Trip.com Group Limited - American Depositary Shares NASDAQ:TCOM Historical Prices

Below are the 5091 trading days of historical prices for TCOM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5091	NASDAQ	TCOM	Mon, Mar 4, 2024	44.20	44.28	42.61	42.65
5090	NASDAQ	TCOM	Fri, Mar 1, 2024	45.03	45.74	44.83	44.91
5089	NASDAQ	TCOM	Thu, Feb 29, 2024	45.35	45.64	44.39	44.47
5088	NASDAQ	TCOM	Wed, Feb 28, 2024	43.71	44.64	43.68	44.46
5087	NASDAQ	TCOM	Tue, Feb 27, 2024	45.26	45.26	43.62	44.32
5086	NASDAQ	TCOM	Mon, Feb 26, 2024	46.41	46.90	45.00	45.90
5085	NASDAQ	TCOM	Fri, Feb 23, 2024	46.42	47.45	45.85	47.34
5084	NASDAQ	TCOM	Thu, Feb 22, 2024	44.90	45.30	43.38	44.67
5083	NASDAQ	TCOM	Wed, Feb 21, 2024	42.00	42.27	41.50	41.91
5082	NASDAQ	TCOM	Tue, Feb 20, 2024	41.40	41.69	41.21	41.44
5081	NASDAQ	TCOM	Fri, Feb 16, 2024	41.67	42.05	41.16	41.25
5080	NASDAQ	TCOM	Thu, Feb 15, 2024	40.58	41.09	40.51	40.94
5079	NASDAQ	TCOM	Wed, Feb 14, 2024	40.50	40.67	40.27	40.61
5078	NASDAQ	TCOM	Tue, Feb 13, 2024	39.53	40.05	39.34	39.65
5077	NASDAQ	TCOM	Mon, Feb 12, 2024	39.74	40.61	39.61	40.00
5076	NASDAQ	TCOM	Fri, Feb 9, 2024	38.97	39.61	38.80	39.59
5075	NASDAQ	TCOM	Thu, Feb 8, 2024	38.95	39.10	38.74	38.99
5074	NASDAQ	TCOM	Wed, Feb 7, 2024	38.35	39.46	38.27	39.45
5073	NASDAQ	TCOM	Tue, Feb 6, 2024	38.85	39.80	38.44	39.48
5072	NASDAQ	TCOM	Mon, Feb 5, 2024	37.20	37.51	36.88	37.41
5071	NASDAQ	TCOM	Fri, Feb 2, 2024	36.58	37.03	36.58	37.00
5070	NASDAQ	TCOM	Thu, Feb 1, 2024	37.18	37.62	37.04	37.40
5069	NASDAQ	TCOM	Wed, Jan 31, 2024	35.95	37.05	35.94	36.56
5068	NASDAQ	TCOM	Tue, Jan 30, 2024	35.90	36.44	35.90	36.37
5067	NASDAQ	TCOM	Mon, Jan 29, 2024	37.82	37.87	36.61	37.09
5066	NASDAQ	TCOM	Fri, Jan 26, 2024	37.15	37.73	37.15	37.49
5065	NASDAQ	TCOM	Thu, Jan 25, 2024	37.39	37.48	36.92	37.21
5064	NASDAQ	TCOM	Wed, Jan 24, 2024	37.21	37.42	36.68	36.85
5063	NASDAQ	TCOM	Tue, Jan 23, 2024	36.09	36.67	35.65	36.05
5062	NASDAQ	TCOM	Mon, Jan 22, 2024	34.50	35.21	34.42	34.95
5061	NASDAQ	TCOM	Fri, Jan 19, 2024	35.66	36.17	35.34	35.94
5060	NASDAQ	TCOM	Thu, Jan 18, 2024	36.32	36.62	35.80	36.49
5059	NASDAQ	TCOM	Wed, Jan 17, 2024	35.69	36.01	35.34	35.91
5058	NASDAQ	TCOM	Tue, Jan 16, 2024	36.80	37.20	36.38	36.55
5057	NASDAQ	TCOM	Fri, Jan 12, 2024	37.32	37.64	37.11	37.24
5056	NASDAQ	TCOM	Thu, Jan 11, 2024	37.50	37.57	37.08	37.55
5055	NASDAQ	TCOM	Wed, Jan 10, 2024	38.00	38.14	37.22	37.22
5054	NASDAQ	TCOM	Tue, Jan 9, 2024	37.84	38.19	37.38	37.42
