13.48	13.57	13.40	13.50
2668	NYSE	TVE	Thu, Mar 23, 2006	13.55	13.69	13.42	13.48
2667	NYSE	TVE	Wed, Mar 22, 2006	13.50	13.51	13.38	13.51
2666	NYSE	TVE	Tue, Mar 21, 2006	13.54	13.59	13.38	13.43
2665	NYSE	TVE	Mon, Mar 20, 2006	13.32	13.49	13.32	13.42
2664	NYSE	TVE	Fri, Mar 17, 2006	13.41	13.43	13.28	13.42
2663	NYSE	TVE	Thu, Mar 16, 2006	13.31	13.37	13.25	13.35
2662	NYSE	TVE	Wed, Mar 15, 2006	13.27	13.27	13.11	13.24
2661	NYSE	TVE	Tue, Mar 14, 2006	13.25	13.29	13.14	13.28
2660	NYSE	TVE	Mon, Mar 13, 2006	13.47	13.48	13.23	13.23
2659	NYSE	TVE	Fri, Mar 10, 2006	13.46	13.57	13.40	13.43
2658	NYSE	TVE	Thu, Mar 9, 2006	13.26	13.47	13.18	13.45
2657	NYSE	TVE	Wed, Mar 8, 2006	13.54	13.54	13.11	13.22
2656	NYSE	TVE	Tue, Mar 7, 2006	13.90	13.90	13.35	13.45
2655	NYSE	TVE	Mon, Mar 6, 2006	14.09	14.17	13.85	13.90
2654	NYSE	TVE	Fri, Mar 3, 2006	14.02	14.04	13.89	13.99
2653	NYSE	TVE	Thu, Mar 2, 2006	14.00	14.10	13.91	13.96
2652	NYSE	TVE	Wed, Mar 1, 2006	14.15	14.15	13.87	13.93
2651	NYSE	TVE	Tue, Feb 28, 2006	14.06	14.07	13.91	14.01
2650	NYSE	TVE	Mon, Feb 27, 2006	13.88	13.99	13.82	13.96
2649	NYSE	TVE	Fri, Feb 24, 2006	13.75	13.80	13.63	13.73
2648	NYSE	TVE	Thu, Feb 23, 2006	13.71	13.80	13.60	13.61
2647	NYSE	TVE	Wed, Feb 22, 2006	13.64	13.68	13.57	13.63
2646	NYSE	TVE	Tue, Feb 21, 2006	13.49	13.60	13.49	13.55
2645	NYSE	TVE	Fri, Feb 17, 2006	13.47	13.60	13.47	13.60
2644	NYSE	TVE	Thu, Feb 16, 2006	13.50	13.60	13.36	13.39
2643	NYSE	TVE	Wed, Feb 15, 2006	13.40	13.46	13.36	13.40
2642	NYSE	TVE	Tue, Feb 14, 2006	13.61	13.61	13.43	13.44
2641	NYSE	TVE	Mon, Feb 13, 2006	13.71	13.80	13.42	13.58
2640	NYSE	TVE	Fri, Feb 10, 2006	13.58	13.68	13.45	13.68
2639	NYSE	TVE	Thu, Feb 9, 2006	13.55	13.55	13.21	13.46
2638	NYSE	TVE	Wed, Feb 8, 2006	13.20	13.52	13.15	13.52
2637	NYSE	TVE	Tue, Feb 7, 2006	13.21	13.28	13.15	13.22
2636	NYSE	TVE	Mon, Feb 6, 2006	13.18	13.29	13.11	13.28
2635	NYSE	TVE	Fri, Feb 3, 2006	13.27	13.27	13.11	13.17
2634	NYSE	TVE	Thu, Feb 2, 2006	13.14	13.30	13.13	13.26
2633	NYSE	TVE	Wed, Feb 1, 2006	13.32	13.44	13.15	13.21
2632	NYSE	TVE	Tue, Jan 31, 2006	13.18	13.40	13.13	13.22
2631	NYSE	TVE	Mon, Jan 30, 2006	13.20	13.36	13.12	13.23
2630	NYSE	TVE	Fri, Jan 27, 2006	13.17	13.35	13.15	13.27
2629	NYSE	TVE	Thu, Jan 26, 2006	13.18	13.23	13.12	13.17
2628	NYSE	TVE	Wed, Jan 25, 2006	13.17	13.21	13.08	13.21
2627	NYSE	TVE	Tue, Jan 24, 2006	13.11	13.22	13.11	13.17
2626	NYSE	TVE	Mon, Jan 23, 2006	13.05	13.22	13.05	13.11
2625	NYSE	TVE	Fri, Jan 20, 2006	13.23	13.26	13.09	13.14
2624	NYSE	TVE	Thu, Jan 19, 2006	13.04	13.15	13.01	13.13
2623	NYSE	TVE	Wed, Jan 18, 2006	12.98	13.08	12.75	13.05
2622	NYSE	TVE	Tue, Jan 17, 2006	13.31	13.31	12.98	13.08
2621	NYSE	TVE	Fri, Jan 13, 2006	13.22	13.22	13.01	13.16
2620	NYSE	TVE	Thu, Jan 12, 2006	12.99	13.14	12.98	13.11
2619	NYSE	TVE	Wed, Jan 11, 2006	12.97	13.08	12.90	13.08
2618	NYSE	TVE	Tue, Jan 10, 2006	12.94	12.95	12.83	12.94
2617	NYSE	TVE	Mon, Jan 9, 2006	12.79	12.93	12.77	12.84
2616	NYSE	TVE	Fri, Jan 6, 2006	12.83	12.87	12.77	12.78
2615	NYSE	TVE	Thu, Jan 5, 2006	12.78	12.91	12.78	12.83
2614	NYSE	TVE	Wed, Jan 4, 2006	12.55	12.80	12.55	12.78
2613	NYSE	TVE	Tue, Jan 3, 2006	12.43	12.60	12.43	12.59
2612	NYSE	TVE	Fri, Dec 30, 2005	12.23	12.44	12.22	12.42
2611	NYSE	TVE	Thu, Dec 29, 2005	12.30	12.37	12.26	12.33
2610	NYSE	TVE	Wed, Dec 28, 2005	12.65	12.68	12.30	12.30
2609	NYSE	TVE	Tue, Dec 27, 2005	12.75	12.81	12.68	12.72
2608	NYSE	TVE	Fri, Dec 23, 2005	12.76	12.86	12.70	12.76
2607	NYSE	TVE	Thu, Dec 22, 2005	12.96	12.96	12.71	12.77
2606	NYSE	TVE	Wed, Dec 21, 2005	12.95	13.00	12.93	12.93
2605	NYSE	TVE	Tue, Dec 20, 2005	12.95	12.98	12.92	12.98
2604	NYSE	TVE	Mon, Dec 19, 2005	13.01	13.04	12.88	12.92
2603	NYSE	TVE	Fri, Dec 16, 2005	13.10	13.15	12.91	13.01
2602	NYSE	TVE	Thu, Dec 15, 2005	13.28	13.46	13.10	13.10
2601	NYSE	TVE	Wed, Dec 14, 2005	13.13	13.29	13.13	13.24
2600	NYSE	TVE	Tue, Dec 13, 2005	13.09	13.20	13.06	13.15
2599	NYSE	TVE	Mon, Dec 12, 2005	13.15	13.15	13.06	13.06
2598	NYSE	TVE	Fri, Dec 9, 2005	13.26	13.28	13.06	13.06
2597	NYSE	TVE	Thu, Dec 8, 2005	13.11	13.24	13.06	13.20
2596	NYSE	TVE	Wed, Dec 7, 2005	13.03	13.12	13.03	13.08
2595	NYSE	TVE	Tue, Dec 6, 2005	13.10	13.16	13.03	13.05
2594	NYSE	TVE	Mon, Dec 5, 2005	13.05	13.16	13.05	13.10
2593	NYSE	TVE	Fri, Dec 2, 2005	13.06	13.27	13.00	13.10
2592	NYSE	TVE	Thu, Dec 1, 2005	13.15	13.21	13.09	13.10
2591	NYSE	TVE	Wed, Nov 30, 2005	13.10	13.28	13.10	13.25
2590	NYSE	TVE	Tue, Nov 29, 2005	13.10	13.21	13.06	13.10
2589	NYSE	TVE	Mon, Nov 28, 2005	13.09	13.19	13.00	13.09
2588	NYSE	TVE	Fri, Nov 25, 2005	13.08	13.13	13.08	13.10
2587	NYSE	TVE	Wed, Nov 23, 2005	13.08	13.17	13.08	13.08
2586	NYSE	TVE	Tue, Nov 22, 2005	13.16	13.27	13.07	13.10
2585	NYSE	TVE	Mon, Nov 21, 2005	12.95	13.08	12.95	13.06
2584	NYSE	TVE	Fri, Nov 18, 2005	12.95	13.04	12.90	12.95
2583	NYSE	TVE	Thu, Nov 17, 2005	13.04	13.05	12.94	12.95
2582	NYSE	TVE	Wed, Nov 16, 2005	13.06	13.17	12.96	13.05
2581	NYSE	TVE	Tue, Nov 15, 2005	12.95	13.19	12.95	13.06
2580	NYSE	TVE	Mon, Nov 14, 2005	12.81	13.00	12.81	12.95
2579	NYSE	TVE	Fri, Nov 11, 2005	12.91	12.96	12.81	12.88
2578	NYSE	TVE	Thu, Nov 10, 2005	12.94	13.05	12.90	12.99
2577	NYSE	TVE	Wed, Nov 9, 2005	13.15	13.32	13.02	13.07
2576	NYSE	TVE	Tue, Nov 8, 2005	13.22	13.32	13.17	13.21
2575	NYSE	TVE	Mon, Nov 7, 2005	13.27	13.33	13.25	13.27
2574	NYSE	TVE	Fri, Nov 4, 2005	13.28	13.39	13.27	13.27
2573	NYSE	TVE	Thu, Nov 3, 2005	13.39	13.49	13.36	13.36
2572	NYSE	TVE	Wed, Nov 2, 2005	13.32	13.50	13.32	13.39
2571	NYSE	TVE	Tue, Nov 1, 2005	13.30	13.47	13.23	13.38
2570	NYSE	TVE	Mon, Oct 31, 2005	13.33	13.48	13.23	13.32
2569	NYSE	TVE	Fri, Oct 28, 2005	13.30	13.40	13.23	13.23
2568	NYSE	TVE	Thu, Oct 27, 2005	13.22	13.34	13.22	13.24
2567	NYSE	TVE	Wed, Oct 26, 2005	13.34	13.39	13.25	13.25
2566	NYSE	TVE	Tue, Oct 25, 2005	13.54	13.54	13.30	13.44
2565	NYSE	TVE	Mon, Oct 24, 2005	13.10	13.49	13.10	13.37
2564	NYSE	TVE	Fri, Oct 21, 2005	13.22	13.25	13.09	13.12
2563	NYSE	TVE	Thu, Oct 20, 2005	13.22	13.35	13.08	13.09
2562	NYSE	TVE	Wed, Oct 19, 2005	13.14	13.38	13.05	13.35
2561	NYSE	TVE	Tue, Oct 18, 2005	12.99	13.20	12.95	13.16
2560	NYSE	TVE	Mon, Oct 17, 2005	13.15	13.25	12.91	13.08
2559	NYSE	TVE	Fri, Oct 14, 2005	12.96	13.14	12.90	13.05
2558	NYSE	TVE	Thu, Oct 13, 2005	13.00	13.17	12.50	12.77
2557	NYSE	TVE	Wed, Oct 12, 2005	13.36	13.36	12.97	13.00
2556	NYSE	TVE	Tue, Oct 11, 2005	13.26	13.44	13.24	13.30
2555	NYSE	TVE	Mon, Oct 10, 2005	13.47	13.50	13.16	13.16
2554	NYSE	TVE	Fri, Oct 7, 2005	13.33	13.46	13.29	13.35
2553	NYSE	TVE	Thu, Oct 6, 2005	13.58	13.58	13.28	13.29
2552	NYSE	TVE	Wed, Oct 5, 2005	13.77	13.77	13.57	13.60
2551	NYSE	TVE	Tue, Oct 4, 2005	13.85	13.85	13.73	13.77
2550	NYSE	TVE	Mon, Oct 3, 2005	13.75	13.97	13.74	13.86
2549	NYSE	TVE	Fri, Sep 30, 2005	13.59	13.70	13.50	13.70
2548	NYSE	TVE	Thu, Sep 29, 2005	13.55	13.65	13.42	13.58
2547	NYSE	TVE	Wed, Sep 28, 2005	13.52	13.73	13.41	13.59
2546	NYSE	TVE	Tue, Sep 27, 2005	13.83	13.83	13.76	13.77
2545	NYSE	TVE	Mon, Sep 26, 2005	13.51	13.76	13.51	13.76
2544	NYSE	TVE	Fri, Sep 23, 2005	13.83	13.90	13.52	13.61
2543	NYSE	TVE	Thu, Sep 22, 2005	13.76	13.81	13.71	13.80
2542	NYSE	TVE	Wed, Sep 21, 2005	13.70	13.81	13.68	13.80
2541	NYSE	TVE	Tue, Sep 20, 2005	13.84	13.85	13.64	13.80
2540	NYSE	TVE	Mon, Sep 19, 2005	13.74	13.84	13.71	13.84
2539	NYSE	TVE	Fri, Sep 16, 2005	13.65	13.74	13.61	13.74
2538	NYSE	TVE	Thu, Sep 15, 2005	13.50	13.60	13.50	13.57
2537	NYSE	TVE	Wed, Sep 14, 2005	13.50	13.59	13.50	13.50
2536	NYSE	TVE	Tue, Sep 13, 2005	13.60	13.62	13.50	13.52
2535	NYSE	TVE	Mon, Sep 12, 2005	13.59	13.62	13.50	13.54
2534	NYSE	TVE	Fri, Sep 9, 2005	13.55	13.62	13.50	13.59
2533	NYSE	TVE	Thu, Sep 8, 2005	13.50	13.61	13.50	13.61
2532	NYSE	TVE	Wed, Sep 7, 2005	13.56	13.58	13.46	13.55
2531	NYSE	TVE	Tue, Sep 6, 2005	13.54	13.58	13.50	13.56
2530	NYSE	TVE	Fri, Sep 2, 2005	13.42	13.53	13.42	13.49
2529	NYSE	TVE	Thu, Sep 1, 2005	13.34	13.47	13.34	13.41
2528	NYSE	TVE	Wed, Aug 31, 2005	13.40	13.42	13.25	13.32
2527	NYSE	TVE	Tue, Aug 30, 2005	13.48	13.51	13.40	13.42
2526	NYSE	TVE	Mon, Aug 29, 2005	13.59	13.63	13.46	13.52
2525	NYSE	TVE	Fri, Aug 26, 2005	13.66	13.66	13.52	13.63
2524	NYSE	TVE	Thu, Aug 25, 2005	13.58	13.63	13.55	13.59
2523	NYSE	TVE	Wed, Aug 24, 2005	13.65	13.66	13.57	13.62
2522	NYSE	TVE	Tue, Aug 23, 2005	13.70	13.70	13.61	13.66
2521	NYSE	TVE	Mon, Aug 22, 2005	13.64	13.74	13.62	13.65
2520	NYSE	TVE	Fri, Aug 19, 2005	13.70	13.73	13.57	13.71
2519	NYSE	TVE	Thu, Aug 18, 2005	13.52	13.69	13.52	13.65
2518	NYSE	TVE	Wed, Aug 17, 2005	13.70	13.75	13.58	13.60
2517	NYSE	TVE	Tue, Aug 16, 2005	13.80	13.80	13.71	13.73
2516	NYSE	TVE	Mon, Aug 15, 2005	13.80	13.82	13.70	13.76
2515	NYSE	TVE	Fri, Aug 12, 2005	13.82	13.87	13.73	13.84
2514	NYSE	TVE	Thu, Aug 11, 2005	13.71	13.86	13.68	13.86
2513	NYSE	TVE	Wed, Aug 10, 2005	13.68	13.73	13.60	13.71
2512	NYSE	TVE	Tue, Aug 9, 2005	13.58	13.68	13.48	13.68
2511	NYSE	TVE	Mon, Aug 8, 2005	13.65	13.69	13.47	13.57
2510	NYSE	TVE	Fri, Aug 5, 2005	13.74	13.74	13.55	13.70
2509	NYSE	TVE	Thu, Aug 4, 2005	13.76	13.83	13.67	13.73
2508	NYSE	TVE	Wed, Aug 3, 2005	13.80	13.97	13.73	13.85
2507	NYSE	TVE	Tue, Aug 2, 2005	13.82	13.87	13.75	13.79
2506	NYSE	TVE	Mon, Aug 1, 2005	13.81	13.93	13.74	13.82
2505	NYSE	TVE	Fri, Jul 29, 2005	13.80	13.93	13.66	13.86
2504	NYSE	TVE	Thu, Jul 28, 2005	13.73	13.80	13.65	13.78
2503	NYSE	TVE	Wed, Jul 27, 2005	13.60	13.77	13.53	13.63
2502	NYSE	TVE	Tue, Jul 26, 2005	13.85	13.85	13.60	13.60
2501	NYSE	TVE	Mon, Jul 25, 2005	13.63	13.69	13.56	13.65
2500	NYSE	TVE	Fri, Jul 22, 2005	13.88	13.89	13.66	13.66
2499	NYSE	TVE	Thu, Jul 21, 2005	13.79	13.90	13.71	13.79
2498	NYSE	TVE	Wed, Jul 20, 2005	13.73	13.80	13.64	13.75
2497	NYSE	TVE	Tue, Jul 19, 2005	13.73	13.80	13.65	13.65
2496	NYSE	TVE	Mon, Jul 18, 2005	13.80	13.98	13.68	13.69
2495	NYSE	TVE	Fri, Jul 15, 2005	13.93	13.95	13.77	13.82
2494	NYSE	TVE	Thu, Jul 14, 2005	13.85	13.91	13.74	13.81
2493	NYSE	TVE	Wed, Jul 13, 2005	13.53	13.85	13.53	13.84
2492	NYSE	TVE	Tue, Jul 12, 2005	13.62	13.84	13.56	13.66
2491	NYSE	TVE	Mon, Jul 11, 2005	13.62	13.62	13.46	13.53
2490	NYSE	TVE	Fri, Jul 8, 2005	13.64	13.64	13.49	13.54
2489	NYSE	TVE	Thu, Jul 7, 2005	13.52	13.70	13.45	13.50
2488	NYSE	TVE	Wed, Jul 6, 2005	13.75	13.75	13.44	13.65
2487	NYSE	TVE	Tue, Jul 5, 2005	13.80	13.83	13.63	13.73
2486	NYSE	TVE	Fri, Jul 1, 2005	13.95	13.98	13.74	13.85
2485	NYSE	TVE	Thu, Jun 30, 2005	13.77	13.97	13.77	13.88
2484	NYSE	TVE	Wed, Jun 29, 2005	13.90	13.90	13.70	13.83
2483	NYSE	TVE	Tue, Jun 28, 2005	13.73	13.87	13.63	13.75
2482	NYSE	TVE	Mon, Jun 27, 2005	13.93	14.06	13.85	13.90
2481	NYSE	TVE	Fri, Jun 24, 2005	13.99	14.12	13.84	13.93
2480	NYSE	TVE	Thu, Jun 23, 2005	14.00	14.13	13.96	13.96
2479	NYSE	TVE	Wed, Jun 22, 2005	14.02	14.03	13.89	14.00
2478	NYSE	TVE	Tue, Jun 21, 2005	13.86	13.93	13.75	13.92
2477	NYSE	TVE	Mon, Jun 20, 2005	13.84	13.89	13.75	13.86
2476	NYSE	TVE	Fri, Jun 17, 2005	13.77	13.84	13.71	13.84
2475	NYSE	TVE	Thu, Jun 16, 2005	13.54	13.88	13.53	13.76
2474	NYSE	TVE	Wed, Jun 15, 2005	13.71	13.73	13.52	13.64
2473	NYSE	TVE	Tue, Jun 14, 2005	14.00	14.06	13.80	13.83
2472	NYSE	TVE	Mon, Jun 13, 2005	14.10	14.11	13.96	13.99
2471	NYSE	TVE	Fri, Jun 10, 2005	13.85	14.14	13.85	14.10
2470	NYSE	TVE	Thu, Jun 9, 2005	13.93	13.95	13.84	13.92
2469	NYSE	TVE	Wed, Jun 8, 2005	13.84	13.95	13.77	13.93
2468	NYSE	TVE	Tue, Jun 7, 2005	13.78	13.94	13.72	13.74
2467	NYSE	TVE	Mon, Jun 6, 2005	13.96	14.00	13.53	13.62
2466	NYSE	TVE	Fri, Jun 3, 2005	13.85	14.00	13.78	13.86
2465	NYSE	TVE	Thu, Jun 2, 2005	13.74	13.99	13.69	13.86
2464	NYSE	TVE	Wed, Jun 1, 2005	13.35	13.74	13.35	13.64
2463	NYSE	TVE	Tue, May 31, 2005	13.54	13.55	13.35	13.40
2462	NYSE	TVE	Fri, May 27, 2005	13.49	13.50	13.34	13.47
2461	NYSE	TVE	Thu, May 26, 2005	13.43	13.49	13.40	13.49
2460	NYSE	TVE	Wed, May 25, 2005	13.25	13.43	13.20	13.43
2459	NYSE	TVE	Tue, May 24, 2005	13.01	13.27	13.01	13.25
2458	NYSE	TVE	Mon, May 23, 2005	13.14	13.20	13.00	13.00
2457	NYSE	TVE	Fri, May 20, 2005	13.17	13.17	13.05	13.10
2456	NYSE	TVE	Thu, May 19, 2005	12.85	13.14	12.85	13.14
2455	NYSE	TVE	Wed, May 18, 2005	12.74	12.99	12.74	12.85
2454	NYSE	TVE	Tue, May 17, 2005	12.69	12.76	12.68	12.71
2453	NYSE	TVE	Mon, May 16, 2005	12.73	12.75	12.64	12.69
2452	NYSE	TVE	Fri, May 13, 2005	12.91	13.00	12.75	12.75
2451	NYSE	TVE	Thu, May 12, 2005	12.96	13.10	12.85	12.88
2450	NYSE	TVE	Wed, May 11, 2005	13.07	13.10	12.96	12.98
2449	NYSE	TVE	Tue, May 10, 2005	12.80	13.09	12.76	13.08
2448	NYSE	TVE	Mon, May 9, 2005	12.93	12.96	12.75	12.80
2447	NYSE	TVE	Fri, May 6, 2005	13.33	13.38	13.00	13.06
2446	NYSE	TVE	Thu, May 5, 2005	13.30	13.39	13.24	13.33
2445	NYSE	TVE	Wed, May 4, 2005	13.14	13.31	13.08	13.30
2444	NYSE	TVE	Tue, May 3, 2005	13.16	13.31	13.13	13.13
2443	NYSE	TVE	Mon, May 2, 2005	13.35	13.48	13.15	13.26
2442	NYSE	TVE	Fri, Apr 29, 2005	13.32	13.40	13.24	13.37
2441	NYSE	TVE	Thu, Apr 28, 2005	13.32	13.49	13.13	13.32
2440	NYSE	TVE	Wed, Apr 27, 2005	13.32	13.41	13.21	13.29
2439	NYSE	TVE	Tue, Apr 26, 2005	13.40	13.40	13.19	13.33
2438	NYSE	TVE	Mon, Apr 25, 2005	13.54	13.59	13.31	13.39
2437	NYSE	TVE	Fri, Apr 22, 2005	13.42	13.56	13.36	13.50
2436	NYSE	TVE	Thu, Apr 21, 2005	13.60	13.60	13.40	13.49
2435	NYSE	TVE	Wed, Apr 20, 2005	13.56	13.56	13.50	13.55
2434	NYSE	TVE	Tue, Apr 19, 2005	13.49	13.56	13.36	13.56
2433	NYSE	TVE	Mon, Apr 18, 2005	13.05	13.44	12.96	13.43
2432	NYSE	TVE	Fri, Apr 15, 2005	12.95	13.17	12.92	13.03
2431	NYSE	TVE	Thu, Apr 14, 2005	13.00	13.00	12.91	12.97
2430	NYSE	TVE	Wed, Apr 13, 2005	13.20	13.35	13.10	13.12
2429	NYSE	TVE	Tue, Apr 12, 2005	13.30	13.30	13.05	13.10
2428	NYSE	TVE	Mon, Apr 11, 2005	13.22	13.40	13.16	13.26
2427	NYSE	TVE	Fri, Apr 8, 2005	13.04	13.26	13.04	13.12
2426	NYSE	TVE	Thu, Apr 7, 2005	13.00	13.11	12.96	13.04
2425	NYSE	TVE	Wed, Apr 6, 2005	12.96	13.08	12.93	13.00
2424	NYSE	TVE	Tue, Apr 5, 2005	12.94	13.00	12.88	12.98
2423	NYSE	TVE	Mon, Apr 4, 2005	13.17	13.17	12.94	12.95
2422	NYSE	TVE	Fri, Apr 1, 2005	13.22	13.55	13.05	13.09
2421	NYSE	TVE	Thu, Mar 31, 2005	12.92	13.24	12.89	13.19
2420	NYSE	TVE	Wed, Mar 30, 2005	12.68	12.95	12.68	12.86
2419	NYSE	TVE	Tue, Mar 29, 2005	12.89	12.94	12.63	12.68
2418	NYSE	TVE	Mon, Mar 28, 2005	12.90	13.00	12.77	12.99
2417	NYSE	TVE	Thu, Mar 24, 2005	12.60	13.00	12.25	12.95
2416	NYSE	TVE	Wed, Mar 23, 2005	13.27	13.27	12.52	12.60
2415	NYSE	TVE	Tue, Mar 22, 2005	13.50	13.74	13.41	13.51
2414	NYSE	TVE	Mon, Mar 21, 2005	13.55	13.62	13.30	13.52
2413	NYSE	TVE	Fri, Mar 18, 2005	13.65	13.78	13.54	13.54
2412	NYSE	TVE	Thu, Mar 17, 2005	13.56	13.94	13.56	13.61
2411	NYSE	TVE	Wed, Mar 16, 2005	14.12	14.17	13.57	13.59
2410	NYSE	TVE	Tue, Mar 15, 2005	14.18	14.25	14.11	14.11
2409	NYSE	TVE	Mon, Mar 14, 2005	14.31	14.35	14.15	14.15
2408	NYSE	TVE	Fri, Mar 11, 2005	14.52	14.67	14.41	14.42
2407	NYSE	TVE	Thu, Mar 10, 2005	14.55	14.63	14.49	14.54
2406	NYSE	TVE	Wed, Mar 9, 2005	14.58	14.59	14.45	14.59
2405	NYSE	TVE	Tue, Mar 8, 2005	14.28	14.40	14.28	14.35
2404	NYSE	TVE	Mon, Mar 7, 2005	14.32	14.35	14.25	14.28
2403	NYSE	TVE	Fri, Mar 4, 2005	14.35	14.37	14.28	14.32
2402	NYSE	TVE	Thu, Mar 3, 2005	14.45	14.45	14.28	14.35
2401	NYSE	TVE	Wed, Mar 2, 2005	14.34	14.37	14.26	14.28
2400	NYSE	TVE	Tue, Mar 1, 2005	14.39	14.39	14.26	14.27
2399	NYSE	TVE	Mon, Feb 28, 2005	14.39	14.40	14.20	14.34
2398	NYSE	TVE	Fri, Feb 25, 2005	14.21	14.30	14.18	14.29
2397	NYSE	TVE	Thu, Feb 24, 2005	14.19	14.24	14.13	14.19
2396	NYSE	TVE	Wed, Feb 23, 2005	14.06	14.19	14.03	14.12
2395	NYSE	TVE	Tue, Feb 22, 2005	14.00	14.10	13.89	14.01
2394	NYSE	TVE	Fri, Feb 18, 2005	14.21	14.25	14.00	14.09
2393	NYSE	TVE	Thu, Feb 17, 2005	14.34	14.34	14.20	14.25
2392	NYSE	TVE	Wed, Feb 16, 2005	14.29	14.34	14.20	14.34
2391	NYSE	TVE	Tue, Feb 15, 2005	14.30	14.35	14.20	14.29
2390	NYSE	TVE	Mon, Feb 14, 2005	14.17	14.26	14.13	14.23
2389	NYSE	TVE	Fri, Feb 11, 2005	14.18	14.22	14.14	14.20
2388	NYSE	TVE	Thu, Feb 10, 2005	14.17	14.20	14.08	14.14
2387	NYSE	TVE	Wed, Feb 9, 2005	14.12	14.18	14.11	14.17
2386	NYSE	TVE	Tue, Feb 8, 2005	14.40	14.41	14.16	14.18
2385	NYSE	TVE	Mon, Feb 7, 2005	14.45	14.45	14.33	14.41
2384	NYSE	TVE	Fri, Feb 4, 2005	14.49	14.50	14.34	14.46
2383	NYSE	TVE	Thu, Feb 3, 2005	14.29	14.35	14.22	14.29
2382	NYSE	TVE	Wed, Feb 2, 2005	14.26	14.30	14.19	14.29
2381	NYSE	TVE	Tue, Feb 1, 2005	14.10	14.33	14.09	14.24
2380	NYSE	TVE	Mon, Jan 31, 2005	14.21	14.30	14.15	14.30
2379	NYSE	TVE	Fri, Jan 28, 2005	14.21	14.25	14.13	14.18
2378	NYSE	TVE	Thu, Jan 27, 2005	14.19	14.23	14.11	14.20
2377	NYSE	TVE	Wed, Jan 26, 2005	14.11	14.19	14.10	14.12
2376	NYSE	TVE	Tue, Jan 25, 2005	14.20	14.23	14.13	14.20
2375	NYSE	TVE	Mon, Jan 24, 2005	14.17	14.20	14.12	14.18
2374	NYSE	TVE	Fri, Jan 21, 2005	14.18	14.20	14.04	14.15
2373	NYSE	TVE	Thu, Jan 20, 2005	14.17	14.17	14.07	14.10
2372	NYSE	TVE	Wed, Jan 19, 2005	14.19	14.19	14.00	14.13
2371	NYSE	TVE	Tue, Jan 18, 2005	13.70	14.09	13.70	14.02
2370	NYSE	TVE	Fri, Jan 14, 2005	14.16	14.16	13.50	13.50
2369	NYSE	TVE	Thu, Jan 13, 2005	14.00	14.04	13.95	14.00
2368	NYSE	TVE	Wed, Jan 12, 2005	14.01	14.07	13.90	13.99
2367	NYSE	TVE	Tue, Jan 11, 2005	13.90	14.11	13.82	14.04
2366	NYSE	TVE	Mon, Jan 10, 2005	13.90	13.92	13.73	13.82
2365	NYSE	TVE	Fri, Jan 7, 2005	13.76	13.77	13.65	13.67
2364	NYSE	TVE	Thu, Jan 6, 2005	13.74	13.76	13.51	13.62
2363	NYSE	TVE	Wed, Jan 5, 2005	14.17	14.17	13.66	13.72
2362	NYSE	TVE	Tue, Jan 4, 2005	14.09	14.19	14.00	14.09
2361	NYSE	TVE	Mon, Jan 3, 2005	13.86	14.09	13.85	13.99
2360	NYSE	TVE	Fri, Dec 31, 2004	13.92	13.94	13.75	13.76
2359	NYSE	TVE	Thu, Dec 30, 2004	13.77	13.86	13.75	13.82
2358	NYSE	TVE	Wed, Dec 29, 2004	14.10	14.10	13.75	13.94
2357	NYSE	TVE	Tue, Dec 28, 2004	13.97	14.08	13.94	14.07
2356	NYSE	TVE	Mon, Dec 27, 2004	13.99	14.10	13.92	14.04
2355	NYSE	TVE	Thu, Dec 23, 2004	14.00	14.00	13.90	13.95
2354	NYSE	TVE	Wed, Dec 22, 2004	13.78	13.99	13.72	13.99
2353	NYSE	TVE	Tue, Dec 21, 2004	13.75	13.78	13.63	13.78
2352	NYSE	TVE	Mon, Dec 20, 2004	13.73	13.77	13.60	13.76
2351	NYSE	TVE	Fri, Dec 17, 2004	13.55	13.67	13.50	13.64
2350	NYSE	TVE	Thu, Dec 16, 2004	13.45	13.55	13.33	13.55
2349	NYSE	TVE	Wed, Dec 15, 2004	13.40	13.58	13.39	13.39
2348	NYSE	TVE	Tue, Dec 14, 2004	13.35	13.45	13.32	13.44
2347	NYSE	TVE	Mon, Dec 13, 2004	13.21	13.42	13.15	13.32
2346	NYSE	TVE	Fri, Dec 10, 2004	13.45	13.50	13.15	13.21
2345	NYSE	TVE	Thu, Dec 9, 2004	13.55	13.55	13.42	13.47
2344	NYSE	TVE	Wed, Dec 8, 2004	13.49	13.52	13.31	13.51
2343	NYSE	TVE	Tue, Dec 7, 2004	13.35	13.48	13.35	13.48
2342	NYSE	TVE	Mon, Dec 6, 2004	13.40	13.48	13.40	13.47
2341	NYSE	TVE	Fri, Dec 3, 2004	13.47	13.48	13.40	13.48
