TransAlta Corporation Ordinary Shares NYSE:TAC Historical Prices

Below are the 4427 trading days of historical prices for TAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4427	NYSE	TAC	Fri, Mar 1, 2024	6.86	6.93	6.73	6.83
4426	NYSE	TAC	Mon, Mar 11, 2019	6.08	6.16	6.06	6.08
4425	NYSE	TAC	Fri, Mar 8, 2019	6.00	6.10	6.00	6.07
4424	NYSE	TAC	Thu, Mar 7, 2019	6.16	6.16	5.97	6.04
4423	NYSE	TAC	Wed, Mar 6, 2019	6.03	6.20	5.99	6.15
4422	NYSE	TAC	Tue, Mar 5, 2019	6.08	6.08	5.94	6.01
4421	NYSE	TAC	Mon, Mar 4, 2019	6.07	6.10	5.89	6.03
4420	NYSE	TAC	Fri, Mar 1, 2019	6.05	6.17	6.03	6.07
4419	NYSE	TAC	Thu, Feb 28, 2019	6.15	6.29	6.08	6.09
4418	NYSE	TAC	Wed, Feb 27, 2019	5.77	6.37	5.74	6.27
4417	NYSE	TAC	Tue, Feb 26, 2019	5.66	6.02	5.66	5.92
4416	NYSE	TAC	Mon, Feb 25, 2019	5.72	5.73	5.64	5.71
4415	NYSE	TAC	Fri, Feb 22, 2019	5.73	5.77	5.69	5.74
4414	NYSE	TAC	Thu, Feb 21, 2019	5.70	5.80	5.70	5.73
4413	NYSE	TAC	Wed, Feb 20, 2019	5.77	5.77	5.70	5.73
4412	NYSE	TAC	Tue, Feb 19, 2019	5.65	5.77	5.65	5.74
4411	NYSE	TAC	Fri, Feb 15, 2019	5.65	5.76	5.65	5.70
4410	NYSE	TAC	Thu, Feb 14, 2019	5.49	5.68	5.47	5.65
4409	NYSE	TAC	Wed, Feb 13, 2019	5.69	5.79	5.54	5.55
4408	NYSE	TAC	Tue, Feb 12, 2019	5.63	5.68	5.59	5.65
4407	NYSE	TAC	Mon, Feb 11, 2019	5.57	5.60	5.56	5.59
4406	NYSE	TAC	Fri, Feb 8, 2019	5.55	5.57	5.48	5.54
4405	NYSE	TAC	Thu, Feb 7, 2019	5.52	5.57	5.46	5.56
4404	NYSE	TAC	Wed, Feb 6, 2019	5.55	5.60	5.55	5.58
4403	NYSE	TAC	Tue, Feb 5, 2019	5.60	5.61	5.53	5.58
4402	NYSE	TAC	Mon, Feb 4, 2019	5.60	5.65	5.55	5.58
4401	NYSE	TAC	Fri, Feb 1, 2019	5.49	5.69	5.47	5.69
4400	NYSE	TAC	Thu, Jan 31, 2019	5.43	5.49	5.36	5.48
4399	NYSE	TAC	Wed, Jan 30, 2019	5.32	5.43	5.31	5.40
4398	NYSE	TAC	Tue, Jan 29, 2019	5.28	5.38	5.28	5.32
4397	NYSE	TAC	Mon, Jan 28, 2019	5.29	5.38	5.24	5.28
4396	NYSE	TAC	Fri, Jan 25, 2019	5.36	5.36	5.23	5.30
4395	NYSE	TAC	Thu, Jan 24, 2019	5.24	5.33	5.19	5.30
4394	NYSE	TAC	Wed, Jan 23, 2019	5.25	5.36	5.10	5.27
4393	NYSE	TAC	Tue, Jan 22, 2019	4.89	5.07	4.89	5.01
4392	NYSE	TAC	Fri, Jan 18, 2019	4.83	4.93	4.83	4.88
4391	NYSE	TAC	Thu, Jan 17, 2019	4.82	4.98	4.77	4.77
4390	NYSE	TAC	Wed, Jan 16, 2019	4.75	4.88	4.75	4.82
4389	NYSE	TAC	Tue, Jan 15, 2019	4.83	4.87	4.69	4.77
4388	NYSE	TAC	Fri, Jan 11, 2019	4.80	4.80	4.62	4.62
4387	NYSE	TAC	Thu, Jan 10, 2019	4.67	4.85	4.61	4.80
4386	NYSE	TAC	Wed, Jan 9, 2019	4.62	4.67	4.45	4.66
4385	NYSE	TAC	Tue, Jan 8, 2019	4.43	4.61	4.38	4.59
4384	NYSE	TAC	Mon, Jan 7, 2019	4.40	4.49	4.35	4.41
4383	NYSE	TAC	Fri, Jan 4, 2019	4.36	4.45	4.30	4.41
4382	NYSE	TAC	Thu, Jan 3, 2019	4.18	4.38	4.18	4.34
4381	NYSE	TAC	Wed, Jan 2, 2019	4.08	4.30	4.06	4.18
4380	NYSE	TAC	Mon, Dec 31, 2018	4.18	4.18	4.08	4.12
4379	NYSE	TAC	Fri, Dec 28, 2018	4.12	4.22	4.10	4.14
4378	NYSE	TAC	Thu, Dec 27, 2018	4.23	4.23	3.99	4.10
4377	NYSE	TAC	Wed, Dec 26, 2018	4.05	4.28	4.05	4.26
4376	NYSE	TAC	Mon, Dec 24, 2018	4.39	4.39	4.06	4.10
4375	NYSE	TAC	Fri, Dec 21, 2018	4.53	4.53	4.35	4.36
4374	NYSE	TAC	Thu, Dec 20, 2018	4.85	4.85	4.49	4.57
4373	NYSE	TAC	Wed, Dec 19, 2018	4.87	4.90	4.76	4.86
4372	NYSE	TAC	Tue, Dec 18, 2018	5.10	5.10	4.78	4.88
4371	NYSE	TAC	Mon, Dec 17, 2018	5.20	5.20	5.06	5.10
4370	NYSE	TAC	Fri, Dec 14, 2018	5.21	5.21	5.09	5.19
4369	NYSE	TAC	Thu, Dec 13, 2018	5.19	5.22	5.18	5.22
4368	NYSE	TAC	Wed, Dec 12, 2018	5.22	5.23	5.15	5.19
4367	NYSE	TAC	Tue, Dec 11, 2018	5.26	5.26	5.17	5.22
4366	NYSE	TAC	Mon, Dec 10, 2018	5.28	5.32	5.19	5.22
4365	NYSE	TAC	Fri, Dec 7, 2018	5.33	5.33	5.26	5.30
4364	NYSE	TAC	Thu, Dec 6, 2018	5.26	5.33	5.24	5.30
4363	NYSE	TAC	Tue, Dec 4, 2018	5.38	5.44	5.32	5.36
4362	NYSE	TAC	Mon, Dec 3, 2018	5.40	5.44	5.35	5.38
4361	NYSE	TAC	Fri, Nov 30, 2018	5.24	5.37	5.21	5.37
4360	NYSE	TAC	Thu, Nov 29, 2018	5.33	5.33	5.24	5.24
4359	NYSE	TAC	Wed, Nov 28, 2018	5.31	5.34	5.27	5.31
4358	NYSE	TAC	Tue, Nov 27, 2018	5.41	5.41	5.32	5.32
4357	NYSE	TAC	Mon, Nov 26, 2018	5.50	5.50	5.39	5.39
4356	NYSE	TAC	Fri, Nov 23, 2018	5.44	5.50	5.43	5.49
4355	NYSE	TAC	Wed, Nov 21, 2018	5.38	5.47	5.38	5.46
4354	NYSE	TAC	Tue, Nov 20, 2018	5.40	5.43	5.37	5.39
4353	NYSE	TAC	Mon, Nov 19, 2018	5.40	5.47	5.40	5.46
4352	NYSE	TAC	Fri, Nov 16, 2018	5.34	5.46	5.34	5.43
4351	NYSE	TAC	Thu, Nov 15, 2018	5.29	5.38	5.29	5.34
4350	NYSE	TAC	Wed, Nov 14, 2018	5.26	5.35	5.23	5.28
4349	NYSE	TAC	Tue, Nov 13, 2018	5.32	5.37	5.25	5.30
4348	NYSE	TAC	Mon, Nov 12, 2018	5.32	5.36	5.28	5.31
4347	NYSE	TAC	Fri, Nov 9, 2018	5.33	5.33	5.24	5.32
4346	NYSE	TAC	Thu, Nov 8, 2018	5.42	5.45	5.33	5.35
4345	NYSE	TAC	Wed, Nov 7, 2018	5.36	5.43	5.36	5.40
4344	NYSE	TAC	Tue, Nov 6, 2018	5.28	5.34	5.28	5.31
4343	NYSE	TAC	Mon, Nov 5, 2018	5.19	5.32	5.19	5.28
4342	NYSE	TAC	Fri, Nov 2, 2018	5.21	5.23	5.15	5.15
4341	NYSE	TAC	Thu, Nov 1, 2018	5.31	5.33	5.16	5.20
4340	NYSE	TAC	Wed, Oct 31, 2018	5.29	5.37	5.03	5.26
4339	NYSE	TAC	Tue, Oct 30, 2018	5.31	5.36	5.25	5.25
4338	NYSE	TAC	Mon, Oct 29, 2018	5.32	5.36	5.29	5.33
4337	NYSE	TAC	Fri, Oct 26, 2018	5.39	5.39	5.30	5.34
4336	NYSE	TAC	Thu, Oct 25, 2018	5.47	5.50	5.41	5.43
4335	NYSE	TAC	Wed, Oct 24, 2018	5.54	5.59	5.49	5.50
4334	NYSE	TAC	Tue, Oct 23, 2018	5.51	5.58	5.45	5.54
4333	NYSE	TAC	Mon, Oct 22, 2018	5.51	5.57	5.49	5.53
4332	NYSE	TAC	Fri, Oct 19, 2018	5.42	5.56	5.42	5.51
4331	NYSE	TAC	Thu, Oct 18, 2018	5.47	5.53	5.41	5.42
4330	NYSE	TAC	Wed, Oct 17, 2018	5.60	5.60	5.47	5.47
4329	NYSE	TAC	Tue, Oct 16, 2018	5.56	5.60	5.51	5.60
4328	NYSE	TAC	Mon, Oct 15, 2018	5.52	5.58	5.50	5.52
4327	NYSE	TAC	Fri, Oct 12, 2018	5.46	5.52	5.41	5.50
4326	NYSE	TAC	Thu, Oct 11, 2018	5.36	5.45	5.35	5.39
4325	NYSE	TAC	Wed, Oct 10, 2018	5.42	5.47	5.36	5.38
4324	NYSE	TAC	Tue, Oct 9, 2018	5.52	5.52	5.41	5.42
4323	NYSE	TAC	Mon, Oct 8, 2018	5.45	5.64	5.33	5.58
4322	NYSE	TAC	Fri, Oct 5, 2018	5.53	5.53	5.45	5.49
4321	NYSE	TAC	Thu, Oct 4, 2018	5.63	5.63	5.48	5.55
4320	NYSE	TAC	Wed, Oct 3, 2018	5.67	5.67	5.54	5.60
4319	NYSE	TAC	Tue, Oct 2, 2018	5.59	5.67	5.58	5.65
4318	NYSE	TAC	Mon, Oct 1, 2018	5.68	5.68	5.60	5.61
4317	NYSE	TAC	Fri, Sep 28, 2018	5.65	5.65	5.60	5.63
4316	NYSE	TAC	Thu, Sep 27, 2018	5.50	5.60	5.45	5.60
4315	NYSE	TAC	Wed, Sep 26, 2018	5.55	5.60	5.45	5.45
4314	NYSE	TAC	Tue, Sep 25, 2018	5.55	5.60	5.50	5.60
4313	NYSE	TAC	Mon, Sep 24, 2018	5.60	5.65	5.50	5.50
4312	NYSE	TAC	Fri, Sep 21, 2018	5.70	5.75	5.63	5.65
4311	NYSE	TAC	Thu, Sep 20, 2018	5.70	5.70	5.61	5.65
4310	NYSE	TAC	Wed, Sep 19, 2018	5.70	5.75	5.70	5.70
4309	NYSE	TAC	Tue, Sep 18, 2018	5.70	5.75	5.66	5.75
4308	NYSE	TAC	Mon, Sep 17, 2018	5.70	5.70	5.60	5.65
4307	NYSE	TAC	Fri, Sep 14, 2018	5.65	5.73	5.63	5.65
4306	NYSE	TAC	Thu, Sep 13, 2018	5.65	5.75	5.65	5.75
4305	NYSE	TAC	Wed, Sep 12, 2018	5.65	5.75	5.65	5.75
4304	NYSE	TAC	Tue, Sep 11, 2018	5.70	5.70	5.61	5.70
4303	NYSE	TAC	Mon, Sep 10, 2018	5.60	5.70	5.60	5.70
4302	NYSE	TAC	Fri, Sep 7, 2018	5.65	5.70	5.58	5.60
4301	NYSE	TAC	Thu, Sep 6, 2018	5.65	5.70	5.60	5.65
4300	NYSE	TAC	Wed, Sep 5, 2018	5.70	5.70	5.55	5.63
4299	NYSE	TAC	Tue, Sep 4, 2018	5.85	5.85	5.68	5.73
4298	NYSE	TAC	Fri, Aug 31, 2018	5.70	6.05	5.70	5.85
4297	NYSE	TAC	Thu, Aug 30, 2018	5.80	5.91	5.80	5.77
4296	NYSE	TAC	Wed, Aug 29, 2018	5.85	5.90	5.78	5.85
4295	NYSE	TAC	Tue, Aug 28, 2018	5.85	5.90	5.83	5.85
4294	NYSE	TAC	Mon, Aug 27, 2018	5.80	5.90	5.80	5.85
4293	NYSE	TAC	Fri, Aug 24, 2018	5.85	5.85	5.75	5.75
4292	NYSE	TAC	Thu, Aug 23, 2018	5.85	5.85	5.80	5.80
4291	NYSE	TAC	Wed, Aug 22, 2018	5.90	5.93	5.85	5.85
4290	NYSE	TAC	Tue, Aug 21, 2018	5.85	5.95	5.85	5.90
4289	NYSE	TAC	Mon, Aug 20, 2018	5.80	5.95	5.80	5.90
4288	NYSE	TAC	Fri, Aug 17, 2018	5.80	5.95	5.80	5.85
4287	NYSE	TAC	Thu, Aug 16, 2018	5.76	5.85	5.75	5.75
4286	NYSE	TAC	Wed, Aug 15, 2018	5.75	5.80	5.70	5.75
4285	NYSE	TAC	Tue, Aug 14, 2018	5.75	5.80	5.75	5.75
4284	NYSE	TAC	Mon, Aug 13, 2018	5.65	5.74	5.65	5.70
4283	NYSE	TAC	Fri, Aug 10, 2018	5.80	5.80	5.67	5.70
4282	NYSE	TAC	Thu, Aug 9, 2018	5.75	5.83	5.73	5.80
4281	NYSE	TAC	Wed, Aug 8, 2018	5.90	5.90	5.75	5.80
4280	NYSE	TAC	Tue, Aug 7, 2018	5.80	5.95	5.76	5.95
4279	NYSE	TAC	Mon, Aug 6, 2018	5.90	5.90	5.65	5.80
4278	NYSE	TAC	Fri, Aug 3, 2018	5.70	5.90	5.65	5.90
4277	NYSE	TAC	Thu, Aug 2, 2018	5.60	5.75	5.60	5.65
4276	NYSE	TAC	Wed, Aug 1, 2018	5.70	5.70	5.60	5.60
4275	NYSE	TAC	Tue, Jul 31, 2018	5.55	5.75	5.55	5.65
4274	NYSE	TAC	Mon, Jul 30, 2018	5.45	5.60	5.45	5.58
4273	NYSE	TAC	Fri, Jul 27, 2018	5.55	5.55	5.45	5.50
4272	NYSE	TAC	Thu, Jul 26, 2018	5.45	5.55	5.40	5.50
4271	NYSE	TAC	Wed, Jul 25, 2018	5.35	5.45	5.35	5.40
4270	NYSE	TAC	Tue, Jul 24, 2018	5.35	5.35	5.30	5.35
4269	NYSE	TAC	Mon, Jul 23, 2018	5.40	5.40	5.30	5.30
4268	NYSE	TAC	Fri, Jul 20, 2018	5.30	5.35	5.30	5.35
4267	NYSE	TAC	Thu, Jul 19, 2018	5.25	5.35	5.25	5.30
4266	NYSE	TAC	Wed, Jul 18, 2018	5.30	5.35	5.28	5.32
4265	NYSE	TAC	Tue, Jul 17, 2018	5.20	5.35	5.20	5.30
4264	NYSE	TAC	Mon, Jul 16, 2018	5.25	5.30	5.25	5.30
4263	NYSE	TAC	Fri, Jul 13, 2018	5.20	5.25	5.20	5.20
4262	NYSE	TAC	Thu, Jul 12, 2018	5.15	5.25	5.15	5.23
4261	NYSE	TAC	Wed, Jul 11, 2018	5.23	5.25	5.15	5.15
4260	NYSE	TAC	Tue, Jul 10, 2018	5.10	5.30	5.10	5.20
4259	NYSE	TAC	Mon, Jul 9, 2018	5.15	5.15	5.10	5.10
4258	NYSE	TAC	Fri, Jul 6, 2018	5.15	5.15	5.10	5.10
4257	NYSE	TAC	Thu, Jul 5, 2018	5.10	5.15	5.06	5.10
4256	NYSE	TAC	Tue, Jul 3, 2018	5.00	5.10	5.00	5.05
4255	NYSE	TAC	Mon, Jul 2, 2018	4.95	5.05	4.90	5.00
4254	NYSE	TAC	Fri, Jun 29, 2018	4.75	5.07	4.75	5.00
4253	NYSE	TAC	Thu, Jun 28, 2018	4.75	4.85	4.75	4.82
4252	NYSE	TAC	Wed, Jun 27, 2018	4.75	4.85	4.75	4.75
4251	NYSE	TAC	Tue, Jun 26, 2018	4.90	4.90	4.78	4.80
4250	NYSE	TAC	Mon, Jun 25, 2018	4.90	4.95	4.87	4.95
4249	NYSE	TAC	Fri, Jun 22, 2018	4.85	5.00	4.85	4.95
4248	NYSE	TAC	Thu, Jun 21, 2018	4.95	4.99	4.90	4.90
4247	NYSE	TAC	Wed, Jun 20, 2018	4.95	5.00	4.91	5.00
4246	NYSE	TAC	Tue, Jun 19, 2018	4.90	4.93	4.85	4.93
4245	NYSE	TAC	Mon, Jun 18, 2018	4.90	5.00	4.90	5.00
4244	NYSE	TAC	Fri, Jun 15, 2018	5.00	5.00	4.90	4.93
4243	NYSE	TAC	Thu, Jun 14, 2018	5.05	5.08	4.95	4.98
4242	NYSE	TAC	Wed, Jun 13, 2018	5.08	5.15	5.05	5.10
4241	NYSE	TAC	Tue, Jun 12, 2018	5.08	5.10	5.08	5.10
4240	NYSE	TAC	Mon, Jun 11, 2018	5.05	5.10	5.05	5.08
4239	NYSE	TAC	Fri, Jun 8, 2018	5.10	5.10	5.00	5.10
4238	NYSE	TAC	Thu, Jun 7, 2018	5.05	5.10	5.05	5.05
4237	NYSE	TAC	Wed, Jun 6, 2018	5.10	5.15	5.05	5.10
4236	NYSE	TAC	Tue, Jun 5, 2018	5.15	5.15	5.05	5.05
4235	NYSE	TAC	Mon, Jun 4, 2018	5.15	5.20	5.12	5.15
4234	NYSE	TAC	Fri, Jun 1, 2018	5.10	5.15	5.08	5.10
4233	NYSE	TAC	Thu, May 31, 2018	5.20	5.20	5.10	5.10
4232	NYSE	TAC	Wed, May 30, 2018	5.20	5.25	5.16	5.22
4231	NYSE	TAC	Tue, May 29, 2018	5.10	5.20	5.10	5.10
4230	NYSE	TAC	Fri, May 25, 2018	5.15	5.17	5.10	5.13
4229	NYSE	TAC	Thu, May 24, 2018	5.20	5.23	5.15	5.20
4228	NYSE	TAC	Wed, May 23, 2018	5.20	5.25	5.20	5.25
4227	NYSE	TAC	Tue, May 22, 2018	5.25	5.28	5.21	5.25
4226	NYSE	TAC	Mon, May 21, 2018	5.30	5.30	5.15	5.20
4225	NYSE	TAC	Fri, May 18, 2018	5.15	5.23	5.15	5.20
4224	NYSE	TAC	Thu, May 17, 2018	5.25	5.30	5.23	5.23
4223	NYSE	TAC	Wed, May 16, 2018	5.25	5.35	5.20	5.25
4222	NYSE	TAC	Tue, May 15, 2018	5.25	5.33	5.15	5.30
4221	NYSE	TAC	Mon, May 14, 2018	5.25	5.30	5.22	5.25
4220	NYSE	TAC	Fri, May 11, 2018	5.20	5.25	5.15	5.20
4219	NYSE	TAC	Thu, May 10, 2018	5.15	5.28	5.15	5.25
4218	NYSE	TAC	Wed, May 9, 2018	5.15	5.25	5.15	5.20
4217	NYSE	TAC	Tue, May 8, 2018	5.30	5.39	5.03	5.20
4216	NYSE	TAC	Mon, May 7, 2018	5.30	5.40	5.30	5.30
4215	NYSE	TAC	Fri, May 4, 2018	5.35	5.45	5.35	5.45
4214	NYSE	TAC	Thu, May 3, 2018	5.30	5.40	5.30	5.35
4213	NYSE	TAC	Wed, May 2, 2018	5.25	5.33	5.25	5.30
4212	NYSE	TAC	Tue, May 1, 2018	5.25	5.28	5.20	5.25
4211	NYSE	TAC	Mon, Apr 30, 2018	5.30	5.33	5.25	5.28
4210	NYSE	TAC	Fri, Apr 27, 2018	5.30	5.35	5.30	5.35
4209	NYSE	TAC	Thu, Apr 26, 2018	5.20	5.35	5.20	5.30
4208	NYSE	TAC	Wed, Apr 25, 2018	5.25	5.30	5.20	5.20
4207	NYSE	TAC	Tue, Apr 24, 2018	5.30	5.30	5.20	5.25
4206	NYSE	TAC	Mon, Apr 23, 2018	5.30	5.33	5.20	5.30
4205	NYSE	TAC	Fri, Apr 20, 2018	5.40	5.40	5.25	5.30
4204	NYSE	TAC	Thu, Apr 19, 2018	5.45	5.50	5.38	5.40
4203	NYSE	TAC	Wed, Apr 18, 2018	5.40	5.55	5.40	5.50
4202	NYSE	TAC	Tue, Apr 17, 2018	5.45	5.50	5.45	5.45
4201	NYSE	TAC	Mon, Apr 16, 2018	5.35	5.48	5.35	5.45
4200	NYSE	TAC	Fri, Apr 13, 2018	5.45	5.45	5.35	5.35
4199	NYSE	TAC	Thu, Apr 12, 2018	5.45	5.45	5.38	5.45
4198	NYSE	TAC	Wed, Apr 11, 2018	5.40	5.50	5.40	5.48
4197	NYSE	TAC	Tue, Apr 10, 2018	5.40	5.45	5.40	5.45
4196	NYSE	TAC	Mon, Apr 9, 2018	5.40	5.45	5.38	5.38
4195	NYSE	TAC	Fri, Apr 6, 2018	5.35	5.43	5.35	5.40
4194	NYSE	TAC	Thu, Apr 5, 2018	5.40	5.45	5.35	5.40
4193	NYSE	TAC	Wed, Apr 4, 2018	5.40	5.40	5.30	5.35
4192	NYSE	TAC	Tue, Apr 3, 2018	5.35	5.43	5.35	5.40
4191	NYSE	TAC	Mon, Apr 2, 2018	5.40	5.45	5.30	5.35
4190	NYSE	TAC	Thu, Mar 29, 2018	5.35	5.45	5.35	5.45
4189	NYSE	TAC	Wed, Mar 28, 2018	5.38	5.40	5.30	5.35
4188	NYSE	TAC	Tue, Mar 27, 2018	5.45	5.48	5.40	5.40
4187	NYSE	TAC	Mon, Mar 26, 2018	5.45	5.45	5.40	5.45
4186	NYSE	TAC	Fri, Mar 23, 2018	5.50	5.60	5.45	5.50
4185	NYSE	TAC	Thu, Mar 22, 2018	5.65	5.65	5.45	5.45
4184	NYSE	TAC	Wed, Mar 21, 2018	5.60	5.70	5.55	5.70
4183	NYSE	TAC	Tue, Mar 20, 2018	5.50	5.55	5.40	5.50
4182	NYSE	TAC	Mon, Mar 19, 2018	5.45	5.55	5.45	5.55
4181	NYSE	TAC	Fri, Mar 16, 2018	5.70	5.70	5.46	5.50
4180	NYSE	TAC	Thu, Mar 15, 2018	5.80	5.80	5.65	5.70
4179	NYSE	TAC	Wed, Mar 14, 2018	5.65	5.80	5.60	5.75
4178	NYSE	TAC	Tue, Mar 13, 2018	5.65	5.70	5.60	5.60
4177	NYSE	TAC	Mon, Mar 12, 2018	5.70	5.75	5.67	5.70
4176	NYSE	TAC	Fri, Mar 9, 2018	5.65	5.75	5.65	5.75
4175	NYSE	TAC	Thu, Mar 8, 2018	5.60	5.75	5.60	5.70
4174	NYSE	TAC	Wed, Mar 7, 2018	5.60	5.65	5.55	5.65
4173	NYSE	TAC	Tue, Mar 6, 2018	5.80	5.80	5.61	5.65
4172	NYSE	TAC	Mon, Mar 5, 2018	5.75	5.85	5.60	5.75
4171	NYSE	TAC	Fri, Mar 2, 2018	5.55	5.80	5.45	5.75
4170	NYSE	TAC	Thu, Mar 1, 2018	5.50	5.65	5.50	5.60
4169	NYSE	TAC	Wed, Feb 28, 2018	5.30	5.64	5.30	5.55
4168	NYSE	TAC	Tue, Feb 27, 2018	5.30	5.30	5.18	5.22
4167	NYSE	TAC	Mon, Feb 26, 2018	5.35	5.35	5.25	5.25
4166	NYSE	TAC	Fri, Feb 23, 2018	5.25	5.30	5.25	5.30
4165	NYSE	TAC	Thu, Feb 22, 2018	5.20	5.25	5.20	5.20
4164	NYSE	TAC	Wed, Feb 21, 2018	5.15	5.30	5.13	5.15
4163	NYSE	TAC	Tue, Feb 20, 2018	5.15	5.20	5.15	5.15
4162	NYSE	TAC	Fri, Feb 16, 2018	5.30	5.30	5.15	5.20
4161	NYSE	TAC	Thu, Feb 15, 2018	5.20	5.25	5.12	5.20
4160	NYSE	TAC	Wed, Feb 14, 2018	5.15	5.25	5.00	5.15
4159	NYSE	TAC	Tue, Feb 13, 2018	5.20	5.23	5.15	5.20
4158	NYSE	TAC	Mon, Feb 12, 2018	5.15	5.30	5.15	5.25
4157	NYSE	TAC	Fri, Feb 9, 2018	5.20	5.25	5.13	5.15
4156	NYSE	TAC	Thu, Feb 8, 2018	5.25	5.25	5.17	5.20
4155	NYSE	TAC	Wed, Feb 7, 2018	5.10	5.25	5.10	5.20
4154	NYSE	TAC	Tue, Feb 6, 2018	5.20	5.20	5.03	5.05
4153	NYSE	TAC	Mon, Feb 5, 2018	5.35	5.35	5.20	5.25
4152	NYSE	TAC	Fri, Feb 2, 2018	5.40	5.40	5.20	5.35
4151	NYSE	TAC	Thu, Feb 1, 2018	5.45	5.50	5.35	5.40
4150	NYSE	TAC	Wed, Jan 31, 2018	5.45	5.55	5.41	5.50
4149	NYSE	TAC	Tue, Jan 30, 2018	5.50	5.55	5.45	5.45
4148	NYSE	TAC	Mon, Jan 29, 2018	5.50	5.60	5.50	5.55
4147	NYSE	TAC	Fri, Jan 26, 2018	5.60	5.65	5.55	5.55
4146	NYSE	TAC	Thu, Jan 25, 2018	5.70	5.70	5.58	5.60
4145	NYSE	TAC	Wed, Jan 24, 2018	5.70	5.70	5.61	5.65
4144	NYSE	TAC	Tue, Jan 23, 2018	5.65	5.65	5.60	5.65
4143	NYSE	TAC	Mon, Jan 22, 2018	5.65	5.70	5.63	5.65
4142	NYSE	TAC	Fri, Jan 19, 2018	5.60	5.70	5.60	5.65
4141	NYSE	TAC	Thu, Jan 18, 2018	5.70	5.73	5.60	5.60
4140	NYSE	TAC	Wed, Jan 17, 2018	5.80	5.80	5.65	5.70
4139	NYSE	TAC	Tue, Jan 16, 2018	5.75	5.85	5.75	5.80
4138	NYSE	TAC	Fri, Jan 12, 2018	5.65	5.70	5.65	5.68
4137	NYSE	TAC	Thu, Jan 11, 2018	5.75	5.75	5.65	5.65
4136	NYSE	TAC	Wed, Jan 10, 2018	5.80	5.80	5.73	5.75
4135	NYSE	TAC	Tue, Jan 9, 2018	5.80	5.85	5.80	5.85
4134	NYSE	TAC	Mon, Jan 8, 2018	5.85	5.90	5.85	5.85
4133	NYSE	TAC	Fri, Jan 5, 2018	5.85	5.95	5.85	5.90
4132	NYSE	TAC	Thu, Jan 4, 2018	5.95	5.95	5.81	5.85
4131	NYSE	TAC	Wed, Jan 3, 2018	5.85	5.95	5.85	5.90
4130	NYSE	TAC	Tue, Jan 2, 2018	5.90	6.00	5.85	5.95
4129	NYSE	TAC	Fri, Dec 29, 2017	5.80	5.95	5.80	5.95
4128	NYSE	TAC	Thu, Dec 28, 2017	5.75	5.90	5.75	5.90
4127	NYSE	TAC	Wed, Dec 27, 2017	5.75	5.85	5.73	5.75
4126	NYSE	TAC	Tue, Dec 26, 2017	5.70	5.75	5.41	5.60
4125	NYSE	TAC	Fri, Dec 22, 2017	5.80	5.80	5.70	5.75
4124	NYSE	TAC	Thu, Dec 21, 2017	5.75	5.85	5.75	5.80
4123	NYSE	TAC	Wed, Dec 20, 2017	5.80	5.80	5.70	5.75
4122	NYSE	TAC	Tue, Dec 19, 2017	5.75	5.85	5.75	5.75
4121	NYSE	TAC	Mon, Dec 18, 2017	5.70	5.85	5.70	5.80
4120	NYSE	TAC	Fri, Dec 15, 2017	5.88	5.88	5.73	5.75
4119	NYSE	TAC	Thu, Dec 14, 2017	5.85	5.90	5.80	5.85
4118	NYSE	TAC	Wed, Dec 13, 2017	5.85	5.90	5.75	5.85
4117	NYSE	TAC	Tue, Dec 12, 2017	5.95	6.00	5.85	5.95
4116	NYSE	TAC	Mon, Dec 11, 2017	6.10	6.15	5.90	6.00
4115	NYSE	TAC	Fri, Dec 8, 2017	6.25	6.25	6.05	6.15
4114	NYSE	TAC	Thu, Dec 7, 2017	6.13	6.25	6.04	6.20
4113	NYSE	TAC	Wed, Dec 6, 2017	5.95	6.35	5.95	6.20
4112	NYSE	TAC	Tue, Dec 5, 2017	6.05	6.10	5.92	6.00
4111	NYSE	TAC	Mon, Dec 4, 2017	6.10	6.15	6.00	6.05
4110	NYSE	TAC	Fri, Dec 1, 2017	6.00	6.10	5.98	6.05
4109	NYSE	TAC	Thu, Nov 30, 2017	6.00	6.05	5.90	6.00
4108	NYSE	TAC	Wed, Nov 29, 2017	6.00	6.10	5.95	5.92
4107	NYSE	TAC	Tue, Nov 28, 2017	5.85	6.07	5.85	6.05
4106	NYSE	TAC	Mon, Nov 27, 2017	5.95	5.95	5.90	5.90
4105	NYSE	TAC	Fri, Nov 24, 2017	5.85	6.00	5.85	5.95
4104	NYSE	TAC	Wed, Nov 22, 2017	5.90	5.95	5.90	5.95
4103	NYSE	TAC	Tue, Nov 21, 2017	5.78	5.90	5.78	5.85
4102	NYSE	TAC	Mon, Nov 20, 2017	5.85	5.85	5.75	5.80
4101	NYSE	TAC	Fri, Nov 17, 2017	5.80	5.85	5.78	5.85
4100	NYSE	TAC	Thu, Nov 16, 2017	5.70	5.85	5.68	5.83
4099	NYSE	TAC	Wed, Nov 15, 2017	5.85	5.85	5.71	5.75
4098	NYSE	TAC	Tue, Nov 14, 2017	5.80	5.90	5.75	5.80
4097	NYSE	TAC	Mon, Nov 13, 2017	6.00	6.05	5.80	5.80
4096	NYSE	TAC	Fri, Nov 10, 2017	6.00	6.10	6.00	6.08
4095	NYSE	TAC	Thu, Nov 9, 2017	6.00	6.10	6.00	6.05
4094	NYSE	TAC	Wed, Nov 8, 2017	5.90	6.11	5.90	6.10
4093	NYSE	TAC	Tue, Nov 7, 2017	5.85	6.00	5.85	6.00
4092	NYSE	TAC	Mon, Nov 6, 2017	5.85	5.95	5.85	5.90
4091	NYSE	TAC	Fri, Nov 3, 2017	5.85	5.90	5.80	5.85
4090	NYSE	TAC	Thu, Nov 2, 2017	5.85	5.90	5.80	5.85
4089	NYSE	TAC	Wed, Nov 1, 2017	5.85	5.95	5.85	5.90
4088	NYSE	TAC	Tue, Oct 31, 2017	6.00	6.00	5.90	5.90
4087	NYSE	TAC	Mon, Oct 30, 2017	5.90	6.10	5.90	6.05
4086	NYSE	TAC	Fri, Oct 27, 2017	5.92	6.05	5.92	6.00
4085	NYSE	TAC	Thu, Oct 26, 2017	5.97	6.05	5.95	6.05
4084	NYSE	TAC	Wed, Oct 25, 2017	6.10	6.20	6.00	6.00
4083	NYSE	TAC	Tue, Oct 24, 2017	6.20	6.25	6.10	6.15
4082	NYSE	TAC	Mon, Oct 23, 2017	6.25	6.25	6.20	6.20
4081	NYSE	TAC	Fri, Oct 20, 2017	6.25	6.35	6.11	6.20
4080	NYSE	TAC	Thu, Oct 19, 2017	6.40	6.40	6.25	6.30
4079	NYSE	TAC	Wed, Oct 18, 2017	6.10	6.40	6.10	6.35
4078	NYSE	TAC	Tue, Oct 17, 2017	5.85	6.10	5.85	6.05
4077	NYSE	TAC	Mon, Oct 16, 2017	5.95	5.95	5.85	5.85
4076	NYSE	TAC	Fri, Oct 13, 2017	6.00	6.00	5.90	5.95
4075	NYSE	TAC	Thu, Oct 12, 2017	5.90	5.95	5.87	5.95
4074	NYSE	TAC	Wed, Oct 11, 2017	5.95	5.95	5.88	5.95
4073	NYSE	TAC	Tue, Oct 10, 2017	5.95	6.00	5.90	5.95
4072	NYSE	TAC	Mon, Oct 9, 2017	5.95	6.00	5.90	5.95
4071	NYSE	TAC	Fri, Oct 6, 2017	5.90	6.00	5.90	6.00
4070	NYSE	TAC	Thu, Oct 5, 2017	5.95	6.00	5.85	5.90
4069	NYSE	TAC	Wed, Oct 4, 2017	5.90	6.00	5.90	5.95
4068	NYSE	TAC	Tue, Oct 3, 2017	5.90	6.00	5.90	5.95
4067	NYSE	TAC	Mon, Oct 2, 2017	5.80	5.95	5.75	5.95
4066	NYSE	TAC	Fri, Sep 29, 2017	5.85	5.90	5.82	5.85
4065	NYSE	TAC	Thu, Sep 28, 2017	5.80	5.90	5.75	5.85
4064	NYSE	TAC	Wed, Sep 27, 2017	5.90	5.90	5.80	5.80
4063	NYSE	TAC	Tue, Sep 26, 2017	5.85	6.00	5.80	5.95
4062	NYSE	TAC	Mon, Sep 25, 2017	5.80	5.95	5.80	5.85
4061	NYSE	TAC	Fri, Sep 22, 2017	5.95	5.95	5.82	5.85
4060	NYSE	TAC	Thu, Sep 21, 2017	5.95	6.00	5.90	5.95
4059	NYSE	TAC	Wed, Sep 20, 2017	6.00	6.06	5.95	6.00
4058	NYSE	TAC	Tue, Sep 19, 2017	6.10	6.10	5.95	6.00
4057	NYSE	TAC	Mon, Sep 18, 2017	6.15	6.20	6.02	6.03
4056	NYSE	TAC	Fri, Sep 15, 2017	6.15	6.20	6.03	6.05
4055	NYSE	TAC	Thu, Sep 14, 2017	6.15	6.20	6.15	6.15
4054	NYSE	TAC	Wed, Sep 13, 2017	6.30	6.30	6.11	6.20
4053	NYSE	TAC	Tue, Sep 12, 2017	6.25	6.35	6.21	6.35
4052	NYSE	TAC	Mon, Sep 11, 2017	6.35	6.35	6.20	6.30
4051	NYSE	TAC	Fri, Sep 8, 2017	6.30	6.40	6.30	6.40
4050	NYSE	TAC	Thu, Sep 7, 2017	6.30	6.35	6.30	6.35
4049	NYSE	TAC	Wed, Sep 6, 2017	6.25	6.35	6.23	6.30
4048	NYSE	TAC	Tue, Sep 5, 2017	6.20	6.25	6.15	6.25
4047	NYSE	TAC	Fri, Sep 1, 2017	6.15	6.30	6.15	6.25
4046	NYSE	TAC	Thu, Aug 31, 2017	6.05	6.18	6.05	6.15
4045	NYSE	TAC	Wed, Aug 30, 2017	6.10	6.13	6.05	6.10
4044	NYSE	TAC	Tue, Aug 29, 2017	6.20	6.20	6.10	6.07
4043	NYSE	TAC	Mon, Aug 28, 2017	6.25	6.30	6.15	6.15
4042	NYSE	TAC	Fri, Aug 25, 2017	6.27	6.30	6.20	6.30
4041	NYSE	TAC	Thu, Aug 24, 2017	6.20	6.33	6.20	6.30
4040	NYSE	TAC	Wed, Aug 23, 2017	6.05	6.25	6.05	6.25
4039	NYSE	TAC	Tue, Aug 22, 2017	6.25	6.25	6.06	6.10
4038	NYSE	TAC	Mon, Aug 21, 2017	6.25	6.25	6.15	6.20
4037	NYSE	TAC	Fri, Aug 18, 2017	6.25	6.25	6.16	6.20
4036	NYSE	TAC	Thu, Aug 17, 2017	6.30	6.30	6.18	6.20
4035	NYSE	TAC	Wed, Aug 16, 2017	6.20	6.30	6.20	6.20
4034	NYSE	TAC	Tue, Aug 15, 2017	6.30	6.30	6.25	6.25
4033	NYSE	TAC	Mon, Aug 14, 2017	6.20	6.33	6.20	6.25
4032	NYSE	TAC	Fri, Aug 11, 2017	6.25	6.45	6.18	6.20
4031	NYSE	TAC	Thu, Aug 10, 2017	6.30	6.45	6.27	6.28
4030	NYSE	TAC	Wed, Aug 9, 2017	6.45	6.55	6.45	6.50
4029	NYSE	TAC	Tue, Aug 8, 2017	6.45	6.55	6.45	6.55
4028	NYSE	TAC	Mon, Aug 7, 2017	6.45	6.50	6.40	6.50
4027	NYSE	TAC	Fri, Aug 4, 2017	6.50	6.55	6.45	6.50
4026	NYSE	TAC	Thu, Aug 3, 2017	6.45	6.55	6.44	6.45
4025	NYSE	TAC	Wed, Aug 2, 2017	6.25	6.50	6.25	6.40
4024	NYSE	TAC	Tue, Aug 1, 2017	6.50	6.50	6.21	6.30
4023	NYSE	TAC	Mon, Jul 31, 2017	6.55	6.58	6.45	6.50
4022	NYSE	TAC	Fri, Jul 28, 2017	6.45	6.56	6.45	6.55
4021	NYSE	TAC	Thu, Jul 27, 2017	6.50	6.50	6.40	6.45
4020	NYSE	TAC	Wed, Jul 26, 2017	6.40	6.55	6.40	6.45
4019	NYSE	TAC	Tue, Jul 25, 2017	6.50	6.50	6.35	6.35
4018	NYSE	TAC	Mon, Jul 24, 2017	6.55	6.55	6.46	6.50
4017	NYSE	TAC	Fri, Jul 21, 2017	6.45	6.53	6.44	6.50
4016	NYSE	TAC	Thu, Jul 20, 2017	6.50	6.50	6.44	6.45
4015	NYSE	TAC	Wed, Jul 19, 2017	6.35	6.60	6.30	6.45
4014	NYSE	TAC	Tue, Jul 18, 2017	6.30	6.40	6.27	6.40
4013	NYSE	TAC	Mon, Jul 17, 2017	6.35	6.35	6.25	6.30
4012	NYSE	TAC	Fri, Jul 14, 2017	6.30	6.35	6.13	6.33
4011	NYSE	TAC	Thu, Jul 13, 2017	6.20	6.28	6.15	6.25
4010	NYSE	TAC	Wed, Jul 12, 2017	6.10	6.30	6.10	6.25
4009	NYSE	TAC	Tue, Jul 11, 2017	6.20	6.25	6.05	6.10
4008	NYSE	TAC	Mon, Jul 10, 2017	6.25	6.30	6.20	6.20
4007	NYSE	TAC	Fri, Jul 7, 2017	6.30	6.30	6.24	6.25
4006	NYSE	TAC	Thu, Jul 6, 2017	6.45	6.45	6.35	6.35
4005	NYSE	TAC	Wed, Jul 5, 2017	6.40	6.45	6.30	6.45
4004	NYSE	TAC	Mon, Jul 3, 2017	6.45	6.45	6.41	6.45
4003	NYSE	TAC	Fri, Jun 30, 2017	6.40	6.44	6.33	6.40
4002	NYSE	TAC	Thu, Jun 29, 2017	6.25	6.44	6.25	6.37
4001	NYSE	TAC	Wed, Jun 28, 2017	6.05	6.30	6.05	6.25
4000	NYSE	TAC	Tue, Jun 27, 2017	6.00	6.10	6.00	6.10
3999	NYSE	TAC	Mon, Jun 26, 2017	6.05	6.15	6.04	6.05
3998	NYSE	TAC	Fri, Jun 23, 2017	5.95	6.10	5.95	6.05
3997	NYSE	TAC	Thu, Jun 22, 2017	5.90	6.07	5.90	6.05
3996	NYSE	TAC	Wed, Jun 21, 2017	5.80	5.90	5.80	5.85
3995	NYSE	TAC	Tue, Jun 20, 2017	5.80	5.90	5.80	5.85
3994	NYSE	TAC	Mon, Jun 19, 2017	5.90	5.95	5.85	5.90
3993	NYSE	TAC	Fri, Jun 16, 2017	5.60	5.90	5.60	5.88
3992	NYSE	TAC	Thu, Jun 15, 2017	5.65	5.68	5.56	5.60
3991	NYSE	TAC	Wed, Jun 14, 2017	5.75	5.80	5.65	5.65
3990	NYSE	TAC	Tue, Jun 13, 2017	5.75	5.80	5.70	5.75
3989	NYSE	TAC	Mon, Jun 12, 2017	5.70	5.75	5.65	5.73
3988	NYSE	TAC	Fri, Jun 9, 2017	5.60	5.75	5.60	5.65
3987	NYSE	TAC	Thu, Jun 8, 2017	5.70	5.70	5.61	5.65
3986	NYSE	TAC	Wed, Jun 7, 2017	5.75	5.78	5.65	5.70
3985	NYSE	TAC	Tue, Jun 6, 2017	5.70	5.85	5.70	5.75
3984	NYSE	TAC	Mon, Jun 5, 2017	5.70	5.78	5.70	5.73
3983	NYSE	TAC	Fri, Jun 2, 2017	5.65	5.80	5.60	5.70
3982	NYSE	TAC	Thu, Jun 1, 2017	5.65	5.70	5.62	5.65
3981	NYSE	TAC	Wed, May 31, 2017	5.60	5.65	5.55	5.60
3980	NYSE	TAC	Tue, May 30, 2017	5.60	5.70	5.60	5.60
3979	NYSE	TAC	Fri, May 26, 2017	5.58	5.68	5.55	5.65
3978	NYSE	TAC	Thu, May 25, 2017	5.50	5.70	5.50	5.60
3977	NYSE	TAC	Wed, May 24, 2017	5.57	5.64	5.50	5.60
3976	NYSE	TAC	Tue, May 23, 2017	5.50	5.60	5.50	5.58
3975	NYSE	TAC	Mon, May 22, 2017	5.45	5.50	5.32	5.40
3974	NYSE	TAC	Fri, May 19, 2017	5.25	5.50	5.25	5.45
3973	NYSE	TAC	Thu, May 18, 2017	5.20	5.30	5.13	5.25
3972	NYSE	TAC	Wed, May 17, 2017	5.16	5.25	5.16	5.20
3971	NYSE	TAC	Tue, May 16, 2017	5.15	5.25	5.10	5.20
3970	NYSE	TAC	Mon, May 15, 2017	5.15	5.18	5.10	5.10
3969	NYSE	TAC	Fri, May 12, 2017	5.15	5.15	5.10	5.10
3968	NYSE	TAC	Thu, May 11, 2017	5.15	5.20	5.10	5.15
3967	NYSE	TAC	Wed, May 10, 2017	5.25	5.25	5.10	5.15
3966	NYSE	TAC	Tue, May 9, 2017	5.35	5.35	5.20	5.25
3965	NYSE	TAC	Mon, May 8, 2017	5.30	5.38	5.23	5.35
3964	NYSE	TAC	Fri, May 5, 2017	5.15	5.40	5.10	5.35
3963	NYSE	TAC	Thu, May 4, 2017	5.18	5.18	5.00	5.10
3962	NYSE	TAC	Wed, May 3, 2017	5.10	5.15	5.07	5.15
3961	NYSE	TAC	Tue, May 2, 2017	5.15	5.15	5.07	5.10
3960	NYSE	TAC	Mon, May 1, 2017	5.15	5.15	5.05	5.10
3959	NYSE	TAC	Fri, Apr 28, 2017	5.10	5.15	5.07	5.10
3958	NYSE	TAC	Thu, Apr 27, 2017	5.20	5.20	5.05	5.10
3957	NYSE	TAC	Wed, Apr 26, 2017	5.15	5.20	5.12	5.15
3956	NYSE	TAC	Tue, Apr 25, 2017	5.15	5.20	5.05	5.13
3955	NYSE	TAC	Mon, Apr 24, 2017	5.15	5.25	5.10	5.15
3954	NYSE	TAC	Fri, Apr 21, 2017	5.30	5.30	5.08	5.15
3953	NYSE	TAC	Thu, Apr 20, 2017	5.50	5.50	5.28	5.30
3952	NYSE	TAC	Wed, Apr 19, 2017	5.50	5.55	5.40	5.45
3951	NYSE	TAC	Tue, Apr 18, 2017	5.65	5.65	5.47	5.50
3950	NYSE	TAC	Mon, Apr 17, 2017	5.60	5.69	5.57	5.60
3949	NYSE	TAC	Thu, Apr 13, 2017	5.80	5.80	5.63	5.64
3948	NYSE	TAC	Wed, Apr 12, 2017	5.80	5.80	5.66	5.75
3947	NYSE	TAC	Tue, Apr 11, 2017	5.85	5.85	5.75	5.80
3946	NYSE	TAC	Mon, Apr 10, 2017	5.80	5.85	5.70	5.80
3945	NYSE	TAC	Fri, Apr 7, 2017	5.75	5.75	5.66	5.70
3944	NYSE	TAC	Thu, Apr 6, 2017	5.55	5.70	5.55	5.70
3943	NYSE	TAC	Wed, Apr 5, 2017	5.65	5.68	5.58	5.60
3942	NYSE	TAC	Tue, Apr 4, 2017	5.70	5.70	5.61	5.65
3941	NYSE	TAC	Mon, Apr 3, 2017	5.85	5.85	5.70	5.75
3940	NYSE	TAC	Fri, Mar 31, 2017	5.80	5.90	5.75	5.85
3939	NYSE	TAC	Thu, Mar 30, 2017	5.85	5.90	5.78	5.85
3938	NYSE	TAC	Wed, Mar 29, 2017	5.85	5.90	5.76	5.80
3937	NYSE	TAC	Tue, Mar 28, 2017	5.85	5.95	5.75	5.75
3936	NYSE	TAC	Mon, Mar 27, 2017	5.60	5.80	5.53	5.75
3935	NYSE	TAC	Fri, Mar 24, 2017	5.60	5.60	5.52	5.60
3934	NYSE	TAC	Thu, Mar 23, 2017	5.50	5.60	5.50	5.60
3933	NYSE	TAC	Wed, Mar 22, 2017	5.35	5.50	5.35	5.50
3932	NYSE	TAC	Tue, Mar 21, 2017	5.50	5.53	5.38	5.40
3931	NYSE	TAC	Mon, Mar 20, 2017	5.25	5.45	5.25	5.45
3930	NYSE	TAC	Fri, Mar 17, 2017	5.40	5.40	5.25	5.25
3929	NYSE	TAC	Thu, Mar 16, 2017	5.45	5.50	5.35	5.35
3928	NYSE	TAC	Wed, Mar 15, 2017	5.25	5.45	5.25	5.40
3927	NYSE	TAC	Tue, Mar 14, 2017	5.40	5.40	5.23	5.25
3926	NYSE	TAC	Mon, Mar 13, 2017	5.40	5.44	5.35	5.40
3925	NYSE	TAC	Fri, Mar 10, 2017	5.30	5.40	5.30	5.35
3924	NYSE	TAC	Thu, Mar 9, 2017	5.35	5.40	5.30	5.35
3923	NYSE	TAC	Wed, Mar 8, 2017	5.40	5.40	5.30	5.35
3922	NYSE	TAC	Tue, Mar 7, 2017	5.40	5.45	5.35	5.40
3921	NYSE	TAC	Mon, Mar 6, 2017	5.60	5.60	5.33	5.40
3920	NYSE	TAC	Fri, Mar 3, 2017	5.35	5.60	5.35	5.60
3919	NYSE	TAC	Thu, Mar 2, 2017	5.30	5.30	5.20	5.25
3918	NYSE	TAC	Wed, Mar 1, 2017	5.35	5.38	5.25	5.30
3917	NYSE	TAC	Tue, Feb 28, 2017	5.40	5.40	5.32	5.35
3916	NYSE	TAC	Mon, Feb 27, 2017	5.40	5.45	5.35	5.40
3915	NYSE	TAC	Fri, Feb 24, 2017	5.45	5.50	5.40	5.45
3914	NYSE	TAC	Thu, Feb 23, 2017	5.60	5.65	5.50	5.50
3913	NYSE	TAC	Wed, Feb 22, 2017	5.60	5.63	5.50	5.55
3912	NYSE	TAC	Tue, Feb 21, 2017	5.65	5.68	5.60	5.60
3911	NYSE	TAC	Fri, Feb 17, 2017	5.75	5.75	5.60	5.70
3910	NYSE	TAC	Thu, Feb 16, 2017	5.70	5.75	5.65	5.70
3909	NYSE	TAC	Wed, Feb 15, 2017	5.80	5.80	5.70	5.70
3908	NYSE	TAC	Tue, Feb 14, 2017	5.85	5.90	5.80	5.80
3907	NYSE	TAC	Mon, Feb 13, 2017	5.90	5.90	5.75	5.90
3906	NYSE	TAC	Fri, Feb 10, 2017	5.85	6.05	5.85	6.00
3905	NYSE	TAC	Thu, Feb 9, 2017	5.95	6.05	5.92	6.00
3904	NYSE	TAC	Wed, Feb 8, 2017	5.80	6.00	5.70	5.98
3903	NYSE	TAC	Tue, Feb 7, 2017	5.85	5.85	5.70	5.80
3902	NYSE	TAC	Mon, Feb 6, 2017	5.90	5.95	5.83	5.85
3901	NYSE	TAC	Fri, Feb 3, 2017	5.85	6.05	5.83	5.95
3900	NYSE	TAC	Thu, Feb 2, 2017	5.90	5.90	5.78	5.85
3899	NYSE	TAC	Wed, Feb 1, 2017	5.85	5.90	5.78	5.90
3898	NYSE	TAC	Tue, Jan 31, 2017	5.80	5.95	5.78	5.90
3897	NYSE	TAC	Mon, Jan 30, 2017	5.90	5.90	5.71	5.80
3896	NYSE	TAC	Fri, Jan 27, 2017	6.00	6.00	5.85	5.95
3895	NYSE	TAC	Thu, Jan 26, 2017	6.10	6.10	5.91	6.00
3894	NYSE	TAC	Wed, Jan 25, 2017	5.90	6.10	5.90	6.10
3893	NYSE	TAC	Tue, Jan 24, 2017	5.90	6.00	5.90	5.90
3892	NYSE	TAC	Mon, Jan 23, 2017	5.75	5.93	5.75	5.90
3891	NYSE	TAC	Fri, Jan 20, 2017	5.90	5.95	5.80	5.80
3890	NYSE	TAC	Thu, Jan 19, 2017	6.00	6.00	5.86	5.90
3889	NYSE	TAC	Wed, Jan 18, 2017	6.15	6.15	5.96	6.05
3888	NYSE	TAC	Tue, Jan 17, 2017	6.05	6.25	6.05	6.20
3887	NYSE	TAC	Fri, Jan 13, 2017	6.00	6.10	5.98	6.05
3886	NYSE	TAC	Thu, Jan 12, 2017	5.90	6.00	5.80	6.00
3885	NYSE	TAC	Wed, Jan 11, 2017	5.70	5.90	5.70	5.90
3884	NYSE	TAC	Tue, Jan 10, 2017	5.50	5.75	5.50	5.75
3883	NYSE	TAC	Mon, Jan 9, 2017	5.65	5.65	5.50	5.50
3882	NYSE	TAC	Fri, Jan 6, 2017	5.65	5.65	5.55	5.60
3881	NYSE	TAC	Thu, Jan 5, 2017	5.60	5.65	5.60	5.60
3880	NYSE	TAC	Wed, Jan 4, 2017	5.45	5.65	5.45	5.55
3879	NYSE	TAC	Tue, Jan 3, 2017	5.50	5.58	5.40	5.50
3878	NYSE	TAC	Fri, Dec 30, 2016	5.55	5.60	5.50	5.50
3877	NYSE	TAC	Thu, Dec 29, 2016	5.50	5.55	5.45	5.55
3876	NYSE	TAC	Wed, Dec 28, 2016	5.40	5.50	5.40	5.45
3875	NYSE	TAC	Tue, Dec 27, 2016	5.40	5.48	5.30	5.40
3874	NYSE	TAC	Fri, Dec 23, 2016	5.50	5.53	5.40	5.45
3873	NYSE	TAC	Thu, Dec 22, 2016	5.55	5.65	5.48	5.55
3872	NYSE	TAC	Wed, Dec 21, 2016	5.40	5.55	5.40	5.55
3871	NYSE	TAC	Tue, Dec 20, 2016	5.65	5.70	5.40	5.45
3870	NYSE	TAC	Mon, Dec 19, 2016	5.50	5.68	5.35	5.55
3869	NYSE	TAC	Fri, Dec 16, 2016	5.40	5.50	5.35	5.50
3868	NYSE	TAC	Thu, Dec 15, 2016	5.35	5.45	5.25	5.40
3867	NYSE	TAC	Wed, Dec 14, 2016	5.50	5.60	5.40	5.40
3866	NYSE	TAC	Tue, Dec 13, 2016	5.55	5.65	5.53	5.60
3865	NYSE	TAC	Mon, Dec 12, 2016	5.65	5.75	5.56	5.60
3864	NYSE	TAC	Fri, Dec 9, 2016	5.60	5.83	5.60	5.70
3863	NYSE	TAC	Thu, Dec 8, 2016	5.50	5.65	5.50	5.60
3862	NYSE	TAC	Wed, Dec 7, 2016	5.55	5.65	5.50	5.50
3861	NYSE	TAC	Tue, Dec 6, 2016	5.45	5.55	5.45	5.55
3860	NYSE	TAC	Mon, Dec 5, 2016	5.50	5.60	5.45	5.50
3859	NYSE	TAC	Fri, Dec 2, 2016	5.50	5.50	5.40	5.50
3858	NYSE	TAC	Thu, Dec 1, 2016	5.45	5.60	5.38	5.43
3857	NYSE	TAC	Wed, Nov 30, 2016	5.35	5.53	5.35	5.45
3856	NYSE	TAC	Tue, Nov 29, 2016	5.40	5.45	5.30	5.40
3855	NYSE	TAC	Mon, Nov 28, 2016	5.40	5.50	5.30	5.45
3854	NYSE	TAC	Fri, Nov 25, 2016	4.95	5.40	4.90	5.30
3853	NYSE	TAC	Wed, Nov 23, 2016	4.20	4.35	4.15	4.25
3852	NYSE	TAC	Tue, Nov 22, 2016	4.05	4.30	4.05	4.15
3851	NYSE	TAC	Mon, Nov 21, 2016	4.20	4.20	4.05	4.15
3850	NYSE	TAC	Fri, Nov 18, 2016	3.90	4.20	3.90	4.15
3849	NYSE	TAC	Thu, Nov 17, 2016	3.90	4.03	3.90	3.95
3848	NYSE	TAC	Wed, Nov 16, 2016	3.90	4.00	3.85	3.95