5053	NASDAQ	TCOM	Mon, Jan 8, 2024	37.44	37.94	37.07	37.86
5052	NASDAQ	TCOM	Fri, Jan 5, 2024	38.11	38.73	37.87	38.25
5051	NASDAQ	TCOM	Thu, Jan 4, 2024	36.63	39.11	36.55	38.45
5050	NASDAQ	TCOM	Wed, Jan 3, 2024	35.96	36.65	35.58	36.37
5049	NASDAQ	TCOM	Tue, Jan 2, 2024	35.67	35.96	35.37	35.66
5048	NASDAQ	TCOM	Fri, Dec 29, 2023	35.07	36.12	35.07	36.01
5047	NASDAQ	TCOM	Thu, Dec 28, 2023	34.95	35.74	34.95	35.27
5046	NASDAQ	TCOM	Wed, Dec 27, 2023	33.99	34.31	33.90	34.24
5045	NASDAQ	TCOM	Tue, Dec 26, 2023	34.22	34.52	33.94	34.04
5044	NASDAQ	TCOM	Fri, Dec 22, 2023	33.79	34.46	33.67	34.40
5043	NASDAQ	TCOM	Thu, Dec 21, 2023	33.99	34.71	33.92	34.69
5042	NASDAQ	TCOM	Wed, Dec 20, 2023	33.84	34.23	33.69	33.69
5041	NASDAQ	TCOM	Tue, Dec 19, 2023	33.80	34.32	33.73	34.24
5040	NASDAQ	TCOM	Mon, Dec 18, 2023	33.77	33.86	33.34	33.39
5039	NASDAQ	TCOM	Fri, Dec 15, 2023	33.69	34.18	33.44	33.76
5038	NASDAQ	TCOM	Thu, Dec 14, 2023	33.50	33.89	33.29	33.48
5037	NASDAQ	TCOM	Wed, Dec 13, 2023	33.98	33.98	33.14	33.48
5036	NASDAQ	TCOM	Tue, Dec 12, 2023	33.60	33.94	33.27	33.88
5035	NASDAQ	TCOM	Mon, Dec 11, 2023	32.77	33.49	32.66	33.39
5034	NASDAQ	TCOM	Fri, Dec 8, 2023	33.11	33.17	32.86	32.90
5033	NASDAQ	TCOM	Thu, Dec 7, 2023	32.88	33.24	32.73	33.02
5032	NASDAQ	TCOM	Wed, Dec 6, 2023	33.11	33.17	32.72	32.76
5031	NASDAQ	TCOM	Tue, Dec 5, 2023	33.00	33.13	32.42	32.94
5030	NASDAQ	TCOM	Mon, Dec 4, 2023	33.71	34.00	33.63	33.70
5029	NASDAQ	TCOM	Fri, Dec 1, 2023	34.43	34.51	33.76	34.14
5028	NASDAQ	TCOM	Thu, Nov 30, 2023	35.10	35.43	34.87	35.18
5027	NASDAQ	TCOM	Wed, Nov 29, 2023	34.82	35.17	34.25	34.47
5026	NASDAQ	TCOM	Tue, Nov 28, 2023	35.36	35.68	35.22	35.40
5025	NASDAQ	TCOM	Mon, Nov 27, 2023	35.37	35.60	35.25	35.52
5024	NASDAQ	TCOM	Fri, Nov 24, 2023	35.00	35.55	34.89	35.36
5023	NASDAQ	TCOM	Wed, Nov 22, 2023	34.06	35.41	34.01	34.93
5022	NASDAQ	TCOM	Tue, Nov 21, 2023	32.66	34.53	31.55	32.78
5021	NASDAQ	TCOM	Mon, Nov 20, 2023	35.78	36.71	35.70	36.67
5020	NASDAQ	TCOM	Fri, Nov 17, 2023	35.57	35.73	35.13	35.45
5019	NASDAQ	TCOM	Thu, Nov 16, 2023	34.92	35.71	34.87	35.36
5018	NASDAQ	TCOM	Wed, Nov 15, 2023	36.07	36.32	35.59	35.79
5017	NASDAQ	TCOM	Tue, Nov 14, 2023	35.36	35.66	35.30	35.36
5016	NASDAQ	TCOM	Mon, Nov 13, 2023	34.57	35.34	34.36	35.21
5015	NASDAQ	TCOM	Fri, Nov 10, 2023	33.44	33.92	33.29	33.91
5014	NASDAQ	TCOM	Thu, Nov 9, 2023	33.60	33.90	33.41	33.67
5013	NASDAQ	TCOM	Wed, Nov 8, 2023	33.30	33.90	33.25	33.53
5012	NASDAQ	TCOM	Tue, Nov 7, 2023	33.53	33.87	33.37	33.50