2340	NYSE	TVE	Thu, Dec 2, 2004	13.48	13.48	13.40	13.42
2339	NYSE	TVE	Wed, Dec 1, 2004	13.43	13.47	13.34	13.47
2338	NYSE	TVE	Tue, Nov 30, 2004	13.44	13.45	13.32	13.39
2337	NYSE	TVE	Mon, Nov 29, 2004	13.38	13.45	13.35	13.39
2336	NYSE	TVE	Fri, Nov 26, 2004	13.44	13.45	13.35	13.37
2335	NYSE	TVE	Wed, Nov 24, 2004	13.44	13.44	13.31	13.35
2334	NYSE	TVE	Tue, Nov 23, 2004	13.46	13.46	13.32	13.34
2333	NYSE	TVE	Mon, Nov 22, 2004	13.45	13.45	13.30	13.41
2332	NYSE	TVE	Fri, Nov 19, 2004	13.51	13.51	13.40	13.45
2331	NYSE	TVE	Thu, Nov 18, 2004	13.50	13.52	13.43	13.52
2330	NYSE	TVE	Wed, Nov 17, 2004	13.35	13.45	13.28	13.40
2329	NYSE	TVE	Tue, Nov 16, 2004	13.29	13.33	13.20	13.25
2328	NYSE	TVE	Mon, Nov 15, 2004	13.19	13.25	13.11	13.19
2327	NYSE	TVE	Fri, Nov 12, 2004	12.94	13.08	12.85	13.08
2326	NYSE	TVE	Thu, Nov 11, 2004	12.78	12.90	12.75	12.82
2325	NYSE	TVE	Wed, Nov 10, 2004	12.77	12.78	12.70	12.77
2324	NYSE	TVE	Tue, Nov 9, 2004	12.61	12.84	12.61	12.68
2323	NYSE	TVE	Mon, Nov 8, 2004	13.18	13.18	12.48	12.73
2322	NYSE	TVE	Fri, Nov 5, 2004	13.49	13.49	13.12	13.16
2321	NYSE	TVE	Thu, Nov 4, 2004	13.38	13.40	13.34	13.38
2320	NYSE	TVE	Wed, Nov 3, 2004	13.36	13.42	13.29	13.35
2319	NYSE	TVE	Tue, Nov 2, 2004	13.29	13.38	13.29	13.30
2318	NYSE	TVE	Mon, Nov 1, 2004	13.32	13.38	13.31	13.33
2317	NYSE	TVE	Fri, Oct 29, 2004	13.34	13.40	13.24	13.40
2316	NYSE	TVE	Thu, Oct 28, 2004	13.40	13.40	13.24	13.24
2315	NYSE	TVE	Wed, Oct 27, 2004	13.38	13.38	13.25	13.27
2314	NYSE	TVE	Tue, Oct 26, 2004	13.42	13.43	13.25	13.30
2313	NYSE	TVE	Mon, Oct 25, 2004	13.44	13.45	13.36	13.36
2312	NYSE	TVE	Fri, Oct 22, 2004	13.51	13.51	13.36	13.36
2311	NYSE	TVE	Thu, Oct 21, 2004	13.48	13.50	13.44	13.46
2310	NYSE	TVE	Wed, Oct 20, 2004	13.48	13.50	13.43	13.43
2309	NYSE	TVE	Tue, Oct 19, 2004	13.49	13.49	13.41	13.44
2308	NYSE	TVE	Mon, Oct 18, 2004	13.49	13.53	13.41	13.46
2307	NYSE	TVE	Fri, Oct 15, 2004	13.47	13.49	13.42	13.49
2306	NYSE	TVE	Thu, Oct 14, 2004	13.45	13.47	13.37	13.47
2305	NYSE	TVE	Wed, Oct 13, 2004	13.42	13.42	13.31	13.40
2304	NYSE	TVE	Tue, Oct 12, 2004	13.27	13.40	13.26	13.40
2303	NYSE	TVE	Mon, Oct 11, 2004	13.31	13.31	13.18	13.27
2302	NYSE	TVE	Fri, Oct 8, 2004	13.06	13.31	13.06	13.31
2301	NYSE	TVE	Thu, Oct 7, 2004	13.13	13.13	13.03	13.06
2300	NYSE	TVE	Wed, Oct 6, 2004	13.04	13.07	12.99	13.03
2299	NYSE	TVE	Tue, Oct 5, 2004	12.93	13.05	12.92	12.96
2298	NYSE	TVE	Mon, Oct 4, 2004	12.93	13.04	12.93	12.95
2297	NYSE	TVE	Fri, Oct 1, 2004	12.85	13.01	12.85	12.94
2296	NYSE	TVE	Thu, Sep 30, 2004	13.00	13.00	12.90	12.90
2295	NYSE	TVE	Wed, Sep 29, 2004	13.10	13.10	12.99	13.01
2294	NYSE	TVE	Tue, Sep 28, 2004	13.15	13.18	13.00	13.05
2293	NYSE	TVE	Mon, Sep 27, 2004	13.33	13.36	13.27	13.30
2292	NYSE	TVE	Fri, Sep 24, 2004	13.28	13.33	13.23	13.33
2291	NYSE	TVE	Thu, Sep 23, 2004	13.28	13.29	13.21	13.23
2290	NYSE	TVE	Wed, Sep 22, 2004	13.19	13.33	13.18	13.25
2289	NYSE	TVE	Tue, Sep 21, 2004	13.20	13.30	13.17	13.25
2288	NYSE	TVE	Mon, Sep 20, 2004	13.24	13.24	13.13	13.23
2287	NYSE	TVE	Fri, Sep 17, 2004	13.15	13.25	13.10	13.22
2286	NYSE	TVE	Thu, Sep 16, 2004	13.08	13.15	13.05	13.15
2285	NYSE	TVE	Wed, Sep 15, 2004	13.15	13.15	13.03	13.07
2284	NYSE	TVE	Tue, Sep 14, 2004	13.13	13.15	13.02	13.15
2283	NYSE	TVE	Mon, Sep 13, 2004	13.08	13.13	13.01	13.03
2282	NYSE	TVE	Fri, Sep 10, 2004	13.05	13.08	12.99	13.08
2281	NYSE	TVE	Thu, Sep 9, 2004	12.99	13.05	12.95	13.05
2280	NYSE	TVE	Wed, Sep 8, 2004	12.87	12.99	12.84	12.99
2279	NYSE	TVE	Tue, Sep 7, 2004	12.86	12.98	12.80	12.84
2278	NYSE	TVE	Fri, Sep 3, 2004	12.76	12.86	12.68	12.85
2277	NYSE	TVE	Thu, Sep 2, 2004	12.73	12.78	12.68	12.76
2276	NYSE	TVE	Wed, Sep 1, 2004	12.83	12.90	12.69	12.69
2275	NYSE	TVE	Tue, Aug 31, 2004	12.80	12.86	12.76	12.82
2274	NYSE	TVE	Mon, Aug 30, 2004	12.78	12.81	12.72	12.76
2273	NYSE	TVE	Fri, Aug 27, 2004	12.78	12.78	12.66	12.71
2272	NYSE	TVE	Thu, Aug 26, 2004	12.76	12.76	12.61	12.68
2271	NYSE	TVE	Wed, Aug 25, 2004	12.77	12.77	12.63	12.67
2270	NYSE	TVE	Tue, Aug 24, 2004	12.62	12.78	12.59	12.71
2269	NYSE	TVE	Mon, Aug 23, 2004	12.96	12.96	12.77	12.79
2268	NYSE	TVE	Fri, Aug 20, 2004	13.00	13.00	12.76	12.86
2267	NYSE	TVE	Thu, Aug 19, 2004	12.90	12.99	12.81	12.99
2266	NYSE	TVE	Wed, Aug 18, 2004	12.81	12.94	12.74	12.94
2265	NYSE	TVE	Tue, Aug 17, 2004	12.70	12.78	12.67	12.78
2264	NYSE	TVE	Mon, Aug 16, 2004	12.68	12.76	12.64	12.70
2263	NYSE	TVE	Fri, Aug 13, 2004	12.60	12.72	12.60	12.66
2262	NYSE	TVE	Thu, Aug 12, 2004	12.61	12.64	12.53	12.64
2261	NYSE	TVE	Wed, Aug 11, 2004	12.62	12.62	12.53	12.57
2260	NYSE	TVE	Tue, Aug 10, 2004	12.59	12.63	12.47	12.63
2259	NYSE	TVE	Mon, Aug 9, 2004	12.60	12.60	12.50	12.57
2258	NYSE	TVE	Fri, Aug 6, 2004	12.37	12.50	12.37	12.49
2257	NYSE	TVE	Thu, Aug 5, 2004	12.40	12.41	12.31	12.37
2256	NYSE	TVE	Wed, Aug 4, 2004	12.43	12.45	12.30	12.30
2255	NYSE	TVE	Tue, Aug 3, 2004	12.34	12.45	12.32	12.39
2254	NYSE	TVE	Mon, Aug 2, 2004	12.50	12.50	12.34	12.35
2253	NYSE	TVE	Fri, Jul 30, 2004	12.25	12.50	12.23	12.48
2252	NYSE	TVE	Thu, Jul 29, 2004	12.15	12.23	12.14	12.23
2251	NYSE	TVE	Wed, Jul 28, 2004	12.14	12.15	12.04	12.14
2250	NYSE	TVE	Tue, Jul 27, 2004	12.02	12.14	12.00	12.14
2249	NYSE	TVE	Mon, Jul 26, 2004	12.14	12.15	12.00	12.02
2248	NYSE	TVE	Fri, Jul 23, 2004	12.02	12.17	12.00	12.05
2247	NYSE	TVE	Thu, Jul 22, 2004	12.17	12.18	12.07	12.14
2246	NYSE	TVE	Wed, Jul 21, 2004	12.07	12.17	12.04	12.17
2245	NYSE	TVE	Tue, Jul 20, 2004	12.14	12.14	12.02	12.13
2244	NYSE	TVE	Mon, Jul 19, 2004	12.00	12.00	11.95	11.99
2243	NYSE	TVE	Fri, Jul 16, 2004	11.94	12.00	11.91	11.97
2242	NYSE	TVE	Thu, Jul 15, 2004	11.94	11.97	11.83	11.89
2241	NYSE	TVE	Wed, Jul 14, 2004	11.90	11.94	11.82	11.90
2240	NYSE	TVE	Tue, Jul 13, 2004	11.83	11.86	11.78	11.86
2239	NYSE	TVE	Mon, Jul 12, 2004	11.88	11.89	11.78	11.81
2238	NYSE	TVE	Fri, Jul 9, 2004	11.76	11.83	11.70	11.83
2237	NYSE	TVE	Thu, Jul 8, 2004	11.75	11.80	11.70	11.76
2236	NYSE	TVE	Wed, Jul 7, 2004	11.83	11.85	11.76	11.76
2235	NYSE	TVE	Tue, Jul 6, 2004	11.93	11.93	11.76	11.80
2234	NYSE	TVE	Fri, Jul 2, 2004	11.65	11.82	11.65	11.82
2233	NYSE	TVE	Thu, Jul 1, 2004	11.50	11.62	11.50	11.62
2232	NYSE	TVE	Wed, Jun 30, 2004	11.50	11.56	11.48	11.52
2231	NYSE	TVE	Tue, Jun 29, 2004	11.59	11.65	11.50	11.51
2230	NYSE	TVE	Mon, Jun 28, 2004	11.78	11.78	11.61	11.69
2229	NYSE	TVE	Fri, Jun 25, 2004	11.87	11.92	11.82	11.86
2228	NYSE	TVE	Thu, Jun 24, 2004	11.83	11.89	11.81	11.87
2227	NYSE	TVE	Wed, Jun 23, 2004	11.79	11.85	11.68	11.81
2226	NYSE	TVE	Tue, Jun 22, 2004	11.60	11.77	11.60	11.77
2225	NYSE	TVE	Mon, Jun 21, 2004	11.65	11.68	11.62	11.66
2224	NYSE	TVE	Fri, Jun 18, 2004	11.65	11.71	11.63	11.68
2223	NYSE	TVE	Thu, Jun 17, 2004	11.65	11.70	11.63	11.70
2222	NYSE	TVE	Wed, Jun 16, 2004	11.65	11.69	11.60	11.68
2221	NYSE	TVE	Tue, Jun 15, 2004	11.59	11.68	11.57	11.65
2220	NYSE	TVE	Mon, Jun 14, 2004	11.60	11.73	11.56	11.59
2219	NYSE	TVE	Thu, Jun 10, 2004	11.65	11.79	11.65	11.79
2218	NYSE	TVE	Wed, Jun 9, 2004	11.65	11.75	11.65	11.72
2217	NYSE	TVE	Tue, Jun 8, 2004	11.79	11.79	11.70	11.75
2216	NYSE	TVE	Mon, Jun 7, 2004	11.77	11.77	11.70	11.74
2215	NYSE	TVE	Fri, Jun 4, 2004	11.71	11.76	11.68	11.75
2214	NYSE	TVE	Thu, Jun 3, 2004	11.78	11.79	11.70	11.70
2213	NYSE	TVE	Wed, Jun 2, 2004	11.74	11.84	11.71	11.78
2212	NYSE	TVE	Tue, Jun 1, 2004	11.69	11.74	11.62	11.73
2211	NYSE	TVE	Fri, May 28, 2004	11.90	11.95	11.61	11.61
2210	NYSE	TVE	Thu, May 27, 2004	11.86	11.95	11.81	11.94
2209	NYSE	TVE	Wed, May 26, 2004	11.82	11.90	11.81	11.88
2208	NYSE	TVE	Tue, May 25, 2004	11.69	11.88	11.69	11.80
2207	NYSE	TVE	Mon, May 24, 2004	11.49	11.75	11.43	11.71
2206	NYSE	TVE	Fri, May 21, 2004	11.41	11.54	11.41	11.53
2205	NYSE	TVE	Thu, May 20, 2004	11.25	11.48	11.24	11.42
2204	NYSE	TVE	Wed, May 19, 2004	11.22	11.46	11.22	11.35
2203	NYSE	TVE	Tue, May 18, 2004	11.24	11.30	11.15	11.30
2202	NYSE	TVE	Mon, May 17, 2004	11.16	11.21	11.06	11.16
2201	NYSE	TVE	Fri, May 14, 2004	11.30	11.38	11.20	11.32
2200	NYSE	TVE	Thu, May 13, 2004	11.18	11.38	11.12	11.30
2199	NYSE	TVE	Wed, May 12, 2004	11.30	11.44	11.20	11.26
2198	NYSE	TVE	Tue, May 11, 2004	12.94	12.94	10.69	11.30
2197	NYSE	TVE	Mon, May 10, 2004	10.99	10.99	10.55	10.85
2196	NYSE	TVE	Fri, May 7, 2004	11.00	11.15	10.87	10.95
2195	NYSE	TVE	Thu, May 6, 2004	11.47	11.53	11.35	11.35
2194	NYSE	TVE	Wed, May 5, 2004	11.41	11.57	11.41	11.48
2193	NYSE	TVE	Tue, May 4, 2004	11.32	11.47	11.29	11.38
2192	NYSE	TVE	Mon, May 3, 2004	11.51	11.57	11.26	11.27
2191	NYSE	TVE	Fri, Apr 30, 2004	11.51	11.67	11.51	11.55
2190	NYSE	TVE	Thu, Apr 29, 2004	11.75	11.85	11.60	11.62
2189	NYSE	TVE	Wed, Apr 28, 2004	11.95	11.95	11.75	11.77
2188	NYSE	TVE	Tue, Apr 27, 2004	12.00	12.03	11.83	12.03
2187	NYSE	TVE	Mon, Apr 26, 2004	11.91	11.98	11.82	11.98
2186	NYSE	TVE	Fri, Apr 23, 2004	12.04	12.07	11.80	11.97
2185	NYSE	TVE	Thu, Apr 22, 2004	12.03	12.32	12.03	12.07
2184	NYSE	TVE	Wed, Apr 21, 2004	12.26	12.30	12.10	12.13
2183	NYSE	TVE	Tue, Apr 20, 2004	12.67	12.70	12.44	12.45
2182	NYSE	TVE	Mon, Apr 19, 2004	12.83	12.83	12.50	12.62
2181	NYSE	TVE	Fri, Apr 16, 2004	12.10	12.75	12.08	12.70
2180	NYSE	TVE	Thu, Apr 15, 2004	12.04	12.15	12.00	12.15
2179	NYSE	TVE	Wed, Apr 14, 2004	12.26	12.33	11.98	12.07
2178	NYSE	TVE	Tue, Apr 13, 2004	12.83	12.83	12.25	12.31
2177	NYSE	TVE	Mon, Apr 12, 2004	13.00	13.00	12.83	12.85
2176	NYSE	TVE	Thu, Apr 8, 2004	12.66	12.90	12.64	12.85
2175	NYSE	TVE	Wed, Apr 7, 2004	11.50	12.79	11.50	12.66
2174	NYSE	TVE	Tue, Apr 6, 2004	12.95	12.95	12.51	12.54
2173	NYSE	TVE	Mon, Apr 5, 2004	13.34	13.34	13.05	13.05
2172	NYSE	TVE	Fri, Apr 2, 2004	13.65	13.71	13.27	13.28
2171	NYSE	TVE	Thu, Apr 1, 2004	13.87	13.96	13.69	13.75
2170	NYSE	TVE	Wed, Mar 31, 2004	13.95	14.00	13.78	13.98
2169	NYSE	TVE	Tue, Mar 30, 2004	13.86	13.96	13.85	13.86
2168	NYSE	TVE	Mon, Mar 29, 2004	13.78	13.87	13.72	13.81
2167	NYSE	TVE	Fri, Mar 26, 2004	13.78	13.93	13.75	13.93
2166	NYSE	TVE	Thu, Mar 25, 2004	13.73	13.77	13.70	13.74
2165	NYSE	TVE	Wed, Mar 24, 2004	13.72	13.78	13.70	13.75
2164	NYSE	TVE	Tue, Mar 23, 2004	13.69	13.72	13.53	13.69
2163	NYSE	TVE	Mon, Mar 22, 2004	13.65	13.69	13.59	13.64
2162	NYSE	TVE	Fri, Mar 19, 2004	13.75	13.75	13.64	13.65
2161	NYSE	TVE	Thu, Mar 18, 2004	13.72	13.75	13.63	13.73
2160	NYSE	TVE	Wed, Mar 17, 2004	13.56	13.69	13.50	13.64
2159	NYSE	TVE	Tue, Mar 16, 2004	13.55	13.59	13.45	13.49
2158	NYSE	TVE	Mon, Mar 15, 2004	13.48	13.56	13.46	13.53
2157	NYSE	TVE	Fri, Mar 12, 2004	13.47	13.48	13.40	13.46
2156	NYSE	TVE	Thu, Mar 11, 2004	13.43	13.43	13.33	13.38
2155	NYSE	TVE	Wed, Mar 10, 2004	13.46	13.46	13.36	13.37
2154	NYSE	TVE	Tue, Mar 9, 2004	13.44	13.44	13.35	13.40
2153	NYSE	TVE	Mon, Mar 8, 2004	13.31	13.46	13.30	13.38
2152	NYSE	TVE	Fri, Mar 5, 2004	13.20	13.37	13.20	13.30
2151	NYSE	TVE	Thu, Mar 4, 2004	13.21	13.25	13.07	13.22
2150	NYSE	TVE	Wed, Mar 3, 2004	13.40	13.40	13.21	13.21
2149	NYSE	TVE	Tue, Mar 2, 2004	13.50	13.50	13.27	13.36
2148	NYSE	TVE	Mon, Mar 1, 2004	13.52	13.55	13.43	13.50
2147	NYSE	TVE	Fri, Feb 27, 2004	13.36	13.48	13.30	13.42
2146	NYSE	TVE	Thu, Feb 26, 2004	13.24	13.34	13.21	13.26
2145	NYSE	TVE	Wed, Feb 25, 2004	13.06	13.25	13.06	13.24
2144	NYSE	TVE	Tue, Feb 24, 2004	13.05	13.17	13.03	13.06
2143	NYSE	TVE	Mon, Feb 23, 2004	13.77	13.84	13.31	13.36
2142	NYSE	TVE	Fri, Feb 20, 2004	13.88	13.98	13.76	13.85
2141	NYSE	TVE	Thu, Feb 19, 2004	13.88	14.02	13.88	13.91
2140	NYSE	TVE	Wed, Feb 18, 2004	14.04	14.06	13.86	13.93
2139	NYSE	TVE	Tue, Feb 17, 2004	13.93	14.03	13.92	14.03
2138	NYSE	TVE	Fri, Feb 13, 2004	14.00	14.04	13.93	13.98
2137	NYSE	TVE	Thu, Feb 12, 2004	13.93	14.04	13.91	14.00
2136	NYSE	TVE	Wed, Feb 11, 2004	13.98	14.05	13.88	14.05
2135	NYSE	TVE	Tue, Feb 10, 2004	13.95	14.00	13.92	13.95
2134	NYSE	TVE	Mon, Feb 9, 2004	13.92	13.94	13.83	13.94
2133	NYSE	TVE	Fri, Feb 6, 2004	13.71	13.88	13.68	13.83
2132	NYSE	TVE	Thu, Feb 5, 2004	13.76	13.79	13.64	13.77
2131	NYSE	TVE	Wed, Feb 4, 2004	13.63	13.72	13.61	13.70
2130	NYSE	TVE	Tue, Feb 3, 2004	13.72	13.75	13.55	13.63
2129	NYSE	TVE	Mon, Feb 2, 2004	13.92	13.92	13.53	13.78
2128	NYSE	TVE	Fri, Jan 30, 2004	13.56	13.93	13.45	13.91
2127	NYSE	TVE	Thu, Jan 29, 2004	14.03	14.03	13.58	13.58
2126	NYSE	TVE	Wed, Jan 28, 2004	13.98	14.02	13.88	13.93
2125	NYSE	TVE	Tue, Jan 27, 2004	13.98	14.00	13.91	13.91
2124	NYSE	TVE	Mon, Jan 26, 2004	13.87	13.94	13.77	13.94
2123	NYSE	TVE	Fri, Jan 23, 2004	13.94	13.98	13.77	13.77
2122	NYSE	TVE	Thu, Jan 22, 2004	13.80	13.95	13.76	13.90
2121	NYSE	TVE	Wed, Jan 21, 2004	13.60	13.77	13.60	13.76
2120	NYSE	TVE	Tue, Jan 20, 2004	13.71	13.82	13.60	13.63
2119	NYSE	TVE	Fri, Jan 16, 2004	13.54	13.70	13.48	13.70
2118	NYSE	TVE	Thu, Jan 15, 2004	13.78	13.78	13.47	13.56
2117	NYSE	TVE	Wed, Jan 14, 2004	13.63	13.73	13.57	13.73
2116	NYSE	TVE	Tue, Jan 13, 2004	13.50	13.63	13.45	13.63
2115	NYSE	TVE	Mon, Jan 12, 2004	13.60	13.60	13.41	13.50
2114	NYSE	TVE	Fri, Jan 9, 2004	13.39	13.43	13.31	13.35
2113	NYSE	TVE	Thu, Jan 8, 2004	13.20	13.47	13.17	13.29
2112	NYSE	TVE	Wed, Jan 7, 2004	13.23	13.25	13.18	13.24
2111	NYSE	TVE	Tue, Jan 6, 2004	12.93	13.23	12.93	13.17
2110	NYSE	TVE	Mon, Jan 5, 2004	13.15	13.22	12.82	12.96
2109	NYSE	TVE	Fri, Jan 2, 2004	13.39	13.40	13.12	13.19
2108	NYSE	TVE	Wed, Dec 31, 2003	13.34	13.63	13.18	13.44
2107	NYSE	TVE	Tue, Dec 30, 2003	13.39	13.58	13.39	13.46
2106	NYSE	TVE	Mon, Dec 29, 2003	13.45	13.48	13.29	13.29
2105	NYSE	TVE	Fri, Dec 26, 2003	13.42	13.52	13.42	13.49
2104	NYSE	TVE	Wed, Dec 24, 2003	13.43	13.50	13.41	13.42
2103	NYSE	TVE	Tue, Dec 23, 2003	13.50	13.50	13.39	13.49
2102	NYSE	TVE	Mon, Dec 22, 2003	13.49	13.49	13.30	13.49
2101	NYSE	TVE	Fri, Dec 19, 2003	13.30	13.50	13.26	13.49
2100	NYSE	TVE	Thu, Dec 18, 2003	13.34	13.35	13.21	13.30
2099	NYSE	TVE	Wed, Dec 17, 2003	13.15	13.44	13.05	13.33
2098	NYSE	TVE	Tue, Dec 16, 2003	13.03	13.13	12.98	13.09
2097	NYSE	TVE	Mon, Dec 15, 2003	12.95	13.02	12.91	12.94
2096	NYSE	TVE	Fri, Dec 12, 2003	12.95	13.00	12.91	12.95
2095	NYSE	TVE	Thu, Dec 11, 2003	12.89	12.95	12.82	12.95
2094	NYSE	TVE	Wed, Dec 10, 2003	12.93	12.95	12.81	12.87
2093	NYSE	TVE	Tue, Dec 9, 2003	12.90	12.95	12.87	12.92
2092	NYSE	TVE	Mon, Dec 8, 2003	12.95	12.95	12.87	12.95
2091	NYSE	TVE	Fri, Dec 5, 2003	13.00	13.00	12.87	12.88
2090	NYSE	TVE	Thu, Dec 4, 2003	12.95	13.00	12.90	12.97
2089	NYSE	TVE	Wed, Dec 3, 2003	12.90	13.00	12.85	13.00
2088	NYSE	TVE	Tue, Dec 2, 2003	12.79	12.90	12.76	12.90
2087	NYSE	TVE	Mon, Dec 1, 2003	12.78	12.84	12.72	12.84
2086	NYSE	TVE	Fri, Nov 28, 2003	12.70	12.75	12.66	12.70
2085	NYSE	TVE	Wed, Nov 26, 2003	12.69	12.75	12.64	12.70
2084	NYSE	TVE	Tue, Nov 25, 2003	12.59	12.65	12.55	12.65
2083	NYSE	TVE	Mon, Nov 24, 2003	12.56	12.60	12.54	12.59
2082	NYSE	TVE	Fri, Nov 21, 2003	12.60	12.60	12.53	12.59
2081	NYSE	TVE	Thu, Nov 20, 2003	12.55	12.60	12.54	12.60
2080	NYSE	TVE	Wed, Nov 19, 2003	12.60	12.64	12.52	12.59
2079	NYSE	TVE	Tue, Nov 18, 2003	12.60	12.60	12.52	12.59
2078	NYSE	TVE	Mon, Nov 17, 2003	12.57	12.60	12.48	12.59
2077	NYSE	TVE	Fri, Nov 14, 2003	12.63	12.64	12.56	12.60
2076	NYSE	TVE	Thu, Nov 13, 2003	12.70	12.70	12.57	12.65
2075	NYSE	TVE	Wed, Nov 12, 2003	12.64	12.65	12.61	12.65
2074	NYSE	TVE	Tue, Nov 11, 2003	12.65	12.70	12.61	12.61
2073	NYSE	TVE	Mon, Nov 10, 2003	12.66	12.75	12.62	12.68
2072	NYSE	TVE	Fri, Nov 7, 2003	12.75	12.79	12.63	12.71
2071	NYSE	TVE	Thu, Nov 6, 2003	12.73	12.84	12.73	12.78
2070	NYSE	TVE	Wed, Nov 5, 2003	12.81	12.82	12.65	12.80
2069	NYSE	TVE	Tue, Nov 4, 2003	12.66	12.83	12.66	12.77
2068	NYSE	TVE	Mon, Nov 3, 2003	12.64	12.72	12.58	12.70
2067	NYSE	TVE	Fri, Oct 31, 2003	12.56	12.61	12.54	12.54
2066	NYSE	TVE	Thu, Oct 30, 2003	12.56	12.66	12.55	12.60
2065	NYSE	TVE	Wed, Oct 29, 2003	12.54	12.61	12.54	12.60
2064	NYSE	TVE	Tue, Oct 28, 2003	12.62	12.67	12.58	12.60
2063	NYSE	TVE	Mon, Oct 27, 2003	12.74	12.75	12.66	12.69
2062	NYSE	TVE	Fri, Oct 24, 2003	12.75	12.80	12.72	12.74
2061	NYSE	TVE	Thu, Oct 23, 2003	12.77	12.80	12.74	12.75
2060	NYSE	TVE	Wed, Oct 22, 2003	12.77	12.84	12.76	12.80
2059	NYSE	TVE	Tue, Oct 21, 2003	12.85	12.89	12.76	12.81
2058	NYSE	TVE	Mon, Oct 20, 2003	12.79	12.85	12.76	12.85
2057	NYSE	TVE	Fri, Oct 17, 2003	12.80	12.85	12.71	12.79
2056	NYSE	TVE	Thu, Oct 16, 2003	12.83	12.85	12.75	12.79
2055	NYSE	TVE	Wed, Oct 15, 2003	12.83	12.83	12.71	12.83
2054	NYSE	TVE	Tue, Oct 14, 2003	12.80	12.83	12.70	12.79
2053	NYSE	TVE	Mon, Oct 13, 2003	12.74	12.83	12.66	12.75
2052	NYSE	TVE	Fri, Oct 10, 2003	12.54	12.74	12.54	12.70
2051	NYSE	TVE	Thu, Oct 9, 2003	12.70	12.82	12.58	12.68
2050	NYSE	TVE	Wed, Oct 8, 2003	12.58	12.64	12.53	12.60
2049	NYSE	TVE	Tue, Oct 7, 2003	12.54	12.63	12.51	12.60
2048	NYSE	TVE	Mon, Oct 6, 2003	12.74	12.74	12.51	12.64
2047	NYSE	TVE	Fri, Oct 3, 2003	12.56	12.70	12.51	12.64
2046	NYSE	TVE	Thu, Oct 2, 2003	12.52	12.59	12.51	12.51
2045	NYSE	TVE	Wed, Oct 1, 2003	12.58	12.63	12.52	12.60
2044	NYSE	TVE	Tue, Sep 30, 2003	12.58	12.68	12.50	12.51
2043	NYSE	TVE	Mon, Sep 29, 2003	12.59	12.68	12.55	12.60
2042	NYSE	TVE	Fri, Sep 26, 2003	12.68	12.68	12.49	12.50
2041	NYSE	TVE	Thu, Sep 25, 2003	12.75	12.88	12.65	12.84
2040	NYSE	TVE	Wed, Sep 24, 2003	12.79	12.88	12.75	12.75
2039	NYSE	TVE	Tue, Sep 23, 2003	12.80	12.90	12.70	12.77
2038	NYSE	TVE	Mon, Sep 22, 2003	12.84	12.84	12.65	12.72
2037	NYSE	TVE	Fri, Sep 19, 2003	12.70	12.84	12.60	12.84
2036	NYSE	TVE	Thu, Sep 18, 2003	12.70	12.80	12.60	12.73
2035	NYSE	TVE	Wed, Sep 17, 2003	12.57	12.74	12.57	12.61
2034	NYSE	TVE	Tue, Sep 16, 2003	12.66	12.67	12.53	12.59
2033	NYSE	TVE	Mon, Sep 15, 2003	12.53	12.67	12.51	12.58
2032	NYSE	TVE	Fri, Sep 12, 2003	12.48	12.59	12.45	12.49
2031	NYSE	TVE	Thu, Sep 11, 2003	12.42	12.60	12.42	12.47
2030	NYSE	TVE	Wed, Sep 10, 2003	12.50	12.52	12.33	12.52
2029	NYSE	TVE	Tue, Sep 9, 2003	12.26	12.45	12.26	12.38
2028	NYSE	TVE	Mon, Sep 8, 2003	12.35	12.44	12.27	12.32
2027	NYSE	TVE	Fri, Sep 5, 2003	12.33	12.34	12.25	12.25
2026	NYSE	TVE	Thu, Sep 4, 2003	12.48	12.49	12.15	12.23
2025	NYSE	TVE	Wed, Sep 3, 2003	12.39	12.49	12.39	12.49
2024	NYSE	TVE	Tue, Sep 2, 2003	12.49	12.57	12.41	12.48
2023	NYSE	TVE	Fri, Aug 29, 2003	12.40	12.49	12.38	12.42
2022	NYSE	TVE	Thu, Aug 28, 2003	12.30	12.40	12.26	12.39
2021	NYSE	TVE	Wed, Aug 27, 2003	12.15	12.27	12.10	12.26
2020	NYSE	TVE	Tue, Aug 26, 2003	12.05	12.31	12.00	12.02
2019	NYSE	TVE	Mon, Aug 25, 2003	12.21	12.31	12.03	12.05
2018	NYSE	TVE	Fri, Aug 22, 2003	12.37	12.37	12.18	12.20
2017	NYSE	TVE	Thu, Aug 21, 2003	12.31	12.32	12.19	12.28
2016	NYSE	TVE	Wed, Aug 20, 2003	12.25	12.27	12.15	12.21
2015	NYSE	TVE	Tue, Aug 19, 2003	12.33	12.33	12.07	12.19
2014	NYSE	TVE	Mon, Aug 18, 2003	12.18	12.25	12.10	12.23
2013	NYSE	TVE	Fri, Aug 15, 2003	11.99	12.18	11.91	12.11