3847	NYSE	TAC	Tue, Nov 15, 2016	3.80	3.90	3.78	3.90
3846	NYSE	TAC	Mon, Nov 14, 2016	3.90	3.95	3.75	3.80
3845	NYSE	TAC	Fri, Nov 11, 2016	4.00	4.03	3.86	3.95
3844	NYSE	TAC	Thu, Nov 10, 2016	4.10	4.18	4.00	4.05
3843	NYSE	TAC	Wed, Nov 9, 2016	4.25	4.30	4.15	4.15
3842	NYSE	TAC	Tue, Nov 8, 2016	4.20	4.35	4.20	4.35
3841	NYSE	TAC	Mon, Nov 7, 2016	4.35	4.45	4.25	4.25
3840	NYSE	TAC	Fri, Nov 4, 2016	4.20	4.30	4.08	4.10
3839	NYSE	TAC	Thu, Nov 3, 2016	4.30	4.35	4.25	4.30
3838	NYSE	TAC	Wed, Nov 2, 2016	4.40	4.40	4.30	4.30
3837	NYSE	TAC	Tue, Nov 1, 2016	4.40	4.50	4.30	4.40
3836	NYSE	TAC	Mon, Oct 31, 2016	4.45	4.48	4.40	4.45
3835	NYSE	TAC	Fri, Oct 28, 2016	4.45	4.49	4.43	4.49
3834	NYSE	TAC	Thu, Oct 27, 2016	4.50	4.50	4.44	4.47
3833	NYSE	TAC	Wed, Oct 26, 2016	4.47	4.57	4.47	4.47
3832	NYSE	TAC	Tue, Oct 25, 2016	4.53	4.55	4.46	4.47
3831	NYSE	TAC	Mon, Oct 24, 2016	4.59	4.59	4.48	4.52
3830	NYSE	TAC	Fri, Oct 21, 2016	4.64	4.68	4.58	4.60
3829	NYSE	TAC	Thu, Oct 20, 2016	4.61	4.69	4.58	4.69
3828	NYSE	TAC	Wed, Oct 19, 2016	4.56	4.68	4.56	4.62
3827	NYSE	TAC	Tue, Oct 18, 2016	4.47	4.63	4.47	4.57
3826	NYSE	TAC	Mon, Oct 17, 2016	4.46	4.47	4.42	4.47
3825	NYSE	TAC	Fri, Oct 14, 2016	4.38	4.49	4.38	4.48
3824	NYSE	TAC	Thu, Oct 13, 2016	4.33	4.41	4.30	4.39
3823	NYSE	TAC	Wed, Oct 12, 2016	4.27	4.38	4.25	4.37
3822	NYSE	TAC	Tue, Oct 11, 2016	4.33	4.34	4.29	4.31
3821	NYSE	TAC	Mon, Oct 10, 2016	4.31	4.36	4.30	4.33
3820	NYSE	TAC	Fri, Oct 7, 2016	4.34	4.34	4.26	4.32
3819	NYSE	TAC	Thu, Oct 6, 2016	4.28	4.38	4.28	4.35
3818	NYSE	TAC	Wed, Oct 5, 2016	4.42	4.42	4.30	4.31
3817	NYSE	TAC	Tue, Oct 4, 2016	4.39	4.46	4.37	4.41
3816	NYSE	TAC	Mon, Oct 3, 2016	4.44	4.46	4.39	4.41
3815	NYSE	TAC	Fri, Sep 30, 2016	4.45	4.48	4.43	4.45
3814	NYSE	TAC	Thu, Sep 29, 2016	4.51	4.54	4.42	4.45
3813	NYSE	TAC	Wed, Sep 28, 2016	4.44	4.55	4.39	4.53
3812	NYSE	TAC	Tue, Sep 27, 2016	4.49	4.56	4.44	4.46
3811	NYSE	TAC	Mon, Sep 26, 2016	4.66	4.66	4.52	4.52
3810	NYSE	TAC	Fri, Sep 23, 2016	4.64	4.72	4.64	4.69
3809	NYSE	TAC	Thu, Sep 22, 2016	4.63	4.75	4.63	4.67
3808	NYSE	TAC	Wed, Sep 21, 2016	4.56	4.62	4.53	4.61
3807	NYSE	TAC	Tue, Sep 20, 2016	4.50	4.55	4.50	4.54
3806	NYSE	TAC	Mon, Sep 19, 2016	4.58	4.59	4.50	4.50
3805	NYSE	TAC	Fri, Sep 16, 2016	4.52	4.56	4.49	4.55
3804	NYSE	TAC	Thu, Sep 15, 2016	4.57	4.61	4.55	4.57
3803	NYSE	TAC	Wed, Sep 14, 2016	4.41	4.57	4.41	4.56
3802	NYSE	TAC	Tue, Sep 13, 2016	4.52	4.52	4.34	4.47
3801	NYSE	TAC	Mon, Sep 12, 2016	4.63	4.69	4.52	4.58
3800	NYSE	TAC	Fri, Sep 9, 2016	4.59	4.68	4.57	4.66
3799	NYSE	TAC	Thu, Sep 8, 2016	4.64	4.66	4.61	4.66
3798	NYSE	TAC	Wed, Sep 7, 2016	4.57	4.64	4.53	4.63
3797	NYSE	TAC	Tue, Sep 6, 2016	4.45	4.55	4.45	4.54
3796	NYSE	TAC	Fri, Sep 2, 2016	4.29	4.44	4.29	4.44
3795	NYSE	TAC	Thu, Sep 1, 2016	4.33	4.34	4.23	4.30
3794	NYSE	TAC	Wed, Aug 31, 2016	4.41	4.43	4.27	4.34
3793	NYSE	TAC	Tue, Aug 30, 2016	4.40	4.48	4.40	4.42
3792	NYSE	TAC	Mon, Aug 29, 2016	4.40	4.47	4.39	4.43
3791	NYSE	TAC	Fri, Aug 26, 2016	4.49	4.51	4.35	4.38
3790	NYSE	TAC	Thu, Aug 25, 2016	4.41	4.47	4.40	4.45
3789	NYSE	TAC	Wed, Aug 24, 2016	4.45	4.47	4.38	4.42
3788	NYSE	TAC	Tue, Aug 23, 2016	4.42	4.49	4.41	4.45
3787	NYSE	TAC	Mon, Aug 22, 2016	4.45	4.45	4.36	4.40
3786	NYSE	TAC	Fri, Aug 19, 2016	4.43	4.46	4.39	4.45
3785	NYSE	TAC	Thu, Aug 18, 2016	4.40	4.48	4.39	4.48
3784	NYSE	TAC	Wed, Aug 17, 2016	4.43	4.46	4.34	4.42
3783	NYSE	TAC	Tue, Aug 16, 2016	4.48	4.49	4.42	4.44
3782	NYSE	TAC	Mon, Aug 15, 2016	4.49	4.52	4.46	4.46
3781	NYSE	TAC	Fri, Aug 12, 2016	4.59	4.61	4.47	4.50
3780	NYSE	TAC	Thu, Aug 11, 2016	4.69	4.69	4.51	4.60
3779	NYSE	TAC	Wed, Aug 10, 2016	4.79	4.84	4.61	4.66
3778	NYSE	TAC	Tue, Aug 9, 2016	4.81	4.89	4.76	4.78
3777	NYSE	TAC	Mon, Aug 8, 2016	4.73	4.77	4.71	4.73
3776	NYSE	TAC	Fri, Aug 5, 2016	4.69	4.78	4.65	4.73
3775	NYSE	TAC	Thu, Aug 4, 2016	4.68	4.76	4.67	4.71
3774	NYSE	TAC	Wed, Aug 3, 2016	4.65	4.72	4.58	4.72
3773	NYSE	TAC	Tue, Aug 2, 2016	4.70	4.78	4.59	4.63
3772	NYSE	TAC	Mon, Aug 1, 2016	4.75	4.83	4.64	4.65
3771	NYSE	TAC	Fri, Jul 29, 2016	4.70	4.80	4.70	4.78
3770	NYSE	TAC	Thu, Jul 28, 2016	4.70	4.76	4.68	4.72
3769	NYSE	TAC	Wed, Jul 27, 2016	4.80	4.89	4.70	4.72
3768	NYSE	TAC	Tue, Jul 26, 2016	4.89	4.93	4.78	4.80
3767	NYSE	TAC	Mon, Jul 25, 2016	4.66	4.90	4.66	4.90
3766	NYSE	TAC	Fri, Jul 22, 2016	4.74	4.76	4.65	4.67
3765	NYSE	TAC	Thu, Jul 21, 2016	4.68	4.76	4.66	4.74
3764	NYSE	TAC	Wed, Jul 20, 2016	4.75	4.83	4.66	4.66
3763	NYSE	TAC	Tue, Jul 19, 2016	4.92	4.92	4.76	4.78
3762	NYSE	TAC	Mon, Jul 18, 2016	4.91	4.98	4.88	4.94
3761	NYSE	TAC	Fri, Jul 15, 2016	4.98	5.02	4.91	4.96
3760	NYSE	TAC	Thu, Jul 14, 2016	5.03	5.08	5.00	5.00
3759	NYSE	TAC	Wed, Jul 13, 2016	5.06	5.19	4.97	5.02
3758	NYSE	TAC	Tue, Jul 12, 2016	5.03	5.13	5.00	5.05
3757	NYSE	TAC	Mon, Jul 11, 2016	5.04	5.09	4.96	5.00
3756	NYSE	TAC	Fri, Jul 8, 2016	5.16	5.16	5.01	5.07
3755	NYSE	TAC	Thu, Jul 7, 2016	5.24	5.35	5.11	5.15
3754	NYSE	TAC	Wed, Jul 6, 2016	5.27	5.31	5.18	5.25
3753	NYSE	TAC	Tue, Jul 5, 2016	5.22	5.29	5.16	5.28
3752	NYSE	TAC	Fri, Jul 1, 2016	5.22	5.29	5.22	5.25
3751	NYSE	TAC	Thu, Jun 30, 2016	5.11	5.23	5.04	5.22
3750	NYSE	TAC	Wed, Jun 29, 2016	5.04	5.17	5.03	5.12
3749	NYSE	TAC	Tue, Jun 28, 2016	4.84	5.05	4.84	5.02
3748	NYSE	TAC	Mon, Jun 27, 2016	5.00	5.01	4.75	4.76
3747	NYSE	TAC	Fri, Jun 24, 2016	4.99	5.10	4.95	5.05
3746	NYSE	TAC	Thu, Jun 23, 2016	5.23	5.26	5.13	5.22
3745	NYSE	TAC	Wed, Jun 22, 2016	5.23	5.24	5.14	5.16
3744	NYSE	TAC	Tue, Jun 21, 2016	5.22	5.23	5.10	5.18
3743	NYSE	TAC	Mon, Jun 20, 2016	5.17	5.31	5.17	5.23
3742	NYSE	TAC	Fri, Jun 17, 2016	5.23	5.36	5.10	5.10
3741	NYSE	TAC	Thu, Jun 16, 2016	5.20	5.23	5.05	5.19
3740	NYSE	TAC	Wed, Jun 15, 2016	5.34	5.45	5.24	5.26
3739	NYSE	TAC	Tue, Jun 14, 2016	5.43	5.46	5.33	5.40
3738	NYSE	TAC	Mon, Jun 13, 2016	5.31	5.45	5.29	5.44
3737	NYSE	TAC	Fri, Jun 10, 2016	5.47	5.51	5.31	5.37
3736	NYSE	TAC	Thu, Jun 9, 2016	5.49	5.54	5.47	5.51
3735	NYSE	TAC	Wed, Jun 8, 2016	5.53	5.62	5.47	5.55
3734	NYSE	TAC	Tue, Jun 7, 2016	5.45	5.51	5.41	5.48
3733	NYSE	TAC	Mon, Jun 6, 2016	5.11	5.42	5.11	5.37
3732	NYSE	TAC	Fri, Jun 3, 2016	4.90	5.13	4.90	5.10
3731	NYSE	TAC	Thu, Jun 2, 2016	4.85	4.95	4.82	4.90
3730	NYSE	TAC	Wed, Jun 1, 2016	4.81	4.89	4.72	4.87
3729	NYSE	TAC	Tue, May 31, 2016	4.83	4.92	4.80	4.80
3728	NYSE	TAC	Fri, May 27, 2016	4.88	4.98	4.81	4.91
3727	NYSE	TAC	Thu, May 26, 2016	4.96	5.05	4.92	4.93
3726	NYSE	TAC	Wed, May 25, 2016	4.94	5.02	4.91	4.95
3725	NYSE	TAC	Tue, May 24, 2016	5.06	5.10	4.90	4.93
3724	NYSE	TAC	Mon, May 23, 2016	5.04	5.10	5.02	5.06
3723	NYSE	TAC	Fri, May 20, 2016	4.95	5.08	4.95	5.06
3722	NYSE	TAC	Thu, May 19, 2016	4.95	5.01	4.83	4.95
3721	NYSE	TAC	Wed, May 18, 2016	4.92	5.13	4.87	5.00
3720	NYSE	TAC	Tue, May 17, 2016	5.07	5.19	4.88	4.95
3719	NYSE	TAC	Mon, May 16, 2016	5.32	5.34	4.98	5.14
3718	NYSE	TAC	Fri, May 13, 2016	5.32	5.40	5.27	5.30
3717	NYSE	TAC	Thu, May 12, 2016	5.49	5.62	5.33	5.41
3716	NYSE	TAC	Wed, May 11, 2016	5.45	5.60	5.41	5.43
3715	NYSE	TAC	Tue, May 10, 2016	5.21	5.42	5.21	5.41
3714	NYSE	TAC	Mon, May 9, 2016	5.26	5.31	5.18	5.24
3713	NYSE	TAC	Fri, May 6, 2016	5.13	5.35	5.13	5.32
3712	NYSE	TAC	Thu, May 5, 2016	4.98	5.28	4.98	5.20
3711	NYSE	TAC	Wed, May 4, 2016	4.88	5.02	4.83	4.94
3710	NYSE	TAC	Tue, May 3, 2016	5.20	5.20	4.95	5.12
3709	NYSE	TAC	Mon, May 2, 2016	5.20	5.30	5.11	5.28
3708	NYSE	TAC	Fri, Apr 29, 2016	5.41	5.41	5.19	5.22
3707	NYSE	TAC	Thu, Apr 28, 2016	5.40	5.47	5.31	5.35
3706	NYSE	TAC	Wed, Apr 27, 2016	5.16	5.36	5.12	5.35
3705	NYSE	TAC	Tue, Apr 26, 2016	4.90	5.29	4.90	5.13
3704	NYSE	TAC	Mon, Apr 25, 2016	4.99	5.01	4.82	4.91
3703	NYSE	TAC	Fri, Apr 22, 2016	5.16	5.36	4.91	4.97
3702	NYSE	TAC	Thu, Apr 21, 2016	5.03	5.37	5.03	5.19
3701	NYSE	TAC	Wed, Apr 20, 2016	4.92	5.03	4.90	5.03
3700	NYSE	TAC	Tue, Apr 19, 2016	4.88	5.01	4.87	5.00
3699	NYSE	TAC	Mon, Apr 18, 2016	4.67	4.89	4.67	4.83
3698	NYSE	TAC	Fri, Apr 15, 2016	4.68	4.75	4.63	4.71
3697	NYSE	TAC	Thu, Apr 14, 2016	4.80	4.85	4.71	4.72
3696	NYSE	TAC	Wed, Apr 13, 2016	4.89	4.91	4.81	4.82
3695	NYSE	TAC	Tue, Apr 12, 2016	4.74	4.90	4.74	4.88
3694	NYSE	TAC	Mon, Apr 11, 2016	4.58	4.75	4.58	4.75
3693	NYSE	TAC	Fri, Apr 8, 2016	4.56	4.63	4.52	4.53
3692	NYSE	TAC	Thu, Apr 7, 2016	4.42	4.50	4.42	4.49
3691	NYSE	TAC	Wed, Apr 6, 2016	4.53	4.55	4.43	4.45
3690	NYSE	TAC	Tue, Apr 5, 2016	4.52	4.52	4.52	4.54
3689	NYSE	TAC	Mon, Apr 4, 2016	4.55	4.61	4.52	4.52
3688	NYSE	TAC	Fri, Apr 1, 2016	4.58	4.60	4.51	4.60
3687	NYSE	TAC	Thu, Mar 31, 2016	4.58	4.68	4.58	4.65
3686	NYSE	TAC	Wed, Mar 30, 2016	4.52	4.67	4.52	4.61
3685	NYSE	TAC	Tue, Mar 29, 2016	4.29	4.54	4.29	4.50
3684	NYSE	TAC	Mon, Mar 28, 2016	4.31	4.36	4.25	4.32
3683	NYSE	TAC	Thu, Mar 24, 2016	4.34	4.34	4.34	4.33
3682	NYSE	TAC	Wed, Mar 23, 2016	4.53	4.54	4.34	4.34
3681	NYSE	TAC	Tue, Mar 22, 2016	4.44	4.61	4.44	4.59
3680	NYSE	TAC	Mon, Mar 21, 2016	4.30	4.51	4.30	4.50
3679	NYSE	TAC	Fri, Mar 18, 2016	4.40	4.45	4.25	4.25
3678	NYSE	TAC	Thu, Mar 17, 2016	4.49	4.50	4.37	4.41
3677	NYSE	TAC	Wed, Mar 16, 2016	4.47	4.48	4.29	4.44
3676	NYSE	TAC	Tue, Mar 15, 2016	4.59	4.59	4.59	4.48
3675	NYSE	TAC	Mon, Mar 14, 2016	4.50	4.60	4.47	4.59
3674	NYSE	TAC	Fri, Mar 11, 2016	4.47	4.47	4.47	4.52
3673	NYSE	TAC	Thu, Mar 10, 2016	4.58	4.58	4.58	4.47
3672	NYSE	TAC	Wed, Mar 9, 2016	4.43	4.66	4.43	4.58
3671	NYSE	TAC	Tue, Mar 8, 2016	4.45	4.49	4.37	4.42
3670	NYSE	TAC	Mon, Mar 7, 2016	4.46	4.55	4.45	4.51
3669	NYSE	TAC	Fri, Mar 4, 2016	4.48	4.48	4.48	4.49
3668	NYSE	TAC	Thu, Mar 3, 2016	4.47	4.47	4.47	4.48
3667	NYSE	TAC	Wed, Mar 2, 2016	4.45	4.51	4.41	4.47
3666	NYSE	TAC	Tue, Mar 1, 2016	4.36	4.36	4.36	4.45
3665	NYSE	TAC	Mon, Feb 29, 2016	4.37	4.42	4.34	4.36
3664	NYSE	TAC	Fri, Feb 26, 2016	4.40	4.46	4.34	4.37
3663	NYSE	TAC	Thu, Feb 25, 2016	4.39	4.43	4.30	4.38
3662	NYSE	TAC	Wed, Feb 24, 2016	4.24	4.40	4.19	4.40
3661	NYSE	TAC	Tue, Feb 23, 2016	4.26	4.33	4.19	4.33
3660	NYSE	TAC	Mon, Feb 22, 2016	4.30	4.43	4.30	4.34
3659	NYSE	TAC	Fri, Feb 19, 2016	4.09	4.25	4.02	4.24
3658	NYSE	TAC	Thu, Feb 18, 2016	4.10	4.23	3.98	4.10
3657	NYSE	TAC	Wed, Feb 17, 2016	3.79	4.24	3.78	4.24
3656	NYSE	TAC	Tue, Feb 16, 2016	3.59	3.63	3.49	3.58
3655	NYSE	TAC	Fri, Feb 12, 2016	3.45	3.57	3.44	3.52
3654	NYSE	TAC	Thu, Feb 11, 2016	3.51	3.54	3.38	3.43
3653	NYSE	TAC	Wed, Feb 10, 2016	3.71	3.75	3.58	3.59
3652	NYSE	TAC	Tue, Feb 9, 2016	3.89	3.94	3.72	3.72
3651	NYSE	TAC	Mon, Feb 8, 2016	3.85	3.98	3.72	3.92
3650	NYSE	TAC	Fri, Feb 5, 2016	3.81	3.90	3.78	3.87
3649	NYSE	TAC	Thu, Feb 4, 2016	3.79	3.90	3.77	3.83
3648	NYSE	TAC	Wed, Feb 3, 2016	3.56	3.77	3.55	3.77
3647	NYSE	TAC	Tue, Feb 2, 2016	3.44	3.54	3.32	3.53
3646	NYSE	TAC	Mon, Feb 1, 2016	3.48	3.55	3.41	3.52
3645	NYSE	TAC	Fri, Jan 29, 2016	3.40	3.53	3.39	3.49
3644	NYSE	TAC	Thu, Jan 28, 2016	3.28	3.38	3.26	3.38
3643	NYSE	TAC	Wed, Jan 27, 2016	3.00	3.20	3.00	3.19
3642	NYSE	TAC	Tue, Jan 26, 2016	2.94	3.02	2.91	3.00
3641	NYSE	TAC	Mon, Jan 25, 2016	3.06	3.06	2.88	2.89
3640	NYSE	TAC	Fri, Jan 22, 2016	2.98	3.14	2.96	3.09
3639	NYSE	TAC	Thu, Jan 21, 2016	2.70	2.92	2.67	2.90
3638	NYSE	TAC	Wed, Jan 20, 2016	2.66	2.75	2.54	2.69
3637	NYSE	TAC	Tue, Jan 19, 2016	2.60	2.72	2.58	2.72
3636	NYSE	TAC	Fri, Jan 15, 2016	2.82	2.82	2.58	2.60
3635	NYSE	TAC	Thu, Jan 14, 2016	3.05	3.08	2.88	3.05
3634	NYSE	TAC	Wed, Jan 13, 2016	3.29	3.29	3.02	3.04
3633	NYSE	TAC	Tue, Jan 12, 2016	3.21	3.29	3.11	3.21
3632	NYSE	TAC	Mon, Jan 11, 2016	3.15	3.19	3.08	3.18
3631	NYSE	TAC	Fri, Jan 8, 2016	3.04	3.17	2.99	3.13
3630	NYSE	TAC	Thu, Jan 7, 2016	3.23	3.32	3.00	3.01
3629	NYSE	TAC	Wed, Jan 6, 2016	3.32	3.42	3.28	3.29
3628	NYSE	TAC	Tue, Jan 5, 2016	3.53	3.53	3.35	3.36
3627	NYSE	TAC	Mon, Jan 4, 2016	3.54	3.55	3.41	3.50
3626	NYSE	TAC	Thu, Dec 31, 2015	3.50	3.57	3.45	3.54
3625	NYSE	TAC	Wed, Dec 30, 2015	3.41	3.53	3.38	3.52
3624	NYSE	TAC	Tue, Dec 29, 2015	3.57	3.57	3.42	3.44
3623	NYSE	TAC	Mon, Dec 28, 2015	3.52	3.58	3.49	3.56
3622	NYSE	TAC	Thu, Dec 24, 2015	3.55	3.60	3.43	3.59
3621	NYSE	TAC	Wed, Dec 23, 2015	3.36	3.53	3.35	3.52
3620	NYSE	TAC	Tue, Dec 22, 2015	3.42	3.43	3.31	3.32
3619	NYSE	TAC	Mon, Dec 21, 2015	3.49	3.55	3.41	3.44
3618	NYSE	TAC	Fri, Dec 18, 2015	3.36	3.49	3.34	3.49
3617	NYSE	TAC	Thu, Dec 17, 2015	3.41	3.41	3.30	3.37
3616	NYSE	TAC	Wed, Dec 16, 2015	3.22	3.39	3.11	3.38
3615	NYSE	TAC	Tue, Dec 15, 2015	3.02	3.20	3.02	3.15
3614	NYSE	TAC	Mon, Dec 14, 2015	3.09	3.12	2.99	3.00
3613	NYSE	TAC	Fri, Dec 11, 2015	3.11	3.12	3.05	3.07
3612	NYSE	TAC	Thu, Dec 10, 2015	3.12	3.18	3.05	3.11
3611	NYSE	TAC	Wed, Dec 9, 2015	3.21	3.35	3.13	3.16
3610	NYSE	TAC	Tue, Dec 8, 2015	3.39	3.39	3.18	3.21
3609	NYSE	TAC	Mon, Dec 7, 2015	3.62	3.63	3.47	3.47
3608	NYSE	TAC	Fri, Dec 4, 2015	3.75	3.77	3.64	3.67
3607	NYSE	TAC	Thu, Dec 3, 2015	3.80	3.82	3.72	3.78
3606	NYSE	TAC	Wed, Dec 2, 2015	3.94	3.95	3.79	3.80
3605	NYSE	TAC	Tue, Dec 1, 2015	4.06	4.11	3.95	3.96
3604	NYSE	TAC	Mon, Nov 30, 2015	4.20	4.23	4.00	4.02
3603	NYSE	TAC	Fri, Nov 27, 2015	4.27	4.28	4.15	4.19
3602	NYSE	TAC	Wed, Nov 25, 2015	4.21	4.27	4.13	4.26
3601	NYSE	TAC	Tue, Nov 24, 2015	4.64	4.66	4.17	4.21
3600	NYSE	TAC	Mon, Nov 23, 2015	4.22	4.69	4.22	4.50
3599	NYSE	TAC	Fri, Nov 20, 2015	4.06	4.10	3.99	4.07
3598	NYSE	TAC	Thu, Nov 19, 2015	4.33	4.33	3.95	4.02
3597	NYSE	TAC	Wed, Nov 18, 2015	4.31	4.40	4.26	4.29
3596	NYSE	TAC	Tue, Nov 17, 2015	4.51	4.55	4.28	4.31
3595	NYSE	TAC	Mon, Nov 16, 2015	4.28	4.50	4.28	4.49
3594	NYSE	TAC	Fri, Nov 13, 2015	4.37	4.42	4.30	4.30
3593	NYSE	TAC	Thu, Nov 12, 2015	4.34	4.48	4.31	4.35
3592	NYSE	TAC	Wed, Nov 11, 2015	4.55	4.55	4.33	4.36
3591	NYSE	TAC	Tue, Nov 10, 2015	4.58	4.63	4.44	4.53
3590	NYSE	TAC	Mon, Nov 9, 2015	4.57	4.68	4.52	4.58
3589	NYSE	TAC	Fri, Nov 6, 2015	4.62	4.63	4.40	4.52
3588	NYSE	TAC	Thu, Nov 5, 2015	4.85	4.85	4.64	4.68
3587	NYSE	TAC	Wed, Nov 4, 2015	4.74	4.86	4.66	4.85
3586	NYSE	TAC	Tue, Nov 3, 2015	4.75	4.78	4.64	4.76
3585	NYSE	TAC	Mon, Nov 2, 2015	4.73	4.74	4.58	4.73
3584	NYSE	TAC	Fri, Oct 30, 2015	4.69	4.73	4.53	4.64
3583	NYSE	TAC	Thu, Oct 29, 2015	4.83	4.83	4.56	4.68
3582	NYSE	TAC	Wed, Oct 28, 2015	4.87	4.98	4.79	4.83
3581	NYSE	TAC	Tue, Oct 27, 2015	5.00	5.03	4.80	4.84
3580	NYSE	TAC	Mon, Oct 26, 2015	5.27	5.28	5.05	5.08
3579	NYSE	TAC	Fri, Oct 23, 2015	5.35	5.35	5.24	5.24
3578	NYSE	TAC	Thu, Oct 22, 2015	5.23	5.38	5.21	5.36
3577	NYSE	TAC	Wed, Oct 21, 2015	5.15	5.35	4.99	5.16
3576	NYSE	TAC	Tue, Oct 20, 2015	5.18	5.32	5.13	5.17
3575	NYSE	TAC	Mon, Oct 19, 2015	5.14	5.15	5.04	5.12
3574	NYSE	TAC	Fri, Oct 16, 2015	5.21	5.24	5.12	5.16
3573	NYSE	TAC	Thu, Oct 15, 2015	5.26	5.32	5.16	5.20
3572	NYSE	TAC	Wed, Oct 14, 2015	5.28	5.34	5.22	5.25
3571	NYSE	TAC	Tue, Oct 13, 2015	5.42	5.44	5.24	5.26
3570	NYSE	TAC	Mon, Oct 12, 2015	5.54	5.54	5.40	5.48
3569	NYSE	TAC	Fri, Oct 9, 2015	5.46	5.54	5.39	5.47
3568	NYSE	TAC	Thu, Oct 8, 2015	5.46	5.47	5.33	5.40
3567	NYSE	TAC	Wed, Oct 7, 2015	5.34	5.45	5.29	5.45
3566	NYSE	TAC	Tue, Oct 6, 2015	5.26	5.32	5.19	5.28
3565	NYSE	TAC	Mon, Oct 5, 2015	4.90	5.23	4.90	5.20
3564	NYSE	TAC	Fri, Oct 2, 2015	4.77	4.97	4.77	4.90
3563	NYSE	TAC	Thu, Oct 1, 2015	4.75	4.87	4.73	4.78
3562	NYSE	TAC	Wed, Sep 30, 2015	4.53	4.66	4.49	4.65
3561	NYSE	TAC	Tue, Sep 29, 2015	4.60	4.60	4.42	4.46
3560	NYSE	TAC	Mon, Sep 28, 2015	4.68	4.68	4.59	4.63
3559	NYSE	TAC	Fri, Sep 25, 2015	4.59	4.71	4.50	4.71
3558	NYSE	TAC	Thu, Sep 24, 2015	4.44	4.58	4.44	4.54
3557	NYSE	TAC	Wed, Sep 23, 2015	4.62	4.65	4.49	4.51
3556	NYSE	TAC	Tue, Sep 22, 2015	4.59	4.70	4.49	4.60
3555	NYSE	TAC	Mon, Sep 21, 2015	4.67	4.73	4.51	4.56
3554	NYSE	TAC	Fri, Sep 18, 2015	4.77	4.86	4.54	4.68
3553	NYSE	TAC	Thu, Sep 17, 2015	4.58	4.86	4.52	4.77
3552	NYSE	TAC	Wed, Sep 16, 2015	4.40	4.62	4.39	4.59
3551	NYSE	TAC	Tue, Sep 15, 2015	4.27	4.33	4.21	4.33
3550	NYSE	TAC	Mon, Sep 14, 2015	4.34	4.34	4.22	4.23
3549	NYSE	TAC	Fri, Sep 11, 2015	4.31	4.32	4.23	4.30
3548	NYSE	TAC	Thu, Sep 10, 2015	4.30	4.41	4.23	4.35
3547	NYSE	TAC	Wed, Sep 9, 2015	4.39	4.42	4.23	4.27
3546	NYSE	TAC	Tue, Sep 8, 2015	4.52	4.52	4.25	4.34
3545	NYSE	TAC	Fri, Sep 4, 2015	4.70	4.72	4.47	4.50
3544	NYSE	TAC	Thu, Sep 3, 2015	4.61	4.76	4.58	4.69
3543	NYSE	TAC	Wed, Sep 2, 2015	4.77	4.79	4.56	4.59
3542	NYSE	TAC	Tue, Sep 1, 2015	4.95	4.95	4.69	4.71
3541	NYSE	TAC	Mon, Aug 31, 2015	5.17	5.20	4.93	5.02
3540	NYSE	TAC	Fri, Aug 28, 2015	5.22	5.27	5.08	5.22
3539	NYSE	TAC	Thu, Aug 27, 2015	5.04	5.31	5.00	5.30
3538	NYSE	TAC	Wed, Aug 26, 2015	5.10	5.10	4.80	4.99
3537	NYSE	TAC	Tue, Aug 25, 2015	5.02	5.07	4.73	4.73
3536	NYSE	TAC	Mon, Aug 24, 2015	4.89	5.06	4.67	4.69
3535	NYSE	TAC	Fri, Aug 21, 2015	4.97	5.01	4.84	4.86
3534	NYSE	TAC	Thu, Aug 20, 2015	5.15	5.15	4.96	4.97
3533	NYSE	TAC	Wed, Aug 19, 2015	5.33	5.33	5.11	5.16
3532	NYSE	TAC	Tue, Aug 18, 2015	5.39	5.41	5.29	5.33
3531	NYSE	TAC	Mon, Aug 17, 2015	5.40	5.41	5.32	5.38
3530	NYSE	TAC	Fri, Aug 14, 2015	5.46	5.51	5.41	5.43
3529	NYSE	TAC	Thu, Aug 13, 2015	5.62	5.62	5.37	5.44
3528	NYSE	TAC	Wed, Aug 12, 2015	5.57	5.66	5.54	5.64
3527	NYSE	TAC	Tue, Aug 11, 2015	5.65	5.65	5.45	5.54
3526	NYSE	TAC	Mon, Aug 10, 2015	5.75	5.75	5.62	5.70
3525	NYSE	TAC	Fri, Aug 7, 2015	5.77	5.94	5.67	5.72
3524	NYSE	TAC	Thu, Aug 6, 2015	5.70	5.81	5.59	5.80
3523	NYSE	TAC	Wed, Aug 5, 2015	5.99	6.04	5.68	5.68
3522	NYSE	TAC	Tue, Aug 4, 2015	6.24	6.25	5.89	5.96
3521	NYSE	TAC	Mon, Aug 3, 2015	6.26	6.32	6.13	6.18
3520	NYSE	TAC	Fri, Jul 31, 2015	6.22	6.35	6.21	6.33
3519	NYSE	TAC	Thu, Jul 30, 2015	6.40	6.42	6.17	6.19
3518	NYSE	TAC	Wed, Jul 29, 2015	6.55	6.57	6.36	6.43
3517	NYSE	TAC	Tue, Jul 28, 2015	6.57	6.62	6.43	6.61
3516	NYSE	TAC	Mon, Jul 27, 2015	6.93	6.97	6.69	6.76
3515	NYSE	TAC	Fri, Jul 24, 2015	7.07	7.07	6.92	6.95
3514	NYSE	TAC	Thu, Jul 23, 2015	7.06	7.10	7.00	7.09
3513	NYSE	TAC	Wed, Jul 22, 2015	6.93	7.10	6.91	7.01
3512	NYSE	TAC	Tue, Jul 21, 2015	7.11	7.14	6.96	6.97
3511	NYSE	TAC	Mon, Jul 20, 2015	7.31	7.32	7.11	7.13
3510	NYSE	TAC	Fri, Jul 17, 2015	7.45	7.45	7.31	7.32
3509	NYSE	TAC	Thu, Jul 16, 2015	7.35	7.48	7.33	7.46
3508	NYSE	TAC	Wed, Jul 15, 2015	7.48	7.48	7.32	7.36
3507	NYSE	TAC	Tue, Jul 14, 2015	7.48	7.53	7.43	7.53
3506	NYSE	TAC	Mon, Jul 13, 2015	7.44	7.53	7.34	7.51
3505	NYSE	TAC	Fri, Jul 10, 2015	7.26	7.49	7.23	7.44
3504	NYSE	TAC	Thu, Jul 9, 2015	7.51	7.53	7.20	7.25
3503	NYSE	TAC	Wed, Jul 8, 2015	7.55	7.65	7.38	7.45
3502	NYSE	TAC	Tue, Jul 7, 2015	7.51	7.61	7.40	7.60
3501	NYSE	TAC	Mon, Jul 6, 2015	7.64	7.67	7.56	7.56
3500	NYSE	TAC	Thu, Jul 2, 2015	7.68	7.73	7.64	7.72
3499	NYSE	TAC	Wed, Jul 1, 2015	7.76	7.82	7.63	7.65
3498	NYSE	TAC	Tue, Jun 30, 2015	7.82	7.86	7.70	7.75
3497	NYSE	TAC	Mon, Jun 29, 2015	8.07	8.07	7.84	7.85
3496	NYSE	TAC	Fri, Jun 26, 2015	8.24	8.24	8.05	8.14
3495	NYSE	TAC	Thu, Jun 25, 2015	8.22	8.28	8.16	8.24
3494	NYSE	TAC	Wed, Jun 24, 2015	8.20	8.31	8.18	8.20
3493	NYSE	TAC	Tue, Jun 23, 2015	8.08	8.25	8.07	8.22
3492	NYSE	TAC	Mon, Jun 22, 2015	8.02	8.14	8.01	8.09
3491	NYSE	TAC	Fri, Jun 19, 2015	7.91	8.04	7.88	8.03
3490	NYSE	TAC	Thu, Jun 18, 2015	8.00	8.03	7.91	7.93
3489	NYSE	TAC	Wed, Jun 17, 2015	7.93	7.98	7.87	7.95
3488	NYSE	TAC	Tue, Jun 16, 2015	7.97	7.98	7.90	7.92
3487	NYSE	TAC	Mon, Jun 15, 2015	7.88	7.99	7.87	7.95
3486	NYSE	TAC	Fri, Jun 12, 2015	8.01	8.03	7.88	7.92
3485	NYSE	TAC	Thu, Jun 11, 2015	8.21	8.21	8.07	8.10
3484	NYSE	TAC	Wed, Jun 10, 2015	8.10	8.21	8.10	8.18
3483	NYSE	TAC	Tue, Jun 9, 2015	7.87	8.01	7.83	8.00
3482	NYSE	TAC	Mon, Jun 8, 2015	8.05	8.05	7.72	7.82
3481	NYSE	TAC	Fri, Jun 5, 2015	8.05	8.15	8.00	8.01
3480	NYSE	TAC	Thu, Jun 4, 2015	8.37	8.37	8.09	8.11
3479	NYSE	TAC	Wed, Jun 3, 2015	8.61	8.63	8.42	8.42
3478	NYSE	TAC	Tue, Jun 2, 2015	8.56	8.69	8.56	8.67
3477	NYSE	TAC	Mon, Jun 1, 2015	8.68	8.68	8.53	8.54
3476	NYSE	TAC	Fri, May 29, 2015	8.63	8.71	8.55	8.69
3475	NYSE	TAC	Thu, May 28, 2015	8.57	8.70	8.47	8.70
3474	NYSE	TAC	Wed, May 27, 2015	8.78	8.80	8.71	8.79
3473	NYSE	TAC	Tue, May 26, 2015	8.90	8.94	8.72	8.76
3472	NYSE	TAC	Fri, May 22, 2015	9.01	9.09	8.97	8.98
3471	NYSE	TAC	Thu, May 21, 2015	9.04	9.07	8.99	9.07
3470	NYSE	TAC	Wed, May 20, 2015	8.96	9.04	8.95	9.03
3469	NYSE	TAC	Tue, May 19, 2015	9.15	9.16	8.90	8.91
3468	NYSE	TAC	Mon, May 18, 2015	9.17	9.25	9.17	9.22
3467	NYSE	TAC	Fri, May 15, 2015	9.24	9.29	9.16	9.25
3466	NYSE	TAC	Thu, May 14, 2015	9.28	9.30	9.20	9.25
3465	NYSE	TAC	Wed, May 13, 2015	9.33	9.35	9.15	9.20
3464	NYSE	TAC	Tue, May 12, 2015	9.35	9.41	9.26	9.30
3463	NYSE	TAC	Mon, May 11, 2015	9.49	9.53	9.34	9.36
3462	NYSE	TAC	Fri, May 8, 2015	9.44	9.53	9.36	9.43
3461	NYSE	TAC	Thu, May 7, 2015	9.38	9.40	9.24	9.37
3460	NYSE	TAC	Wed, May 6, 2015	9.66	9.66	9.28	9.37
3459	NYSE	TAC	Tue, May 5, 2015	9.89	9.92	9.71	9.75
3458	NYSE	TAC	Mon, May 4, 2015	9.84	9.98	9.82	9.88
3457	NYSE	TAC	Fri, May 1, 2015	9.91	9.91	9.78	9.80
3456	NYSE	TAC	Thu, Apr 30, 2015	10.05	10.10	9.83	9.92
3455	NYSE	TAC	Wed, Apr 29, 2015	10.25	10.26	10.07	10.12
3454	NYSE	TAC	Tue, Apr 28, 2015	10.19	10.38	10.19	10.25
3453	NYSE	TAC	Mon, Apr 27, 2015	10.16	10.21	10.10	10.15
3452	NYSE	TAC	Fri, Apr 24, 2015	10.08	10.16	10.00	10.11
3451	NYSE	TAC	Thu, Apr 23, 2015	10.09	10.14	9.94	10.06
3450	NYSE	TAC	Wed, Apr 22, 2015	9.85	10.13	9.84	10.06
3449	NYSE	TAC	Tue, Apr 21, 2015	9.95	10.00	9.80	9.81
3448	NYSE	TAC	Mon, Apr 20, 2015	9.93	10.10	9.93	9.96
3447	NYSE	TAC	Fri, Apr 17, 2015	9.85	9.94	9.78	9.94
3446	NYSE	TAC	Thu, Apr 16, 2015	9.81	9.97	9.80	9.90
3445	NYSE	TAC	Wed, Apr 15, 2015	9.58	9.88	9.57	9.72
3444	NYSE	TAC	Tue, Apr 14, 2015	9.59	9.65	9.54	9.61
3443	NYSE	TAC	Mon, Apr 13, 2015	9.48	9.56	9.43	9.50
3442	NYSE	TAC	Fri, Apr 10, 2015	9.46	9.55	9.41	9.53
3441	NYSE	TAC	Thu, Apr 9, 2015	9.37	9.52	9.34	9.45
3440	NYSE	TAC	Wed, Apr 8, 2015	9.49	9.51	9.32	9.38
3439	NYSE	TAC	Tue, Apr 7, 2015	9.45	9.53	9.36	9.39
3438	NYSE	TAC	Mon, Apr 6, 2015	9.37	9.61	9.36	9.46
3437	NYSE	TAC	Thu, Apr 2, 2015	9.30	9.37	9.29	9.31
3436	NYSE	TAC	Wed, Apr 1, 2015	9.27	9.35	9.24	9.31
3435	NYSE	TAC	Tue, Mar 31, 2015	9.16	9.30	9.15	9.30
3434	NYSE	TAC	Mon, Mar 30, 2015	9.22	9.33	9.20	9.23
3433	NYSE	TAC	Fri, Mar 27, 2015	9.35	9.40	9.23	9.25
3432	NYSE	TAC	Thu, Mar 26, 2015	9.35	9.41	9.27	9.34
3431	NYSE	TAC	Wed, Mar 25, 2015	9.63	9.63	9.27	9.31
3430	NYSE	TAC	Tue, Mar 24, 2015	9.53	9.64	9.44	9.59
3429	NYSE	TAC	Mon, Mar 23, 2015	9.37	9.55	9.28	9.51
3428	NYSE	TAC	Fri, Mar 20, 2015	9.12	9.35	9.09	9.16
3427	NYSE	TAC	Thu, Mar 19, 2015	9.08	9.19	9.01	9.06
3426	NYSE	TAC	Wed, Mar 18, 2015	8.90	9.24	8.83	9.21
3425	NYSE	TAC	Tue, Mar 17, 2015	8.89	9.03	8.82	8.93
3424	NYSE	TAC	Mon, Mar 16, 2015	8.96	9.09	8.89	8.91
3423	NYSE	TAC	Fri, Mar 13, 2015	8.91	8.95	8.82	8.94
3422	NYSE	TAC	Thu, Mar 12, 2015	8.98	9.00	8.87	8.94
3421	NYSE	TAC	Wed, Mar 11, 2015	8.95	8.95	8.74	8.87
3420	NYSE	TAC	Tue, Mar 10, 2015	8.96	9.02	8.89	8.93
3419	NYSE	TAC	Mon, Mar 9, 2015	9.25	9.25	8.94	8.99
3418	NYSE	TAC	Fri, Mar 6, 2015	9.02	9.25	9.02	9.22
3417	NYSE	TAC	Thu, Mar 5, 2015	9.25	9.37	9.08	9.10
3416	NYSE	TAC	Wed, Mar 4, 2015	9.18	9.35	9.11	9.28
3415	NYSE	TAC	Tue, Mar 3, 2015	9.28	9.32	9.17	9.18
3414	NYSE	TAC	Mon, Mar 2, 2015	9.37	9.37	9.08	9.19
3413	NYSE	TAC	Fri, Feb 27, 2015	9.39	9.45	9.36	9.42
3412	NYSE	TAC	Thu, Feb 26, 2015	9.61	9.61	9.31	9.33
3411	NYSE	TAC	Wed, Feb 25, 2015	9.72	9.77	9.66	9.73
3410	NYSE	TAC	Tue, Feb 24, 2015	9.64	9.70	9.59	9.68
3409	NYSE	TAC	Mon, Feb 23, 2015	9.48	9.73	9.40	9.69
3408	NYSE	TAC	Fri, Feb 20, 2015	9.16	9.54	9.06	9.54
3407	NYSE	TAC	Thu, Feb 19, 2015	9.07	9.39	9.05	9.14
3406	NYSE	TAC	Wed, Feb 18, 2015	8.79	8.98	8.77	8.96
3405	NYSE	TAC	Tue, Feb 17, 2015	8.85	8.87	8.76	8.84
3404	NYSE	TAC	Fri, Feb 13, 2015	8.78	8.83	8.70	8.76
3403	NYSE	TAC	Thu, Feb 12, 2015	8.73	8.78	8.67	8.71
3402	NYSE	TAC	Wed, Feb 11, 2015	8.57	8.72	8.54	8.65
3401	NYSE	TAC	Tue, Feb 10, 2015	8.77	8.79	8.57	8.61
3400	NYSE	TAC	Mon, Feb 9, 2015	8.88	8.90	8.73	8.78
3399	NYSE	TAC	Fri, Feb 6, 2015	8.96	9.00	8.74	8.79
3398	NYSE	TAC	Thu, Feb 5, 2015	8.88	9.04	8.84	9.01
3397	NYSE	TAC	Wed, Feb 4, 2015	9.00	9.04	8.80	8.84
3396	NYSE	TAC	Tue, Feb 3, 2015	8.95	9.21	8.88	9.08
3395	NYSE	TAC	Mon, Feb 2, 2015	8.82	8.93	8.76	8.90
3394	NYSE	TAC	Fri, Jan 30, 2015	8.63	8.84	8.62	8.73
3393	NYSE	TAC	Thu, Jan 29, 2015	8.85	8.90	8.70	8.74
3392	NYSE	TAC	Wed, Jan 28, 2015	8.97	9.05	8.84	8.90
3391	NYSE	TAC	Tue, Jan 27, 2015	8.78	8.99	8.76	8.94
3390	NYSE	TAC	Mon, Jan 26, 2015	8.87	8.93	8.83	8.85
3389	NYSE	TAC	Fri, Jan 23, 2015	8.93	9.06	8.86	8.86
3388	NYSE	TAC	Thu, Jan 22, 2015	8.88	9.01	8.88	8.95
3387	NYSE	TAC	Wed, Jan 21, 2015	9.04	9.06	8.87	8.89
3386	NYSE	TAC	Tue, Jan 20, 2015	9.26	9.28	9.00	9.02
3385	NYSE	TAC	Fri, Jan 16, 2015	9.06	9.30	9.06	9.30
3384	NYSE	TAC	Thu, Jan 15, 2015	9.15	9.32	9.09	9.14
3383	NYSE	TAC	Wed, Jan 14, 2015	9.04	9.13	8.91	9.09
3382	NYSE	TAC	Tue, Jan 13, 2015	9.14	9.22	9.02	9.11
3381	NYSE	TAC	Mon, Jan 12, 2015	9.13	9.15	8.98	9.12
3380	NYSE	TAC	Fri, Jan 9, 2015	9.23	9.35	9.20	9.21
3379	NYSE	TAC	Thu, Jan 8, 2015	9.11	9.28	9.10	9.25
3378	NYSE	TAC	Wed, Jan 7, 2015	8.94	9.10	8.84	9.09
3377	NYSE	TAC	Tue, Jan 6, 2015	9.00	9.05	8.86	8.86
3376	NYSE	TAC	Mon, Jan 5, 2015	9.07	9.10	8.92	9.02
3375	NYSE	TAC	Fri, Jan 2, 2015	9.05	9.17	9.02	9.12
3374	NYSE	TAC	Wed, Dec 31, 2014	9.07	9.16	9.02	9.06
3373	NYSE	TAC	Tue, Dec 30, 2014	9.08	9.16	9.02	9.11
3372	NYSE	TAC	Mon, Dec 29, 2014	9.12	9.17	9.08	9.08
3371	NYSE	TAC	Fri, Dec 26, 2014	9.19	9.25	9.12	9.12
3370	NYSE	TAC	Wed, Dec 24, 2014	9.13	9.19	9.06	9.15
3369	NYSE	TAC	Tue, Dec 23, 2014	9.04	9.20	9.02	9.16
3368	NYSE	TAC	Mon, Dec 22, 2014	9.20	9.22	9.03	9.05
3367	NYSE	TAC	Fri, Dec 19, 2014	8.98	9.24	8.92	9.18
3366	NYSE	TAC	Thu, Dec 18, 2014	8.85	8.98	8.76	8.97
3365	NYSE	TAC	Wed, Dec 17, 2014	8.57	8.83	8.51	8.78
3364	NYSE	TAC	Tue, Dec 16, 2014	8.44	8.74	8.43	8.55
3363	NYSE	TAC	Mon, Dec 15, 2014	8.59	8.64	8.29	8.40
3362	NYSE	TAC	Fri, Dec 12, 2014	8.75	8.87	8.58	8.60
3361	NYSE	TAC	Thu, Dec 11, 2014	8.79	9.02	8.78	8.83
3360	NYSE	TAC	Wed, Dec 10, 2014	9.03	9.06	8.77	8.81
3359	NYSE	TAC	Tue, Dec 9, 2014	8.82	9.09	8.82	9.08
3358	NYSE	TAC	Mon, Dec 8, 2014	8.95	9.02	8.91	8.92
3357	NYSE	TAC	Fri, Dec 5, 2014	9.03	9.14	8.88	9.01
3356	NYSE	TAC	Thu, Dec 4, 2014	9.30	9.30	9.04	9.09
3355	NYSE	TAC	Wed, Dec 3, 2014	9.56	9.65	9.34	9.36
3354	NYSE	TAC	Tue, Dec 2, 2014	9.65	9.79	9.44	9.56
3353	NYSE	TAC	Mon, Dec 1, 2014	9.82	9.98	9.51	9.65
3352	NYSE	TAC	Fri, Nov 28, 2014	9.69	9.94	9.69	9.85
3351	NYSE	TAC	Wed, Nov 26, 2014	10.00	10.18	9.92	10.11
3350	NYSE	TAC	Tue, Nov 25, 2014	10.17	10.27	10.11	10.17
3349	NYSE	TAC	Mon, Nov 24, 2014	10.25	10.25	10.01	10.12
3348	NYSE	TAC	Fri, Nov 21, 2014	10.28	10.33	10.21	10.24
3347	NYSE	TAC	Thu, Nov 20, 2014	10.12	10.24	10.09	10.15
3346	NYSE	TAC	Wed, Nov 19, 2014	10.23	10.29	10.11	10.12
3345	NYSE	TAC	Tue, Nov 18, 2014	10.07	10.27	10.07	10.22
3344	NYSE	TAC	Mon, Nov 17, 2014	9.85	10.08	9.85	10.08
3343	NYSE	TAC	Fri, Nov 14, 2014	9.84	10.03	9.75	9.89
3342	NYSE	TAC	Thu, Nov 13, 2014	9.88	9.90	9.82	9.84
3341	NYSE	TAC	Wed, Nov 12, 2014	9.74	10.00	9.71	9.93
3340	NYSE	TAC	Tue, Nov 11, 2014	9.54	9.73	9.54	9.73
3339	NYSE	TAC	Mon, Nov 10, 2014	9.54	9.63	9.46	9.53
3338	NYSE	TAC	Fri, Nov 7, 2014	9.30	9.54	9.28	9.48
3337	NYSE	TAC	Thu, Nov 6, 2014	9.19	9.28	9.19	9.24
3336	NYSE	TAC	Wed, Nov 5, 2014	9.18	9.25	9.13	9.24
3335	NYSE	TAC	Tue, Nov 4, 2014	9.45	9.51	9.11	9.14
3334	NYSE	TAC	Mon, Nov 3, 2014	9.67	9.70	9.45	9.50
3333	NYSE	TAC	Fri, Oct 31, 2014	9.79	9.80	9.65	9.71
3332	NYSE	TAC	Thu, Oct 30, 2014	9.81	9.84	9.45	9.83
3331	NYSE	TAC	Wed, Oct 29, 2014	9.98	10.05	9.82	9.90
3330	NYSE	TAC	Tue, Oct 28, 2014	9.82	9.95	9.81	9.91
3329	NYSE	TAC	Mon, Oct 27, 2014	9.80	9.88	9.71	9.81
3328	NYSE	TAC	Fri, Oct 24, 2014	9.71	9.84	9.70	9.82
3327	NYSE	TAC	Thu, Oct 23, 2014	9.49	9.68	9.48	9.65
3326	NYSE	TAC	Wed, Oct 22, 2014	9.87	9.87	9.40	9.43
3325	NYSE	TAC	Tue, Oct 21, 2014	9.69	9.94	9.63	9.87
3324	NYSE	TAC	Mon, Oct 20, 2014	9.58	9.69	9.52	9.66
3323	NYSE	TAC	Fri, Oct 17, 2014	9.78	9.80	9.61	9.65
3322	NYSE	TAC	Thu, Oct 16, 2014	9.42	9.81	9.40	9.72
3321	NYSE	TAC	Wed, Oct 15, 2014	9.69	9.70	9.33	9.52
3320	NYSE	TAC	Tue, Oct 14, 2014	9.74	9.88	9.72	9.73
3319	NYSE	TAC	Mon, Oct 13, 2014	9.91	10.05	9.76	9.76
3318	NYSE	TAC	Fri, Oct 10, 2014	10.12	10.16	9.85	9.91
3317	NYSE	TAC	Thu, Oct 9, 2014	10.34	10.39	10.09	10.14
3316	NYSE	TAC	Wed, Oct 8, 2014	10.48	10.48	10.26	10.39
3315	NYSE	TAC	Tue, Oct 7, 2014	10.42	10.52	10.40	10.49
3314	NYSE	TAC	Mon, Oct 6, 2014	10.42	10.49	10.35	10.42
3313	NYSE	TAC	Fri, Oct 3, 2014	10.43	10.47	10.34	10.39
3312	NYSE	TAC	Thu, Oct 2, 2014	10.54	10.54	10.30	10.48
3311	NYSE	TAC	Wed, Oct 1, 2014	10.50	10.64	10.47	10.53
3310	NYSE	TAC	Tue, Sep 30, 2014	10.48	10.53	10.32	10.50
3309	NYSE	TAC	Mon, Sep 29, 2014	10.50	10.56	10.45	10.53
3308	NYSE	TAC	Fri, Sep 26, 2014	10.50	10.61	10.43	10.56
3307	NYSE	TAC	Thu, Sep 25, 2014	10.55	10.59	10.45	10.49
3306	NYSE	TAC	Wed, Sep 24, 2014	10.66	10.69	10.55	10.63
3305	NYSE	TAC	Tue, Sep 23, 2014	10.90	10.92	10.70	10.74
3304	NYSE	TAC	Mon, Sep 22, 2014	10.98	10.98	10.82	10.89
3303	NYSE	TAC	Fri, Sep 19, 2014	10.96	11.11	10.90	11.00
3302	NYSE	TAC	Thu, Sep 18, 2014	11.06	11.10	10.87	10.96
3301	NYSE	TAC	Wed, Sep 17, 2014	11.14	11.37	10.99	11.01
3300	NYSE	TAC	Tue, Sep 16, 2014	10.69	11.17	10.69	11.15
3299	NYSE	TAC	Mon, Sep 15, 2014	10.48	10.49	10.37	10.44
3298	NYSE	TAC	Fri, Sep 12, 2014	10.50	10.51	10.36	10.43
3297	NYSE	TAC	Thu, Sep 11, 2014	10.70	10.74	10.49	10.54
3296	NYSE	TAC	Wed, Sep 10, 2014	10.80	10.88	10.73	10.79
3295	NYSE	TAC	Tue, Sep 9, 2014	10.91	10.96	10.75	10.85
3294	NYSE	TAC	Mon, Sep 8, 2014	11.25	11.27	10.95	10.99
3293	NYSE	TAC	Fri, Sep 5, 2014	11.34	11.34	11.25	11.27
3292	NYSE	TAC	Thu, Sep 4, 2014	11.40	11.45	11.27	11.34
3291	NYSE	TAC	Wed, Sep 3, 2014	11.36	11.46	11.33	11.40
3290	NYSE	TAC	Tue, Sep 2, 2014	11.50	11.50	11.29	11.29
3289	NYSE	TAC	Fri, Aug 29, 2014	11.64	11.71	11.50	11.53
3288	NYSE	TAC	Thu, Aug 28, 2014	11.58	11.70	11.53	11.70
3287	NYSE	TAC	Wed, Aug 27, 2014	11.66	11.66	11.47	11.58
3286	NYSE	TAC	Tue, Aug 26, 2014	11.71	11.80	11.67	11.70
3285	NYSE	TAC	Mon, Aug 25, 2014	11.65	11.73	11.62	11.67
3284	NYSE	TAC	Fri, Aug 22, 2014	11.76	11.76	11.62	11.68
3283	NYSE	TAC	Thu, Aug 21, 2014	11.70	11.80	11.70	11.74
3282	NYSE	TAC	Wed, Aug 20, 2014	11.73	11.80	11.70	11.75
3281	NYSE	TAC	Tue, Aug 19, 2014	11.73	11.77	11.66	11.73
3280	NYSE	TAC	Mon, Aug 18, 2014	11.72	11.76	11.68	11.69
3279	NYSE	TAC	Fri, Aug 15, 2014	11.58	11.71	11.52	11.70
3278	NYSE	TAC	Thu, Aug 14, 2014	11.48	11.61	11.47	11.58
3277	NYSE	TAC	Wed, Aug 13, 2014	11.40	11.53	11.37	11.48
3276	NYSE	TAC	Tue, Aug 12, 2014	11.30	11.44	11.29	11.41
3275	NYSE	TAC	Mon, Aug 11, 2014	11.25	11.38	11.25	11.35
3274	NYSE	TAC	Fri, Aug 8, 2014	11.28	11.30	11.18	11.27
3273	NYSE	TAC	Thu, Aug 7, 2014	11.32	11.38	11.25	11.29
3272	NYSE	TAC	Wed, Aug 6, 2014	11.40	11.40	11.27	11.36
3271	NYSE	TAC	Tue, Aug 5, 2014	11.42	11.43	11.34	11.38
3270	NYSE	TAC	Mon, Aug 4, 2014	11.47	11.47	11.31	11.40
3269	NYSE	TAC	Fri, Aug 1, 2014	11.43	11.49	11.32	11.43