5011	NASDAQ	TCOM	Mon, Nov 6, 2023	34.24	34.37	33.90	34.00
5010	NASDAQ	TCOM	Fri, Nov 3, 2023	33.60	34.06	33.49	33.58
5009	NASDAQ	TCOM	Thu, Nov 2, 2023	33.64	33.67	32.62	33.09
5008	NASDAQ	TCOM	Wed, Nov 1, 2023	33.95	34.05	33.31	33.53
5007	NASDAQ	TCOM	Tue, Oct 31, 2023	34.52	34.60	33.53	34.00
5006	NASDAQ	TCOM	Mon, Oct 30, 2023	35.64	35.74	35.00	35.20
5005	NASDAQ	TCOM	Fri, Oct 27, 2023	35.58	35.87	34.28	35.32
5004	NASDAQ	TCOM	Thu, Oct 26, 2023	34.54	35.31	34.54	34.97
5003	NASDAQ	TCOM	Wed, Oct 25, 2023	34.18	34.72	34.11	34.54
5002	NASDAQ	TCOM	Tue, Oct 24, 2023	33.41	34.75	33.39	34.66
5001	NASDAQ	TCOM	Mon, Oct 23, 2023	32.05	33.87	31.99	33.81
5000	NASDAQ	TCOM	Fri, Oct 20, 2023	32.49	33.06	32.07	32.09
4999	NASDAQ	TCOM	Thu, Oct 19, 2023	32.65	33.27	32.47	33.05
4998	NASDAQ	TCOM	Wed, Oct 18, 2023	32.81	33.21	32.77	32.94
4997	NASDAQ	TCOM	Tue, Oct 17, 2023	32.83	33.38	32.83	33.15
4996	NASDAQ	TCOM	Mon, Oct 16, 2023	32.88	33.76	32.84	33.61
4995	NASDAQ	TCOM	Fri, Oct 13, 2023	33.38	33.72	32.98	33.04
4994	NASDAQ	TCOM	Thu, Oct 12, 2023	34.73	34.80	33.75	33.90
4993	NASDAQ	TCOM	Wed, Oct 11, 2023	34.35	34.53	33.97	34.46
4992	NASDAQ	TCOM	Tue, Oct 10, 2023	33.64	34.41	33.51	34.24
4991	NASDAQ	TCOM	Mon, Oct 9, 2023	33.09	33.41	32.90	33.30
4990	NASDAQ	TCOM	Fri, Oct 6, 2023	33.30	34.05	33.15	33.90
4989	NASDAQ	TCOM	Thu, Oct 5, 2023	32.81	33.18	32.74	33.18
4988	NASDAQ	TCOM	Wed, Oct 4, 2023	32.96	33.22	32.70	33.11
4987	NASDAQ	TCOM	Tue, Oct 3, 2023	34.26	34.27	33.02	33.24
4986	NASDAQ	TCOM	Mon, Oct 2, 2023	35.05	35.18	34.83	34.96
4985	NASDAQ	TCOM	Fri, Sep 29, 2023	35.69	35.80	34.93	34.97
4984	NASDAQ	TCOM	Thu, Sep 28, 2023	34.70	35.23	34.69	35.09
4983	NASDAQ	TCOM	Wed, Sep 27, 2023	35.21	35.49	35.05	35.43
4982	NASDAQ	TCOM	Tue, Sep 26, 2023	35.40	35.56	35.21	35.25
4981	NASDAQ	TCOM	Mon, Sep 25, 2023	35.01	35.91	35.00	35.84
4980	NASDAQ	TCOM	Fri, Sep 22, 2023	36.68	36.73	35.80	35.83
4979	NASDAQ	TCOM	Thu, Sep 21, 2023	35.33	35.65	35.13	35.42
4978	NASDAQ	TCOM	Wed, Sep 20, 2023	35.97	36.19	35.72	35.76
4977	NASDAQ	TCOM	Tue, Sep 19, 2023	36.10	36.29	35.75	36.01
4976	NASDAQ	TCOM	Mon, Sep 18, 2023	36.00	36.32	35.67	36.13
4975	NASDAQ	TCOM	Fri, Sep 15, 2023	36.02	36.40	35.87	35.91
4974	NASDAQ	TCOM	Thu, Sep 14, 2023	36.05	36.05	35.56	35.64
4973	NASDAQ	TCOM	Wed, Sep 13, 2023	36.04	36.11	35.52	35.85
4972	NASDAQ	TCOM	Tue, Sep 12, 2023	36.00	36.56	35.87	36.20
4971	NASDAQ	TCOM	Mon, Sep 11, 2023	36.14	36.14	36.14	36.14
4970	NASDAQ	TCOM	Fri, Sep 8, 2023	35.88	36.01	35.50	35.88