2012	NYSE	TVE	Thu, Aug 14, 2003	12.12	12.12	11.93	11.94
2011	NYSE	TVE	Wed, Aug 13, 2003	11.98	12.12	11.91	12.12
2010	NYSE	TVE	Tue, Aug 12, 2003	11.99	12.05	11.94	12.00
2009	NYSE	TVE	Mon, Aug 11, 2003	11.87	11.97	11.78	11.91
2008	NYSE	TVE	Fri, Aug 8, 2003	11.52	11.77	11.51	11.77
2007	NYSE	TVE	Thu, Aug 7, 2003	11.48	11.58	11.31	11.43
2006	NYSE	TVE	Wed, Aug 6, 2003	11.25	11.58	11.13	11.45
2005	NYSE	TVE	Tue, Aug 5, 2003	11.73	11.75	11.25	11.39
2004	NYSE	TVE	Mon, Aug 4, 2003	11.93	11.93	11.66	11.72
2003	NYSE	TVE	Fri, Aug 1, 2003	11.96	12.04	11.81	11.95
2002	NYSE	TVE	Thu, Jul 31, 2003	12.26	12.33	11.91	11.95
2001	NYSE	TVE	Wed, Jul 30, 2003	12.36	12.36	12.26	12.29
2000	NYSE	TVE	Tue, Jul 29, 2003	12.38	12.39	12.34	12.35
1999	NYSE	TVE	Mon, Jul 28, 2003	12.38	12.38	12.27	12.37
1998	NYSE	TVE	Fri, Jul 25, 2003	12.39	12.40	12.21	12.28
1997	NYSE	TVE	Thu, Jul 24, 2003	12.29	12.39	12.26	12.32
1996	NYSE	TVE	Wed, Jul 23, 2003	12.18	12.30	12.09	12.29
1995	NYSE	TVE	Tue, Jul 22, 2003	11.95	12.13	11.91	12.13
1994	NYSE	TVE	Mon, Jul 21, 2003	11.89	12.02	11.84	11.93
1993	NYSE	TVE	Fri, Jul 18, 2003	11.62	11.88	11.60	11.82
1992	NYSE	TVE	Thu, Jul 17, 2003	11.94	11.94	11.60	11.65
1991	NYSE	TVE	Wed, Jul 16, 2003	12.06	12.12	11.86	11.94
1990	NYSE	TVE	Tue, Jul 15, 2003	12.20	12.20	12.01	12.04
1989	NYSE	TVE	Mon, Jul 14, 2003	12.13	12.14	12.05	12.12
1988	NYSE	TVE	Fri, Jul 11, 2003	12.06	12.10	12.01	12.06
1987	NYSE	TVE	Thu, Jul 10, 2003	12.13	12.13	12.00	12.02
1986	NYSE	TVE	Wed, Jul 9, 2003	12.04	12.09	11.98	12.01
1985	NYSE	TVE	Tue, Jul 8, 2003	12.18	12.20	11.96	12.00
1984	NYSE	TVE	Mon, Jul 7, 2003	12.31	12.32	12.17	12.24
1983	NYSE	TVE	Thu, Jul 3, 2003	12.18	12.32	12.14	12.32
1982	NYSE	TVE	Wed, Jul 2, 2003	12.13	12.19	12.04	12.14
1981	NYSE	TVE	Tue, Jul 1, 2003	12.17	12.20	12.04	12.12
1980	NYSE	TVE	Mon, Jun 30, 2003	12.04	12.19	12.01	12.18
1979	NYSE	TVE	Fri, Jun 27, 2003	12.25	12.26	11.94	12.12
1978	NYSE	TVE	Thu, Jun 26, 2003	12.63	12.63	12.22	12.26
1977	NYSE	TVE	Wed, Jun 25, 2003	12.50	12.65	12.50	12.63
1976	NYSE	TVE	Tue, Jun 24, 2003	12.62	12.70	12.43	12.50
1975	NYSE	TVE	Mon, Jun 23, 2003	12.66	12.69	12.58	12.62
1974	NYSE	TVE	Fri, Jun 20, 2003	12.69	12.80	12.64	12.71
1973	NYSE	TVE	Thu, Jun 19, 2003	12.68	12.76	12.65	12.69
1972	NYSE	TVE	Wed, Jun 18, 2003	12.72	12.88	12.68	12.73
1971	NYSE	TVE	Tue, Jun 17, 2003	12.74	12.84	12.74	12.76
1970	NYSE	TVE	Mon, Jun 16, 2003	12.68	12.80	12.68	12.79
1969	NYSE	TVE	Fri, Jun 13, 2003	12.68	12.77	12.65	12.68
1968	NYSE	TVE	Thu, Jun 12, 2003	12.66	12.75	12.61	12.75
1967	NYSE	TVE	Wed, Jun 11, 2003	12.60	12.74	12.58	12.67
1966	NYSE	TVE	Tue, Jun 10, 2003	12.66	12.74	12.60	12.61
1965	NYSE	TVE	Mon, Jun 9, 2003	12.70	12.92	12.58	12.60
1964	NYSE	TVE	Fri, Jun 6, 2003	12.75	12.75	12.58	12.69
1963	NYSE	TVE	Thu, Jun 5, 2003	12.74	12.75	12.68	12.75
1962	NYSE	TVE	Wed, Jun 4, 2003	12.55	12.75	12.50	12.67
1961	NYSE	TVE	Tue, Jun 3, 2003	12.38	12.55	12.38	12.55
1960	NYSE	TVE	Mon, Jun 2, 2003	12.35	12.45	12.35	12.39
1959	NYSE	TVE	Fri, May 30, 2003	12.44	12.49	12.36	12.42
1958	NYSE	TVE	Thu, May 29, 2003	12.32	12.50	12.32	12.44
1957	NYSE	TVE	Wed, May 28, 2003	12.37	12.48	12.32	12.37
1956	NYSE	TVE	Tue, May 27, 2003	12.26	12.41	12.26	12.31
1955	NYSE	TVE	Fri, May 23, 2003	12.17	12.28	12.17	12.23
1954	NYSE	TVE	Thu, May 22, 2003	12.35	12.35	12.17	12.17
1953	NYSE	TVE	Wed, May 21, 2003	12.22	12.35	12.16	12.35
1952	NYSE	TVE	Tue, May 20, 2003	12.15	12.22	12.12	12.22
1951	NYSE	TVE	Mon, May 19, 2003	12.06	12.21	12.00	12.11
1950	NYSE	TVE	Fri, May 16, 2003	12.15	12.20	12.06	12.16
1949	NYSE	TVE	Thu, May 15, 2003	12.16	12.19	12.05	12.15
1948	NYSE	TVE	Wed, May 14, 2003	12.13	12.18	12.10	12.16
1947	NYSE	TVE	Tue, May 13, 2003	12.12	12.20	12.10	12.12
1946	NYSE	TVE	Mon, May 12, 2003	12.10	12.20	12.04	12.13
1945	NYSE	TVE	Fri, May 9, 2003	12.06	12.15	12.06	12.10
1944	NYSE	TVE	Thu, May 8, 2003	12.19	12.20	12.08	12.08
1943	NYSE	TVE	Wed, May 7, 2003	12.05	12.11	12.04	12.11
1942	NYSE	TVE	Tue, May 6, 2003	11.99	12.10	11.98	12.04
1941	NYSE	TVE	Mon, May 5, 2003	12.00	12.00	11.95	11.99
1940	NYSE	TVE	Fri, May 2, 2003	11.95	12.00	11.86	12.00
1939	NYSE	TVE	Thu, May 1, 2003	11.92	12.00	11.90	11.95
1938	NYSE	TVE	Wed, Apr 30, 2003	11.75	11.93	11.75	11.92
1937	NYSE	TVE	Tue, Apr 29, 2003	11.73	11.76	11.66	11.75
1936	NYSE	TVE	Mon, Apr 28, 2003	11.75	11.89	11.67	11.71
1935	NYSE	TVE	Fri, Apr 25, 2003	11.64	11.74	11.57	11.65
1934	NYSE	TVE	Thu, Apr 24, 2003	11.89	11.89	11.61	11.64
1933	NYSE	TVE	Wed, Apr 23, 2003	11.85	11.91	11.74	11.79
1932	NYSE	TVE	Tue, Apr 22, 2003	11.85	11.98	11.84	11.89
1931	NYSE	TVE	Mon, Apr 21, 2003	11.82	12.00	11.80	11.89
1930	NYSE	TVE	Thu, Apr 17, 2003	11.98	12.04	11.86	11.90
1929	NYSE	TVE	Wed, Apr 16, 2003	11.90	11.98	11.81	11.91
1928	NYSE	TVE	Tue, Apr 15, 2003	11.75	11.84	11.71	11.80
1927	NYSE	TVE	Mon, Apr 14, 2003	11.75	11.77	11.65	11.75
1926	NYSE	TVE	Fri, Apr 11, 2003	11.69	11.69	11.56	11.59
1925	NYSE	TVE	Thu, Apr 10, 2003	11.70	11.72	11.53	11.63
1924	NYSE	TVE	Wed, Apr 9, 2003	11.78	11.79	11.51	11.67
1923	NYSE	TVE	Tue, Apr 8, 2003	11.76	11.79	11.62	11.68
1922	NYSE	TVE	Mon, Apr 7, 2003	11.46	11.79	11.45	11.66
1921	NYSE	TVE	Fri, Apr 4, 2003	11.44	11.63	11.43	11.56
1920	NYSE	TVE	Thu, Apr 3, 2003	11.43	11.53	11.42	11.51
1919	NYSE	TVE	Wed, Apr 2, 2003	11.46	11.52	11.32	11.44
1918	NYSE	TVE	Tue, Apr 1, 2003	11.46	11.53	11.45	11.48
1917	NYSE	TVE	Mon, Mar 31, 2003	11.15	11.53	11.15	11.50
1916	NYSE	TVE	Fri, Mar 28, 2003	11.35	11.47	11.16	11.25
1915	NYSE	TVE	Thu, Mar 27, 2003	11.54	11.54	11.26	11.42
1914	NYSE	TVE	Wed, Mar 26, 2003	11.57	11.71	11.52	11.70
1913	NYSE	TVE	Tue, Mar 25, 2003	11.51	11.68	11.51	11.60
1912	NYSE	TVE	Mon, Mar 24, 2003	11.50	11.59	11.42	11.46
1911	NYSE	TVE	Fri, Mar 21, 2003	11.23	11.52	11.18	11.41
1910	NYSE	TVE	Thu, Mar 20, 2003	10.87	11.26	10.87	11.15
1909	NYSE	TVE	Wed, Mar 19, 2003	11.22	11.40	11.06	11.17
1908	NYSE	TVE	Tue, Mar 18, 2003	11.50	11.67	11.34	11.44
1907	NYSE	TVE	Mon, Mar 17, 2003	12.48	12.50	12.02	12.03
1906	NYSE	TVE	Fri, Mar 14, 2003	12.32	12.50	12.31	12.41
1905	NYSE	TVE	Thu, Mar 13, 2003	12.42	12.57	12.35	12.39
1904	NYSE	TVE	Wed, Mar 12, 2003	12.54	12.69	12.40	12.46
1903	NYSE	TVE	Tue, Mar 11, 2003	12.74	12.84	12.53	12.62
1902	NYSE	TVE	Mon, Mar 10, 2003	12.85	12.93	12.62	12.69
1901	NYSE	TVE	Fri, Mar 7, 2003	12.50	12.60	12.41	12.60
1900	NYSE	TVE	Thu, Mar 6, 2003	12.41	12.74	12.37	12.59
1899	NYSE	TVE	Wed, Mar 5, 2003	12.44	12.44	12.31	12.44
1898	NYSE	TVE	Tue, Mar 4, 2003	12.35	12.48	12.35	12.44
1897	NYSE	TVE	Mon, Mar 3, 2003	12.23	12.48	12.21	12.35
1896	NYSE	TVE	Fri, Feb 28, 2003	12.16	12.24	12.03	12.10
1895	NYSE	TVE	Thu, Feb 27, 2003	12.37	12.39	12.13	12.16
1894	NYSE	TVE	Wed, Feb 26, 2003	12.17	12.37	12.11	12.33
1893	NYSE	TVE	Tue, Feb 25, 2003	12.05	12.15	12.00	12.14
1892	NYSE	TVE	Mon, Feb 24, 2003	12.00	12.19	12.00	12.07
1891	NYSE	TVE	Fri, Feb 21, 2003	11.95	12.00	11.93	11.98
1890	NYSE	TVE	Thu, Feb 20, 2003	11.92	11.98	11.90	11.95
1889	NYSE	TVE	Wed, Feb 19, 2003	11.94	12.00	11.87	11.97
1888	NYSE	TVE	Tue, Feb 18, 2003	11.83	11.94	11.82	11.87
1887	NYSE	TVE	Fri, Feb 14, 2003	11.87	11.93	11.80	11.82
1886	NYSE	TVE	Thu, Feb 13, 2003	11.76	11.98	11.65	11.88
1885	NYSE	TVE	Wed, Feb 12, 2003	11.97	12.05	11.80	11.89
1884	NYSE	TVE	Tue, Feb 11, 2003	11.98	12.06	11.96	12.05
1883	NYSE	TVE	Mon, Feb 10, 2003	11.92	11.98	11.90	11.96
1882	NYSE	TVE	Fri, Feb 7, 2003	11.96	11.97	11.75	11.91
1881	NYSE	TVE	Thu, Feb 6, 2003	11.69	11.99	11.69	11.97
1880	NYSE	TVE	Wed, Feb 5, 2003	11.72	11.79	11.55	11.69
1879	NYSE	TVE	Tue, Feb 4, 2003	11.94	11.98	11.70	11.84
1878	NYSE	TVE	Mon, Feb 3, 2003	11.89	12.05	11.81	11.93
1877	NYSE	TVE	Fri, Jan 31, 2003	12.00	12.08	11.75	11.79
1876	NYSE	TVE	Thu, Jan 30, 2003	11.94	12.00	11.69	12.00
1875	NYSE	TVE	Wed, Jan 29, 2003	11.75	11.95	11.61	11.91
1874	NYSE	TVE	Tue, Jan 28, 2003	11.38	11.66	11.37	11.65
1873	NYSE	TVE	Mon, Jan 27, 2003	11.64	11.64	11.28	11.32
1872	NYSE	TVE	Fri, Jan 24, 2003	11.74	11.84	11.50	11.58
1871	NYSE	TVE	Thu, Jan 23, 2003	11.79	11.89	11.67	11.79
1870	NYSE	TVE	Wed, Jan 22, 2003	11.94	11.95	11.75	11.78
1869	NYSE	TVE	Tue, Jan 21, 2003	11.94	12.05	11.79	11.84
1868	NYSE	TVE	Fri, Jan 17, 2003	11.97	12.12	11.89	11.94
1867	NYSE	TVE	Thu, Jan 16, 2003	11.96	12.14	11.88	11.97
1866	NYSE	TVE	Wed, Jan 15, 2003	11.98	12.10	11.86	12.00
1865	NYSE	TVE	Tue, Jan 14, 2003	11.74	11.88	11.70	11.87
1864	NYSE	TVE	Mon, Jan 13, 2003	11.66	11.72	11.61	11.72
1863	NYSE	TVE	Fri, Jan 10, 2003	11.67	11.71	11.58	11.60
1862	NYSE	TVE	Thu, Jan 9, 2003	11.65	11.71	11.53	11.57
1861	NYSE	TVE	Wed, Jan 8, 2003	11.57	11.71	11.55	11.55
1860	NYSE	TVE	Tue, Jan 7, 2003	11.65	11.68	11.59	11.63
1859	NYSE	TVE	Mon, Jan 6, 2003	11.57	11.70	11.49	11.59
1858	NYSE	TVE	Fri, Jan 3, 2003	11.48	11.58	11.41	11.57
1857	NYSE	TVE	Thu, Jan 2, 2003	11.56	11.61	11.32	11.58
1856	NYSE	TVE	Tue, Dec 31, 2002	11.45	11.61	11.28	11.56
1855	NYSE	TVE	Mon, Dec 30, 2002	11.64	11.70	11.46	11.46
1854	NYSE	TVE	Fri, Dec 27, 2002	11.63	11.82	11.60	11.82
1853	NYSE	TVE	Thu, Dec 26, 2002	11.74	11.79	11.66	11.79
1852	NYSE	TVE	Tue, Dec 24, 2002	11.63	11.78	11.60	11.61
1851	NYSE	TVE	Mon, Dec 23, 2002	11.78	11.85	11.59	11.64
1850	NYSE	TVE	Fri, Dec 20, 2002	11.50	11.75	11.50	11.75
1849	NYSE	TVE	Thu, Dec 19, 2002	11.40	11.64	11.40	11.62
1848	NYSE	TVE	Wed, Dec 18, 2002	11.59	11.64	11.43	11.48
1847	NYSE	TVE	Tue, Dec 17, 2002	11.33	11.58	11.32	11.53
1846	NYSE	TVE	Mon, Dec 16, 2002	11.36	11.49	11.36	11.38
1845	NYSE	TVE	Fri, Dec 13, 2002	11.32	11.47	11.26	11.36
1844	NYSE	TVE	Thu, Dec 12, 2002	11.33	11.49	11.30	11.31
1843	NYSE	TVE	Wed, Dec 11, 2002	11.35	11.50	11.25	11.25
1842	NYSE	TVE	Tue, Dec 10, 2002	11.30	11.48	11.25	11.40
1841	NYSE	TVE	Mon, Dec 9, 2002	11.34	11.40	11.12	11.29
1840	NYSE	TVE	Fri, Dec 6, 2002	11.37	11.42	11.25	11.25
1839	NYSE	TVE	Thu, Dec 5, 2002	11.34	11.49	11.32	11.38
1838	NYSE	TVE	Wed, Dec 4, 2002	11.24	11.37	11.24	11.37
1837	NYSE	TVE	Tue, Dec 3, 2002	11.29	11.34	11.22	11.31
1836	NYSE	TVE	Mon, Dec 2, 2002	11.20	11.28	11.11	11.27
1835	NYSE	TVE	Fri, Nov 29, 2002	11.25	11.28	11.17	11.19
1834	NYSE	TVE	Wed, Nov 27, 2002	11.20	11.30	11.08	11.27
1833	NYSE	TVE	Tue, Nov 26, 2002	11.01	11.10	11.01	11.08
1832	NYSE	TVE	Mon, Nov 25, 2002	11.28	11.28	11.06	11.10
1831	NYSE	TVE	Fri, Nov 22, 2002	11.03	11.20	11.01	11.20
1830	NYSE	TVE	Thu, Nov 21, 2002	11.01	11.12	11.00	11.03
1829	NYSE	TVE	Wed, Nov 20, 2002	10.99	11.01	10.94	10.99
1828	NYSE	TVE	Tue, Nov 19, 2002	10.90	11.00	10.84	10.99
1827	NYSE	TVE	Mon, Nov 18, 2002	11.01	11.01	10.91	10.99
1826	NYSE	TVE	Fri, Nov 15, 2002	10.99	11.02	10.90	10.94
1825	NYSE	TVE	Thu, Nov 14, 2002	10.94	11.01	10.91	11.01
1824	NYSE	TVE	Wed, Nov 13, 2002	10.97	11.02	10.81	10.91
1823	NYSE	TVE	Tue, Nov 12, 2002	11.00	11.04	10.91	11.02
1822	NYSE	TVE	Mon, Nov 11, 2002	11.01	11.02	10.90	11.02
1821	NYSE	TVE	Fri, Nov 8, 2002	10.98	10.99	10.83	10.91
1820	NYSE	TVE	Thu, Nov 7, 2002	10.86	10.98	10.86	10.95
1819	NYSE	TVE	Wed, Nov 6, 2002	10.98	10.99	10.87	10.97
1818	NYSE	TVE	Tue, Nov 5, 2002	10.87	11.00	10.87	10.88
1817	NYSE	TVE	Mon, Nov 4, 2002	10.84	10.99	10.84	10.94
1816	NYSE	TVE	Fri, Nov 1, 2002	10.95	11.00	10.82	10.89
1815	NYSE	TVE	Thu, Oct 31, 2002	10.96	11.08	10.91	11.00
1814	NYSE	TVE	Wed, Oct 30, 2002	10.85	10.99	10.80	10.98
1813	NYSE	TVE	Tue, Oct 29, 2002	10.96	10.99	10.76	10.96
1812	NYSE	TVE	Mon, Oct 28, 2002	10.80	10.99	10.80	10.86
1811	NYSE	TVE	Fri, Oct 25, 2002	10.70	10.97	10.70	10.90
1810	NYSE	TVE	Thu, Oct 24, 2002	10.86	10.96	10.72	10.80
1809	NYSE	TVE	Wed, Oct 23, 2002	10.72	10.94	10.70	10.89
1808	NYSE	TVE	Tue, Oct 22, 2002	11.02	11.05	10.86	10.89
1807	NYSE	TVE	Mon, Oct 21, 2002	10.70	11.10	10.70	11.02
1806	NYSE	TVE	Fri, Oct 18, 2002	10.95	11.00	10.75	10.87
1805	NYSE	TVE	Thu, Oct 17, 2002	10.85	10.95	10.71	10.93
1804	NYSE	TVE	Wed, Oct 16, 2002	10.48	10.97	10.46	10.71
1803	NYSE	TVE	Tue, Oct 15, 2002	10.54	10.64	10.45	10.58
1802	NYSE	TVE	Mon, Oct 14, 2002	10.39	10.44	10.34	10.44
1801	NYSE	TVE	Fri, Oct 11, 2002	10.18	10.30	10.12	10.30
1800	NYSE	TVE	Thu, Oct 10, 2002	10.06	10.37	10.01	10.08
1799	NYSE	TVE	Wed, Oct 9, 2002	10.39	10.40	10.09	10.09
1798	NYSE	TVE	Tue, Oct 8, 2002	10.27	10.40	10.21	10.30
1797	NYSE	TVE	Mon, Oct 7, 2002	10.46	10.50	10.26	10.33
1796	NYSE	TVE	Fri, Oct 4, 2002	10.67	10.67	10.51	10.55
1795	NYSE	TVE	Thu, Oct 3, 2002	10.53	10.63	10.51	10.55
1794	NYSE	TVE	Wed, Oct 2, 2002	10.49	10.54	10.46	10.48
1793	NYSE	TVE	Tue, Oct 1, 2002	10.44	10.53	10.36	10.45
1792	NYSE	TVE	Mon, Sep 30, 2002	10.87	10.87	10.26	10.52
1791	NYSE	TVE	Fri, Sep 27, 2002	11.00	11.00	10.71	10.83
1790	NYSE	TVE	Thu, Sep 26, 2002	10.92	11.13	10.82	10.95
1789	NYSE	TVE	Wed, Sep 25, 2002	10.94	11.18	10.84	11.07
1788	NYSE	TVE	Tue, Sep 24, 2002	10.81	10.89	10.59	10.83
1787	NYSE	TVE	Mon, Sep 23, 2002	10.96	10.98	10.81	10.81
1786	NYSE	TVE	Fri, Sep 20, 2002	11.14	11.14	10.92	11.06
1785	NYSE	TVE	Thu, Sep 19, 2002	11.14	11.28	11.05	11.17
1784	NYSE	TVE	Wed, Sep 18, 2002	11.22	11.30	11.13	11.23
1783	NYSE	TVE	Tue, Sep 17, 2002	11.21	11.39	11.18	11.21
1782	NYSE	TVE	Mon, Sep 16, 2002	11.21	11.33	11.13	11.29
1781	NYSE	TVE	Fri, Sep 13, 2002	11.28	11.28	11.14	11.26
1780	NYSE	TVE	Thu, Sep 12, 2002	11.23	11.24	11.10	11.21
1779	NYSE	TVE	Wed, Sep 11, 2002	11.24	11.25	11.08	11.25
1778	NYSE	TVE	Tue, Sep 10, 2002	11.22	11.26	11.10	11.15
1777	NYSE	TVE	Mon, Sep 9, 2002	11.40	11.40	11.09	11.12
1776	NYSE	TVE	Fri, Sep 6, 2002	11.19	11.30	11.08	11.28
1775	NYSE	TVE	Thu, Sep 5, 2002	11.07	11.17	11.05	11.11
1774	NYSE	TVE	Wed, Sep 4, 2002	11.00	11.18	11.00	11.17
1773	NYSE	TVE	Tue, Sep 3, 2002	11.00	11.12	10.93	10.93
1772	NYSE	TVE	Fri, Aug 30, 2002	11.08	11.08	10.90	11.00
1771	NYSE	TVE	Thu, Aug 29, 2002	11.09	11.10	10.83	11.03
1770	NYSE	TVE	Wed, Aug 28, 2002	10.96	11.10	10.85	11.00
1769	NYSE	TVE	Tue, Aug 27, 2002	10.91	11.09	10.81	11.09
1768	NYSE	TVE	Mon, Aug 26, 2002	11.10	11.11	10.97	11.06
1767	NYSE	TVE	Fri, Aug 23, 2002	11.00	11.09	10.96	11.09
1766	NYSE	TVE	Thu, Aug 22, 2002	10.98	11.00	10.90	11.00
1765	NYSE	TVE	Wed, Aug 21, 2002	10.44	10.81	10.44	10.79
1764	NYSE	TVE	Tue, Aug 20, 2002	10.44	10.50	10.40	10.49
1763	NYSE	TVE	Mon, Aug 19, 2002	10.46	10.48	10.36	10.39
1762	NYSE	TVE	Fri, Aug 16, 2002	10.45	10.60	10.43	10.51
1761	NYSE	TVE	Thu, Aug 15, 2002	10.47	10.60	10.41	10.42
1760	NYSE	TVE	Wed, Aug 14, 2002	10.40	10.57	10.40	10.52
1759	NYSE	TVE	Tue, Aug 13, 2002	10.61	10.75	10.50	10.62
1758	NYSE	TVE	Mon, Aug 12, 2002	10.71	10.79	10.53	10.65
1757	NYSE	TVE	Fri, Aug 9, 2002	10.60	10.72	10.57	10.71
1756	NYSE	TVE	Thu, Aug 8, 2002	10.47	10.69	10.47	10.64
1755	NYSE	TVE	Wed, Aug 7, 2002	10.35	10.44	10.21	10.32
1754	NYSE	TVE	Tue, Aug 6, 2002	10.26	10.46	10.26	10.35
1753	NYSE	TVE	Mon, Aug 5, 2002	10.55	10.65	10.26	10.31
1752	NYSE	TVE	Fri, Aug 2, 2002	10.45	10.72	10.44	10.55
1751	NYSE	TVE	Thu, Aug 1, 2002	10.40	10.49	10.35	10.46
1750	NYSE	TVE	Wed, Jul 31, 2002	10.30	10.51	10.30	10.49
1749	NYSE	TVE	Tue, Jul 30, 2002	10.50	10.53	10.31	10.41
1748	NYSE	TVE	Mon, Jul 29, 2002	10.18	10.54	10.10	10.54
1747	NYSE	TVE	Fri, Jul 26, 2002	10.12	10.25	10.01	10.13
1746	NYSE	TVE	Thu, Jul 25, 2002	9.80	10.30	9.76	10.22
1745	NYSE	TVE	Wed, Jul 24, 2002	10.00	10.19	9.61	9.85
1744	NYSE	TVE	Tue, Jul 23, 2002	10.84	10.84	10.30	10.31
1743	NYSE	TVE	Mon, Jul 22, 2002	10.94	11.08	10.72	10.84
1742	NYSE	TVE	Fri, Jul 19, 2002	10.91	11.12	10.88	11.09
1741	NYSE	TVE	Thu, Jul 18, 2002	10.92	11.11	10.85	11.01
1740	NYSE	TVE	Wed, Jul 17, 2002	10.82	11.15	10.82	10.96
1739	NYSE	TVE	Tue, Jul 16, 2002	10.67	10.95	10.54	10.92
1738	NYSE	TVE	Mon, Jul 15, 2002	11.06	11.06	10.76	10.79
1737	NYSE	TVE	Fri, Jul 12, 2002	10.74	10.92	10.57	10.84
1736	NYSE	TVE	Thu, Jul 11, 2002	10.53	10.76	10.50	10.59
1735	NYSE	TVE	Wed, Jul 10, 2002	10.90	10.94	10.60	10.68
1734	NYSE	TVE	Tue, Jul 9, 2002	10.81	10.85	10.62	10.73
1733	NYSE	TVE	Mon, Jul 8, 2002	10.60	10.79	10.55	10.71
1732	NYSE	TVE	Fri, Jul 5, 2002	10.49	10.66	10.45	10.60
1731	NYSE	TVE	Wed, Jul 3, 2002	10.51	10.64	10.22	10.49
1730	NYSE	TVE	Tue, Jul 2, 2002	10.86	10.97	10.50	10.55
1729	NYSE	TVE	Mon, Jul 1, 2002	10.89	10.98	10.82	10.90
1728	NYSE	TVE	Fri, Jun 28, 2002	10.82	10.89	10.75	10.84
1727	NYSE	TVE	Thu, Jun 27, 2002	10.83	10.90	10.70	10.81
1726	NYSE	TVE	Wed, Jun 26, 2002	10.80	10.99	10.39	10.83
1725	NYSE	TVE	Tue, Jun 25, 2002	10.82	11.23	10.76	11.20
1724	NYSE	TVE	Mon, Jun 24, 2002	10.43	10.82	10.25	10.81
1723	NYSE	TVE	Fri, Jun 21, 2002	11.26	11.35	10.25	10.61
1722	NYSE	TVE	Thu, Jun 20, 2002	11.62	11.64	11.30	11.31
1721	NYSE	TVE	Wed, Jun 19, 2002	11.57	11.70	11.57	11.70
1720	NYSE	TVE	Tue, Jun 18, 2002	11.51	11.70	11.45	11.69
1719	NYSE	TVE	Mon, Jun 17, 2002	11.94	11.94	11.36	11.38
1718	NYSE	TVE	Fri, Jun 14, 2002	11.85	11.94	11.66	11.94
1717	NYSE	TVE	Thu, Jun 13, 2002	12.06	12.10	11.81	11.95
1716	NYSE	TVE	Wed, Jun 12, 2002	12.14	12.15	12.06	12.13
1715	NYSE	TVE	Tue, Jun 11, 2002	12.20	12.26	12.13	12.14
1714	NYSE	TVE	Mon, Jun 10, 2002	12.19	12.28	12.12	12.19
1713	NYSE	TVE	Fri, Jun 7, 2002	12.20	12.25	12.11	12.25
1712	NYSE	TVE	Thu, Jun 6, 2002	12.21	12.24	12.20	12.24
1711	NYSE	TVE	Wed, Jun 5, 2002	12.28	12.34	12.21	12.25
1710	NYSE	TVE	Tue, Jun 4, 2002	12.32	12.35	12.19	12.25
1709	NYSE	TVE	Mon, Jun 3, 2002	12.32	12.44	12.31	12.32
1708	NYSE	TVE	Fri, May 31, 2002	12.34	12.45	12.30	12.38
1707	NYSE	TVE	Thu, May 30, 2002	12.27	12.34	12.25	12.33
1706	NYSE	TVE	Wed, May 29, 2002	12.34	12.34	12.24	12.29
1705	NYSE	TVE	Tue, May 28, 2002	12.34	12.34	12.24	12.29
1704	NYSE	TVE	Fri, May 24, 2002	12.24	12.32	12.24	12.32
1703	NYSE	TVE	Thu, May 23, 2002	12.35	12.37	12.20	12.35
1702	NYSE	TVE	Wed, May 22, 2002	12.30	12.44	12.17	12.41
1701	NYSE	TVE	Tue, May 21, 2002	12.16	12.39	12.16	12.34
1700	NYSE	TVE	Mon, May 20, 2002	12.17	12.33	12.16	12.32
1699	NYSE	TVE	Fri, May 17, 2002	12.05	12.25	12.05	12.16
1698	NYSE	TVE	Thu, May 16, 2002	12.19	12.19	11.98	12.09
1697	NYSE	TVE	Wed, May 15, 2002	11.94	12.10	11.94	12.10
1696	NYSE	TVE	Tue, May 14, 2002	12.05	12.15	11.98	12.08
1695	NYSE	TVE	Mon, May 13, 2002	11.97	12.09	11.93	12.06
1694	NYSE	TVE	Fri, May 10, 2002	12.05	12.05	11.94	12.00
1693	NYSE	TVE	Thu, May 9, 2002	12.05	12.08	11.94	11.95
1692	NYSE	TVE	Wed, May 8, 2002	12.12	12.12	12.03	12.08
1691	NYSE	TVE	Tue, May 7, 2002	12.20	12.24	12.02	12.06
1690	NYSE	TVE	Mon, May 6, 2002	12.11	12.20	12.10	12.11
1689	NYSE	TVE	Fri, May 3, 2002	12.24	12.24	12.10	12.17
1688	NYSE	TVE	Thu, May 2, 2002	12.20	12.25	12.20	12.20
1687	NYSE	TVE	Wed, May 1, 2002	12.13	12.24	12.10	12.20
1686	NYSE	TVE	Tue, Apr 30, 2002	12.10	12.18	12.00	12.10
1685	NYSE	TVE	Mon, Apr 29, 2002	12.00	12.09	12.00	12.08