3268	NYSE	TAC	Thu, Jul 31, 2014	11.47	11.51	11.31	11.47
3267	NYSE	TAC	Wed, Jul 30, 2014	11.60	11.63	11.45	11.51
3266	NYSE	TAC	Tue, Jul 29, 2014	11.69	11.80	11.64	11.68
3265	NYSE	TAC	Mon, Jul 28, 2014	11.73	11.75	11.62	11.66
3264	NYSE	TAC	Fri, Jul 25, 2014	11.75	11.84	11.72	11.73
3263	NYSE	TAC	Thu, Jul 24, 2014	11.86	11.86	11.77	11.80
3262	NYSE	TAC	Wed, Jul 23, 2014	11.80	11.87	11.75	11.87
3261	NYSE	TAC	Tue, Jul 22, 2014	11.77	11.83	11.75	11.79
3260	NYSE	TAC	Mon, Jul 21, 2014	11.76	11.81	11.68	11.78
3259	NYSE	TAC	Fri, Jul 18, 2014	11.74	11.84	11.74	11.76
3258	NYSE	TAC	Thu, Jul 17, 2014	11.85	11.85	11.72	11.74
3257	NYSE	TAC	Wed, Jul 16, 2014	11.78	11.90	11.74	11.90
3256	NYSE	TAC	Tue, Jul 15, 2014	11.89	11.89	11.78	11.80
3255	NYSE	TAC	Mon, Jul 14, 2014	11.90	11.92	11.85	11.91
3254	NYSE	TAC	Fri, Jul 11, 2014	11.96	11.96	11.86	11.93
3253	NYSE	TAC	Thu, Jul 10, 2014	11.93	12.02	11.88	12.01
3252	NYSE	TAC	Wed, Jul 9, 2014	11.96	12.03	11.94	11.99
3251	NYSE	TAC	Tue, Jul 8, 2014	12.03	12.03	11.90	11.96
3250	NYSE	TAC	Mon, Jul 7, 2014	12.15	12.16	11.97	12.00
3249	NYSE	TAC	Thu, Jul 3, 2014	12.35	12.35	12.16	12.22
3248	NYSE	TAC	Wed, Jul 2, 2014	12.22	12.38	12.22	12.32
3247	NYSE	TAC	Tue, Jul 1, 2014	12.23	12.26	12.14	12.14
3246	NYSE	TAC	Mon, Jun 30, 2014	12.14	12.27	12.14	12.27
3245	NYSE	TAC	Fri, Jun 27, 2014	12.06	12.19	12.05	12.17
3244	NYSE	TAC	Thu, Jun 26, 2014	11.87	12.07	11.87	12.05
3243	NYSE	TAC	Wed, Jun 25, 2014	11.86	11.93	11.86	11.87
3242	NYSE	TAC	Tue, Jun 24, 2014	12.02	12.02	11.81	11.86
3241	NYSE	TAC	Mon, Jun 23, 2014	11.98	12.04	11.93	12.00
3240	NYSE	TAC	Fri, Jun 20, 2014	12.00	12.05	11.90	12.00
3239	NYSE	TAC	Thu, Jun 19, 2014	11.97	12.01	11.90	11.95
3238	NYSE	TAC	Wed, Jun 18, 2014	11.92	11.96	11.88	11.96
3237	NYSE	TAC	Tue, Jun 17, 2014	11.92	11.97	11.88	11.95
3236	NYSE	TAC	Mon, Jun 16, 2014	11.91	11.96	11.86	11.91
3235	NYSE	TAC	Fri, Jun 13, 2014	11.92	11.93	11.86	11.91
3234	NYSE	TAC	Thu, Jun 12, 2014	11.94	11.94	11.80	11.87
3233	NYSE	TAC	Wed, Jun 11, 2014	11.82	11.94	11.80	11.88
3232	NYSE	TAC	Tue, Jun 10, 2014	11.64	11.86	11.64	11.79
3231	NYSE	TAC	Mon, Jun 9, 2014	11.62	11.67	11.56	11.63
3230	NYSE	TAC	Fri, Jun 6, 2014	11.65	11.66	11.55	11.58
3229	NYSE	TAC	Thu, Jun 5, 2014	11.76	11.76	11.64	11.69
3228	NYSE	TAC	Wed, Jun 4, 2014	11.83	11.84	11.68	11.72
3227	NYSE	TAC	Tue, Jun 3, 2014	11.85	11.86	11.73	11.82
3226	NYSE	TAC	Mon, Jun 2, 2014	11.95	12.00	11.85	11.88
3225	NYSE	TAC	Fri, May 30, 2014	11.98	12.05	11.95	11.99
3224	NYSE	TAC	Thu, May 29, 2014	12.01	12.19	11.98	12.03
3223	NYSE	TAC	Wed, May 28, 2014	12.17	12.32	11.98	12.01
3222	NYSE	TAC	Tue, May 27, 2014	12.41	12.41	12.23	12.31
3221	NYSE	TAC	Fri, May 23, 2014	12.31	12.40	12.29	12.36
3220	NYSE	TAC	Thu, May 22, 2014	12.19	12.36	12.15	12.30
3219	NYSE	TAC	Wed, May 21, 2014	12.16	12.25	12.07	12.22
3218	NYSE	TAC	Tue, May 20, 2014	12.21	12.25	12.16	12.20
3217	NYSE	TAC	Mon, May 19, 2014	12.27	12.33	12.21	12.22
3216	NYSE	TAC	Fri, May 16, 2014	12.23	12.37	12.21	12.31
3215	NYSE	TAC	Thu, May 15, 2014	12.24	12.28	12.13	12.27
3214	NYSE	TAC	Wed, May 14, 2014	11.97	12.24	11.96	12.20
3213	NYSE	TAC	Tue, May 13, 2014	11.95	11.97	11.90	11.94
3212	NYSE	TAC	Mon, May 12, 2014	11.90	11.97	11.85	11.93
3211	NYSE	TAC	Fri, May 9, 2014	11.96	11.99	11.85	11.90
3210	NYSE	TAC	Thu, May 8, 2014	12.09	12.14	11.95	11.99
3209	NYSE	TAC	Wed, May 7, 2014	12.13	12.14	12.05	12.10
3208	NYSE	TAC	Tue, May 6, 2014	12.10	12.16	12.04	12.10
3207	NYSE	TAC	Mon, May 5, 2014	12.07	12.11	11.98	12.04
3206	NYSE	TAC	Fri, May 2, 2014	12.14	12.17	12.04	12.08
3205	NYSE	TAC	Thu, May 1, 2014	12.23	12.32	12.12	12.19
3204	NYSE	TAC	Wed, Apr 30, 2014	12.09	12.36	12.07	12.22
3203	NYSE	TAC	Tue, Apr 29, 2014	12.05	12.27	11.98	12.11
3202	NYSE	TAC	Mon, Apr 28, 2014	11.90	11.93	11.83	11.87
3201	NYSE	TAC	Fri, Apr 25, 2014	11.82	11.96	11.81	11.92
3200	NYSE	TAC	Thu, Apr 24, 2014	11.65	11.86	11.61	11.84
3199	NYSE	TAC	Wed, Apr 23, 2014	11.66	11.76	11.60	11.62
3198	NYSE	TAC	Tue, Apr 22, 2014	11.84	11.84	11.66	11.71
3197	NYSE	TAC	Mon, Apr 21, 2014	11.89	11.90	11.75	11.84
3196	NYSE	TAC	Thu, Apr 17, 2014	11.94	12.01	11.89	11.93
3195	NYSE	TAC	Wed, Apr 16, 2014	11.91	12.00	11.89	11.97
3194	NYSE	TAC	Tue, Apr 15, 2014	11.86	11.92	11.81	11.92
3193	NYSE	TAC	Mon, Apr 14, 2014	11.96	12.00	11.87	11.90
3192	NYSE	TAC	Fri, Apr 11, 2014	12.09	12.12	11.91	11.96
3191	NYSE	TAC	Thu, Apr 10, 2014	11.81	12.10	11.81	12.06
3190	NYSE	TAC	Wed, Apr 9, 2014	11.68	12.02	11.67	11.90
3189	NYSE	TAC	Tue, Apr 8, 2014	11.63	11.75	11.60	11.68
3188	NYSE	TAC	Mon, Apr 7, 2014	11.47	11.62	11.47	11.60
3187	NYSE	TAC	Fri, Apr 4, 2014	11.52	11.57	11.47	11.48
3186	NYSE	TAC	Thu, Apr 3, 2014	11.56	11.65	11.47	11.47
3185	NYSE	TAC	Wed, Apr 2, 2014	11.62	11.62	11.52	11.56
3184	NYSE	TAC	Tue, Apr 1, 2014	11.63	11.70	11.56	11.59
3183	NYSE	TAC	Mon, Mar 31, 2014	11.56	11.68	11.53	11.64
3182	NYSE	TAC	Fri, Mar 28, 2014	11.60	11.62	11.48	11.54
3181	NYSE	TAC	Thu, Mar 27, 2014	11.53	11.62	11.51	11.62
3180	NYSE	TAC	Wed, Mar 26, 2014	11.42	11.52	11.37	11.51
3179	NYSE	TAC	Tue, Mar 25, 2014	11.33	11.43	11.33	11.41
3178	NYSE	TAC	Mon, Mar 24, 2014	11.25	11.37	11.21	11.36
3177	NYSE	TAC	Fri, Mar 21, 2014	11.38	11.40	11.21	11.26
3176	NYSE	TAC	Thu, Mar 20, 2014	11.33	11.33	11.24	11.30
3175	NYSE	TAC	Wed, Mar 19, 2014	11.57	11.58	11.28	11.38
3174	NYSE	TAC	Tue, Mar 18, 2014	11.52	11.71	11.52	11.64
3173	NYSE	TAC	Mon, Mar 17, 2014	11.45	11.57	11.41	11.54
3172	NYSE	TAC	Fri, Mar 14, 2014	11.41	11.54	11.37	11.42
3171	NYSE	TAC	Thu, Mar 13, 2014	11.48	11.52	11.41	11.45
3170	NYSE	TAC	Wed, Mar 12, 2014	11.41	11.48	11.39	11.48
3169	NYSE	TAC	Tue, Mar 11, 2014	11.40	11.50	11.34	11.46
3168	NYSE	TAC	Mon, Mar 10, 2014	11.55	11.55	11.36	11.41
3167	NYSE	TAC	Fri, Mar 7, 2014	11.72	11.80	11.50	11.55
3166	NYSE	TAC	Thu, Mar 6, 2014	11.80	11.91	11.74	11.81
3165	NYSE	TAC	Wed, Mar 5, 2014	11.70	11.85	11.63	11.76
3164	NYSE	TAC	Tue, Mar 4, 2014	11.50	11.68	11.46	11.66
3163	NYSE	TAC	Mon, Mar 3, 2014	11.48	11.55	11.26	11.45
3162	NYSE	TAC	Fri, Feb 28, 2014	11.29	11.58	11.20	11.52
3161	NYSE	TAC	Thu, Feb 27, 2014	11.55	11.67	11.39	11.42
3160	NYSE	TAC	Wed, Feb 26, 2014	11.75	11.79	11.53	11.59
3159	NYSE	TAC	Tue, Feb 25, 2014	11.77	11.89	11.73	11.77
3158	NYSE	TAC	Mon, Feb 24, 2014	12.16	12.16	11.76	11.80
3157	NYSE	TAC	Fri, Feb 21, 2014	12.07	12.19	11.93	12.19
3156	NYSE	TAC	Thu, Feb 20, 2014	11.99	12.43	11.72	12.39
3155	NYSE	TAC	Wed, Feb 19, 2014	13.63	13.63	13.35	13.40
3154	NYSE	TAC	Tue, Feb 18, 2014	13.62	13.67	13.59	13.64
3153	NYSE	TAC	Fri, Feb 14, 2014	13.55	13.63	13.49	13.58
3152	NYSE	TAC	Thu, Feb 13, 2014	13.48	13.65	13.41	13.59
3151	NYSE	TAC	Wed, Feb 12, 2014	13.38	13.61	13.38	13.54
3150	NYSE	TAC	Tue, Feb 11, 2014	13.30	13.42	13.28	13.39
3149	NYSE	TAC	Mon, Feb 10, 2014	13.39	13.39	13.26	13.30
3148	NYSE	TAC	Fri, Feb 7, 2014	13.25	13.41	13.24	13.38
3147	NYSE	TAC	Thu, Feb 6, 2014	12.91	13.21	12.90	13.17
3146	NYSE	TAC	Wed, Feb 5, 2014	12.82	13.03	12.71	12.96
3145	NYSE	TAC	Tue, Feb 4, 2014	12.93	12.96	12.70	12.86
3144	NYSE	TAC	Mon, Feb 3, 2014	13.21	13.21	12.86	12.90
3143	NYSE	TAC	Fri, Jan 31, 2014	12.85	13.16	12.82	13.13
3142	NYSE	TAC	Thu, Jan 30, 2014	12.80	12.97	12.80	12.95
3141	NYSE	TAC	Wed, Jan 29, 2014	12.81	12.89	12.76	12.81
3140	NYSE	TAC	Tue, Jan 28, 2014	12.81	12.86	12.77	12.83
3139	NYSE	TAC	Mon, Jan 27, 2014	12.96	12.97	12.80	12.81
3138	NYSE	TAC	Fri, Jan 24, 2014	12.93	13.03	12.91	12.92
3137	NYSE	TAC	Thu, Jan 23, 2014	12.92	12.96	12.81	12.92
3136	NYSE	TAC	Wed, Jan 22, 2014	13.09	13.13	12.97	12.97
3135	NYSE	TAC	Tue, Jan 21, 2014	13.04	13.16	12.96	13.09
3134	NYSE	TAC	Fri, Jan 17, 2014	13.13	13.13	12.86	12.94
3133	NYSE	TAC	Thu, Jan 16, 2014	12.71	13.10	12.71	13.05
3132	NYSE	TAC	Wed, Jan 15, 2014	12.68	12.76	12.63	12.64
3131	NYSE	TAC	Tue, Jan 14, 2014	12.87	12.87	12.65	12.68
3130	NYSE	TAC	Mon, Jan 13, 2014	12.82	12.92	12.78	12.85
3129	NYSE	TAC	Fri, Jan 10, 2014	12.70	12.83	12.68	12.80
3128	NYSE	TAC	Thu, Jan 9, 2014	12.79	12.85	12.71	12.74
3127	NYSE	TAC	Wed, Jan 8, 2014	12.67	12.88	12.65	12.85
3126	NYSE	TAC	Tue, Jan 7, 2014	12.88	12.90	12.61	12.67
3125	NYSE	TAC	Mon, Jan 6, 2014	12.77	12.89	12.68	12.87
3124	NYSE	TAC	Fri, Jan 3, 2014	12.73	12.74	12.65	12.69
3123	NYSE	TAC	Thu, Jan 2, 2014	12.71	12.75	12.65	12.65
3122	NYSE	TAC	Tue, Dec 31, 2013	12.61	12.71	12.57	12.68
3121	NYSE	TAC	Mon, Dec 30, 2013	12.55	12.62	12.53	12.57
3120	NYSE	TAC	Fri, Dec 27, 2013	12.43	12.63	12.43	12.56
3119	NYSE	TAC	Thu, Dec 26, 2013	12.71	12.84	12.58	12.68
3118	NYSE	TAC	Tue, Dec 24, 2013	12.63	12.71	12.56	12.67
3117	NYSE	TAC	Mon, Dec 23, 2013	12.79	12.85	12.59	12.64
3116	NYSE	TAC	Fri, Dec 20, 2013	12.50	12.74	12.50	12.74
3115	NYSE	TAC	Thu, Dec 19, 2013	12.55	12.64	12.47	12.51
3114	NYSE	TAC	Wed, Dec 18, 2013	12.56	12.70	12.49	12.63
3113	NYSE	TAC	Tue, Dec 17, 2013	12.70	12.73	12.53	12.54
3112	NYSE	TAC	Mon, Dec 16, 2013	12.85	12.85	12.62	12.73
3111	NYSE	TAC	Fri, Dec 13, 2013	12.72	12.82	12.63	12.78
3110	NYSE	TAC	Thu, Dec 12, 2013	12.80	12.98	12.60	12.69
3109	NYSE	TAC	Wed, Dec 11, 2013	12.83	12.88	12.73	12.87
3108	NYSE	TAC	Tue, Dec 10, 2013	12.89	12.92	12.82	12.83
3107	NYSE	TAC	Mon, Dec 9, 2013	12.90	12.91	12.81	12.89
3106	NYSE	TAC	Fri, Dec 6, 2013	12.96	12.96	12.81	12.91
3105	NYSE	TAC	Thu, Dec 5, 2013	12.97	13.02	12.85	12.94
3104	NYSE	TAC	Wed, Dec 4, 2013	13.07	13.12	12.85	13.01
3103	NYSE	TAC	Tue, Dec 3, 2013	13.16	13.21	12.92	13.13
3102	NYSE	TAC	Mon, Dec 2, 2013	13.38	13.38	13.10	13.16
3101	NYSE	TAC	Fri, Nov 29, 2013	13.25	13.39	13.24	13.34
3100	NYSE	TAC	Wed, Nov 27, 2013	13.53	13.55	13.12	13.23
3099	NYSE	TAC	Tue, Nov 26, 2013	13.90	13.90	13.51	13.63
3098	NYSE	TAC	Mon, Nov 25, 2013	13.84	13.95	13.82	13.93
3097	NYSE	TAC	Fri, Nov 22, 2013	13.90	13.91	13.66	13.84
3096	NYSE	TAC	Thu, Nov 21, 2013	14.05	14.08	13.87	13.91
3095	NYSE	TAC	Wed, Nov 20, 2013	14.04	14.12	13.95	13.98
3094	NYSE	TAC	Tue, Nov 19, 2013	13.92	14.05	13.92	14.00
3093	NYSE	TAC	Mon, Nov 18, 2013	13.87	14.04	13.85	13.93
3092	NYSE	TAC	Fri, Nov 15, 2013	13.93	13.96	13.80	13.88
3091	NYSE	TAC	Thu, Nov 14, 2013	13.72	13.92	13.71	13.90
3090	NYSE	TAC	Wed, Nov 13, 2013	13.39	13.84	13.39	13.78
3089	NYSE	TAC	Tue, Nov 12, 2013	13.38	13.51	13.26	13.40
3088	NYSE	TAC	Mon, Nov 11, 2013	13.39	13.48	13.25	13.39
3087	NYSE	TAC	Fri, Nov 8, 2013	13.48	13.53	13.27	13.38
3086	NYSE	TAC	Thu, Nov 7, 2013	13.75	13.77	13.46	13.51
3085	NYSE	TAC	Wed, Nov 6, 2013	13.59	13.79	13.56	13.76
3084	NYSE	TAC	Tue, Nov 5, 2013	13.59	13.80	13.42	13.55
3083	NYSE	TAC	Mon, Nov 4, 2013	13.58	13.60	13.48	13.58
3082	NYSE	TAC	Fri, Nov 1, 2013	13.44	13.59	13.42	13.53
3081	NYSE	TAC	Thu, Oct 31, 2013	13.48	13.58	13.11	13.47
3080	NYSE	TAC	Wed, Oct 30, 2013	13.71	13.74	13.43	13.54
3079	NYSE	TAC	Tue, Oct 29, 2013	13.89	13.94	13.64	13.71
3078	NYSE	TAC	Mon, Oct 28, 2013	13.72	13.92	13.70	13.86
3077	NYSE	TAC	Fri, Oct 25, 2013	13.55	13.71	13.54	13.71
3076	NYSE	TAC	Thu, Oct 24, 2013	13.60	13.64	13.52	13.58
3075	NYSE	TAC	Wed, Oct 23, 2013	13.54	13.65	13.53	13.59
3074	NYSE	TAC	Tue, Oct 22, 2013	13.61	13.64	13.54	13.58
3073	NYSE	TAC	Mon, Oct 21, 2013	13.56	13.58	13.41	13.55
3072	NYSE	TAC	Fri, Oct 18, 2013	13.43	13.58	13.42	13.55
3071	NYSE	TAC	Thu, Oct 17, 2013	13.33	13.42	13.22	13.42
3070	NYSE	TAC	Wed, Oct 16, 2013	13.13	13.33	13.13	13.29
3069	NYSE	TAC	Tue, Oct 15, 2013	13.23	13.24	13.05	13.11
3068	NYSE	TAC	Mon, Oct 14, 2013	13.17	13.33	13.12	13.32
3067	NYSE	TAC	Fri, Oct 11, 2013	12.85	13.24	12.83	13.24
3066	NYSE	TAC	Thu, Oct 10, 2013	12.88	12.91	12.80	12.91
3065	NYSE	TAC	Wed, Oct 9, 2013	12.83	12.90	12.75	12.86
3064	NYSE	TAC	Tue, Oct 8, 2013	13.02	13.07	12.79	12.79
3063	NYSE	TAC	Mon, Oct 7, 2013	12.99	13.11	12.99	13.01
3062	NYSE	TAC	Fri, Oct 4, 2013	13.00	13.15	13.00	13.06
3061	NYSE	TAC	Thu, Oct 3, 2013	13.27	13.27	12.95	13.01
3060	NYSE	TAC	Wed, Oct 2, 2013	12.98	13.31	12.94	13.26
3059	NYSE	TAC	Tue, Oct 1, 2013	12.96	13.07	12.89	13.07
3058	NYSE	TAC	Mon, Sep 30, 2013	12.96	13.01	12.91	12.96
3057	NYSE	TAC	Fri, Sep 27, 2013	12.97	12.97	12.91	12.95
3056	NYSE	TAC	Thu, Sep 26, 2013	12.99	13.12	12.95	12.98
3055	NYSE	TAC	Wed, Sep 25, 2013	13.06	13.06	12.93	12.99
3054	NYSE	TAC	Tue, Sep 24, 2013	13.17	13.18	13.00	13.04
3053	NYSE	TAC	Mon, Sep 23, 2013	13.23	13.30	13.14	13.21
3052	NYSE	TAC	Fri, Sep 20, 2013	13.39	13.40	13.14	13.29
3051	NYSE	TAC	Thu, Sep 19, 2013	13.37	13.43	13.19	13.39
3050	NYSE	TAC	Wed, Sep 18, 2013	13.04	13.37	12.90	13.31
3049	NYSE	TAC	Tue, Sep 17, 2013	12.99	13.04	12.91	13.04
3048	NYSE	TAC	Mon, Sep 16, 2013	12.98	13.04	12.87	12.99
3047	NYSE	TAC	Fri, Sep 13, 2013	12.95	12.95	12.82	12.84
3046	NYSE	TAC	Thu, Sep 12, 2013	13.14	13.15	12.94	12.95
3045	NYSE	TAC	Wed, Sep 11, 2013	13.25	13.31	13.03	13.18
3044	NYSE	TAC	Tue, Sep 10, 2013	13.21	13.34	13.21	13.30
3043	NYSE	TAC	Mon, Sep 9, 2013	13.20	13.31	13.19	13.21
3042	NYSE	TAC	Fri, Sep 6, 2013	13.10	13.21	13.09	13.12
3041	NYSE	TAC	Thu, Sep 5, 2013	12.79	12.98	12.76	12.96
3040	NYSE	TAC	Wed, Sep 4, 2013	12.69	12.76	12.57	12.75
3039	NYSE	TAC	Tue, Sep 3, 2013	12.91	12.97	12.61	12.61
3038	NYSE	TAC	Fri, Aug 30, 2013	12.73	12.92	12.70	12.83
3037	NYSE	TAC	Thu, Aug 29, 2013	12.79	12.79	12.68	12.71
3036	NYSE	TAC	Wed, Aug 28, 2013	12.82	12.89	12.72	12.79
3035	NYSE	TAC	Tue, Aug 27, 2013	13.16	13.23	13.06	13.15
3034	NYSE	TAC	Mon, Aug 26, 2013	13.19	13.29	13.15	13.21
3033	NYSE	TAC	Fri, Aug 23, 2013	13.02	13.23	12.95	13.19
3032	NYSE	TAC	Thu, Aug 22, 2013	13.10	13.10	12.93	12.98
3031	NYSE	TAC	Wed, Aug 21, 2013	13.26	13.27	13.06	13.09
3030	NYSE	TAC	Tue, Aug 20, 2013	13.37	13.55	13.22	13.32
3029	NYSE	TAC	Mon, Aug 19, 2013	13.70	13.70	13.35	13.37
3028	NYSE	TAC	Fri, Aug 16, 2013	13.83	13.83	13.60	13.65
3027	NYSE	TAC	Thu, Aug 15, 2013	13.51	13.89	13.51	13.81
3026	NYSE	TAC	Wed, Aug 14, 2013	13.56	13.62	13.39	13.56
3025	NYSE	TAC	Tue, Aug 13, 2013	13.48	13.57	13.30	13.51
3024	NYSE	TAC	Mon, Aug 12, 2013	13.61	13.61	13.24	13.36
3023	NYSE	TAC	Fri, Aug 9, 2013	13.55	13.67	13.50	13.59
3022	NYSE	TAC	Thu, Aug 8, 2013	13.61	13.63	13.50	13.59
3021	NYSE	TAC	Wed, Aug 7, 2013	13.50	13.61	13.41	13.57
3020	NYSE	TAC	Tue, Aug 6, 2013	13.68	13.68	13.41	13.60
3019	NYSE	TAC	Mon, Aug 5, 2013	13.61	13.78	13.56	13.60
3018	NYSE	TAC	Fri, Aug 2, 2013	13.79	13.80	13.62	13.68
3017	NYSE	TAC	Thu, Aug 1, 2013	13.86	13.89	13.71	13.77
3016	NYSE	TAC	Wed, Jul 31, 2013	13.68	13.83	13.66	13.79
3015	NYSE	TAC	Tue, Jul 30, 2013	14.52	14.52	13.64	13.71
3014	NYSE	TAC	Mon, Jul 29, 2013	14.36	14.55	14.35	14.50
3013	NYSE	TAC	Fri, Jul 26, 2013	14.50	14.63	14.46	14.47
3012	NYSE	TAC	Thu, Jul 25, 2013	14.52	14.66	14.41	14.50
3011	NYSE	TAC	Wed, Jul 24, 2013	14.71	14.75	14.36	14.49
3010	NYSE	TAC	Tue, Jul 23, 2013	14.57	14.68	14.55	14.63
3009	NYSE	TAC	Mon, Jul 22, 2013	14.38	14.56	14.31	14.52
3008	NYSE	TAC	Fri, Jul 19, 2013	14.25	14.32	14.22	14.29
3007	NYSE	TAC	Thu, Jul 18, 2013	14.31	14.42	14.25	14.34
3006	NYSE	TAC	Wed, Jul 17, 2013	14.22	14.30	14.04	14.27
3005	NYSE	TAC	Tue, Jul 16, 2013	14.12	14.21	14.02	14.20
3004	NYSE	TAC	Mon, Jul 15, 2013	14.02	14.19	14.00	14.17
3003	NYSE	TAC	Fri, Jul 12, 2013	14.11	14.17	13.94	14.06
3002	NYSE	TAC	Thu, Jul 11, 2013	13.87	14.10	13.82	14.10
3001	NYSE	TAC	Wed, Jul 10, 2013	13.78	13.78	13.47	13.69
3000	NYSE	TAC	Tue, Jul 9, 2013	13.83	13.83	13.61	13.74
2999	NYSE	TAC	Mon, Jul 8, 2013	13.48	13.76	13.46	13.73
2998	NYSE	TAC	Fri, Jul 5, 2013	13.49	13.71	13.22	13.41
2997	NYSE	TAC	Wed, Jul 3, 2013	13.63	13.64	13.43	13.57
2996	NYSE	TAC	Tue, Jul 2, 2013	13.82	13.89	13.48	13.63
2995	NYSE	TAC	Mon, Jul 1, 2013	13.83	13.99	13.72	13.73
2994	NYSE	TAC	Fri, Jun 28, 2013	13.61	13.85	13.42	13.72
2993	NYSE	TAC	Thu, Jun 27, 2013	12.65	13.72	12.65	13.72
2992	NYSE	TAC	Wed, Jun 26, 2013	12.60	12.64	12.33	12.43
2991	NYSE	TAC	Tue, Jun 25, 2013	12.46	12.51	12.28	12.50
2990	NYSE	TAC	Mon, Jun 24, 2013	12.52	12.55	12.15	12.39
2989	NYSE	TAC	Fri, Jun 21, 2013	12.43	12.66	12.30	12.64
2988	NYSE	TAC	Thu, Jun 20, 2013	12.82	12.85	12.37	12.50
2987	NYSE	TAC	Wed, Jun 19, 2013	13.39	13.46	13.00	13.06
2986	NYSE	TAC	Tue, Jun 18, 2013	13.45	13.45	13.20	13.36
2985	NYSE	TAC	Mon, Jun 17, 2013	13.53	13.66	13.32	13.41
2984	NYSE	TAC	Fri, Jun 14, 2013	13.52	13.55	13.35	13.43
2983	NYSE	TAC	Thu, Jun 13, 2013	13.35	13.58	13.27	13.56
2982	NYSE	TAC	Wed, Jun 12, 2013	13.60	13.60	13.28	13.28
2981	NYSE	TAC	Tue, Jun 11, 2013	13.61	13.63	13.54	13.60
2980	NYSE	TAC	Mon, Jun 10, 2013	13.85	13.85	13.65	13.75
2979	NYSE	TAC	Fri, Jun 7, 2013	13.85	13.90	13.72	13.80
2978	NYSE	TAC	Thu, Jun 6, 2013	13.78	13.87	13.69	13.80
2977	NYSE	TAC	Wed, Jun 5, 2013	14.14	14.14	13.63	13.75
2976	NYSE	TAC	Tue, Jun 4, 2013	14.15	14.29	14.07	14.14
2975	NYSE	TAC	Mon, Jun 3, 2013	14.26	14.42	14.14	14.29
2974	NYSE	TAC	Fri, May 31, 2013	14.43	14.48	14.23	14.29
2973	NYSE	TAC	Thu, May 30, 2013	14.50	14.63	14.45	14.53
2972	NYSE	TAC	Wed, May 29, 2013	14.51	14.68	14.40	14.53
2971	NYSE	TAC	Tue, May 28, 2013	15.05	15.14	14.88	14.91
2970	NYSE	TAC	Fri, May 24, 2013	14.83	14.95	14.75	14.84
2969	NYSE	TAC	Thu, May 23, 2013	14.84	14.98	14.79	14.91
2968	NYSE	TAC	Wed, May 22, 2013	15.03	15.18	14.92	14.92
2967	NYSE	TAC	Tue, May 21, 2013	15.18	15.18	14.93	15.03
2966	NYSE	TAC	Mon, May 20, 2013	15.05	15.37	15.01	15.36
2965	NYSE	TAC	Fri, May 17, 2013	14.82	15.05	14.75	15.02
2964	NYSE	TAC	Thu, May 16, 2013	14.92	15.06	14.89	15.01
2963	NYSE	TAC	Wed, May 15, 2013	15.05	15.07	14.85	14.92
2962	NYSE	TAC	Tue, May 14, 2013	14.91	15.11	14.85	15.05
2961	NYSE	TAC	Mon, May 13, 2013	14.97	15.00	14.85	14.95
2960	NYSE	TAC	Fri, May 10, 2013	14.79	14.95	14.77	14.93
2959	NYSE	TAC	Thu, May 9, 2013	14.94	14.97	14.76	14.89
2958	NYSE	TAC	Wed, May 8, 2013	14.88	14.98	14.75	14.95
2957	NYSE	TAC	Tue, May 7, 2013	14.99	15.02	14.73	14.91
2956	NYSE	TAC	Mon, May 6, 2013	14.87	14.96	14.80	14.90
2955	NYSE	TAC	Fri, May 3, 2013	14.77	14.89	14.74	14.83
2954	NYSE	TAC	Thu, May 2, 2013	14.59	14.76	14.51	14.72
2953	NYSE	TAC	Wed, May 1, 2013	14.59	14.71	14.40	14.53
2952	NYSE	TAC	Tue, Apr 30, 2013	14.14	14.72	14.11	14.71
2951	NYSE	TAC	Mon, Apr 29, 2013	13.78	14.02	13.77	14.01
2950	NYSE	TAC	Fri, Apr 26, 2013	13.44	13.78	13.36	13.69
2949	NYSE	TAC	Thu, Apr 25, 2013	13.40	13.50	13.34	13.48
2948	NYSE	TAC	Wed, Apr 24, 2013	13.35	13.45	13.15	13.37
2947	NYSE	TAC	Tue, Apr 23, 2013	13.73	13.76	13.12	13.34
2946	NYSE	TAC	Mon, Apr 22, 2013	13.77	13.77	13.57	13.69
2945	NYSE	TAC	Fri, Apr 19, 2013	13.62	13.76	13.53	13.74
2944	NYSE	TAC	Thu, Apr 18, 2013	13.54	13.61	13.40	13.54
2943	NYSE	TAC	Wed, Apr 17, 2013	13.79	13.81	13.34	13.54
2942	NYSE	TAC	Tue, Apr 16, 2013	13.79	13.95	13.77	13.84
2941	NYSE	TAC	Mon, Apr 15, 2013	14.25	14.25	13.67	13.69
2940	NYSE	TAC	Fri, Apr 12, 2013	14.50	14.52	14.26	14.29
2939	NYSE	TAC	Thu, Apr 11, 2013	14.59	14.64	14.51	14.56
2938	NYSE	TAC	Wed, Apr 10, 2013	14.40	14.61	14.37	14.57
2937	NYSE	TAC	Tue, Apr 9, 2013	14.36	14.47	14.31	14.35
2936	NYSE	TAC	Mon, Apr 8, 2013	14.29	14.31	14.16	14.29
2935	NYSE	TAC	Fri, Apr 5, 2013	14.25	14.34	14.17	14.29
2934	NYSE	TAC	Thu, Apr 4, 2013	14.58	14.65	14.38	14.43
2933	NYSE	TAC	Wed, Apr 3, 2013	14.70	14.75	14.39	14.58
2932	NYSE	TAC	Tue, Apr 2, 2013	14.51	14.73	14.51	14.66
2931	NYSE	TAC	Mon, Apr 1, 2013	14.58	14.65	14.43	14.48
2930	NYSE	TAC	Thu, Mar 28, 2013	14.36	14.70	14.36	14.58
2929	NYSE	TAC	Wed, Mar 27, 2013	14.39	14.45	14.30	14.35
2928	NYSE	TAC	Tue, Mar 26, 2013	14.55	14.58	14.28	14.49
2927	NYSE	TAC	Mon, Mar 25, 2013	14.70	14.72	14.48	14.49
2926	NYSE	TAC	Fri, Mar 22, 2013	14.55	14.69	14.53	14.59
2925	NYSE	TAC	Thu, Mar 21, 2013	14.65	14.65	14.49	14.54
2924	NYSE	TAC	Wed, Mar 20, 2013	14.49	14.68	14.48	14.63
2923	NYSE	TAC	Tue, Mar 19, 2013	14.36	14.56	14.34	14.40
2922	NYSE	TAC	Mon, Mar 18, 2013	14.42	14.55	14.30	14.43
2921	NYSE	TAC	Fri, Mar 15, 2013	14.63	14.65	14.40	14.42
2920	NYSE	TAC	Thu, Mar 14, 2013	14.56	14.65	14.43	14.64
2919	NYSE	TAC	Wed, Mar 13, 2013	14.75	14.75	14.52	14.53
2918	NYSE	TAC	Tue, Mar 12, 2013	14.85	14.91	14.67	14.72
2917	NYSE	TAC	Mon, Mar 11, 2013	14.55	14.84	14.55	14.81
2916	NYSE	TAC	Fri, Mar 8, 2013	14.69	14.77	14.58	14.59
2915	NYSE	TAC	Thu, Mar 7, 2013	14.76	14.76	14.58	14.64
2914	NYSE	TAC	Wed, Mar 6, 2013	14.61	14.77	14.60	14.72
2913	NYSE	TAC	Tue, Mar 5, 2013	15.00	15.02	14.55	14.55
2912	NYSE	TAC	Mon, Mar 4, 2013	15.01	15.04	14.85	15.00
2911	NYSE	TAC	Fri, Mar 1, 2013	14.94	15.06	14.78	15.01
2910	NYSE	TAC	Thu, Feb 28, 2013	15.27	15.38	14.87	14.92
2909	NYSE	TAC	Wed, Feb 27, 2013	15.66	15.70	15.17	15.27
2908	NYSE	TAC	Tue, Feb 26, 2013	16.08	16.08	15.91	15.95
2907	NYSE	TAC	Mon, Feb 25, 2013	16.18	16.30	15.98	16.00
2906	NYSE	TAC	Fri, Feb 22, 2013	16.03	16.20	15.96	16.19
2905	NYSE	TAC	Thu, Feb 21, 2013	16.10	16.13	15.96	16.03
2904	NYSE	TAC	Wed, Feb 20, 2013	16.21	16.22	16.09	16.13
2903	NYSE	TAC	Tue, Feb 19, 2013	16.03	16.24	15.98	16.22
2902	NYSE	TAC	Fri, Feb 15, 2013	16.03	16.08	15.95	16.05
2901	NYSE	TAC	Thu, Feb 14, 2013	16.29	16.34	16.08	16.14
2900	NYSE	TAC	Wed, Feb 13, 2013	16.22	16.32	16.16	16.29
2899	NYSE	TAC	Tue, Feb 12, 2013	16.18	16.22	16.08	16.14
2898	NYSE	TAC	Mon, Feb 11, 2013	16.36	16.36	16.14	16.20
2897	NYSE	TAC	Fri, Feb 8, 2013	16.32	16.40	16.27	16.35
2896	NYSE	TAC	Thu, Feb 7, 2013	16.51	16.51	16.22	16.39
2895	NYSE	TAC	Wed, Feb 6, 2013	16.63	16.63	16.41	16.48
2894	NYSE	TAC	Tue, Feb 5, 2013	16.39	16.66	16.31	16.63
2893	NYSE	TAC	Mon, Feb 4, 2013	16.25	16.37	16.13	16.34
2892	NYSE	TAC	Fri, Feb 1, 2013	16.16	16.27	16.12	16.27
2891	NYSE	TAC	Thu, Jan 31, 2013	16.38	16.38	16.05	16.08
2890	NYSE	TAC	Wed, Jan 30, 2013	16.43	16.43	16.27	16.34
2889	NYSE	TAC	Tue, Jan 29, 2013	16.32	16.50	16.26	16.40
2888	NYSE	TAC	Mon, Jan 28, 2013	16.08	16.32	16.07	16.26
2887	NYSE	TAC	Fri, Jan 25, 2013	16.21	16.22	16.02	16.11
2886	NYSE	TAC	Thu, Jan 24, 2013	16.43	16.43	16.12	16.25
2885	NYSE	TAC	Wed, Jan 23, 2013	16.88	16.92	16.48	16.56
2884	NYSE	TAC	Tue, Jan 22, 2013	16.60	17.01	16.59	17.01
2883	NYSE	TAC	Fri, Jan 18, 2013	16.22	16.36	16.15	16.33
2882	NYSE	TAC	Thu, Jan 17, 2013	16.19	16.31	16.17	16.28
2881	NYSE	TAC	Wed, Jan 16, 2013	16.13	16.18	16.09	16.16
2880	NYSE	TAC	Tue, Jan 15, 2013	16.15	16.20	16.02	16.17
2879	NYSE	TAC	Mon, Jan 14, 2013	16.13	16.21	15.99	16.18
2878	NYSE	TAC	Fri, Jan 11, 2013	16.08	16.15	15.98	16.10
2877	NYSE	TAC	Thu, Jan 10, 2013	15.76	16.03	15.71	15.98
2876	NYSE	TAC	Wed, Jan 9, 2013	15.74	15.76	15.60	15.70
2875	NYSE	TAC	Tue, Jan 8, 2013	15.70	15.72	15.44	15.71
2874	NYSE	TAC	Mon, Jan 7, 2013	15.61	15.70	15.52	15.65
2873	NYSE	TAC	Fri, Jan 4, 2013	15.64	15.69	15.61	15.64
2872	NYSE	TAC	Thu, Jan 3, 2013	15.52	15.59	15.45	15.59
2871	NYSE	TAC	Wed, Jan 2, 2013	15.49	15.52	15.25	15.52
2870	NYSE	TAC	Mon, Dec 31, 2012	15.07	15.25	15.01	15.24
2869	NYSE	TAC	Fri, Dec 28, 2012	15.06	15.07	14.91	15.06
2868	NYSE	TAC	Thu, Dec 27, 2012	15.05	15.11	14.94	15.09
2867	NYSE	TAC	Wed, Dec 26, 2012	15.05	15.10	14.97	15.03
2866	NYSE	TAC	Mon, Dec 24, 2012	15.08	15.15	15.01	15.08
2865	NYSE	TAC	Fri, Dec 21, 2012	14.89	15.11	14.80	15.10
2864	NYSE	TAC	Thu, Dec 20, 2012	14.95	15.02	14.90	15.02
2863	NYSE	TAC	Wed, Dec 19, 2012	14.94	15.06	14.90	14.97
2862	NYSE	TAC	Tue, Dec 18, 2012	14.87	14.97	14.76	14.97
2861	NYSE	TAC	Mon, Dec 17, 2012	14.94	14.94	14.75	14.88
2860	NYSE	TAC	Fri, Dec 14, 2012	15.04	15.06	14.86	14.90
2859	NYSE	TAC	Thu, Dec 13, 2012	15.13	15.15	14.92	15.03
2858	NYSE	TAC	Wed, Dec 12, 2012	15.10	15.25	15.06	15.15
2857	NYSE	TAC	Tue, Dec 11, 2012	15.09	15.13	15.00	15.11
2856	NYSE	TAC	Mon, Dec 10, 2012	15.05	15.09	14.93	15.06
2855	NYSE	TAC	Fri, Dec 7, 2012	14.74	15.00	14.70	14.93
2854	NYSE	TAC	Thu, Dec 6, 2012	14.74	14.81	14.62	14.68
2853	NYSE	TAC	Wed, Dec 5, 2012	14.74	14.81	14.58	14.75
2852	NYSE	TAC	Tue, Dec 4, 2012	14.81	14.89	14.54	14.74
2851	NYSE	TAC	Mon, Dec 3, 2012	15.09	15.10	14.77	14.81
2850	NYSE	TAC	Fri, Nov 30, 2012	15.05	15.06	14.91	15.05
2849	NYSE	TAC	Thu, Nov 29, 2012	15.02	15.13	14.91	15.04
2848	NYSE	TAC	Wed, Nov 28, 2012	15.14	15.16	14.90	15.05
2847	NYSE	TAC	Tue, Nov 27, 2012	15.35	15.50	15.28	15.47
2846	NYSE	TAC	Mon, Nov 26, 2012	15.25	15.29	15.11	15.28
2845	NYSE	TAC	Fri, Nov 23, 2012	14.90	15.30	14.90	15.28
2844	NYSE	TAC	Wed, Nov 21, 2012	14.93	14.93	14.63	14.87
2843	NYSE	TAC	Tue, Nov 20, 2012	15.10	15.11	14.62	14.89
2842	NYSE	TAC	Mon, Nov 19, 2012	14.88	15.09	14.77	15.09
2841	NYSE	TAC	Fri, Nov 16, 2012	14.55	14.71	14.44	14.67
2840	NYSE	TAC	Thu, Nov 15, 2012	14.78	14.89	14.49	14.51
2839	NYSE	TAC	Wed, Nov 14, 2012	15.27	15.27	14.68	14.81
2838	NYSE	TAC	Tue, Nov 13, 2012	15.43	15.43	15.13	15.28
2837	NYSE	TAC	Mon, Nov 12, 2012	15.51	15.53	15.31	15.41
2836	NYSE	TAC	Fri, Nov 9, 2012	15.55	15.55	15.39	15.41
2835	NYSE	TAC	Thu, Nov 8, 2012	15.68	15.89	15.47	15.55
2834	NYSE	TAC	Wed, Nov 7, 2012	15.56	15.84	15.56	15.77
2833	NYSE	TAC	Tue, Nov 6, 2012	15.77	15.91	15.63	15.66
2832	NYSE	TAC	Mon, Nov 5, 2012	15.78	15.92	15.68	15.72
2831	NYSE	TAC	Fri, Nov 2, 2012	15.98	16.01	15.71	15.74
2830	NYSE	TAC	Thu, Nov 1, 2012	15.96	16.03	15.81	15.92
2829	NYSE	TAC	Wed, Oct 31, 2012	15.77	15.98	15.75	15.98
2828	NYSE	TAC	Fri, Oct 26, 2012	15.34	15.85	15.26	15.76
2827	NYSE	TAC	Thu, Oct 25, 2012	15.21	15.36	15.18	15.32
2826	NYSE	TAC	Wed, Oct 24, 2012	15.29	15.32	15.09	15.17
2825	NYSE	TAC	Tue, Oct 23, 2012	15.24	15.28	15.06	15.19
2824	NYSE	TAC	Mon, Oct 22, 2012	15.32	15.37	15.16	15.29
2823	NYSE	TAC	Fri, Oct 19, 2012	15.50	15.51	15.22	15.31
2822	NYSE	TAC	Thu, Oct 18, 2012	15.60	15.71	15.49	15.52
2821	NYSE	TAC	Wed, Oct 17, 2012	15.31	15.65	15.31	15.61
2820	NYSE	TAC	Tue, Oct 16, 2012	15.26	15.40	15.21	15.21
2819	NYSE	TAC	Mon, Oct 15, 2012	15.21	15.34	15.12	15.26
2818	NYSE	TAC	Fri, Oct 12, 2012	15.30	15.37	15.18	15.21
2817	NYSE	TAC	Thu, Oct 11, 2012	15.53	15.59	15.31	15.32
2816	NYSE	TAC	Wed, Oct 10, 2012	15.72	15.90	15.41	15.49
2815	NYSE	TAC	Tue, Oct 9, 2012	15.79	15.79	15.62	15.65
2814	NYSE	TAC	Mon, Oct 8, 2012	15.69	15.81	15.65	15.73
2813	NYSE	TAC	Fri, Oct 5, 2012	15.88	15.89	15.62	15.70
2812	NYSE	TAC	Thu, Oct 4, 2012	15.68	15.81	15.67	15.70
2811	NYSE	TAC	Wed, Oct 3, 2012	15.58	15.68	15.51	15.59
2810	NYSE	TAC	Tue, Oct 2, 2012	15.47	15.66	15.36	15.52
2809	NYSE	TAC	Mon, Oct 1, 2012	15.34	15.49	15.23	15.34
2808	NYSE	TAC	Fri, Sep 28, 2012	15.02	15.36	14.90	15.28
2807	NYSE	TAC	Thu, Sep 27, 2012	15.05	15.05	14.88	15.00
2806	NYSE	TAC	Wed, Sep 26, 2012	15.09	15.19	14.93	14.97
2805	NYSE	TAC	Tue, Sep 25, 2012	15.26	15.34	14.94	15.08
2804	NYSE	TAC	Mon, Sep 24, 2012	15.40	15.63	15.17	15.18
2803	NYSE	TAC	Fri, Sep 21, 2012	15.20	15.61	15.06	15.57
2802	NYSE	TAC	Thu, Sep 20, 2012	15.04	15.15	14.96	15.15
2801	NYSE	TAC	Wed, Sep 19, 2012	15.20	15.20	14.98	15.12
2800	NYSE	TAC	Tue, Sep 18, 2012	15.25	15.26	15.03	15.17
2799	NYSE	TAC	Mon, Sep 17, 2012	15.26	15.49	15.20	15.32
2798	NYSE	TAC	Fri, Sep 14, 2012	14.76	15.27	14.73	15.27
2797	NYSE	TAC	Thu, Sep 13, 2012	14.60	14.73	14.50	14.71
2796	NYSE	TAC	Wed, Sep 12, 2012	14.55	14.62	14.38	14.60
2795	NYSE	TAC	Tue, Sep 11, 2012	14.55	14.57	14.37	14.57
2794	NYSE	TAC	Mon, Sep 10, 2012	14.47	14.53	14.42	14.42
2793	NYSE	TAC	Fri, Sep 7, 2012	14.44	14.50	14.41	14.47
2792	NYSE	TAC	Thu, Sep 6, 2012	14.31	14.49	14.27	14.45
2791	NYSE	TAC	Wed, Sep 5, 2012	14.31	14.37	13.92	14.22
2790	NYSE	TAC	Tue, Sep 4, 2012	15.11	15.12	14.88	14.91
2789	NYSE	TAC	Fri, Aug 31, 2012	15.40	15.47	15.05	15.11
2788	NYSE	TAC	Thu, Aug 30, 2012	15.73	15.73	15.30	15.30
2787	NYSE	TAC	Wed, Aug 29, 2012	15.51	15.76	15.43	15.56
2786	NYSE	TAC	Tue, Aug 28, 2012	16.04	16.18	15.99	16.04
2785	NYSE	TAC	Mon, Aug 27, 2012	15.95	16.03	15.88	15.96
2784	NYSE	TAC	Fri, Aug 24, 2012	15.82	15.96	15.82	15.90
2783	NYSE	TAC	Thu, Aug 23, 2012	15.89	15.94	15.81	15.81
2782	NYSE	TAC	Wed, Aug 22, 2012	15.90	15.96	15.81	15.92
2781	NYSE	TAC	Tue, Aug 21, 2012	16.12	16.24	15.84	15.88
2780	NYSE	TAC	Mon, Aug 20, 2012	16.04	16.30	16.04	16.07
2779	NYSE	TAC	Fri, Aug 17, 2012	16.10	16.13	16.02	16.07
2778	NYSE	TAC	Thu, Aug 16, 2012	15.95	16.16	15.93	16.08
2777	NYSE	TAC	Wed, Aug 15, 2012	15.96	16.07	15.88	15.96
2776	NYSE	TAC	Tue, Aug 14, 2012	15.97	16.08	15.87	16.01
2775	NYSE	TAC	Mon, Aug 13, 2012	15.90	16.00	15.80	15.91
2774	NYSE	TAC	Fri, Aug 10, 2012	15.68	15.87	15.67	15.87
2773	NYSE	TAC	Thu, Aug 9, 2012	15.56	15.79	15.56	15.70
2772	NYSE	TAC	Wed, Aug 8, 2012	15.26	15.63	15.26	15.56
2771	NYSE	TAC	Tue, Aug 7, 2012	15.29	15.51	15.11	15.42
2770	NYSE	TAC	Mon, Aug 6, 2012	15.07	15.34	15.07	15.19
2769	NYSE	TAC	Fri, Aug 3, 2012	15.16	15.33	15.02	15.07
2768	NYSE	TAC	Thu, Aug 2, 2012	15.45	15.45	14.88	14.99
2767	NYSE	TAC	Wed, Aug 1, 2012	15.69	15.74	15.43	15.47
2766	NYSE	TAC	Tue, Jul 31, 2012	15.50	15.91	15.44	15.59
2765	NYSE	TAC	Mon, Jul 30, 2012	15.49	15.57	15.46	15.53
2764	NYSE	TAC	Fri, Jul 27, 2012	15.53	15.62	15.45	15.51
2763	NYSE	TAC	Thu, Jul 26, 2012	15.58	15.61	15.29	15.48
2762	NYSE	TAC	Wed, Jul 25, 2012	15.88	15.88	15.25	15.35
2761	NYSE	TAC	Tue, Jul 24, 2012	16.54	16.56	15.74	15.86
2760	NYSE	TAC	Mon, Jul 23, 2012	17.08	17.13	16.42	16.44
2759	NYSE	TAC	Fri, Jul 20, 2012	17.20	17.34	17.20	17.27
2758	NYSE	TAC	Thu, Jul 19, 2012	17.25	17.36	17.20	17.27
2757	NYSE	TAC	Wed, Jul 18, 2012	17.12	17.37	17.12	17.17
2756	NYSE	TAC	Tue, Jul 17, 2012	17.24	17.27	17.11	17.19
2755	NYSE	TAC	Mon, Jul 16, 2012	17.29	17.33	17.13	17.18
2754	NYSE	TAC	Fri, Jul 13, 2012	17.18	17.36	17.18	17.27
2753	NYSE	TAC	Thu, Jul 12, 2012	17.05	17.18	16.93	17.13
2752	NYSE	TAC	Wed, Jul 11, 2012	17.16	17.24	17.08	17.15
2751	NYSE	TAC	Tue, Jul 10, 2012	17.12	17.29	17.08	17.10
2750	NYSE	TAC	Mon, Jul 9, 2012	17.28	17.35	17.02	17.20
2749	NYSE	TAC	Fri, Jul 6, 2012	17.23	17.32	17.00	17.24
2748	NYSE	TAC	Thu, Jul 5, 2012	17.23	17.50	17.15	17.39
2747	NYSE	TAC	Tue, Jul 3, 2012	17.12	17.46	17.10	17.37
2746	NYSE	TAC	Mon, Jul 2, 2012	16.98	17.00	16.76	16.95
2745	NYSE	TAC	Fri, Jun 29, 2012	16.83	17.01	16.77	16.97
2744	NYSE	TAC	Thu, Jun 28, 2012	16.47	16.55	16.25	16.55
2743	NYSE	TAC	Wed, Jun 27, 2012	16.47	16.71	16.38	16.62
2742	NYSE	TAC	Tue, Jun 26, 2012	16.51	16.51	16.26	16.47
2741	NYSE	TAC	Mon, Jun 25, 2012	16.55	16.61	16.40	16.50
2740	NYSE	TAC	Fri, Jun 22, 2012	16.76	16.85	16.57	16.74
2739	NYSE	TAC	Thu, Jun 21, 2012	17.08	17.10	16.61	16.66
2738	NYSE	TAC	Wed, Jun 20, 2012	17.19	17.19	16.85	17.08
2737	NYSE	TAC	Tue, Jun 19, 2012	16.93	17.17	16.93	17.14
2736	NYSE	TAC	Mon, Jun 18, 2012	16.94	17.07	16.70	16.83
2735	NYSE	TAC	Fri, Jun 15, 2012	16.82	17.10	16.71	16.98
2734	NYSE	TAC	Thu, Jun 14, 2012	16.73	16.78	16.56	16.78
2733	NYSE	TAC	Wed, Jun 13, 2012	16.82	16.91	16.61	16.68
2732	NYSE	TAC	Tue, Jun 12, 2012	16.66	17.01	16.66	16.99
2731	NYSE	TAC	Mon, Jun 11, 2012	17.25	17.27	16.64	16.67
2730	NYSE	TAC	Fri, Jun 8, 2012	16.94	17.22	16.81	17.12
2729	NYSE	TAC	Thu, Jun 7, 2012	17.14	17.28	16.77	17.04
2728	NYSE	TAC	Wed, Jun 6, 2012	16.22	16.94	16.10	16.93
2727	NYSE	TAC	Tue, Jun 5, 2012	16.06	16.35	16.04	16.14