4969	NASDAQ	TCOM	Thu, Sep 7, 2023	36.35	36.41	35.49	35.85
4968	NASDAQ	TCOM	Wed, Sep 6, 2023	38.43	38.74	37.56	37.89
4967	NASDAQ	TCOM	Tue, Sep 5, 2023	38.50	38.87	37.05	38.26
4966	NASDAQ	TCOM	Fri, Sep 1, 2023	40.00	40.90	39.71	40.38
4965	NASDAQ	TCOM	Thu, Aug 31, 2023	39.76	39.81	39.10	39.31
4964	NASDAQ	TCOM	Wed, Aug 30, 2023	39.14	40.05	39.09	39.78
4963	NASDAQ	TCOM	Tue, Aug 29, 2023	40.00	40.18	39.59	39.98
4962	NASDAQ	TCOM	Mon, Aug 28, 2023	39.14	39.82	39.05	39.54
4961	NASDAQ	TCOM	Fri, Aug 25, 2023	39.28	39.46	38.27	39.15
4960	NASDAQ	TCOM	Thu, Aug 24, 2023	40.03	40.86	39.56	39.60
4959	NASDAQ	TCOM	Wed, Aug 23, 2023	38.66	39.86	38.56	39.33
4958	NASDAQ	TCOM	Tue, Aug 22, 2023	38.50	38.50	37.96	38.05
4957	NASDAQ	TCOM	Mon, Aug 21, 2023	37.43	38.23	37.38	37.70
4956	NASDAQ	TCOM	Fri, Aug 18, 2023	37.15	37.95	36.82	37.61
4955	NASDAQ	TCOM	Thu, Aug 17, 2023	40.04	40.24	38.41	38.48
4954	NASDAQ	TCOM	Wed, Aug 16, 2023	38.89	39.53	38.50	39.35
4953	NASDAQ	TCOM	Tue, Aug 15, 2023	39.98	40.12	39.21	39.61
4952	NASDAQ	TCOM	Mon, Aug 14, 2023	39.73	40.52	39.32	40.04
4951	NASDAQ	TCOM	Fri, Aug 11, 2023	40.24	40.72	39.95	40.52
4950	NASDAQ	TCOM	Thu, Aug 10, 2023	42.05	43.59	41.28	41.36
4949	NASDAQ	TCOM	Wed, Aug 9, 2023	40.86	41.17	40.59	40.88
4948	NASDAQ	TCOM	Tue, Aug 8, 2023	39.38	40.02	39.12	39.94
4947	NASDAQ	TCOM	Mon, Aug 7, 2023	40.44	40.50	39.97	40.46
4946	NASDAQ	TCOM	Fri, Aug 4, 2023	40.00	40.50	39.74	39.75
4945	NASDAQ	TCOM	Thu, Aug 3, 2023	39.05	39.91	39.05	39.74
4944	NASDAQ	TCOM	Wed, Aug 2, 2023	39.30	39.35	38.08	38.32
4943	NASDAQ	TCOM	Tue, Aug 1, 2023	40.32	40.97	40.11	40.36
4942	NASDAQ	TCOM	Mon, Jul 31, 2023	40.00	41.21	39.95	41.04
4941	NASDAQ	TCOM	Fri, Jul 28, 2023	39.17	39.77	39.00	39.56
4940	NASDAQ	TCOM	Thu, Jul 27, 2023	38.50	38.63	37.52	37.61
4939	NASDAQ	TCOM	Wed, Jul 26, 2023	37.48	38.50	37.39	38.42
4938	NASDAQ	TCOM	Tue, Jul 25, 2023	38.50	39.22	37.80	37.92
4937	NASDAQ	TCOM	Mon, Jul 24, 2023	36.24	38.50	36.07	37.90
4936	NASDAQ	TCOM	Fri, Jul 21, 2023	37.13	37.27	36.50	36.71
4935	NASDAQ	TCOM	Thu, Jul 20, 2023	36.65	36.93	36.27	36.54
4934	NASDAQ	TCOM	Wed, Jul 19, 2023	36.59	36.78	36.23	36.75
4933	NASDAQ	TCOM	Tue, Jul 18, 2023	36.94	37.30	36.00	36.09
4932	NASDAQ	TCOM	Mon, Jul 17, 2023	36.65	37.03	36.33	36.97
4931	NASDAQ	TCOM	Fri, Jul 14, 2023	37.30	37.35	36.36	36.91
4930	NASDAQ	TCOM	Thu, Jul 13, 2023	37.78	38.16	37.60	38.01
4929	NASDAQ	TCOM	Wed, Jul 12, 2023	36.64	37.47	36.24	37.18
4928	NASDAQ	TCOM	Tue, Jul 11, 2023	35.62	35.98	35.23	35.88