1684	NYSE	TVE	Fri, Apr 26, 2002	11.93	11.99	11.84	11.96
1683	NYSE	TVE	Thu, Apr 25, 2002	11.98	12.00	11.86	11.93
1682	NYSE	TVE	Wed, Apr 24, 2002	11.93	11.93	11.83	11.85
1681	NYSE	TVE	Tue, Apr 23, 2002	11.91	11.98	11.82	11.93
1680	NYSE	TVE	Mon, Apr 22, 2002	11.92	12.09	11.90	11.93
1679	NYSE	TVE	Fri, Apr 19, 2002	12.03	12.20	11.96	12.04
1678	NYSE	TVE	Thu, Apr 18, 2002	11.97	12.09	11.93	12.08
1677	NYSE	TVE	Wed, Apr 17, 2002	11.99	12.00	11.91	11.97
1676	NYSE	TVE	Tue, Apr 16, 2002	11.92	12.04	11.86	11.96
1675	NYSE	TVE	Mon, Apr 15, 2002	12.00	12.00	11.87	11.92
1674	NYSE	TVE	Fri, Apr 12, 2002	11.97	12.00	11.86	12.00
1673	NYSE	TVE	Thu, Apr 11, 2002	11.78	11.93	11.78	11.90
1672	NYSE	TVE	Wed, Apr 10, 2002	11.64	11.78	11.62	11.78
1671	NYSE	TVE	Tue, Apr 9, 2002	11.68	11.70	11.63	11.68
1670	NYSE	TVE	Mon, Apr 8, 2002	11.67	11.70	11.62	11.68
1669	NYSE	TVE	Fri, Apr 5, 2002	11.68	11.68	11.63	11.65
1668	NYSE	TVE	Thu, Apr 4, 2002	11.75	11.76	11.62	11.68
1667	NYSE	TVE	Wed, Apr 3, 2002	11.78	11.83	11.62	11.70
1666	NYSE	TVE	Tue, Apr 2, 2002	11.95	11.95	11.70	11.76
1665	NYSE	TVE	Mon, Apr 1, 2002	11.75	11.95	11.67	11.95
1664	NYSE	TVE	Thu, Mar 28, 2002	11.93	12.02	11.67	11.75
1663	NYSE	TVE	Wed, Mar 27, 2002	11.75	11.94	11.70	11.77
1662	NYSE	TVE	Tue, Mar 26, 2002	11.97	11.99	11.72	11.72
1661	NYSE	TVE	Mon, Mar 25, 2002	12.09	12.17	11.93	12.09
1660	NYSE	TVE	Fri, Mar 22, 2002	11.94	12.06	11.90	12.06
1659	NYSE	TVE	Thu, Mar 21, 2002	11.91	11.95	11.90	11.90
1658	NYSE	TVE	Wed, Mar 20, 2002	12.03	12.05	11.86	12.01
1657	NYSE	TVE	Tue, Mar 19, 2002	11.93	11.98	11.84	11.94
1656	NYSE	TVE	Mon, Mar 18, 2002	11.98	11.99	11.81	11.86
1655	NYSE	TVE	Fri, Mar 15, 2002	11.90	11.95	11.81	11.81
1654	NYSE	TVE	Thu, Mar 14, 2002	12.00	12.02	11.82	12.01
1653	NYSE	TVE	Wed, Mar 13, 2002	12.04	12.04	11.82	11.82
1652	NYSE	TVE	Tue, Mar 12, 2002	11.98	11.98	11.81	11.98
1651	NYSE	TVE	Mon, Mar 11, 2002	12.01	12.04	11.72	11.76
1650	NYSE	TVE	Fri, Mar 8, 2002	12.04	12.04	11.84	11.87
1649	NYSE	TVE	Thu, Mar 7, 2002	12.05	12.15	11.84	11.87
1648	NYSE	TVE	Wed, Mar 6, 2002	11.89	11.98	11.84	11.95
1647	NYSE	TVE	Tue, Mar 5, 2002	11.90	11.90	11.82	11.85
1646	NYSE	TVE	Mon, Mar 4, 2002	11.90	12.00	11.83	11.86
1645	NYSE	TVE	Fri, Mar 1, 2002	11.79	11.87	11.65	11.87
1644	NYSE	TVE	Thu, Feb 28, 2002	11.84	11.87	11.60	11.70
1643	NYSE	TVE	Wed, Feb 27, 2002	11.70	11.70	11.59	11.64
1642	NYSE	TVE	Tue, Feb 26, 2002	11.67	11.92	11.64	11.67
1641	NYSE	TVE	Mon, Feb 25, 2002	11.67	11.80	11.58	11.67
1640	NYSE	TVE	Fri, Feb 22, 2002	11.66	11.68	11.51	11.64
1639	NYSE	TVE	Thu, Feb 21, 2002	11.67	11.67	11.61	11.62
1638	NYSE	TVE	Wed, Feb 20, 2002	11.65	11.66	11.48	11.65
1637	NYSE	TVE	Tue, Feb 19, 2002	11.69	11.69	11.46	11.46
1636	NYSE	TVE	Fri, Feb 15, 2002	11.56	11.70	11.41	11.60
1635	NYSE	TVE	Thu, Feb 14, 2002	11.55	11.56	11.40	11.40
1634	NYSE	TVE	Wed, Feb 13, 2002	11.46	11.55	11.40	11.46
1633	NYSE	TVE	Tue, Feb 12, 2002	11.39	11.49	11.26	11.39
1632	NYSE	TVE	Mon, Feb 11, 2002	11.25	11.40	11.25	11.38
1631	NYSE	TVE	Fri, Feb 8, 2002	11.28	11.43	11.13	11.26
1630	NYSE	TVE	Thu, Feb 7, 2002	11.15	11.25	11.08	11.24
1629	NYSE	TVE	Wed, Feb 6, 2002	11.21	11.28	11.16	11.22
1628	NYSE	TVE	Tue, Feb 5, 2002	11.20	11.40	11.18	11.20
1627	NYSE	TVE	Mon, Feb 4, 2002	11.50	11.55	11.30	11.30
1626	NYSE	TVE	Fri, Feb 1, 2002	11.40	11.50	11.35	11.48
1625	NYSE	TVE	Thu, Jan 31, 2002	11.40	11.40	11.30	11.40
1624	NYSE	TVE	Wed, Jan 30, 2002	11.49	11.49	11.30	11.30
1623	NYSE	TVE	Tue, Jan 29, 2002	11.34	11.49	11.34	11.39
1622	NYSE	TVE	Mon, Jan 28, 2002	11.50	11.54	11.31	11.35
1621	NYSE	TVE	Fri, Jan 25, 2002	11.48	11.54	11.31	11.50
1620	NYSE	TVE	Thu, Jan 24, 2002	11.45	11.56	11.30	11.33
1619	NYSE	TVE	Wed, Jan 23, 2002	11.48	11.53	11.31	11.45
1618	NYSE	TVE	Tue, Jan 22, 2002	11.30	11.47	11.26	11.40
1617	NYSE	TVE	Fri, Jan 18, 2002	11.27	11.33	11.26	11.31
1616	NYSE	TVE	Thu, Jan 17, 2002	11.22	11.29	11.16	11.29
1615	NYSE	TVE	Wed, Jan 16, 2002	11.22	11.26	11.10	11.20
1614	NYSE	TVE	Tue, Jan 15, 2002	11.17	11.20	11.10	11.20
1613	NYSE	TVE	Mon, Jan 14, 2002	11.11	11.19	11.05	11.10
1612	NYSE	TVE	Fri, Jan 11, 2002	11.19	11.19	11.05	11.09
1611	NYSE	TVE	Thu, Jan 10, 2002	11.14	11.18	11.01	11.13
1610	NYSE	TVE	Wed, Jan 9, 2002	11.08	11.24	11.01	11.04
1609	NYSE	TVE	Tue, Jan 8, 2002	10.96	11.08	10.96	11.08
1608	NYSE	TVE	Mon, Jan 7, 2002	11.07	11.08	10.92	10.95
1607	NYSE	TVE	Fri, Jan 4, 2002	10.62	11.20	10.62	11.00
1606	NYSE	TVE	Thu, Jan 3, 2002	10.75	10.93	10.72	10.84
1605	NYSE	TVE	Wed, Jan 2, 2002	10.69	10.81	10.62	10.80
1604	NYSE	TVE	Mon, Dec 31, 2001	10.61	10.66	10.57	10.66
1603	NYSE	TVE	Fri, Dec 28, 2001	10.63	10.75	10.52	10.61
1602	NYSE	TVE	Thu, Dec 27, 2001	10.51	10.77	10.51	10.65
1601	NYSE	TVE	Wed, Dec 26, 2001	10.99	11.00	10.90	10.90
1600	NYSE	TVE	Mon, Dec 24, 2001	10.90	10.98	10.82	10.89
1599	NYSE	TVE	Fri, Dec 21, 2001	10.75	10.86	10.75	10.84
1598	NYSE	TVE	Thu, Dec 20, 2001	10.80	10.95	10.76	10.76
1597	NYSE	TVE	Wed, Dec 19, 2001	10.87	10.92	10.76	10.80
1596	NYSE	TVE	Tue, Dec 18, 2001	10.98	10.98	10.82	10.92
1595	NYSE	TVE	Mon, Dec 17, 2001	10.84	10.98	10.84	10.89
1594	NYSE	TVE	Fri, Dec 14, 2001	10.98	11.00	10.85	10.93
1593	NYSE	TVE	Thu, Dec 13, 2001	11.03	11.06	10.84	10.94
1592	NYSE	TVE	Wed, Dec 12, 2001	10.82	11.08	10.82	11.02
1591	NYSE	TVE	Tue, Dec 11, 2001	10.72	10.92	10.67	10.92
1590	NYSE	TVE	Mon, Dec 10, 2001	10.66	10.76	10.62	10.62
1589	NYSE	TVE	Fri, Dec 7, 2001	10.67	10.76	10.64	10.67
1588	NYSE	TVE	Thu, Dec 6, 2001	10.86	10.89	10.67	10.77
1587	NYSE	TVE	Wed, Dec 5, 2001	10.90	10.94	10.77	10.86
1586	NYSE	TVE	Tue, Dec 4, 2001	10.84	10.85	10.77	10.85
1585	NYSE	TVE	Mon, Dec 3, 2001	10.80	10.83	10.63	10.79
1584	NYSE	TVE	Fri, Nov 30, 2001	10.78	10.94	10.78	10.85
1583	NYSE	TVE	Thu, Nov 29, 2001	10.91	10.94	10.78	10.88
1582	NYSE	TVE	Wed, Nov 28, 2001	10.98	10.98	10.77	10.83
1581	NYSE	TVE	Tue, Nov 27, 2001	10.66	10.80	10.66	10.79
1580	NYSE	TVE	Mon, Nov 26, 2001	10.63	10.78	10.63	10.66
1579	NYSE	TVE	Fri, Nov 23, 2001	10.62	10.70	10.62	10.68
1578	NYSE	TVE	Wed, Nov 21, 2001	10.69	10.69	10.57	10.69
1577	NYSE	TVE	Tue, Nov 20, 2001	10.76	10.76	10.52	10.66
1576	NYSE	TVE	Mon, Nov 19, 2001	10.70	10.79	10.62	10.76
1575	NYSE	TVE	Fri, Nov 16, 2001	10.64	10.65	10.52	10.65
1574	NYSE	TVE	Thu, Nov 15, 2001	10.64	10.65	10.56	10.58
1573	NYSE	TVE	Wed, Nov 14, 2001	10.64	10.65	10.57	10.61
1572	NYSE	TVE	Tue, Nov 13, 2001	10.52	10.64	10.48	10.64
1571	NYSE	TVE	Mon, Nov 12, 2001	10.56	10.60	10.46	10.47
1570	NYSE	TVE	Fri, Nov 9, 2001	10.43	10.64	10.36	10.49
1569	NYSE	TVE	Thu, Nov 8, 2001	10.77	10.77	10.33	10.53
1568	NYSE	TVE	Wed, Nov 7, 2001	10.66	10.78	10.37	10.77
1567	NYSE	TVE	Tue, Nov 6, 2001	10.34	10.51	10.32	10.51
1566	NYSE	TVE	Mon, Nov 5, 2001	10.26	10.36	10.15	10.25
1565	NYSE	TVE	Fri, Nov 2, 2001	10.26	10.36	10.23	10.29
1564	NYSE	TVE	Thu, Nov 1, 2001	10.30	10.38	10.25	10.30
1563	NYSE	TVE	Wed, Oct 31, 2001	10.30	10.43	10.13	10.31
1562	NYSE	TVE	Tue, Oct 30, 2001	10.50	10.50	10.08	10.19
1561	NYSE	TVE	Mon, Oct 29, 2001	10.62	10.77	10.57	10.57
1560	NYSE	TVE	Fri, Oct 26, 2001	10.62	10.70	10.57	10.68
1559	NYSE	TVE	Thu, Oct 25, 2001	10.60	10.68	10.55	10.61
1558	NYSE	TVE	Wed, Oct 24, 2001	10.72	10.73	10.54	10.61
1557	NYSE	TVE	Tue, Oct 23, 2001	10.76	10.76	10.60	10.62
1556	NYSE	TVE	Mon, Oct 22, 2001	10.64	10.76	10.60	10.66
1555	NYSE	TVE	Fri, Oct 19, 2001	10.55	10.69	10.41	10.69
1554	NYSE	TVE	Thu, Oct 18, 2001	10.41	10.70	10.35	10.65
1553	NYSE	TVE	Wed, Oct 17, 2001	10.60	10.75	10.46	10.50
1552	NYSE	TVE	Tue, Oct 16, 2001	10.36	10.60	10.36	10.59
1551	NYSE	TVE	Mon, Oct 15, 2001	10.59	10.60	10.40	10.49
1550	NYSE	TVE	Fri, Oct 12, 2001	10.40	10.44	10.31	10.37
1549	NYSE	TVE	Thu, Oct 11, 2001	10.27	10.40	10.25	10.40
1548	NYSE	TVE	Wed, Oct 10, 2001	10.20	10.29	10.11	10.16
1547	NYSE	TVE	Tue, Oct 9, 2001	10.12	10.12	10.04	10.04
1546	NYSE	TVE	Mon, Oct 8, 2001	10.07	10.08	10.02	10.02
1545	NYSE	TVE	Fri, Oct 5, 2001	10.19	10.19	10.09	10.10
1544	NYSE	TVE	Thu, Oct 4, 2001	10.18	10.19	10.02	10.13
1543	NYSE	TVE	Wed, Oct 3, 2001	10.19	10.19	10.01	10.06
1542	NYSE	TVE	Tue, Oct 2, 2001	10.06	10.18	10.01	10.13
1541	NYSE	TVE	Mon, Oct 1, 2001	10.02	10.12	10.01	10.05
1540	NYSE	TVE	Fri, Sep 28, 2001	9.98	10.12	9.98	10.07
1539	NYSE	TVE	Thu, Sep 27, 2001	10.02	10.27	9.98	10.03
1538	NYSE	TVE	Wed, Sep 26, 2001	10.34	10.34	9.96	10.11
1537	NYSE	TVE	Tue, Sep 25, 2001	10.37	10.55	10.14	10.49
1536	NYSE	TVE	Mon, Sep 24, 2001	9.88	10.48	9.88	10.23
1535	NYSE	TVE	Fri, Sep 21, 2001	9.46	9.94	9.26	9.72
1534	NYSE	TVE	Thu, Sep 20, 2001	9.20	9.85	9.20	9.60
1533	NYSE	TVE	Wed, Sep 19, 2001	10.55	10.55	9.81	10.01
1532	NYSE	TVE	Tue, Sep 18, 2001	10.43	10.72	10.43	10.54
1531	NYSE	TVE	Mon, Sep 17, 2001	10.70	10.75	10.36	10.43
1530	NYSE	TVE	Mon, Sep 10, 2001	10.83	10.89	10.76	10.79
1529	NYSE	TVE	Fri, Sep 7, 2001	10.92	10.97	10.77	10.82
1528	NYSE	TVE	Thu, Sep 6, 2001	10.95	10.98	10.92	10.94
1527	NYSE	TVE	Wed, Sep 5, 2001	10.95	10.99	10.95	10.98
1526	NYSE	TVE	Tue, Sep 4, 2001	10.98	10.99	10.92	10.95
1525	NYSE	TVE	Fri, Aug 31, 2001	10.93	10.98	10.83	10.93
1524	NYSE	TVE	Thu, Aug 30, 2001	10.94	10.95	10.90	10.91
1523	NYSE	TVE	Wed, Aug 29, 2001	10.92	10.98	10.90	10.90
1522	NYSE	TVE	Tue, Aug 28, 2001	10.95	10.98	10.85	10.91
1521	NYSE	TVE	Mon, Aug 27, 2001	10.90	10.95	10.87	10.94
1520	NYSE	TVE	Fri, Aug 24, 2001	10.92	10.95	10.86	10.95
1519	NYSE	TVE	Thu, Aug 23, 2001	10.94	10.94	10.81	10.87
1518	NYSE	TVE	Wed, Aug 22, 2001	10.93	10.93	10.81	10.82
1517	NYSE	TVE	Tue, Aug 21, 2001	10.93	10.95	10.85	10.86
1516	NYSE	TVE	Mon, Aug 20, 2001	10.85	10.95	10.85	10.89
1515	NYSE	TVE	Fri, Aug 17, 2001	10.92	10.98	10.83	10.85
1514	NYSE	TVE	Thu, Aug 16, 2001	10.90	10.90	10.80	10.87
1513	NYSE	TVE	Wed, Aug 15, 2001	10.87	10.90	10.76	10.88
1512	NYSE	TVE	Tue, Aug 14, 2001	10.85	10.85	10.70	10.85
1511	NYSE	TVE	Mon, Aug 13, 2001	10.76	10.89	10.76	10.80
1510	NYSE	TVE	Fri, Aug 10, 2001	10.62	10.86	10.62	10.85
1509	NYSE	TVE	Thu, Aug 9, 2001	10.69	10.87	10.65	10.72
1508	NYSE	TVE	Wed, Aug 8, 2001	10.74	10.83	10.70	10.74
1507	NYSE	TVE	Tue, Aug 7, 2001	10.67	10.75	10.65	10.74
1506	NYSE	TVE	Mon, Aug 6, 2001	10.60	10.68	10.56	10.68
1505	NYSE	TVE	Fri, Aug 3, 2001	10.50	10.70	10.49	10.56
1504	NYSE	TVE	Thu, Aug 2, 2001	10.44	10.60	10.42	10.53
1503	NYSE	TVE	Wed, Aug 1, 2001	10.49	10.70	10.41	10.43
1502	NYSE	TVE	Tue, Jul 31, 2001	10.34	10.44	10.34	10.41
1501	NYSE	TVE	Mon, Jul 30, 2001	10.27	10.35	10.27	10.35
1500	NYSE	TVE	Fri, Jul 27, 2001	10.49	10.49	10.36	10.39
1499	NYSE	TVE	Thu, Jul 26, 2001	10.39	10.59	10.36	10.41
1498	NYSE	TVE	Wed, Jul 25, 2001	10.35	10.50	10.35	10.36
1497	NYSE	TVE	Tue, Jul 24, 2001	10.63	10.63	10.36	10.36
1496	NYSE	TVE	Mon, Jul 23, 2001	10.51	10.63	10.42	10.53
1495	NYSE	TVE	Fri, Jul 20, 2001	10.50	10.57	10.40	10.54
1494	NYSE	TVE	Thu, Jul 19, 2001	10.46	10.49	10.41	10.49
1493	NYSE	TVE	Wed, Jul 18, 2001	10.38	10.53	10.38	10.45
1492	NYSE	TVE	Tue, Jul 17, 2001	10.13	10.45	10.13	10.43
1491	NYSE	TVE	Mon, Jul 16, 2001	10.03	10.23	10.03	10.16
1490	NYSE	TVE	Fri, Jul 13, 2001	9.80	10.15	9.80	10.04
1489	NYSE	TVE	Thu, Jul 12, 2001	9.91	9.91	9.63	9.70
1488	NYSE	TVE	Wed, Jul 11, 2001	10.70	10.78	10.11	10.12
1487	NYSE	TVE	Tue, Jul 10, 2001	10.90	10.91	10.70	10.70
1486	NYSE	TVE	Mon, Jul 9, 2001	11.01	11.03	10.80	10.82
1485	NYSE	TVE	Fri, Jul 6, 2001	11.03	11.06	10.99	10.99
1484	NYSE	TVE	Thu, Jul 5, 2001	11.04	11.05	11.01	11.03
1483	NYSE	TVE	Tue, Jul 3, 2001	11.05	11.05	10.99	11.03
1482	NYSE	TVE	Mon, Jul 2, 2001	11.03	11.06	11.00	11.03
1481	NYSE	TVE	Fri, Jun 29, 2001	11.07	11.07	10.95	10.98
1480	NYSE	TVE	Thu, Jun 28, 2001	11.00	11.07	10.97	11.02
1479	NYSE	TVE	Wed, Jun 27, 2001	10.97	11.10	10.97	11.00
1478	NYSE	TVE	Tue, Jun 26, 2001	11.13	11.24	11.07	11.18
1477	NYSE	TVE	Mon, Jun 25, 2001	11.08	11.15	11.00	11.13
1476	NYSE	TVE	Fri, Jun 22, 2001	11.04	11.07	10.96	11.07
1475	NYSE	TVE	Thu, Jun 21, 2001	11.01	11.08	10.81	11.00
1474	NYSE	TVE	Wed, Jun 20, 2001	11.02	11.07	11.02	11.04
1473	NYSE	TVE	Tue, Jun 19, 2001	10.86	11.04	10.86	11.02
1472	NYSE	TVE	Mon, Jun 18, 2001	10.95	11.07	10.80	10.91
1471	NYSE	TVE	Fri, Jun 15, 2001	11.05	11.10	10.90	10.95
1470	NYSE	TVE	Thu, Jun 14, 2001	11.04	11.12	11.01	11.09
1469	NYSE	TVE	Wed, Jun 13, 2001	11.05	11.12	11.02	11.08
1468	NYSE	TVE	Tue, Jun 12, 2001	10.94	11.08	10.92	11.03
1467	NYSE	TVE	Mon, Jun 11, 2001	10.99	11.00	10.91	11.00
1466	NYSE	TVE	Fri, Jun 8, 2001	10.87	10.99	10.82	10.99
1465	NYSE	TVE	Thu, Jun 7, 2001	10.80	10.93	10.80	10.87
1464	NYSE	TVE	Wed, Jun 6, 2001	10.75	10.95	10.72	10.87
1463	NYSE	TVE	Tue, Jun 5, 2001	10.80	10.80	10.74	10.75
1462	NYSE	TVE	Mon, Jun 4, 2001	10.85	10.85	10.75	10.80
1461	NYSE	TVE	Fri, Jun 1, 2001	10.86	10.86	10.81	10.84
1460	NYSE	TVE	Thu, May 31, 2001	10.87	10.92	10.83	10.86
1459	NYSE	TVE	Wed, May 30, 2001	10.93	10.95	10.85	10.89
1458	NYSE	TVE	Tue, May 29, 2001	10.85	10.95	10.85	10.92
1457	NYSE	TVE	Fri, May 25, 2001	10.83	10.90	10.79	10.90
1456	NYSE	TVE	Thu, May 24, 2001	10.85	10.90	10.71	10.87
1455	NYSE	TVE	Wed, May 23, 2001	10.80	10.90	10.71	10.90
1454	NYSE	TVE	Tue, May 22, 2001	10.74	10.79	10.62	10.78
1453	NYSE	TVE	Mon, May 21, 2001	10.65	10.78	10.56	10.69
1452	NYSE	TVE	Fri, May 18, 2001	10.57	10.70	10.55	10.68
1451	NYSE	TVE	Thu, May 17, 2001	10.57	10.62	10.55	10.60
1450	NYSE	TVE	Wed, May 16, 2001	10.56	10.60	10.50	10.56
1449	NYSE	TVE	Tue, May 15, 2001	10.52	10.56	10.50	10.54
1448	NYSE	TVE	Mon, May 14, 2001	10.60	10.60	10.50	10.56
1447	NYSE	TVE	Fri, May 11, 2001	10.48	10.90	10.42	10.58
1446	NYSE	TVE	Thu, May 10, 2001	10.47	10.48	10.37	10.46
1445	NYSE	TVE	Wed, May 9, 2001	10.43	10.50	10.37	10.40
1444	NYSE	TVE	Tue, May 8, 2001	10.45	10.49	10.41	10.43
1443	NYSE	TVE	Mon, May 7, 2001	10.32	10.44	10.32	10.42
1442	NYSE	TVE	Fri, May 4, 2001	10.32	10.47	10.32	10.40
1441	NYSE	TVE	Thu, May 3, 2001	10.35	10.40	10.20	10.26
1440	NYSE	TVE	Wed, May 2, 2001	10.25	10.35	10.20	10.31
1439	NYSE	TVE	Tue, May 1, 2001	10.20	10.24	10.11	10.24
1438	NYSE	TVE	Mon, Apr 30, 2001	10.08	10.20	10.07	10.15
1437	NYSE	TVE	Fri, Apr 27, 2001	10.14	10.16	10.08	10.14
1436	NYSE	TVE	Thu, Apr 26, 2001	10.10	10.18	10.10	10.14
1435	NYSE	TVE	Wed, Apr 25, 2001	10.19	10.22	10.10	10.10
1434	NYSE	TVE	Tue, Apr 24, 2001	10.19	10.24	10.02	10.10
1433	NYSE	TVE	Mon, Apr 23, 2001	10.31	10.34	10.18	10.18
1432	NYSE	TVE	Fri, Apr 20, 2001	10.40	10.40	10.25	10.29
1431	NYSE	TVE	Thu, Apr 19, 2001	10.43	10.45	10.38	10.38
1430	NYSE	TVE	Wed, Apr 18, 2001	10.46	10.50	10.38	10.43
1429	NYSE	TVE	Tue, Apr 17, 2001	10.42	10.50	10.34	10.43
1428	NYSE	TVE	Mon, Apr 16, 2001	10.55	10.57	10.38	10.47
1427	NYSE	TVE	Thu, Apr 12, 2001	10.37	10.45	10.25	10.45
1426	NYSE	TVE	Wed, Apr 11, 2001	10.39	10.39	10.22	10.30
1425	NYSE	TVE	Tue, Apr 10, 2001	10.40	10.50	10.25	10.38
1424	NYSE	TVE	Mon, Apr 9, 2001	10.40	10.45	10.15	10.25
1423	NYSE	TVE	Fri, Apr 6, 2001	10.27	10.35	10.11	10.35
1422	NYSE	TVE	Thu, Apr 5, 2001	10.35	10.36	10.15	10.30
1421	NYSE	TVE	Wed, Apr 4, 2001	10.30	10.39	10.20	10.30
1420	NYSE	TVE	Tue, Apr 3, 2001	10.53	10.53	10.30	10.35
1419	NYSE	TVE	Mon, Apr 2, 2001	10.48	10.50	10.40	10.50
1418	NYSE	TVE	Fri, Mar 30, 2001	10.50	10.53	10.40	10.45
1417	NYSE	TVE	Thu, Mar 29, 2001	10.44	10.47	10.40	10.42
1416	NYSE	TVE	Wed, Mar 28, 2001	10.45	10.50	10.35	10.44
1415	NYSE	TVE	Tue, Mar 27, 2001	10.43	10.60	10.40	10.55
1414	NYSE	TVE	Mon, Mar 26, 2001	10.40	10.47	10.37	10.42
1413	NYSE	TVE	Fri, Mar 23, 2001	10.50	10.50	10.33	10.39
1412	NYSE	TVE	Thu, Mar 22, 2001	10.69	10.69	10.44	10.55
1411	NYSE	TVE	Wed, Mar 21, 2001	10.69	10.74	10.62	10.66
1410	NYSE	TVE	Tue, Mar 20, 2001	10.74	10.74	10.61	10.62
1409	NYSE	TVE	Mon, Mar 19, 2001	10.75	10.80	10.74	10.74
1408	NYSE	TVE	Fri, Mar 16, 2001	10.80	10.81	10.75	10.79
1407	NYSE	TVE	Thu, Mar 15, 2001	10.80	10.83	10.74	10.75
1406	NYSE	TVE	Wed, Mar 14, 2001	10.79	10.80	10.74	10.80
1405	NYSE	TVE	Tue, Mar 13, 2001	10.83	10.86	10.75	10.84
1404	NYSE	TVE	Mon, Mar 12, 2001	10.90	10.94	10.79	10.80
1403	NYSE	TVE	Fri, Mar 9, 2001	10.79	10.89	10.76	10.83
1402	NYSE	TVE	Thu, Mar 8, 2001	10.76	10.79	10.76	10.78
1401	NYSE	TVE	Wed, Mar 7, 2001	10.74	10.77	10.70	10.77
1400	NYSE	TVE	Tue, Mar 6, 2001	10.65	10.75	10.64	10.73
1399	NYSE	TVE	Mon, Mar 5, 2001	10.73	10.73	10.57	10.60
1398	NYSE	TVE	Fri, Mar 2, 2001	10.73	10.74	10.63	10.69
1397	NYSE	TVE	Thu, Mar 1, 2001	10.52	10.80	10.51	10.72
1396	NYSE	TVE	Wed, Feb 28, 2001	10.44	10.65	10.43	10.60
1395	NYSE	TVE	Tue, Feb 27, 2001	10.35	10.49	10.31	10.42
1394	NYSE	TVE	Mon, Feb 26, 2001	10.34	10.54	10.23	10.54
1393	NYSE	TVE	Fri, Feb 23, 2001	10.26	10.35	10.10	10.16
1392	NYSE	TVE	Thu, Feb 22, 2001	10.42	10.45	10.20	10.25
1391	NYSE	TVE	Wed, Feb 21, 2001	10.65	10.69	10.39	10.45
1390	NYSE	TVE	Tue, Feb 20, 2001	10.77	10.79	10.65	10.66
1389	NYSE	TVE	Fri, Feb 16, 2001	10.79	10.79	10.70	10.77
1388	NYSE	TVE	Thu, Feb 15, 2001	10.73	10.75	10.69	10.75
1387	NYSE	TVE	Wed, Feb 14, 2001	10.75	10.75	10.70	10.74
1386	NYSE	TVE	Tue, Feb 13, 2001	10.79	10.80	10.72	10.75
1385	NYSE	TVE	Mon, Feb 12, 2001	10.76	10.89	10.70	10.75
1384	NYSE	TVE	Fri, Feb 9, 2001	10.69	10.79	10.68	10.77
1383	NYSE	TVE	Thu, Feb 8, 2001	10.70	10.80	10.70	10.72
1382	NYSE	TVE	Wed, Feb 7, 2001	10.75	10.78	10.69	10.75
1381	NYSE	TVE	Tue, Feb 6, 2001	10.75	10.80	10.68	10.76
1380	NYSE	TVE	Mon, Feb 5, 2001	10.82	10.83	10.70	10.72
1379	NYSE	TVE	Fri, Feb 2, 2001	10.84	10.85	10.78	10.83
1378	NYSE	TVE	Thu, Feb 1, 2001	10.75	10.84	10.71	10.84
1377	NYSE	TVE	Wed, Jan 31, 2001	10.69	10.77	10.69	10.75
1376	NYSE	TVE	Tue, Jan 30, 2001	10.74	10.79	10.68	10.71
1375	NYSE	TVE	Mon, Jan 29, 2001	10.75	10.75	10.69	10.74
1374	NYSE	TVE	Fri, Jan 26, 2001	10.44	10.75	10.44	10.75
1373	NYSE	TVE	Thu, Jan 25, 2001	10.56	10.56	10.50	10.53
1372	NYSE	TVE	Wed, Jan 24, 2001	10.56	10.63	10.44	10.56
1371	NYSE	TVE	Tue, Jan 23, 2001	10.63	10.63	10.53	10.56
1370	NYSE	TVE	Mon, Jan 22, 2001	10.50	10.59	10.50	10.56
1369	NYSE	TVE	Fri, Jan 19, 2001	10.50	10.56	10.50	10.56
1368	NYSE	TVE	Thu, Jan 18, 2001	10.50	10.63	10.44	10.56
1367	NYSE	TVE	Wed, Jan 17, 2001	10.50	10.63	10.44	10.56
1366	NYSE	TVE	Tue, Jan 16, 2001	10.50	10.56	10.38	10.50
1365	NYSE	TVE	Fri, Jan 12, 2001	10.50	10.50	10.31	10.50
1364	NYSE	TVE	Thu, Jan 11, 2001	10.44	10.44	10.31	10.38
1363	NYSE	TVE	Wed, Jan 10, 2001	10.38	10.50	10.38	10.44
1362	NYSE	TVE	Tue, Jan 9, 2001	10.19	10.31	10.13	10.31
1361	NYSE	TVE	Mon, Jan 8, 2001	10.00	10.19	10.00	10.13
1360	NYSE	TVE	Fri, Jan 5, 2001	10.13	10.19	10.00	10.00
1359	NYSE	TVE	Thu, Jan 4, 2001	9.88	10.19	9.88	10.06
1358	NYSE	TVE	Wed, Jan 3, 2001	9.75	9.88	9.69	9.88
1357	NYSE	TVE	Tue, Jan 2, 2001	9.56	9.75	9.56	9.63
1356	NYSE	TVE	Fri, Dec 29, 2000	9.69	9.69	9.50	9.69