2726	NYSE	TAC	Mon, Jun 4, 2012	15.98	16.17	15.83	16.06
2725	NYSE	TAC	Fri, Jun 1, 2012	16.01	16.19	15.84	15.92
2724	NYSE	TAC	Thu, May 31, 2012	16.16	16.30	15.80	16.24
2723	NYSE	TAC	Wed, May 30, 2012	16.32	16.43	16.09	16.14
2722	NYSE	TAC	Tue, May 29, 2012	17.13	17.16	16.63	16.76
2721	NYSE	TAC	Fri, May 25, 2012	16.73	16.94	16.70	16.84
2720	NYSE	TAC	Thu, May 24, 2012	16.79	16.90	16.58	16.79
2719	NYSE	TAC	Wed, May 23, 2012	16.80	16.82	16.36	16.77
2718	NYSE	TAC	Tue, May 22, 2012	16.58	16.94	16.48	16.87
2717	NYSE	TAC	Mon, May 21, 2012	16.45	16.73	16.33	16.61
2716	NYSE	TAC	Fri, May 18, 2012	16.57	16.71	16.30	16.36
2715	NYSE	TAC	Thu, May 17, 2012	16.37	16.78	16.32	16.52
2714	NYSE	TAC	Wed, May 16, 2012	16.50	16.50	16.19	16.36
2713	NYSE	TAC	Tue, May 15, 2012	16.60	16.61	16.40	16.48
2712	NYSE	TAC	Mon, May 14, 2012	16.79	16.79	16.45	16.64
2711	NYSE	TAC	Fri, May 11, 2012	16.80	16.93	16.77	16.84
2710	NYSE	TAC	Thu, May 10, 2012	16.50	16.81	16.45	16.79
2709	NYSE	TAC	Wed, May 9, 2012	16.20	16.49	16.13	16.39
2708	NYSE	TAC	Tue, May 8, 2012	16.62	16.70	16.22	16.28
2707	NYSE	TAC	Mon, May 7, 2012	16.47	16.76	16.43	16.74
2706	NYSE	TAC	Fri, May 4, 2012	16.34	16.51	16.28	16.48
2705	NYSE	TAC	Thu, May 3, 2012	16.76	16.76	16.38	16.42
2704	NYSE	TAC	Wed, May 2, 2012	16.75	16.77	16.51	16.68
2703	NYSE	TAC	Tue, May 1, 2012	16.61	16.86	16.54	16.80
2702	NYSE	TAC	Mon, Apr 30, 2012	16.59	16.62	16.37	16.56
2701	NYSE	TAC	Fri, Apr 27, 2012	16.68	16.70	16.24	16.59
2700	NYSE	TAC	Thu, Apr 26, 2012	17.24	17.29	16.54	16.62
2699	NYSE	TAC	Wed, Apr 25, 2012	16.72	17.15	16.62	16.99
2698	NYSE	TAC	Tue, Apr 24, 2012	16.32	16.64	16.32	16.56
2697	NYSE	TAC	Mon, Apr 23, 2012	16.66	16.66	16.22	16.32
2696	NYSE	TAC	Fri, Apr 20, 2012	16.73	16.86	16.54	16.77
2695	NYSE	TAC	Thu, Apr 19, 2012	16.96	17.01	16.62	16.69
2694	NYSE	TAC	Wed, Apr 18, 2012	16.99	17.05	16.94	16.99
2693	NYSE	TAC	Tue, Apr 17, 2012	16.67	17.08	16.50	16.98
2692	NYSE	TAC	Mon, Apr 16, 2012	17.23	17.23	16.51	16.59
2691	NYSE	TAC	Fri, Apr 13, 2012	17.75	17.79	17.22	17.22
2690	NYSE	TAC	Thu, Apr 12, 2012	17.80	17.98	17.65	17.76
2689	NYSE	TAC	Wed, Apr 11, 2012	17.72	17.86	17.48	17.76
2688	NYSE	TAC	Tue, Apr 10, 2012	18.20	18.31	17.57	17.65
2687	NYSE	TAC	Mon, Apr 9, 2012	18.16	18.35	18.00	18.26
2686	NYSE	TAC	Thu, Apr 5, 2012	18.32	18.37	18.19	18.24
2685	NYSE	TAC	Wed, Apr 4, 2012	18.49	18.51	18.30	18.34
2684	NYSE	TAC	Tue, Apr 3, 2012	18.81	18.81	18.58	18.61
2683	NYSE	TAC	Mon, Apr 2, 2012	18.74	18.82	18.63	18.80
2682	NYSE	TAC	Fri, Mar 30, 2012	18.61	18.82	18.45	18.77
2681	NYSE	TAC	Thu, Mar 29, 2012	18.83	18.84	18.48	18.62
2680	NYSE	TAC	Wed, Mar 28, 2012	19.11	19.11	18.75	18.95
2679	NYSE	TAC	Tue, Mar 27, 2012	19.37	19.37	19.13	19.19
2678	NYSE	TAC	Mon, Mar 26, 2012	19.31	19.50	19.28	19.36
2677	NYSE	TAC	Fri, Mar 23, 2012	18.97	19.18	18.85	19.18
2676	NYSE	TAC	Thu, Mar 22, 2012	19.07	19.07	18.86	18.98
2675	NYSE	TAC	Wed, Mar 21, 2012	19.13	19.22	19.09	19.19
2674	NYSE	TAC	Tue, Mar 20, 2012	19.39	19.39	18.97	19.10
2673	NYSE	TAC	Mon, Mar 19, 2012	19.34	19.58	19.32	19.46
2672	NYSE	TAC	Fri, Mar 16, 2012	19.50	19.61	19.29	19.31
2671	NYSE	TAC	Thu, Mar 15, 2012	19.56	19.65	19.39	19.45
2670	NYSE	TAC	Wed, Mar 14, 2012	19.94	19.95	19.48	19.57
2669	NYSE	TAC	Tue, Mar 13, 2012	19.86	19.94	19.80	19.90
2668	NYSE	TAC	Mon, Mar 12, 2012	20.00	20.01	19.78	19.83
2667	NYSE	TAC	Fri, Mar 9, 2012	20.03	20.03	19.84	20.01
2666	NYSE	TAC	Thu, Mar 8, 2012	19.91	20.05	19.77	19.98
2665	NYSE	TAC	Wed, Mar 7, 2012	19.84	19.88	19.52	19.78
2664	NYSE	TAC	Tue, Mar 6, 2012	20.04	20.06	19.82	19.83
2663	NYSE	TAC	Mon, Mar 5, 2012	20.55	20.55	20.23	20.26
2662	NYSE	TAC	Fri, Mar 2, 2012	20.74	20.82	20.52	20.72
2661	NYSE	TAC	Thu, Mar 1, 2012	21.09	21.16	20.96	21.08
2660	NYSE	TAC	Wed, Feb 29, 2012	20.95	21.14	20.94	21.10
2659	NYSE	TAC	Tue, Feb 28, 2012	20.80	20.96	20.74	20.95
2658	NYSE	TAC	Mon, Feb 27, 2012	20.93	21.20	20.93	21.15
2657	NYSE	TAC	Fri, Feb 24, 2012	21.00	21.07	20.99	21.02
2656	NYSE	TAC	Thu, Feb 23, 2012	21.02	21.06	20.93	21.03
2655	NYSE	TAC	Wed, Feb 22, 2012	21.00	21.06	20.88	20.96
2654	NYSE	TAC	Tue, Feb 21, 2012	20.91	21.09	20.90	20.97
2653	NYSE	TAC	Fri, Feb 17, 2012	20.67	20.91	20.61	20.90
2652	NYSE	TAC	Thu, Feb 16, 2012	20.38	20.64	20.38	20.62
2651	NYSE	TAC	Wed, Feb 15, 2012	20.53	20.57	20.40	20.41
2650	NYSE	TAC	Tue, Feb 14, 2012	20.45	20.48	20.30	20.40
2649	NYSE	TAC	Mon, Feb 13, 2012	20.47	20.57	20.44	20.46
2648	NYSE	TAC	Fri, Feb 10, 2012	20.40	20.46	20.31	20.40
2647	NYSE	TAC	Thu, Feb 9, 2012	20.69	20.71	20.46	20.48
2646	NYSE	TAC	Wed, Feb 8, 2012	20.69	20.71	20.50	20.65
2645	NYSE	TAC	Tue, Feb 7, 2012	20.59	20.66	20.54	20.62
2644	NYSE	TAC	Mon, Feb 6, 2012	20.38	20.69	20.38	20.59
2643	NYSE	TAC	Fri, Feb 3, 2012	20.48	20.59	20.41	20.46
2642	NYSE	TAC	Thu, Feb 2, 2012	20.45	20.45	20.33	20.38
2641	NYSE	TAC	Wed, Feb 1, 2012	20.40	20.51	20.31	20.41
2640	NYSE	TAC	Tue, Jan 31, 2012	20.38	20.43	20.09	20.32
2639	NYSE	TAC	Mon, Jan 30, 2012	19.89	20.22	19.89	20.20
2638	NYSE	TAC	Fri, Jan 27, 2012	20.01	20.15	20.00	20.05
2637	NYSE	TAC	Thu, Jan 26, 2012	20.20	20.21	20.00	20.06
2636	NYSE	TAC	Wed, Jan 25, 2012	20.13	20.15	19.82	20.13
2635	NYSE	TAC	Tue, Jan 24, 2012	20.26	20.30	20.07	20.15
2634	NYSE	TAC	Mon, Jan 23, 2012	20.08	20.33	20.04	20.32
2633	NYSE	TAC	Fri, Jan 20, 2012	19.92	20.05	19.81	19.98
2632	NYSE	TAC	Thu, Jan 19, 2012	20.52	20.56	19.90	19.97
2631	NYSE	TAC	Wed, Jan 18, 2012	20.36	20.55	20.34	20.38
2630	NYSE	TAC	Tue, Jan 17, 2012	20.47	20.58	20.31	20.31
2629	NYSE	TAC	Fri, Jan 13, 2012	20.33	20.37	20.12	20.20
2628	NYSE	TAC	Thu, Jan 12, 2012	20.54	20.61	20.40	20.48
2627	NYSE	TAC	Wed, Jan 11, 2012	20.64	20.78	20.47	20.47
2626	NYSE	TAC	Tue, Jan 10, 2012	20.79	20.79	20.48	20.69
2625	NYSE	TAC	Mon, Jan 9, 2012	20.61	20.68	20.52	20.65
2624	NYSE	TAC	Fri, Jan 6, 2012	20.90	20.90	20.53	20.54
2623	NYSE	TAC	Thu, Jan 5, 2012	21.01	21.02	20.75	20.86
2622	NYSE	TAC	Wed, Jan 4, 2012	21.06	21.25	20.98	21.08
2621	NYSE	TAC	Tue, Jan 3, 2012	20.86	21.16	20.86	21.15
2620	NYSE	TAC	Fri, Dec 30, 2011	20.40	20.66	20.40	20.62
2619	NYSE	TAC	Thu, Dec 29, 2011	20.37	20.45	20.27	20.40
2618	NYSE	TAC	Wed, Dec 28, 2011	20.68	20.68	20.27	20.31
2617	NYSE	TAC	Tue, Dec 27, 2011	20.46	20.94	20.46	20.71
2616	NYSE	TAC	Fri, Dec 23, 2011	20.51	20.53	20.36	20.44
2615	NYSE	TAC	Thu, Dec 22, 2011	20.43	20.48	20.32	20.47
2614	NYSE	TAC	Wed, Dec 21, 2011	20.12	20.42	20.05	20.42
2613	NYSE	TAC	Tue, Dec 20, 2011	19.94	20.23	19.94	20.15
2612	NYSE	TAC	Mon, Dec 19, 2011	19.79	19.88	19.65	19.67
2611	NYSE	TAC	Fri, Dec 16, 2011	19.91	20.08	19.67	19.71
2610	NYSE	TAC	Thu, Dec 15, 2011	19.89	20.00	19.77	19.85
2609	NYSE	TAC	Wed, Dec 14, 2011	19.90	19.98	19.63	19.71
2608	NYSE	TAC	Tue, Dec 13, 2011	20.28	20.50	19.98	20.02
2607	NYSE	TAC	Mon, Dec 12, 2011	20.29	20.43	20.14	20.30
2606	NYSE	TAC	Fri, Dec 9, 2011	20.64	20.72	20.42	20.55
2605	NYSE	TAC	Thu, Dec 8, 2011	20.89	21.05	20.60	20.81
2604	NYSE	TAC	Wed, Dec 7, 2011	21.07	21.17	20.91	21.06
2603	NYSE	TAC	Tue, Dec 6, 2011	21.43	21.44	21.00	21.09
2602	NYSE	TAC	Mon, Dec 5, 2011	21.50	21.60	21.27	21.37
2601	NYSE	TAC	Fri, Dec 2, 2011	21.66	21.66	21.28	21.28
2600	NYSE	TAC	Thu, Dec 1, 2011	21.49	21.93	21.40	21.58
2599	NYSE	TAC	Wed, Nov 30, 2011	21.60	21.61	21.19	21.56
2598	NYSE	TAC	Tue, Nov 29, 2011	20.92	21.08	20.73	21.03
2597	NYSE	TAC	Mon, Nov 28, 2011	20.88	21.13	20.74	21.03
2596	NYSE	TAC	Fri, Nov 25, 2011	20.25	20.47	20.16	20.29
2595	NYSE	TAC	Wed, Nov 23, 2011	20.08	20.28	20.03	20.17
2594	NYSE	TAC	Tue, Nov 22, 2011	19.98	20.26	19.82	20.25
2593	NYSE	TAC	Mon, Nov 21, 2011	20.37	20.38	19.77	19.96
2592	NYSE	TAC	Fri, Nov 18, 2011	20.68	20.79	20.47	20.59
2591	NYSE	TAC	Thu, Nov 17, 2011	20.92	20.97	20.51	20.65
2590	NYSE	TAC	Wed, Nov 16, 2011	20.80	21.11	20.75	20.89
2589	NYSE	TAC	Tue, Nov 15, 2011	21.10	21.13	20.80	20.88
2588	NYSE	TAC	Mon, Nov 14, 2011	21.29	21.29	21.10	21.19
2587	NYSE	TAC	Fri, Nov 11, 2011	21.29	21.41	21.23	21.36
2586	NYSE	TAC	Thu, Nov 10, 2011	21.34	21.40	21.00	21.20
2585	NYSE	TAC	Wed, Nov 9, 2011	21.35	21.54	21.13	21.27
2584	NYSE	TAC	Tue, Nov 8, 2011	21.65	21.73	21.47	21.71
2583	NYSE	TAC	Mon, Nov 7, 2011	21.49	21.69	21.40	21.69
2582	NYSE	TAC	Fri, Nov 4, 2011	21.44	21.56	21.15	21.46
2581	NYSE	TAC	Thu, Nov 3, 2011	21.78	21.78	21.57	21.67
2580	NYSE	TAC	Wed, Nov 2, 2011	21.47	21.84	21.47	21.54
2579	NYSE	TAC	Tue, Nov 1, 2011	21.57	21.57	21.13	21.26
2578	NYSE	TAC	Mon, Oct 31, 2011	22.37	22.52	22.02	22.02
2577	NYSE	TAC	Fri, Oct 28, 2011	22.80	22.99	22.45	22.54
2576	NYSE	TAC	Thu, Oct 27, 2011	22.71	22.88	22.46	22.78
2575	NYSE	TAC	Wed, Oct 26, 2011	22.03	22.20	21.73	22.13
2574	NYSE	TAC	Tue, Oct 25, 2011	22.18	22.24	21.71	21.77
2573	NYSE	TAC	Mon, Oct 24, 2011	22.27	22.35	22.15	22.26
2572	NYSE	TAC	Fri, Oct 21, 2011	21.93	22.19	21.93	22.19
2571	NYSE	TAC	Thu, Oct 20, 2011	21.78	21.89	21.67	21.77
2570	NYSE	TAC	Wed, Oct 19, 2011	21.83	22.00	21.70	21.75
2569	NYSE	TAC	Tue, Oct 18, 2011	21.67	21.99	21.50	21.84
2568	NYSE	TAC	Mon, Oct 17, 2011	21.74	21.87	21.63	21.69
2567	NYSE	TAC	Fri, Oct 14, 2011	21.81	21.88	21.68	21.85
2566	NYSE	TAC	Thu, Oct 13, 2011	21.51	21.64	21.41	21.60
2565	NYSE	TAC	Wed, Oct 12, 2011	22.80	23.04	22.71	22.84
2564	NYSE	TAC	Tue, Oct 11, 2011	22.13	22.48	22.08	22.45
2563	NYSE	TAC	Mon, Oct 10, 2011	22.07	22.31	21.90	22.27
2562	NYSE	TAC	Fri, Oct 7, 2011	22.07	22.10	21.74	21.83
2561	NYSE	TAC	Thu, Oct 6, 2011	21.39	21.98	21.31	21.98
2560	NYSE	TAC	Wed, Oct 5, 2011	20.87	21.47	20.87	21.35
2559	NYSE	TAC	Tue, Oct 4, 2011	21.02	21.15	20.50	20.79
2558	NYSE	TAC	Mon, Oct 3, 2011	21.65	21.72	21.23	21.23
2557	NYSE	TAC	Fri, Sep 30, 2011	21.89	22.23	21.72	21.77
2556	NYSE	TAC	Thu, Sep 29, 2011	22.14	22.41	22.03	22.25
2555	NYSE	TAC	Wed, Sep 28, 2011	22.32	22.39	21.85	21.87
2554	NYSE	TAC	Tue, Sep 27, 2011	22.00	22.52	21.97	22.36
2553	NYSE	TAC	Mon, Sep 26, 2011	21.31	21.72	21.06	21.72
2552	NYSE	TAC	Fri, Sep 23, 2011	20.84	21.17	20.79	21.15
2551	NYSE	TAC	Thu, Sep 22, 2011	21.03	21.15	20.69	20.95
2550	NYSE	TAC	Wed, Sep 21, 2011	22.23	22.28	21.77	21.78
2549	NYSE	TAC	Tue, Sep 20, 2011	22.35	22.58	22.31	22.32
2548	NYSE	TAC	Mon, Sep 19, 2011	22.17	22.50	22.03	22.33
2547	NYSE	TAC	Fri, Sep 16, 2011	23.09	23.09	22.44	22.48
2546	NYSE	TAC	Thu, Sep 15, 2011	22.53	23.06	22.53	23.04
2545	NYSE	TAC	Wed, Sep 14, 2011	22.11	22.60	22.11	22.39
2544	NYSE	TAC	Tue, Sep 13, 2011	21.78	22.11	21.72	22.09
2543	NYSE	TAC	Mon, Sep 12, 2011	21.71	21.98	21.45	21.69
2542	NYSE	TAC	Fri, Sep 9, 2011	22.20	22.29	21.80	21.82
2541	NYSE	TAC	Thu, Sep 8, 2011	22.13	22.55	22.13	22.45
2540	NYSE	TAC	Wed, Sep 7, 2011	22.08	22.30	21.98	22.30
2539	NYSE	TAC	Tue, Sep 6, 2011	21.69	22.00	21.52	21.95
2538	NYSE	TAC	Fri, Sep 2, 2011	22.40	22.70	22.23	22.31
2537	NYSE	TAC	Thu, Sep 1, 2011	22.44	22.80	22.44	22.69
2536	NYSE	TAC	Wed, Aug 31, 2011	22.43	22.55	22.28	22.55
2535	NYSE	TAC	Tue, Aug 30, 2011	22.15	22.41	22.00	22.41
2534	NYSE	TAC	Mon, Aug 29, 2011	22.34	22.49	22.32	22.44
2533	NYSE	TAC	Fri, Aug 26, 2011	21.86	22.21	21.74	22.03
2532	NYSE	TAC	Thu, Aug 25, 2011	22.42	22.43	21.99	22.05
2531	NYSE	TAC	Wed, Aug 24, 2011	22.17	22.32	21.94	22.25
2530	NYSE	TAC	Tue, Aug 23, 2011	22.01	22.20	21.94	22.20
2529	NYSE	TAC	Mon, Aug 22, 2011	21.94	22.15	21.68	21.82
2528	NYSE	TAC	Fri, Aug 19, 2011	21.59	22.13	21.56	21.66
2527	NYSE	TAC	Thu, Aug 18, 2011	21.79	21.95	21.53	21.85
2526	NYSE	TAC	Wed, Aug 17, 2011	22.30	22.41	22.21	22.33
2525	NYSE	TAC	Tue, Aug 16, 2011	21.94	22.36	21.84	22.31
2524	NYSE	TAC	Mon, Aug 15, 2011	21.67	22.06	21.65	22.03
2523	NYSE	TAC	Fri, Aug 12, 2011	21.57	21.64	21.40	21.57
2522	NYSE	TAC	Thu, Aug 11, 2011	20.65	21.58	20.60	21.44
2521	NYSE	TAC	Wed, Aug 10, 2011	20.75	20.82	20.50	20.56
2520	NYSE	TAC	Tue, Aug 9, 2011	19.88	20.90	19.77	20.87
2519	NYSE	TAC	Mon, Aug 8, 2011	20.30	20.40	19.64	19.70
2518	NYSE	TAC	Fri, Aug 5, 2011	21.13	21.14	20.40	20.81
2517	NYSE	TAC	Thu, Aug 4, 2011	21.39	21.48	20.96	21.05
2516	NYSE	TAC	Wed, Aug 3, 2011	21.78	21.85	21.51	21.71
2515	NYSE	TAC	Tue, Aug 2, 2011	22.00	22.21	21.77	21.86
2514	NYSE	TAC	Mon, Aug 1, 2011	22.15	22.60	22.04	22.38
2513	NYSE	TAC	Fri, Jul 29, 2011	21.97	22.34	21.94	22.14
2512	NYSE	TAC	Thu, Jul 28, 2011	21.72	22.46	21.71	22.04
2511	NYSE	TAC	Wed, Jul 27, 2011	22.07	22.15	21.61	21.65
2510	NYSE	TAC	Tue, Jul 26, 2011	22.22	22.25	22.06	22.09
2509	NYSE	TAC	Mon, Jul 25, 2011	21.98	22.30	21.91	22.19
2508	NYSE	TAC	Fri, Jul 22, 2011	22.07	22.07	21.84	21.97
2507	NYSE	TAC	Thu, Jul 21, 2011	21.96	22.10	21.93	22.07
2506	NYSE	TAC	Wed, Jul 20, 2011	21.82	21.91	21.77	21.89
2505	NYSE	TAC	Tue, Jul 19, 2011	21.74	21.82	21.68	21.77
2504	NYSE	TAC	Mon, Jul 18, 2011	21.67	21.78	21.45	21.51
2503	NYSE	TAC	Fri, Jul 15, 2011	21.59	21.81	21.52	21.81
2502	NYSE	TAC	Thu, Jul 14, 2011	21.63	21.74	21.49	21.54
2501	NYSE	TAC	Wed, Jul 13, 2011	21.51	21.70	21.47	21.60
2500	NYSE	TAC	Tue, Jul 12, 2011	21.18	21.54	21.13	21.42
2499	NYSE	TAC	Mon, Jul 11, 2011	21.50	21.51	21.22	21.30
2498	NYSE	TAC	Fri, Jul 8, 2011	21.59	21.68	21.53	21.63
2497	NYSE	TAC	Thu, Jul 7, 2011	21.64	21.74	21.55	21.63
2496	NYSE	TAC	Wed, Jul 6, 2011	21.47	21.57	21.35	21.48
2495	NYSE	TAC	Tue, Jul 5, 2011	21.63	21.75	21.50	21.53
2494	NYSE	TAC	Fri, Jul 1, 2011	21.30	21.53	21.30	21.41
2493	NYSE	TAC	Thu, Jun 30, 2011	21.20	21.40	21.19	21.36
2492	NYSE	TAC	Wed, Jun 29, 2011	21.06	21.15	21.05	21.14
2491	NYSE	TAC	Tue, Jun 28, 2011	20.91	20.97	20.80	20.85
2490	NYSE	TAC	Mon, Jun 27, 2011	20.74	20.87	20.62	20.82
2489	NYSE	TAC	Fri, Jun 24, 2011	21.08	21.08	20.76	20.79
2488	NYSE	TAC	Thu, Jun 23, 2011	21.06	21.11	20.92	21.08
2487	NYSE	TAC	Wed, Jun 22, 2011	21.34	21.40	21.26	21.27
2486	NYSE	TAC	Tue, Jun 21, 2011	21.19	21.57	21.18	21.36
2485	NYSE	TAC	Mon, Jun 20, 2011	20.97	21.10	20.93	21.04
2484	NYSE	TAC	Fri, Jun 17, 2011	21.25	21.31	20.94	21.04
2483	NYSE	TAC	Thu, Jun 16, 2011	21.16	21.16	20.95	21.09
2482	NYSE	TAC	Wed, Jun 15, 2011	21.52	21.57	21.10	21.28
2481	NYSE	TAC	Tue, Jun 14, 2011	21.43	21.79	21.39	21.65
2480	NYSE	TAC	Mon, Jun 13, 2011	21.28	21.34	21.18	21.24
2479	NYSE	TAC	Fri, Jun 10, 2011	21.45	21.46	21.21	21.27
2478	NYSE	TAC	Thu, Jun 9, 2011	21.40	21.50	21.17	21.47
2477	NYSE	TAC	Wed, Jun 8, 2011	21.27	21.46	21.21	21.30
2476	NYSE	TAC	Tue, Jun 7, 2011	21.51	21.54	21.31	21.34
2475	NYSE	TAC	Mon, Jun 6, 2011	21.70	21.73	21.36	21.43
2474	NYSE	TAC	Fri, Jun 3, 2011	21.40	21.73	21.27	21.68
2473	NYSE	TAC	Thu, Jun 2, 2011	21.79	21.79	21.56	21.69
2472	NYSE	TAC	Wed, Jun 1, 2011	22.02	22.15	21.70	21.76
2471	NYSE	TAC	Tue, May 31, 2011	22.39	22.51	22.03	22.27
2470	NYSE	TAC	Fri, May 27, 2011	21.89	22.20	21.77	22.13
2469	NYSE	TAC	Thu, May 26, 2011	22.04	22.18	21.92	22.14
2468	NYSE	TAC	Wed, May 25, 2011	21.97	22.16	21.88	22.12
2467	NYSE	TAC	Tue, May 24, 2011	22.03	22.13	21.89	22.08
2466	NYSE	TAC	Mon, May 23, 2011	21.92	22.31	21.90	22.08
2465	NYSE	TAC	Fri, May 20, 2011	22.13	22.26	21.92	22.24
2464	NYSE	TAC	Thu, May 19, 2011	22.19	22.38	22.18	22.30
2463	NYSE	TAC	Wed, May 18, 2011	21.90	22.13	21.88	22.13
2462	NYSE	TAC	Tue, May 17, 2011	21.76	22.00	21.70	21.93
2461	NYSE	TAC	Mon, May 16, 2011	21.78	21.91	21.61	21.87
2460	NYSE	TAC	Fri, May 13, 2011	22.15	22.15	21.72	21.75
2459	NYSE	TAC	Thu, May 12, 2011	22.00	22.21	21.68	22.02
2458	NYSE	TAC	Wed, May 11, 2011	22.21	22.30	22.04	22.06
2457	NYSE	TAC	Tue, May 10, 2011	22.13	22.22	22.03	22.14
2456	NYSE	TAC	Mon, May 9, 2011	21.87	22.18	21.79	22.09
2455	NYSE	TAC	Fri, May 6, 2011	21.99	21.99	21.54	21.83
2454	NYSE	TAC	Thu, May 5, 2011	21.97	21.97	21.55	21.73
2453	NYSE	TAC	Wed, May 4, 2011	22.18	22.24	21.94	22.16
2452	NYSE	TAC	Tue, May 3, 2011	22.34	22.43	22.13	22.13
2451	NYSE	TAC	Mon, May 2, 2011	22.34	22.48	22.21	22.39
2450	NYSE	TAC	Fri, Apr 29, 2011	21.93	22.26	21.75	22.26
2449	NYSE	TAC	Thu, Apr 28, 2011	21.78	21.91	21.75	21.80
2448	NYSE	TAC	Wed, Apr 27, 2011	21.92	21.92	21.56	21.81
2447	NYSE	TAC	Tue, Apr 26, 2011	21.66	21.86	21.62	21.79
2446	NYSE	TAC	Mon, Apr 25, 2011	21.59	21.62	21.48	21.59
2445	NYSE	TAC	Thu, Apr 21, 2011	21.60	21.68	21.52	21.53
2444	NYSE	TAC	Wed, Apr 20, 2011	21.72	21.72	21.35	21.49
2443	NYSE	TAC	Tue, Apr 19, 2011	21.17	21.58	21.09	21.49
2442	NYSE	TAC	Mon, Apr 18, 2011	21.02	21.02	20.61	20.96
2441	NYSE	TAC	Fri, Apr 15, 2011	20.95	21.16	20.91	21.07
2440	NYSE	TAC	Thu, Apr 14, 2011	20.97	21.07	20.90	21.02
2439	NYSE	TAC	Wed, Apr 13, 2011	21.25	21.32	21.01	21.06
2438	NYSE	TAC	Tue, Apr 12, 2011	21.30	21.37	21.08	21.15
2437	NYSE	TAC	Mon, Apr 11, 2011	21.55	21.55	21.36	21.39
2436	NYSE	TAC	Fri, Apr 8, 2011	21.53	21.54	21.35	21.44
2435	NYSE	TAC	Thu, Apr 7, 2011	21.54	21.57	21.37	21.39
2434	NYSE	TAC	Wed, Apr 6, 2011	21.47	21.58	21.45	21.50
2433	NYSE	TAC	Tue, Apr 5, 2011	21.35	21.45	21.26	21.42
2432	NYSE	TAC	Mon, Apr 4, 2011	21.15	21.36	21.16	21.27
2431	NYSE	TAC	Fri, Apr 1, 2011	21.13	21.39	21.13	21.24
2430	NYSE	TAC	Thu, Mar 31, 2011	20.80	21.18	20.78	21.05
2429	NYSE	TAC	Wed, Mar 30, 2011	20.81	20.95	20.81	20.84
2428	NYSE	TAC	Tue, Mar 29, 2011	20.79	20.98	20.76	20.83
2427	NYSE	TAC	Mon, Mar 28, 2011	20.92	20.96	20.72	20.77
2426	NYSE	TAC	Fri, Mar 25, 2011	21.16	21.21	20.79	20.80
2425	NYSE	TAC	Thu, Mar 24, 2011	21.09	21.18	21.04	21.14
2424	NYSE	TAC	Wed, Mar 23, 2011	20.98	21.02	20.84	20.98
2423	NYSE	TAC	Tue, Mar 22, 2011	21.09	21.09	20.92	21.01
2422	NYSE	TAC	Mon, Mar 21, 2011	21.10	21.11	20.94	21.03
2421	NYSE	TAC	Fri, Mar 18, 2011	20.89	20.91	20.70	20.72
2420	NYSE	TAC	Thu, Mar 17, 2011	20.50	20.69	20.29	20.60
2419	NYSE	TAC	Wed, Mar 16, 2011	20.14	20.27	19.92	20.25
2418	NYSE	TAC	Tue, Mar 15, 2011	20.01	20.29	19.75	20.26
2417	NYSE	TAC	Mon, Mar 14, 2011	20.50	20.68	20.41	20.52
2416	NYSE	TAC	Fri, Mar 11, 2011	20.60	20.73	20.46	20.66
2415	NYSE	TAC	Thu, Mar 10, 2011	20.80	20.80	20.49	20.61
2414	NYSE	TAC	Wed, Mar 9, 2011	20.96	21.00	20.66	20.78
2413	NYSE	TAC	Tue, Mar 8, 2011	20.76	21.04	20.75	20.84
2412	NYSE	TAC	Mon, Mar 7, 2011	21.14	21.14	20.62	20.66
2411	NYSE	TAC	Fri, Mar 4, 2011	21.17	21.17	20.98	21.02
2410	NYSE	TAC	Thu, Mar 3, 2011	20.95	21.11	20.95	21.10
2409	NYSE	TAC	Wed, Mar 2, 2011	20.91	21.14	20.91	21.02
2408	NYSE	TAC	Tue, Mar 1, 2011	21.13	21.14	20.91	20.97
2407	NYSE	TAC	Mon, Feb 28, 2011	20.96	21.21	20.93	21.16
2406	NYSE	TAC	Fri, Feb 25, 2011	20.63	20.89	20.63	20.82
2405	NYSE	TAC	Thu, Feb 24, 2011	20.96	21.02	20.79	20.98
2404	NYSE	TAC	Wed, Feb 23, 2011	21.11	21.11	20.75	20.84
2403	NYSE	TAC	Tue, Feb 22, 2011	21.35	21.35	20.99	21.07
2402	NYSE	TAC	Fri, Feb 18, 2011	21.26	21.37	21.16	21.31
2401	NYSE	TAC	Thu, Feb 17, 2011	21.31	21.31	21.09	21.18
2400	NYSE	TAC	Wed, Feb 16, 2011	21.12	21.16	21.05	21.16
2399	NYSE	TAC	Tue, Feb 15, 2011	21.11	21.17	21.03	21.06
2398	NYSE	TAC	Mon, Feb 14, 2011	21.20	21.20	21.01	21.06
2397	NYSE	TAC	Fri, Feb 11, 2011	20.88	21.11	20.81	21.07
2396	NYSE	TAC	Thu, Feb 10, 2011	20.78	20.91	20.70	20.86
2395	NYSE	TAC	Wed, Feb 9, 2011	21.00	21.04	20.82	20.88
2394	NYSE	TAC	Tue, Feb 8, 2011	21.11	21.18	21.01	21.09
2393	NYSE	TAC	Mon, Feb 7, 2011	21.27	21.27	21.02	21.07
2392	NYSE	TAC	Fri, Feb 4, 2011	21.52	21.56	21.18	21.26
2391	NYSE	TAC	Thu, Feb 3, 2011	21.33	21.40	21.23	21.36
2390	NYSE	TAC	Wed, Feb 2, 2011	21.22	21.35	21.18	21.32
2389	NYSE	TAC	Tue, Feb 1, 2011	20.86	21.19	20.78	21.13
2388	NYSE	TAC	Mon, Jan 31, 2011	20.94	21.02	20.56	20.74
2387	NYSE	TAC	Fri, Jan 28, 2011	21.65	21.66	20.93	21.04
2386	NYSE	TAC	Thu, Jan 27, 2011	21.75	21.92	21.67	21.87
2385	NYSE	TAC	Wed, Jan 26, 2011	21.61	21.69	21.53	21.69
2384	NYSE	TAC	Tue, Jan 25, 2011	21.69	21.77	21.49	21.60
2383	NYSE	TAC	Mon, Jan 24, 2011	21.90	21.90	21.70	21.76
2382	NYSE	TAC	Fri, Jan 21, 2011	22.19	22.20	21.85	21.88
2381	NYSE	TAC	Thu, Jan 20, 2011	21.82	22.03	21.65	22.02
2380	NYSE	TAC	Wed, Jan 19, 2011	22.19	22.19	21.87	21.95
2379	NYSE	TAC	Tue, Jan 18, 2011	22.19	22.27	22.07	22.14
2378	NYSE	TAC	Fri, Jan 14, 2011	22.12	22.22	22.03	22.17
2377	NYSE	TAC	Thu, Jan 13, 2011	22.08	22.23	21.82	22.17
2376	NYSE	TAC	Wed, Jan 12, 2011	21.94	22.03	21.82	22.02
2375	NYSE	TAC	Tue, Jan 11, 2011	21.49	21.79	21.45	21.76
2374	NYSE	TAC	Mon, Jan 10, 2011	21.34	21.46	21.18	21.42
2373	NYSE	TAC	Fri, Jan 7, 2011	21.30	21.45	21.23	21.36
2372	NYSE	TAC	Thu, Jan 6, 2011	21.18	21.19	20.98	21.16
2371	NYSE	TAC	Wed, Jan 5, 2011	21.21	21.25	21.09	21.12
2370	NYSE	TAC	Tue, Jan 4, 2011	21.42	21.42	21.13	21.25
2369	NYSE	TAC	Mon, Jan 3, 2011	21.37	21.47	21.32	21.42
2368	NYSE	TAC	Fri, Dec 31, 2010	21.25	21.34	21.20	21.21
2367	NYSE	TAC	Thu, Dec 30, 2010	21.29	21.32	21.14	21.22
2366	NYSE	TAC	Wed, Dec 29, 2010	21.27	21.27	21.14	21.19
2365	NYSE	TAC	Tue, Dec 28, 2010	21.27	21.30	20.99	21.23
2364	NYSE	TAC	Mon, Dec 27, 2010	21.03	21.24	20.94	21.16
2363	NYSE	TAC	Thu, Dec 23, 2010	21.07	21.07	20.82	21.02
2362	NYSE	TAC	Wed, Dec 22, 2010	21.07	21.10	20.87	21.05
2361	NYSE	TAC	Tue, Dec 21, 2010	21.10	21.17	20.96	21.11
2360	NYSE	TAC	Mon, Dec 20, 2010	21.19	21.19	20.89	21.03
2359	NYSE	TAC	Fri, Dec 17, 2010	21.48	21.48	21.00	21.17
2358	NYSE	TAC	Thu, Dec 16, 2010	21.41	21.59	21.38	21.59
2357	NYSE	TAC	Wed, Dec 15, 2010	21.20	21.45	21.20	21.38
2356	NYSE	TAC	Tue, Dec 14, 2010	21.29	21.40	21.17	21.30
2355	NYSE	TAC	Mon, Dec 13, 2010	21.18	21.43	21.18	21.32
2354	NYSE	TAC	Fri, Dec 10, 2010	21.09	21.22	20.98	21.15
2353	NYSE	TAC	Thu, Dec 9, 2010	21.12	21.12	20.79	20.96
2352	NYSE	TAC	Wed, Dec 8, 2010	20.97	21.02	20.80	20.94
2351	NYSE	TAC	Tue, Dec 7, 2010	20.94	21.04	20.83	20.91
2350	NYSE	TAC	Mon, Dec 6, 2010	21.01	21.02	20.87	20.96
2349	NYSE	TAC	Fri, Dec 3, 2010	21.02	21.15	20.83	20.96
2348	NYSE	TAC	Thu, Dec 2, 2010	20.77	21.07	20.73	21.05
2347	NYSE	TAC	Wed, Dec 1, 2010	20.65	20.80	20.52	20.61
2346	NYSE	TAC	Tue, Nov 30, 2010	20.45	20.63	20.39	20.40
2345	NYSE	TAC	Mon, Nov 29, 2010	20.79	20.80	20.50	20.69
2344	NYSE	TAC	Fri, Nov 26, 2010	20.81	21.02	20.77	20.99
2343	NYSE	TAC	Wed, Nov 24, 2010	20.76	20.93	20.70	20.92
2342	NYSE	TAC	Tue, Nov 23, 2010	20.53	20.63	20.44	20.52
2341	NYSE	TAC	Mon, Nov 22, 2010	20.58	20.71	20.44	20.69
2340	NYSE	TAC	Fri, Nov 19, 2010	20.40	20.57	20.32	20.46
2339	NYSE	TAC	Thu, Nov 18, 2010	20.35	20.41	20.27	20.28
2338	NYSE	TAC	Wed, Nov 17, 2010	20.10	20.22	20.07	20.11
2337	NYSE	TAC	Tue, Nov 16, 2010	20.25	20.25	19.97	20.04
2336	NYSE	TAC	Mon, Nov 15, 2010	20.32	20.66	20.25	20.46
2335	NYSE	TAC	Fri, Nov 12, 2010	20.38	20.43	20.14	20.22
2334	NYSE	TAC	Thu, Nov 11, 2010	20.73	20.82	20.45	20.48
2333	NYSE	TAC	Wed, Nov 10, 2010	20.68	20.89	20.45	20.79
2332	NYSE	TAC	Tue, Nov 9, 2010	20.72	20.76	20.40	20.44
2331	NYSE	TAC	Mon, Nov 8, 2010	20.69	20.73	20.49	20.52
2330	NYSE	TAC	Fri, Nov 5, 2010	20.95	21.16	20.65	20.65
2329	NYSE	TAC	Thu, Nov 4, 2010	20.47	20.91	20.42	20.87
2328	NYSE	TAC	Wed, Nov 3, 2010	20.27	20.28	19.91	20.27
2327	NYSE	TAC	Tue, Nov 2, 2010	20.42	20.42	20.14	20.19
2326	NYSE	TAC	Mon, Nov 1, 2010	20.39	20.39	20.18	20.27
2325	NYSE	TAC	Fri, Oct 29, 2010	20.51	20.51	19.82	20.25
2324	NYSE	TAC	Thu, Oct 28, 2010	20.67	20.67	20.46	20.49
2323	NYSE	TAC	Wed, Oct 27, 2010	20.87	20.97	20.46	20.62
2322	NYSE	TAC	Tue, Oct 26, 2010	21.11	21.13	20.89	20.93
2321	NYSE	TAC	Mon, Oct 25, 2010	21.31	21.33	21.24	21.26
2320	NYSE	TAC	Fri, Oct 22, 2010	21.27	21.27	21.05	21.09
2319	NYSE	TAC	Thu, Oct 21, 2010	21.34	21.38	21.04	21.16
2318	NYSE	TAC	Wed, Oct 20, 2010	21.02	21.34	21.02	21.28
2317	NYSE	TAC	Tue, Oct 19, 2010	20.94	21.12	20.89	21.03
2316	NYSE	TAC	Mon, Oct 18, 2010	21.36	21.48	21.34	21.39
2315	NYSE	TAC	Fri, Oct 15, 2010	21.60	21.70	21.34	21.49
2314	NYSE	TAC	Thu, Oct 14, 2010	21.80	21.81	21.45	21.52
2313	NYSE	TAC	Wed, Oct 13, 2010	21.57	21.83	21.56	21.69
2312	NYSE	TAC	Tue, Oct 12, 2010	21.32	21.50	21.15	21.40
2311	NYSE	TAC	Mon, Oct 11, 2010	21.27	21.29	21.15	21.22
2310	NYSE	TAC	Fri, Oct 8, 2010	21.58	21.58	21.26	21.31
2309	NYSE	TAC	Thu, Oct 7, 2010	21.73	21.73	21.25	21.45
2308	NYSE	TAC	Wed, Oct 6, 2010	21.41	21.70	21.38	21.57
2307	NYSE	TAC	Tue, Oct 5, 2010	21.63	21.68	21.50	21.53
2306	NYSE	TAC	Mon, Oct 4, 2010	21.59	21.59	21.27	21.36
2305	NYSE	TAC	Fri, Oct 1, 2010	21.45	21.80	21.36	21.58
2304	NYSE	TAC	Thu, Sep 30, 2010	21.33	21.42	21.10	21.38
2303	NYSE	TAC	Wed, Sep 29, 2010	21.20	21.27	21.11	21.14
2302	NYSE	TAC	Tue, Sep 28, 2010	21.12	21.13	20.85	21.13
2301	NYSE	TAC	Mon, Sep 27, 2010	21.26	21.26	21.03	21.03
2300	NYSE	TAC	Fri, Sep 24, 2010	20.77	21.14	20.75	21.14
2299	NYSE	TAC	Thu, Sep 23, 2010	20.61	20.85	20.51	20.54
2298	NYSE	TAC	Wed, Sep 22, 2010	21.02	21.13	20.75	20.83
2297	NYSE	TAC	Tue, Sep 21, 2010	21.04	21.16	20.92	20.96
2296	NYSE	TAC	Mon, Sep 20, 2010	21.11	21.17	20.98	21.06
2295	NYSE	TAC	Fri, Sep 17, 2010	21.33	21.33	20.87	21.04
2294	NYSE	TAC	Thu, Sep 16, 2010	21.13	21.28	20.94	21.25
2293	NYSE	TAC	Wed, Sep 15, 2010	21.33	21.41	21.24	21.29
2292	NYSE	TAC	Tue, Sep 14, 2010	21.32	21.56	21.25	21.26
2291	NYSE	TAC	Mon, Sep 13, 2010	21.16	21.29	21.13	21.27
2290	NYSE	TAC	Fri, Sep 10, 2010	20.80	21.00	20.73	20.93
2289	NYSE	TAC	Thu, Sep 9, 2010	20.92	20.94	20.69	20.78
2288	NYSE	TAC	Wed, Sep 8, 2010	20.53	20.80	20.53	20.63
2287	NYSE	TAC	Tue, Sep 7, 2010	20.79	20.79	20.39	20.53
2286	NYSE	TAC	Fri, Sep 3, 2010	20.43	20.79	20.43	20.79
2285	NYSE	TAC	Thu, Sep 2, 2010	20.34	20.39	20.16	20.25
2284	NYSE	TAC	Wed, Sep 1, 2010	20.08	20.37	20.08	20.34
2283	NYSE	TAC	Tue, Aug 31, 2010	19.90	19.98	19.64	19.80
2282	NYSE	TAC	Mon, Aug 30, 2010	20.11	20.18	19.80	19.87
2281	NYSE	TAC	Fri, Aug 27, 2010	20.20	20.38	19.97	20.28
2280	NYSE	TAC	Thu, Aug 26, 2010	20.31	20.36	20.06	20.06
2279	NYSE	TAC	Wed, Aug 25, 2010	19.68	20.23	19.54	20.20
2278	NYSE	TAC	Tue, Aug 24, 2010	19.69	19.86	19.51	19.80
2277	NYSE	TAC	Mon, Aug 23, 2010	19.58	19.88	19.58	19.78
2276	NYSE	TAC	Fri, Aug 20, 2010	19.53	19.63	19.32	19.51
2275	NYSE	TAC	Thu, Aug 19, 2010	20.08	20.13	19.59	19.63
2274	NYSE	TAC	Wed, Aug 18, 2010	19.97	20.26	19.91	20.21
2273	NYSE	TAC	Tue, Aug 17, 2010	19.80	20.04	19.72	19.87
2272	NYSE	TAC	Mon, Aug 16, 2010	19.59	19.68	19.45	19.52
2271	NYSE	TAC	Fri, Aug 13, 2010	19.56	19.79	19.56	19.63
2270	NYSE	TAC	Thu, Aug 12, 2010	19.64	19.68	19.38	19.53
2269	NYSE	TAC	Wed, Aug 11, 2010	20.27	20.27	19.64	19.71
2268	NYSE	TAC	Tue, Aug 10, 2010	20.66	20.66	20.36	20.43
2267	NYSE	TAC	Mon, Aug 9, 2010	20.72	20.93	20.49	20.84
2266	NYSE	TAC	Fri, Aug 6, 2010	20.58	20.67	20.29	20.55
2265	NYSE	TAC	Thu, Aug 5, 2010	21.04	21.18	20.75	20.81
2264	NYSE	TAC	Wed, Aug 4, 2010	20.89	21.12	20.71	21.08
2263	NYSE	TAC	Tue, Aug 3, 2010	20.49	20.95	20.48	20.79
2262	NYSE	TAC	Mon, Aug 2, 2010	20.46	20.69	20.39	20.50
2261	NYSE	TAC	Fri, Jul 30, 2010	20.18	20.44	19.93	20.29
2260	NYSE	TAC	Thu, Jul 29, 2010	19.96	20.39	19.95	20.20
2259	NYSE	TAC	Wed, Jul 28, 2010	19.90	20.01	19.77	19.79
2258	NYSE	TAC	Tue, Jul 27, 2010	20.08	20.14	19.82	19.90
2257	NYSE	TAC	Mon, Jul 26, 2010	19.87	19.93	19.80	19.88
2256	NYSE	TAC	Fri, Jul 23, 2010	19.90	19.93	19.69	19.76
2255	NYSE	TAC	Thu, Jul 22, 2010	19.93	20.17	19.86	19.87
2254	NYSE	TAC	Wed, Jul 21, 2010	20.26	20.26	19.57	19.71
2253	NYSE	TAC	Tue, Jul 20, 2010	19.62	20.10	19.50	20.08
2252	NYSE	TAC	Mon, Jul 19, 2010	19.49	19.74	19.45	19.74
2251	NYSE	TAC	Fri, Jul 16, 2010	19.99	19.99	19.37	19.47
2250	NYSE	TAC	Thu, Jul 15, 2010	19.90	20.14	19.80	20.08
2249	NYSE	TAC	Wed, Jul 14, 2010	20.05	20.23	19.94	19.99
2248	NYSE	TAC	Tue, Jul 13, 2010	19.97	20.23	19.94	20.06
2247	NYSE	TAC	Mon, Jul 12, 2010	19.78	19.90	19.68	19.83
2246	NYSE	TAC	Fri, Jul 9, 2010	19.44	19.82	19.42	19.82
2245	NYSE	TAC	Thu, Jul 8, 2010	19.43	19.48	19.05	19.19
2244	NYSE	TAC	Wed, Jul 7, 2010	18.94	19.25	18.79	19.25
2243	NYSE	TAC	Tue, Jul 6, 2010	18.82	19.11	18.71	18.84
2242	NYSE	TAC	Fri, Jul 2, 2010	18.64	18.81	18.54	18.54
2241	NYSE	TAC	Thu, Jul 1, 2010	18.60	18.85	18.44	18.78
2240	NYSE	TAC	Wed, Jun 30, 2010	18.60	18.84	18.45	18.50
2239	NYSE	TAC	Tue, Jun 29, 2010	19.37	19.37	18.59	18.64
2238	NYSE	TAC	Mon, Jun 28, 2010	19.83	19.86	19.58	19.65
2237	NYSE	TAC	Fri, Jun 25, 2010	19.75	19.88	19.50	19.77
2236	NYSE	TAC	Thu, Jun 24, 2010	19.88	19.99	19.59	19.59
2235	NYSE	TAC	Wed, Jun 23, 2010	20.38	20.42	19.94	20.00
2234	NYSE	TAC	Tue, Jun 22, 2010	20.99	21.11	20.53	20.53
2233	NYSE	TAC	Mon, Jun 21, 2010	21.09	21.21	20.94	21.02
2232	NYSE	TAC	Fri, Jun 18, 2010	20.89	21.14	20.82	20.84
2231	NYSE	TAC	Thu, Jun 17, 2010	21.09	21.11	20.64	20.80
2230	NYSE	TAC	Wed, Jun 16, 2010	21.00	21.16	20.85	21.03
2229	NYSE	TAC	Tue, Jun 15, 2010	20.81	21.00	20.72	21.00
2228	NYSE	TAC	Mon, Jun 14, 2010	20.43	20.98	20.43	20.71
2227	NYSE	TAC	Fri, Jun 11, 2010	20.07	20.31	20.07	20.29
2226	NYSE	TAC	Thu, Jun 10, 2010	20.01	20.25	20.01	20.16
2225	NYSE	TAC	Wed, Jun 9, 2010	19.75	20.03	19.69	19.76
2224	NYSE	TAC	Tue, Jun 8, 2010	19.58	19.65	19.24	19.56
2223	NYSE	TAC	Mon, Jun 7, 2010	19.45	19.77	19.39	19.50
2222	NYSE	TAC	Fri, Jun 4, 2010	19.77	19.92	19.36	19.47
2221	NYSE	TAC	Thu, Jun 3, 2010	20.04	20.08	19.76	20.06
2220	NYSE	TAC	Wed, Jun 2, 2010	19.69	20.02	19.59	20.01
2219	NYSE	TAC	Tue, Jun 1, 2010	19.28	19.73	19.17	19.47
2218	NYSE	TAC	Fri, May 28, 2010	19.65	19.82	19.35	19.40
2217	NYSE	TAC	Thu, May 27, 2010	19.32	19.78	19.32	19.73
2216	NYSE	TAC	Wed, May 26, 2010	19.39	19.62	19.08	19.23
2215	NYSE	TAC	Tue, May 25, 2010	19.00	19.46	18.76	19.40
2214	NYSE	TAC	Mon, May 24, 2010	19.22	19.47	19.15	19.17
2213	NYSE	TAC	Fri, May 21, 2010	18.68	19.53	18.65	19.33
2212	NYSE	TAC	Thu, May 20, 2010	19.21	19.27	18.79	18.81
2211	NYSE	TAC	Wed, May 19, 2010	19.94	19.94	19.64	19.70
2210	NYSE	TAC	Tue, May 18, 2010	20.18	20.30	19.78	19.90
2209	NYSE	TAC	Mon, May 17, 2010	20.15	20.20	19.58	19.99
2208	NYSE	TAC	Fri, May 14, 2010	20.25	20.30	19.80	20.14
2207	NYSE	TAC	Thu, May 13, 2010	20.44	20.68	20.39	20.43
2206	NYSE	TAC	Wed, May 12, 2010	20.16	20.59	20.13	20.52
2205	NYSE	TAC	Tue, May 11, 2010	19.83	20.37	19.83	20.01
2204	NYSE	TAC	Mon, May 10, 2010	19.36	20.17	19.36	19.94
2203	NYSE	TAC	Fri, May 7, 2010	18.72	19.58	18.72	19.18
2202	NYSE	TAC	Thu, May 6, 2010	19.50	19.72	17.60	19.11
2201	NYSE	TAC	Wed, May 5, 2010	19.95	19.95	19.60	19.63
2200	NYSE	TAC	Tue, May 4, 2010	20.71	20.71	19.97	20.05
2199	NYSE	TAC	Mon, May 3, 2010	20.80	20.80	20.56	20.74
2198	NYSE	TAC	Fri, Apr 30, 2010	20.77	20.83	20.49	20.53
2197	NYSE	TAC	Thu, Apr 29, 2010	20.88	20.95	20.58	20.82
2196	NYSE	TAC	Wed, Apr 28, 2010	21.17	21.20	20.27	20.75
2195	NYSE	TAC	Tue, Apr 27, 2010	22.34	22.34	20.81	20.93
2194	NYSE	TAC	Mon, Apr 26, 2010	21.95	22.14	21.85	21.96
2193	NYSE	TAC	Fri, Apr 23, 2010	21.85	22.03	21.82	22.03
2192	NYSE	TAC	Thu, Apr 22, 2010	22.15	22.15	21.83	21.99
2191	NYSE	TAC	Wed, Apr 21, 2010	22.26	22.37	21.92	22.04
2190	NYSE	TAC	Tue, Apr 20, 2010	22.12	22.20	22.01	22.11
2189	NYSE	TAC	Mon, Apr 19, 2010	21.62	21.71	21.34	21.71
2188	NYSE	TAC	Fri, Apr 16, 2010	21.81	21.81	21.18	21.62
2187	NYSE	TAC	Thu, Apr 15, 2010	22.06	22.06	21.67	21.71
2186	NYSE	TAC	Wed, Apr 14, 2010	22.20	22.20	22.01	22.06
2185	NYSE	TAC	Tue, Apr 13, 2010	22.12	22.20	22.00	22.03