4927	NASDAQ	TCOM	Mon, Jul 10, 2023	34.24	35.34	34.17	35.26
4926	NASDAQ	TCOM	Fri, Jul 7, 2023	33.96	34.89	33.82	34.58
4925	NASDAQ	TCOM	Thu, Jul 6, 2023	34.19	34.54	33.42	33.72
4924	NASDAQ	TCOM	Wed, Jul 5, 2023	35.17	35.46	34.78	35.11
4923	NASDAQ	TCOM	Mon, Jul 3, 2023	35.56	35.74	35.05	35.21
4922	NASDAQ	TCOM	Fri, Jun 30, 2023	34.70	35.14	34.61	35.00
4921	NASDAQ	TCOM	Thu, Jun 29, 2023	34.40	34.88	34.39	34.67
4920	NASDAQ	TCOM	Wed, Jun 28, 2023	34.43	34.99	34.15	34.92
4919	NASDAQ	TCOM	Tue, Jun 27, 2023	35.00	35.15	34.63	34.88
4918	NASDAQ	TCOM	Mon, Jun 26, 2023	34.20	34.42	33.94	33.99
4917	NASDAQ	TCOM	Fri, Jun 23, 2023	34.96	35.22	34.03	34.28
4916	NASDAQ	TCOM	Thu, Jun 22, 2023	35.05	35.37	34.68	34.86
4915	NASDAQ	TCOM	Wed, Jun 21, 2023	34.97	35.40	34.72	35.21
4914	NASDAQ	TCOM	Tue, Jun 20, 2023	34.87	35.42	34.64	34.70
4913	NASDAQ	TCOM	Fri, Jun 16, 2023	36.00	36.13	35.64	36.00
4912	NASDAQ	TCOM	Thu, Jun 15, 2023	36.10	36.14	35.10	35.86
4911	NASDAQ	TCOM	Wed, Jun 14, 2023	35.51	36.35	35.50	35.92
4910	NASDAQ	TCOM	Tue, Jun 13, 2023	37.80	37.91	36.10	36.18
4909	NASDAQ	TCOM	Mon, Jun 12, 2023	37.24	37.69	36.75	36.79
4908	NASDAQ	TCOM	Fri, Jun 9, 2023	36.37	37.84	36.20	37.78
4907	NASDAQ	TCOM	Thu, Jun 8, 2023	35.72	36.19	35.22	36.15
4906	NASDAQ	TCOM	Wed, Jun 7, 2023	35.01	35.41	34.04	34.29
4905	NASDAQ	TCOM	Tue, Jun 6, 2023	34.42	35.63	34.32	35.12
4904	NASDAQ	TCOM	Mon, Jun 5, 2023	34.23	34.45	33.89	33.96
4903	NASDAQ	TCOM	Fri, Jun 2, 2023	33.47	34.56	33.47	34.42
4902	NASDAQ	TCOM	Thu, Jun 1, 2023	30.81	32.33	30.77	32.23
4901	NASDAQ	TCOM	Wed, May 31, 2023	32.00	32.36	31.21	31.58
4900	NASDAQ	TCOM	Tue, May 30, 2023	31.14	31.76	30.82	31.38
4899	NASDAQ	TCOM	Fri, May 26, 2023	31.45	31.77	31.06	31.49
4898	NASDAQ	TCOM	Thu, May 25, 2023	30.85	31.53	30.70	31.21
4897	NASDAQ	TCOM	Wed, May 24, 2023	32.40	32.59	31.43	32.02
4896	NASDAQ	TCOM	Tue, May 23, 2023	33.51	33.59	32.71	32.96
4895	NASDAQ	TCOM	Mon, May 22, 2023	34.09	34.27	33.81	33.91
4894	NASDAQ	TCOM	Fri, May 19, 2023	33.25	33.48	32.83	33.25
4893	NASDAQ	TCOM	Thu, May 18, 2023	34.43	34.44	33.15	33.57
4892	NASDAQ	TCOM	Wed, May 17, 2023	33.18	33.76	32.95	33.75
4891	NASDAQ	TCOM	Tue, May 16, 2023	33.59	33.96	33.13	33.95
4890	NASDAQ	TCOM	Mon, May 15, 2023	33.68	34.38	32.80	34.24
4889	NASDAQ	TCOM	Fri, May 12, 2023	33.27	33.50	32.82	33.05
4888	NASDAQ	TCOM	Thu, May 11, 2023	32.39	34.03	32.30	33.42
4887	NASDAQ	TCOM	Wed, May 10, 2023	32.76	32.81	32.13	32.52
4886	NASDAQ	TCOM	Tue, May 9, 2023	31.95	32.67	31.84	32.48