1355	NYSE	TVE	Thu, Dec 28, 2000	9.63	9.81	9.56	9.69
1354	NYSE	TVE	Wed, Dec 27, 2000	9.69	9.81	9.69	9.75
1353	NYSE	TVE	Tue, Dec 26, 2000	10.00	10.13	9.94	10.06
1352	NYSE	TVE	Fri, Dec 22, 2000	9.81	10.00	9.81	9.94
1351	NYSE	TVE	Thu, Dec 21, 2000	9.94	9.94	9.81	9.81
1350	NYSE	TVE	Wed, Dec 20, 2000	9.94	10.00	9.81	9.81
1349	NYSE	TVE	Tue, Dec 19, 2000	9.94	10.13	9.94	10.00
1348	NYSE	TVE	Mon, Dec 18, 2000	10.00	10.00	9.88	10.00
1347	NYSE	TVE	Fri, Dec 15, 2000	9.94	10.00	9.81	9.94
1346	NYSE	TVE	Thu, Dec 14, 2000	9.81	10.00	9.81	9.94
1345	NYSE	TVE	Wed, Dec 13, 2000	9.81	10.00	9.81	10.00
1344	NYSE	TVE	Tue, Dec 12, 2000	9.94	9.94	9.81	9.81
1343	NYSE	TVE	Mon, Dec 11, 2000	9.81	10.00	9.75	10.00
1342	NYSE	TVE	Fri, Dec 8, 2000	9.63	9.94	9.63	9.81
1341	NYSE	TVE	Thu, Dec 7, 2000	9.81	9.81	9.63	9.63
1340	NYSE	TVE	Wed, Dec 6, 2000	9.50	9.88	9.50	9.81
1339	NYSE	TVE	Tue, Dec 5, 2000	9.44	9.56	9.38	9.50
1338	NYSE	TVE	Mon, Dec 4, 2000	9.50	9.50	9.38	9.44
1337	NYSE	TVE	Fri, Dec 1, 2000	9.50	9.56	9.41	9.50
1336	NYSE	TVE	Thu, Nov 30, 2000	9.50	9.56	9.38	9.38
1335	NYSE	TVE	Wed, Nov 29, 2000	9.56	9.63	9.50	9.56
1334	NYSE	TVE	Tue, Nov 28, 2000	9.81	9.81	9.50	9.63
1333	NYSE	TVE	Mon, Nov 27, 2000	9.75	9.88	9.63	9.75
1332	NYSE	TVE	Fri, Nov 24, 2000	9.75	9.75	9.63	9.75
1331	NYSE	TVE	Wed, Nov 22, 2000	9.81	9.81	9.50	9.75
1330	NYSE	TVE	Tue, Nov 21, 2000	9.94	10.00	9.75	9.75
1329	NYSE	TVE	Mon, Nov 20, 2000	9.94	10.00	9.81	9.88
1328	NYSE	TVE	Fri, Nov 17, 2000	9.94	10.00	9.81	9.88
1327	NYSE	TVE	Thu, Nov 16, 2000	9.88	10.00	9.88	9.88
1326	NYSE	TVE	Wed, Nov 15, 2000	9.69	10.06	9.69	9.91
1325	NYSE	TVE	Tue, Nov 14, 2000	9.69	9.81	9.63	9.81
1324	NYSE	TVE	Mon, Nov 13, 2000	9.50	9.69	9.50	9.69
1323	NYSE	TVE	Fri, Nov 10, 2000	9.56	9.63	9.50	9.50
1322	NYSE	TVE	Thu, Nov 9, 2000	9.56	9.56	9.44	9.44
1321	NYSE	TVE	Wed, Nov 8, 2000	9.63	9.66	9.50	9.50
1320	NYSE	TVE	Tue, Nov 7, 2000	9.69	9.75	9.63	9.69
1319	NYSE	TVE	Mon, Nov 6, 2000	9.69	9.81	9.69	9.81
1318	NYSE	TVE	Fri, Nov 3, 2000	9.69	9.88	9.69	9.81
1317	NYSE	TVE	Thu, Nov 2, 2000	9.69	9.75	9.63	9.63
1316	NYSE	TVE	Wed, Nov 1, 2000	9.69	9.75	9.63	9.63
1315	NYSE	TVE	Tue, Oct 31, 2000	9.63	9.69	9.56	9.69
1314	NYSE	TVE	Mon, Oct 30, 2000	9.63	9.63	9.56	9.56
1313	NYSE	TVE	Fri, Oct 27, 2000	9.63	9.69	9.50	9.56
1312	NYSE	TVE	Thu, Oct 26, 2000	9.69	9.81	9.38	9.50
1311	NYSE	TVE	Wed, Oct 25, 2000	9.88	9.88	9.63	9.63
1310	NYSE	TVE	Tue, Oct 24, 2000	9.94	9.94	9.81	9.81
1309	NYSE	TVE	Mon, Oct 23, 2000	9.75	10.00	9.75	9.88
1308	NYSE	TVE	Fri, Oct 20, 2000	9.88	9.88	9.75	9.81
1307	NYSE	TVE	Thu, Oct 19, 2000	9.75	9.94	9.75	9.88
1306	NYSE	TVE	Wed, Oct 18, 2000	9.81	9.88	9.69	9.75
1305	NYSE	TVE	Tue, Oct 17, 2000	10.13	10.13	9.75	9.94
1304	NYSE	TVE	Mon, Oct 16, 2000	9.94	10.06	9.94	10.06
1303	NYSE	TVE	Fri, Oct 13, 2000	9.88	9.88	9.75	9.88
1302	NYSE	TVE	Thu, Oct 12, 2000	9.88	9.94	9.69	9.75
1301	NYSE	TVE	Wed, Oct 11, 2000	10.13	10.19	9.81	9.88
1300	NYSE	TVE	Tue, Oct 10, 2000	10.19	10.25	10.13	10.13
1299	NYSE	TVE	Mon, Oct 9, 2000	10.25	10.31	10.13	10.13
1298	NYSE	TVE	Fri, Oct 6, 2000	10.25	10.38	10.19	10.25
1297	NYSE	TVE	Thu, Oct 5, 2000	10.31	10.38	10.25	10.31
1296	NYSE	TVE	Wed, Oct 4, 2000	10.25	10.31	10.25	10.25
1295	NYSE	TVE	Tue, Oct 3, 2000	10.25	10.31	10.19	10.25
1294	NYSE	TVE	Mon, Oct 2, 2000	10.13	10.25	10.13	10.19
1293	NYSE	TVE	Fri, Sep 29, 2000	10.25	10.31	10.13	10.13
1292	NYSE	TVE	Thu, Sep 28, 2000	10.19	10.25	10.13	10.25
1291	NYSE	TVE	Wed, Sep 27, 2000	10.25	10.38	10.13	10.13
1290	NYSE	TVE	Tue, Sep 26, 2000	10.50	10.56	10.44	10.56
1289	NYSE	TVE	Mon, Sep 25, 2000	10.38	10.56	10.38	10.56
1288	NYSE	TVE	Fri, Sep 22, 2000	10.44	10.50	10.31	10.38
1287	NYSE	TVE	Thu, Sep 21, 2000	10.50	10.56	10.44	10.50
1286	NYSE	TVE	Wed, Sep 20, 2000	10.56	10.69	10.56	10.56
1285	NYSE	TVE	Tue, Sep 19, 2000	10.63	10.69	10.56	10.63
1284	NYSE	TVE	Mon, Sep 18, 2000	10.75	10.75	10.63	10.63
1283	NYSE	TVE	Fri, Sep 15, 2000	10.69	10.81	10.69	10.69
1282	NYSE	TVE	Thu, Sep 14, 2000	10.81	10.81	10.69	10.69
1281	NYSE	TVE	Wed, Sep 13, 2000	10.81	10.81	10.69	10.75
1280	NYSE	TVE	Tue, Sep 12, 2000	10.75	10.88	10.75	10.75
1279	NYSE	TVE	Mon, Sep 11, 2000	10.81	10.88	10.75	10.81
1278	NYSE	TVE	Fri, Sep 8, 2000	10.75	10.81	10.69	10.81
1277	NYSE	TVE	Thu, Sep 7, 2000	10.81	10.81	10.69	10.75
1276	NYSE	TVE	Wed, Sep 6, 2000	10.75	10.81	10.69	10.75
1275	NYSE	TVE	Tue, Sep 5, 2000	10.75	10.75	10.69	10.75
1274	NYSE	TVE	Fri, Sep 1, 2000	10.69	10.75	10.69	10.75
1273	NYSE	TVE	Thu, Aug 31, 2000	10.69	10.69	10.63	10.63
1272	NYSE	TVE	Wed, Aug 30, 2000	10.75	10.75	10.63	10.63
1271	NYSE	TVE	Tue, Aug 29, 2000	10.75	10.75	10.69	10.69
1270	NYSE	TVE	Mon, Aug 28, 2000	10.63	10.75	10.63	10.63
1269	NYSE	TVE	Fri, Aug 25, 2000	10.69	10.75	10.63	10.63
1268	NYSE	TVE	Thu, Aug 24, 2000	10.63	10.75	10.63	10.63
1267	NYSE	TVE	Wed, Aug 23, 2000	10.63	10.75	10.63	10.63
1266	NYSE	TVE	Tue, Aug 22, 2000	10.69	10.75	10.63	10.63
1265	NYSE	TVE	Mon, Aug 21, 2000	10.75	10.75	10.63	10.63
1264	NYSE	TVE	Fri, Aug 18, 2000	10.69	10.75	10.63	10.69
1263	NYSE	TVE	Thu, Aug 17, 2000	10.63	10.75	10.63	10.63
1262	NYSE	TVE	Wed, Aug 16, 2000	10.63	10.75	10.63	10.69
1261	NYSE	TVE	Tue, Aug 15, 2000	10.69	10.69	10.56	10.56
1260	NYSE	TVE	Mon, Aug 14, 2000	10.63	10.69	10.56	10.69
1259	NYSE	TVE	Fri, Aug 11, 2000	10.56	10.63	10.44	10.63
1258	NYSE	TVE	Thu, Aug 10, 2000	10.44	10.56	10.44	10.44
1257	NYSE	TVE	Wed, Aug 9, 2000	10.38	10.50	10.38	10.44
1256	NYSE	TVE	Tue, Aug 8, 2000	10.31	10.44	10.25	10.38
1255	NYSE	TVE	Mon, Aug 7, 2000	10.31	10.44	10.25	10.25
1254	NYSE	TVE	Fri, Aug 4, 2000	10.38	10.44	10.31	10.31
1253	NYSE	TVE	Thu, Aug 3, 2000	10.38	10.38	10.25	10.38
1252	NYSE	TVE	Wed, Aug 2, 2000	10.38	10.38	10.31	10.38
1251	NYSE	TVE	Tue, Aug 1, 2000	10.31	10.44	10.31	10.38
1250	NYSE	TVE	Mon, Jul 31, 2000	10.19	10.44	10.13	10.44
1249	NYSE	TVE	Fri, Jul 28, 2000	10.25	10.25	10.13	10.19
1248	NYSE	TVE	Thu, Jul 27, 2000	10.31	10.38	10.13	10.19
1247	NYSE	TVE	Wed, Jul 26, 2000	10.38	10.38	10.19	10.31
1246	NYSE	TVE	Tue, Jul 25, 2000	10.44	10.50	10.31	10.38
1245	NYSE	TVE	Mon, Jul 24, 2000	10.69	10.69	10.44	10.50
1244	NYSE	TVE	Fri, Jul 21, 2000	10.69	10.69	10.56	10.63
1243	NYSE	TVE	Thu, Jul 20, 2000	10.69	10.69	10.50	10.63
1242	NYSE	TVE	Wed, Jul 19, 2000	10.69	10.75	10.63	10.69
1241	NYSE	TVE	Tue, Jul 18, 2000	10.69	10.75	10.63	10.69
1240	NYSE	TVE	Mon, Jul 17, 2000	10.63	10.75	10.63	10.69
1239	NYSE	TVE	Fri, Jul 14, 2000	10.44	10.63	10.44	10.56
1238	NYSE	TVE	Thu, Jul 13, 2000	10.38	10.50	10.38	10.38
1237	NYSE	TVE	Wed, Jul 12, 2000	10.50	10.50	10.31	10.50
1236	NYSE	TVE	Tue, Jul 11, 2000	10.38	10.44	10.31	10.44
1235	NYSE	TVE	Mon, Jul 10, 2000	10.25	10.44	10.25	10.38
1234	NYSE	TVE	Fri, Jul 7, 2000	10.06	10.31	10.00	10.31
1233	NYSE	TVE	Thu, Jul 6, 2000	10.13	10.13	10.00	10.00
1232	NYSE	TVE	Wed, Jul 5, 2000	10.06	10.13	10.00	10.13
1231	NYSE	TVE	Mon, Jul 3, 2000	10.06	10.13	10.00	10.13
1230	NYSE	TVE	Fri, Jun 30, 2000	9.94	10.13	9.94	10.00
1229	NYSE	TVE	Thu, Jun 29, 2000	9.94	10.00	9.81	9.94
1228	NYSE	TVE	Wed, Jun 28, 2000	9.81	9.94	9.75	9.94
1227	NYSE	TVE	Tue, Jun 27, 2000	10.06	10.19	10.00	10.06
1226	NYSE	TVE	Mon, Jun 26, 2000	10.06	10.13	10.06	10.06
1225	NYSE	TVE	Fri, Jun 23, 2000	10.06	10.25	10.00	10.13
1224	NYSE	TVE	Thu, Jun 22, 2000	10.13	10.13	10.00	10.00
1223	NYSE	TVE	Wed, Jun 21, 2000	10.00	10.13	9.94	10.06
1222	NYSE	TVE	Tue, Jun 20, 2000	9.94	10.00	9.88	10.00
1221	NYSE	TVE	Mon, Jun 19, 2000	9.94	9.94	9.81	9.88
1220	NYSE	TVE	Fri, Jun 16, 2000	9.88	9.94	9.81	9.81
1219	NYSE	TVE	Thu, Jun 15, 2000	9.94	9.94	9.81	9.88
1218	NYSE	TVE	Wed, Jun 14, 2000	9.75	9.94	9.75	9.94
1217	NYSE	TVE	Tue, Jun 13, 2000	9.75	9.81	9.69	9.75
1216	NYSE	TVE	Mon, Jun 12, 2000	9.69	9.75	9.69	9.75
1215	NYSE	TVE	Fri, Jun 9, 2000	9.75	9.81	9.69	9.69
1214	NYSE	TVE	Thu, Jun 8, 2000	9.81	9.81	9.63	9.75
1213	NYSE	TVE	Wed, Jun 7, 2000	9.63	9.75	9.63	9.69
1212	NYSE	TVE	Tue, Jun 6, 2000	9.81	9.81	9.63	9.63
1211	NYSE	TVE	Mon, Jun 5, 2000	9.69	9.88	9.63	9.81
1210	NYSE	TVE	Fri, Jun 2, 2000	9.56	9.69	9.56	9.63
1209	NYSE	TVE	Thu, Jun 1, 2000	9.44	9.56	9.38	9.56
1208	NYSE	TVE	Wed, May 31, 2000	9.38	9.50	9.31	9.31
1207	NYSE	TVE	Tue, May 30, 2000	9.31	9.44	9.25	9.44
1206	NYSE	TVE	Fri, May 26, 2000	9.25	9.38	9.25	9.25
1205	NYSE	TVE	Thu, May 25, 2000	9.25	9.31	9.25	9.25
1204	NYSE	TVE	Wed, May 24, 2000	9.25	9.38	9.25	9.31
1203	NYSE	TVE	Tue, May 23, 2000	9.25	9.31	9.25	9.31
1202	NYSE	TVE	Mon, May 22, 2000	9.25	9.38	9.25	9.31
1201	NYSE	TVE	Fri, May 19, 2000	9.31	9.38	9.25	9.31
1200	NYSE	TVE	Thu, May 18, 2000	9.25	9.31	9.25	9.31
1199	NYSE	TVE	Wed, May 17, 2000	9.31	9.38	9.25	9.25
1198	NYSE	TVE	Tue, May 16, 2000	9.31	9.44	9.25	9.25
1197	NYSE	TVE	Mon, May 15, 2000	9.38	9.44	9.31	9.38
1196	NYSE	TVE	Fri, May 12, 2000	9.38	9.38	9.31	9.31
1195	NYSE	TVE	Thu, May 11, 2000	9.25	9.38	9.25	9.38
1194	NYSE	TVE	Wed, May 10, 2000	9.25	9.31	9.25	9.25
1193	NYSE	TVE	Tue, May 9, 2000	9.31	9.38	9.25	9.31
1192	NYSE	TVE	Mon, May 8, 2000	9.50	9.50	9.31	9.38
1191	NYSE	TVE	Fri, May 5, 2000	9.50	9.50	9.38	9.44
1190	NYSE	TVE	Thu, May 4, 2000	9.44	9.44	9.38	9.38
1189	NYSE	TVE	Wed, May 3, 2000	9.44	9.50	9.38	9.38
1188	NYSE	TVE	Tue, May 2, 2000	9.44	9.50	9.38	9.44
1187	NYSE	TVE	Mon, May 1, 2000	9.31	9.44	9.31	9.44
1186	NYSE	TVE	Fri, Apr 28, 2000	9.31	9.38	9.31	9.31
1185	NYSE	TVE	Thu, Apr 27, 2000	9.38	9.38	9.25	9.31
1184	NYSE	TVE	Wed, Apr 26, 2000	9.50	9.50	9.31	9.38
1183	NYSE	TVE	Tue, Apr 25, 2000	9.50	9.63	9.50	9.56
1182	NYSE	TVE	Mon, Apr 24, 2000	9.56	9.63	9.50	9.50
1181	NYSE	TVE	Thu, Apr 20, 2000	9.63	9.63	9.56	9.56
1180	NYSE	TVE	Wed, Apr 19, 2000	9.50	9.63	9.50	9.56
1179	NYSE	TVE	Tue, Apr 18, 2000	9.50	9.63	9.50	9.56
1178	NYSE	TVE	Mon, Apr 17, 2000	9.44	9.56	9.38	9.44
1177	NYSE	TVE	Fri, Apr 14, 2000	9.63	9.63	9.44	9.44
1176	NYSE	TVE	Thu, Apr 13, 2000	9.56	9.63	9.50	9.63
1175	NYSE	TVE	Wed, Apr 12, 2000	9.56	9.69	9.56	9.56
1174	NYSE	TVE	Tue, Apr 11, 2000	9.63	9.63	9.56	9.56
1173	NYSE	TVE	Mon, Apr 10, 2000	9.63	9.63	9.50	9.56
1172	NYSE	TVE	Fri, Apr 7, 2000	9.56	9.69	9.56	9.63
1171	NYSE	TVE	Thu, Apr 6, 2000	9.56	9.69	9.56	9.56
1170	NYSE	TVE	Wed, Apr 5, 2000	9.56	9.63	9.50	9.63
1169	NYSE	TVE	Tue, Apr 4, 2000	9.50	9.69	9.50	9.63
1168	NYSE	TVE	Mon, Apr 3, 2000	9.50	9.63	9.50	9.56
1167	NYSE	TVE	Fri, Mar 31, 2000	9.56	9.69	9.50	9.50
1166	NYSE	TVE	Thu, Mar 30, 2000	9.63	9.69	9.56	9.56
1165	NYSE	TVE	Wed, Mar 29, 2000	9.75	9.75	9.63	9.69
1164	NYSE	TVE	Tue, Mar 28, 2000	9.81	9.94	9.81	9.94
1163	NYSE	TVE	Mon, Mar 27, 2000	9.94	9.94	9.81	9.94
1162	NYSE	TVE	Fri, Mar 24, 2000	9.81	9.94	9.81	9.88
1161	NYSE	TVE	Thu, Mar 23, 2000	9.75	9.94	9.75	9.88
1160	NYSE	TVE	Wed, Mar 22, 2000	9.88	9.94	9.75	9.75
1159	NYSE	TVE	Tue, Mar 21, 2000	9.75	9.88	9.75	9.81
1158	NYSE	TVE	Mon, Mar 20, 2000	9.81	9.81	9.75	9.75
1157	NYSE	TVE	Fri, Mar 17, 2000	9.75	9.81	9.69	9.81
1156	NYSE	TVE	Thu, Mar 16, 2000	9.69	9.81	9.69	9.75
1155	NYSE	TVE	Wed, Mar 15, 2000	9.75	9.75	9.69	9.69
1154	NYSE	TVE	Tue, Mar 14, 2000	9.69	9.75	9.69	9.69
1153	NYSE	TVE	Mon, Mar 13, 2000	9.69	9.75	9.69	9.75
1152	NYSE	TVE	Fri, Mar 10, 2000	9.75	9.81	9.69	9.69
1151	NYSE	TVE	Thu, Mar 9, 2000	9.75	9.88	9.69	9.75
1150	NYSE	TVE	Wed, Mar 8, 2000	9.69	9.88	9.69	9.69
1149	NYSE	TVE	Tue, Mar 7, 2000	9.69	9.81	9.69	9.75
1148	NYSE	TVE	Mon, Mar 6, 2000	9.69	9.81	9.69	9.69
1147	NYSE	TVE	Fri, Mar 3, 2000	9.75	9.75	9.69	9.69
1146	NYSE	TVE	Thu, Mar 2, 2000	9.69	9.75	9.63	9.75
1145	NYSE	TVE	Wed, Mar 1, 2000	9.69	9.75	9.63	9.75
1144	NYSE	TVE	Tue, Feb 29, 2000	9.63	9.69	9.63	9.63
1143	NYSE	TVE	Mon, Feb 28, 2000	9.63	9.69	9.63	9.63
1142	NYSE	TVE	Fri, Feb 25, 2000	9.69	9.75	9.63	9.63
1141	NYSE	TVE	Thu, Feb 24, 2000	9.69	9.81	9.69	9.69
1140	NYSE	TVE	Wed, Feb 23, 2000	9.75	9.75	9.63	9.75
1139	NYSE	TVE	Tue, Feb 22, 2000	9.75	9.75	9.63	9.69
1138	NYSE	TVE	Fri, Feb 18, 2000	9.75	9.81	9.69	9.75
1137	NYSE	TVE	Thu, Feb 17, 2000	9.69	9.81	9.69	9.75
1136	NYSE	TVE	Wed, Feb 16, 2000	9.75	9.88	9.69	9.69
1135	NYSE	TVE	Tue, Feb 15, 2000	9.81	9.81	9.75	9.81
1134	NYSE	TVE	Mon, Feb 14, 2000	9.81	9.81	9.75	9.75
1133	NYSE	TVE	Fri, Feb 11, 2000	9.81	9.88	9.69	9.81
1132	NYSE	TVE	Thu, Feb 10, 2000	9.75	9.88	9.75	9.88
1131	NYSE	TVE	Wed, Feb 9, 2000	9.81	9.81	9.75	9.75
1130	NYSE	TVE	Tue, Feb 8, 2000	9.75	9.88	9.75	9.81
1129	NYSE	TVE	Mon, Feb 7, 2000	9.63	9.75	9.63	9.75
1128	NYSE	TVE	Fri, Feb 4, 2000	9.69	9.75	9.63	9.75
1127	NYSE	TVE	Thu, Feb 3, 2000	9.56	9.75	9.56	9.69
1126	NYSE	TVE	Wed, Feb 2, 2000	9.63	9.63	9.50	9.56
1125	NYSE	TVE	Tue, Feb 1, 2000	9.56	9.63	9.50	9.56
1124	NYSE	TVE	Mon, Jan 31, 2000	9.56	9.56	9.50	9.56
1123	NYSE	TVE	Fri, Jan 28, 2000	9.50	9.56	9.44	9.50
1122	NYSE	TVE	Thu, Jan 27, 2000	9.63	9.63	9.44	9.56
1121	NYSE	TVE	Wed, Jan 26, 2000	9.44	9.63	9.44	9.50
1120	NYSE	TVE	Tue, Jan 25, 2000	9.44	9.56	9.44	9.44
1119	NYSE	TVE	Mon, Jan 24, 2000	9.44	9.56	9.44	9.44
1118	NYSE	TVE	Fri, Jan 21, 2000	9.56	9.56	9.44	9.44
1117	NYSE	TVE	Thu, Jan 20, 2000	9.56	9.63	9.44	9.50
1116	NYSE	TVE	Wed, Jan 19, 2000	9.56	9.63	9.50	9.56
1115	NYSE	TVE	Tue, Jan 18, 2000	9.56	9.63	9.44	9.56
1114	NYSE	TVE	Fri, Jan 14, 2000	9.56	9.69	9.50	9.56
1113	NYSE	TVE	Thu, Jan 13, 2000	9.50	9.63	9.44	9.56
1112	NYSE	TVE	Wed, Jan 12, 2000	9.56	9.56	9.38	9.44
1111	NYSE	TVE	Tue, Jan 11, 2000	9.44	9.63	9.44	9.44
1110	NYSE	TVE	Mon, Jan 10, 2000	9.44	9.63	9.44	9.56
1109	NYSE	TVE	Fri, Jan 7, 2000	9.50	9.56	9.44	9.50
1108	NYSE	TVE	Thu, Jan 6, 2000	9.63	9.63	9.44	9.50
1107	NYSE	TVE	Wed, Jan 5, 2000	9.50	9.63	9.38	9.56
1106	NYSE	TVE	Tue, Jan 4, 2000	9.44	9.50	9.38	9.44
1105	NYSE	TVE	Mon, Jan 3, 2000	9.50	9.56	9.31	9.56
1104	NYSE	TVE	Fri, Dec 31, 1999	9.31	9.50	9.19	9.31
1103	NYSE	TVE	Thu, Dec 30, 1999	9.31	9.44	9.19	9.31
1102	NYSE	TVE	Wed, Dec 29, 1999	9.25	9.50	9.25	9.38
1101	NYSE	TVE	Tue, Dec 28, 1999	9.44	9.50	9.25	9.25
1100	NYSE	TVE	Mon, Dec 27, 1999	9.56	9.75	9.56	9.63
1099	NYSE	TVE	Thu, Dec 23, 1999	9.50	9.69	9.44	9.56
1098	NYSE	TVE	Wed, Dec 22, 1999	9.56	9.69	9.50	9.50
1097	NYSE	TVE	Tue, Dec 21, 1999	9.50	9.63	9.50	9.56
1096	NYSE	TVE	Mon, Dec 20, 1999	9.38	9.63	9.38	9.63
1095	NYSE	TVE	Fri, Dec 17, 1999	9.31	9.44	9.31	9.38
1094	NYSE	TVE	Thu, Dec 16, 1999	9.44	9.44	9.31	9.31
1093	NYSE	TVE	Wed, Dec 15, 1999	9.44	9.53	9.38	9.38
1092	NYSE	TVE	Tue, Dec 14, 1999	9.56	9.63	9.44	9.50
1091	NYSE	TVE	Mon, Dec 13, 1999	9.56	9.69	9.50	9.56
1090	NYSE	TVE	Fri, Dec 10, 1999	9.63	9.69	9.56	9.56
1089	NYSE	TVE	Thu, Dec 9, 1999	9.50	9.63	9.44	9.56
1088	NYSE	TVE	Wed, Dec 8, 1999	9.63	9.63	9.56	9.56
1087	NYSE	TVE	Tue, Dec 7, 1999	9.63	9.69	9.50	9.56
1086	NYSE	TVE	Mon, Dec 6, 1999	9.56	9.63	9.50	9.56
1085	NYSE	TVE	Fri, Dec 3, 1999	9.44	9.56	9.44	9.50
1084	NYSE	TVE	Thu, Dec 2, 1999	9.44	9.50	9.38	9.44
1083	NYSE	TVE	Wed, Dec 1, 1999	9.44	9.50	9.38	9.44
1082	NYSE	TVE	Tue, Nov 30, 1999	9.50	9.56	9.31	9.44
1081	NYSE	TVE	Mon, Nov 29, 1999	9.50	9.63	9.25	9.50
1080	NYSE	TVE	Fri, Nov 26, 1999	9.63	9.69	9.50	9.63
1079	NYSE	TVE	Wed, Nov 24, 1999	9.56	9.75	9.56	9.63
1078	NYSE	TVE	Tue, Nov 23, 1999	9.63	9.75	9.56	9.75
1077	NYSE	TVE	Mon, Nov 22, 1999	9.75	9.81	9.50	9.50
1076	NYSE	TVE	Fri, Nov 19, 1999	9.75	9.81	9.63	9.75
1075	NYSE	TVE	Thu, Nov 18, 1999	9.81	9.81	9.69	9.69
1074	NYSE	TVE	Wed, Nov 17, 1999	9.88	9.88	9.75	9.75
1073	NYSE	TVE	Tue, Nov 16, 1999	9.88	10.00	9.88	9.88
1072	NYSE	TVE	Mon, Nov 15, 1999	10.06	10.06	9.81	9.88
1071	NYSE	TVE	Fri, Nov 12, 1999	9.88	10.06	9.88	9.94
1070	NYSE	TVE	Thu, Nov 11, 1999	10.00	10.00	9.88	9.94
1069	NYSE	TVE	Wed, Nov 10, 1999	10.00	10.06	9.81	9.94
1068	NYSE	TVE	Tue, Nov 9, 1999	10.13	10.19	10.00	10.00
1067	NYSE	TVE	Mon, Nov 8, 1999	9.88	10.06	9.88	10.00
1066	NYSE	TVE	Fri, Nov 5, 1999	9.88	10.06	9.88	9.94
1065	NYSE	TVE	Thu, Nov 4, 1999	9.81	9.94	9.75	9.88
1064	NYSE	TVE	Wed, Nov 3, 1999	9.81	9.81	9.69	9.75
1063	NYSE	TVE	Tue, Nov 2, 1999	9.69	9.88	9.69	9.88
1062	NYSE	TVE	Mon, Nov 1, 1999	9.75	9.81	9.69	9.69
1061	NYSE	TVE	Fri, Oct 29, 1999	9.69	9.75	9.69	9.75
1060	NYSE	TVE	Thu, Oct 28, 1999	9.69	9.75	9.63	9.69
1059	NYSE	TVE	Wed, Oct 27, 1999	9.56	9.69	9.56	9.56
1058	NYSE	TVE	Tue, Oct 26, 1999	9.56	9.75	9.56	9.56
1057	NYSE	TVE	Mon, Oct 25, 1999	9.88	9.88	9.63	9.69
1056	NYSE	TVE	Fri, Oct 22, 1999	9.88	9.88	9.69	9.88
1055	NYSE	TVE	Thu, Oct 21, 1999	9.94	9.94	9.69	9.75
1054	NYSE	TVE	Wed, Oct 20, 1999	9.88	10.00	9.75	9.94
1053	NYSE	TVE	Tue, Oct 19, 1999	9.75	9.88	9.63	9.81
1052	NYSE	TVE	Mon, Oct 18, 1999	9.56	9.63	9.38	9.63
1051	NYSE	TVE	Fri, Oct 15, 1999	9.56	9.63	9.31	9.44
1050	NYSE	TVE	Thu, Oct 14, 1999	9.44	9.56	9.38	9.56
1049	NYSE	TVE	Wed, Oct 13, 1999	9.56	9.63	9.44	9.44
1048	NYSE	TVE	Tue, Oct 12, 1999	9.44	9.63	9.44	9.50
1047	NYSE	TVE	Mon, Oct 11, 1999	9.50	9.63	9.50	9.50
1046	NYSE	TVE	Fri, Oct 8, 1999	9.50	9.56	9.44	9.44
1045	NYSE	TVE	Thu, Oct 7, 1999	9.63	9.63	9.50	9.50
1044	NYSE	TVE	Wed, Oct 6, 1999	9.63	9.69	9.50	9.56
1043	NYSE	TVE	Tue, Oct 5, 1999	9.69	9.75	9.56	9.56
1042	NYSE	TVE	Mon, Oct 4, 1999	9.81	9.81	9.63	9.63
1041	NYSE	TVE	Fri, Oct 1, 1999	9.94	9.94	9.63	9.63
1040	NYSE	TVE	Thu, Sep 30, 1999	10.00	10.00	9.88	9.94
1039	NYSE	TVE	Wed, Sep 29, 1999	10.00	10.00	9.75	9.88
1038	NYSE	TVE	Tue, Sep 28, 1999	9.94	10.00	9.81	9.94
1037	NYSE	TVE	Mon, Sep 27, 1999	10.13	10.31	10.13	10.13
1036	NYSE	TVE	Fri, Sep 24, 1999	10.25	10.25	10.06	10.06
1035	NYSE	TVE	Thu, Sep 23, 1999	10.31	10.38	10.13	10.25
1034	NYSE	TVE	Wed, Sep 22, 1999	10.25	10.38	10.19	10.25
1033	NYSE	TVE	Tue, Sep 21, 1999	10.38	10.44	10.25	10.25
1032	NYSE	TVE	Mon, Sep 20, 1999	10.31	10.38	10.25	10.38
1031	NYSE	TVE	Fri, Sep 17, 1999	10.19	10.31	10.19	10.25
1030	NYSE	TVE	Thu, Sep 16, 1999	10.19	10.19	10.06	10.19
1029	NYSE	TVE	Wed, Sep 15, 1999	10.25	10.25	10.06	10.13
1028	NYSE	TVE	Tue, Sep 14, 1999	10.13	10.25	10.00	10.19
1027	NYSE	TVE	Mon, Sep 13, 1999	10.00	10.13	10.00	10.06
1026	NYSE	TVE	Fri, Sep 10, 1999	10.19	10.19	10.00	10.13
1025	NYSE	TVE	Thu, Sep 9, 1999	10.06	10.19	10.00	10.13
1024	NYSE	TVE	Wed, Sep 8, 1999	10.00	10.06	9.94	10.06
1023	NYSE	TVE	Tue, Sep 7, 1999	9.94	10.06	9.94	10.00
1022	NYSE	TVE	Fri, Sep 3, 1999	10.00	10.13	9.88	10.00
1021	NYSE	TVE	Thu, Sep 2, 1999	9.75	9.94	9.75	9.88
1020	NYSE	TVE	Wed, Sep 1, 1999	9.94	10.00	9.81	9.88
1019	NYSE	TVE	Tue, Aug 31, 1999	9.88	9.94	9.75	9.94
1018	NYSE	TVE	Mon, Aug 30, 1999	9.88	9.88	9.75	9.75
1017	NYSE	TVE	Fri, Aug 27, 1999	9.94	9.94	9.81	9.81
1016	NYSE	TVE	Thu, Aug 26, 1999	10.00	10.00	9.81	9.88
1015	NYSE	TVE	Wed, Aug 25, 1999	9.88	10.00	9.88	10.00
1014	NYSE	TVE	Tue, Aug 24, 1999	10.00	10.00	9.88	9.88
1013	NYSE	TVE	Mon, Aug 23, 1999	9.94	10.06	9.88	9.94
1012	NYSE	TVE	Fri, Aug 20, 1999	9.88	9.88	9.75	9.81
1011	NYSE	TVE	Thu, Aug 19, 1999	9.81	9.94	9.81	9.88