2184	NYSE	TAC	Mon, Apr 12, 2010	21.79	22.00	21.79	22.00
2183	NYSE	TAC	Fri, Apr 9, 2010	22.11	22.11	21.76	21.86
2182	NYSE	TAC	Thu, Apr 8, 2010	22.03	22.03	21.65	21.95
2181	NYSE	TAC	Wed, Apr 7, 2010	22.17	22.53	21.95	22.00
2180	NYSE	TAC	Tue, Apr 6, 2010	22.75	22.92	22.61	22.67
2179	NYSE	TAC	Mon, Apr 5, 2010	22.62	22.86	22.62	22.77
2178	NYSE	TAC	Thu, Apr 1, 2010	22.27	22.55	22.24	22.47
2177	NYSE	TAC	Wed, Mar 31, 2010	22.16	22.42	22.05	22.05
2176	NYSE	TAC	Tue, Mar 30, 2010	22.30	22.36	22.08	22.11
2175	NYSE	TAC	Mon, Mar 29, 2010	22.00	22.25	21.96	22.16
2174	NYSE	TAC	Fri, Mar 26, 2010	22.75	22.75	21.64	21.83
2173	NYSE	TAC	Thu, Mar 25, 2010	22.71	22.87	22.48	22.56
2172	NYSE	TAC	Wed, Mar 24, 2010	22.42	22.62	22.30	22.45
2171	NYSE	TAC	Tue, Mar 23, 2010	22.50	22.61	22.30	22.57
2170	NYSE	TAC	Mon, Mar 22, 2010	22.07	22.37	22.01	22.33
2169	NYSE	TAC	Fri, Mar 19, 2010	22.76	22.76	22.17	22.32
2168	NYSE	TAC	Thu, Mar 18, 2010	22.86	22.86	22.48	22.59
2167	NYSE	TAC	Wed, Mar 17, 2010	22.84	22.84	22.61	22.74
2166	NYSE	TAC	Tue, Mar 16, 2010	22.80	22.82	22.54	22.74
2165	NYSE	TAC	Mon, Mar 15, 2010	22.39	22.54	22.23	22.54
2164	NYSE	TAC	Fri, Mar 12, 2010	22.30	22.41	22.23	22.35
2163	NYSE	TAC	Thu, Mar 11, 2010	22.12	22.12	21.80	22.11
2162	NYSE	TAC	Wed, Mar 10, 2010	22.07	22.17	21.92	22.03
2161	NYSE	TAC	Tue, Mar 9, 2010	21.87	22.16	21.87	22.10
2160	NYSE	TAC	Mon, Mar 8, 2010	22.21	22.22	21.89	21.94
2159	NYSE	TAC	Fri, Mar 5, 2010	21.69	22.06	21.59	22.04
2158	NYSE	TAC	Thu, Mar 4, 2010	21.80	21.80	21.44	21.52
2157	NYSE	TAC	Wed, Mar 3, 2010	21.77	21.92	21.61	21.66
2156	NYSE	TAC	Tue, Mar 2, 2010	21.62	21.90	21.47	21.72
2155	NYSE	TAC	Mon, Mar 1, 2010	21.05	21.42	21.03	21.39
2154	NYSE	TAC	Fri, Feb 26, 2010	21.05	21.18	20.85	20.90
2153	NYSE	TAC	Thu, Feb 25, 2010	21.39	21.39	20.89	21.14
2152	NYSE	TAC	Wed, Feb 24, 2010	22.34	22.39	21.74	22.07
2151	NYSE	TAC	Tue, Feb 23, 2010	22.57	22.80	22.25	22.43
2150	NYSE	TAC	Mon, Feb 22, 2010	22.80	23.02	22.74	22.82
2149	NYSE	TAC	Fri, Feb 19, 2010	22.41	22.79	22.39	22.77
2148	NYSE	TAC	Thu, Feb 18, 2010	22.55	22.70	22.27	22.54
2147	NYSE	TAC	Wed, Feb 17, 2010	22.81	22.83	22.47	22.51
2146	NYSE	TAC	Tue, Feb 16, 2010	22.29	22.62	22.22	22.58
2145	NYSE	TAC	Fri, Feb 12, 2010	21.57	22.08	21.57	22.06
2144	NYSE	TAC	Thu, Feb 11, 2010	21.38	22.00	21.24	21.99
2143	NYSE	TAC	Wed, Feb 10, 2010	20.97	21.44	20.90	21.35
2142	NYSE	TAC	Tue, Feb 9, 2010	20.99	21.07	20.74	20.99
2141	NYSE	TAC	Mon, Feb 8, 2010	20.82	20.89	20.60	20.65
2140	NYSE	TAC	Fri, Feb 5, 2010	20.60	20.87	19.99	20.84
2139	NYSE	TAC	Thu, Feb 4, 2010	21.16	21.16	20.56	20.58
2138	NYSE	TAC	Wed, Feb 3, 2010	21.64	21.64	21.20	21.22
2137	NYSE	TAC	Tue, Feb 2, 2010	21.16	21.73	21.14	21.73
2136	NYSE	TAC	Mon, Feb 1, 2010	21.05	21.28	20.89	21.21
2135	NYSE	TAC	Fri, Jan 29, 2010	20.88	20.96	20.63	20.79
2134	NYSE	TAC	Thu, Jan 28, 2010	21.41	21.41	20.71	20.79
2133	NYSE	TAC	Wed, Jan 27, 2010	21.06	21.29	20.74	21.21
2132	NYSE	TAC	Tue, Jan 26, 2010	21.33	21.33	20.90	20.97
2131	NYSE	TAC	Mon, Jan 25, 2010	21.54	21.63	21.12	21.52
2130	NYSE	TAC	Fri, Jan 22, 2010	21.72	21.72	21.29	21.37
2129	NYSE	TAC	Thu, Jan 21, 2010	22.19	22.27	21.68	21.73
2128	NYSE	TAC	Wed, Jan 20, 2010	22.62	22.62	21.85	22.18
2127	NYSE	TAC	Tue, Jan 19, 2010	23.10	23.11	22.71	22.84
2126	NYSE	TAC	Fri, Jan 15, 2010	23.18	23.30	22.98	23.05
2125	NYSE	TAC	Thu, Jan 14, 2010	22.91	23.15	22.91	23.14
2124	NYSE	TAC	Wed, Jan 13, 2010	22.60	22.97	22.60	22.90
2123	NYSE	TAC	Tue, Jan 12, 2010	22.79	22.79	22.48	22.53
2122	NYSE	TAC	Mon, Jan 11, 2010	22.53	22.87	22.53	22.78
2121	NYSE	TAC	Fri, Jan 8, 2010	22.24	22.66	22.24	22.66
2120	NYSE	TAC	Thu, Jan 7, 2010	22.77	22.77	21.98	22.29
2119	NYSE	TAC	Wed, Jan 6, 2010	22.80	22.87	22.52	22.76
2118	NYSE	TAC	Tue, Jan 5, 2010	22.75	22.76	22.42	22.60
2117	NYSE	TAC	Mon, Jan 4, 2010	22.40	22.84	22.40	22.57
2116	NYSE	TAC	Thu, Dec 31, 2009	22.48	22.58	22.27	22.27
2115	NYSE	TAC	Wed, Dec 30, 2009	22.72	22.72	22.08	22.35
2114	NYSE	TAC	Tue, Dec 29, 2009	22.58	22.72	22.44	22.56
2113	NYSE	TAC	Mon, Dec 28, 2009	22.23	22.32	22.08	22.14
2112	NYSE	TAC	Thu, Dec 24, 2009	21.98	22.24	21.86	22.15
2111	NYSE	TAC	Wed, Dec 23, 2009	22.06	22.38	21.92	21.99
2110	NYSE	TAC	Tue, Dec 22, 2009	21.75	21.92	21.59	21.91
2109	NYSE	TAC	Mon, Dec 21, 2009	22.19	22.23	21.52	21.65
2108	NYSE	TAC	Fri, Dec 18, 2009	21.84	22.11	21.53	21.76
2107	NYSE	TAC	Thu, Dec 17, 2009	21.70	21.77	21.16	21.68
2106	NYSE	TAC	Wed, Dec 16, 2009	21.76	21.92	21.60	21.81
2105	NYSE	TAC	Tue, Dec 15, 2009	21.43	21.89	21.40	21.75
2104	NYSE	TAC	Mon, Dec 14, 2009	20.88	21.71	20.80	21.60
2103	NYSE	TAC	Fri, Dec 11, 2009	20.74	20.89	20.61	20.85
2102	NYSE	TAC	Thu, Dec 10, 2009	20.60	20.77	20.60	20.74
2101	NYSE	TAC	Wed, Dec 9, 2009	20.51	20.65	20.35	20.59
2100	NYSE	TAC	Tue, Dec 8, 2009	20.72	20.72	20.34	20.47
2099	NYSE	TAC	Mon, Dec 7, 2009	20.68	20.86	20.68	20.79
2098	NYSE	TAC	Fri, Dec 4, 2009	21.04	21.14	20.52	20.60
2097	NYSE	TAC	Thu, Dec 3, 2009	20.81	20.95	20.71	20.71
2096	NYSE	TAC	Wed, Dec 2, 2009	20.93	21.15	20.79	20.80
2095	NYSE	TAC	Tue, Dec 1, 2009	21.18	21.30	20.91	20.97
2094	NYSE	TAC	Mon, Nov 30, 2009	20.57	20.93	20.41	20.93
2093	NYSE	TAC	Fri, Nov 27, 2009	20.23	20.54	20.19	20.48
2092	NYSE	TAC	Wed, Nov 25, 2009	20.92	21.23	20.92	21.22
2091	NYSE	TAC	Tue, Nov 24, 2009	20.71	20.99	20.60	20.82
2090	NYSE	TAC	Mon, Nov 23, 2009	20.78	20.86	20.53	20.70
2089	NYSE	TAC	Fri, Nov 20, 2009	20.45	20.51	20.16	20.44
2088	NYSE	TAC	Thu, Nov 19, 2009	20.27	20.45	19.90	20.41
2087	NYSE	TAC	Wed, Nov 18, 2009	20.15	20.39	20.06	20.27
2086	NYSE	TAC	Tue, Nov 17, 2009	20.10	20.12	19.79	20.11
2085	NYSE	TAC	Mon, Nov 16, 2009	19.70	20.20	19.70	20.07
2084	NYSE	TAC	Fri, Nov 13, 2009	19.49	19.78	19.40	19.67
2083	NYSE	TAC	Thu, Nov 12, 2009	19.67	19.75	19.42	19.48
2082	NYSE	TAC	Wed, Nov 11, 2009	19.66	19.78	19.53	19.59
2081	NYSE	TAC	Tue, Nov 10, 2009	19.51	19.66	19.41	19.48
2080	NYSE	TAC	Mon, Nov 9, 2009	19.57	19.61	19.46	19.51
2079	NYSE	TAC	Fri, Nov 6, 2009	19.18	19.33	19.00	19.04
2078	NYSE	TAC	Thu, Nov 5, 2009	19.10	19.32	19.01	19.27
2077	NYSE	TAC	Wed, Nov 4, 2009	18.93	19.29	18.93	19.11
2076	NYSE	TAC	Tue, Nov 3, 2009	18.66	18.97	18.65	18.92
2075	NYSE	TAC	Mon, Nov 2, 2009	18.69	18.84	18.55	18.66
2074	NYSE	TAC	Fri, Oct 30, 2009	19.01	19.01	18.61	18.62
2073	NYSE	TAC	Thu, Oct 29, 2009	18.95	19.02	18.69	18.95
2072	NYSE	TAC	Wed, Oct 28, 2009	19.48	19.52	19.00	19.10
2071	NYSE	TAC	Tue, Oct 27, 2009	19.85	19.89	19.67	19.67
2070	NYSE	TAC	Mon, Oct 26, 2009	20.17	20.28	19.70	19.76
2069	NYSE	TAC	Fri, Oct 23, 2009	20.52	20.54	20.06	20.12
2068	NYSE	TAC	Thu, Oct 22, 2009	20.17	20.47	20.11	20.46
2067	NYSE	TAC	Wed, Oct 21, 2009	20.35	20.54	20.26	20.27
2066	NYSE	TAC	Tue, Oct 20, 2009	20.58	20.58	20.08	20.34
2065	NYSE	TAC	Mon, Oct 19, 2009	20.65	20.78	20.33	20.66
2064	NYSE	TAC	Fri, Oct 16, 2009	20.07	20.66	20.03	20.54
2063	NYSE	TAC	Thu, Oct 15, 2009	20.72	20.76	20.12	20.16
2062	NYSE	TAC	Wed, Oct 14, 2009	20.83	21.10	20.71	20.80
2061	NYSE	TAC	Tue, Oct 13, 2009	21.25	21.30	20.64	20.66
2060	NYSE	TAC	Mon, Oct 12, 2009	21.05	21.31	20.94	21.24
2059	NYSE	TAC	Fri, Oct 9, 2009	21.18	21.18	20.83	20.87
2058	NYSE	TAC	Thu, Oct 8, 2009	20.32	20.93	20.32	20.84
2057	NYSE	TAC	Wed, Oct 7, 2009	20.38	20.44	20.18	20.32
2056	NYSE	TAC	Tue, Oct 6, 2009	20.00	20.42	19.92	20.27
2055	NYSE	TAC	Mon, Oct 5, 2009	19.64	19.91	19.44	19.75
2054	NYSE	TAC	Fri, Oct 2, 2009	19.35	19.84	19.33	19.47
2053	NYSE	TAC	Thu, Oct 1, 2009	20.45	20.53	19.61	19.64
2052	NYSE	TAC	Wed, Sep 30, 2009	20.20	20.54	19.92	20.52
2051	NYSE	TAC	Tue, Sep 29, 2009	19.85	19.98	19.79	19.94
2050	NYSE	TAC	Mon, Sep 28, 2009	19.85	19.99	19.78	19.93
2049	NYSE	TAC	Fri, Sep 25, 2009	19.71	19.89	19.53	19.73
2048	NYSE	TAC	Thu, Sep 24, 2009	20.55	20.62	19.73	19.77
2047	NYSE	TAC	Wed, Sep 23, 2009	20.53	20.73	20.38	20.39
2046	NYSE	TAC	Tue, Sep 22, 2009	20.22	20.58	20.19	20.54
2045	NYSE	TAC	Mon, Sep 21, 2009	20.06	20.19	19.87	20.01
2044	NYSE	TAC	Fri, Sep 18, 2009	20.40	20.42	20.08	20.22
2043	NYSE	TAC	Thu, Sep 17, 2009	20.44	20.54	20.28	20.41
2042	NYSE	TAC	Wed, Sep 16, 2009	20.10	20.46	19.96	20.46
2041	NYSE	TAC	Tue, Sep 15, 2009	19.70	20.01	19.43	20.00
2040	NYSE	TAC	Mon, Sep 14, 2009	19.21	19.57	19.21	19.56
2039	NYSE	TAC	Fri, Sep 11, 2009	19.27	19.57	19.24	19.38
2038	NYSE	TAC	Thu, Sep 10, 2009	19.43	19.43	19.17	19.26
2037	NYSE	TAC	Wed, Sep 9, 2009	19.43	19.61	19.32	19.35
2036	NYSE	TAC	Tue, Sep 8, 2009	19.75	19.82	19.22	19.30
2035	NYSE	TAC	Fri, Sep 4, 2009	19.17	19.47	19.08	19.43
2034	NYSE	TAC	Thu, Sep 3, 2009	18.71	19.00	18.71	18.92
2033	NYSE	TAC	Wed, Sep 2, 2009	18.74	19.03	18.74	18.74
2032	NYSE	TAC	Tue, Sep 1, 2009	19.41	19.65	18.92	18.93
2031	NYSE	TAC	Mon, Aug 31, 2009	19.26	19.44	19.15	19.37
2030	NYSE	TAC	Fri, Aug 28, 2009	19.99	20.06	19.44	19.61
2029	NYSE	TAC	Thu, Aug 27, 2009	19.87	20.14	19.61	20.09
2028	NYSE	TAC	Wed, Aug 26, 2009	20.04	20.07	19.73	19.80
2027	NYSE	TAC	Tue, Aug 25, 2009	20.69	20.69	20.05	20.20
2026	NYSE	TAC	Mon, Aug 24, 2009	19.02	21.25	19.02	20.56
2025	NYSE	TAC	Fri, Aug 21, 2009	20.82	21.14	20.77	21.03
2024	NYSE	TAC	Thu, Aug 20, 2009	20.50	20.87	20.37	20.63
2023	NYSE	TAC	Wed, Aug 19, 2009	19.57	20.54	19.57	20.41
2022	NYSE	TAC	Tue, Aug 18, 2009	19.37	19.95	19.25	19.91
2021	NYSE	TAC	Mon, Aug 17, 2009	19.41	19.49	19.17	19.25
2020	NYSE	TAC	Fri, Aug 14, 2009	20.07	20.29	19.72	19.82
2019	NYSE	TAC	Thu, Aug 13, 2009	19.95	20.08	19.73	20.03
2018	NYSE	TAC	Wed, Aug 12, 2009	19.29	19.83	19.22	19.83
2017	NYSE	TAC	Tue, Aug 11, 2009	19.42	19.58	19.11	19.18
2016	NYSE	TAC	Mon, Aug 10, 2009	19.77	19.87	19.52	19.63
2015	NYSE	TAC	Fri, Aug 7, 2009	20.04	20.07	19.74	19.74
2014	NYSE	TAC	Thu, Aug 6, 2009	20.28	20.35	19.66	19.77
2013	NYSE	TAC	Wed, Aug 5, 2009	19.59	20.25	19.59	20.19
2012	NYSE	TAC	Tue, Aug 4, 2009	19.91	20.15	19.50	19.65
2011	NYSE	TAC	Mon, Aug 3, 2009	19.89	19.91	19.41	19.91
2010	NYSE	TAC	Fri, Jul 31, 2009	19.30	19.92	19.24	19.88
2009	NYSE	TAC	Thu, Jul 30, 2009	19.16	19.24	19.01	19.23
2008	NYSE	TAC	Wed, Jul 29, 2009	19.33	19.33	18.90	19.02
2007	NYSE	TAC	Tue, Jul 28, 2009	19.55	19.57	19.24	19.34
2006	NYSE	TAC	Mon, Jul 27, 2009	19.38	19.72	19.38	19.55
2005	NYSE	TAC	Fri, Jul 24, 2009	19.18	19.45	19.18	19.33
2004	NYSE	TAC	Thu, Jul 23, 2009	18.93	19.31	18.93	19.23
2003	NYSE	TAC	Wed, Jul 22, 2009	18.95	19.10	18.91	18.97
2002	NYSE	TAC	Tue, Jul 21, 2009	18.98	19.19	18.50	18.94
2001	NYSE	TAC	Mon, Jul 20, 2009	18.94	18.98	18.62	18.75
2000	NYSE	TAC	Fri, Jul 17, 2009	19.09	19.16	18.81	18.85
1999	NYSE	TAC	Thu, Jul 16, 2009	19.19	19.19	18.89	18.98
1998	NYSE	TAC	Wed, Jul 15, 2009	18.85	19.20	18.60	19.11
1997	NYSE	TAC	Tue, Jul 14, 2009	18.18	18.39	18.03	18.32
1996	NYSE	TAC	Mon, Jul 13, 2009	18.15	18.20	17.85	18.06
1995	NYSE	TAC	Fri, Jul 10, 2009	18.13	18.14	17.90	18.01
1994	NYSE	TAC	Thu, Jul 9, 2009	18.08	18.30	18.05	18.14
1993	NYSE	TAC	Wed, Jul 8, 2009	18.26	18.39	17.73	17.95
1992	NYSE	TAC	Tue, Jul 7, 2009	18.84	18.84	18.20	18.29
1991	NYSE	TAC	Mon, Jul 6, 2009	18.96	18.96	18.30	18.63
1990	NYSE	TAC	Thu, Jul 2, 2009	19.47	19.47	18.69	19.06
1989	NYSE	TAC	Wed, Jul 1, 2009	19.50	19.67	19.36	19.52
1988	NYSE	TAC	Tue, Jun 30, 2009	19.80	20.66	19.26	19.43
1987	NYSE	TAC	Mon, Jun 29, 2009	19.74	20.66	19.74	20.66
1986	NYSE	TAC	Fri, Jun 26, 2009	19.40	19.56	19.23	19.45
1985	NYSE	TAC	Thu, Jun 25, 2009	19.52	19.52	19.22	19.40
1984	NYSE	TAC	Wed, Jun 24, 2009	19.28	19.90	19.28	19.53
1983	NYSE	TAC	Tue, Jun 23, 2009	18.77	19.25	18.76	19.18
1982	NYSE	TAC	Mon, Jun 22, 2009	18.91	18.97	18.73	18.80
1981	NYSE	TAC	Fri, Jun 19, 2009	19.01	19.36	18.89	19.34
1980	NYSE	TAC	Thu, Jun 18, 2009	18.25	18.84	18.21	18.82
1979	NYSE	TAC	Wed, Jun 17, 2009	18.62	18.62	17.92	18.35
1978	NYSE	TAC	Tue, Jun 16, 2009	18.87	18.88	18.66	18.68
1977	NYSE	TAC	Mon, Jun 15, 2009	19.07	19.07	18.29	18.56
1976	NYSE	TAC	Fri, Jun 12, 2009	18.65	19.19	18.62	19.09
1975	NYSE	TAC	Thu, Jun 11, 2009	18.49	19.26	18.47	18.93
1974	NYSE	TAC	Wed, Jun 10, 2009	18.31	18.41	18.21	18.38
1973	NYSE	TAC	Tue, Jun 9, 2009	18.18	18.36	18.17	18.23
1972	NYSE	TAC	Mon, Jun 8, 2009	17.87	18.00	17.74	17.91
1971	NYSE	TAC	Fri, Jun 5, 2009	18.24	18.26	17.80	17.84
1970	NYSE	TAC	Thu, Jun 4, 2009	18.00	18.28	17.86	18.22
1969	NYSE	TAC	Wed, Jun 3, 2009	18.56	18.58	17.95	18.01
1968	NYSE	TAC	Tue, Jun 2, 2009	18.57	18.70	18.47	18.64
1967	NYSE	TAC	Mon, Jun 1, 2009	18.46	18.68	18.43	18.49
1966	NYSE	TAC	Fri, May 29, 2009	18.13	18.58	18.13	18.34
1965	NYSE	TAC	Thu, May 28, 2009	18.20	18.32	17.97	18.01
1964	NYSE	TAC	Wed, May 27, 2009	18.38	18.58	18.25	18.27
1963	NYSE	TAC	Tue, May 26, 2009	17.94	18.38	17.89	18.26
1962	NYSE	TAC	Fri, May 22, 2009	17.64	18.00	17.59	17.91
1961	NYSE	TAC	Thu, May 21, 2009	17.53	17.61	17.35	17.56
1960	NYSE	TAC	Wed, May 20, 2009	17.67	17.90	17.64	17.68
1959	NYSE	TAC	Tue, May 19, 2009	17.55	17.75	17.53	17.60
1958	NYSE	TAC	Mon, May 18, 2009	17.28	17.33	17.10	17.29
1957	NYSE	TAC	Fri, May 15, 2009	17.39	17.50	17.12	17.14
1956	NYSE	TAC	Thu, May 14, 2009	17.02	17.47	17.02	17.36
1955	NYSE	TAC	Wed, May 13, 2009	18.03	18.03	17.07	17.10
1954	NYSE	TAC	Tue, May 12, 2009	18.21	18.27	17.82	18.00
1953	NYSE	TAC	Mon, May 11, 2009	18.60	18.60	18.13	18.13
1952	NYSE	TAC	Fri, May 8, 2009	18.30	18.62	18.30	18.60
1951	NYSE	TAC	Thu, May 7, 2009	18.35	18.37	17.98	17.98
1950	NYSE	TAC	Wed, May 6, 2009	18.08	18.38	18.02	18.36
1949	NYSE	TAC	Tue, May 5, 2009	17.97	18.05	17.79	18.01
1948	NYSE	TAC	Mon, May 4, 2009	17.59	17.97	17.53	17.97
1947	NYSE	TAC	Fri, May 1, 2009	17.33	17.66	17.30	17.57
1946	NYSE	TAC	Thu, Apr 30, 2009	17.55	17.86	17.33	17.33
1945	NYSE	TAC	Wed, Apr 29, 2009	16.44	17.51	16.44	17.50
1944	NYSE	TAC	Tue, Apr 28, 2009	15.76	16.02	15.65	15.78
1943	NYSE	TAC	Mon, Apr 27, 2009	15.98	16.16	15.76	15.76
1942	NYSE	TAC	Fri, Apr 24, 2009	16.06	16.38	15.92	16.05
1941	NYSE	TAC	Thu, Apr 23, 2009	15.53	15.87	15.53	15.75
1940	NYSE	TAC	Wed, Apr 22, 2009	15.29	15.76	15.29	15.48
1939	NYSE	TAC	Tue, Apr 21, 2009	15.32	15.41	15.19	15.33
1938	NYSE	TAC	Mon, Apr 20, 2009	15.83	15.83	15.23	15.29
1937	NYSE	TAC	Fri, Apr 17, 2009	15.70	16.02	15.67	15.86
1936	NYSE	TAC	Thu, Apr 16, 2009	15.67	15.75	15.51	15.60
1935	NYSE	TAC	Wed, Apr 15, 2009	15.58	15.69	15.50	15.64
1934	NYSE	TAC	Tue, Apr 14, 2009	15.33	15.63	15.22	15.54
1933	NYSE	TAC	Mon, Apr 13, 2009	15.22	15.41	15.04	15.34
1932	NYSE	TAC	Thu, Apr 9, 2009	15.01	15.27	15.01	15.23
1931	NYSE	TAC	Wed, Apr 8, 2009	14.96	15.02	14.69	14.89
1930	NYSE	TAC	Tue, Apr 7, 2009	14.74	14.89	14.74	14.81
1929	NYSE	TAC	Mon, Apr 6, 2009	14.96	15.18	14.72	14.94
1928	NYSE	TAC	Fri, Apr 3, 2009	15.20	15.20	14.82	15.00
1927	NYSE	TAC	Thu, Apr 2, 2009	14.82	15.36	14.82	15.18
1926	NYSE	TAC	Wed, Apr 1, 2009	14.43	14.89	14.32	14.79
1925	NYSE	TAC	Tue, Mar 31, 2009	14.40	14.69	14.40	14.69
1924	NYSE	TAC	Mon, Mar 30, 2009	14.66	14.70	14.32	14.40
1923	NYSE	TAC	Fri, Mar 27, 2009	15.19	15.25	14.79	14.84
1922	NYSE	TAC	Thu, Mar 26, 2009	15.38	15.39	15.09	15.24
1921	NYSE	TAC	Wed, Mar 25, 2009	15.57	15.76	15.09	15.19
1920	NYSE	TAC	Tue, Mar 24, 2009	15.82	16.01	15.44	15.51
1919	NYSE	TAC	Mon, Mar 23, 2009	15.56	15.93	15.53	15.82
1918	NYSE	TAC	Fri, Mar 20, 2009	15.41	15.65	15.25	15.40
1917	NYSE	TAC	Thu, Mar 19, 2009	16.22	16.25	15.37	15.44
1916	NYSE	TAC	Wed, Mar 18, 2009	16.17	16.69	15.14	15.96
1915	NYSE	TAC	Tue, Mar 17, 2009	15.22	15.68	14.91	15.68
1914	NYSE	TAC	Mon, Mar 16, 2009	15.05	15.31	14.86	15.07
1913	NYSE	TAC	Fri, Mar 13, 2009	15.12	15.19	14.69	14.80
1912	NYSE	TAC	Thu, Mar 12, 2009	15.02	15.09	14.39	15.06
1911	NYSE	TAC	Wed, Mar 11, 2009	14.77	15.21	14.67	15.11
1910	NYSE	TAC	Tue, Mar 10, 2009	14.61	14.93	14.29	14.82
1909	NYSE	TAC	Mon, Mar 9, 2009	14.17	14.28	13.86	14.20
1908	NYSE	TAC	Fri, Mar 6, 2009	14.08	14.76	14.08	14.39
1907	NYSE	TAC	Thu, Mar 5, 2009	14.61	14.61	13.91	14.00
1906	NYSE	TAC	Wed, Mar 4, 2009	15.19	15.31	14.66	14.87
1905	NYSE	TAC	Tue, Mar 3, 2009	16.30	16.30	14.79	14.82
1904	NYSE	TAC	Mon, Mar 2, 2009	16.28	16.28	15.24	15.70
1903	NYSE	TAC	Fri, Feb 27, 2009	16.19	16.58	16.08	16.41
1902	NYSE	TAC	Thu, Feb 26, 2009	16.54	16.88	16.30	16.59
1901	NYSE	TAC	Wed, Feb 25, 2009	15.98	16.55	15.24	16.44
1900	NYSE	TAC	Tue, Feb 24, 2009	15.17	16.10	15.08	15.98
1899	NYSE	TAC	Mon, Feb 23, 2009	15.68	15.74	14.84	15.02
1898	NYSE	TAC	Fri, Feb 20, 2009	15.13	15.69	14.79	15.37
1897	NYSE	TAC	Thu, Feb 19, 2009	15.29	15.48	15.08	15.40
1896	NYSE	TAC	Wed, Feb 18, 2009	16.36	16.36	15.05	15.12
1895	NYSE	TAC	Tue, Feb 17, 2009	16.38	16.49	15.83	16.21
1894	NYSE	TAC	Fri, Feb 13, 2009	17.38	17.64	17.01	17.24
1893	NYSE	TAC	Thu, Feb 12, 2009	17.16	17.34	16.67	17.19
1892	NYSE	TAC	Wed, Feb 11, 2009	17.49	17.69	17.24	17.32
1891	NYSE	TAC	Tue, Feb 10, 2009	18.00	18.13	17.25	17.49
1890	NYSE	TAC	Mon, Feb 9, 2009	18.39	18.62	18.34	18.45
1889	NYSE	TAC	Fri, Feb 6, 2009	18.00	18.72	17.87	18.23
1888	NYSE	TAC	Thu, Feb 5, 2009	18.14	18.31	17.99	18.20
1887	NYSE	TAC	Wed, Feb 4, 2009	18.22	18.72	17.92	18.29
1886	NYSE	TAC	Tue, Feb 3, 2009	18.21	18.31	17.81	17.94
1885	NYSE	TAC	Mon, Feb 2, 2009	18.07	18.31	17.60	17.93
1884	NYSE	TAC	Fri, Jan 30, 2009	18.08	18.57	17.73	18.23
1883	NYSE	TAC	Thu, Jan 29, 2009	18.62	19.13	18.55	18.70
1882	NYSE	TAC	Wed, Jan 28, 2009	18.44	19.16	18.44	18.67
1881	NYSE	TAC	Tue, Jan 27, 2009	17.45	18.09	17.45	18.03
1880	NYSE	TAC	Mon, Jan 26, 2009	17.46	17.79	17.30	17.37
1879	NYSE	TAC	Fri, Jan 23, 2009	17.08	17.41	16.90	17.24
1878	NYSE	TAC	Thu, Jan 22, 2009	17.55	17.55	17.19	17.30
1877	NYSE	TAC	Wed, Jan 21, 2009	17.52	17.84	17.10	17.79
1876	NYSE	TAC	Tue, Jan 20, 2009	18.54	18.54	17.35	17.51
1875	NYSE	TAC	Fri, Jan 16, 2009	18.45	18.58	18.19	18.19
1874	NYSE	TAC	Thu, Jan 15, 2009	18.40	18.40	17.94	18.27
1873	NYSE	TAC	Wed, Jan 14, 2009	19.08	19.08	18.30	18.37
1872	NYSE	TAC	Tue, Jan 13, 2009	19.03	19.17	18.69	19.01
1871	NYSE	TAC	Mon, Jan 12, 2009	20.06	20.29	19.07	19.09
1870	NYSE	TAC	Fri, Jan 9, 2009	20.63	20.70	19.95	20.06
1869	NYSE	TAC	Thu, Jan 8, 2009	20.65	20.80	20.44	20.74
1868	NYSE	TAC	Wed, Jan 7, 2009	21.45	21.45	20.44	20.49
1867	NYSE	TAC	Tue, Jan 6, 2009	21.44	22.51	21.26	21.46
1866	NYSE	TAC	Mon, Jan 5, 2009	20.99	21.29	20.47	21.06
1865	NYSE	TAC	Fri, Jan 2, 2009	19.96	20.79	19.88	20.68
1864	NYSE	TAC	Wed, Dec 31, 2008	19.41	20.07	19.14	20.01
1863	NYSE	TAC	Tue, Dec 30, 2008	19.51	19.83	19.05	19.83
1862	NYSE	TAC	Mon, Dec 29, 2008	18.57	19.60	18.54	19.60
1861	NYSE	TAC	Fri, Dec 26, 2008	18.53	18.94	18.53	18.88
1860	NYSE	TAC	Wed, Dec 24, 2008	18.01	18.78	18.00	18.70
1859	NYSE	TAC	Tue, Dec 23, 2008	18.68	18.68	18.01	18.13
1858	NYSE	TAC	Mon, Dec 22, 2008	18.89	19.25	18.30	18.32
1857	NYSE	TAC	Fri, Dec 19, 2008	18.61	18.94	18.15	18.44
1856	NYSE	TAC	Thu, Dec 18, 2008	18.92	19.49	18.28	18.69
1855	NYSE	TAC	Wed, Dec 17, 2008	19.02	19.02	18.22	18.65
1854	NYSE	TAC	Tue, Dec 16, 2008	17.96	19.02	17.96	19.02
1853	NYSE	TAC	Mon, Dec 15, 2008	17.89	18.01	17.16	17.95
1852	NYSE	TAC	Fri, Dec 12, 2008	17.29	17.73	17.29	17.70
1851	NYSE	TAC	Thu, Dec 11, 2008	17.60	18.21	17.58	17.72
1850	NYSE	TAC	Wed, Dec 10, 2008	17.49	17.55	17.08	17.49
1849	NYSE	TAC	Tue, Dec 9, 2008	17.22	17.46	16.92	17.15
1848	NYSE	TAC	Mon, Dec 8, 2008	17.63	17.77	17.10	17.71
1847	NYSE	TAC	Fri, Dec 5, 2008	16.76	16.88	16.26	16.88
1846	NYSE	TAC	Thu, Dec 4, 2008	16.76	17.54	16.54	16.82
1845	NYSE	TAC	Wed, Dec 3, 2008	17.04	17.58	16.78	17.18
1844	NYSE	TAC	Tue, Dec 2, 2008	17.98	18.08	17.43	17.55
1843	NYSE	TAC	Mon, Dec 1, 2008	17.94	18.08	17.79	17.93
1842	NYSE	TAC	Fri, Nov 28, 2008	17.88	18.15	17.67	18.06
1841	NYSE	TAC	Wed, Nov 26, 2008	17.80	18.20	17.72	17.86
1840	NYSE	TAC	Tue, Nov 25, 2008	18.35	18.68	17.82	18.46
1839	NYSE	TAC	Mon, Nov 24, 2008	17.97	18.40	17.79	17.79
1838	NYSE	TAC	Fri, Nov 21, 2008	16.78	17.96	16.32	17.71
1837	NYSE	TAC	Thu, Nov 20, 2008	17.04	17.25	16.29	16.47
1836	NYSE	TAC	Wed, Nov 19, 2008	18.61	18.75	17.37	17.67
1835	NYSE	TAC	Tue, Nov 18, 2008	19.36	19.36	18.39	18.80
1834	NYSE	TAC	Mon, Nov 17, 2008	19.34	19.66	19.06	19.34
1833	NYSE	TAC	Fri, Nov 14, 2008	19.43	19.85	19.04	19.06
1832	NYSE	TAC	Thu, Nov 13, 2008	18.38	19.34	17.92	19.27
1831	NYSE	TAC	Wed, Nov 12, 2008	19.30	19.45	17.61	18.17
1830	NYSE	TAC	Tue, Nov 11, 2008	19.29	19.74	18.72	19.14
1829	NYSE	TAC	Mon, Nov 10, 2008	20.55	20.74	19.51	19.53
1828	NYSE	TAC	Fri, Nov 7, 2008	19.27	20.57	19.23	19.97
1827	NYSE	TAC	Thu, Nov 6, 2008	19.98	20.02	18.74	18.85
1826	NYSE	TAC	Wed, Nov 5, 2008	20.54	20.86	20.02	20.10
1825	NYSE	TAC	Tue, Nov 4, 2008	20.69	21.02	20.55	20.77
1824	NYSE	TAC	Mon, Nov 3, 2008	20.24	20.59	20.13	20.58
1823	NYSE	TAC	Fri, Oct 31, 2008	19.86	20.54	18.94	20.34
1822	NYSE	TAC	Thu, Oct 30, 2008	19.90	19.96	19.56	19.95
1821	NYSE	TAC	Wed, Oct 29, 2008	19.01	19.79	18.61	19.33
1820	NYSE	TAC	Tue, Oct 28, 2008	18.93	19.23	17.74	19.21
1819	NYSE	TAC	Mon, Oct 27, 2008	19.57	19.57	17.81	17.82
1818	NYSE	TAC	Fri, Oct 24, 2008	18.66	19.69	18.02	19.41
1817	NYSE	TAC	Thu, Oct 23, 2008	20.11	20.54	19.07	19.63
1816	NYSE	TAC	Wed, Oct 22, 2008	20.46	21.73	20.21	20.48
1815	NYSE	TAC	Tue, Oct 21, 2008	23.68	23.68	21.22	21.32
1814	NYSE	TAC	Mon, Oct 20, 2008	22.53	23.44	22.09	23.44
1813	NYSE	TAC	Fri, Oct 17, 2008	20.57	22.77	20.57	22.46
1812	NYSE	TAC	Thu, Oct 16, 2008	18.67	21.47	17.76	21.47
1811	NYSE	TAC	Wed, Oct 15, 2008	19.08	20.94	16.16	18.97
1810	NYSE	TAC	Tue, Oct 14, 2008	21.85	23.71	19.07	19.41
1809	NYSE	TAC	Mon, Oct 13, 2008	18.25	20.95	18.25	20.07
1808	NYSE	TAC	Fri, Oct 10, 2008	18.10	18.23	16.90	17.94
1807	NYSE	TAC	Thu, Oct 9, 2008	21.30	21.49	19.16	19.36
1806	NYSE	TAC	Wed, Oct 8, 2008	22.10	22.22	21.22	21.22
1805	NYSE	TAC	Tue, Oct 7, 2008	23.90	23.90	22.06	22.35
1804	NYSE	TAC	Mon, Oct 6, 2008	25.14	25.14	21.49	23.33
1803	NYSE	TAC	Fri, Oct 3, 2008	27.21	27.45	25.43	25.46
1802	NYSE	TAC	Thu, Oct 2, 2008	27.30	27.66	25.92	26.37
1801	NYSE	TAC	Wed, Oct 1, 2008	27.26	28.04	26.95	27.99
1800	NYSE	TAC	Tue, Sep 30, 2008	26.77	27.70	26.21	27.48
1799	NYSE	TAC	Mon, Sep 29, 2008	27.89	27.89	25.62	26.03
1798	NYSE	TAC	Fri, Sep 26, 2008	28.66	28.90	28.19	28.23
1797	NYSE	TAC	Thu, Sep 25, 2008	28.98	29.20	28.36	28.82
1796	NYSE	TAC	Wed, Sep 24, 2008	28.76	29.14	28.49	28.49
1795	NYSE	TAC	Tue, Sep 23, 2008	30.00	30.50	28.68	28.69
1794	NYSE	TAC	Mon, Sep 22, 2008	31.09	31.70	29.81	30.28
1793	NYSE	TAC	Fri, Sep 19, 2008	30.96	30.96	28.65	30.19
1792	NYSE	TAC	Thu, Sep 18, 2008	27.72	29.93	26.37	29.47
1791	NYSE	TAC	Wed, Sep 17, 2008	29.59	29.59	26.99	27.18
1790	NYSE	TAC	Tue, Sep 16, 2008	30.48	30.79	29.69	30.23
1789	NYSE	TAC	Mon, Sep 15, 2008	33.43	33.43	30.66	31.34
1788	NYSE	TAC	Fri, Sep 12, 2008	32.02	32.52	32.00	32.36
1787	NYSE	TAC	Thu, Sep 11, 2008	31.79	31.82	31.07	31.79
1786	NYSE	TAC	Wed, Sep 10, 2008	31.67	32.32	31.49	32.19
1785	NYSE	TAC	Tue, Sep 9, 2008	32.29	32.48	31.05	31.27
1784	NYSE	TAC	Mon, Sep 8, 2008	31.75	32.59	31.75	32.04
1783	NYSE	TAC	Fri, Sep 5, 2008	32.50	32.50	30.88	31.75
1782	NYSE	TAC	Thu, Sep 4, 2008	33.40	33.77	32.14	32.29
1781	NYSE	TAC	Wed, Sep 3, 2008	33.61	34.18	33.28	33.41
1780	NYSE	TAC	Tue, Sep 2, 2008	34.40	34.47	33.40	33.61
1779	NYSE	TAC	Fri, Aug 29, 2008	35.00	35.09	34.42	35.00
1778	NYSE	TAC	Thu, Aug 28, 2008	35.50	35.76	35.13	35.27
1777	NYSE	TAC	Wed, Aug 27, 2008	35.38	35.67	35.22	35.46
1776	NYSE	TAC	Tue, Aug 26, 2008	35.71	35.95	35.36	35.66
1775	NYSE	TAC	Mon, Aug 25, 2008	35.67	35.70	34.95	35.65
1774	NYSE	TAC	Fri, Aug 22, 2008	35.15	35.79	34.68	35.67
1773	NYSE	TAC	Thu, Aug 21, 2008	34.30	35.71	34.30	35.45
1772	NYSE	TAC	Wed, Aug 20, 2008	34.18	34.42	33.88	34.37
1771	NYSE	TAC	Tue, Aug 19, 2008	33.92	34.26	33.80	33.99
1770	NYSE	TAC	Mon, Aug 18, 2008	33.89	34.27	33.75	34.07
1769	NYSE	TAC	Fri, Aug 15, 2008	33.55	33.70	33.00	33.59
1768	NYSE	TAC	Thu, Aug 14, 2008	33.12	33.75	33.09	33.60
1767	NYSE	TAC	Wed, Aug 13, 2008	32.85	33.20	32.43	33.15
1766	NYSE	TAC	Tue, Aug 12, 2008	33.28	33.52	33.01	33.14
1765	NYSE	TAC	Mon, Aug 11, 2008	33.16	33.53	32.96	33.11
1764	NYSE	TAC	Fri, Aug 8, 2008	34.02	34.23	33.13	33.25
1763	NYSE	TAC	Thu, Aug 7, 2008	34.31	34.99	33.56	34.73
1762	NYSE	TAC	Wed, Aug 6, 2008	35.16	35.25	34.84	34.94
1761	NYSE	TAC	Tue, Aug 5, 2008	34.13	35.25	33.86	35.18
1760	NYSE	TAC	Mon, Aug 4, 2008	35.09	35.09	33.59	33.89
1759	NYSE	TAC	Fri, Aug 1, 2008	35.67	35.97	35.28	35.28
1758	NYSE	TAC	Thu, Jul 31, 2008	35.26	35.72	34.51	35.61
1757	NYSE	TAC	Wed, Jul 30, 2008	34.57	35.49	34.45	35.18
1756	NYSE	TAC	Tue, Jul 29, 2008	34.37	34.83	34.23	34.73
1755	NYSE	TAC	Mon, Jul 28, 2008	34.40	34.88	34.15	34.15
1754	NYSE	TAC	Fri, Jul 25, 2008	34.61	34.83	34.01	34.27
1753	NYSE	TAC	Thu, Jul 24, 2008	36.60	36.71	34.21	34.59
1752	NYSE	TAC	Wed, Jul 23, 2008	36.54	36.75	36.37	36.58
1751	NYSE	TAC	Tue, Jul 22, 2008	36.79	37.04	36.39	36.65
1750	NYSE	TAC	Mon, Jul 21, 2008	37.64	37.84	35.90	37.06
1749	NYSE	TAC	Fri, Jul 18, 2008	31.01	32.29	30.84	32.13
1748	NYSE	TAC	Thu, Jul 17, 2008	31.09	31.43	30.48	30.61
1747	NYSE	TAC	Wed, Jul 16, 2008	31.29	32.01	30.74	30.89
1746	NYSE	TAC	Tue, Jul 15, 2008	32.59	32.59	31.36	31.71
1745	NYSE	TAC	Mon, Jul 14, 2008	32.88	33.26	32.62	32.87
1744	NYSE	TAC	Fri, Jul 11, 2008	32.55	32.95	32.31	32.36
1743	NYSE	TAC	Thu, Jul 10, 2008	32.99	33.31	32.65	32.81
1742	NYSE	TAC	Wed, Jul 9, 2008	32.69	32.84	32.28	32.61
1741	NYSE	TAC	Tue, Jul 8, 2008	32.98	33.97	32.09	32.32
1740	NYSE	TAC	Mon, Jul 7, 2008	34.48	34.48	31.77	32.62
1739	NYSE	TAC	Thu, Jul 3, 2008	35.18	35.18	34.21	34.27
1738	NYSE	TAC	Wed, Jul 2, 2008	36.60	37.04	35.02	35.23
1737	NYSE	TAC	Tue, Jul 1, 2008	36.14	37.00	36.03	36.83
1736	NYSE	TAC	Mon, Jun 30, 2008	34.89	36.28	34.76	36.24
1735	NYSE	TAC	Fri, Jun 27, 2008	35.20	35.20	34.48	34.96
1734	NYSE	TAC	Thu, Jun 26, 2008	34.56	34.92	34.33	34.78
1733	NYSE	TAC	Wed, Jun 25, 2008	35.36	35.40	34.55	34.62
1732	NYSE	TAC	Tue, Jun 24, 2008	35.95	36.07	34.69	34.85
1731	NYSE	TAC	Mon, Jun 23, 2008	35.90	36.25	35.51	35.80
1730	NYSE	TAC	Fri, Jun 20, 2008	36.15	36.35	35.82	35.83
1729	NYSE	TAC	Thu, Jun 19, 2008	36.66	36.72	36.12	36.30
1728	NYSE	TAC	Wed, Jun 18, 2008	36.36	36.64	36.25	36.51
1727	NYSE	TAC	Tue, Jun 17, 2008	35.41	36.62	35.40	36.62
1726	NYSE	TAC	Mon, Jun 16, 2008	34.83	35.38	34.60	35.38
1725	NYSE	TAC	Fri, Jun 13, 2008	34.61	34.68	34.47	34.60
1724	NYSE	TAC	Thu, Jun 12, 2008	34.80	34.90	34.64	34.68
1723	NYSE	TAC	Wed, Jun 11, 2008	35.03	35.28	34.73	34.83
1722	NYSE	TAC	Tue, Jun 10, 2008	35.26	35.39	34.76	34.97
1721	NYSE	TAC	Mon, Jun 9, 2008	35.29	35.33	35.19	35.31
1720	NYSE	TAC	Fri, Jun 6, 2008	35.14	35.61	35.12	35.50
1719	NYSE	TAC	Thu, Jun 5, 2008	34.71	35.50	34.71	35.43
1718	NYSE	TAC	Wed, Jun 4, 2008	35.00	35.10	34.62	34.74
1717	NYSE	TAC	Tue, Jun 3, 2008	35.59	35.59	34.96	35.13
1716	NYSE	TAC	Mon, Jun 2, 2008	36.15	36.24	35.25	35.63
1715	NYSE	TAC	Fri, May 30, 2008	35.98	36.35	35.89	36.20
1714	NYSE	TAC	Thu, May 29, 2008	35.95	36.31	35.64	35.98
1713	NYSE	TAC	Wed, May 28, 2008	35.73	35.96	35.50	35.77
1712	NYSE	TAC	Tue, May 27, 2008	36.24	36.28	35.77	35.81
1711	NYSE	TAC	Fri, May 23, 2008	36.37	36.67	35.61	35.80
1710	NYSE	TAC	Thu, May 22, 2008	35.85	36.61	35.85	36.48
1709	NYSE	TAC	Wed, May 21, 2008	35.36	36.31	35.35	36.00
1708	NYSE	TAC	Tue, May 20, 2008	35.30	35.53	34.98	35.34
1707	NYSE	TAC	Mon, May 19, 2008	35.33	35.51	35.20	35.20
1706	NYSE	TAC	Fri, May 16, 2008	35.73	35.89	34.93	35.21
1705	NYSE	TAC	Thu, May 15, 2008	35.45	35.72	35.40	35.67
1704	NYSE	TAC	Wed, May 14, 2008	35.45	35.53	35.22	35.40
1703	NYSE	TAC	Tue, May 13, 2008	35.08	35.47	35.05	35.39
1702	NYSE	TAC	Mon, May 12, 2008	35.00	35.28	34.93	35.26
1701	NYSE	TAC	Fri, May 9, 2008	34.48	35.04	34.48	35.02
1700	NYSE	TAC	Thu, May 8, 2008	34.47	34.65	34.31	34.53
1699	NYSE	TAC	Wed, May 7, 2008	33.98	34.65	33.97	34.63
1698	NYSE	TAC	Tue, May 6, 2008	33.04	34.35	33.04	34.17
1697	NYSE	TAC	Mon, May 5, 2008	33.56	33.56	32.80	33.11
1696	NYSE	TAC	Fri, May 2, 2008	33.38	33.60	33.36	33.49
1695	NYSE	TAC	Thu, May 1, 2008	33.44	33.60	33.08	33.49
1694	NYSE	TAC	Wed, Apr 30, 2008	33.54	33.86	33.39	33.79
1693	NYSE	TAC	Tue, Apr 29, 2008	33.40	33.48	32.88	33.10
1692	NYSE	TAC	Mon, Apr 28, 2008	33.29	33.57	33.05	33.43
1691	NYSE	TAC	Fri, Apr 25, 2008	33.17	33.48	32.79	32.93
1690	NYSE	TAC	Thu, Apr 24, 2008	33.34	33.40	32.97	33.31
1689	NYSE	TAC	Wed, Apr 23, 2008	32.66	33.38	32.66	33.31
1688	NYSE	TAC	Tue, Apr 22, 2008	33.02	33.55	32.96	33.02
1687	NYSE	TAC	Mon, Apr 21, 2008	33.35	34.10	33.31	33.48
1686	NYSE	TAC	Fri, Apr 18, 2008	33.26	33.41	32.66	32.93
1685	NYSE	TAC	Thu, Apr 17, 2008	32.59	32.82	32.34	32.66
1684	NYSE	TAC	Wed, Apr 16, 2008	31.78	33.03	31.72	32.81
1683	NYSE	TAC	Tue, Apr 15, 2008	31.61	31.97	31.30	31.34
1682	NYSE	TAC	Mon, Apr 14, 2008	31.71	31.83	31.18	31.53
1681	NYSE	TAC	Fri, Apr 11, 2008	32.06	32.17	31.40	31.68
1680	NYSE	TAC	Thu, Apr 10, 2008	30.75	33.26	30.75	32.43
1679	NYSE	TAC	Wed, Apr 9, 2008	30.64	30.66	30.33	30.63
1678	NYSE	TAC	Tue, Apr 8, 2008	30.78	31.10	30.50	30.99
1677	NYSE	TAC	Mon, Apr 7, 2008	31.32	31.58	30.87	30.93
1676	NYSE	TAC	Fri, Apr 4, 2008	31.45	31.63	31.17	31.20
1675	NYSE	TAC	Thu, Apr 3, 2008	31.38	31.74	31.06	31.62
1674	NYSE	TAC	Wed, Apr 2, 2008	31.45	31.73	31.20	31.42
1673	NYSE	TAC	Tue, Apr 1, 2008	31.20	31.22	30.68	31.07
1672	NYSE	TAC	Mon, Mar 31, 2008	31.03	31.28	30.73	31.07
1671	NYSE	TAC	Fri, Mar 28, 2008	30.69	31.29	30.68	31.06
1670	NYSE	TAC	Thu, Mar 27, 2008	30.41	30.64	29.95	30.49
1669	NYSE	TAC	Wed, Mar 26, 2008	30.61	30.61	29.98	30.19
1668	NYSE	TAC	Tue, Mar 25, 2008	29.62	30.59	29.61	30.36
1667	NYSE	TAC	Mon, Mar 24, 2008	29.55	29.99	29.37	29.84
1666	NYSE	TAC	Thu, Mar 20, 2008	30.44	30.44	29.32	29.61
1665	NYSE	TAC	Wed, Mar 19, 2008	32.00	32.03	30.32	30.55
1664	NYSE	TAC	Tue, Mar 18, 2008	32.57	32.57	31.43	32.16
1663	NYSE	TAC	Mon, Mar 17, 2008	33.32	33.47	32.62	32.89
1662	NYSE	TAC	Fri, Mar 14, 2008	34.47	34.49	33.86	34.27
1661	NYSE	TAC	Thu, Mar 13, 2008	34.50	34.84	34.13	34.79
1660	NYSE	TAC	Wed, Mar 12, 2008	34.60	34.63	34.30	34.31
1659	NYSE	TAC	Tue, Mar 11, 2008	34.50	34.83	34.35	34.52
1658	NYSE	TAC	Mon, Mar 10, 2008	34.79	35.04	33.99	34.25
1657	NYSE	TAC	Fri, Mar 7, 2008	35.37	35.37	34.50	34.90
1656	NYSE	TAC	Thu, Mar 6, 2008	35.64	36.05	35.09	35.27
1655	NYSE	TAC	Wed, Mar 5, 2008	35.63	36.09	35.46	35.59
1654	NYSE	TAC	Tue, Mar 4, 2008	35.31	35.53	34.77	35.48
1653	NYSE	TAC	Mon, Mar 3, 2008	35.56	35.94	35.13	35.31
1652	NYSE	TAC	Fri, Feb 29, 2008	35.62	35.78	35.41	35.60
1651	NYSE	TAC	Thu, Feb 28, 2008	35.71	35.96	35.37	35.86
1650	NYSE	TAC	Wed, Feb 27, 2008	36.19	36.24	35.59	35.80
1649	NYSE	TAC	Tue, Feb 26, 2008	35.85	36.36	35.85	36.07
1648	NYSE	TAC	Mon, Feb 25, 2008	35.00	35.65	34.80	35.56
1647	NYSE	TAC	Fri, Feb 22, 2008	34.27	34.68	33.53	34.68
1646	NYSE	TAC	Thu, Feb 21, 2008	35.14	35.14	33.98	34.15
1645	NYSE	TAC	Wed, Feb 20, 2008	34.22	35.16	34.22	35.05
1644	NYSE	TAC	Tue, Feb 19, 2008	34.21	34.60	34.05	34.15