4885	NASDAQ	TCOM	Mon, May 8, 2023	33.15	33.34	32.92	33.15
4884	NASDAQ	TCOM	Fri, May 5, 2023	32.89	33.36	32.88	33.10
4883	NASDAQ	TCOM	Thu, May 4, 2023	32.84	33.49	32.67	32.94
4882	NASDAQ	TCOM	Wed, May 3, 2023	34.04	34.23	32.67	32.91
4881	NASDAQ	TCOM	Tue, May 2, 2023	34.86	35.02	33.57	34.52
4880	NASDAQ	TCOM	Mon, May 1, 2023	35.30	35.67	35.18	35.29
4879	NASDAQ	TCOM	Fri, Apr 28, 2023	35.03	35.78	34.57	35.51
4878	NASDAQ	TCOM	Thu, Apr 27, 2023	35.06	35.38	34.69	35.01
4877	NASDAQ	TCOM	Wed, Apr 26, 2023	35.49	35.79	34.82	34.92
4876	NASDAQ	TCOM	Tue, Apr 25, 2023	35.15	35.38	34.34	35.11
4875	NASDAQ	TCOM	Mon, Apr 24, 2023	36.00	36.10	35.11	35.79
4874	NASDAQ	TCOM	Fri, Apr 21, 2023	36.50	36.83	35.78	36.57
4873	NASDAQ	TCOM	Thu, Apr 20, 2023	36.83	37.67	36.66	36.96
4872	NASDAQ	TCOM	Wed, Apr 19, 2023	37.30	37.88	37.02	37.14
4871	NASDAQ	TCOM	Tue, Apr 18, 2023	36.82	37.82	36.73	37.65
4870	NASDAQ	TCOM	Mon, Apr 17, 2023	36.44	36.82	36.19	36.55
4869	NASDAQ	TCOM	Fri, Apr 14, 2023	35.51	35.60	35.02	35.48
4868	NASDAQ	TCOM	Thu, Apr 13, 2023	36.05	36.36	35.58	35.73
4867	NASDAQ	TCOM	Wed, Apr 12, 2023	36.70	36.81	35.17	35.26
4866	NASDAQ	TCOM	Tue, Apr 11, 2023	38.10	38.47	37.06	37.08
4865	NASDAQ	TCOM	Mon, Apr 10, 2023	37.44	38.02	37.23	37.80
4864	NASDAQ	TCOM	Thu, Apr 6, 2023	37.22	37.76	36.84	37.64
4863	NASDAQ	TCOM	Wed, Apr 5, 2023	37.43	37.43	36.36	36.74
4862	NASDAQ	TCOM	Tue, Apr 4, 2023	37.14	37.78	36.97	37.55
4861	NASDAQ	TCOM	Mon, Apr 3, 2023	37.72	37.91	37.01	37.40
4860	NASDAQ	TCOM	Fri, Mar 31, 2023	37.15	37.89	37.05	37.67
4859	NASDAQ	TCOM	Thu, Mar 30, 2023	36.19	37.40	36.07	36.98
4858	NASDAQ	TCOM	Wed, Mar 29, 2023	35.59	36.20	35.43	36.15
4857	NASDAQ	TCOM	Tue, Mar 28, 2023	36.77	37.11	35.59	35.75
4856	NASDAQ	TCOM	Mon, Mar 27, 2023	36.03	36.23	35.71	36.11
4855	NASDAQ	TCOM	Fri, Mar 24, 2023	36.99	37.07	36.10	36.22
4854	NASDAQ	TCOM	Thu, Mar 23, 2023	38.03	38.57	36.76	37.39
4853	NASDAQ	TCOM	Wed, Mar 22, 2023	38.10	38.22	37.13	37.19
4852	NASDAQ	TCOM	Tue, Mar 21, 2023	36.91	38.26	36.91	38.10
4851	NASDAQ	TCOM	Mon, Mar 20, 2023	35.21	36.77	35.07	36.44
4850	NASDAQ	TCOM	Fri, Mar 17, 2023	37.89	37.94	36.00	36.65
4849	NASDAQ	TCOM	Thu, Mar 16, 2023	36.43	37.40	36.20	37.39
4848	NASDAQ	TCOM	Wed, Mar 15, 2023	36.66	36.91	35.90	36.38
4847	NASDAQ	TCOM	Tue, Mar 14, 2023	37.49	37.85	36.95	37.81
4846	NASDAQ	TCOM	Mon, Mar 13, 2023	36.20	37.53	36.10	37.28
4845	NASDAQ	TCOM	Fri, Mar 10, 2023	35.98	36.90	35.70	36.08
4844	NASDAQ	TCOM	Thu, Mar 9, 2023	35.93	36.11	34.90	35.03