1010	NYSE	TVE	Wed, Aug 18, 1999	9.94	9.94	9.81	9.81
1009	NYSE	TVE	Tue, Aug 17, 1999	10.00	10.06	9.75	9.81
1008	NYSE	TVE	Mon, Aug 16, 1999	9.94	9.94	9.81	9.88
1007	NYSE	TVE	Fri, Aug 13, 1999	9.88	10.00	9.75	9.88
1006	NYSE	TVE	Thu, Aug 12, 1999	9.81	9.88	9.75	9.81
1005	NYSE	TVE	Wed, Aug 11, 1999	9.75	9.75	9.56	9.69
1004	NYSE	TVE	Tue, Aug 10, 1999	9.75	9.88	9.63	9.69
1003	NYSE	TVE	Mon, Aug 9, 1999	10.00	10.06	9.75	9.88
1002	NYSE	TVE	Fri, Aug 6, 1999	10.13	10.25	9.88	10.06
1001	NYSE	TVE	Thu, Aug 5, 1999	10.38	10.38	10.13	10.25
1000	NYSE	TVE	Wed, Aug 4, 1999	10.44	10.50	10.31	10.31
999	NYSE	TVE	Tue, Aug 3, 1999	10.44	10.44	10.31	10.38
998	NYSE	TVE	Mon, Aug 2, 1999	10.44	10.50	10.38	10.44
997	NYSE	TVE	Fri, Jul 30, 1999	10.44	10.56	10.38	10.50
996	NYSE	TVE	Thu, Jul 29, 1999	10.63	10.63	10.38	10.44
995	NYSE	TVE	Wed, Jul 28, 1999	10.56	10.69	10.56	10.56
994	NYSE	TVE	Tue, Jul 27, 1999	10.63	10.69	10.50	10.50
993	NYSE	TVE	Mon, Jul 26, 1999	10.69	10.78	10.56	10.63
992	NYSE	TVE	Fri, Jul 23, 1999	10.69	10.75	10.63	10.69
991	NYSE	TVE	Thu, Jul 22, 1999	10.81	10.88	10.69	10.75
990	NYSE	TVE	Wed, Jul 21, 1999	10.69	10.88	10.63	10.75
989	NYSE	TVE	Tue, Jul 20, 1999	10.56	10.81	10.50	10.63
988	NYSE	TVE	Mon, Jul 19, 1999	10.50	10.88	10.38	10.50
987	NYSE	TVE	Fri, Jul 16, 1999	10.69	10.94	10.56	10.56
986	NYSE	TVE	Thu, Jul 15, 1999	10.69	10.81	10.69	10.69
985	NYSE	TVE	Wed, Jul 14, 1999	10.63	10.63	10.56	10.56
984	NYSE	TVE	Tue, Jul 13, 1999	10.75	10.75	10.50	10.50
983	NYSE	TVE	Mon, Jul 12, 1999	10.94	11.00	10.75	10.75
982	NYSE	TVE	Fri, Jul 9, 1999	10.94	10.94	10.75	10.88
981	NYSE	TVE	Thu, Jul 8, 1999	10.88	10.94	10.78	10.94
980	NYSE	TVE	Wed, Jul 7, 1999	10.88	10.94	10.75	10.81
979	NYSE	TVE	Tue, Jul 6, 1999	10.88	10.88	10.75	10.81
978	NYSE	TVE	Fri, Jul 2, 1999	10.88	10.88	10.69	10.81
977	NYSE	TVE	Thu, Jul 1, 1999	10.81	10.94	10.81	10.81
976	NYSE	TVE	Wed, Jun 30, 1999	10.81	10.88	10.75	10.88
975	NYSE	TVE	Tue, Jun 29, 1999	11.00	11.00	10.81	10.88
974	NYSE	TVE	Mon, Jun 28, 1999	11.00	11.00	10.81	10.94
973	NYSE	TVE	Fri, Jun 25, 1999	11.19	11.25	11.13	11.19
972	NYSE	TVE	Thu, Jun 24, 1999	11.19	11.19	11.13	11.13
971	NYSE	TVE	Wed, Jun 23, 1999	11.13	11.19	11.06	11.19
970	NYSE	TVE	Tue, Jun 22, 1999	11.19	11.19	11.00	11.13
969	NYSE	TVE	Mon, Jun 21, 1999	11.00	11.19	10.94	11.06
968	NYSE	TVE	Fri, Jun 18, 1999	10.75	10.94	10.75	10.94
967	NYSE	TVE	Thu, Jun 17, 1999	10.63	10.81	10.50	10.81
966	NYSE	TVE	Wed, Jun 16, 1999	10.50	10.75	10.50	10.69
965	NYSE	TVE	Tue, Jun 15, 1999	10.75	10.75	10.50	10.63
964	NYSE	TVE	Mon, Jun 14, 1999	10.63	10.75	10.50	10.63
963	NYSE	TVE	Fri, Jun 11, 1999	10.63	10.75	10.56	10.56
962	NYSE	TVE	Thu, Jun 10, 1999	10.63	10.75	10.63	10.69
961	NYSE	TVE	Wed, Jun 9, 1999	10.69	10.69	10.63	10.63
960	NYSE	TVE	Tue, Jun 8, 1999	10.69	10.75	10.56	10.63
959	NYSE	TVE	Mon, Jun 7, 1999	10.63	10.63	10.50	10.56
958	NYSE	TVE	Fri, Jun 4, 1999	10.63	10.69	10.44	10.50
957	NYSE	TVE	Thu, Jun 3, 1999	10.44	10.56	10.44	10.50
956	NYSE	TVE	Wed, Jun 2, 1999	10.56	10.63	10.44	10.44
955	NYSE	TVE	Tue, Jun 1, 1999	10.50	10.69	10.50	10.50
954	NYSE	TVE	Fri, May 28, 1999	10.63	10.69	10.50	10.56
953	NYSE	TVE	Thu, May 27, 1999	10.75	10.75	10.38	10.50
952	NYSE	TVE	Wed, May 26, 1999	10.56	10.75	10.50	10.63
951	NYSE	TVE	Tue, May 25, 1999	10.69	10.75	10.50	10.63
950	NYSE	TVE	Mon, May 24, 1999	10.69	10.69	10.31	10.69
949	NYSE	TVE	Fri, May 21, 1999	10.63	10.81	10.63	10.75
948	NYSE	TVE	Thu, May 20, 1999	10.69	10.75	10.56	10.69
947	NYSE	TVE	Wed, May 19, 1999	10.81	10.94	10.75	10.75
946	NYSE	TVE	Tue, May 18, 1999	10.63	11.00	10.63	10.94
945	NYSE	TVE	Mon, May 17, 1999	10.69	10.81	10.50	10.75
944	NYSE	TVE	Fri, May 14, 1999	10.63	10.75	10.56	10.56
943	NYSE	TVE	Thu, May 13, 1999	10.88	10.88	10.63	10.75
942	NYSE	TVE	Wed, May 12, 1999	10.75	10.88	10.69	10.75
941	NYSE	TVE	Tue, May 11, 1999	10.75	10.88	10.69	10.88
940	NYSE	TVE	Mon, May 10, 1999	10.63	10.75	10.63	10.69
939	NYSE	TVE	Fri, May 7, 1999	10.75	10.75	10.56	10.69
938	NYSE	TVE	Thu, May 6, 1999	10.81	10.88	10.69	10.81
937	NYSE	TVE	Wed, May 5, 1999	10.81	10.88	10.69	10.81
936	NYSE	TVE	Tue, May 4, 1999	10.94	10.94	10.69	10.69
935	NYSE	TVE	Mon, May 3, 1999	10.50	10.94	10.50	10.81
934	NYSE	TVE	Fri, Apr 30, 1999	10.69	10.81	10.56	10.63
933	NYSE	TVE	Thu, Apr 29, 1999	10.69	10.88	10.69	10.69
932	NYSE	TVE	Wed, Apr 28, 1999	10.69	10.88	10.69	10.75
931	NYSE	TVE	Tue, Apr 27, 1999	10.63	10.88	10.63	10.69
930	NYSE	TVE	Mon, Apr 26, 1999	10.88	10.94	10.63	10.69
929	NYSE	TVE	Fri, Apr 23, 1999	11.00	11.06	10.69	10.88
928	NYSE	TVE	Thu, Apr 22, 1999	10.94	11.25	10.75	11.00
927	NYSE	TVE	Wed, Apr 21, 1999	10.50	10.81	10.50	10.81
926	NYSE	TVE	Tue, Apr 20, 1999	10.69	10.81	10.50	10.56
925	NYSE	TVE	Mon, Apr 19, 1999	10.38	10.75	10.38	10.63
924	NYSE	TVE	Fri, Apr 16, 1999	10.19	10.38	10.13	10.31
923	NYSE	TVE	Thu, Apr 15, 1999	10.25	10.31	10.13	10.25
922	NYSE	TVE	Wed, Apr 14, 1999	10.13	10.19	10.06	10.19
921	NYSE	TVE	Tue, Apr 13, 1999	10.13	10.19	10.00	10.13
920	NYSE	TVE	Mon, Apr 12, 1999	10.00	10.13	9.88	10.00
919	NYSE	TVE	Fri, Apr 9, 1999	9.94	10.13	9.81	10.13
918	NYSE	TVE	Thu, Apr 8, 1999	9.75	9.94	9.75	9.88
917	NYSE	TVE	Wed, Apr 7, 1999	9.88	9.88	9.75	9.81
916	NYSE	TVE	Tue, Apr 6, 1999	9.75	9.81	9.63	9.81
915	NYSE	TVE	Mon, Apr 5, 1999	9.81	9.88	9.75	9.81
914	NYSE	TVE	Thu, Apr 1, 1999	9.81	9.94	9.81	9.88
913	NYSE	TVE	Wed, Mar 31, 1999	9.81	9.94	9.75	9.81
912	NYSE	TVE	Tue, Mar 30, 1999	9.81	10.00	9.81	9.88
911	NYSE	TVE	Mon, Mar 29, 1999	9.88	10.00	9.81	9.81
910	NYSE	TVE	Fri, Mar 26, 1999	10.13	10.19	10.06	10.13
909	NYSE	TVE	Thu, Mar 25, 1999	9.94	10.13	9.94	10.13
908	NYSE	TVE	Wed, Mar 24, 1999	10.00	10.00	9.81	9.94
907	NYSE	TVE	Tue, Mar 23, 1999	10.00	10.06	9.81	9.81
906	NYSE	TVE	Mon, Mar 22, 1999	10.00	10.06	9.94	10.06
905	NYSE	TVE	Fri, Mar 19, 1999	9.94	10.06	9.94	9.94
904	NYSE	TVE	Thu, Mar 18, 1999	10.00	10.06	9.81	10.00
903	NYSE	TVE	Wed, Mar 17, 1999	9.81	10.00	9.75	10.00
902	NYSE	TVE	Tue, Mar 16, 1999	9.81	9.94	9.69	9.69
901	NYSE	TVE	Mon, Mar 15, 1999	9.69	10.00	9.69	9.94
900	NYSE	TVE	Fri, Mar 12, 1999	9.69	9.75	9.63	9.69
899	NYSE	TVE	Thu, Mar 11, 1999	9.69	9.81	9.69	9.69
898	NYSE	TVE	Wed, Mar 10, 1999	9.81	9.81	9.63	9.75
897	NYSE	TVE	Tue, Mar 9, 1999	9.63	9.88	9.63	9.75
896	NYSE	TVE	Mon, Mar 8, 1999	9.69	9.69	9.50	9.63
895	NYSE	TVE	Fri, Mar 5, 1999	9.69	9.88	9.00	9.75
894	NYSE	TVE	Thu, Mar 4, 1999	9.63	9.75	9.63	9.69
893	NYSE	TVE	Wed, Mar 3, 1999	9.63	9.75	9.56	9.63
892	NYSE	TVE	Tue, Mar 2, 1999	9.50	9.69	9.44	9.69
891	NYSE	TVE	Mon, Mar 1, 1999	9.69	9.75	9.50	9.50
890	NYSE	TVE	Fri, Feb 26, 1999	9.56	9.69	9.44	9.63
889	NYSE	TVE	Thu, Feb 25, 1999	9.63	9.69	9.50	9.56
888	NYSE	TVE	Wed, Feb 24, 1999	9.69	9.75	9.63	9.63
887	NYSE	TVE	Tue, Feb 23, 1999	9.69	9.75	9.63	9.69
886	NYSE	TVE	Mon, Feb 22, 1999	9.63	9.75	9.63	9.63
885	NYSE	TVE	Fri, Feb 19, 1999	9.63	9.75	9.50	9.69
884	NYSE	TVE	Thu, Feb 18, 1999	9.44	9.63	9.38	9.63
883	NYSE	TVE	Wed, Feb 17, 1999	9.31	9.44	9.31	9.38
882	NYSE	TVE	Tue, Feb 16, 1999	9.25	9.44	9.19	9.31
881	NYSE	TVE	Fri, Feb 12, 1999	9.31	9.31	9.19	9.25
880	NYSE	TVE	Thu, Feb 11, 1999	9.25	9.44	9.19	9.44
879	NYSE	TVE	Wed, Feb 10, 1999	9.31	9.31	9.19	9.31
878	NYSE	TVE	Tue, Feb 9, 1999	9.25	9.31	9.19	9.31
877	NYSE	TVE	Mon, Feb 8, 1999	9.31	9.38	9.19	9.31
876	NYSE	TVE	Fri, Feb 5, 1999	9.38	9.38	9.13	9.31
875	NYSE	TVE	Thu, Feb 4, 1999	9.31	9.38	9.19	9.25
874	NYSE	TVE	Wed, Feb 3, 1999	9.25	9.38	9.25	9.31
873	NYSE	TVE	Tue, Feb 2, 1999	9.38	9.38	9.25	9.25
872	NYSE	TVE	Mon, Feb 1, 1999	9.44	9.50	9.25	9.38
871	NYSE	TVE	Fri, Jan 29, 1999	9.31	9.50	9.25	9.25
870	NYSE	TVE	Thu, Jan 28, 1999	9.25	9.38	9.25	9.25
869	NYSE	TVE	Wed, Jan 27, 1999	9.31	9.50	9.25	9.38
868	NYSE	TVE	Tue, Jan 26, 1999	9.44	9.44	9.25	9.38
867	NYSE	TVE	Mon, Jan 25, 1999	9.31	9.38	9.25	9.38
866	NYSE	TVE	Fri, Jan 22, 1999	9.50	9.56	9.31	9.44
865	NYSE	TVE	Thu, Jan 21, 1999	9.69	9.69	9.31	9.56
864	NYSE	TVE	Wed, Jan 20, 1999	9.56	9.75	9.56	9.69
863	NYSE	TVE	Tue, Jan 19, 1999	9.25	9.69	9.25	9.63
862	NYSE	TVE	Fri, Jan 15, 1999	9.13	9.63	9.06	9.44
861	NYSE	TVE	Thu, Jan 14, 1999	9.25	9.31	8.75	8.94
860	NYSE	TVE	Wed, Jan 13, 1999	9.13	9.31	8.75	9.06
859	NYSE	TVE	Tue, Jan 12, 1999	9.31	9.50	9.25	9.50
858	NYSE	TVE	Mon, Jan 11, 1999	9.63	9.63	9.31	9.50
857	NYSE	TVE	Fri, Jan 8, 1999	9.88	9.88	9.56	9.63
856	NYSE	TVE	Thu, Jan 7, 1999	9.88	9.88	9.69	9.75
855	NYSE	TVE	Wed, Jan 6, 1999	9.94	10.06	9.88	10.00
854	NYSE	TVE	Tue, Jan 5, 1999	9.63	9.94	9.63	9.81
853	NYSE	TVE	Mon, Jan 4, 1999	9.69	9.75	9.56	9.63
852	NYSE	TVE	Thu, Dec 31, 1998	9.38	9.44	9.31	9.44
851	NYSE	TVE	Wed, Dec 30, 1998	9.31	9.44	9.25	9.44
850	NYSE	TVE	Tue, Dec 29, 1998	9.38	9.56	9.25	9.44
849	NYSE	TVE	Mon, Dec 28, 1998	9.75	9.88	9.75	9.88
848	NYSE	TVE	Thu, Dec 24, 1998	9.88	9.94	9.75	9.88
847	NYSE	TVE	Wed, Dec 23, 1998	10.00	10.06	9.88	10.00
846	NYSE	TVE	Tue, Dec 22, 1998	10.06	10.13	9.94	10.13
845	NYSE	TVE	Mon, Dec 21, 1998	9.94	10.25	9.94	10.00
844	NYSE	TVE	Fri, Dec 18, 1998	9.94	10.00	9.88	9.94
843	NYSE	TVE	Thu, Dec 17, 1998	9.88	9.94	9.81	9.88
842	NYSE	TVE	Wed, Dec 16, 1998	9.81	9.94	9.75	9.88
841	NYSE	TVE	Tue, Dec 15, 1998	9.88	10.00	9.75	9.81
840	NYSE	TVE	Mon, Dec 14, 1998	10.06	10.13	9.81	9.94
839	NYSE	TVE	Fri, Dec 11, 1998	10.13	10.19	10.00	10.19
838	NYSE	TVE	Thu, Dec 10, 1998	10.25	10.25	10.06	10.19
837	NYSE	TVE	Wed, Dec 9, 1998	10.19	10.31	10.13	10.31
836	NYSE	TVE	Tue, Dec 8, 1998	10.13	10.31	10.00	10.19
835	NYSE	TVE	Mon, Dec 7, 1998	10.06	10.25	10.06	10.13
834	NYSE	TVE	Fri, Dec 4, 1998	10.00	10.19	10.00	10.00
833	NYSE	TVE	Thu, Dec 3, 1998	10.06	10.25	10.00	10.00
832	NYSE	TVE	Wed, Dec 2, 1998	10.31	10.38	10.13	10.25
831	NYSE	TVE	Tue, Dec 1, 1998	10.25	10.50	10.19	10.38
830	NYSE	TVE	Mon, Nov 30, 1998	10.50	10.63	10.38	10.44
829	NYSE	TVE	Fri, Nov 27, 1998	10.50	10.63	10.50	10.56
828	NYSE	TVE	Wed, Nov 25, 1998	10.50	10.63	10.50	10.63
827	NYSE	TVE	Tue, Nov 24, 1998	10.75	10.81	10.50	10.63
826	NYSE	TVE	Mon, Nov 23, 1998	10.69	10.75	10.56	10.69
825	NYSE	TVE	Fri, Nov 20, 1998	10.38	10.56	10.31	10.56
824	NYSE	TVE	Thu, Nov 19, 1998	10.31	10.44	10.25	10.25
823	NYSE	TVE	Wed, Nov 18, 1998	10.19	10.44	10.19	10.31
822	NYSE	TVE	Tue, Nov 17, 1998	10.31	10.44	10.19	10.31
821	NYSE	TVE	Mon, Nov 16, 1998	10.31	10.44	10.25	10.31
820	NYSE	TVE	Fri, Nov 13, 1998	10.13	10.38	10.13	10.38
819	NYSE	TVE	Thu, Nov 12, 1998	10.25	10.31	10.00	10.13
818	NYSE	TVE	Wed, Nov 11, 1998	10.19	10.44	10.19	10.38
817	NYSE	TVE	Tue, Nov 10, 1998	10.13	10.25	10.06	10.19
816	NYSE	TVE	Mon, Nov 9, 1998	10.31	10.50	10.13	10.38
815	NYSE	TVE	Fri, Nov 6, 1998	10.38	10.50	10.31	10.38
814	NYSE	TVE	Thu, Nov 5, 1998	10.25	10.44	10.25	10.38
813	NYSE	TVE	Wed, Nov 4, 1998	10.19	10.38	10.19	10.38
812	NYSE	TVE	Tue, Nov 3, 1998	10.06	10.38	10.06	10.19
811	NYSE	TVE	Mon, Nov 2, 1998	10.25	10.38	10.00	10.19
810	NYSE	TVE	Fri, Oct 30, 1998	10.00	10.25	10.00	10.13
809	NYSE	TVE	Thu, Oct 29, 1998	9.75	10.00	9.75	10.00
808	NYSE	TVE	Wed, Oct 28, 1998	9.88	9.94	9.81	9.81
807	NYSE	TVE	Tue, Oct 27, 1998	9.88	10.00	9.81	9.88
806	NYSE	TVE	Mon, Oct 26, 1998	10.25	10.25	9.88	9.94
805	NYSE	TVE	Fri, Oct 23, 1998	10.38	10.38	9.94	10.13
804	NYSE	TVE	Thu, Oct 22, 1998	10.06	10.50	10.06	10.38
803	NYSE	TVE	Wed, Oct 21, 1998	10.38	10.38	10.19	10.25
802	NYSE	TVE	Tue, Oct 20, 1998	10.13	10.44	10.06	10.06
801	NYSE	TVE	Mon, Oct 19, 1998	10.06	10.25	9.88	10.00
800	NYSE	TVE	Fri, Oct 16, 1998	10.00	10.25	9.69	9.88
799	NYSE	TVE	Thu, Oct 15, 1998	9.88	10.00	9.50	10.00
798	NYSE	TVE	Wed, Oct 14, 1998	9.44	9.56	9.19	9.50
797	NYSE	TVE	Tue, Oct 13, 1998	9.38	9.50	9.13	9.13
796	NYSE	TVE	Mon, Oct 12, 1998	9.44	9.56	9.31	9.38
795	NYSE	TVE	Fri, Oct 9, 1998	8.75	9.25	8.75	9.19
794	NYSE	TVE	Thu, Oct 8, 1998	8.75	8.88	8.44	8.63
793	NYSE	TVE	Wed, Oct 7, 1998	9.00	9.13	8.88	8.88
792	NYSE	TVE	Tue, Oct 6, 1998	9.00	9.25	8.94	8.94
791	NYSE	TVE	Mon, Oct 5, 1998	9.06	9.06	8.75	8.88
790	NYSE	TVE	Fri, Oct 2, 1998	8.88	9.25	8.56	9.06
789	NYSE	TVE	Thu, Oct 1, 1998	8.81	9.06	8.81	8.94
788	NYSE	TVE	Wed, Sep 30, 1998	9.38	9.44	9.06	9.13
787	NYSE	TVE	Tue, Sep 29, 1998	9.44	9.63	9.31	9.38
786	NYSE	TVE	Mon, Sep 28, 1998	9.25	9.50	9.25	9.38
785	NYSE	TVE	Fri, Sep 25, 1998	9.50	9.75	9.38	9.50
784	NYSE	TVE	Thu, Sep 24, 1998	10.00	10.19	9.63	9.63
783	NYSE	TVE	Wed, Sep 23, 1998	10.13	10.13	10.00	10.06
782	NYSE	TVE	Tue, Sep 22, 1998	9.56	9.88	9.50	9.88
781	NYSE	TVE	Mon, Sep 21, 1998	9.69	9.69	9.31	9.63
780	NYSE	TVE	Fri, Sep 18, 1998	9.44	9.75	9.44	9.69
779	NYSE	TVE	Thu, Sep 17, 1998	8.88	9.69	8.75	9.56
778	NYSE	TVE	Wed, Sep 16, 1998	9.38	9.69	9.13	9.31
777	NYSE	TVE	Tue, Sep 15, 1998	8.38	9.19	8.19	9.06
776	NYSE	TVE	Mon, Sep 14, 1998	8.25	8.44	8.13	8.38
775	NYSE	TVE	Fri, Sep 11, 1998	8.00	8.19	7.88	8.06
774	NYSE	TVE	Thu, Sep 10, 1998	8.25	8.31	8.00	8.06
773	NYSE	TVE	Wed, Sep 9, 1998	8.88	9.00	8.31	8.38
772	NYSE	TVE	Tue, Sep 8, 1998	9.25	9.38	8.56	8.94
771	NYSE	TVE	Fri, Sep 4, 1998	8.75	8.81	8.25	8.50
770	NYSE	TVE	Thu, Sep 3, 1998	8.50	8.94	8.50	8.69
769	NYSE	TVE	Wed, Sep 2, 1998	9.00	9.56	9.00	9.31
768	NYSE	TVE	Tue, Sep 1, 1998	8.06	9.00	7.94	9.00
767	NYSE	TVE	Mon, Aug 31, 1998	8.88	9.00	8.13	8.13
766	NYSE	TVE	Fri, Aug 28, 1998	8.63	9.00	8.13	8.94
765	NYSE	TVE	Thu, Aug 27, 1998	9.38	9.38	8.75	8.75
764	NYSE	TVE	Wed, Aug 26, 1998	9.50	10.00	9.13	9.75
763	NYSE	TVE	Tue, Aug 25, 1998	9.75	10.31	9.63	9.94
762	NYSE	TVE	Mon, Aug 24, 1998	9.81	10.00	9.31	9.50
761	NYSE	TVE	Fri, Aug 21, 1998	10.31	10.31	9.88	10.19
760	NYSE	TVE	Thu, Aug 20, 1998	10.94	11.00	10.50	10.69
759	NYSE	TVE	Wed, Aug 19, 1998	11.13	11.38	11.08	11.25
758	NYSE	TVE	Tue, Aug 18, 1998	11.00	11.13	10.75	11.13
757	NYSE	TVE	Mon, Aug 17, 1998	10.69	10.88	10.50	10.63
756	NYSE	TVE	Fri, Aug 14, 1998	10.88	11.00	10.63	10.69
755	NYSE	TVE	Thu, Aug 13, 1998	11.38	11.44	10.75	10.81
754	NYSE	TVE	Wed, Aug 12, 1998	10.63	11.56	10.63	11.44
753	NYSE	TVE	Tue, Aug 11, 1998	10.75	10.75	10.50	10.56
752	NYSE	TVE	Mon, Aug 10, 1998	11.31	11.38	10.69	11.06
751	NYSE	TVE	Fri, Aug 7, 1998	11.25	11.44	11.25	11.31
750	NYSE	TVE	Thu, Aug 6, 1998	11.31	11.63	11.31	11.38
749	NYSE	TVE	Wed, Aug 5, 1998	11.56	11.75	11.19	11.31
748	NYSE	TVE	Tue, Aug 4, 1998	11.56	11.88	11.50	11.75
747	NYSE	TVE	Mon, Aug 3, 1998	11.63	11.75	11.50	11.56
746	NYSE	TVE	Fri, Jul 31, 1998	11.88	11.88	11.69	11.75
745	NYSE	TVE	Thu, Jul 30, 1998	11.63	12.00	11.63	11.81
744	NYSE	TVE	Wed, Jul 29, 1998	11.63	11.75	11.56	11.69
743	NYSE	TVE	Tue, Jul 28, 1998	11.56	11.75	11.56	11.69
742	NYSE	TVE	Mon, Jul 27, 1998	11.81	11.81	11.50	11.56
741	NYSE	TVE	Fri, Jul 24, 1998	12.00	12.19	11.75	11.88
740	NYSE	TVE	Thu, Jul 23, 1998	12.06	12.19	11.81	11.88
739	NYSE	TVE	Wed, Jul 22, 1998	12.25	12.25	12.06	12.19
738	NYSE	TVE	Tue, Jul 21, 1998	12.13	12.25	12.13	12.19
737	NYSE	TVE	Mon, Jul 20, 1998	12.31	12.44	12.13	12.13
736	NYSE	TVE	Fri, Jul 17, 1998	12.50	12.50	12.38	12.38
735	NYSE	TVE	Thu, Jul 16, 1998	12.44	12.50	12.38	12.44
734	NYSE	TVE	Wed, Jul 15, 1998	12.44	12.50	12.38	12.50
733	NYSE	TVE	Tue, Jul 14, 1998	12.25	12.44	12.25	12.31
732	NYSE	TVE	Mon, Jul 13, 1998	12.06	12.31	12.00	12.06
731	NYSE	TVE	Fri, Jul 10, 1998	12.00	12.06	11.81	11.94
730	NYSE	TVE	Thu, Jul 9, 1998	12.00	12.13	11.94	12.06
729	NYSE	TVE	Wed, Jul 8, 1998	12.00	12.00	11.88	11.94
728	NYSE	TVE	Tue, Jul 7, 1998	12.06	12.19	12.00	12.06
727	NYSE	TVE	Mon, Jul 6, 1998	12.00	12.13	12.00	12.13
726	NYSE	TVE	Thu, Jul 2, 1998	12.00	12.25	12.00	12.19
725	NYSE	TVE	Wed, Jul 1, 1998	11.88	12.00	11.81	11.94
724	NYSE	TVE	Tue, Jun 30, 1998	11.81	11.88	11.69	11.81
723	NYSE	TVE	Mon, Jun 29, 1998	11.63	11.81	11.63	11.75
722	NYSE	TVE	Fri, Jun 26, 1998	11.94	12.00	11.81	11.88
721	NYSE	TVE	Thu, Jun 25, 1998	12.31	12.38	12.13	12.25
720	NYSE	TVE	Wed, Jun 24, 1998	12.25	12.31	12.19	12.25
719	NYSE	TVE	Tue, Jun 23, 1998	12.38	12.38	12.19	12.19
718	NYSE	TVE	Mon, Jun 22, 1998	12.38	12.44	12.19	12.25
717	NYSE	TVE	Fri, Jun 19, 1998	12.25	12.38	12.19	12.31
716	NYSE	TVE	Thu, Jun 18, 1998	12.44	12.44	12.19	12.25
715	NYSE	TVE	Wed, Jun 17, 1998	12.31	12.44	12.31	12.44
714	NYSE	TVE	Tue, Jun 16, 1998	12.00	12.25	11.94	12.00
713	NYSE	TVE	Mon, Jun 15, 1998	12.19	12.19	11.81	11.88
712	NYSE	TVE	Fri, Jun 12, 1998	12.25	12.25	11.94	12.19
711	NYSE	TVE	Thu, Jun 11, 1998	12.38	12.44	12.19	12.31
710	NYSE	TVE	Wed, Jun 10, 1998	12.38	12.63	12.38	12.44
709	NYSE	TVE	Tue, Jun 9, 1998	12.44	12.63	12.38	12.50
708	NYSE	TVE	Mon, Jun 8, 1998	12.50	12.63	12.38	12.56
707	NYSE	TVE	Fri, Jun 5, 1998	12.38	12.56	12.38	12.44
706	NYSE	TVE	Thu, Jun 4, 1998	12.19	12.38	12.13	12.31
705	NYSE	TVE	Wed, Jun 3, 1998	12.38	12.38	12.19	12.19
704	NYSE	TVE	Tue, Jun 2, 1998	12.13	12.31	12.13	12.13
703	NYSE	TVE	Mon, Jun 1, 1998	12.25	12.31	12.13	12.19
702	NYSE	TVE	Fri, May 29, 1998	12.38	12.38	12.25	12.31
701	NYSE	TVE	Thu, May 28, 1998	12.25	12.38	12.25	12.38
700	NYSE	TVE	Wed, May 27, 1998	12.25	12.31	12.13	12.31
699	NYSE	TVE	Tue, May 26, 1998	12.38	12.38	12.25	12.31
698	NYSE	TVE	Fri, May 22, 1998	12.31	12.50	12.31	12.44
697	NYSE	TVE	Thu, May 21, 1998	12.38	12.44	12.31	12.31
696	NYSE	TVE	Wed, May 20, 1998	12.38	12.44	12.31	12.44
695	NYSE	TVE	Tue, May 19, 1998	12.13	12.25	12.00	12.25
694	NYSE	TVE	Mon, May 18, 1998	12.25	12.31	12.00	12.00
693	NYSE	TVE	Fri, May 15, 1998	12.31	12.31	12.25	12.31
692	NYSE	TVE	Thu, May 14, 1998	12.38	12.50	12.25	12.31
691	NYSE	TVE	Wed, May 13, 1998	12.50	12.50	12.25	12.44
690	NYSE	TVE	Tue, May 12, 1998	12.56	12.69	12.50	12.50
689	NYSE	TVE	Mon, May 11, 1998	12.75	12.75	12.56	12.63
688	NYSE	TVE	Fri, May 8, 1998	12.63	12.75	12.56	12.63
687	NYSE	TVE	Thu, May 7, 1998	12.75	12.75	12.56	12.63
686	NYSE	TVE	Wed, May 6, 1998	12.50	12.75	12.50	12.69
685	NYSE	TVE	Tue, May 5, 1998	12.63	12.69	12.56	12.56
684	NYSE	TVE	Mon, May 4, 1998	12.75	12.81	12.69	12.75
683	NYSE	TVE	Fri, May 1, 1998	12.69	12.81	12.63	12.81
682	NYSE	TVE	Thu, Apr 30, 1998	12.81	12.88	12.56	12.63
681	NYSE	TVE	Wed, Apr 29, 1998	12.63	12.69	12.50	12.63
680	NYSE	TVE	Tue, Apr 28, 1998	12.69	12.69	12.50	12.56
679	NYSE	TVE	Mon, Apr 27, 1998	12.69	12.75	12.56	12.56
678	NYSE	TVE	Fri, Apr 24, 1998	12.81	12.94	12.75	12.81
677	NYSE	TVE	Thu, Apr 23, 1998	13.00	13.06	12.75	12.81
676	NYSE	TVE	Wed, Apr 22, 1998	13.25	13.25	13.00	13.00
675	NYSE	TVE	Tue, Apr 21, 1998	13.19	13.25	13.06	13.25
674	NYSE	TVE	Mon, Apr 20, 1998	13.38	13.38	13.19	13.19
673	NYSE	TVE	Fri, Apr 17, 1998	13.38	13.44	13.31	13.31
672	NYSE	TVE	Thu, Apr 16, 1998	13.25	13.38	13.19	13.38
671	NYSE	TVE	Wed, Apr 15, 1998	13.19	13.31	13.06	13.25
670	NYSE	TVE	Tue, Apr 14, 1998	13.00	13.13	12.94	13.06
669	NYSE	TVE	Mon, Apr 13, 1998	12.81	12.94	12.75	12.88