1643	NYSE	TAC	Fri, Feb 15, 2008	34.25	34.39	33.67	34.27
1642	NYSE	TAC	Thu, Feb 14, 2008	34.08	34.41	34.01	34.12
1641	NYSE	TAC	Wed, Feb 13, 2008	32.15	34.27	32.15	34.08
1640	NYSE	TAC	Tue, Feb 12, 2008	33.48	33.90	33.43	33.47
1639	NYSE	TAC	Mon, Feb 11, 2008	32.41	33.38	32.32	33.11
1638	NYSE	TAC	Fri, Feb 8, 2008	32.28	32.80	32.28	32.57
1637	NYSE	TAC	Thu, Feb 7, 2008	31.97	32.45	31.85	31.96
1636	NYSE	TAC	Wed, Feb 6, 2008	32.31	32.44	31.93	32.19
1635	NYSE	TAC	Tue, Feb 5, 2008	32.37	32.51	31.83	32.17
1634	NYSE	TAC	Mon, Feb 4, 2008	32.94	33.12	32.47	32.66
1633	NYSE	TAC	Fri, Feb 1, 2008	32.40	33.05	32.14	32.83
1632	NYSE	TAC	Thu, Jan 31, 2008	31.34	32.34	31.13	31.83
1631	NYSE	TAC	Wed, Jan 30, 2008	31.21	31.96	31.21	31.65
1630	NYSE	TAC	Tue, Jan 29, 2008	30.92	31.43	30.88	31.19
1629	NYSE	TAC	Mon, Jan 28, 2008	30.75	30.82	30.33	30.71
1628	NYSE	TAC	Fri, Jan 25, 2008	30.87	30.90	30.41	30.66
1627	NYSE	TAC	Thu, Jan 24, 2008	30.37	30.82	30.30	30.64
1626	NYSE	TAC	Wed, Jan 23, 2008	29.86	30.16	29.11	30.02
1625	NYSE	TAC	Tue, Jan 22, 2008	29.67	30.45	29.47	29.98
1624	NYSE	TAC	Fri, Jan 18, 2008	31.27	31.52	30.20	30.48
1623	NYSE	TAC	Thu, Jan 17, 2008	31.77	31.96	30.91	30.97
1622	NYSE	TAC	Wed, Jan 16, 2008	31.94	32.24	31.75	32.00
1621	NYSE	TAC	Tue, Jan 15, 2008	33.13	33.16	32.00	32.18
1620	NYSE	TAC	Mon, Jan 14, 2008	32.59	33.36	32.59	33.16
1619	NYSE	TAC	Fri, Jan 11, 2008	32.76	32.79	32.15	32.27
1618	NYSE	TAC	Thu, Jan 10, 2008	32.42	33.40	32.42	33.17
1617	NYSE	TAC	Wed, Jan 9, 2008	33.09	33.19	32.31	32.85
1616	NYSE	TAC	Tue, Jan 8, 2008	33.03	33.80	33.03	33.18
1615	NYSE	TAC	Mon, Jan 7, 2008	33.54	33.74	33.15	33.29
1614	NYSE	TAC	Fri, Jan 4, 2008	33.85	33.99	33.51	33.64
1613	NYSE	TAC	Thu, Jan 3, 2008	33.64	34.03	33.43	33.99
1612	NYSE	TAC	Wed, Jan 2, 2008	33.60	33.98	33.33	33.74
1611	NYSE	TAC	Mon, Dec 31, 2007	33.97	33.98	33.46	33.48
1610	NYSE	TAC	Fri, Dec 28, 2007	33.97	34.31	33.97	34.13
1609	NYSE	TAC	Thu, Dec 27, 2007	33.09	33.91	32.89	33.68
1608	NYSE	TAC	Wed, Dec 26, 2007	33.24	33.75	33.13	33.30
1607	NYSE	TAC	Mon, Dec 24, 2007	32.79	33.21	32.64	33.21
1606	NYSE	TAC	Fri, Dec 21, 2007	33.06	33.15	32.72	32.84
1605	NYSE	TAC	Thu, Dec 20, 2007	33.15	33.27	32.77	32.97
1604	NYSE	TAC	Wed, Dec 19, 2007	33.03	33.31	32.86	33.11
1603	NYSE	TAC	Tue, Dec 18, 2007	33.13	33.29	32.50	32.91
1602	NYSE	TAC	Mon, Dec 17, 2007	33.19	34.26	32.85	33.07
1601	NYSE	TAC	Fri, Dec 14, 2007	32.73	33.20	32.66	32.97
1600	NYSE	TAC	Thu, Dec 13, 2007	32.83	32.93	32.36	32.79
1599	NYSE	TAC	Wed, Dec 12, 2007	33.28	33.55	32.69	33.13
1598	NYSE	TAC	Tue, Dec 11, 2007	33.48	33.48	32.69	33.12
1597	NYSE	TAC	Mon, Dec 10, 2007	33.35	33.83	33.21	33.64
1596	NYSE	TAC	Fri, Dec 7, 2007	32.53	33.35	32.39	33.34
1595	NYSE	TAC	Thu, Dec 6, 2007	32.00	32.38	31.94	32.38
1594	NYSE	TAC	Wed, Dec 5, 2007	31.71	31.94	31.59	31.90
1593	NYSE	TAC	Tue, Dec 4, 2007	30.98	31.42	30.82	31.30
1592	NYSE	TAC	Mon, Dec 3, 2007	31.50	31.92	31.23	31.76
1591	NYSE	TAC	Fri, Nov 30, 2007	31.65	31.75	31.43	31.51
1590	NYSE	TAC	Thu, Nov 29, 2007	32.06	32.06	31.30	31.65
1589	NYSE	TAC	Wed, Nov 28, 2007	32.46	32.88	32.46	32.60
1588	NYSE	TAC	Tue, Nov 27, 2007	32.72	32.96	32.45	32.59
1587	NYSE	TAC	Mon, Nov 26, 2007	33.07	33.36	32.97	33.01
1586	NYSE	TAC	Fri, Nov 23, 2007	32.89	33.14	32.89	33.00
1585	NYSE	TAC	Wed, Nov 21, 2007	32.89	32.95	32.49	32.71
1584	NYSE	TAC	Tue, Nov 20, 2007	32.79	33.14	32.79	33.08
1583	NYSE	TAC	Mon, Nov 19, 2007	33.73	33.76	32.84	32.96
1582	NYSE	TAC	Fri, Nov 16, 2007	33.79	34.18	33.58	33.91
1581	NYSE	TAC	Thu, Nov 15, 2007	34.17	34.35	33.45	33.66
1580	NYSE	TAC	Wed, Nov 14, 2007	35.06	35.07	34.36	34.50
1579	NYSE	TAC	Tue, Nov 13, 2007	35.25	35.25	34.62	35.08
1578	NYSE	TAC	Mon, Nov 12, 2007	35.26	35.35	34.76	34.79
1577	NYSE	TAC	Fri, Nov 9, 2007	35.86	36.14	35.52	35.72
1576	NYSE	TAC	Thu, Nov 8, 2007	35.90	36.27	35.73	36.08
1575	NYSE	TAC	Wed, Nov 7, 2007	36.26	36.96	36.00	36.00
1574	NYSE	TAC	Tue, Nov 6, 2007	36.41	37.06	36.41	36.75
1573	NYSE	TAC	Mon, Nov 5, 2007	35.82	36.24	35.63	36.23
1572	NYSE	TAC	Fri, Nov 2, 2007	36.30	36.40	35.71	36.09
1571	NYSE	TAC	Thu, Nov 1, 2007	35.50	36.29	35.18	35.71
1570	NYSE	TAC	Wed, Oct 31, 2007	35.10	35.92	35.01	35.92
1569	NYSE	TAC	Tue, Oct 30, 2007	34.71	35.30	34.66	34.74
1568	NYSE	TAC	Mon, Oct 29, 2007	33.55	34.88	33.49	34.74
1567	NYSE	TAC	Fri, Oct 26, 2007	32.69	33.51	32.65	33.48
1566	NYSE	TAC	Thu, Oct 25, 2007	32.45	32.86	32.44	32.81
1565	NYSE	TAC	Wed, Oct 24, 2007	31.95	32.46	31.95	32.26
1564	NYSE	TAC	Tue, Oct 23, 2007	31.51	32.32	31.47	32.32
1563	NYSE	TAC	Mon, Oct 22, 2007	31.30	31.33	30.67	31.14
1562	NYSE	TAC	Fri, Oct 19, 2007	32.12	32.59	31.97	32.02
1561	NYSE	TAC	Thu, Oct 18, 2007	32.39	32.55	32.10	32.41
1560	NYSE	TAC	Wed, Oct 17, 2007	31.96	32.30	31.96	32.28
1559	NYSE	TAC	Tue, Oct 16, 2007	30.91	31.56	30.88	31.49
1558	NYSE	TAC	Mon, Oct 15, 2007	31.28	31.28	30.67	30.85
1557	NYSE	TAC	Fri, Oct 12, 2007	30.89	31.24	30.69	31.17
1556	NYSE	TAC	Thu, Oct 11, 2007	31.04	31.11	30.79	30.86
1555	NYSE	TAC	Wed, Oct 10, 2007	30.98	31.24	30.59	30.84
1554	NYSE	TAC	Tue, Oct 9, 2007	30.96	31.14	30.82	30.98
1553	NYSE	TAC	Mon, Oct 8, 2007	30.96	30.97	30.78	30.94
1552	NYSE	TAC	Fri, Oct 5, 2007	31.13	31.26	30.97	31.13
1551	NYSE	TAC	Thu, Oct 4, 2007	31.17	31.17	30.56	30.66
1550	NYSE	TAC	Wed, Oct 3, 2007	31.28	31.34	30.98	31.07
1549	NYSE	TAC	Tue, Oct 2, 2007	31.49	31.50	31.06	31.28
1548	NYSE	TAC	Mon, Oct 1, 2007	31.52	31.67	31.17	31.42
1547	NYSE	TAC	Fri, Sep 28, 2007	31.31	31.62	31.31	31.54
1546	NYSE	TAC	Thu, Sep 27, 2007	31.45	31.45	30.77	31.16
1545	NYSE	TAC	Wed, Sep 26, 2007	30.90	31.26	30.85	31.23
1544	NYSE	TAC	Tue, Sep 25, 2007	30.65	31.07	30.65	30.91
1543	NYSE	TAC	Mon, Sep 24, 2007	30.38	31.10	30.34	30.75
1542	NYSE	TAC	Fri, Sep 21, 2007	30.19	30.49	29.99	30.42
1541	NYSE	TAC	Thu, Sep 20, 2007	29.74	30.04	29.74	29.96
1540	NYSE	TAC	Wed, Sep 19, 2007	29.40	29.72	29.15	29.55
1539	NYSE	TAC	Tue, Sep 18, 2007	29.27	29.58	29.01	29.50
1538	NYSE	TAC	Mon, Sep 17, 2007	29.00	29.59	29.00	29.18
1537	NYSE	TAC	Fri, Sep 14, 2007	28.97	29.12	28.80	29.12
1536	NYSE	TAC	Thu, Sep 13, 2007	28.68	29.05	28.68	29.02
1535	NYSE	TAC	Wed, Sep 12, 2007	28.55	28.70	28.20	28.50
1534	NYSE	TAC	Tue, Sep 11, 2007	28.29	28.82	28.08	28.55
1533	NYSE	TAC	Mon, Sep 10, 2007	27.88	28.44	27.88	28.15
1532	NYSE	TAC	Fri, Sep 7, 2007	28.00	28.08	27.66	27.99
1531	NYSE	TAC	Thu, Sep 6, 2007	28.29	28.29	28.02	28.27
1530	NYSE	TAC	Wed, Sep 5, 2007	28.24	28.71	28.23	28.29
1529	NYSE	TAC	Tue, Sep 4, 2007	28.35	28.59	28.27	28.59
1528	NYSE	TAC	Fri, Aug 31, 2007	28.39	28.49	28.25	28.30
1527	NYSE	TAC	Thu, Aug 30, 2007	27.67	28.32	27.67	28.14
1526	NYSE	TAC	Wed, Aug 29, 2007	27.63	28.02	27.42	28.00
1525	NYSE	TAC	Tue, Aug 28, 2007	28.09	28.17	27.66	27.73
1524	NYSE	TAC	Mon, Aug 27, 2007	27.79	28.57	27.79	28.45
1523	NYSE	TAC	Fri, Aug 24, 2007	27.68	27.83	27.54	27.65
1522	NYSE	TAC	Thu, Aug 23, 2007	27.43	27.62	27.31	27.59
1521	NYSE	TAC	Wed, Aug 22, 2007	27.00	27.53	27.00	27.11
1520	NYSE	TAC	Tue, Aug 21, 2007	27.02	27.06	26.67	26.70
1519	NYSE	TAC	Mon, Aug 20, 2007	26.81	27.17	26.72	27.12
1518	NYSE	TAC	Fri, Aug 17, 2007	26.84	27.06	26.20	26.79
1517	NYSE	TAC	Thu, Aug 16, 2007	26.91	26.91	25.13	26.13
1516	NYSE	TAC	Wed, Aug 15, 2007	26.97	27.38	26.85	26.90
1515	NYSE	TAC	Tue, Aug 14, 2007	27.75	27.91	26.90	27.26
1514	NYSE	TAC	Mon, Aug 13, 2007	28.48	28.48	27.60	27.75
1513	NYSE	TAC	Fri, Aug 10, 2007	28.15	28.42	28.00	28.17
1512	NYSE	TAC	Thu, Aug 9, 2007	28.16	28.67	28.13	28.36
1511	NYSE	TAC	Wed, Aug 8, 2007	28.22	28.50	28.22	28.48
1510	NYSE	TAC	Tue, Aug 7, 2007	28.03	28.27	27.92	28.08
1509	NYSE	TAC	Mon, Aug 6, 2007	27.80	28.13	27.80	28.02
1508	NYSE	TAC	Fri, Aug 3, 2007	28.24	28.33	27.67	27.67
1507	NYSE	TAC	Thu, Aug 2, 2007	28.26	28.38	28.02	28.24
1506	NYSE	TAC	Wed, Aug 1, 2007	28.26	28.26	27.78	28.21
1505	NYSE	TAC	Tue, Jul 31, 2007	28.36	28.86	28.36	28.63
1504	NYSE	TAC	Mon, Jul 30, 2007	28.92	28.93	28.31	28.34
1503	NYSE	TAC	Fri, Jul 27, 2007	28.32	29.25	28.16	28.81
1502	NYSE	TAC	Thu, Jul 26, 2007	28.52	28.60	27.96	28.45
1501	NYSE	TAC	Wed, Jul 25, 2007	29.50	29.76	28.66	28.94
1500	NYSE	TAC	Tue, Jul 24, 2007	30.08	30.12	29.50	29.50
1499	NYSE	TAC	Mon, Jul 23, 2007	30.35	30.47	29.87	30.20
1498	NYSE	TAC	Fri, Jul 20, 2007	30.37	30.93	30.33	30.41
1497	NYSE	TAC	Thu, Jul 19, 2007	30.15	30.48	30.15	30.36
1496	NYSE	TAC	Wed, Jul 18, 2007	28.99	30.53	28.83	30.50
1495	NYSE	TAC	Tue, Jul 17, 2007	28.24	29.22	28.15	29.04
1494	NYSE	TAC	Mon, Jul 16, 2007	27.72	28.21	27.63	28.15
1493	NYSE	TAC	Fri, Jul 13, 2007	28.05	28.06	27.60	27.86
1492	NYSE	TAC	Thu, Jul 12, 2007	27.38	28.18	27.38	28.18
1491	NYSE	TAC	Wed, Jul 11, 2007	27.45	27.54	27.10	27.23
1490	NYSE	TAC	Tue, Jul 10, 2007	27.95	28.08	27.70	27.88
1489	NYSE	TAC	Mon, Jul 9, 2007	27.50	28.40	27.45	28.36
1488	NYSE	TAC	Fri, Jul 6, 2007	27.04	28.32	27.01	27.44
1487	NYSE	TAC	Thu, Jul 5, 2007	26.00	26.71	26.00	26.67
1486	NYSE	TAC	Tue, Jul 3, 2007	25.44	25.73	25.38	25.68
1485	NYSE	TAC	Mon, Jul 2, 2007	25.00	25.14	24.91	25.12
1484	NYSE	TAC	Fri, Jun 29, 2007	25.11	25.15	24.93	24.93
1483	NYSE	TAC	Thu, Jun 28, 2007	24.94	25.32	24.94	25.05
1482	NYSE	TAC	Wed, Jun 27, 2007	24.62	24.73	24.35	24.70
1481	NYSE	TAC	Tue, Jun 26, 2007	24.79	24.79	24.43	24.62
1480	NYSE	TAC	Mon, Jun 25, 2007	25.06	25.12	24.70	24.75
1479	NYSE	TAC	Fri, Jun 22, 2007	24.95	25.06	24.86	24.98
1478	NYSE	TAC	Thu, Jun 21, 2007	25.26	25.26	24.88	25.00
1477	NYSE	TAC	Wed, Jun 20, 2007	25.45	25.53	25.20	25.34
1476	NYSE	TAC	Tue, Jun 19, 2007	25.70	25.71	25.49	25.67
1475	NYSE	TAC	Mon, Jun 18, 2007	25.70	25.70	25.56	25.69
1474	NYSE	TAC	Fri, Jun 15, 2007	25.61	25.75	25.48	25.75
1473	NYSE	TAC	Thu, Jun 14, 2007	25.38	25.51	25.20	25.35
1472	NYSE	TAC	Wed, Jun 13, 2007	25.13	25.60	24.97	25.48
1471	NYSE	TAC	Tue, Jun 12, 2007	25.18	25.37	25.00	25.11
1470	NYSE	TAC	Mon, Jun 11, 2007	25.42	25.55	25.31	25.41
1469	NYSE	TAC	Fri, Jun 8, 2007	25.45	25.59	25.21	25.51
1468	NYSE	TAC	Thu, Jun 7, 2007	26.00	26.18	25.45	25.45
1467	NYSE	TAC	Wed, Jun 6, 2007	26.32	26.33	26.11	26.19
1466	NYSE	TAC	Tue, Jun 5, 2007	26.63	26.63	26.19	26.27
1465	NYSE	TAC	Mon, Jun 4, 2007	26.65	26.81	26.41	26.70
1464	NYSE	TAC	Fri, Jun 1, 2007	26.67	26.83	26.52	26.79
1463	NYSE	TAC	Thu, May 31, 2007	26.25	26.62	26.25	26.46
1462	NYSE	TAC	Wed, May 30, 2007	25.97	26.22	25.82	26.17
1461	NYSE	TAC	Tue, May 29, 2007	26.16	26.32	26.11	26.31
1460	NYSE	TAC	Fri, May 25, 2007	25.87	26.55	25.79	25.98
1459	NYSE	TAC	Thu, May 24, 2007	26.23	26.30	25.47	25.71
1458	NYSE	TAC	Wed, May 23, 2007	26.05	26.42	26.05	26.32
1457	NYSE	TAC	Tue, May 22, 2007	25.45	26.23	25.45	26.00
1456	NYSE	TAC	Mon, May 21, 2007	25.27	25.45	25.27	25.42
1455	NYSE	TAC	Fri, May 18, 2007	25.42	25.46	25.01	25.42
1454	NYSE	TAC	Thu, May 17, 2007	25.09	25.50	25.09	25.42
1453	NYSE	TAC	Wed, May 16, 2007	25.01	25.19	24.88	25.15
1452	NYSE	TAC	Tue, May 15, 2007	24.74	25.00	24.74	25.00
1451	NYSE	TAC	Mon, May 14, 2007	24.53	24.77	24.50	24.71
1450	NYSE	TAC	Fri, May 11, 2007	24.10	24.55	24.06	24.50
1449	NYSE	TAC	Thu, May 10, 2007	24.14	24.31	24.04	24.23
1448	NYSE	TAC	Wed, May 9, 2007	24.19	24.20	23.95	24.20
1447	NYSE	TAC	Tue, May 8, 2007	24.12	24.28	24.04	24.19
1446	NYSE	TAC	Mon, May 7, 2007	24.09	24.21	24.05	24.21
1445	NYSE	TAC	Fri, May 4, 2007	24.10	24.10	23.87	23.92
1444	NYSE	TAC	Thu, May 3, 2007	23.91	24.21	23.86	24.05
1443	NYSE	TAC	Wed, May 2, 2007	23.70	23.97	23.67	23.90
1442	NYSE	TAC	Tue, May 1, 2007	23.60	23.86	23.48	23.69
1441	NYSE	TAC	Mon, Apr 30, 2007	23.41	23.78	23.41	23.60
1440	NYSE	TAC	Fri, Apr 27, 2007	23.26	23.54	23.24	23.48
1439	NYSE	TAC	Thu, Apr 26, 2007	23.93	23.93	23.32	23.42
1438	NYSE	TAC	Wed, Apr 25, 2007	24.91	24.91	24.07	24.14
1437	NYSE	TAC	Tue, Apr 24, 2007	24.12	25.13	24.01	24.95
1436	NYSE	TAC	Mon, Apr 23, 2007	23.81	24.70	23.65	24.30
1435	NYSE	TAC	Fri, Apr 20, 2007	22.63	24.28	22.63	24.06
1434	NYSE	TAC	Thu, Apr 19, 2007	22.25	22.44	22.17	22.34
1433	NYSE	TAC	Wed, Apr 18, 2007	22.25	22.31	22.07	22.29
1432	NYSE	TAC	Tue, Apr 17, 2007	22.29	22.34	22.18	22.26
1431	NYSE	TAC	Mon, Apr 16, 2007	22.55	22.55	22.22	22.29
1430	NYSE	TAC	Fri, Apr 13, 2007	22.46	22.49	22.25	22.39
1429	NYSE	TAC	Thu, Apr 12, 2007	22.47	22.59	22.28	22.56
1428	NYSE	TAC	Wed, Apr 11, 2007	22.21	22.58	22.21	22.53
1427	NYSE	TAC	Tue, Apr 10, 2007	22.18	22.28	22.04	22.17
1426	NYSE	TAC	Mon, Apr 9, 2007	22.32	22.32	22.05	22.10
1425	NYSE	TAC	Thu, Apr 5, 2007	21.80	22.38	21.80	22.26
1424	NYSE	TAC	Wed, Apr 4, 2007	21.75	21.84	21.64	21.75
1423	NYSE	TAC	Tue, Apr 3, 2007	21.69	21.93	21.55	21.75
1422	NYSE	TAC	Mon, Apr 2, 2007	21.53	21.83	21.47	21.74
1421	NYSE	TAC	Fri, Mar 30, 2007	21.57	21.68	21.45	21.57
1420	NYSE	TAC	Thu, Mar 29, 2007	21.57	21.61	21.41	21.58
1419	NYSE	TAC	Wed, Mar 28, 2007	21.56	21.81	21.56	21.58
1418	NYSE	TAC	Tue, Mar 27, 2007	21.67	21.91	21.67	21.71
1417	NYSE	TAC	Mon, Mar 26, 2007	21.50	21.70	21.34	21.61
1416	NYSE	TAC	Fri, Mar 23, 2007	21.39	21.57	21.39	21.55
1415	NYSE	TAC	Thu, Mar 22, 2007	21.45	21.53	21.25	21.45
1414	NYSE	TAC	Wed, Mar 21, 2007	21.00	21.51	21.00	21.48
1413	NYSE	TAC	Tue, Mar 20, 2007	20.93	21.13	20.85	21.02
1412	NYSE	TAC	Mon, Mar 19, 2007	20.60	21.00	20.54	20.88
1411	NYSE	TAC	Fri, Mar 16, 2007	20.57	20.72	20.53	20.59
1410	NYSE	TAC	Thu, Mar 15, 2007	20.45	20.48	20.18	20.46
1409	NYSE	TAC	Wed, Mar 14, 2007	20.72	20.76	20.39	20.46
1408	NYSE	TAC	Tue, Mar 13, 2007	20.90	21.00	20.77	20.78
1407	NYSE	TAC	Mon, Mar 12, 2007	21.06	21.21	20.86	20.98
1406	NYSE	TAC	Fri, Mar 9, 2007	20.90	21.20	20.87	21.13
1405	NYSE	TAC	Thu, Mar 8, 2007	20.95	20.95	20.65	20.87
1404	NYSE	TAC	Wed, Mar 7, 2007	20.25	20.95	20.25	20.88
1403	NYSE	TAC	Tue, Mar 6, 2007	20.23	20.38	20.11	20.25
1402	NYSE	TAC	Mon, Mar 5, 2007	20.00	20.35	20.00	20.10
1401	NYSE	TAC	Fri, Mar 2, 2007	20.34	20.49	20.25	20.41
1400	NYSE	TAC	Thu, Mar 1, 2007	20.44	20.70	20.22	20.45
1399	NYSE	TAC	Wed, Feb 28, 2007	20.93	20.95	20.56	20.63
1398	NYSE	TAC	Tue, Feb 27, 2007	21.53	21.53	20.76	20.79
1397	NYSE	TAC	Mon, Feb 26, 2007	21.67	22.17	21.63	21.97
1396	NYSE	TAC	Fri, Feb 23, 2007	20.99	21.59	20.99	21.57
1395	NYSE	TAC	Thu, Feb 22, 2007	21.16	21.16	20.83	20.85
1394	NYSE	TAC	Wed, Feb 21, 2007	21.04	21.19	21.00	21.19
1393	NYSE	TAC	Tue, Feb 20, 2007	21.13	21.13	20.70	20.95
1392	NYSE	TAC	Fri, Feb 16, 2007	21.47	21.47	21.26	21.33
1391	NYSE	TAC	Thu, Feb 15, 2007	21.48	21.60	21.29	21.47
1390	NYSE	TAC	Wed, Feb 14, 2007	20.90	21.48	20.90	21.48
1389	NYSE	TAC	Tue, Feb 13, 2007	20.63	20.86	20.63	20.86
1388	NYSE	TAC	Mon, Feb 12, 2007	20.67	20.79	20.60	20.75
1387	NYSE	TAC	Fri, Feb 9, 2007	20.71	20.83	20.51	20.74
1386	NYSE	TAC	Thu, Feb 8, 2007	20.79	20.79	20.41	20.58
1385	NYSE	TAC	Wed, Feb 7, 2007	20.82	20.86	20.67	20.80
1384	NYSE	TAC	Tue, Feb 6, 2007	20.94	21.06	20.81	20.81
1383	NYSE	TAC	Mon, Feb 5, 2007	20.84	21.03	20.84	20.92
1382	NYSE	TAC	Fri, Feb 2, 2007	20.86	20.95	20.65	20.84
1381	NYSE	TAC	Thu, Feb 1, 2007	20.94	21.29	20.77	20.93
1380	NYSE	TAC	Wed, Jan 31, 2007	21.16	21.32	20.69	21.01
1379	NYSE	TAC	Tue, Jan 30, 2007	21.93	21.97	21.30	21.41
1378	NYSE	TAC	Mon, Jan 29, 2007	22.21	22.21	21.99	22.03
1377	NYSE	TAC	Fri, Jan 26, 2007	22.05	22.59	22.05	22.30
1376	NYSE	TAC	Thu, Jan 25, 2007	22.25	22.35	22.11	22.24
1375	NYSE	TAC	Wed, Jan 24, 2007	22.05	22.45	22.00	22.34
1374	NYSE	TAC	Tue, Jan 23, 2007	21.90	22.24	21.90	22.13
1373	NYSE	TAC	Mon, Jan 22, 2007	21.88	22.25	21.71	21.90
1372	NYSE	TAC	Fri, Jan 19, 2007	22.21	22.48	22.21	22.25
1371	NYSE	TAC	Thu, Jan 18, 2007	22.56	22.79	22.24	22.29
1370	NYSE	TAC	Wed, Jan 17, 2007	22.67	22.91	22.61	22.61
1369	NYSE	TAC	Tue, Jan 16, 2007	22.99	23.05	22.57	22.73
1368	NYSE	TAC	Fri, Jan 12, 2007	22.89	23.18	22.89	23.17
1367	NYSE	TAC	Thu, Jan 11, 2007	22.37	22.82	22.37	22.79
1366	NYSE	TAC	Wed, Jan 10, 2007	22.54	22.60	22.42	22.49
1365	NYSE	TAC	Tue, Jan 9, 2007	22.75	22.78	22.46	22.64
1364	NYSE	TAC	Mon, Jan 8, 2007	22.90	22.90	22.74	22.87
1363	NYSE	TAC	Fri, Jan 5, 2007	22.99	23.05	22.82	22.92
1362	NYSE	TAC	Thu, Jan 4, 2007	23.10	23.16	22.91	22.99
1361	NYSE	TAC	Wed, Jan 3, 2007	22.84	23.25	22.84	23.06
1360	NYSE	TAC	Fri, Dec 29, 2006	22.85	22.95	22.75	22.77
1359	NYSE	TAC	Thu, Dec 28, 2006	22.68	23.05	22.63	22.95
1358	NYSE	TAC	Wed, Dec 27, 2006	22.70	22.81	22.63	22.74
1357	NYSE	TAC	Tue, Dec 26, 2006	22.75	22.75	22.67	22.68
1356	NYSE	TAC	Fri, Dec 22, 2006	22.90	22.94	22.76	22.80
1355	NYSE	TAC	Thu, Dec 21, 2006	23.01	23.01	22.85	23.00
1354	NYSE	TAC	Wed, Dec 20, 2006	22.78	23.06	22.78	23.02
1353	NYSE	TAC	Tue, Dec 19, 2006	22.60	22.88	22.57	22.75
1352	NYSE	TAC	Mon, Dec 18, 2006	22.49	22.79	22.49	22.67
1351	NYSE	TAC	Fri, Dec 15, 2006	22.47	22.67	22.40	22.51
1350	NYSE	TAC	Thu, Dec 14, 2006	22.55	22.76	22.40	22.41
1349	NYSE	TAC	Wed, Dec 13, 2006	22.50	22.69	22.50	22.63
1348	NYSE	TAC	Tue, Dec 12, 2006	22.43	22.60	22.42	22.57
1347	NYSE	TAC	Mon, Dec 11, 2006	22.20	22.72	22.20	22.63
1346	NYSE	TAC	Fri, Dec 8, 2006	22.31	22.40	22.01	22.30
1345	NYSE	TAC	Thu, Dec 7, 2006	22.50	22.63	22.31	22.33
1344	NYSE	TAC	Wed, Dec 6, 2006	22.27	22.69	22.27	22.51
1343	NYSE	TAC	Tue, Dec 5, 2006	22.79	22.83	22.30	22.39
1342	NYSE	TAC	Mon, Dec 4, 2006	22.68	22.83	22.62	22.69
1341	NYSE	TAC	Fri, Dec 1, 2006	22.56	22.76	22.29	22.74
1340	NYSE	TAC	Thu, Nov 30, 2006	21.84	22.57	21.84	22.57
1339	NYSE	TAC	Wed, Nov 29, 2006	22.00	22.14	21.82	22.01
1338	NYSE	TAC	Tue, Nov 28, 2006	21.23	22.55	21.23	22.51
1337	NYSE	TAC	Mon, Nov 27, 2006	21.72	21.77	21.55	21.65
1336	NYSE	TAC	Fri, Nov 24, 2006	21.63	21.81	21.63	21.72
1335	NYSE	TAC	Wed, Nov 22, 2006	21.04	21.40	21.04	21.37
1334	NYSE	TAC	Tue, Nov 21, 2006	20.53	21.18	20.49	20.94
1333	NYSE	TAC	Mon, Nov 20, 2006	20.50	20.60	20.42	20.53
1332	NYSE	TAC	Fri, Nov 17, 2006	20.60	20.60	20.40	20.50
1331	NYSE	TAC	Thu, Nov 16, 2006	20.63	20.69	20.48	20.61
1330	NYSE	TAC	Wed, Nov 15, 2006	20.70	20.70	20.42	20.64
1329	NYSE	TAC	Tue, Nov 14, 2006	20.90	21.00	20.55	20.77
1328	NYSE	TAC	Mon, Nov 13, 2006	20.88	20.97	20.86	20.96
1327	NYSE	TAC	Fri, Nov 10, 2006	20.98	21.14	20.88	21.01
1326	NYSE	TAC	Thu, Nov 9, 2006	21.02	21.04	20.92	20.97
1325	NYSE	TAC	Wed, Nov 8, 2006	20.84	21.06	20.80	21.02
1324	NYSE	TAC	Tue, Nov 7, 2006	20.82	21.00	20.82	20.84
1323	NYSE	TAC	Mon, Nov 6, 2006	20.42	20.74	20.42	20.69
1322	NYSE	TAC	Fri, Nov 3, 2006	20.51	20.54	20.41	20.53
1321	NYSE	TAC	Thu, Nov 2, 2006	20.38	20.58	20.11	20.45
1320	NYSE	TAC	Wed, Nov 1, 2006	20.90	20.90	20.13	20.32
1319	NYSE	TAC	Tue, Oct 31, 2006	21.07	21.35	20.96	21.15
1318	NYSE	TAC	Mon, Oct 30, 2006	20.95	21.09	20.90	21.05
1317	NYSE	TAC	Fri, Oct 27, 2006	21.09	21.18	20.98	20.98
1316	NYSE	TAC	Thu, Oct 26, 2006	21.10	21.22	20.83	21.05
1315	NYSE	TAC	Wed, Oct 25, 2006	21.42	21.42	21.04	21.10
1314	NYSE	TAC	Tue, Oct 24, 2006	21.24	21.46	21.14	21.46
1313	NYSE	TAC	Mon, Oct 23, 2006	21.22	21.28	20.99	21.27
1312	NYSE	TAC	Fri, Oct 20, 2006	20.93	21.31	20.77	21.28
1311	NYSE	TAC	Thu, Oct 19, 2006	20.57	20.82	20.39	20.75
1310	NYSE	TAC	Wed, Oct 18, 2006	20.22	20.73	20.22	20.58
1309	NYSE	TAC	Tue, Oct 17, 2006	20.15	20.16	20.02	20.14
1308	NYSE	TAC	Mon, Oct 16, 2006	20.29	20.29	20.03	20.21
1307	NYSE	TAC	Fri, Oct 13, 2006	20.13	20.28	20.13	20.19
1306	NYSE	TAC	Thu, Oct 12, 2006	20.23	20.29	20.10	20.21
1305	NYSE	TAC	Wed, Oct 11, 2006	20.32	20.32	20.18	20.20
1304	NYSE	TAC	Tue, Oct 10, 2006	20.50	20.50	20.10	20.31
1303	NYSE	TAC	Mon, Oct 9, 2006	20.45	20.65	20.45	20.59
1302	NYSE	TAC	Fri, Oct 6, 2006	20.60	20.60	20.34	20.49
1301	NYSE	TAC	Thu, Oct 5, 2006	20.76	20.78	20.42	20.50
1300	NYSE	TAC	Wed, Oct 4, 2006	20.81	20.81	20.49	20.56
1299	NYSE	TAC	Tue, Oct 3, 2006	21.21	21.21	20.64	20.80
1298	NYSE	TAC	Mon, Oct 2, 2006	21.10	21.25	20.92	21.25
1297	NYSE	TAC	Fri, Sep 29, 2006	21.34	21.34	21.06	21.07
1296	NYSE	TAC	Thu, Sep 28, 2006	21.18	21.56	21.18	21.35
1295	NYSE	TAC	Wed, Sep 27, 2006	21.38	21.38	20.92	21.06
1294	NYSE	TAC	Tue, Sep 26, 2006	21.90	21.97	21.31	21.35
1293	NYSE	TAC	Mon, Sep 25, 2006	22.25	22.32	21.69	21.80
1292	NYSE	TAC	Fri, Sep 22, 2006	22.32	22.34	22.08	22.26
1291	NYSE	TAC	Thu, Sep 21, 2006	22.06	22.31	22.04	22.24
1290	NYSE	TAC	Wed, Sep 20, 2006	22.05	22.62	21.85	22.03
1289	NYSE	TAC	Tue, Sep 19, 2006	22.31	22.31	21.75	21.84
1288	NYSE	TAC	Mon, Sep 18, 2006	21.93	22.39	21.93	22.34
1287	NYSE	TAC	Fri, Sep 15, 2006	21.99	22.30	21.90	22.07
1286	NYSE	TAC	Thu, Sep 14, 2006	21.71	22.14	21.63	22.00
1285	NYSE	TAC	Wed, Sep 13, 2006	21.40	21.72	21.40	21.72
1284	NYSE	TAC	Tue, Sep 12, 2006	21.59	21.62	21.42	21.51
1283	NYSE	TAC	Mon, Sep 11, 2006	21.15	21.58	21.15	21.43
1282	NYSE	TAC	Fri, Sep 8, 2006	21.21	21.29	21.05	21.18
1281	NYSE	TAC	Thu, Sep 7, 2006	21.47	21.47	21.22	21.24
1280	NYSE	TAC	Wed, Sep 6, 2006	21.46	21.50	21.22	21.49
1279	NYSE	TAC	Tue, Sep 5, 2006	21.84	21.84	21.31	21.44
1278	NYSE	TAC	Fri, Sep 1, 2006	21.90	22.11	21.90	21.97
1277	NYSE	TAC	Thu, Aug 31, 2006	21.88	22.15	21.82	21.96
1276	NYSE	TAC	Wed, Aug 30, 2006	21.92	21.95	21.76	21.85
1275	NYSE	TAC	Tue, Aug 29, 2006	22.17	22.18	22.04	22.15
1274	NYSE	TAC	Mon, Aug 28, 2006	22.05	22.20	21.98	22.08
1273	NYSE	TAC	Fri, Aug 25, 2006	22.06	22.12	21.92	21.98
1272	NYSE	TAC	Thu, Aug 24, 2006	22.00	22.18	21.95	22.10
1271	NYSE	TAC	Wed, Aug 23, 2006	21.63	22.12	21.63	21.93
1270	NYSE	TAC	Tue, Aug 22, 2006	21.59	21.85	21.59	21.67
1269	NYSE	TAC	Mon, Aug 21, 2006	21.96	22.05	21.62	21.78
1268	NYSE	TAC	Fri, Aug 18, 2006	22.07	22.13	21.65	22.11
1267	NYSE	TAC	Thu, Aug 17, 2006	21.70	22.19	21.70	22.19
1266	NYSE	TAC	Wed, Aug 16, 2006	21.82	22.12	21.82	22.05
1265	NYSE	TAC	Tue, Aug 15, 2006	21.49	21.87	21.47	21.83
1264	NYSE	TAC	Mon, Aug 14, 2006	21.49	21.50	21.28	21.45
1263	NYSE	TAC	Fri, Aug 11, 2006	21.48	21.56	21.42	21.49
1262	NYSE	TAC	Thu, Aug 10, 2006	21.76	21.76	21.36	21.41
1261	NYSE	TAC	Wed, Aug 9, 2006	21.60	21.79	21.48	21.76
1260	NYSE	TAC	Tue, Aug 8, 2006	21.20	21.60	21.20	21.47
1259	NYSE	TAC	Mon, Aug 7, 2006	21.25	21.45	21.19	21.45
1258	NYSE	TAC	Fri, Aug 4, 2006	21.35	21.41	21.07	21.24
1257	NYSE	TAC	Thu, Aug 3, 2006	21.45	21.55	21.32	21.35
1256	NYSE	TAC	Wed, Aug 2, 2006	20.95	21.64	20.95	21.55
1255	NYSE	TAC	Tue, Aug 1, 2006	20.50	20.87	20.50	20.86
1254	NYSE	TAC	Mon, Jul 31, 2006	20.96	21.08	20.65	20.66
1253	NYSE	TAC	Fri, Jul 28, 2006	20.62	21.06	20.62	21.06
1252	NYSE	TAC	Thu, Jul 27, 2006	20.73	21.03	20.61	20.70
1251	NYSE	TAC	Wed, Jul 26, 2006	20.28	20.63	20.28	20.63
1250	NYSE	TAC	Tue, Jul 25, 2006	20.48	20.48	20.20	20.25
1249	NYSE	TAC	Mon, Jul 24, 2006	20.56	20.56	20.19	20.41
1248	NYSE	TAC	Fri, Jul 21, 2006	20.56	20.61	20.41	20.54
1247	NYSE	TAC	Thu, Jul 20, 2006	20.28	20.50	20.13	20.46
1246	NYSE	TAC	Wed, Jul 19, 2006	19.67	20.24	19.67	20.24
1245	NYSE	TAC	Tue, Jul 18, 2006	20.04	20.07	19.57	19.65
1244	NYSE	TAC	Mon, Jul 17, 2006	20.33	20.44	19.98	20.02
1243	NYSE	TAC	Fri, Jul 14, 2006	20.42	20.44	20.25	20.33
1242	NYSE	TAC	Thu, Jul 13, 2006	20.38	20.53	20.26	20.34
1241	NYSE	TAC	Wed, Jul 12, 2006	20.92	20.92	20.33	20.35
1240	NYSE	TAC	Tue, Jul 11, 2006	20.98	21.20	20.93	20.95
1239	NYSE	TAC	Mon, Jul 10, 2006	21.31	21.31	20.92	21.04
1238	NYSE	TAC	Fri, Jul 7, 2006	21.27	21.58	21.04	21.51
1237	NYSE	TAC	Thu, Jul 6, 2006	20.74	21.32	20.74	21.27
1236	NYSE	TAC	Wed, Jul 5, 2006	20.96	21.13	20.73	20.74
1235	NYSE	TAC	Mon, Jul 3, 2006	20.75	20.75	20.66	20.67
1234	NYSE	TAC	Fri, Jun 30, 2006	20.81	21.00	20.62	20.70
1233	NYSE	TAC	Thu, Jun 29, 2006	20.39	20.88	20.39	20.88
1232	NYSE	TAC	Wed, Jun 28, 2006	20.40	20.44	20.11	20.29
1231	NYSE	TAC	Tue, Jun 27, 2006	20.42	20.53	20.31	20.37
1230	NYSE	TAC	Mon, Jun 26, 2006	20.55	20.55	20.30	20.44
1229	NYSE	TAC	Fri, Jun 23, 2006	20.52	20.57	20.26	20.50
1228	NYSE	TAC	Thu, Jun 22, 2006	20.78	20.84	20.56	20.56
1227	NYSE	TAC	Wed, Jun 21, 2006	20.63	21.02	20.63	20.98
1226	NYSE	TAC	Tue, Jun 20, 2006	20.83	20.83	20.40	20.40
1225	NYSE	TAC	Mon, Jun 19, 2006	20.90	20.90	20.62	20.73
1224	NYSE	TAC	Fri, Jun 16, 2006	21.43	21.44	20.84	20.92
1223	NYSE	TAC	Thu, Jun 15, 2006	21.50	21.56	21.40	21.53
1222	NYSE	TAC	Wed, Jun 14, 2006	21.50	21.69	21.27	21.55
1221	NYSE	TAC	Tue, Jun 13, 2006	21.25	22.03	21.15	21.57
1220	NYSE	TAC	Mon, Jun 12, 2006	21.68	22.07	21.25	21.53
1219	NYSE	TAC	Fri, Jun 9, 2006	21.30	21.88	21.30	21.68
1218	NYSE	TAC	Thu, Jun 8, 2006	21.12	21.20	20.64	21.03
1217	NYSE	TAC	Wed, Jun 7, 2006	20.94	21.39	20.86	21.22
1216	NYSE	TAC	Tue, Jun 6, 2006	20.97	21.15	20.81	21.15
1215	NYSE	TAC	Mon, Jun 5, 2006	21.27	21.45	21.19	21.22
1214	NYSE	TAC	Fri, Jun 2, 2006	21.25	21.61	21.20	21.20
1213	NYSE	TAC	Thu, Jun 1, 2006	21.07	21.74	21.07	21.27
1212	NYSE	TAC	Wed, May 31, 2006	21.73	21.80	20.98	21.13
1211	NYSE	TAC	Tue, May 30, 2006	21.75	22.00	21.47	21.48
1210	NYSE	TAC	Fri, May 26, 2006	21.95	21.95	21.68	21.93
1209	NYSE	TAC	Thu, May 25, 2006	21.37	21.88	21.28	21.88
1208	NYSE	TAC	Wed, May 24, 2006	21.90	21.90	20.89	21.00
1207	NYSE	TAC	Tue, May 23, 2006	21.90	22.05	21.83	21.97
1206	NYSE	TAC	Mon, May 22, 2006	21.90	21.95	21.75	21.95
1205	NYSE	TAC	Fri, May 19, 2006	21.94	22.32	21.81	22.12
1204	NYSE	TAC	Thu, May 18, 2006	21.98	22.04	21.83	21.94
1203	NYSE	TAC	Wed, May 17, 2006	22.05	22.27	21.87	21.96
1202	NYSE	TAC	Tue, May 16, 2006	22.37	22.42	21.99	22.11
1201	NYSE	TAC	Mon, May 15, 2006	21.45	22.32	21.36	22.24
1200	NYSE	TAC	Fri, May 12, 2006	21.31	21.51	21.27	21.44
1199	NYSE	TAC	Thu, May 11, 2006	21.62	21.62	21.33	21.36
1198	NYSE	TAC	Wed, May 10, 2006	21.37	21.73	21.37	21.66
1197	NYSE	TAC	Tue, May 9, 2006	21.33	21.65	21.33	21.43
1196	NYSE	TAC	Mon, May 8, 2006	21.08	21.30	21.00	21.27
1195	NYSE	TAC	Fri, May 5, 2006	21.15	21.18	21.04	21.13
1194	NYSE	TAC	Thu, May 4, 2006	21.16	21.21	21.08	21.19
1193	NYSE	TAC	Wed, May 3, 2006	21.04	21.30	20.93	21.20
1192	NYSE	TAC	Tue, May 2, 2006	21.20	21.20	20.92	21.04
1191	NYSE	TAC	Mon, May 1, 2006	20.83	21.29	20.83	21.24
1190	NYSE	TAC	Fri, Apr 28, 2006	20.80	20.98	20.72	20.89
1189	NYSE	TAC	Thu, Apr 27, 2006	20.61	20.99	20.55	20.82
1188	NYSE	TAC	Wed, Apr 26, 2006	20.51	20.88	20.51	20.68
1187	NYSE	TAC	Tue, Apr 25, 2006	20.73	20.74	20.45	20.45
1186	NYSE	TAC	Mon, Apr 24, 2006	20.00	20.79	19.99	20.76
1185	NYSE	TAC	Fri, Apr 21, 2006	19.86	20.14	19.86	20.02
1184	NYSE	TAC	Thu, Apr 20, 2006	19.40	19.59	19.39	19.56
1183	NYSE	TAC	Wed, Apr 19, 2006	19.53	19.63	19.40	19.43
1182	NYSE	TAC	Tue, Apr 18, 2006	19.64	19.69	19.38	19.63
1181	NYSE	TAC	Mon, Apr 17, 2006	19.84	19.84	19.61	19.65
1180	NYSE	TAC	Thu, Apr 13, 2006	19.60	19.81	19.55	19.81
1179	NYSE	TAC	Wed, Apr 12, 2006	20.00	20.05	19.69	19.69
1178	NYSE	TAC	Tue, Apr 11, 2006	20.20	20.20	20.03	20.09
1177	NYSE	TAC	Mon, Apr 10, 2006	19.95	20.12	19.95	20.10
1176	NYSE	TAC	Fri, Apr 7, 2006	20.05	20.15	19.76	19.83
1175	NYSE	TAC	Thu, Apr 6, 2006	19.96	19.97	19.68	19.91
1174	NYSE	TAC	Wed, Apr 5, 2006	19.59	19.84	19.33	19.76
1173	NYSE	TAC	Tue, Apr 4, 2006	19.65	19.65	19.39	19.53
1172	NYSE	TAC	Mon, Apr 3, 2006	18.97	19.63	18.97	19.60
1171	NYSE	TAC	Fri, Mar 31, 2006	19.27	19.30	18.95	19.13
1170	NYSE	TAC	Thu, Mar 30, 2006	19.46	19.80	19.35	19.42
1169	NYSE	TAC	Wed, Mar 29, 2006	18.95	19.38	18.93	19.23
1168	NYSE	TAC	Tue, Mar 28, 2006	19.42	19.44	18.72	18.80
1167	NYSE	TAC	Mon, Mar 27, 2006	20.09	20.09	19.29	19.41
1166	NYSE	TAC	Fri, Mar 24, 2006	19.91	20.12	19.91	20.10
1165	NYSE	TAC	Thu, Mar 23, 2006	19.85	20.05	19.78	20.01
1164	NYSE	TAC	Wed, Mar 22, 2006	20.00	20.18	19.82	19.93
1163	NYSE	TAC	Tue, Mar 21, 2006	20.51	20.51	20.14	20.17
1162	NYSE	TAC	Mon, Mar 20, 2006	20.48	20.65	20.33	20.51
1161	NYSE	TAC	Fri, Mar 17, 2006	20.50	20.90	20.44	20.66
1160	NYSE	TAC	Thu, Mar 16, 2006	20.41	20.70	20.41	20.58
1159	NYSE	TAC	Wed, Mar 15, 2006	20.27	20.41	20.27	20.39
1158	NYSE	TAC	Tue, Mar 14, 2006	20.17	20.29	20.10	20.23
1157	NYSE	TAC	Mon, Mar 13, 2006	20.02	20.15	20.02	20.09
1156	NYSE	TAC	Fri, Mar 10, 2006	20.07	20.27	20.00	20.27
1155	NYSE	TAC	Thu, Mar 9, 2006	20.41	20.45	20.15	20.15
1154	NYSE	TAC	Wed, Mar 8, 2006	20.75	20.75	20.14	20.33
1153	NYSE	TAC	Tue, Mar 7, 2006	20.40	20.76	20.40	20.70
1152	NYSE	TAC	Mon, Mar 6, 2006	20.76	20.76	20.55	20.62
1151	NYSE	TAC	Fri, Mar 3, 2006	20.58	20.81	20.56	20.81
1150	NYSE	TAC	Thu, Mar 2, 2006	20.85	21.06	20.58	20.71
1149	NYSE	TAC	Wed, Mar 1, 2006	21.00	21.09	20.84	20.95
1148	NYSE	TAC	Tue, Feb 28, 2006	21.22	21.28	20.88	21.24
1147	NYSE	TAC	Mon, Feb 27, 2006	20.95	21.53	20.95	21.20
1146	NYSE	TAC	Fri, Feb 24, 2006	21.00	21.15	20.98	21.12
1145	NYSE	TAC	Thu, Feb 23, 2006	20.87	21.18	20.79	21.06
1144	NYSE	TAC	Wed, Feb 22, 2006	20.84	20.93	20.71	20.84
1143	NYSE	TAC	Tue, Feb 21, 2006	20.61	20.85	20.61	20.72
1142	NYSE	TAC	Fri, Feb 17, 2006	20.72	20.72	20.50	20.60
1141	NYSE	TAC	Thu, Feb 16, 2006	20.30	20.65	20.30	20.60
1140	NYSE	TAC	Wed, Feb 15, 2006	20.15	20.38	20.08	20.27
1139	NYSE	TAC	Tue, Feb 14, 2006	20.36	20.41	20.07	20.21
1138	NYSE	TAC	Mon, Feb 13, 2006	20.20	20.53	20.10	20.24
1137	NYSE	TAC	Fri, Feb 10, 2006	20.73	21.00	20.28	20.31
1136	NYSE	TAC	Thu, Feb 9, 2006	20.88	21.25	20.73	20.73
1135	NYSE	TAC	Wed, Feb 8, 2006	20.40	20.88	20.40	20.82
1134	NYSE	TAC	Tue, Feb 7, 2006	20.15	20.50	20.13	20.44
1133	NYSE	TAC	Mon, Feb 6, 2006	20.58	20.58	20.20	20.20
1132	NYSE	TAC	Fri, Feb 3, 2006	20.61	20.61	20.44	20.51
1131	NYSE	TAC	Thu, Feb 2, 2006	20.16	20.95	20.06	20.81
1130	NYSE	TAC	Wed, Feb 1, 2006	20.63	20.63	20.10	20.17
1129	NYSE	TAC	Tue, Jan 31, 2006	20.71	20.82	20.53	20.59
1128	NYSE	TAC	Mon, Jan 30, 2006	20.55	20.84	20.55	20.55
1127	NYSE	TAC	Fri, Jan 27, 2006	20.26	20.82	20.26	20.35
1126	NYSE	TAC	Thu, Jan 26, 2006	20.58	20.60	20.17	20.21
1125	NYSE	TAC	Wed, Jan 25, 2006	20.53	20.64	20.43	20.49
1124	NYSE	TAC	Tue, Jan 24, 2006	20.70	20.72	20.41	20.51
1123	NYSE	TAC	Mon, Jan 23, 2006	20.82	20.93	20.68	20.90
1122	NYSE	TAC	Fri, Jan 20, 2006	20.35	20.77	20.35	20.75
1121	NYSE	TAC	Thu, Jan 19, 2006	19.95	20.43	19.85	20.25
1120	NYSE	TAC	Wed, Jan 18, 2006	20.37	20.37	20.10	20.21
1119	NYSE	TAC	Tue, Jan 17, 2006	20.30	20.59	20.20	20.31
1118	NYSE	TAC	Fri, Jan 13, 2006	20.73	20.76	20.07	20.51
1117	NYSE	TAC	Thu, Jan 12, 2006	21.35	21.41	20.69	20.81
1116	NYSE	TAC	Wed, Jan 11, 2006	21.36	21.68	21.36	21.46
1115	NYSE	TAC	Tue, Jan 10, 2006	21.37	21.53	20.85	21.40
1114	NYSE	TAC	Mon, Jan 9, 2006	21.50	21.52	21.34	21.42
1113	NYSE	TAC	Fri, Jan 6, 2006	22.13	22.13	21.75	21.82
1112	NYSE	TAC	Thu, Jan 5, 2006	22.25	22.33	21.98	22.13
1111	NYSE	TAC	Wed, Jan 4, 2006	22.85	22.97	22.19	22.47
1110	NYSE	TAC	Tue, Jan 3, 2006	21.72	23.28	21.72	22.91
1109	NYSE	TAC	Fri, Dec 30, 2005	22.08	22.08	21.77	21.83
1108	NYSE	TAC	Thu, Dec 29, 2005	22.26	22.26	22.08	22.13
1107	NYSE	TAC	Wed, Dec 28, 2005	22.34	22.50	22.31	22.46
1106	NYSE	TAC	Tue, Dec 27, 2005	22.25	22.27	22.22	22.27
1105	NYSE	TAC	Fri, Dec 23, 2005	22.38	22.59	22.10	22.35
1104	NYSE	TAC	Thu, Dec 22, 2005	22.41	22.69	22.41	22.53
1103	NYSE	TAC	Wed, Dec 21, 2005	22.37	22.57	22.24	22.53
1102	NYSE	TAC	Tue, Dec 20, 2005	22.50	22.70	22.37	22.44