4843	NASDAQ	TCOM	Wed, Mar 8, 2023	37.73	37.75	36.40	36.94
4842	NASDAQ	TCOM	Tue, Mar 7, 2023	39.32	39.47	36.58	37.53
4841	NASDAQ	TCOM	Mon, Mar 6, 2023	39.50	39.53	38.51	38.61
4840	NASDAQ	TCOM	Fri, Mar 3, 2023	37.56	39.13	37.50	38.72
4839	NASDAQ	TCOM	Thu, Mar 2, 2023	37.30	37.88	36.89	37.87
4838	NASDAQ	TCOM	Wed, Mar 1, 2023	37.29	37.98	36.91	37.73
4837	NASDAQ	TCOM	Tue, Feb 28, 2023	35.50	36.50	35.23	35.55
4836	NASDAQ	TCOM	Mon, Feb 27, 2023	35.07	35.85	34.87	35.49
4835	NASDAQ	TCOM	Fri, Feb 24, 2023	35.09	35.27	34.39	34.79
4834	NASDAQ	TCOM	Thu, Feb 23, 2023	37.39	37.49	35.67	36.28
4833	NASDAQ	TCOM	Wed, Feb 22, 2023	36.79	36.99	36.21	36.77
4832	NASDAQ	TCOM	Tue, Feb 21, 2023	35.83	37.13	35.77	36.40
4831	NASDAQ	TCOM	Fri, Feb 17, 2023	36.85	37.08	36.35	36.47
4830	NASDAQ	TCOM	Thu, Feb 16, 2023	37.90	38.21	37.40	38.05
4829	NASDAQ	TCOM	Wed, Feb 15, 2023	37.31	37.85	36.76	37.83
4828	NASDAQ	TCOM	Tue, Feb 14, 2023	37.34	37.99	37.19	37.78
4827	NASDAQ	TCOM	Mon, Feb 13, 2023	37.25	38.19	37.03	37.85
4826	NASDAQ	TCOM	Fri, Feb 10, 2023	36.32	36.99	36.32	36.57
4825	NASDAQ	TCOM	Thu, Feb 9, 2023	37.95	38.44	37.43	37.69
4824	NASDAQ	TCOM	Wed, Feb 8, 2023	36.99	37.96	36.86	37.08
4823	NASDAQ	TCOM	Tue, Feb 7, 2023	37.11	37.36	36.84	37.08
4822	NASDAQ	TCOM	Mon, Feb 6, 2023	35.15	36.43	34.79	36.16
4821	NASDAQ	TCOM	Fri, Feb 3, 2023	36.32	36.49	35.48	35.77
4820	NASDAQ	TCOM	Thu, Feb 2, 2023	37.59	37.64	36.03	36.44
4819	NASDAQ	TCOM	Wed, Feb 1, 2023	37.91	39.22	37.00	37.64
4818	NASDAQ	TCOM	Tue, Jan 31, 2023	37.02	37.89	36.67	36.76
4817	NASDAQ	TCOM	Mon, Jan 30, 2023	37.61	37.88	37.09	37.45
4816	NASDAQ	TCOM	Fri, Jan 27, 2023	40.00	40.17	39.15	39.41
4815	NASDAQ	TCOM	Thu, Jan 26, 2023	40.07	40.08	39.50	40.06
4814	NASDAQ	TCOM	Wed, Jan 25, 2023	38.70	39.90	38.55	39.73
4813	NASDAQ	TCOM	Tue, Jan 24, 2023	37.62	38.75	37.50	38.63
4812	NASDAQ	TCOM	Mon, Jan 23, 2023	38.31	38.69	37.97	38.03
4811	NASDAQ	TCOM	Fri, Jan 20, 2023	38.80	39.09	38.02	38.28
4810	NASDAQ	TCOM	Thu, Jan 19, 2023	37.31	38.14	37.04	37.58
4809	NASDAQ	TCOM	Wed, Jan 18, 2023	36.84	37.23	36.07	36.37
4808	NASDAQ	TCOM	Tue, Jan 17, 2023	36.55	36.81	35.64	36.32
4807	NASDAQ	TCOM	Fri, Jan 13, 2023	37.52	38.41	37.39	37.53
4806	NASDAQ	TCOM	Thu, Jan 12, 2023	36.14	37.17	35.99	36.98
4805	NASDAQ	TCOM	Wed, Jan 11, 2023	36.70	37.12	36.42	36.52
4804	NASDAQ	TCOM	Tue, Jan 10, 2023	37.72	38.22	37.03	37.65
4803	NASDAQ	TCOM	Mon, Jan 9, 2023	39.00	39.01	36.85	37.68