668	NYSE	TVE	Thu, Apr 9, 1998	12.81	12.88	12.75	12.81
667	NYSE	TVE	Wed, Apr 8, 1998	12.88	12.94	12.75	12.75
666	NYSE	TVE	Tue, Apr 7, 1998	12.94	12.94	12.81	12.81
665	NYSE	TVE	Mon, Apr 6, 1998	13.06	13.06	12.94	12.94
664	NYSE	TVE	Fri, Apr 3, 1998	13.06	13.13	13.00	13.00
663	NYSE	TVE	Thu, Apr 2, 1998	13.06	13.13	13.00	13.00
662	NYSE	TVE	Wed, Apr 1, 1998	13.25	13.25	13.00	13.00
661	NYSE	TVE	Tue, Mar 31, 1998	13.06	13.25	13.00	13.25
660	NYSE	TVE	Mon, Mar 30, 1998	13.25	13.25	13.00	13.06
659	NYSE	TVE	Fri, Mar 27, 1998	13.19	13.25	13.06	13.19
658	NYSE	TVE	Thu, Mar 26, 1998	13.38	13.56	13.38	13.50
657	NYSE	TVE	Wed, Mar 25, 1998	13.50	13.56	13.31	13.38
656	NYSE	TVE	Tue, Mar 24, 1998	13.44	13.50	13.31	13.38
655	NYSE	TVE	Mon, Mar 23, 1998	13.44	13.50	13.31	13.44
654	NYSE	TVE	Fri, Mar 20, 1998	13.19	13.44	13.19	13.38
653	NYSE	TVE	Thu, Mar 19, 1998	13.25	13.31	13.19	13.19
652	NYSE	TVE	Wed, Mar 18, 1998	13.25	13.25	13.13	13.25
651	NYSE	TVE	Tue, Mar 17, 1998	13.31	13.38	13.19	13.25
650	NYSE	TVE	Mon, Mar 16, 1998	13.19	13.31	13.19	13.31
649	NYSE	TVE	Fri, Mar 13, 1998	13.19	13.31	13.19	13.19
648	NYSE	TVE	Thu, Mar 12, 1998	13.25	13.31	13.13	13.13
647	NYSE	TVE	Wed, Mar 11, 1998	13.25	13.38	13.19	13.25
646	NYSE	TVE	Tue, Mar 10, 1998	13.19	13.38	13.19	13.25
645	NYSE	TVE	Mon, Mar 9, 1998	13.06	13.25	13.00	13.25
644	NYSE	TVE	Fri, Mar 6, 1998	13.06	13.25	13.06	13.13
643	NYSE	TVE	Thu, Mar 5, 1998	13.00	13.19	13.00	13.13
642	NYSE	TVE	Wed, Mar 4, 1998	13.00	13.06	12.94	13.00
641	NYSE	TVE	Tue, Mar 3, 1998	13.00	13.06	12.94	13.00
640	NYSE	TVE	Mon, Mar 2, 1998	13.06	13.06	13.00	13.00
639	NYSE	TVE	Fri, Feb 27, 1998	13.13	13.13	12.94	13.00
638	NYSE	TVE	Thu, Feb 26, 1998	13.06	13.13	13.00	13.13
637	NYSE	TVE	Wed, Feb 25, 1998	13.06	13.13	12.94	13.06
636	NYSE	TVE	Tue, Feb 24, 1998	13.06	13.13	13.00	13.13
635	NYSE	TVE	Mon, Feb 23, 1998	12.94	13.06	12.94	13.00
634	NYSE	TVE	Fri, Feb 20, 1998	12.94	13.00	12.81	12.94
633	NYSE	TVE	Thu, Feb 19, 1998	12.94	13.00	12.81	13.00
632	NYSE	TVE	Wed, Feb 18, 1998	12.81	12.94	12.81	12.94
631	NYSE	TVE	Tue, Feb 17, 1998	12.81	12.94	12.81	12.81
630	NYSE	TVE	Fri, Feb 13, 1998	13.00	13.00	12.75	12.75
629	NYSE	TVE	Thu, Feb 12, 1998	12.94	13.00	12.75	13.00
628	NYSE	TVE	Wed, Feb 11, 1998	13.13	13.13	12.88	13.00
627	NYSE	TVE	Tue, Feb 10, 1998	12.94	13.13	12.88	13.13
626	NYSE	TVE	Mon, Feb 9, 1998	13.06	13.19	12.88	12.94
625	NYSE	TVE	Fri, Feb 6, 1998	12.88	13.19	12.88	13.13
624	NYSE	TVE	Thu, Feb 5, 1998	12.94	12.94	12.81	12.94
623	NYSE	TVE	Wed, Feb 4, 1998	12.88	12.94	12.75	12.88
622	NYSE	TVE	Tue, Feb 3, 1998	12.88	12.94	12.69	12.88
621	NYSE	TVE	Mon, Feb 2, 1998	12.75	12.94	12.69	12.88
620	NYSE	TVE	Fri, Jan 30, 1998	12.63	12.69	12.56	12.63
619	NYSE	TVE	Thu, Jan 29, 1998	12.56	12.63	12.50	12.63
618	NYSE	TVE	Wed, Jan 28, 1998	12.50	12.56	12.44	12.56
617	NYSE	TVE	Tue, Jan 27, 1998	12.44	12.50	12.38	12.50
616	NYSE	TVE	Mon, Jan 26, 1998	12.44	12.56	12.38	12.50
615	NYSE	TVE	Fri, Jan 23, 1998	12.50	12.63	12.44	12.50
614	NYSE	TVE	Thu, Jan 22, 1998	12.50	12.63	12.44	12.56
613	NYSE	TVE	Wed, Jan 21, 1998	12.69	12.75	12.50	12.50
612	NYSE	TVE	Tue, Jan 20, 1998	12.69	12.75	12.50	12.63
611	NYSE	TVE	Fri, Jan 16, 1998	12.75	12.88	12.56	12.63
610	NYSE	TVE	Thu, Jan 15, 1998	12.63	12.81	12.50	12.69
609	NYSE	TVE	Wed, Jan 14, 1998	12.63	12.75	12.63	12.69
608	NYSE	TVE	Tue, Jan 13, 1998	12.38	12.69	12.38	12.69
607	NYSE	TVE	Mon, Jan 12, 1998	12.00	12.31	11.75	12.25
606	NYSE	TVE	Fri, Jan 9, 1998	12.50	12.50	12.00	12.19
605	NYSE	TVE	Thu, Jan 8, 1998	12.44	12.63	12.38	12.50
604	NYSE	TVE	Wed, Jan 7, 1998	12.50	12.63	12.44	12.63
603	NYSE	TVE	Tue, Jan 6, 1998	12.50	12.63	12.44	12.56
602	NYSE	TVE	Mon, Jan 5, 1998	12.25	12.56	12.25	12.50
601	NYSE	TVE	Fri, Jan 2, 1998	12.19	12.38	12.19	12.38
600	NYSE	TVE	Wed, Dec 31, 1997	12.25	12.38	12.13	12.25
599	NYSE	TVE	Tue, Dec 30, 1997	12.38	12.38	12.13	12.19
598	NYSE	TVE	Mon, Dec 29, 1997	12.50	12.50	12.25	12.31
597	NYSE	TVE	Fri, Dec 26, 1997	12.63	12.81	12.50	12.75
596	NYSE	TVE	Wed, Dec 24, 1997	12.50	12.56	12.38	12.50
595	NYSE	TVE	Tue, Dec 23, 1997	12.44	12.81	12.38	12.44
594	NYSE	TVE	Mon, Dec 22, 1997	12.19	12.50	12.19	12.50
593	NYSE	TVE	Fri, Dec 19, 1997	12.19	12.38	11.88	12.31
592	NYSE	TVE	Thu, Dec 18, 1997	12.38	12.69	12.25	12.38
591	NYSE	TVE	Wed, Dec 17, 1997	12.50	12.69	12.25	12.25
590	NYSE	TVE	Tue, Dec 16, 1997	12.56	12.88	12.44	12.56
589	NYSE	TVE	Mon, Dec 15, 1997	12.56	12.63	12.19	12.56
588	NYSE	TVE	Fri, Dec 12, 1997	12.44	12.75	12.38	12.56
587	NYSE	TVE	Thu, Dec 11, 1997	12.50	12.50	12.19	12.50
586	NYSE	TVE	Wed, Dec 10, 1997	12.63	12.75	12.50	12.50
585	NYSE	TVE	Tue, Dec 9, 1997	12.81	12.81	12.56	12.63
584	NYSE	TVE	Mon, Dec 8, 1997	12.88	12.88	12.75	12.75
583	NYSE	TVE	Fri, Dec 5, 1997	12.81	12.88	12.69	12.88
582	NYSE	TVE	Thu, Dec 4, 1997	13.00	13.13	12.88	12.88
581	NYSE	TVE	Wed, Dec 3, 1997	13.06	13.13	12.81	12.88
580	NYSE	TVE	Tue, Dec 2, 1997	12.94	13.06	12.81	13.00
579	NYSE	TVE	Mon, Dec 1, 1997	12.69	12.94	12.50	12.88
578	NYSE	TVE	Fri, Nov 28, 1997	12.13	12.38	12.13	12.19
577	NYSE	TVE	Wed, Nov 26, 1997	12.25	12.44	12.06	12.44
576	NYSE	TVE	Tue, Nov 25, 1997	12.06	12.25	12.00	12.25
575	NYSE	TVE	Mon, Nov 24, 1997	12.19	12.31	12.13	12.25
574	NYSE	TVE	Fri, Nov 21, 1997	12.25	12.31	12.06	12.25
573	NYSE	TVE	Thu, Nov 20, 1997	12.38	12.38	12.06	12.19
572	NYSE	TVE	Wed, Nov 19, 1997	12.25	12.44	12.06	12.38
571	NYSE	TVE	Tue, Nov 18, 1997	11.81	12.13	11.75	12.06
570	NYSE	TVE	Mon, Nov 17, 1997	12.00	12.25	11.88	11.94
569	NYSE	TVE	Fri, Nov 14, 1997	12.00	12.00	11.63	11.81
568	NYSE	TVE	Thu, Nov 13, 1997	11.88	12.06	11.63	11.94
567	NYSE	TVE	Wed, Nov 12, 1997	11.75	12.25	11.63	11.81
566	NYSE	TVE	Tue, Nov 11, 1997	11.50	11.94	11.50	11.50
565	NYSE	TVE	Mon, Nov 10, 1997	11.88	11.88	11.38	11.50
564	NYSE	TVE	Fri, Nov 7, 1997	11.88	11.94	11.69	11.75
563	NYSE	TVE	Thu, Nov 6, 1997	12.25	12.31	11.94	12.00
562	NYSE	TVE	Wed, Nov 5, 1997	12.44	12.63	12.31	12.38
561	NYSE	TVE	Tue, Nov 4, 1997	11.81	12.38	11.81	12.38
560	NYSE	TVE	Mon, Nov 3, 1997	12.19	12.56	11.75	11.94
559	NYSE	TVE	Fri, Oct 31, 1997	11.63	11.94	11.50	11.69
558	NYSE	TVE	Thu, Oct 30, 1997	11.50	11.94	11.25	11.31
557	NYSE	TVE	Wed, Oct 29, 1997	12.44	12.88	12.06	12.19
556	NYSE	TVE	Tue, Oct 28, 1997	10.63	12.75	10.50	12.50
555	NYSE	TVE	Mon, Oct 27, 1997	12.25	12.25	11.25	11.25
554	NYSE	TVE	Fri, Oct 24, 1997	13.00	13.06	12.50	12.63
553	NYSE	TVE	Thu, Oct 23, 1997	13.38	13.50	12.75	12.75
552	NYSE	TVE	Wed, Oct 22, 1997	13.56	13.56	13.38	13.38
551	NYSE	TVE	Tue, Oct 21, 1997	13.50	13.63	13.50	13.50
550	NYSE	TVE	Mon, Oct 20, 1997	13.38	13.63	13.38	13.59
549	NYSE	TVE	Fri, Oct 17, 1997	13.44	13.56	13.38	13.38
548	NYSE	TVE	Thu, Oct 16, 1997	13.44	13.56	13.44	13.56
547	NYSE	TVE	Wed, Oct 15, 1997	13.44	13.44	13.31	13.31
546	NYSE	TVE	Tue, Oct 14, 1997	13.31	13.50	13.31	13.38
545	NYSE	TVE	Mon, Oct 13, 1997	13.25	13.31	13.19	13.25
544	NYSE	TVE	Fri, Oct 10, 1997	13.25	13.25	13.13	13.13
543	NYSE	TVE	Thu, Oct 9, 1997	13.19	13.31	13.13	13.31
542	NYSE	TVE	Wed, Oct 8, 1997	13.38	13.44	13.19	13.19
541	NYSE	TVE	Tue, Oct 7, 1997	13.38	13.50	13.38	13.44
540	NYSE	TVE	Mon, Oct 6, 1997	13.44	13.50	13.38	13.44
539	NYSE	TVE	Fri, Oct 3, 1997	13.31	13.44	13.31	13.31
538	NYSE	TVE	Thu, Oct 2, 1997	13.31	13.31	13.25	13.25
537	NYSE	TVE	Wed, Oct 1, 1997	13.19	13.31	13.19	13.31
536	NYSE	TVE	Tue, Sep 30, 1997	13.25	13.31	13.19	13.25
535	NYSE	TVE	Mon, Sep 29, 1997	13.31	13.31	13.25	13.25
534	NYSE	TVE	Fri, Sep 26, 1997	13.25	13.31	13.19	13.25
533	NYSE	TVE	Thu, Sep 25, 1997	13.50	13.63	13.50	13.50
532	NYSE	TVE	Wed, Sep 24, 1997	13.56	13.63	13.50	13.50
531	NYSE	TVE	Tue, Sep 23, 1997	13.44	13.56	13.38	13.50
530	NYSE	TVE	Mon, Sep 22, 1997	13.31	13.50	13.31	13.44
529	NYSE	TVE	Fri, Sep 19, 1997	13.31	13.38	13.31	13.38
528	NYSE	TVE	Thu, Sep 18, 1997	13.38	13.50	13.31	13.39
527	NYSE	TVE	Wed, Sep 17, 1997	13.38	13.44	13.38	13.38
526	NYSE	TVE	Tue, Sep 16, 1997	13.25	13.38	13.25	13.38
525	NYSE	TVE	Mon, Sep 15, 1997	13.19	13.25	13.19	13.25
524	NYSE	TVE	Fri, Sep 12, 1997	13.19	13.31	13.13	13.19
523	NYSE	TVE	Thu, Sep 11, 1997	13.25	13.25	13.13	13.25
522	NYSE	TVE	Wed, Sep 10, 1997	13.25	13.25	13.13	13.25
521	NYSE	TVE	Tue, Sep 9, 1997	13.13	13.25	13.13	13.25
520	NYSE	TVE	Mon, Sep 8, 1997	13.25	13.25	13.13	13.13
519	NYSE	TVE	Fri, Sep 5, 1997	13.25	13.31	13.25	13.25
518	NYSE	TVE	Thu, Sep 4, 1997	13.50	13.56	13.19	13.25
517	NYSE	TVE	Wed, Sep 3, 1997	13.56	13.56	13.50	13.56
516	NYSE	TVE	Tue, Sep 2, 1997	13.38	13.50	13.38	13.44
515	NYSE	TVE	Fri, Aug 29, 1997	13.38	13.50	13.38	13.38
514	NYSE	TVE	Thu, Aug 28, 1997	13.38	13.50	13.31	13.50
513	NYSE	TVE	Wed, Aug 27, 1997	13.44	13.50	13.38	13.38
512	NYSE	TVE	Tue, Aug 26, 1997	13.38	13.50	13.38	13.38
511	NYSE	TVE	Mon, Aug 25, 1997	13.38	13.50	13.38	13.44
510	NYSE	TVE	Fri, Aug 22, 1997	13.31	13.38	13.25	13.38
509	NYSE	TVE	Thu, Aug 21, 1997	13.44	13.50	13.31	13.31
508	NYSE	TVE	Wed, Aug 20, 1997	13.44	13.50	13.31	13.44
507	NYSE	TVE	Tue, Aug 19, 1997	13.38	13.50	13.31	13.38
506	NYSE	TVE	Mon, Aug 18, 1997	13.25	13.38	13.25	13.31
505	NYSE	TVE	Fri, Aug 15, 1997	13.25	13.31	13.19	13.19
504	NYSE	TVE	Thu, Aug 14, 1997	13.25	13.38	13.19	13.31
503	NYSE	TVE	Wed, Aug 13, 1997	13.38	13.38	13.25	13.31
502	NYSE	TVE	Tue, Aug 12, 1997	13.25	13.38	13.19	13.31
501	NYSE	TVE	Mon, Aug 11, 1997	13.13	13.25	13.06	13.25
500	NYSE	TVE	Fri, Aug 8, 1997	13.13	13.13	13.00	13.06
499	NYSE	TVE	Thu, Aug 7, 1997	13.31	13.38	13.19	13.25
498	NYSE	TVE	Wed, Aug 6, 1997	13.31	13.63	13.25	13.38
497	NYSE	TVE	Tue, Aug 5, 1997	13.31	13.38	13.25	13.31
496	NYSE	TVE	Mon, Aug 4, 1997	13.25	13.38	13.19	13.38
495	NYSE	TVE	Fri, Aug 1, 1997	13.25	13.31	13.19	13.31
494	NYSE	TVE	Thu, Jul 31, 1997	13.25	13.38	13.25	13.31
493	NYSE	TVE	Wed, Jul 30, 1997	13.25	13.38	13.25	13.25
492	NYSE	TVE	Tue, Jul 29, 1997	13.25	13.38	13.25	13.31
491	NYSE	TVE	Mon, Jul 28, 1997	13.31	13.31	13.25	13.31
490	NYSE	TVE	Fri, Jul 25, 1997	13.31	13.44	13.25	13.31
489	NYSE	TVE	Thu, Jul 24, 1997	13.38	13.44	13.25	13.38
488	NYSE	TVE	Wed, Jul 23, 1997	13.38	13.44	13.31	13.31
487	NYSE	TVE	Tue, Jul 22, 1997	13.44	13.44	13.31	13.31
486	NYSE	TVE	Mon, Jul 21, 1997	13.38	13.44	13.31	13.38
485	NYSE	TVE	Fri, Jul 18, 1997	13.38	13.50	13.31	13.38
484	NYSE	TVE	Thu, Jul 17, 1997	13.38	13.50	13.31	13.44
483	NYSE	TVE	Wed, Jul 16, 1997	13.25	13.38	13.19	13.38
482	NYSE	TVE	Tue, Jul 15, 1997	13.63	13.69	13.19	13.19
481	NYSE	TVE	Mon, Jul 14, 1997	13.63	13.75	13.56	13.56
480	NYSE	TVE	Fri, Jul 11, 1997	13.31	13.63	13.31	13.63
479	NYSE	TVE	Thu, Jul 10, 1997	13.31	13.38	13.25	13.38
478	NYSE	TVE	Wed, Jul 9, 1997	13.38	13.38	13.25	13.31
477	NYSE	TVE	Tue, Jul 8, 1997	13.38	13.50	13.31	13.38
476	NYSE	TVE	Mon, Jul 7, 1997	13.25	13.38	13.25	13.31
475	NYSE	TVE	Thu, Jul 3, 1997	13.19	13.38	13.19	13.19
474	NYSE	TVE	Wed, Jul 2, 1997	13.06	13.13	13.00	13.13
473	NYSE	TVE	Tue, Jul 1, 1997	13.00	13.13	13.00	13.00
472	NYSE	TVE	Mon, Jun 30, 1997	13.00	13.06	12.88	13.06
471	NYSE	TVE	Fri, Jun 27, 1997	13.13	13.13	13.00	13.00
470	NYSE	TVE	Thu, Jun 26, 1997	13.13	13.13	13.00	13.13
469	NYSE	TVE	Wed, Jun 25, 1997	13.50	13.56	13.38	13.44
468	NYSE	TVE	Tue, Jun 24, 1997	13.50	13.63	13.38	13.50
467	NYSE	TVE	Mon, Jun 23, 1997	13.38	13.50	13.38	13.50
466	NYSE	TVE	Fri, Jun 20, 1997	13.38	13.50	13.38	13.44
465	NYSE	TVE	Thu, Jun 19, 1997	13.25	13.50	13.25	13.38
464	NYSE	TVE	Wed, Jun 18, 1997	13.25	13.38	13.13	13.25
463	NYSE	TVE	Tue, Jun 17, 1997	13.13	13.38	13.13	13.25
462	NYSE	TVE	Mon, Jun 16, 1997	13.13	13.25	13.00	13.13
461	NYSE	TVE	Fri, Jun 13, 1997	13.13	13.25	13.00	13.00
460	NYSE	TVE	Thu, Jun 12, 1997	13.13	13.25	13.00	13.13
459	NYSE	TVE	Wed, Jun 11, 1997	12.88	13.13	12.88	13.06
458	NYSE	TVE	Tue, Jun 10, 1997	12.88	13.00	12.75	13.00
457	NYSE	TVE	Mon, Jun 9, 1997	12.75	12.88	12.75	12.75
456	NYSE	TVE	Fri, Jun 6, 1997	12.75	12.88	12.63	12.88
455	NYSE	TVE	Thu, Jun 5, 1997	12.75	12.88	12.63	12.88
454	NYSE	TVE	Wed, Jun 4, 1997	12.63	12.75	12.63	12.63
453	NYSE	TVE	Tue, Jun 3, 1997	12.63	12.75	12.63	12.75
452	NYSE	TVE	Mon, Jun 2, 1997	12.63	12.88	12.63	12.75
451	NYSE	TVE	Fri, May 30, 1997	12.63	12.75	12.63	12.63
450	NYSE	TVE	Thu, May 29, 1997	12.63	12.75	12.63	12.63
449	NYSE	TVE	Wed, May 28, 1997	12.75	12.88	12.63	12.75
448	NYSE	TVE	Tue, May 27, 1997	12.88	12.88	12.63	12.63
447	NYSE	TVE	Fri, May 23, 1997	12.88	12.88	12.63	12.63
446	NYSE	TVE	Thu, May 22, 1997	12.75	12.88	12.63	12.75
445	NYSE	TVE	Wed, May 21, 1997	12.63	12.75	12.63	12.75
444	NYSE	TVE	Tue, May 20, 1997	12.63	12.63	12.50	12.50
443	NYSE	TVE	Mon, May 19, 1997	12.63	12.63	12.50	12.63
442	NYSE	TVE	Fri, May 16, 1997	12.63	12.75	12.50	12.63
441	NYSE	TVE	Thu, May 15, 1997	12.75	12.81	12.63	12.63
440	NYSE	TVE	Wed, May 14, 1997	12.75	12.75	12.63	12.75
439	NYSE	TVE	Tue, May 13, 1997	12.75	12.75	12.63	12.69
438	NYSE	TVE	Mon, May 12, 1997	12.63	12.75	12.63	12.75
437	NYSE	TVE	Fri, May 9, 1997	12.75	12.88	12.63	12.63
436	NYSE	TVE	Thu, May 8, 1997	12.63	12.88	12.63	12.63
435	NYSE	TVE	Wed, May 7, 1997	12.88	12.88	12.63	12.63
434	NYSE	TVE	Tue, May 6, 1997	12.88	12.88	12.63	12.88
433	NYSE	TVE	Mon, May 5, 1997	12.75	12.88	12.63	12.75
432	NYSE	TVE	Fri, May 2, 1997	12.63	12.75	12.50	12.75
431	NYSE	TVE	Thu, May 1, 1997	12.63	12.75	12.63	12.63
430	NYSE	TVE	Wed, Apr 30, 1997	12.63	12.75	12.50	12.50
429	NYSE	TVE	Tue, Apr 29, 1997	12.63	12.75	12.63	12.69
428	NYSE	TVE	Mon, Apr 28, 1997	12.63	12.63	12.50	12.63
427	NYSE	TVE	Fri, Apr 25, 1997	12.63	12.63	12.50	12.50
426	NYSE	TVE	Thu, Apr 24, 1997	12.63	12.75	12.50	12.63
425	NYSE	TVE	Wed, Apr 23, 1997	12.63	12.63	12.50	12.63
424	NYSE	TVE	Tue, Apr 22, 1997	12.50	12.75	12.38	12.75
423	NYSE	TVE	Mon, Apr 21, 1997	12.50	12.50	12.38	12.38
422	NYSE	TVE	Fri, Apr 18, 1997	12.38	12.50	12.38	12.38
421	NYSE	TVE	Thu, Apr 17, 1997	12.25	12.38	12.25	12.38
420	NYSE	TVE	Wed, Apr 16, 1997	12.25	12.38	12.13	12.38
419	NYSE	TVE	Tue, Apr 15, 1997	12.13	12.38	12.13	12.38
418	NYSE	TVE	Mon, Apr 14, 1997	12.00	12.13	12.00	12.00
417	NYSE	TVE	Fri, Apr 11, 1997	12.00	12.00	11.88	11.88
416	NYSE	TVE	Thu, Apr 10, 1997	12.00	12.13	11.88	11.88
415	NYSE	TVE	Wed, Apr 9, 1997	12.00	12.13	12.00	12.00
414	NYSE	TVE	Tue, Apr 8, 1997	12.13	12.13	12.00	12.00
413	NYSE	TVE	Mon, Apr 7, 1997	12.00	12.13	12.00	12.13
412	NYSE	TVE	Fri, Apr 4, 1997	12.00	12.13	11.88	12.00
411	NYSE	TVE	Thu, Apr 3, 1997	12.13	12.25	12.00	12.00
410	NYSE	TVE	Wed, Apr 2, 1997	12.25	12.25	12.00	12.13
409	NYSE	TVE	Tue, Apr 1, 1997	12.13	12.25	12.00	12.25
408	NYSE	TVE	Mon, Mar 31, 1997	12.25	12.25	12.13	12.25
407	NYSE	TVE	Thu, Mar 27, 1997	12.25	12.38	12.25	12.25
406	NYSE	TVE	Wed, Mar 26, 1997	12.38	12.38	12.25	12.25
405	NYSE	TVE	Tue, Mar 25, 1997	12.63	12.63	12.50	12.63
404	NYSE	TVE	Mon, Mar 24, 1997	12.63	12.63	12.50	12.56
403	NYSE	TVE	Fri, Mar 21, 1997	12.63	12.75	12.50	12.63
402	NYSE	TVE	Thu, Mar 20, 1997	12.63	12.75	12.50	12.50
401	NYSE	TVE	Wed, Mar 19, 1997	12.63	12.75	12.63	12.69
400	NYSE	TVE	Tue, Mar 18, 1997	12.75	12.75	12.63	12.75
399	NYSE	TVE	Mon, Mar 17, 1997	12.75	12.75	12.63	12.63
398	NYSE	TVE	Fri, Mar 14, 1997	12.63	12.75	12.63	12.63
397	NYSE	TVE	Thu, Mar 13, 1997	12.75	12.75	12.63	12.63
396	NYSE	TVE	Wed, Mar 12, 1997	12.63	12.75	12.63	12.75
395	NYSE	TVE	Tue, Mar 11, 1997	12.75	12.75	12.63	12.75
394	NYSE	TVE	Mon, Mar 10, 1997	12.75	12.75	12.63	12.63
393	NYSE	TVE	Fri, Mar 7, 1997	12.88	12.88	12.63	12.75
392	NYSE	TVE	Thu, Mar 6, 1997	12.75	12.88	12.75	12.75
391	NYSE	TVE	Wed, Mar 5, 1997	12.75	12.88	12.75	12.88
390	NYSE	TVE	Tue, Mar 4, 1997	12.75	12.88	12.75	12.88
389	NYSE	TVE	Mon, Mar 3, 1997	12.75	12.88	12.63	12.63
388	NYSE	TVE	Fri, Feb 28, 1997	12.63	12.88	12.63	12.88
387	NYSE	TVE	Thu, Feb 27, 1997	12.75	12.88	12.63	12.75
386	NYSE	TVE	Wed, Feb 26, 1997	13.00	13.00	12.63	12.88
385	NYSE	TVE	Tue, Feb 25, 1997	12.75	13.00	12.75	13.00
384	NYSE	TVE	Mon, Feb 24, 1997	12.75	12.75	12.63	12.75
383	NYSE	TVE	Fri, Feb 21, 1997	12.75	12.75	12.63	12.75
382	NYSE	TVE	Thu, Feb 20, 1997	12.75	12.75	12.63	12.75
381	NYSE	TVE	Wed, Feb 19, 1997	12.63	12.75	12.63	12.63
380	NYSE	TVE	Tue, Feb 18, 1997	12.63	12.75	12.63	12.63
379	NYSE	TVE	Fri, Feb 14, 1997	12.63	12.75	12.63	12.63
378	NYSE	TVE	Thu, Feb 13, 1997	12.63	12.75	12.63	12.75
377	NYSE	TVE	Wed, Feb 12, 1997	12.63	12.75	12.50	12.69
376	NYSE	TVE	Tue, Feb 11, 1997	12.75	12.75	12.50	12.63
375	NYSE	TVE	Mon, Feb 10, 1997	12.63	12.75	12.50	12.63
374	NYSE	TVE	Fri, Feb 7, 1997	12.63	12.63	12.50	12.63
373	NYSE	TVE	Thu, Feb 6, 1997	12.38	12.63	12.38	12.63
372	NYSE	TVE	Wed, Feb 5, 1997	12.50	12.63	12.38	12.38
371	NYSE	TVE	Tue, Feb 4, 1997	12.50	12.63	12.50	12.63
370	NYSE	TVE	Mon, Feb 3, 1997	12.63	12.75	12.50	12.50
369	NYSE	TVE	Fri, Jan 31, 1997	12.63	12.63	12.50	12.50
368	NYSE	TVE	Thu, Jan 30, 1997	12.50	12.63	12.50	12.63
367	NYSE	TVE	Wed, Jan 29, 1997	12.63	12.63	12.38	12.50
366	NYSE	TVE	Tue, Jan 28, 1997	12.50	12.63	12.38	12.50
365	NYSE	TVE	Mon, Jan 27, 1997	12.50	12.50	12.25	12.50
364	NYSE	TVE	Fri, Jan 24, 1997	12.50	12.63	12.25	12.38
363	NYSE	TVE	Thu, Jan 23, 1997	12.50	12.63	12.50	12.63
362	NYSE	TVE	Wed, Jan 22, 1997	12.50	12.63	12.50	12.63
361	NYSE	TVE	Tue, Jan 21, 1997	12.63	12.63	12.50	12.63
360	NYSE	TVE	Mon, Jan 20, 1997	12.50	12.63	12.50	12.63
359	NYSE	TVE	Fri, Jan 17, 1997	12.50	12.63	12.38	12.63
358	NYSE	TVE	Thu, Jan 16, 1997	12.50	12.63	12.38	12.63
357	NYSE	TVE	Wed, Jan 15, 1997	12.50	12.50	12.38	12.50
356	NYSE	TVE	Tue, Jan 14, 1997	12.38	12.50	12.38	12.44
355	NYSE	TVE	Mon, Jan 13, 1997	12.25	12.50	12.25	12.50
354	NYSE	TVE	Fri, Jan 10, 1997	12.00	12.25	12.00	12.25
353	NYSE	TVE	Thu, Jan 9, 1997	12.25	12.25	12.13	12.25
352	NYSE	TVE	Wed, Jan 8, 1997	12.13	12.25	12.00	12.25
351	NYSE	TVE	Tue, Jan 7, 1997	12.13	12.25	12.00	12.13
350	NYSE	TVE	Mon, Jan 6, 1997	12.13	12.13	12.00	12.13
349	NYSE	TVE	Fri, Jan 3, 1997	12.00	12.13	11.88	12.06
348	NYSE	TVE	Thu, Jan 2, 1997	12.00	12.13	11.88	12.00
347	NYSE	TVE	Tue, Dec 31, 1996	12.00	12.13	11.88	12.13
346	NYSE	TVE	Mon, Dec 30, 1996	12.00	12.13	12.00	12.06
345	NYSE	TVE	Fri, Dec 27, 1996	12.13	12.13	12.00	12.00
344	NYSE	TVE	Thu, Dec 26, 1996	12.25	12.38	12.25	12.25
343	NYSE	TVE	Tue, Dec 24, 1996	12.25	12.38	12.25	12.25
342	NYSE	TVE	Mon, Dec 23, 1996	12.38	12.38	12.25	12.38
341	NYSE	TVE	Fri, Dec 20, 1996	12.25	12.38	12.25	12.38
340	NYSE	TVE	Thu, Dec 19, 1996	12.25	12.38	12.13	12.38
339	NYSE	TVE	Wed, Dec 18, 1996	12.13	12.25	12.13	12.13
338	NYSE	TVE	Tue, Dec 17, 1996	12.13	12.25	12.00	12.25
337	NYSE	TVE	Mon, Dec 16, 1996	12.00	12.25	12.00	12.25
336	NYSE	TVE	Fri, Dec 13, 1996	12.13	12.25	12.00	12.00
335	NYSE	TVE	Thu, Dec 12, 1996	12.13	12.25	12.00	12.06