1101	NYSE	TAC	Mon, Dec 19, 2005	22.32	22.81	22.27	22.61
1100	NYSE	TAC	Fri, Dec 16, 2005	22.42	22.64	22.26	22.37
1099	NYSE	TAC	Thu, Dec 15, 2005	22.38	22.52	22.28	22.50
1098	NYSE	TAC	Wed, Dec 14, 2005	22.38	22.75	22.35	22.40
1097	NYSE	TAC	Tue, Dec 13, 2005	22.19	22.47	22.19	22.25
1096	NYSE	TAC	Mon, Dec 12, 2005	22.45	22.50	22.14	22.21
1095	NYSE	TAC	Fri, Dec 9, 2005	22.52	22.52	22.21	22.31
1094	NYSE	TAC	Thu, Dec 8, 2005	22.34	22.58	22.20	22.58
1093	NYSE	TAC	Wed, Dec 7, 2005	22.30	22.49	22.27	22.33
1092	NYSE	TAC	Tue, Dec 6, 2005	21.97	22.55	21.97	22.28
1091	NYSE	TAC	Mon, Dec 5, 2005	21.70	22.50	21.70	21.88
1090	NYSE	TAC	Fri, Dec 2, 2005	21.50	21.90	21.50	21.63
1089	NYSE	TAC	Thu, Dec 1, 2005	21.03	21.50	21.03	21.50
1088	NYSE	TAC	Wed, Nov 30, 2005	21.42	21.45	21.10	21.10
1087	NYSE	TAC	Tue, Nov 29, 2005	21.30	21.45	21.24	21.40
1086	NYSE	TAC	Mon, Nov 28, 2005	20.98	21.51	20.98	21.43
1085	NYSE	TAC	Fri, Nov 25, 2005	21.15	21.21	20.99	21.08
1084	NYSE	TAC	Wed, Nov 23, 2005	20.13	20.74	20.13	20.63
1083	NYSE	TAC	Tue, Nov 22, 2005	20.30	20.30	19.89	20.12
1082	NYSE	TAC	Mon, Nov 21, 2005	20.31	20.42	20.20	20.30
1081	NYSE	TAC	Fri, Nov 18, 2005	20.25	20.38	20.14	20.21
1080	NYSE	TAC	Thu, Nov 17, 2005	19.92	20.40	19.88	20.40
1079	NYSE	TAC	Wed, Nov 16, 2005	19.89	19.92	19.74	19.92
1078	NYSE	TAC	Tue, Nov 15, 2005	20.00	20.15	19.80	19.91
1077	NYSE	TAC	Mon, Nov 14, 2005	19.96	20.24	19.96	20.10
1076	NYSE	TAC	Fri, Nov 11, 2005	19.85	20.03	19.84	20.03
1075	NYSE	TAC	Thu, Nov 10, 2005	20.10	20.16	19.90	19.91
1074	NYSE	TAC	Wed, Nov 9, 2005	19.90	20.23	19.82	20.21
1073	NYSE	TAC	Tue, Nov 8, 2005	19.80	20.23	19.65	19.92
1072	NYSE	TAC	Mon, Nov 7, 2005	20.25	20.25	19.80	19.86
1071	NYSE	TAC	Fri, Nov 4, 2005	20.17	20.41	20.13	20.26
1070	NYSE	TAC	Thu, Nov 3, 2005	19.99	20.33	19.99	20.27
1069	NYSE	TAC	Wed, Nov 2, 2005	19.74	20.10	19.74	19.94
1068	NYSE	TAC	Tue, Nov 1, 2005	19.57	20.04	19.57	19.85
1067	NYSE	TAC	Mon, Oct 31, 2005	20.17	20.30	19.64	19.84
1066	NYSE	TAC	Fri, Oct 28, 2005	20.05	20.40	19.58	20.13
1065	NYSE	TAC	Thu, Oct 27, 2005	20.22	20.66	20.08	20.20
1064	NYSE	TAC	Wed, Oct 26, 2005	19.85	20.39	19.85	20.30
1063	NYSE	TAC	Tue, Oct 25, 2005	19.75	20.18	19.75	19.95
1062	NYSE	TAC	Mon, Oct 24, 2005	19.72	19.90	19.59	19.68
1061	NYSE	TAC	Fri, Oct 21, 2005	19.22	20.01	19.03	19.89
1060	NYSE	TAC	Thu, Oct 20, 2005	19.55	19.78	19.16	19.38
1059	NYSE	TAC	Wed, Oct 19, 2005	19.85	19.85	19.30	19.55
1058	NYSE	TAC	Tue, Oct 18, 2005	20.08	20.08	19.80	19.84
1057	NYSE	TAC	Mon, Oct 17, 2005	19.72	20.23	19.72	20.23
1056	NYSE	TAC	Fri, Oct 14, 2005	19.84	19.93	19.65	19.75
1055	NYSE	TAC	Thu, Oct 13, 2005	19.49	20.30	19.49	20.01
1054	NYSE	TAC	Wed, Oct 12, 2005	19.75	20.04	19.60	19.91
1053	NYSE	TAC	Tue, Oct 11, 2005	20.04	20.33	19.74	19.80
1052	NYSE	TAC	Mon, Oct 10, 2005	20.10	20.25	20.00	20.25
1051	NYSE	TAC	Fri, Oct 7, 2005	18.98	20.25	18.98	19.92
1050	NYSE	TAC	Thu, Oct 6, 2005	19.92	19.92	18.61	19.02
1049	NYSE	TAC	Wed, Oct 5, 2005	20.84	20.86	20.17	20.17
1048	NYSE	TAC	Tue, Oct 4, 2005	20.47	21.45	20.35	20.82
1047	NYSE	TAC	Mon, Oct 3, 2005	19.92	20.55	19.92	20.51
1046	NYSE	TAC	Fri, Sep 30, 2005	20.07	20.15	19.67	19.79
1045	NYSE	TAC	Thu, Sep 29, 2005	19.40	20.18	19.40	19.98
1044	NYSE	TAC	Wed, Sep 28, 2005	19.57	19.73	19.49	19.61
1043	NYSE	TAC	Tue, Sep 27, 2005	19.35	19.88	19.35	19.66
1042	NYSE	TAC	Mon, Sep 26, 2005	19.55	19.83	19.40	19.40
1041	NYSE	TAC	Fri, Sep 23, 2005	19.40	19.75	19.36	19.75
1040	NYSE	TAC	Thu, Sep 22, 2005	19.75	19.84	19.52	19.58
1039	NYSE	TAC	Wed, Sep 21, 2005	19.55	19.86	19.55	19.78
1038	NYSE	TAC	Tue, Sep 20, 2005	19.30	19.61	19.30	19.61
1037	NYSE	TAC	Mon, Sep 19, 2005	18.90	19.45	18.90	19.41
1036	NYSE	TAC	Fri, Sep 16, 2005	18.69	18.99	18.69	18.96
1035	NYSE	TAC	Thu, Sep 15, 2005	18.62	18.64	18.45	18.64
1034	NYSE	TAC	Wed, Sep 14, 2005	18.40	18.68	18.40	18.55
1033	NYSE	TAC	Tue, Sep 13, 2005	18.19	18.54	18.19	18.49
1032	NYSE	TAC	Mon, Sep 12, 2005	18.48	18.48	18.06	18.19
1031	NYSE	TAC	Fri, Sep 9, 2005	18.40	18.80	18.40	18.60
1030	NYSE	TAC	Thu, Sep 8, 2005	18.70	18.78	18.44	18.48
1029	NYSE	TAC	Wed, Sep 7, 2005	18.46	18.72	18.46	18.65
1028	NYSE	TAC	Tue, Sep 6, 2005	18.26	18.70	18.26	18.60
1027	NYSE	TAC	Fri, Sep 2, 2005	18.16	18.27	17.95	18.27
1026	NYSE	TAC	Thu, Sep 1, 2005	18.24	18.56	18.12	18.34
1025	NYSE	TAC	Wed, Aug 31, 2005	18.28	18.51	18.28	18.37
1024	NYSE	TAC	Tue, Aug 30, 2005	18.00	18.32	18.00	18.23
1023	NYSE	TAC	Mon, Aug 29, 2005	18.36	18.42	18.24	18.35
1022	NYSE	TAC	Fri, Aug 26, 2005	18.45	18.62	18.41	18.45
1021	NYSE	TAC	Thu, Aug 25, 2005	18.44	18.70	18.41	18.44
1020	NYSE	TAC	Wed, Aug 24, 2005	18.20	18.55	18.16	18.54
1019	NYSE	TAC	Tue, Aug 23, 2005	18.17	18.30	18.14	18.20
1018	NYSE	TAC	Mon, Aug 22, 2005	18.14	18.23	18.02	18.17
1017	NYSE	TAC	Fri, Aug 19, 2005	17.62	18.25	17.61	18.14
1016	NYSE	TAC	Thu, Aug 18, 2005	17.95	17.95	17.46	17.72
1015	NYSE	TAC	Wed, Aug 17, 2005	18.08	18.15	18.01	18.07
1014	NYSE	TAC	Tue, Aug 16, 2005	18.40	18.57	18.21	18.21
1013	NYSE	TAC	Mon, Aug 15, 2005	18.17	18.63	18.17	18.63
1012	NYSE	TAC	Fri, Aug 12, 2005	18.50	18.62	18.28	18.39
1011	NYSE	TAC	Thu, Aug 11, 2005	18.30	18.66	18.30	18.60
1010	NYSE	TAC	Wed, Aug 10, 2005	17.88	18.29	17.88	18.26
1009	NYSE	TAC	Tue, Aug 9, 2005	17.88	18.02	17.88	17.98
1008	NYSE	TAC	Mon, Aug 8, 2005	18.03	18.18	17.92	17.92
1007	NYSE	TAC	Fri, Aug 5, 2005	18.00	18.08	17.89	18.04
1006	NYSE	TAC	Thu, Aug 4, 2005	17.73	18.30	17.73	18.24
1005	NYSE	TAC	Wed, Aug 3, 2005	17.88	18.03	17.80	17.80
1004	NYSE	TAC	Tue, Aug 2, 2005	17.82	18.20	17.82	18.00
1003	NYSE	TAC	Mon, Aug 1, 2005	17.68	17.68	17.68	17.68
1002	NYSE	TAC	Fri, Jul 29, 2005	17.30	17.58	17.30	17.58
1001	NYSE	TAC	Thu, Jul 28, 2005	17.31	17.32	17.25	17.29
1000	NYSE	TAC	Wed, Jul 27, 2005	17.24	17.36	17.19	17.36
999	NYSE	TAC	Tue, Jul 26, 2005	17.40	17.40	17.28	17.33
998	NYSE	TAC	Mon, Jul 25, 2005	17.48	17.59	17.44	17.57
997	NYSE	TAC	Fri, Jul 22, 2005	17.61	17.62	17.48	17.57
996	NYSE	TAC	Thu, Jul 21, 2005	17.84	18.11	17.66	17.66
995	NYSE	TAC	Wed, Jul 20, 2005	17.88	17.94	17.65	17.75
994	NYSE	TAC	Tue, Jul 19, 2005	17.20	17.79	17.20	17.79
993	NYSE	TAC	Mon, Jul 18, 2005	17.31	17.55	17.16	17.26
992	NYSE	TAC	Fri, Jul 15, 2005	17.07	17.25	17.00	17.25
991	NYSE	TAC	Thu, Jul 14, 2005	17.20	17.24	17.10	17.21
990	NYSE	TAC	Wed, Jul 13, 2005	17.03	17.15	17.03	17.11
989	NYSE	TAC	Tue, Jul 12, 2005	16.88	17.16	16.87	17.13
988	NYSE	TAC	Mon, Jul 11, 2005	16.89	16.95	16.78	16.78
987	NYSE	TAC	Fri, Jul 8, 2005	16.82	16.85	16.66	16.84
986	NYSE	TAC	Thu, Jul 7, 2005	16.43	16.84	16.43	16.72
985	NYSE	TAC	Wed, Jul 6, 2005	16.52	16.62	16.47	16.56
984	NYSE	TAC	Tue, Jul 5, 2005	16.43	16.65	16.36	16.50
983	NYSE	TAC	Fri, Jul 1, 2005	16.80	16.82	16.71	16.75
982	NYSE	TAC	Thu, Jun 30, 2005	16.72	16.91	16.52	16.66
981	NYSE	TAC	Wed, Jun 29, 2005	16.77	16.89	16.62	16.67
980	NYSE	TAC	Tue, Jun 28, 2005	16.50	16.97	16.48	16.77
979	NYSE	TAC	Mon, Jun 27, 2005	16.42	16.80	16.42	16.79
978	NYSE	TAC	Fri, Jun 24, 2005	16.40	16.73	16.40	16.61
977	NYSE	TAC	Thu, Jun 23, 2005	16.68	16.71	16.50	16.52
976	NYSE	TAC	Wed, Jun 22, 2005	16.46	16.75	16.46	16.72
975	NYSE	TAC	Tue, Jun 21, 2005	16.57	16.80	16.57	16.61
974	NYSE	TAC	Mon, Jun 20, 2005	16.76	16.76	16.53	16.60
973	NYSE	TAC	Fri, Jun 17, 2005	16.46	16.78	16.46	16.76
972	NYSE	TAC	Thu, Jun 16, 2005	16.52	16.81	16.43	16.44
971	NYSE	TAC	Wed, Jun 15, 2005	16.13	16.58	16.13	16.58
970	NYSE	TAC	Tue, Jun 14, 2005	15.96	16.25	15.92	16.21
969	NYSE	TAC	Mon, Jun 13, 2005	15.85	15.90	15.82	15.86
968	NYSE	TAC	Fri, Jun 10, 2005	15.97	16.09	15.87	15.92
967	NYSE	TAC	Thu, Jun 9, 2005	15.88	15.92	15.77	15.85
966	NYSE	TAC	Wed, Jun 8, 2005	15.90	15.99	15.81	15.88
965	NYSE	TAC	Tue, Jun 7, 2005	15.64	15.99	15.60	15.90
964	NYSE	TAC	Mon, Jun 6, 2005	15.80	15.80	15.57	15.60
963	NYSE	TAC	Fri, Jun 3, 2005	15.72	15.95	15.72	15.77
962	NYSE	TAC	Thu, Jun 2, 2005	15.91	16.05	15.70	15.76
961	NYSE	TAC	Wed, Jun 1, 2005	16.02	16.08	15.89	15.91
960	NYSE	TAC	Tue, May 31, 2005	15.82	16.06	15.77	15.97
959	NYSE	TAC	Fri, May 27, 2005	15.47	15.95	15.47	15.95
958	NYSE	TAC	Thu, May 26, 2005	15.58	15.75	15.52	15.68
957	NYSE	TAC	Wed, May 25, 2005	15.62	15.62	15.50	15.51
956	NYSE	TAC	Tue, May 24, 2005	15.45	15.65	15.45	15.60
955	NYSE	TAC	Mon, May 23, 2005	15.40	15.50	15.40	15.46
954	NYSE	TAC	Fri, May 20, 2005	15.35	15.45	15.29	15.40
953	NYSE	TAC	Thu, May 19, 2005	15.09	15.40	15.09	15.40
952	NYSE	TAC	Wed, May 18, 2005	15.05	15.06	14.98	15.03
951	NYSE	TAC	Tue, May 17, 2005	14.83	15.03	14.83	14.97
950	NYSE	TAC	Mon, May 16, 2005	15.00	15.04	14.88	14.90
949	NYSE	TAC	Fri, May 13, 2005	15.06	15.20	14.96	15.02
948	NYSE	TAC	Thu, May 12, 2005	15.50	15.50	15.15	15.26
947	NYSE	TAC	Wed, May 11, 2005	15.52	15.52	15.47	15.52
946	NYSE	TAC	Tue, May 10, 2005	15.41	15.65	15.41	15.63
945	NYSE	TAC	Mon, May 9, 2005	15.40	15.45	15.40	15.42
944	NYSE	TAC	Fri, May 6, 2005	15.30	15.40	15.30	15.34
943	NYSE	TAC	Thu, May 5, 2005	15.28	15.31	15.23	15.25
942	NYSE	TAC	Wed, May 4, 2005	15.16	15.33	15.16	15.33
941	NYSE	TAC	Tue, May 3, 2005	15.10	15.21	15.05	15.05
940	NYSE	TAC	Mon, May 2, 2005	15.17	15.17	14.99	15.16
939	NYSE	TAC	Fri, Apr 29, 2005	15.00	15.12	15.00	15.07
938	NYSE	TAC	Thu, Apr 28, 2005	14.95	15.15	14.94	15.02
937	NYSE	TAC	Wed, Apr 27, 2005	15.20	15.21	14.93	15.03
936	NYSE	TAC	Tue, Apr 26, 2005	15.12	15.21	15.11	15.21
935	NYSE	TAC	Mon, Apr 25, 2005	15.00	15.20	15.00	15.18
934	NYSE	TAC	Fri, Apr 22, 2005	15.20	15.27	15.08	15.11
933	NYSE	TAC	Thu, Apr 21, 2005	15.19	15.24	15.06	15.22
932	NYSE	TAC	Wed, Apr 20, 2005	15.06	15.12	14.93	15.12
931	NYSE	TAC	Tue, Apr 19, 2005	14.98	15.12	14.93	15.12
930	NYSE	TAC	Mon, Apr 18, 2005	14.57	14.98	14.57	14.98
929	NYSE	TAC	Fri, Apr 15, 2005	14.84	14.87	14.63	14.67
928	NYSE	TAC	Thu, Apr 14, 2005	15.06	15.08	14.76	14.84
927	NYSE	TAC	Wed, Apr 13, 2005	15.19	15.19	15.08	15.08
926	NYSE	TAC	Tue, Apr 12, 2005	15.22	15.23	15.05	15.11
925	NYSE	TAC	Mon, Apr 11, 2005	15.25	15.32	15.24	15.30
924	NYSE	TAC	Fri, Apr 8, 2005	15.10	15.35	15.10	15.29
923	NYSE	TAC	Thu, Apr 7, 2005	15.21	15.24	15.19	15.22
922	NYSE	TAC	Wed, Apr 6, 2005	15.29	15.34	15.13	15.24
921	NYSE	TAC	Tue, Apr 5, 2005	15.44	15.44	15.18	15.23
920	NYSE	TAC	Mon, Apr 4, 2005	15.26	15.40	15.24	15.40
919	NYSE	TAC	Fri, Apr 1, 2005	15.29	15.36	15.18	15.31
918	NYSE	TAC	Thu, Mar 31, 2005	15.04	15.28	14.99	15.26
917	NYSE	TAC	Wed, Mar 30, 2005	14.95	15.11	14.92	15.10
916	NYSE	TAC	Tue, Mar 29, 2005	14.85	15.01	14.85	14.99
915	NYSE	TAC	Mon, Mar 28, 2005	14.85	14.93	14.74	14.93
914	NYSE	TAC	Thu, Mar 24, 2005	15.13	15.15	14.93	14.96
913	NYSE	TAC	Wed, Mar 23, 2005	15.32	15.38	15.17	15.23
912	NYSE	TAC	Tue, Mar 22, 2005	15.23	15.61	15.23	15.40
911	NYSE	TAC	Mon, Mar 21, 2005	15.11	15.32	15.11	15.31
910	NYSE	TAC	Fri, Mar 18, 2005	15.22	15.33	14.96	15.11
909	NYSE	TAC	Thu, Mar 17, 2005	15.25	15.35	15.19	15.22
908	NYSE	TAC	Wed, Mar 16, 2005	15.22	15.35	15.22	15.27
907	NYSE	TAC	Tue, Mar 15, 2005	15.28	15.33	15.19	15.19
906	NYSE	TAC	Mon, Mar 14, 2005	15.10	15.29	15.06	15.28
905	NYSE	TAC	Fri, Mar 11, 2005	15.25	15.25	15.13	15.15
904	NYSE	TAC	Thu, Mar 10, 2005	15.20	15.26	15.20	15.20
903	NYSE	TAC	Wed, Mar 9, 2005	15.38	15.38	15.16	15.20
902	NYSE	TAC	Tue, Mar 8, 2005	15.13	15.37	15.13	15.37
901	NYSE	TAC	Mon, Mar 7, 2005	14.99	15.18	14.92	15.04
900	NYSE	TAC	Fri, Mar 4, 2005	14.81	15.01	14.81	15.00
899	NYSE	TAC	Thu, Mar 3, 2005	14.79	14.79	14.53	14.70
898	NYSE	TAC	Wed, Mar 2, 2005	14.35	14.80	14.35	14.80
897	NYSE	TAC	Tue, Mar 1, 2005	14.45	14.45	14.29	14.40
896	NYSE	TAC	Mon, Feb 28, 2005	14.72	14.81	14.46	14.48
895	NYSE	TAC	Fri, Feb 25, 2005	15.02	15.02	14.61	14.61
894	NYSE	TAC	Thu, Feb 24, 2005	15.24	15.24	15.00	15.15
893	NYSE	TAC	Wed, Feb 23, 2005	15.16	15.33	15.16	15.33
892	NYSE	TAC	Tue, Feb 22, 2005	15.42	15.42	15.35	15.40
891	NYSE	TAC	Fri, Feb 18, 2005	15.60	15.65	15.38	15.41
890	NYSE	TAC	Thu, Feb 17, 2005	15.71	15.71	15.50	15.65
889	NYSE	TAC	Wed, Feb 16, 2005	15.66	15.75	15.60	15.71
888	NYSE	TAC	Tue, Feb 15, 2005	15.58	15.80	15.53	15.72
887	NYSE	TAC	Mon, Feb 14, 2005	15.40	15.59	15.31	15.59
886	NYSE	TAC	Fri, Feb 11, 2005	15.15	15.35	15.15	15.32
885	NYSE	TAC	Thu, Feb 10, 2005	15.21	15.33	15.15	15.23
884	NYSE	TAC	Wed, Feb 9, 2005	15.06	15.24	15.06	15.22
883	NYSE	TAC	Tue, Feb 8, 2005	14.82	15.20	14.74	15.16
882	NYSE	TAC	Mon, Feb 7, 2005	15.04	15.09	14.77	14.85
881	NYSE	TAC	Fri, Feb 4, 2005	15.62	15.62	15.21	15.24
880	NYSE	TAC	Thu, Feb 3, 2005	15.60	15.66	15.53	15.66
879	NYSE	TAC	Wed, Feb 2, 2005	15.59	15.69	15.39	15.63
878	NYSE	TAC	Tue, Feb 1, 2005	15.32	15.63	15.32	15.59
877	NYSE	TAC	Mon, Jan 31, 2005	15.25	15.32	15.22	15.28
876	NYSE	TAC	Fri, Jan 28, 2005	15.35	15.39	15.20	15.29
875	NYSE	TAC	Thu, Jan 27, 2005	15.55	15.55	15.24	15.39
874	NYSE	TAC	Wed, Jan 26, 2005	15.55	15.68	15.55	15.61
873	NYSE	TAC	Tue, Jan 25, 2005	15.36	15.40	15.30	15.40
872	NYSE	TAC	Mon, Jan 24, 2005	15.61	15.61	15.39	15.45
871	NYSE	TAC	Fri, Jan 21, 2005	15.35	15.56	15.35	15.56
870	NYSE	TAC	Thu, Jan 20, 2005	15.35	15.35	15.19	15.29
869	NYSE	TAC	Wed, Jan 19, 2005	15.42	15.43	15.36	15.40
868	NYSE	TAC	Tue, Jan 18, 2005	15.48	15.53	15.37	15.42
867	NYSE	TAC	Fri, Jan 14, 2005	15.60	15.63	15.50	15.50
866	NYSE	TAC	Thu, Jan 13, 2005	15.73	15.78	15.73	15.77
865	NYSE	TAC	Wed, Jan 12, 2005	15.68	15.82	15.68	15.78
864	NYSE	TAC	Tue, Jan 11, 2005	15.49	15.60	15.45	15.58
863	NYSE	TAC	Mon, Jan 10, 2005	15.40	15.51	15.37	15.46
862	NYSE	TAC	Fri, Jan 7, 2005	15.06	15.37	15.06	15.33
861	NYSE	TAC	Thu, Jan 6, 2005	14.75	15.00	14.75	15.00
860	NYSE	TAC	Wed, Jan 5, 2005	14.90	15.06	14.90	14.90
859	NYSE	TAC	Tue, Jan 4, 2005	14.93	15.01	14.87	14.96
858	NYSE	TAC	Mon, Jan 3, 2005	15.11	15.11	15.11	15.11
857	NYSE	TAC	Fri, Dec 31, 2004	15.06	15.11	14.98	15.11
856	NYSE	TAC	Thu, Dec 30, 2004	15.08	15.21	15.04	15.12
855	NYSE	TAC	Wed, Dec 29, 2004	15.20	15.36	14.88	15.14
854	NYSE	TAC	Tue, Dec 28, 2004	15.10	15.11	15.06	15.06
853	NYSE	TAC	Mon, Dec 27, 2004	15.10	15.11	15.01	15.11
852	NYSE	TAC	Thu, Dec 23, 2004	14.90	15.06	14.90	15.04
851	NYSE	TAC	Wed, Dec 22, 2004	14.86	14.95	14.83	14.94
850	NYSE	TAC	Tue, Dec 21, 2004	14.70	14.90	14.62	14.90
849	NYSE	TAC	Mon, Dec 20, 2004	14.43	14.64	14.43	14.64
848	NYSE	TAC	Fri, Dec 17, 2004	14.42	14.55	14.38	14.51
847	NYSE	TAC	Thu, Dec 16, 2004	14.56	14.57	14.41	14.42
846	NYSE	TAC	Wed, Dec 15, 2004	14.47	14.71	14.47	14.66
845	NYSE	TAC	Tue, Dec 14, 2004	14.12	14.48	14.05	14.45
844	NYSE	TAC	Mon, Dec 13, 2004	14.15	14.24	14.10	14.24
843	NYSE	TAC	Fri, Dec 10, 2004	14.29	14.34	14.20	14.33
842	NYSE	TAC	Thu, Dec 9, 2004	14.60	14.60	14.36	14.38
841	NYSE	TAC	Wed, Dec 8, 2004	14.63	14.76	14.42	14.76
840	NYSE	TAC	Tue, Dec 7, 2004	14.96	14.96	14.81	14.83
839	NYSE	TAC	Mon, Dec 6, 2004	14.86	14.98	14.81	14.98
838	NYSE	TAC	Fri, Dec 3, 2004	14.90	15.09	14.90	15.06
837	NYSE	TAC	Thu, Dec 2, 2004	15.06	15.17	15.02	15.09
836	NYSE	TAC	Wed, Dec 1, 2004	14.70	15.17	14.70	15.16
835	NYSE	TAC	Tue, Nov 30, 2004	14.85	14.87	14.70	14.81
834	NYSE	TAC	Mon, Nov 29, 2004	15.06	15.22	14.98	14.99
833	NYSE	TAC	Fri, Nov 26, 2004	15.25	15.29	15.21	15.29
832	NYSE	TAC	Wed, Nov 24, 2004	15.14	15.23	15.14	15.19
831	NYSE	TAC	Tue, Nov 23, 2004	15.00	15.13	15.00	15.09
830	NYSE	TAC	Mon, Nov 22, 2004	14.79	15.00	14.79	15.00
829	NYSE	TAC	Fri, Nov 19, 2004	14.45	14.71	14.45	14.69
828	NYSE	TAC	Thu, Nov 18, 2004	14.55	14.55	14.34	14.46
827	NYSE	TAC	Wed, Nov 17, 2004	15.00	15.05	14.69	14.82
826	NYSE	TAC	Tue, Nov 16, 2004	14.67	14.98	14.67	14.93
825	NYSE	TAC	Mon, Nov 15, 2004	14.38	14.60	14.34	14.60
824	NYSE	TAC	Fri, Nov 12, 2004	14.27	14.50	14.17	14.46
823	NYSE	TAC	Thu, Nov 11, 2004	14.24	14.27	14.13	14.27
822	NYSE	TAC	Wed, Nov 10, 2004	14.22	14.30	14.10	14.22
821	NYSE	TAC	Tue, Nov 9, 2004	13.92	14.12	13.92	14.12
820	NYSE	TAC	Mon, Nov 8, 2004	13.90	14.00	13.85	13.97
819	NYSE	TAC	Fri, Nov 5, 2004	13.76	13.87	13.73	13.83
818	NYSE	TAC	Thu, Nov 4, 2004	13.67	13.75	13.67	13.75
817	NYSE	TAC	Wed, Nov 3, 2004	13.67	13.71	13.56	13.63
816	NYSE	TAC	Tue, Nov 2, 2004	13.48	13.55	13.46	13.50
815	NYSE	TAC	Mon, Nov 1, 2004	13.48	13.51	13.37	13.51
814	NYSE	TAC	Fri, Oct 29, 2004	13.39	13.58	13.39	13.54
813	NYSE	TAC	Thu, Oct 28, 2004	13.54	13.60	13.34	13.34
812	NYSE	TAC	Wed, Oct 27, 2004	13.53	13.70	13.45	13.50
811	NYSE	TAC	Tue, Oct 26, 2004	13.44	13.52	13.29	13.52
810	NYSE	TAC	Mon, Oct 25, 2004	13.30	13.52	13.30	13.43
809	NYSE	TAC	Fri, Oct 22, 2004	13.29	13.30	13.05	13.25
808	NYSE	TAC	Thu, Oct 21, 2004	13.19	13.58	13.19	13.51
807	NYSE	TAC	Wed, Oct 20, 2004	13.07	13.16	12.96	13.07
806	NYSE	TAC	Tue, Oct 19, 2004	12.64	13.01	12.61	12.97
805	NYSE	TAC	Mon, Oct 18, 2004	12.71	12.87	12.61	12.63
804	NYSE	TAC	Fri, Oct 15, 2004	13.17	13.17	12.78	12.87
803	NYSE	TAC	Thu, Oct 14, 2004	13.35	13.52	13.22	13.33
802	NYSE	TAC	Wed, Oct 13, 2004	13.40	13.47	13.30	13.43
801	NYSE	TAC	Tue, Oct 12, 2004	13.52	13.52	13.47	13.48
800	NYSE	TAC	Mon, Oct 11, 2004	13.58	13.59	13.56	13.56
799	NYSE	TAC	Fri, Oct 8, 2004	13.51	13.56	13.46	13.51
798	NYSE	TAC	Thu, Oct 7, 2004	13.56	13.56	13.37	13.41
797	NYSE	TAC	Wed, Oct 6, 2004	13.35	13.46	13.34	13.46
796	NYSE	TAC	Tue, Oct 5, 2004	13.29	13.39	13.20	13.37
795	NYSE	TAC	Mon, Oct 4, 2004	13.20	13.27	13.14	13.19
794	NYSE	TAC	Fri, Oct 1, 2004	13.01	13.13	13.01	13.13
793	NYSE	TAC	Thu, Sep 30, 2004	13.13	13.13	13.00	13.00
792	NYSE	TAC	Wed, Sep 29, 2004	13.13	13.16	12.99	13.08
791	NYSE	TAC	Tue, Sep 28, 2004	12.82	13.13	12.82	13.13
790	NYSE	TAC	Mon, Sep 27, 2004	12.83	12.88	12.80	12.88
789	NYSE	TAC	Fri, Sep 24, 2004	13.07	13.07	12.90	12.91
788	NYSE	TAC	Thu, Sep 23, 2004	13.01	13.08	12.94	13.01
787	NYSE	TAC	Wed, Sep 22, 2004	13.01	13.11	12.96	13.11
786	NYSE	TAC	Tue, Sep 21, 2004	12.99	13.15	12.99	13.10
785	NYSE	TAC	Mon, Sep 20, 2004	12.74	12.93	12.69	12.93
784	NYSE	TAC	Fri, Sep 17, 2004	12.60	12.66	12.40	12.64
783	NYSE	TAC	Thu, Sep 16, 2004	12.36	12.76	12.36	12.69
782	NYSE	TAC	Wed, Sep 15, 2004	12.40	12.47	12.32	12.43
781	NYSE	TAC	Tue, Sep 14, 2004	12.31	12.41	12.29	12.37
780	NYSE	TAC	Mon, Sep 13, 2004	12.27	12.37	12.18	12.29
779	NYSE	TAC	Fri, Sep 10, 2004	12.22	12.33	12.20	12.25
778	NYSE	TAC	Thu, Sep 9, 2004	12.39	12.40	12.25	12.27
777	NYSE	TAC	Wed, Sep 8, 2004	12.33	12.40	12.30	12.34
776	NYSE	TAC	Tue, Sep 7, 2004	12.33	12.47	12.33	12.39
775	NYSE	TAC	Fri, Sep 3, 2004	12.19	12.29	12.14	12.23
774	NYSE	TAC	Thu, Sep 2, 2004	12.21	12.24	12.20	12.20
773	NYSE	TAC	Wed, Sep 1, 2004	12.15	12.24	12.15	12.17
772	NYSE	TAC	Tue, Aug 31, 2004	11.90	12.14	11.88	12.14
771	NYSE	TAC	Mon, Aug 30, 2004	12.07	12.07	11.91	11.92
770	NYSE	TAC	Fri, Aug 27, 2004	12.16	12.19	12.12	12.15
769	NYSE	TAC	Thu, Aug 26, 2004	12.22	12.22	12.10	12.16
768	NYSE	TAC	Wed, Aug 25, 2004	12.25	12.29	12.25	12.28
767	NYSE	TAC	Tue, Aug 24, 2004	12.40	12.40	12.29	12.30
766	NYSE	TAC	Mon, Aug 23, 2004	12.36	12.38	12.30	12.30
765	NYSE	TAC	Fri, Aug 20, 2004	12.40	12.44	12.36	12.39
764	NYSE	TAC	Thu, Aug 19, 2004	12.34	12.43	12.31	12.38
763	NYSE	TAC	Wed, Aug 18, 2004	12.20	12.24	12.10	12.24
762	NYSE	TAC	Tue, Aug 17, 2004	12.36	12.37	12.12	12.15
761	NYSE	TAC	Mon, Aug 16, 2004	12.17	12.30	12.07	12.30
760	NYSE	TAC	Fri, Aug 13, 2004	12.10	12.18	12.07	12.18
759	NYSE	TAC	Thu, Aug 12, 2004	11.98	12.07	11.97	11.98
758	NYSE	TAC	Wed, Aug 11, 2004	12.24	12.24	11.95	12.06
757	NYSE	TAC	Tue, Aug 10, 2004	11.86	12.20	11.75	12.14
756	NYSE	TAC	Mon, Aug 9, 2004	11.79	11.82	11.77	11.78
755	NYSE	TAC	Fri, Aug 6, 2004	11.76	11.81	11.76	11.79
754	NYSE	TAC	Thu, Aug 5, 2004	11.74	11.82	11.74	11.82
753	NYSE	TAC	Wed, Aug 4, 2004	12.00	12.00	11.81	11.88
752	NYSE	TAC	Tue, Aug 3, 2004	11.79	11.96	11.79	11.93
751	NYSE	TAC	Mon, Aug 2, 2004	11.70	11.70	11.67	11.70
750	NYSE	TAC	Fri, Jul 30, 2004	11.70	11.77	11.64	11.76
749	NYSE	TAC	Thu, Jul 29, 2004	11.78	11.79	11.64	11.66
748	NYSE	TAC	Wed, Jul 28, 2004	11.95	11.95	11.66	11.70
747	NYSE	TAC	Tue, Jul 27, 2004	12.01	12.01	11.85	11.90
746	NYSE	TAC	Mon, Jul 26, 2004	12.00	12.01	11.98	12.01
745	NYSE	TAC	Fri, Jul 23, 2004	12.04	12.04	11.98	12.04
744	NYSE	TAC	Thu, Jul 22, 2004	12.28	12.28	12.02	12.08
743	NYSE	TAC	Wed, Jul 21, 2004	12.27	12.27	11.93	12.15
742	NYSE	TAC	Tue, Jul 20, 2004	12.54	12.54	12.38	12.43
741	NYSE	TAC	Mon, Jul 19, 2004	12.31	12.59	12.29	12.59
740	NYSE	TAC	Fri, Jul 16, 2004	12.25	12.39	12.25	12.25
739	NYSE	TAC	Thu, Jul 15, 2004	12.40	12.40	12.28	12.31
738	NYSE	TAC	Wed, Jul 14, 2004	12.68	12.68	12.39	12.39
737	NYSE	TAC	Tue, Jul 13, 2004	12.70	12.70	12.58	12.62
736	NYSE	TAC	Mon, Jul 12, 2004	12.80	12.80	12.72	12.73
735	NYSE	TAC	Fri, Jul 9, 2004	12.69	12.75	12.68	12.74
734	NYSE	TAC	Thu, Jul 8, 2004	12.71	12.73	12.55	12.71
733	NYSE	TAC	Wed, Jul 7, 2004	12.67	12.74	12.60	12.61
732	NYSE	TAC	Tue, Jul 6, 2004	12.60	12.62	12.54	12.61
731	NYSE	TAC	Fri, Jul 2, 2004	12.44	12.60	12.38	12.58
730	NYSE	TAC	Thu, Jul 1, 2004	12.51	12.54	12.40	12.42
729	NYSE	TAC	Wed, Jun 30, 2004	12.23	12.59	12.12	12.54
728	NYSE	TAC	Tue, Jun 29, 2004	12.12	12.22	12.09	12.17
727	NYSE	TAC	Mon, Jun 28, 2004	12.06	12.20	12.04	12.13
726	NYSE	TAC	Fri, Jun 25, 2004	11.97	12.06	11.89	12.05
725	NYSE	TAC	Thu, Jun 24, 2004	12.12	12.16	11.98	11.99
724	NYSE	TAC	Wed, Jun 23, 2004	11.86	12.08	11.84	12.07
723	NYSE	TAC	Tue, Jun 22, 2004	12.02	12.09	11.83	11.88
722	NYSE	TAC	Mon, Jun 21, 2004	12.17	12.17	11.97	11.98
721	NYSE	TAC	Fri, Jun 18, 2004	12.30	12.35	12.06	12.08
720	NYSE	TAC	Thu, Jun 17, 2004	12.16	12.28	12.16	12.20
719	NYSE	TAC	Wed, Jun 16, 2004	12.38	12.38	12.10	12.23
718	NYSE	TAC	Tue, Jun 15, 2004	12.07	12.28	12.05	12.28
717	NYSE	TAC	Mon, Jun 14, 2004	12.30	12.30	12.03	12.03
716	NYSE	TAC	Thu, Jun 10, 2004	12.32	12.37	12.24	12.27
715	NYSE	TAC	Wed, Jun 9, 2004	12.41	12.42	12.28	12.32
714	NYSE	TAC	Tue, Jun 8, 2004	12.29	12.40	12.29	12.40
713	NYSE	TAC	Mon, Jun 7, 2004	12.50	12.50	12.37	12.37
712	NYSE	TAC	Fri, Jun 4, 2004	12.39	12.50	12.39	12.49
711	NYSE	TAC	Thu, Jun 3, 2004	12.34	12.38	12.21	12.29
710	NYSE	TAC	Wed, Jun 2, 2004	12.27	12.34	12.20	12.25
709	NYSE	TAC	Tue, Jun 1, 2004	12.38	12.38	12.10	12.28
708	NYSE	TAC	Fri, May 28, 2004	12.42	12.50	12.32	12.50
707	NYSE	TAC	Thu, May 27, 2004	12.41	12.48	12.31	12.46
706	NYSE	TAC	Wed, May 26, 2004	12.50	12.56	12.49	12.50
705	NYSE	TAC	Tue, May 25, 2004	12.53	12.55	12.40	12.49
704	NYSE	TAC	Mon, May 24, 2004	12.43	12.43	12.42	12.43
703	NYSE	TAC	Fri, May 21, 2004	12.36	12.40	12.33	12.33
702	NYSE	TAC	Thu, May 20, 2004	12.25	12.37	12.25	12.33
701	NYSE	TAC	Wed, May 19, 2004	12.22	12.32	12.19	12.19
700	NYSE	TAC	Tue, May 18, 2004	12.18	12.22	12.15	12.20
699	NYSE	TAC	Mon, May 17, 2004	12.52	12.52	12.15	12.17
698	NYSE	TAC	Fri, May 14, 2004	12.40	12.49	12.36	12.42
697	NYSE	TAC	Thu, May 13, 2004	12.25	12.38	12.25	12.38
696	NYSE	TAC	Wed, May 12, 2004	12.41	12.41	12.24	12.37
695	NYSE	TAC	Tue, May 11, 2004	12.41	12.49	12.30	12.49
694	NYSE	TAC	Mon, May 10, 2004	12.25	12.31	12.11	12.31
693	NYSE	TAC	Fri, May 7, 2004	12.50	12.53	12.29	12.34
692	NYSE	TAC	Thu, May 6, 2004	12.55	12.61	12.41	12.61
691	NYSE	TAC	Wed, May 5, 2004	12.50	12.62	12.40	12.62
690	NYSE	TAC	Tue, May 4, 2004	12.33	12.57	12.33	12.57
689	NYSE	TAC	Mon, May 3, 2004	12.44	12.44	12.29	12.31
688	NYSE	TAC	Fri, Apr 30, 2004	12.20	12.35	12.08	12.34
687	NYSE	TAC	Thu, Apr 29, 2004	12.30	12.43	12.07	12.20
686	NYSE	TAC	Wed, Apr 28, 2004	12.65	12.65	12.05	12.05
685	NYSE	TAC	Tue, Apr 27, 2004	12.84	12.84	12.58	12.61
684	NYSE	TAC	Mon, Apr 26, 2004	12.85	12.87	12.70	12.77
683	NYSE	TAC	Fri, Apr 23, 2004	12.89	12.89	12.63	12.66
682	NYSE	TAC	Thu, Apr 22, 2004	13.08	13.08	12.85	12.85
681	NYSE	TAC	Wed, Apr 21, 2004	13.10	13.20	13.10	13.13
680	NYSE	TAC	Tue, Apr 20, 2004	13.25	13.29	13.15	13.15
679	NYSE	TAC	Mon, Apr 19, 2004	13.35	13.36	13.27	13.28
678	NYSE	TAC	Fri, Apr 16, 2004	13.37	13.37	13.25	13.31
677	NYSE	TAC	Thu, Apr 15, 2004	13.33	13.40	13.26	13.27
676	NYSE	TAC	Wed, Apr 14, 2004	13.40	13.41	13.30	13.34
675	NYSE	TAC	Tue, Apr 13, 2004	13.58	13.58	13.48	13.49
674	NYSE	TAC	Mon, Apr 12, 2004	13.61	13.61	13.43	13.51
673	NYSE	TAC	Thu, Apr 8, 2004	13.75	13.75	13.51	13.63
672	NYSE	TAC	Wed, Apr 7, 2004	13.92	13.94	13.82	13.90
671	NYSE	TAC	Tue, Apr 6, 2004	13.95	14.08	13.90	14.02
670	NYSE	TAC	Mon, Apr 5, 2004	13.85	13.94	13.77	13.92
669	NYSE	TAC	Fri, Apr 2, 2004	13.71	13.83	13.65	13.76
668	NYSE	TAC	Thu, Apr 1, 2004	13.56	13.81	13.55	13.81
667	NYSE	TAC	Wed, Mar 31, 2004	13.69	13.75	13.53	13.53
666	NYSE	TAC	Tue, Mar 30, 2004	13.80	13.95	13.76	13.81
665	NYSE	TAC	Mon, Mar 29, 2004	13.93	13.96	13.80	13.84
664	NYSE	TAC	Fri, Mar 26, 2004	13.92	14.04	13.87	13.89
663	NYSE	TAC	Thu, Mar 25, 2004	13.86	14.00	13.86	13.93
662	NYSE	TAC	Wed, Mar 24, 2004	13.81	13.89	13.74	13.79
661	NYSE	TAC	Tue, Mar 23, 2004	13.85	13.97	13.79	13.91
660	NYSE	TAC	Mon, Mar 22, 2004	13.97	13.97	13.71	13.82
659	NYSE	TAC	Fri, Mar 19, 2004	13.78	13.92	13.78	13.87
658	NYSE	TAC	Thu, Mar 18, 2004	13.71	13.90	13.68	13.78
657	NYSE	TAC	Wed, Mar 17, 2004	13.67	13.73	13.58	13.61
656	NYSE	TAC	Tue, Mar 16, 2004	13.70	13.72	13.55	13.67
655	NYSE	TAC	Mon, Mar 15, 2004	13.68	13.68	13.50	13.54
654	NYSE	TAC	Fri, Mar 12, 2004	13.70	13.70	13.54	13.58
653	NYSE	TAC	Thu, Mar 11, 2004	13.89	13.89	13.65	13.77
652	NYSE	TAC	Wed, Mar 10, 2004	13.80	13.96	13.74	13.82
651	NYSE	TAC	Tue, Mar 9, 2004	13.70	13.80	13.70	13.75
650	NYSE	TAC	Mon, Mar 8, 2004	13.73	13.75	13.69	13.73
649	NYSE	TAC	Fri, Mar 5, 2004	13.65	13.72	13.62	13.63
648	NYSE	TAC	Thu, Mar 4, 2004	13.51	13.57	13.45	13.57
647	NYSE	TAC	Wed, Mar 3, 2004	13.34	13.44	13.25	13.41
646	NYSE	TAC	Tue, Mar 2, 2004	13.46	13.46	13.30	13.35
645	NYSE	TAC	Mon, Mar 1, 2004	13.45	13.45	13.30	13.36
644	NYSE	TAC	Fri, Feb 27, 2004	13.21	13.37	13.13	13.35
643	NYSE	TAC	Thu, Feb 26, 2004	13.14	13.24	13.12	13.18
642	NYSE	TAC	Wed, Feb 25, 2004	13.62	13.62	13.39	13.40
641	NYSE	TAC	Tue, Feb 24, 2004	13.37	13.55	13.37	13.55
640	NYSE	TAC	Mon, Feb 23, 2004	13.35	13.38	13.30	13.37
639	NYSE	TAC	Fri, Feb 20, 2004	13.19	13.25	13.00	13.25
638	NYSE	TAC	Thu, Feb 19, 2004	13.24	13.30	13.20	13.22
637	NYSE	TAC	Wed, Feb 18, 2004	13.57	13.57	13.30	13.30
636	NYSE	TAC	Tue, Feb 17, 2004	13.61	13.61	13.48	13.52
635	NYSE	TAC	Fri, Feb 13, 2004	13.54	13.68	13.51	13.51
634	NYSE	TAC	Thu, Feb 12, 2004	13.59	13.59	13.53	13.54
633	NYSE	TAC	Wed, Feb 11, 2004	13.38	13.64	13.33	13.64
632	NYSE	TAC	Tue, Feb 10, 2004	13.36	13.37	13.31	13.34
631	NYSE	TAC	Mon, Feb 9, 2004	13.45	13.45	13.33	13.37
630	NYSE	TAC	Fri, Feb 6, 2004	13.39	13.43	13.34	13.36
629	NYSE	TAC	Thu, Feb 5, 2004	13.32	13.37	13.25	13.25
628	NYSE	TAC	Wed, Feb 4, 2004	13.28	13.36	13.28	13.30
627	NYSE	TAC	Tue, Feb 3, 2004	13.30	13.41	13.28	13.28
626	NYSE	TAC	Mon, Feb 2, 2004	13.34	13.44	13.30	13.36
625	NYSE	TAC	Fri, Jan 30, 2004	13.92	13.92	13.30	13.37
624	NYSE	TAC	Thu, Jan 29, 2004	13.92	13.96	13.87	13.90
623	NYSE	TAC	Wed, Jan 28, 2004	14.10	14.10	13.92	13.92
622	NYSE	TAC	Tue, Jan 27, 2004	14.16	14.23	14.16	14.18
621	NYSE	TAC	Mon, Jan 26, 2004	14.16	14.16	14.10	14.11
620	NYSE	TAC	Fri, Jan 23, 2004	14.14	14.17	13.98	14.06
619	NYSE	TAC	Thu, Jan 22, 2004	14.22	14.28	14.18	14.28
618	NYSE	TAC	Wed, Jan 21, 2004	14.27	14.27	14.16	14.22
617	NYSE	TAC	Tue, Jan 20, 2004	14.24	14.35	14.18	14.28
616	NYSE	TAC	Fri, Jan 16, 2004	14.20	14.20	14.05	14.18
615	NYSE	TAC	Thu, Jan 15, 2004	14.06	14.20	14.06	14.20
614	NYSE	TAC	Wed, Jan 14, 2004	14.24	14.24	14.05	14.18
613	NYSE	TAC	Tue, Jan 13, 2004	14.31	14.31	14.24	14.24
612	NYSE	TAC	Mon, Jan 12, 2004	14.59	14.59	14.30	14.30
611	NYSE	TAC	Fri, Jan 9, 2004	14.34	14.60	14.34	14.55
610	NYSE	TAC	Thu, Jan 8, 2004	14.36	14.40	14.30	14.30
609	NYSE	TAC	Wed, Jan 7, 2004	14.55	14.55	14.30	14.32
608	NYSE	TAC	Tue, Jan 6, 2004	14.58	14.58	14.50	14.54
607	NYSE	TAC	Mon, Jan 5, 2004	14.60	14.66	14.51	14.53
606	NYSE	TAC	Fri, Jan 2, 2004	14.27	14.57	14.27	14.44
605	NYSE	TAC	Wed, Dec 31, 2003	14.30	14.35	14.22	14.22
604	NYSE	TAC	Tue, Dec 30, 2003	14.15	14.32	14.15	14.30
603	NYSE	TAC	Mon, Dec 29, 2003	14.29	14.29	14.12	14.20
602	NYSE	TAC	Fri, Dec 26, 2003	14.27	14.30	14.27	14.30
601	NYSE	TAC	Wed, Dec 24, 2003	14.13	14.21	14.13	14.20
600	NYSE	TAC	Tue, Dec 23, 2003	14.03	14.10	13.99	14.04
599	NYSE	TAC	Mon, Dec 22, 2003	14.02	14.11	14.02	14.08
598	NYSE	TAC	Fri, Dec 19, 2003	14.06	14.06	14.00	14.00
597	NYSE	TAC	Thu, Dec 18, 2003	14.15	14.16	14.05	14.10
596	NYSE	TAC	Wed, Dec 17, 2003	14.02	14.15	14.02	14.13
595	NYSE	TAC	Tue, Dec 16, 2003	14.12	14.29	14.08	14.08
594	NYSE	TAC	Mon, Dec 15, 2003	14.30	14.40	14.19	14.19
593	NYSE	TAC	Fri, Dec 12, 2003	14.32	14.43	14.32	14.38
592	NYSE	TAC	Thu, Dec 11, 2003	14.30	14.30	14.20	14.29
591	NYSE	TAC	Wed, Dec 10, 2003	14.40	14.43	14.35	14.39
590	NYSE	TAC	Tue, Dec 9, 2003	14.40	14.44	14.34	14.41
589	NYSE	TAC	Mon, Dec 8, 2003	14.37	14.43	14.35	14.43
588	NYSE	TAC	Fri, Dec 5, 2003	14.26	14.36	14.26	14.33
587	NYSE	TAC	Thu, Dec 4, 2003	14.32	14.32	14.16	14.23
586	NYSE	TAC	Wed, Dec 3, 2003	14.21	14.40	14.19	14.37
585	NYSE	TAC	Tue, Dec 2, 2003	14.33	14.40	14.25	14.32
584	NYSE	TAC	Mon, Dec 1, 2003	14.20	14.35	14.19	14.29
583	NYSE	TAC	Fri, Nov 28, 2003	14.36	14.40	14.30	14.34
582	NYSE	TAC	Wed, Nov 26, 2003	14.32	14.40	14.21	14.30
581	NYSE	TAC	Tue, Nov 25, 2003	14.37	14.47	14.31	14.35
580	NYSE	TAC	Mon, Nov 24, 2003	14.47	14.47	14.19	14.30
579	NYSE	TAC	Fri, Nov 21, 2003	14.50	14.52	14.45	14.50
578	NYSE	TAC	Thu, Nov 20, 2003	14.48	14.61	14.48	14.53
577	NYSE	TAC	Wed, Nov 19, 2003	14.33	14.47	14.33	14.42
576	NYSE	TAC	Tue, Nov 18, 2003	14.13	14.30	14.13	14.30
575	NYSE	TAC	Mon, Nov 17, 2003	14.35	14.43	14.09	14.10
574	NYSE	TAC	Fri, Nov 14, 2003	14.52	14.52	14.30	14.33
573	NYSE	TAC	Thu, Nov 13, 2003	14.60	14.67	14.45	14.55
572	NYSE	TAC	Wed, Nov 12, 2003	14.54	14.61	14.53	14.56
571	NYSE	TAC	Tue, Nov 11, 2003	14.37	14.43	14.33	14.43
570	NYSE	TAC	Mon, Nov 10, 2003	14.10	14.34	14.10	14.34
569	NYSE	TAC	Fri, Nov 7, 2003	13.90	14.10	13.90	14.07
568	NYSE	TAC	Thu, Nov 6, 2003	13.75	13.82	13.72	13.79
567	NYSE	TAC	Wed, Nov 5, 2003	13.98	13.98	13.71	13.71
566	NYSE	TAC	Tue, Nov 4, 2003	14.32	14.32	13.98	14.04
565	NYSE	TAC	Mon, Nov 3, 2003	14.33	14.33	14.10	14.27
564	NYSE	TAC	Fri, Oct 31, 2003	14.19	14.37	14.10	14.37
563	NYSE	TAC	Thu, Oct 30, 2003	14.25	14.30	14.17	14.23
562	NYSE	TAC	Wed, Oct 29, 2003	14.20	14.26	14.17	14.18
561	NYSE	TAC	Tue, Oct 28, 2003	14.07	14.20	14.07	14.18
560	NYSE	TAC	Mon, Oct 27, 2003	14.03	14.21	14.00	14.09
559	NYSE	TAC	Fri, Oct 24, 2003	14.05	14.12	13.94	13.96
558	NYSE	TAC	Thu, Oct 23, 2003	14.41	14.41	13.85	14.12
557	NYSE	TAC	Wed, Oct 22, 2003	14.39	14.53	14.39	14.47
556	NYSE	TAC	Tue, Oct 21, 2003	14.29	14.40	14.29	14.37
555	NYSE	TAC	Mon, Oct 20, 2003	14.30	14.36	14.24	14.30
554	NYSE	TAC	Fri, Oct 17, 2003	14.44	14.58	14.32	14.32
553	NYSE	TAC	Thu, Oct 16, 2003	14.14	14.48	14.14	14.45
552	NYSE	TAC	Wed, Oct 15, 2003	14.10	14.26	14.08	14.13