334	NYSE	TVE	Wed, Dec 11, 1996	12.25	12.25	12.13	12.19
333	NYSE	TVE	Tue, Dec 10, 1996	12.25	12.38	12.25	12.38
332	NYSE	TVE	Mon, Dec 9, 1996	12.38	12.38	12.25	12.25
331	NYSE	TVE	Fri, Dec 6, 1996	12.38	12.38	12.13	12.38
330	NYSE	TVE	Thu, Dec 5, 1996	12.50	12.50	12.38	12.38
329	NYSE	TVE	Wed, Dec 4, 1996	12.50	12.63	12.38	12.50
328	NYSE	TVE	Tue, Dec 3, 1996	12.50	12.63	12.38	12.63
327	NYSE	TVE	Mon, Dec 2, 1996	12.63	12.63	12.38	12.38
326	NYSE	TVE	Fri, Nov 29, 1996	12.38	12.63	12.38	12.63
325	NYSE	TVE	Wed, Nov 27, 1996	12.25	12.38	12.25	12.25
324	NYSE	TVE	Tue, Nov 26, 1996	12.25	12.38	12.19	12.38
323	NYSE	TVE	Mon, Nov 25, 1996	12.25	12.38	12.13	12.25
322	NYSE	TVE	Fri, Nov 22, 1996	12.13	12.25	12.13	12.19
321	NYSE	TVE	Thu, Nov 21, 1996	12.13	12.38	12.13	12.13
320	NYSE	TVE	Wed, Nov 20, 1996	12.25	12.38	12.13	12.25
319	NYSE	TVE	Tue, Nov 19, 1996	12.25	12.31	12.13	12.25
318	NYSE	TVE	Mon, Nov 18, 1996	12.25	12.25	12.13	12.13
317	NYSE	TVE	Fri, Nov 15, 1996	12.13	12.25	12.13	12.13
316	NYSE	TVE	Thu, Nov 14, 1996	12.13	12.25	12.13	12.13
315	NYSE	TVE	Wed, Nov 13, 1996	12.25	12.38	12.13	12.25
314	NYSE	TVE	Tue, Nov 12, 1996	12.25	12.38	12.13	12.25
313	NYSE	TVE	Mon, Nov 11, 1996	12.25	12.25	12.13	12.25
312	NYSE	TVE	Fri, Nov 8, 1996	12.13	12.25	12.13	12.25
311	NYSE	TVE	Thu, Nov 7, 1996	12.25	12.25	12.00	12.25
310	NYSE	TVE	Wed, Nov 6, 1996	12.00	12.25	12.00	12.25
309	NYSE	TVE	Tue, Nov 5, 1996	12.13	12.13	12.00	12.00
308	NYSE	TVE	Mon, Nov 4, 1996	12.00	12.13	12.00	12.00
307	NYSE	TVE	Fri, Nov 1, 1996	12.00	12.00	11.88	12.00
306	NYSE	TVE	Thu, Oct 31, 1996	11.88	12.00	11.75	12.00
305	NYSE	TVE	Wed, Oct 30, 1996	11.88	12.00	11.75	11.88
304	NYSE	TVE	Tue, Oct 29, 1996	11.75	11.88	11.75	11.88
303	NYSE	TVE	Mon, Oct 28, 1996	12.00	12.00	11.63	11.75
302	NYSE	TVE	Fri, Oct 25, 1996	12.00	12.13	11.88	12.00
301	NYSE	TVE	Thu, Oct 24, 1996	12.00	12.13	11.88	12.13
300	NYSE	TVE	Wed, Oct 23, 1996	12.00	12.13	12.00	12.00
299	NYSE	TVE	Tue, Oct 22, 1996	12.13	12.13	12.00	12.00
298	NYSE	TVE	Mon, Oct 21, 1996	12.25	12.25	12.00	12.13
297	NYSE	TVE	Fri, Oct 18, 1996	12.13	12.25	12.13	12.25
296	NYSE	TVE	Thu, Oct 17, 1996	12.13	12.25	12.13	12.13
295	NYSE	TVE	Wed, Oct 16, 1996	12.25	12.25	12.00	12.00
294	NYSE	TVE	Tue, Oct 15, 1996	12.25	12.38	12.13	12.13
293	NYSE	TVE	Mon, Oct 14, 1996	12.38	12.50	12.13	12.13
292	NYSE	TVE	Fri, Oct 11, 1996	12.38	12.38	12.25	12.38
291	NYSE	TVE	Thu, Oct 10, 1996	12.38	12.38	12.25	12.38
290	NYSE	TVE	Wed, Oct 9, 1996	12.38	12.38	12.25	12.38
289	NYSE	TVE	Tue, Oct 8, 1996	12.50	12.50	12.25	12.38
288	NYSE	TVE	Mon, Oct 7, 1996	12.50	12.50	12.38	12.38
287	NYSE	TVE	Fri, Oct 4, 1996	12.38	12.50	12.38	12.50
286	NYSE	TVE	Thu, Oct 3, 1996	12.38	12.50	12.25	12.25
285	NYSE	TVE	Wed, Oct 2, 1996	12.25	12.38	12.25	12.25
284	NYSE	TVE	Tue, Oct 1, 1996	12.38	12.38	12.13	12.13
283	NYSE	TVE	Mon, Sep 30, 1996	12.38	12.38	12.25	12.25
282	NYSE	TVE	Fri, Sep 27, 1996	12.25	12.38	12.25	12.38
281	NYSE	TVE	Thu, Sep 26, 1996	12.25	12.38	12.13	12.25
280	NYSE	TVE	Wed, Sep 25, 1996	12.38	12.63	12.38	12.63
279	NYSE	TVE	Tue, Sep 24, 1996	12.38	12.50	12.25	12.38
278	NYSE	TVE	Mon, Sep 23, 1996	12.38	12.50	12.25	12.38
277	NYSE	TVE	Fri, Sep 20, 1996	12.25	12.38	12.25	12.38
276	NYSE	TVE	Thu, Sep 19, 1996	12.25	12.38	12.13	12.38
275	NYSE	TVE	Wed, Sep 18, 1996	12.38	12.38	12.25	12.38
274	NYSE	TVE	Tue, Sep 17, 1996	12.38	12.50	12.25	12.25
273	NYSE	TVE	Mon, Sep 16, 1996	12.50	12.63	12.38	12.38
272	NYSE	TVE	Fri, Sep 13, 1996	12.50	12.75	12.38	12.50
271	NYSE	TVE	Thu, Sep 12, 1996	12.25	12.50	12.25	12.50
270	NYSE	TVE	Wed, Sep 11, 1996	12.38	12.38	12.13	12.25
269	NYSE	TVE	Tue, Sep 10, 1996	12.25	12.38	12.13	12.25
268	NYSE	TVE	Mon, Sep 9, 1996	12.25	12.25	12.13	12.13
267	NYSE	TVE	Fri, Sep 6, 1996	12.00	12.25	12.00	12.13
266	NYSE	TVE	Thu, Sep 5, 1996	12.13	12.13	11.88	12.00
265	NYSE	TVE	Wed, Sep 4, 1996	12.13	12.13	12.00	12.06
264	NYSE	TVE	Tue, Sep 3, 1996	12.00	12.13	11.88	12.06
263	NYSE	TVE	Fri, Aug 30, 1996	12.00	12.13	12.00	12.13
262	NYSE	TVE	Thu, Aug 29, 1996	12.25	12.25	12.00	12.06
261	NYSE	TVE	Wed, Aug 28, 1996	12.25	12.38	12.13	12.25
260	NYSE	TVE	Tue, Aug 27, 1996	12.13	12.25	12.13	12.25
259	NYSE	TVE	Mon, Aug 26, 1996	12.13	12.25	12.13	12.25
258	NYSE	TVE	Fri, Aug 23, 1996	12.25	12.38	12.13	12.19
257	NYSE	TVE	Thu, Aug 22, 1996	12.25	12.38	12.19	12.19
256	NYSE	TVE	Wed, Aug 21, 1996	12.00	12.25	12.00	12.13
255	NYSE	TVE	Tue, Aug 20, 1996	12.13	12.13	12.00	12.13
254	NYSE	TVE	Mon, Aug 19, 1996	12.13	12.13	12.00	12.13
253	NYSE	TVE	Fri, Aug 16, 1996	12.13	12.13	12.00	12.13
252	NYSE	TVE	Thu, Aug 15, 1996	12.00	12.13	12.00	12.00
251	NYSE	TVE	Wed, Aug 14, 1996	11.88	12.13	11.88	12.13
250	NYSE	TVE	Tue, Aug 13, 1996	12.00	12.13	11.88	12.13
249	NYSE	TVE	Mon, Aug 12, 1996	12.13	12.13	12.00	12.06
248	NYSE	TVE	Fri, Aug 9, 1996	12.13	12.25	12.13	12.13
247	NYSE	TVE	Thu, Aug 8, 1996	12.00	12.13	12.00	12.13
246	NYSE	TVE	Wed, Aug 7, 1996	12.00	12.13	12.00	12.00
245	NYSE	TVE	Tue, Aug 6, 1996	12.00	12.13	12.00	12.00
244	NYSE	TVE	Mon, Aug 5, 1996	11.75	12.00	11.75	11.88
243	NYSE	TVE	Fri, Aug 2, 1996	11.75	11.88	11.75	11.75
242	NYSE	TVE	Thu, Aug 1, 1996	11.63	11.75	11.63	11.63
241	NYSE	TVE	Wed, Jul 31, 1996	11.50	11.75	11.50	11.75
240	NYSE	TVE	Tue, Jul 30, 1996	11.63	11.75	11.50	11.63
239	NYSE	TVE	Mon, Jul 29, 1996	11.75	11.75	11.50	11.63
238	NYSE	TVE	Fri, Jul 26, 1996	11.63	11.75	11.50	11.75
237	NYSE	TVE	Thu, Jul 25, 1996	11.50	11.63	11.50	11.50
236	NYSE	TVE	Wed, Jul 24, 1996	11.38	11.63	11.38	11.50
235	NYSE	TVE	Tue, Jul 23, 1996	11.63	11.63	11.38	11.44
234	NYSE	TVE	Mon, Jul 22, 1996	11.63	11.63	11.50	11.63
233	NYSE	TVE	Fri, Jul 19, 1996	11.63	11.75	11.50	11.63
232	NYSE	TVE	Thu, Jul 18, 1996	11.38	11.63	11.38	11.63
231	NYSE	TVE	Wed, Jul 17, 1996	11.50	11.63	11.38	11.38
230	NYSE	TVE	Tue, Jul 16, 1996	11.75	11.75	11.25	11.38
229	NYSE	TVE	Mon, Jul 15, 1996	11.75	11.88	11.63	11.75
228	NYSE	TVE	Fri, Jul 12, 1996	11.75	11.75	11.63	11.69
227	NYSE	TVE	Thu, Jul 11, 1996	11.75	11.75	11.63	11.75
226	NYSE	TVE	Wed, Jul 10, 1996	11.75	11.88	11.63	11.75
225	NYSE	TVE	Tue, Jul 9, 1996	11.63	11.75	11.50	11.75
224	NYSE	TVE	Mon, Jul 8, 1996	11.63	11.63	11.50	11.50
223	NYSE	TVE	Fri, Jul 5, 1996	11.75	11.75	11.50	11.56
222	NYSE	TVE	Wed, Jul 3, 1996	11.88	11.88	11.75	11.75
221	NYSE	TVE	Tue, Jul 2, 1996	11.88	11.88	11.75	11.88
220	NYSE	TVE	Mon, Jul 1, 1996	11.75	11.88	11.63	11.88
219	NYSE	TVE	Fri, Jun 28, 1996	11.63	11.75	11.56	11.75
218	NYSE	TVE	Thu, Jun 27, 1996	11.50	11.63	11.50	11.63
217	NYSE	TVE	Wed, Jun 26, 1996	11.63	11.63	11.50	11.50
216	NYSE	TVE	Tue, Jun 25, 1996	11.75	11.88	11.63	11.88
215	NYSE	TVE	Mon, Jun 24, 1996	11.75	11.81	11.63	11.75
214	NYSE	TVE	Fri, Jun 21, 1996	11.75	11.75	11.63	11.75
213	NYSE	TVE	Thu, Jun 20, 1996	11.75	11.75	11.63	11.75
212	NYSE	TVE	Wed, Jun 19, 1996	11.75	11.88	11.63	11.63
211	NYSE	TVE	Tue, Jun 18, 1996	11.63	11.75	11.63	11.75
210	NYSE	TVE	Mon, Jun 17, 1996	11.63	11.63	11.50	11.50
209	NYSE	TVE	Fri, Jun 14, 1996	11.50	11.75	11.50	11.63
208	NYSE	TVE	Thu, Jun 13, 1996	11.50	11.75	11.50	11.63
207	NYSE	TVE	Wed, Jun 12, 1996	11.63	11.75	11.50	11.63
206	NYSE	TVE	Tue, Jun 11, 1996	11.50	11.75	11.50	11.63
205	NYSE	TVE	Mon, Jun 10, 1996	11.63	11.63	11.50	11.50
204	NYSE	TVE	Fri, Jun 7, 1996	11.63	11.63	11.50	11.63
203	NYSE	TVE	Thu, Jun 6, 1996	11.75	11.88	11.69	11.69
202	NYSE	TVE	Wed, Jun 5, 1996	11.75	11.88	11.63	11.88
201	NYSE	TVE	Tue, Jun 4, 1996	11.75	11.88	11.75	11.75
200	NYSE	TVE	Mon, Jun 3, 1996	11.75	11.88	11.75	11.88
199	NYSE	TVE	Fri, May 31, 1996	11.75	11.88	11.75	11.88
198	NYSE	TVE	Thu, May 30, 1996	11.63	11.88	11.63	11.88
197	NYSE	TVE	Wed, May 29, 1996	11.63	11.88	11.63	11.75
196	NYSE	TVE	Tue, May 28, 1996	11.88	11.88	11.63	11.75
195	NYSE	TVE	Fri, May 24, 1996	11.88	11.88	11.75	11.75
194	NYSE	TVE	Thu, May 23, 1996	11.88	12.00	11.75	11.75
193	NYSE	TVE	Wed, May 22, 1996	11.75	12.00	11.75	11.88
192	NYSE	TVE	Tue, May 21, 1996	11.88	12.00	11.75	11.75
191	NYSE	TVE	Mon, May 20, 1996	11.75	12.00	11.75	12.00
190	NYSE	TVE	Fri, May 17, 1996	11.75	11.88	11.75	11.88
189	NYSE	TVE	Thu, May 16, 1996	11.88	11.88	11.63	11.88
188	NYSE	TVE	Wed, May 15, 1996	11.88	11.88	11.75	11.88
187	NYSE	TVE	Tue, May 14, 1996	11.88	12.00	11.63	11.63
186	NYSE	TVE	Mon, May 13, 1996	11.88	11.88	11.75	11.88
185	NYSE	TVE	Fri, May 10, 1996	11.63	11.88	11.63	11.81
184	NYSE	TVE	Thu, May 9, 1996	11.75	11.75	11.50	11.63
183	NYSE	TVE	Wed, May 8, 1996	11.63	11.75	11.50	11.63
182	NYSE	TVE	Tue, May 7, 1996	11.75	11.75	11.50	11.63
181	NYSE	TVE	Mon, May 6, 1996	11.50	11.63	11.50	11.63
180	NYSE	TVE	Fri, May 3, 1996	11.50	11.75	11.50	11.50
179	NYSE	TVE	Thu, May 2, 1996	11.75	11.75	11.38	11.50
178	NYSE	TVE	Wed, May 1, 1996	11.88	11.88	11.75	11.75
177	NYSE	TVE	Tue, Apr 30, 1996	11.75	11.88	11.50	11.88
176	NYSE	TVE	Mon, Apr 29, 1996	11.75	11.88	11.63	11.81
175	NYSE	TVE	Fri, Apr 26, 1996	11.88	11.88	11.75	11.75
174	NYSE	TVE	Thu, Apr 25, 1996	11.88	12.00	11.75	11.88
173	NYSE	TVE	Wed, Apr 24, 1996	11.88	12.00	11.88	12.00
172	NYSE	TVE	Tue, Apr 23, 1996	12.00	12.00	11.88	11.88
171	NYSE	TVE	Mon, Apr 22, 1996	12.00	12.13	11.88	12.00
170	NYSE	TVE	Fri, Apr 19, 1996	12.00	12.00	11.88	11.88
169	NYSE	TVE	Thu, Apr 18, 1996	11.88	12.00	11.88	12.00
168	NYSE	TVE	Wed, Apr 17, 1996	12.13	12.13	11.88	12.00
167	NYSE	TVE	Tue, Apr 16, 1996	12.13	12.25	12.00	12.00
166	NYSE	TVE	Mon, Apr 15, 1996	12.00	12.25	12.00	12.00
165	NYSE	TVE	Fri, Apr 12, 1996	11.88	12.00	11.75	11.88
164	NYSE	TVE	Thu, Apr 11, 1996	11.63	11.75	11.63	11.75
163	NYSE	TVE	Wed, Apr 10, 1996	11.75	11.75	11.63	11.63
162	NYSE	TVE	Tue, Apr 9, 1996	11.75	11.75	11.63	11.63
161	NYSE	TVE	Mon, Apr 8, 1996	11.75	11.75	11.50	11.75
160	NYSE	TVE	Thu, Apr 4, 1996	11.88	11.88	11.75	11.75
159	NYSE	TVE	Wed, Apr 3, 1996	12.00	12.00	11.88	12.00
158	NYSE	TVE	Tue, Apr 2, 1996	11.88	12.00	11.88	12.00
157	NYSE	TVE	Mon, Apr 1, 1996	11.88	11.88	11.75	11.75
156	NYSE	TVE	Fri, Mar 29, 1996	11.75	11.88	11.75	11.88
155	NYSE	TVE	Thu, Mar 28, 1996	12.00	12.13	11.88	11.88
154	NYSE	TVE	Wed, Mar 27, 1996	12.13	12.13	11.88	12.13
153	NYSE	TVE	Tue, Mar 26, 1996	12.25	12.38	12.13	12.13
152	NYSE	TVE	Mon, Mar 25, 1996	12.25	12.25	12.13	12.25
151	NYSE	TVE	Fri, Mar 22, 1996	12.13	12.25	12.13	12.13
150	NYSE	TVE	Thu, Mar 21, 1996	12.00	12.25	12.00	12.00
149	NYSE	TVE	Wed, Mar 20, 1996	12.13	12.13	12.00	12.13
148	NYSE	TVE	Tue, Mar 19, 1996	12.00	12.13	11.88	12.00
147	NYSE	TVE	Mon, Mar 18, 1996	11.63	12.00	11.63	11.88
146	NYSE	TVE	Fri, Mar 15, 1996	11.63	11.75	11.50	11.75
145	NYSE	TVE	Thu, Mar 14, 1996	11.63	11.75	11.63	11.63
144	NYSE	TVE	Wed, Mar 13, 1996	11.63	11.75	11.50	11.75
143	NYSE	TVE	Tue, Mar 12, 1996	11.63	11.75	11.38	11.56
142	NYSE	TVE	Mon, Mar 11, 1996	11.50	11.88	11.38	11.75
141	NYSE	TVE	Fri, Mar 8, 1996	12.00	12.00	11.63	11.75
140	NYSE	TVE	Thu, Mar 7, 1996	12.00	12.13	12.00	12.13
139	NYSE	TVE	Wed, Mar 6, 1996	12.00	12.13	12.00	12.13
138	NYSE	TVE	Tue, Mar 5, 1996	12.00	12.13	11.88	12.00
137	NYSE	TVE	Mon, Mar 4, 1996	11.88	12.00	11.88	12.00
136	NYSE	TVE	Fri, Mar 1, 1996	11.88	12.00	11.88	12.00
135	NYSE	TVE	Thu, Feb 29, 1996	11.88	11.88	11.75	11.88
134	NYSE	TVE	Wed, Feb 28, 1996	11.88	12.00	11.75	11.75
133	NYSE	TVE	Tue, Feb 27, 1996	11.75	12.00	11.75	11.88
132	NYSE	TVE	Mon, Feb 26, 1996	12.00	12.00	11.75	11.88
131	NYSE	TVE	Fri, Feb 23, 1996	12.00	12.13	11.88	12.00
130	NYSE	TVE	Thu, Feb 22, 1996	12.13	12.13	12.00	12.00
129	NYSE	TVE	Wed, Feb 21, 1996	12.13	12.25	12.00	12.13
128	NYSE	TVE	Tue, Feb 20, 1996	12.25	12.38	12.13	12.13
127	NYSE	TVE	Fri, Feb 16, 1996	12.38	12.38	12.25	12.25
126	NYSE	TVE	Thu, Feb 15, 1996	12.38	12.50	12.25	12.25
125	NYSE	TVE	Wed, Feb 14, 1996	12.38	12.50	12.31	12.38
124	NYSE	TVE	Tue, Feb 13, 1996	12.38	12.50	12.25	12.50
123	NYSE	TVE	Mon, Feb 12, 1996	12.38	12.50	12.25	12.38
122	NYSE	TVE	Fri, Feb 9, 1996	12.50	12.50	12.38	12.38
121	NYSE	TVE	Thu, Feb 8, 1996	12.38	12.50	12.38	12.50
120	NYSE	TVE	Wed, Feb 7, 1996	12.50	12.50	12.38	12.38
119	NYSE	TVE	Tue, Feb 6, 1996	12.50	12.50	12.38	12.50
118	NYSE	TVE	Mon, Feb 5, 1996	12.50	12.63	12.38	12.50
117	NYSE	TVE	Fri, Feb 2, 1996	12.50	12.63	12.38	12.50
116	NYSE	TVE	Thu, Feb 1, 1996	12.63	12.63	12.50	12.50
115	NYSE	TVE	Wed, Jan 31, 1996	12.63	12.63	12.50	12.50
114	NYSE	TVE	Tue, Jan 30, 1996	12.63	12.63	12.50	12.50
113	NYSE	TVE	Mon, Jan 29, 1996	12.50	12.63	12.38	12.50
112	NYSE	TVE	Fri, Jan 26, 1996	12.38	12.50	12.25	12.38
111	NYSE	TVE	Thu, Jan 25, 1996	12.25	12.38	12.25	12.38
110	NYSE	TVE	Wed, Jan 24, 1996	12.38	12.38	12.25	12.38
109	NYSE	TVE	Tue, Jan 23, 1996	12.38	12.38	12.25	12.38
108	NYSE	TVE	Mon, Jan 22, 1996	12.50	12.63	12.38	12.38
107	NYSE	TVE	Fri, Jan 19, 1996	12.50	12.63	12.38	12.63
106	NYSE	TVE	Thu, Jan 18, 1996	12.25	12.50	12.25	12.50
105	NYSE	TVE	Wed, Jan 17, 1996	12.38	12.38	12.25	12.25
104	NYSE	TVE	Tue, Jan 16, 1996	12.13	12.50	12.13	12.31
103	NYSE	TVE	Mon, Jan 15, 1996	12.00	12.25	12.00	12.00
102	NYSE	TVE	Fri, Jan 12, 1996	12.00	12.13	11.88	12.00
101	NYSE	TVE	Thu, Jan 11, 1996	11.88	12.00	11.88	12.00
100	NYSE	TVE	Wed, Jan 10, 1996	11.75	12.00	11.75	11.88
99	NYSE	TVE	Tue, Jan 9, 1996	11.75	12.00	11.75	11.75
98	NYSE	TVE	Mon, Jan 8, 1996	11.88	12.00	11.75	11.88
97	NYSE	TVE	Fri, Jan 5, 1996	11.63	11.88	11.63	11.88
96	NYSE	TVE	Thu, Jan 4, 1996	11.63	12.00	11.63	11.75
95	NYSE	TVE	Wed, Jan 3, 1996	11.38	11.63	11.38	11.63
94	NYSE	TVE	Tue, Jan 2, 1996	11.13	11.38	11.13	11.25
93	NYSE	TVE	Fri, Dec 29, 1995	11.13	11.25	11.00	11.13
92	NYSE	TVE	Thu, Dec 28, 1995	11.13	11.38	11.13	11.25
91	NYSE	TVE	Wed, Dec 27, 1995	11.44	11.44	11.13	11.13
90	NYSE	TVE	Tue, Dec 26, 1995	11.50	11.50	11.38	11.50
89	NYSE	TVE	Fri, Dec 22, 1995	11.38	11.50	11.38	11.50
88	NYSE	TVE	Thu, Dec 21, 1995	11.38	11.50	11.38	11.44
87	NYSE	TVE	Wed, Dec 20, 1995	11.38	11.50	11.38	11.50
86	NYSE	TVE	Tue, Dec 19, 1995	11.38	11.50	11.38	11.38
85	NYSE	TVE	Mon, Dec 18, 1995	11.38	11.50	11.25	11.50
84	NYSE	TVE	Fri, Dec 15, 1995	11.25	11.50	11.25	11.50
83	NYSE	TVE	Thu, Dec 14, 1995	11.50	11.50	11.25	11.38
82	NYSE	TVE	Wed, Dec 13, 1995	11.50	11.50	11.25	11.50
81	NYSE	TVE	Tue, Dec 12, 1995	11.38	11.50	11.25	11.25
80	NYSE	TVE	Mon, Dec 11, 1995	11.38	11.50	11.38	11.38
79	NYSE	TVE	Fri, Dec 8, 1995	11.50	11.63	11.38	11.38
78	NYSE	TVE	Thu, Dec 7, 1995	11.63	11.75	11.50	11.63
77	NYSE	TVE	Wed, Dec 6, 1995	11.50	11.88	11.50	11.75
76	NYSE	TVE	Tue, Dec 5, 1995	11.50	11.50	11.38	11.50
75	NYSE	TVE	Mon, Dec 4, 1995	11.38	11.50	11.25	11.38
74	NYSE	TVE	Fri, Dec 1, 1995	11.13	11.38	11.13	11.38
73	NYSE	TVE	Thu, Nov 30, 1995	11.00	11.25	11.00	11.25
72	NYSE	TVE	Wed, Nov 29, 1995	11.00	11.13	11.00	11.13
71	NYSE	TVE	Tue, Nov 28, 1995	11.13	11.25	11.00	11.13
70	NYSE	TVE	Mon, Nov 27, 1995	11.13	11.25	11.13	11.13
69	NYSE	TVE	Fri, Nov 24, 1995	11.13	11.13	11.00	11.00
68	NYSE	TVE	Wed, Nov 22, 1995	11.00	11.13	11.00	11.13
67	NYSE	TVE	Tue, Nov 21, 1995	11.25	11.25	11.00	11.13
66	NYSE	TVE	Mon, Nov 20, 1995	11.13	11.25	11.13	11.13
65	NYSE	TVE	Fri, Nov 17, 1995	11.25	11.25	11.13	11.13
64	NYSE	TVE	Thu, Nov 16, 1995	11.25	11.38	11.13	11.25
63	NYSE	TVE	Wed, Nov 15, 1995	11.13	11.25	11.13	11.25
62	NYSE	TVE	Tue, Nov 14, 1995	11.13	11.25	11.00	11.13
61	NYSE	TVE	Mon, Nov 13, 1995	11.13	11.25	11.00	11.25
60	NYSE	TVE	Fri, Nov 10, 1995	11.00	11.25	11.00	11.25
59	NYSE	TVE	Thu, Nov 9, 1995	11.00	11.13	11.00	11.13
58	NYSE	TVE	Wed, Nov 8, 1995	11.00	11.13	11.00	11.06
57	NYSE	TVE	Tue, Nov 7, 1995	11.00	11.13	11.00	11.00
56	NYSE	TVE	Mon, Nov 6, 1995	11.13	11.13	11.00	11.13
55	NYSE	TVE	Fri, Nov 3, 1995	11.00	11.13	11.00	11.13
54	NYSE	TVE	Thu, Nov 2, 1995	10.88	11.13	10.88	11.13
53	NYSE	TVE	Wed, Nov 1, 1995	11.00	11.13	10.88	10.88
52	NYSE	TVE	Tue, Oct 31, 1995	10.88	11.13	10.88	11.00
51	NYSE	TVE	Mon, Oct 30, 1995	10.88	11.13	10.75	10.88
50	NYSE	TVE	Fri, Oct 27, 1995	10.75	10.88	10.63	10.88
49	NYSE	TVE	Thu, Oct 26, 1995	10.88	10.88	10.75	10.75
48	NYSE	TVE	Wed, Oct 25, 1995	10.88	10.88	10.75	10.81
47	NYSE	TVE	Tue, Oct 24, 1995	10.88	11.00	10.75	10.88
46	NYSE	TVE	Mon, Oct 23, 1995	10.88	10.88	10.75	10.88
45	NYSE	TVE	Fri, Oct 20, 1995	10.75	10.88	10.75	10.75
44	NYSE	TVE	Thu, Oct 19, 1995	10.88	11.00	10.75	10.75
43	NYSE	TVE	Wed, Oct 18, 1995	10.88	11.00	10.75	10.75
42	NYSE	TVE	Tue, Oct 17, 1995	11.00	11.13	10.88	10.88
41	NYSE	TVE	Mon, Oct 16, 1995	11.00	11.00	10.88	11.00
40	NYSE	TVE	Fri, Oct 13, 1995	11.00	11.00	10.75	11.00
39	NYSE	TVE	Thu, Oct 12, 1995	11.00	11.00	10.88	10.88
38	NYSE	TVE	Wed, Oct 11, 1995	11.00	11.00	10.75	10.88
37	NYSE	TVE	Tue, Oct 10, 1995	10.88	11.13	10.88	11.00
36	NYSE	TVE	Mon, Oct 9, 1995	11.00	11.13	10.88	10.88
35	NYSE	TVE	Fri, Oct 6, 1995	11.00	11.13	11.00	11.06
34	NYSE	TVE	Thu, Oct 5, 1995	11.00	11.13	10.88	11.13
33	NYSE	TVE	Wed, Oct 4, 1995	11.00	11.13	10.88	10.88
32	NYSE	TVE	Tue, Oct 3, 1995	11.00	11.13	10.88	11.00
31	NYSE	TVE	Mon, Oct 2, 1995	11.00	11.25	11.00	11.00
30	NYSE	TVE	Fri, Sep 29, 1995	10.88	11.00	10.75	11.00
29	NYSE	TVE	Thu, Sep 28, 1995	10.75	11.00	10.75	10.88
28	NYSE	TVE	Wed, Sep 27, 1995	11.00	11.00	10.75	10.88
27	NYSE	TVE	Tue, Sep 26, 1995	11.25	11.25	11.13	11.13
26	NYSE	TVE	Mon, Sep 25, 1995	11.25	11.25	11.13	11.25
25	NYSE	TVE	Fri, Sep 22, 1995	11.13	11.25	11.00	11.13
24	NYSE	TVE	Thu, Sep 21, 1995	11.25	11.25	11.13	11.13
23	NYSE	TVE	Wed, Sep 20, 1995	11.13	11.25	11.00	11.25
22	NYSE	TVE	Tue, Sep 19, 1995	11.00	11.25	11.00	11.25
21	NYSE	TVE	Mon, Sep 18, 1995	11.25	11.25	11.00	11.00
20	NYSE	TVE	Fri, Sep 15, 1995	11.00	11.13	11.00	11.13
19	NYSE	TVE	Thu, Sep 14, 1995	11.13	11.13	11.00	11.00
18	NYSE	TVE	Wed, Sep 13, 1995	11.13	11.13	11.00	11.00
17	NYSE	TVE	Tue, Sep 12, 1995	11.00	11.13	10.88	11.13
16	NYSE	TVE	Mon, Sep 11, 1995	11.00	11.13	10.88	11.00
15	NYSE	TVE	Fri, Sep 8, 1995	11.13	11.13	11.00	11.00
14	NYSE	TVE	Thu, Sep 7, 1995	11.00	11.13	10.88	11.00
13	NYSE	TVE	Wed, Sep 6, 1995	10.88	11.00	10.88	11.00
12	NYSE	TVE	Tue, Sep 5, 1995	10.88	11.00	10.75	10.88
11	NYSE	TVE	Fri, Sep 1, 1995	10.88	10.88	10.75	10.75
10	NYSE	TVE	Thu, Aug 31, 1995	10.75	10.88	10.75	10.75
9	NYSE	TVE	Wed, Aug 30, 1995	10.75	10.88	10.75	10.75
8	NYSE	TVE	Tue, Aug 29, 1995	10.88	10.88	10.75	10.88
7	NYSE	TVE	Mon, Aug 28, 1995	10.88	11.00	10.75	10.75
6	NYSE	TVE	Fri, Aug 25, 1995	10.75	10.88	10.75	10.88
5	NYSE	TVE	Thu, Aug 24, 1995	10.88	11.00	10.75	10.75
4	NYSE	TVE	Wed, Aug 23, 1995	11.00	11.00	10.88	11.00
3	NYSE	TVE	Tue, Aug 22, 1995	11.00	11.00	10.88	10.88
2	NYSE	TVE	Mon, Aug 21, 1995	10.75	11.00	10.63	11.00
1	NYSE	TVE	Fri, Aug 18, 1995	10.75	10.88	10.63	10.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Tennessee Valley Authority NYSE:TVE 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