551	NYSE	TAC	Tue, Oct 14, 2003	14.21	14.21	14.09	14.11
550	NYSE	TAC	Mon, Oct 13, 2003	14.15	14.35	14.15	14.35
549	NYSE	TAC	Fri, Oct 10, 2003	14.15	14.20	14.15	14.19
548	NYSE	TAC	Thu, Oct 9, 2003	14.02	14.04	13.99	13.99
547	NYSE	TAC	Wed, Oct 8, 2003	14.10	14.13	13.94	14.03
546	NYSE	TAC	Tue, Oct 7, 2003	14.11	14.14	14.00	14.07
545	NYSE	TAC	Mon, Oct 6, 2003	13.95	14.06	13.90	14.06
544	NYSE	TAC	Fri, Oct 3, 2003	14.04	14.05	13.91	14.00
543	NYSE	TAC	Thu, Oct 2, 2003	13.86	14.04	13.85	14.02
542	NYSE	TAC	Wed, Oct 1, 2003	13.55	13.84	13.55	13.84
541	NYSE	TAC	Tue, Sep 30, 2003	13.65	13.65	13.40	13.55
540	NYSE	TAC	Mon, Sep 29, 2003	13.72	13.72	13.59	13.60
539	NYSE	TAC	Fri, Sep 26, 2003	13.81	13.81	13.75	13.75
538	NYSE	TAC	Thu, Sep 25, 2003	13.81	13.84	13.79	13.82
537	NYSE	TAC	Wed, Sep 24, 2003	13.84	13.84	13.73	13.73
536	NYSE	TAC	Tue, Sep 23, 2003	13.51	13.90	13.51	13.90
535	NYSE	TAC	Mon, Sep 22, 2003	13.61	13.67	13.57	13.57
534	NYSE	TAC	Fri, Sep 19, 2003	13.79	13.95	13.52	13.57
533	NYSE	TAC	Thu, Sep 18, 2003	13.87	13.87	13.64	13.64
532	NYSE	TAC	Wed, Sep 17, 2003	14.06	14.08	13.90	13.92
531	NYSE	TAC	Tue, Sep 16, 2003	14.01	14.06	14.01	14.04
530	NYSE	TAC	Mon, Sep 15, 2003	14.07	14.08	13.98	13.98
529	NYSE	TAC	Fri, Sep 12, 2003	14.18	14.22	14.06	14.09
528	NYSE	TAC	Thu, Sep 11, 2003	14.06	14.17	14.05	14.13
527	NYSE	TAC	Wed, Sep 10, 2003	14.18	14.19	14.15	14.15
526	NYSE	TAC	Tue, Sep 9, 2003	14.11	14.18	14.11	14.17
525	NYSE	TAC	Mon, Sep 8, 2003	14.10	14.10	14.07	14.07
524	NYSE	TAC	Fri, Sep 5, 2003	14.16	14.17	14.11	14.15
523	NYSE	TAC	Thu, Sep 4, 2003	14.00	14.17	14.00	14.17
522	NYSE	TAC	Wed, Sep 3, 2003	13.85	14.00	13.85	13.97
521	NYSE	TAC	Tue, Sep 2, 2003	13.83	13.92	13.73	13.83
520	NYSE	TAC	Fri, Aug 29, 2003	13.64	13.80	13.64	13.80
519	NYSE	TAC	Thu, Aug 28, 2003	13.67	13.67	13.55	13.65
518	NYSE	TAC	Wed, Aug 27, 2003	13.70	13.79	13.54	13.68
517	NYSE	TAC	Tue, Aug 26, 2003	13.75	13.98	13.75	13.91
516	NYSE	TAC	Mon, Aug 25, 2003	13.74	13.81	13.73	13.75
515	NYSE	TAC	Fri, Aug 22, 2003	13.52	13.77	13.52	13.77
514	NYSE	TAC	Thu, Aug 21, 2003	13.46	13.62	13.40	13.62
513	NYSE	TAC	Wed, Aug 20, 2003	13.41	13.50	13.35	13.50
512	NYSE	TAC	Tue, Aug 19, 2003	13.38	13.53	13.31	13.45
511	NYSE	TAC	Mon, Aug 18, 2003	13.40	13.51	13.40	13.48
510	NYSE	TAC	Fri, Aug 15, 2003	13.35	13.45	13.35	13.45
509	NYSE	TAC	Thu, Aug 14, 2003	13.56	13.56	13.32	13.32
508	NYSE	TAC	Wed, Aug 13, 2003	13.50	13.58	13.50	13.57
507	NYSE	TAC	Tue, Aug 12, 2003	13.45	13.50	13.44	13.49
506	NYSE	TAC	Mon, Aug 11, 2003	13.12	13.45	13.12	13.43
505	NYSE	TAC	Fri, Aug 8, 2003	13.05	13.14	13.00	13.02
504	NYSE	TAC	Thu, Aug 7, 2003	12.91	13.12	12.91	13.00
503	NYSE	TAC	Wed, Aug 6, 2003	12.85	12.86	12.78	12.86
502	NYSE	TAC	Tue, Aug 5, 2003	13.13	13.13	12.89	12.98
501	NYSE	TAC	Mon, Aug 4, 2003	13.16	13.20	13.10	13.20
500	NYSE	TAC	Fri, Aug 1, 2003	13.29	13.31	13.18	13.25
499	NYSE	TAC	Thu, Jul 31, 2003	13.28	13.31	13.19	13.25
498	NYSE	TAC	Wed, Jul 30, 2003	13.42	13.42	13.12	13.24
497	NYSE	TAC	Tue, Jul 29, 2003	13.33	13.47	13.33	13.47
496	NYSE	TAC	Mon, Jul 28, 2003	13.35	13.39	13.27	13.34
495	NYSE	TAC	Fri, Jul 25, 2003	13.19	13.37	13.19	13.37
494	NYSE	TAC	Thu, Jul 24, 2003	13.20	13.29	13.10	13.10
493	NYSE	TAC	Wed, Jul 23, 2003	13.22	13.31	13.20	13.24
492	NYSE	TAC	Tue, Jul 22, 2003	13.26	13.27	13.21	13.21
491	NYSE	TAC	Mon, Jul 21, 2003	13.21	13.34	13.21	13.26
490	NYSE	TAC	Fri, Jul 18, 2003	13.25	13.25	13.16	13.22
489	NYSE	TAC	Thu, Jul 17, 2003	13.27	13.35	13.20	13.30
488	NYSE	TAC	Wed, Jul 16, 2003	13.34	13.34	13.29	13.32
487	NYSE	TAC	Tue, Jul 15, 2003	13.60	13.60	13.26	13.35
486	NYSE	TAC	Mon, Jul 14, 2003	13.64	13.73	13.64	13.70
485	NYSE	TAC	Fri, Jul 11, 2003	13.66	13.72	13.50	13.69
484	NYSE	TAC	Thu, Jul 10, 2003	13.58	13.65	13.50	13.65
483	NYSE	TAC	Wed, Jul 9, 2003	13.58	13.68	13.55	13.65
482	NYSE	TAC	Tue, Jul 8, 2003	13.74	13.74	13.50	13.52
481	NYSE	TAC	Mon, Jul 7, 2003	13.63	13.87	13.63	13.85
480	NYSE	TAC	Thu, Jul 3, 2003	13.48	13.63	13.48	13.61
479	NYSE	TAC	Wed, Jul 2, 2003	13.25	13.53	13.13	13.53
478	NYSE	TAC	Tue, Jul 1, 2003	13.25	13.26	13.25	13.26
477	NYSE	TAC	Mon, Jun 30, 2003	13.58	13.58	13.06	13.28
476	NYSE	TAC	Fri, Jun 27, 2003	13.25	13.54	13.05	13.54
475	NYSE	TAC	Thu, Jun 26, 2003	13.34	13.34	13.17	13.21
474	NYSE	TAC	Wed, Jun 25, 2003	13.45	13.63	13.36	13.36
473	NYSE	TAC	Tue, Jun 24, 2003	13.56	13.56	13.43	13.43
472	NYSE	TAC	Mon, Jun 23, 2003	13.53	13.55	13.44	13.54
471	NYSE	TAC	Fri, Jun 20, 2003	13.60	13.60	13.40	13.50
470	NYSE	TAC	Thu, Jun 19, 2003	13.72	13.72	13.50	13.50
469	NYSE	TAC	Wed, Jun 18, 2003	13.76	13.80	13.76	13.80
468	NYSE	TAC	Tue, Jun 17, 2003	13.64	13.83	13.64	13.65
467	NYSE	TAC	Mon, Jun 16, 2003	13.57	13.63	13.53	13.60
466	NYSE	TAC	Fri, Jun 13, 2003	13.47	13.62	13.45	13.52
465	NYSE	TAC	Thu, Jun 12, 2003	13.50	13.51	13.33	13.46
464	NYSE	TAC	Wed, Jun 11, 2003	13.05	13.31	13.05	13.29
463	NYSE	TAC	Tue, Jun 10, 2003	12.94	13.00	12.87	12.95
462	NYSE	TAC	Mon, Jun 9, 2003	13.07	13.09	12.94	12.95
461	NYSE	TAC	Fri, Jun 6, 2003	13.15	13.25	13.05	13.05
460	NYSE	TAC	Thu, Jun 5, 2003	13.13	13.24	13.08	13.19
459	NYSE	TAC	Wed, Jun 4, 2003	13.25	13.52	13.15	13.20
458	NYSE	TAC	Tue, Jun 3, 2003	13.60	13.70	13.60	13.70
457	NYSE	TAC	Mon, Jun 2, 2003	13.50	13.71	13.44	13.65
456	NYSE	TAC	Fri, May 30, 2003	13.51	13.51	13.19	13.44
455	NYSE	TAC	Thu, May 29, 2003	13.46	13.62	13.46	13.58
454	NYSE	TAC	Wed, May 28, 2003	13.61	13.61	13.43	13.44
453	NYSE	TAC	Tue, May 27, 2003	13.89	13.98	13.74	13.76
452	NYSE	TAC	Fri, May 23, 2003	13.72	13.92	13.67	13.89
451	NYSE	TAC	Thu, May 22, 2003	13.57	13.74	13.52	13.74
450	NYSE	TAC	Wed, May 21, 2003	13.68	13.68	13.60	13.62
449	NYSE	TAC	Tue, May 20, 2003	13.50	13.70	13.46	13.70
448	NYSE	TAC	Mon, May 19, 2003	13.45	13.58	13.38	13.38
447	NYSE	TAC	Fri, May 16, 2003	13.34	13.49	13.34	13.49
446	NYSE	TAC	Thu, May 15, 2003	13.24	13.39	13.12	13.21
445	NYSE	TAC	Wed, May 14, 2003	12.87	13.29	12.85	13.28
444	NYSE	TAC	Tue, May 13, 2003	12.47	12.79	12.47	12.79
443	NYSE	TAC	Mon, May 12, 2003	12.44	12.49	12.44	12.46
442	NYSE	TAC	Fri, May 9, 2003	12.36	12.45	12.34	12.39
441	NYSE	TAC	Thu, May 8, 2003	12.45	12.45	12.29	12.32
440	NYSE	TAC	Wed, May 7, 2003	12.38	12.44	12.34	12.43
439	NYSE	TAC	Tue, May 6, 2003	12.35	12.45	12.30	12.45
438	NYSE	TAC	Mon, May 5, 2003	12.10	12.34	12.01	12.28
437	NYSE	TAC	Fri, May 2, 2003	12.25	12.25	11.99	12.07
436	NYSE	TAC	Thu, May 1, 2003	12.17	12.25	12.17	12.25
435	NYSE	TAC	Wed, Apr 30, 2003	12.00	12.16	12.00	12.15
434	NYSE	TAC	Tue, Apr 29, 2003	11.81	11.98	11.72	11.94
433	NYSE	TAC	Mon, Apr 28, 2003	11.40	11.84	11.40	11.80
432	NYSE	TAC	Fri, Apr 25, 2003	11.14	11.40	11.12	11.37
431	NYSE	TAC	Thu, Apr 24, 2003	11.01	11.14	10.94	11.13
430	NYSE	TAC	Wed, Apr 23, 2003	11.04	11.06	11.00	11.05
429	NYSE	TAC	Tue, Apr 22, 2003	11.05	11.11	11.00	11.04
428	NYSE	TAC	Mon, Apr 21, 2003	11.11	11.11	10.99	11.01
427	NYSE	TAC	Thu, Apr 17, 2003	11.12	11.16	11.09	11.12
426	NYSE	TAC	Wed, Apr 16, 2003	11.20	11.20	11.09	11.10
425	NYSE	TAC	Tue, Apr 15, 2003	11.13	11.22	11.13	11.21
424	NYSE	TAC	Mon, Apr 14, 2003	11.13	11.18	11.09	11.18
423	NYSE	TAC	Fri, Apr 11, 2003	11.16	11.16	11.08	11.13
422	NYSE	TAC	Thu, Apr 10, 2003	11.10	11.16	11.08	11.16
421	NYSE	TAC	Wed, Apr 9, 2003	10.98	11.05	10.94	11.00
420	NYSE	TAC	Tue, Apr 8, 2003	10.87	10.98	10.87	10.98
419	NYSE	TAC	Mon, Apr 7, 2003	10.88	10.88	10.81	10.83
418	NYSE	TAC	Fri, Apr 4, 2003	10.87	10.89	10.85	10.88
417	NYSE	TAC	Thu, Apr 3, 2003	10.90	10.90	10.83	10.87
416	NYSE	TAC	Wed, Apr 2, 2003	10.78	10.91	10.78	10.85
415	NYSE	TAC	Tue, Apr 1, 2003	10.75	10.83	10.70	10.76
414	NYSE	TAC	Mon, Mar 31, 2003	10.72	10.76	10.45	10.70
413	NYSE	TAC	Fri, Mar 28, 2003	10.88	10.90	10.60	10.66
412	NYSE	TAC	Thu, Mar 27, 2003	10.92	10.96	10.87	10.87
411	NYSE	TAC	Wed, Mar 26, 2003	10.91	10.95	10.91	10.92
410	NYSE	TAC	Tue, Mar 25, 2003	10.90	10.94	10.82	10.91
409	NYSE	TAC	Mon, Mar 24, 2003	11.01	11.02	10.85	10.91
408	NYSE	TAC	Fri, Mar 21, 2003	10.98	11.02	10.78	11.01
407	NYSE	TAC	Thu, Mar 20, 2003	10.82	11.04	10.82	11.03
406	NYSE	TAC	Wed, Mar 19, 2003	10.86	10.86	10.75	10.80
405	NYSE	TAC	Tue, Mar 18, 2003	10.80	10.87	10.76	10.87
404	NYSE	TAC	Mon, Mar 17, 2003	10.67	10.78	10.67	10.77
403	NYSE	TAC	Fri, Mar 14, 2003	10.68	10.71	10.68	10.71
402	NYSE	TAC	Thu, Mar 13, 2003	10.70	10.79	10.66	10.70
401	NYSE	TAC	Wed, Mar 12, 2003	10.76	10.76	10.70	10.71
400	NYSE	TAC	Tue, Mar 11, 2003	10.82	10.82	10.78	10.79
399	NYSE	TAC	Mon, Mar 10, 2003	10.85	10.85	10.79	10.82
398	NYSE	TAC	Fri, Mar 7, 2003	10.83	10.87	10.83	10.87
397	NYSE	TAC	Thu, Mar 6, 2003	10.86	10.87	10.80	10.83
396	NYSE	TAC	Wed, Mar 5, 2003	10.89	10.90	10.89	10.89
395	NYSE	TAC	Tue, Mar 4, 2003	10.85	10.90	10.80	10.88
394	NYSE	TAC	Mon, Mar 3, 2003	11.18	11.26	11.10	11.11
393	NYSE	TAC	Fri, Feb 28, 2003	11.13	11.26	11.13	11.18
392	NYSE	TAC	Thu, Feb 27, 2003	11.12	11.13	11.10	11.12
391	NYSE	TAC	Wed, Feb 26, 2003	11.04	11.15	11.04	11.14
390	NYSE	TAC	Tue, Feb 25, 2003	11.14	11.14	11.08	11.11
389	NYSE	TAC	Mon, Feb 24, 2003	10.98	11.14	10.98	11.14
388	NYSE	TAC	Fri, Feb 21, 2003	11.00	11.01	10.96	10.97
387	NYSE	TAC	Thu, Feb 20, 2003	11.00	11.01	11.00	11.00
386	NYSE	TAC	Wed, Feb 19, 2003	10.95	11.00	10.91	10.96
385	NYSE	TAC	Tue, Feb 18, 2003	10.88	10.97	10.88	10.92
384	NYSE	TAC	Fri, Feb 14, 2003	10.79	10.80	10.76	10.78
383	NYSE	TAC	Thu, Feb 13, 2003	10.66	10.86	10.66	10.80
382	NYSE	TAC	Wed, Feb 12, 2003	10.66	10.71	10.66	10.66
381	NYSE	TAC	Tue, Feb 11, 2003	10.62	10.85	10.57	10.61
380	NYSE	TAC	Mon, Feb 10, 2003	10.83	10.83	10.58	10.62
379	NYSE	TAC	Fri, Feb 7, 2003	10.98	10.98	10.86	10.86
378	NYSE	TAC	Thu, Feb 6, 2003	11.02	11.02	10.98	10.99
377	NYSE	TAC	Wed, Feb 5, 2003	11.06	11.11	10.92	10.97
376	NYSE	TAC	Tue, Feb 4, 2003	10.94	11.08	10.90	11.06
375	NYSE	TAC	Mon, Feb 3, 2003	10.89	11.04	10.82	10.95
374	NYSE	TAC	Fri, Jan 31, 2003	10.94	10.94	10.50	10.81
373	NYSE	TAC	Thu, Jan 30, 2003	11.01	11.02	10.91	10.96
372	NYSE	TAC	Wed, Jan 29, 2003	11.11	11.11	10.97	11.02
371	NYSE	TAC	Tue, Jan 28, 2003	11.13	11.13	11.00	11.08
370	NYSE	TAC	Mon, Jan 27, 2003	11.05	11.25	10.91	11.12
369	NYSE	TAC	Fri, Jan 24, 2003	11.31	11.31	10.88	11.04
368	NYSE	TAC	Thu, Jan 23, 2003	11.52	11.52	11.15	11.24
367	NYSE	TAC	Wed, Jan 22, 2003	11.53	11.53	11.51	11.52
366	NYSE	TAC	Tue, Jan 21, 2003	11.58	11.59	11.48	11.54
365	NYSE	TAC	Fri, Jan 17, 2003	11.60	11.65	11.56	11.62
364	NYSE	TAC	Thu, Jan 16, 2003	11.52	11.66	11.52	11.65
363	NYSE	TAC	Wed, Jan 15, 2003	11.56	11.60	11.40	11.48
362	NYSE	TAC	Tue, Jan 14, 2003	11.49	11.56	11.37	11.55
361	NYSE	TAC	Mon, Jan 13, 2003	11.60	11.62	11.46	11.49
360	NYSE	TAC	Fri, Jan 10, 2003	11.60	11.60	11.54	11.54
359	NYSE	TAC	Thu, Jan 9, 2003	11.38	11.50	11.38	11.50
358	NYSE	TAC	Wed, Jan 8, 2003	11.35	11.40	11.35	11.40
357	NYSE	TAC	Tue, Jan 7, 2003	11.31	11.48	11.28	11.40
356	NYSE	TAC	Mon, Jan 6, 2003	11.35	11.40	11.21	11.24
355	NYSE	TAC	Fri, Jan 3, 2003	11.23	11.32	11.17	11.30
354	NYSE	TAC	Thu, Jan 2, 2003	10.93	11.17	10.93	11.17
353	NYSE	TAC	Tue, Dec 31, 2002	10.81	10.91	10.81	10.90
352	NYSE	TAC	Mon, Dec 30, 2002	10.93	10.93	10.82	10.82
351	NYSE	TAC	Fri, Dec 27, 2002	11.08	11.08	10.94	10.94
350	NYSE	TAC	Thu, Dec 26, 2002	11.03	11.11	11.03	11.07
349	NYSE	TAC	Tue, Dec 24, 2002	11.16	11.16	11.13	11.13
348	NYSE	TAC	Mon, Dec 23, 2002	11.30	11.30	11.15	11.15
347	NYSE	TAC	Fri, Dec 20, 2002	11.33	11.39	11.20	11.36
346	NYSE	TAC	Thu, Dec 19, 2002	11.22	11.43	11.22	11.35
345	NYSE	TAC	Wed, Dec 18, 2002	11.19	11.27	11.15	11.20
344	NYSE	TAC	Tue, Dec 17, 2002	11.03	11.17	11.03	11.15
343	NYSE	TAC	Mon, Dec 16, 2002	11.11	11.11	11.01	11.01
342	NYSE	TAC	Fri, Dec 13, 2002	11.11	11.12	11.05	11.12
341	NYSE	TAC	Thu, Dec 12, 2002	11.00	11.13	10.95	11.13
340	NYSE	TAC	Wed, Dec 11, 2002	11.17	11.17	11.04	11.04
339	NYSE	TAC	Tue, Dec 10, 2002	11.05	11.18	11.05	11.18
338	NYSE	TAC	Mon, Dec 9, 2002	11.16	11.16	11.06	11.07
337	NYSE	TAC	Fri, Dec 6, 2002	11.04	11.16	11.02	11.15
336	NYSE	TAC	Thu, Dec 5, 2002	10.89	11.08	10.86	11.05
335	NYSE	TAC	Wed, Dec 4, 2002	10.80	10.91	10.75	10.91
334	NYSE	TAC	Tue, Dec 3, 2002	11.14	11.14	10.79	10.84
333	NYSE	TAC	Mon, Dec 2, 2002	11.19	11.24	11.05	11.14
332	NYSE	TAC	Fri, Nov 29, 2002	11.17	11.20	11.14	11.14
331	NYSE	TAC	Wed, Nov 27, 2002	11.27	11.28	11.06	11.07
330	NYSE	TAC	Tue, Nov 26, 2002	10.97	11.19	10.94	11.19
329	NYSE	TAC	Mon, Nov 25, 2002	11.29	11.29	10.90	11.08
328	NYSE	TAC	Fri, Nov 22, 2002	11.85	11.85	11.31	11.38
327	NYSE	TAC	Thu, Nov 21, 2002	11.80	11.99	11.78	11.91
326	NYSE	TAC	Wed, Nov 20, 2002	11.70	11.77	11.68	11.77
325	NYSE	TAC	Tue, Nov 19, 2002	11.63	11.73	11.63	11.69
324	NYSE	TAC	Mon, Nov 18, 2002	11.71	11.79	11.54	11.62
323	NYSE	TAC	Fri, Nov 15, 2002	11.62	11.69	11.47	11.68
322	NYSE	TAC	Thu, Nov 14, 2002	11.57	11.62	11.55	11.60
321	NYSE	TAC	Wed, Nov 13, 2002	11.59	11.59	11.48	11.55
320	NYSE	TAC	Tue, Nov 12, 2002	11.67	11.69	11.48	11.53
319	NYSE	TAC	Mon, Nov 11, 2002	11.85	11.85	11.60	11.60
318	NYSE	TAC	Fri, Nov 8, 2002	11.90	11.90	11.75	11.76
317	NYSE	TAC	Thu, Nov 7, 2002	11.95	11.95	11.86	11.86
316	NYSE	TAC	Wed, Nov 6, 2002	11.95	11.95	11.81	11.90
315	NYSE	TAC	Tue, Nov 5, 2002	11.87	11.99	11.74	11.91
314	NYSE	TAC	Mon, Nov 4, 2002	11.73	11.93	11.73	11.87
313	NYSE	TAC	Fri, Nov 1, 2002	11.94	11.94	11.71	11.71
312	NYSE	TAC	Thu, Oct 31, 2002	12.11	12.13	11.91	11.93
311	NYSE	TAC	Wed, Oct 30, 2002	12.14	12.18	12.14	12.16
310	NYSE	TAC	Tue, Oct 29, 2002	12.22	12.22	12.14	12.14
309	NYSE	TAC	Mon, Oct 28, 2002	12.17	12.50	12.12	12.22
308	NYSE	TAC	Fri, Oct 25, 2002	12.19	12.19	12.13	12.14
307	NYSE	TAC	Thu, Oct 24, 2002	12.22	12.22	12.18	12.18
306	NYSE	TAC	Wed, Oct 23, 2002	12.29	12.33	12.09	12.22
305	NYSE	TAC	Tue, Oct 22, 2002	11.85	12.24	11.85	12.24
304	NYSE	TAC	Mon, Oct 21, 2002	11.74	11.94	11.73	11.94
303	NYSE	TAC	Fri, Oct 18, 2002	11.59	11.79	11.59	11.76
302	NYSE	TAC	Thu, Oct 17, 2002	11.60	11.65	11.34	11.53
301	NYSE	TAC	Wed, Oct 16, 2002	11.34	11.34	11.16	11.21
300	NYSE	TAC	Tue, Oct 15, 2002	11.11	11.55	11.11	11.42
299	NYSE	TAC	Mon, Oct 14, 2002	10.91	10.91	10.87	10.90
298	NYSE	TAC	Fri, Oct 11, 2002	11.20	11.33	10.90	10.91
297	NYSE	TAC	Thu, Oct 10, 2002	11.22	11.30	10.65	11.11
296	NYSE	TAC	Wed, Oct 9, 2002	11.74	11.75	11.14	11.27
295	NYSE	TAC	Tue, Oct 8, 2002	11.70	11.75	11.64	11.75
294	NYSE	TAC	Mon, Oct 7, 2002	11.67	11.77	11.67	11.69
293	NYSE	TAC	Fri, Oct 4, 2002	11.75	11.75	11.66	11.66
292	NYSE	TAC	Thu, Oct 3, 2002	11.68	11.78	11.68	11.78
291	NYSE	TAC	Wed, Oct 2, 2002	11.77	11.94	11.70	11.70
290	NYSE	TAC	Tue, Oct 1, 2002	11.80	11.80	11.75	11.77
289	NYSE	TAC	Mon, Sep 30, 2002	11.71	11.86	11.71	11.86
288	NYSE	TAC	Fri, Sep 27, 2002	11.94	11.94	11.75	11.78
287	NYSE	TAC	Thu, Sep 26, 2002	12.24	12.24	12.04	12.04
286	NYSE	TAC	Wed, Sep 25, 2002	12.41	12.43	12.23	12.23
285	NYSE	TAC	Tue, Sep 24, 2002	12.22	12.44	12.22	12.44
284	NYSE	TAC	Mon, Sep 23, 2002	12.15	12.37	12.10	12.27
283	NYSE	TAC	Fri, Sep 20, 2002	12.17	12.29	12.17	12.29
282	NYSE	TAC	Thu, Sep 19, 2002	12.17	12.17	12.17	12.17
281	NYSE	TAC	Wed, Sep 18, 2002	12.29	12.29	12.25	12.25
280	NYSE	TAC	Tue, Sep 17, 2002	12.21	12.32	12.18	12.29
279	NYSE	TAC	Mon, Sep 16, 2002	12.17	12.18	12.10	12.18
278	NYSE	TAC	Fri, Sep 13, 2002	12.40	12.46	11.98	12.12
277	NYSE	TAC	Thu, Sep 12, 2002	12.50	12.50	12.42	12.42
276	NYSE	TAC	Wed, Sep 11, 2002	12.51	12.58	12.50	12.58
275	NYSE	TAC	Tue, Sep 10, 2002	12.42	12.53	12.33	12.53
274	NYSE	TAC	Mon, Sep 9, 2002	12.36	12.46	12.24	12.46
273	NYSE	TAC	Fri, Sep 6, 2002	12.49	12.62	12.33	12.36
272	NYSE	TAC	Thu, Sep 5, 2002	12.54	12.54	12.51	12.53
271	NYSE	TAC	Wed, Sep 4, 2002	12.55	12.58	12.44	12.51
270	NYSE	TAC	Tue, Sep 3, 2002	12.60	12.60	12.29	12.47
269	NYSE	TAC	Thu, Aug 29, 2002	12.70	12.78	12.69	12.69
268	NYSE	TAC	Wed, Aug 28, 2002	12.70	12.70	12.47	12.67
267	NYSE	TAC	Tue, Aug 27, 2002	12.95	13.08	12.68	12.80
266	NYSE	TAC	Mon, Aug 26, 2002	12.88	12.95	12.70	12.95
265	NYSE	TAC	Fri, Aug 23, 2002	13.00	13.13	12.78	12.78
264	NYSE	TAC	Thu, Aug 22, 2002	13.03	13.11	13.03	13.07
263	NYSE	TAC	Wed, Aug 21, 2002	12.83	13.05	12.80	12.98
262	NYSE	TAC	Tue, Aug 20, 2002	12.82	12.96	12.82	12.86
261	NYSE	TAC	Mon, Aug 19, 2002	12.80	12.96	12.80	12.80
260	NYSE	TAC	Fri, Aug 16, 2002	12.74	12.93	12.72	12.79
259	NYSE	TAC	Thu, Aug 15, 2002	12.76	12.91	12.73	12.74
258	NYSE	TAC	Wed, Aug 14, 2002	12.55	12.75	12.48	12.75
257	NYSE	TAC	Tue, Aug 13, 2002	12.47	12.62	12.36	12.55
256	NYSE	TAC	Mon, Aug 12, 2002	12.68	12.68	12.45	12.46
255	NYSE	TAC	Fri, Aug 9, 2002	12.45	12.75	12.40	12.72
254	NYSE	TAC	Thu, Aug 8, 2002	12.56	12.56	12.27	12.50
253	NYSE	TAC	Wed, Aug 7, 2002	12.70	12.83	12.50	12.63
252	NYSE	TAC	Tue, Aug 6, 2002	11.66	12.87	11.66	12.75
251	NYSE	TAC	Mon, Aug 5, 2002	11.70	11.70	11.69	11.70
250	NYSE	TAC	Fri, Aug 2, 2002	12.03	12.03	11.72	11.72
249	NYSE	TAC	Thu, Aug 1, 2002	12.05	12.10	11.95	11.95
248	NYSE	TAC	Wed, Jul 31, 2002	11.88	12.06	11.88	12.00
247	NYSE	TAC	Tue, Jul 30, 2002	11.80	11.90	11.78	11.86
246	NYSE	TAC	Mon, Jul 29, 2002	11.61	11.97	11.61	11.82
245	NYSE	TAC	Fri, Jul 26, 2002	11.70	11.70	11.45	11.54
244	NYSE	TAC	Thu, Jul 25, 2002	11.95	12.00	11.55	11.81
243	NYSE	TAC	Wed, Jul 24, 2002	11.92	12.05	11.87	12.00
242	NYSE	TAC	Tue, Jul 23, 2002	12.04	12.08	11.72	11.87
241	NYSE	TAC	Mon, Jul 22, 2002	12.33	12.33	11.99	12.00
240	NYSE	TAC	Fri, Jul 19, 2002	12.85	12.85	12.43	12.43
239	NYSE	TAC	Thu, Jul 18, 2002	12.98	13.21	12.86	12.86
238	NYSE	TAC	Wed, Jul 17, 2002	13.14	13.14	12.96	12.98
237	NYSE	TAC	Tue, Jul 16, 2002	12.84	13.15	12.84	13.15
236	NYSE	TAC	Mon, Jul 15, 2002	12.95	13.15	12.74	12.92
235	NYSE	TAC	Fri, Jul 12, 2002	13.35	13.35	13.05	13.05
234	NYSE	TAC	Thu, Jul 11, 2002	13.35	13.35	13.28	13.32
233	NYSE	TAC	Wed, Jul 10, 2002	13.56	13.57	13.40	13.40
232	NYSE	TAC	Tue, Jul 9, 2002	13.55	13.65	13.52	13.56
231	NYSE	TAC	Mon, Jul 8, 2002	13.70	13.75	13.45	13.48
230	NYSE	TAC	Fri, Jul 5, 2002	13.68	13.68	13.58	13.67
229	NYSE	TAC	Wed, Jul 3, 2002	13.41	13.64	13.35	13.64
228	NYSE	TAC	Tue, Jul 2, 2002	13.32	13.41	13.22	13.41
227	NYSE	TAC	Mon, Jul 1, 2002	13.35	13.35	13.34	13.35
226	NYSE	TAC	Fri, Jun 28, 2002	13.31	13.38	13.24	13.35
225	NYSE	TAC	Thu, Jun 27, 2002	13.38	13.39	13.24	13.30
224	NYSE	TAC	Wed, Jun 26, 2002	13.30	13.36	13.22	13.36
223	NYSE	TAC	Tue, Jun 25, 2002	13.30	13.31	13.18	13.31
222	NYSE	TAC	Mon, Jun 24, 2002	13.36	13.40	13.30	13.30
221	NYSE	TAC	Fri, Jun 21, 2002	13.36	13.40	13.30	13.38
220	NYSE	TAC	Thu, Jun 20, 2002	13.10	13.41	13.10	13.41
219	NYSE	TAC	Wed, Jun 19, 2002	13.16	13.24	13.00	13.03
218	NYSE	TAC	Tue, Jun 18, 2002	13.38	13.38	13.15	13.15
217	NYSE	TAC	Mon, Jun 17, 2002	13.40	13.40	13.35	13.35
216	NYSE	TAC	Fri, Jun 14, 2002	13.47	13.47	13.33	13.38
215	NYSE	TAC	Thu, Jun 13, 2002	13.50	13.63	13.49	13.50
214	NYSE	TAC	Wed, Jun 12, 2002	13.59	13.62	13.47	13.49
213	NYSE	TAC	Tue, Jun 11, 2002	13.68	13.75	13.60	13.60
212	NYSE	TAC	Mon, Jun 10, 2002	13.75	13.77	13.65	13.67
211	NYSE	TAC	Fri, Jun 7, 2002	13.73	13.96	13.73	13.73
210	NYSE	TAC	Thu, Jun 6, 2002	13.48	13.73	13.48	13.73
209	NYSE	TAC	Wed, Jun 5, 2002	13.57	13.57	13.40	13.47
208	NYSE	TAC	Tue, Jun 4, 2002	13.56	13.59	13.44	13.59
207	NYSE	TAC	Mon, Jun 3, 2002	13.85	13.85	13.36	13.60
206	NYSE	TAC	Fri, May 31, 2002	13.50	14.04	13.50	13.94
205	NYSE	TAC	Thu, May 30, 2002	14.48	14.48	13.91	13.93
204	NYSE	TAC	Wed, May 29, 2002	14.74	14.79	14.58	14.58
203	NYSE	TAC	Tue, May 28, 2002	14.89	14.92	14.87	14.92
202	NYSE	TAC	Fri, May 24, 2002	15.09	15.09	14.88	14.92
201	NYSE	TAC	Thu, May 23, 2002	15.07	15.23	15.05	15.19
200	NYSE	TAC	Wed, May 22, 2002	14.96	15.10	14.96	15.10
199	NYSE	TAC	Tue, May 21, 2002	14.80	14.97	14.80	14.95
198	NYSE	TAC	Mon, May 20, 2002	14.82	14.83	14.80	14.81
197	NYSE	TAC	Fri, May 17, 2002	14.90	15.02	14.83	14.83
196	NYSE	TAC	Thu, May 16, 2002	14.86	15.05	14.76	14.90
195	NYSE	TAC	Wed, May 15, 2002	15.21	15.21	14.85	14.85
194	NYSE	TAC	Tue, May 14, 2002	15.18	15.34	15.17	15.27
193	NYSE	TAC	Mon, May 13, 2002	15.18	15.23	15.07	15.23
192	NYSE	TAC	Fri, May 10, 2002	14.78	15.20	14.78	15.18
191	NYSE	TAC	Thu, May 9, 2002	14.78	14.84	14.77	14.77
190	NYSE	TAC	Wed, May 8, 2002	14.64	14.81	14.64	14.77
189	NYSE	TAC	Tue, May 7, 2002	14.56	14.62	14.54	14.62
188	NYSE	TAC	Mon, May 6, 2002	14.30	14.58	14.30	14.58
187	NYSE	TAC	Fri, May 3, 2002	14.38	14.47	14.32	14.38
186	NYSE	TAC	Thu, May 2, 2002	14.57	14.57	14.28	14.39
185	NYSE	TAC	Wed, May 1, 2002	14.28	14.59	14.28	14.59
184	NYSE	TAC	Tue, Apr 30, 2002	13.98	14.32	13.98	14.29
183	NYSE	TAC	Mon, Apr 29, 2002	14.22	14.26	13.93	13.93
182	NYSE	TAC	Fri, Apr 26, 2002	14.51	14.51	14.12	14.16
181	NYSE	TAC	Thu, Apr 25, 2002	14.16	14.60	14.16	14.55
180	NYSE	TAC	Wed, Apr 24, 2002	13.96	14.15	13.96	14.14
179	NYSE	TAC	Tue, Apr 23, 2002	13.85	13.97	13.85	13.95
178	NYSE	TAC	Mon, Apr 22, 2002	13.86	13.86	13.80	13.83
177	NYSE	TAC	Fri, Apr 19, 2002	13.50	13.87	13.50	13.87
176	NYSE	TAC	Thu, Apr 18, 2002	13.97	13.98	13.50	13.57
175	NYSE	TAC	Wed, Apr 17, 2002	13.81	14.09	13.79	14.01
174	NYSE	TAC	Tue, Apr 16, 2002	13.84	13.92	13.77	13.83
173	NYSE	TAC	Mon, Apr 15, 2002	13.80	13.82	13.77	13.82
172	NYSE	TAC	Fri, Apr 12, 2002	13.41	13.88	13.38	13.82
171	NYSE	TAC	Thu, Apr 11, 2002	13.45	13.60	13.43	13.43
170	NYSE	TAC	Wed, Apr 10, 2002	13.40	13.43	13.38	13.38
169	NYSE	TAC	Tue, Apr 9, 2002	13.28	13.38	13.12	13.38
168	NYSE	TAC	Mon, Apr 8, 2002	13.40	13.40	13.24	13.25
167	NYSE	TAC	Fri, Apr 5, 2002	13.40	13.50	13.30	13.39
166	NYSE	TAC	Thu, Apr 4, 2002	13.70	13.70	13.19	13.36
165	NYSE	TAC	Wed, Apr 3, 2002	13.70	13.88	13.70	13.81
164	NYSE	TAC	Tue, Apr 2, 2002	13.66	13.70	13.61	13.63
163	NYSE	TAC	Mon, Apr 1, 2002	13.90	13.90	13.70	13.70
162	NYSE	TAC	Thu, Mar 28, 2002	13.95	13.97	13.90	13.94
161	NYSE	TAC	Wed, Mar 27, 2002	13.94	13.97	13.93	13.95
160	NYSE	TAC	Tue, Mar 26, 2002	14.20	14.20	13.90	13.90
159	NYSE	TAC	Mon, Mar 25, 2002	14.45	14.45	14.26	14.26
158	NYSE	TAC	Fri, Mar 22, 2002	14.38	14.48	14.31	14.48
157	NYSE	TAC	Thu, Mar 21, 2002	14.44	14.44	14.37	14.37
156	NYSE	TAC	Wed, Mar 20, 2002	14.35	14.46	14.31	14.43
155	NYSE	TAC	Tue, Mar 19, 2002	14.34	14.42	14.34	14.42
154	NYSE	TAC	Mon, Mar 18, 2002	14.25	14.31	14.20	14.31
153	NYSE	TAC	Fri, Mar 15, 2002	14.12	14.30	14.12	14.28
152	NYSE	TAC	Thu, Mar 14, 2002	14.10	14.20	14.10	14.15
151	NYSE	TAC	Wed, Mar 13, 2002	14.05	14.10	14.01	14.10
150	NYSE	TAC	Tue, Mar 12, 2002	14.12	14.15	14.01	14.06
149	NYSE	TAC	Mon, Mar 11, 2002	13.96	14.12	13.96	14.09
148	NYSE	TAC	Fri, Mar 8, 2002	14.40	14.44	13.89	13.90
147	NYSE	TAC	Thu, Mar 7, 2002	14.32	14.49	14.32	14.49
146	NYSE	TAC	Wed, Mar 6, 2002	13.95	14.37	13.95	14.28
145	NYSE	TAC	Tue, Mar 5, 2002	14.15	14.15	13.90	13.90
144	NYSE	TAC	Mon, Mar 4, 2002	14.09	14.17	14.09	14.12
143	NYSE	TAC	Fri, Mar 1, 2002	13.60	14.05	13.60	14.05
142	NYSE	TAC	Thu, Feb 28, 2002	13.73	13.79	13.62	13.62
141	NYSE	TAC	Wed, Feb 27, 2002	13.55	13.69	13.47	13.69
140	NYSE	TAC	Tue, Feb 26, 2002	13.56	13.63	13.56	13.63
139	NYSE	TAC	Mon, Feb 25, 2002	13.20	13.55	13.01	13.55
138	NYSE	TAC	Fri, Feb 22, 2002	13.43	13.43	13.10	13.10
137	NYSE	TAC	Thu, Feb 21, 2002	13.60	13.60	13.44	13.44
136	NYSE	TAC	Wed, Feb 20, 2002	13.67	13.67	13.64	13.67
135	NYSE	TAC	Tue, Feb 19, 2002	13.87	13.92	13.60	13.70
134	NYSE	TAC	Fri, Feb 15, 2002	13.65	13.79	13.65	13.79
133	NYSE	TAC	Thu, Feb 14, 2002	13.72	13.72	13.61	13.61
132	NYSE	TAC	Wed, Feb 13, 2002	13.75	13.78	13.72	13.72
131	NYSE	TAC	Tue, Feb 12, 2002	13.63	13.79	13.63	13.79
130	NYSE	TAC	Mon, Feb 11, 2002	13.39	13.61	13.39	13.61
129	NYSE	TAC	Fri, Feb 8, 2002	13.25	13.39	13.24	13.29
128	NYSE	TAC	Thu, Feb 7, 2002	12.87	13.20	12.87	13.20
127	NYSE	TAC	Wed, Feb 6, 2002	12.75	12.95	12.61	12.85
126	NYSE	TAC	Tue, Feb 5, 2002	12.85	12.85	12.75	12.75
125	NYSE	TAC	Mon, Feb 4, 2002	13.20	13.20	12.87	12.90
124	NYSE	TAC	Fri, Feb 1, 2002	13.05	13.13	13.00	13.13
123	NYSE	TAC	Thu, Jan 31, 2002	13.21	13.21	13.00	13.09
122	NYSE	TAC	Wed, Jan 30, 2002	13.23	13.26	13.18	13.25
121	NYSE	TAC	Tue, Jan 29, 2002	13.20	13.50	13.20	13.22
120	NYSE	TAC	Mon, Jan 28, 2002	13.10	13.15	13.04	13.14
119	NYSE	TAC	Fri, Jan 25, 2002	13.25	13.25	13.09	13.09
118	NYSE	TAC	Thu, Jan 24, 2002	13.52	13.54	13.31	13.31
117	NYSE	TAC	Wed, Jan 23, 2002	13.35	13.47	13.35	13.45
116	NYSE	TAC	Tue, Jan 22, 2002	13.70	13.70	13.36	13.36
115	NYSE	TAC	Fri, Jan 18, 2002	13.22	13.35	13.22	13.32
114	NYSE	TAC	Thu, Jan 17, 2002	13.28	13.28	13.20	13.22
113	NYSE	TAC	Wed, Jan 16, 2002	13.60	13.60	13.33	13.33
112	NYSE	TAC	Tue, Jan 15, 2002	13.85	13.87	13.60	13.63
111	NYSE	TAC	Mon, Jan 14, 2002	14.11	14.11	13.75	13.78
110	NYSE	TAC	Fri, Jan 11, 2002	14.22	14.33	14.10	14.10
109	NYSE	TAC	Thu, Jan 10, 2002	14.05	14.21	13.90	14.21
108	NYSE	TAC	Wed, Jan 9, 2002	13.75	14.25	13.75	14.09
107	NYSE	TAC	Tue, Jan 8, 2002	13.73	13.89	13.73	13.85
106	NYSE	TAC	Mon, Jan 7, 2002	13.60	13.67	13.60	13.67
105	NYSE	TAC	Fri, Jan 4, 2002	13.71	13.87	13.61	13.61
104	NYSE	TAC	Thu, Jan 3, 2002	13.48	13.68	13.48	13.68
103	NYSE	TAC	Wed, Jan 2, 2002	13.65	13.65	13.44	13.46
102	NYSE	TAC	Mon, Dec 31, 2001	13.56	13.75	13.43	13.75
101	NYSE	TAC	Fri, Dec 28, 2001	13.60	13.70	13.60	13.65
100	NYSE	TAC	Thu, Dec 27, 2001	13.53	13.55	13.50	13.55
99	NYSE	TAC	Wed, Dec 26, 2001	13.41	13.50	13.41	13.50
98	NYSE	TAC	Fri, Dec 21, 2001	13.55	13.58	13.40	13.49
97	NYSE	TAC	Thu, Dec 20, 2001	13.70	13.94	13.51	13.55
96	NYSE	TAC	Wed, Dec 19, 2001	13.55	13.67	13.44	13.62
95	NYSE	TAC	Tue, Dec 18, 2001	13.36	13.67	13.35	13.63
94	NYSE	TAC	Mon, Dec 17, 2001	13.26	13.40	13.20	13.32
93	NYSE	TAC	Fri, Dec 14, 2001	13.20	13.21	12.81	13.17
92	NYSE	TAC	Thu, Dec 13, 2001	13.40	13.40	13.23	13.23
91	NYSE	TAC	Wed, Dec 12, 2001	13.45	13.62	13.35	13.35
90	NYSE	TAC	Tue, Dec 11, 2001	13.56	13.65	13.25	13.25
89	NYSE	TAC	Mon, Dec 10, 2001	13.72	13.75	13.55	13.55
88	NYSE	TAC	Fri, Dec 7, 2001	13.94	13.94	13.63	13.72
87	NYSE	TAC	Thu, Dec 6, 2001	14.16	14.16	13.95	13.95
86	NYSE	TAC	Wed, Dec 5, 2001	14.26	14.50	14.20	14.20
85	NYSE	TAC	Tue, Dec 4, 2001	14.09	14.24	14.07	14.24
84	NYSE	TAC	Mon, Dec 3, 2001	13.91	14.14	13.91	14.00
83	NYSE	TAC	Fri, Nov 30, 2001	14.03	14.08	13.80	13.84
82	NYSE	TAC	Thu, Nov 29, 2001	14.35	14.35	14.23	14.23
81	NYSE	TAC	Wed, Nov 28, 2001	14.79	14.92	14.70	14.74
80	NYSE	TAC	Tue, Nov 27, 2001	14.90	15.02	14.90	15.02
79	NYSE	TAC	Mon, Nov 26, 2001	14.76	14.96	14.76	14.88
78	NYSE	TAC	Fri, Nov 23, 2001	14.42	14.68	14.42	14.68
77	NYSE	TAC	Wed, Nov 21, 2001	14.53	14.53	14.32	14.35
76	NYSE	TAC	Tue, Nov 20, 2001	14.51	14.62	14.47	14.55
75	NYSE	TAC	Mon, Nov 19, 2001	14.44	14.56	14.44	14.56
74	NYSE	TAC	Fri, Nov 16, 2001	14.40	14.40	14.40	14.40
73	NYSE	TAC	Thu, Nov 15, 2001	14.26	14.45	14.17	14.42
72	NYSE	TAC	Wed, Nov 14, 2001	14.32	14.44	14.30	14.30
71	NYSE	TAC	Tue, Nov 13, 2001	14.38	14.50	14.30	14.30
70	NYSE	TAC	Mon, Nov 12, 2001	14.20	14.30	14.00	14.30
69	NYSE	TAC	Fri, Nov 9, 2001	14.08	14.20	14.07	14.12
68	NYSE	TAC	Thu, Nov 8, 2001	13.75	13.97	13.75	13.97
67	NYSE	TAC	Wed, Nov 7, 2001	13.90	13.90	13.70	13.75
66	NYSE	TAC	Tue, Nov 6, 2001	13.88	13.88	13.80	13.85
65	NYSE	TAC	Mon, Nov 5, 2001	13.87	13.90	13.80	13.81
64	NYSE	TAC	Fri, Nov 2, 2001	14.00	14.00	13.80	13.94
63	NYSE	TAC	Thu, Nov 1, 2001	14.31	14.31	13.84	13.84
62	NYSE	TAC	Wed, Oct 31, 2001	14.42	14.42	14.31	14.31
61	NYSE	TAC	Tue, Oct 30, 2001	14.15	14.37	14.15	14.37
60	NYSE	TAC	Mon, Oct 29, 2001	14.09	14.12	14.00	14.09
59	NYSE	TAC	Fri, Oct 26, 2001	14.38	14.38	14.19	14.19
58	NYSE	TAC	Thu, Oct 25, 2001	14.47	14.47	14.47	14.47
57	NYSE	TAC	Wed, Oct 24, 2001	14.75	14.75	14.43	14.43
56	NYSE	TAC	Tue, Oct 23, 2001	14.41	14.75	14.41	14.74
55	NYSE	TAC	Mon, Oct 22, 2001	14.00	14.38	14.00	14.38
54	NYSE	TAC	Fri, Oct 19, 2001	13.78	13.97	13.76	13.97
53	NYSE	TAC	Thu, Oct 18, 2001	13.95	13.95	13.77	13.77
52	NYSE	TAC	Wed, Oct 17, 2001	13.95	14.15	13.95	14.03
51	NYSE	TAC	Tue, Oct 16, 2001	14.06	14.18	13.82	13.92
50	NYSE	TAC	Mon, Oct 15, 2001	14.14	14.39	14.02	14.02
49	NYSE	TAC	Fri, Oct 12, 2001	14.57	14.57	14.03	14.10
48	NYSE	TAC	Thu, Oct 11, 2001	14.60	14.60	14.57	14.57
47	NYSE	TAC	Wed, Oct 10, 2001	14.43	14.72	14.36	14.40
46	NYSE	TAC	Tue, Oct 9, 2001	14.05	14.43	14.05	14.35
45	NYSE	TAC	Mon, Oct 8, 2001	14.05	14.10	14.05	14.10
44	NYSE	TAC	Fri, Oct 5, 2001	13.91	14.05	13.91	14.04
43	NYSE	TAC	Thu, Oct 4, 2001	14.25	14.25	13.90	13.90
42	NYSE	TAC	Wed, Oct 3, 2001	14.09	14.54	14.09	14.35
41	NYSE	TAC	Tue, Oct 2, 2001	13.82	14.19	13.82	14.19
40	NYSE	TAC	Mon, Oct 1, 2001	13.70	13.77	13.60	13.77
39	NYSE	TAC	Fri, Sep 28, 2001	13.13	13.90	13.13	13.60
38	NYSE	TAC	Thu, Sep 27, 2001	13.64	13.64	12.98	13.10
37	NYSE	TAC	Wed, Sep 26, 2001	14.33	14.33	13.25	13.64
36	NYSE	TAC	Tue, Sep 25, 2001	14.75	14.75	14.36	14.36
35	NYSE	TAC	Mon, Sep 24, 2001	14.85	14.85	14.75	14.75
34	NYSE	TAC	Fri, Sep 21, 2001	15.25	15.50	14.80	14.92
33	NYSE	TAC	Thu, Sep 20, 2001	14.60	14.90	14.35	14.56
32	NYSE	TAC	Wed, Sep 19, 2001	14.86	14.86	14.70	14.70
31	NYSE	TAC	Tue, Sep 18, 2001	14.88	15.10	14.88	15.00
30	NYSE	TAC	Mon, Sep 17, 2001	14.34	14.85	14.34	14.79
29	NYSE	TAC	Mon, Sep 10, 2001	14.50	14.85	14.50	14.78
28	NYSE	TAC	Fri, Sep 7, 2001	14.75	14.75	14.26	14.50
27	NYSE	TAC	Thu, Sep 6, 2001	15.60	15.60	14.87	14.89
26	NYSE	TAC	Wed, Sep 5, 2001	15.85	15.85	15.65	15.72
25	NYSE	TAC	Tue, Sep 4, 2001	16.01	16.08	15.80	15.80
24	NYSE	TAC	Fri, Aug 31, 2001	16.21	16.21	15.86	15.86
23	NYSE	TAC	Thu, Aug 30, 2001	16.10	16.10	16.10	16.10
22	NYSE	TAC	Wed, Aug 29, 2001	16.04	16.08	16.03	16.08
21	NYSE	TAC	Tue, Aug 28, 2001	16.18	16.19	16.18	16.19
20	NYSE	TAC	Mon, Aug 27, 2001	16.30	16.30	16.15	16.18
19	NYSE	TAC	Fri, Aug 24, 2001	16.44	16.51	16.43	16.43
18	NYSE	TAC	Thu, Aug 23, 2001	16.26	16.43	16.26	16.43
17	NYSE	TAC	Wed, Aug 22, 2001	15.78	16.23	15.78	16.23
16	NYSE	TAC	Tue, Aug 21, 2001	16.00	16.00	15.67	15.67
15	NYSE	TAC	Mon, Aug 20, 2001	15.87	16.17	15.87	16.05
14	NYSE	TAC	Fri, Aug 17, 2001	16.06	16.06	15.80	15.85
13	NYSE	TAC	Thu, Aug 16, 2001	15.65	16.35	15.65	16.10
12	NYSE	TAC	Wed, Aug 15, 2001	15.87	15.95	15.37	15.60
11	NYSE	TAC	Tue, Aug 14, 2001	16.05	16.19	15.77	15.77
10	NYSE	TAC	Mon, Aug 13, 2001	15.81	16.20	15.81	15.97
9	NYSE	TAC	Fri, Aug 10, 2001	16.50	16.50	15.80	15.80
8	NYSE	TAC	Thu, Aug 9, 2001	16.45	16.55	16.45	16.48
7	NYSE	TAC	Wed, Aug 8, 2001	16.55	16.61	16.42	16.44
6	NYSE	TAC	Tue, Aug 7, 2001	16.30	16.55	16.25	16.54
5	NYSE	TAC	Mon, Aug 6, 2001	16.39	16.39	16.35	16.36
4	NYSE	TAC	Fri, Aug 3, 2001	16.32	16.39	16.10	16.39
3	NYSE	TAC	Thu, Aug 2, 2001	16.19	16.43	16.12	16.30
2	NYSE	TAC	Wed, Aug 1, 2001	15.85	16.20	15.85	16.20
1	NYSE	TAC	Tue, Jul 31, 2001	16.51	16.51	16.06	16.07
#	Exchange	Symbol	Date	Open	High	Low	Close

TransAlta Corporation Ordinary Shares NYSE:TAC 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