4802	NASDAQ	TCOM	Fri, Jan 6, 2023	37.40	38.49	37.13	38.33
4801	NASDAQ	TCOM	Thu, Jan 5, 2023	37.83	38.71	37.64	38.30
4800	NASDAQ	TCOM	Wed, Jan 4, 2023	37.17	38.22	36.94	38.13
4799	NASDAQ	TCOM	Tue, Jan 3, 2023	35.01	35.97	34.96	35.69
4798	NASDAQ	TCOM	Fri, Dec 30, 2022	33.86	34.56	33.80	34.40
4797	NASDAQ	TCOM	Thu, Dec 29, 2022	34.50	35.11	33.91	34.73
4796	NASDAQ	TCOM	Wed, Dec 28, 2022	35.52	35.81	34.48	34.55
4795	NASDAQ	TCOM	Tue, Dec 27, 2022	34.90	35.60	34.02	35.46
4794	NASDAQ	TCOM	Fri, Dec 23, 2022	34.84	35.25	33.84	33.99
4793	NASDAQ	TCOM	Thu, Dec 22, 2022	35.00	35.39	34.52	34.82
4792	NASDAQ	TCOM	Wed, Dec 21, 2022	34.35	35.19	34.06	34.96
4791	NASDAQ	TCOM	Tue, Dec 20, 2022	33.48	34.62	33.45	34.50
4790	NASDAQ	TCOM	Mon, Dec 19, 2022	34.86	34.95	33.95	34.52
4789	NASDAQ	TCOM	Fri, Dec 16, 2022	35.00	35.92	34.73	34.82
4788	NASDAQ	TCOM	Thu, Dec 15, 2022	34.79	35.99	34.12	34.63
4787	NASDAQ	TCOM	Wed, Dec 14, 2022	33.50	34.87	33.33	34.41
4786	NASDAQ	TCOM	Tue, Dec 13, 2022	34.12	34.29	33.18	33.32
4785	NASDAQ	TCOM	Mon, Dec 12, 2022	33.20	33.35	32.65	33.15
4784	NASDAQ	TCOM	Fri, Dec 9, 2022	33.88	34.07	32.36	32.41
4783	NASDAQ	TCOM	Thu, Dec 8, 2022	33.17	34.15	33.17	33.70
4782	NASDAQ	TCOM	Wed, Dec 7, 2022	31.39	32.61	31.24	32.27
4781	NASDAQ	TCOM	Tue, Dec 6, 2022	32.83	33.41	32.52	33.11
4780	NASDAQ	TCOM	Mon, Dec 5, 2022	33.33	33.94	31.86	32.70
4779	NASDAQ	TCOM	Fri, Dec 2, 2022	31.98	32.64	31.25	32.26
4778	NASDAQ	TCOM	Thu, Dec 1, 2022	30.74	31.89	30.56	31.87
4777	NASDAQ	TCOM	Wed, Nov 30, 2022	30.92	32.19	30.92	31.95
4776	NASDAQ	TCOM	Tue, Nov 29, 2022	29.12	29.49	28.45	29.20
4775	NASDAQ	TCOM	Mon, Nov 28, 2022	26.84	28.31	26.27	28.11
4774	NASDAQ	TCOM	Fri, Nov 25, 2022	25.94	25.98	25.19	25.95
4773	NASDAQ	TCOM	Wed, Nov 23, 2022	27.19	27.30	26.52	27.11
4772	NASDAQ	TCOM	Tue, Nov 22, 2022	26.58	27.07	26.13	26.77
4771	NASDAQ	TCOM	Mon, Nov 21, 2022	27.25	28.44	27.11	27.50
4770	NASDAQ	TCOM	Fri, Nov 18, 2022	28.20	28.63	27.94	28.35
4769	NASDAQ	TCOM	Thu, Nov 17, 2022	28.29	30.02	27.92	29.17
4768	NASDAQ	TCOM	Wed, Nov 16, 2022	29.03	29.63	28.69	28.76
4767	NASDAQ	TCOM	Tue, Nov 15, 2022	29.70	31.15	29.10	29.28
4766	NASDAQ	TCOM	Mon, Nov 14, 2022	28.67	29.40	27.72	27.72
4765	NASDAQ	TCOM	Fri, Nov 11, 2022	29.07	30.14	28.73	28.84
4764	NASDAQ	TCOM	Thu, Nov 10, 2022	26.98	27.76	26.67	27.50
4763	NASDAQ	TCOM	Wed, Nov 9, 2022	25.97	26.11	24.65	25.00
4762	NASDAQ	TCOM	Tue, Nov 8, 2022	26.65	27.49	26.33	27.17
4761	NASDAQ	TCOM	Mon, Nov 7, 2022	28.04	28.63	26.96	26.99
4760	NASDAQ	TCOM	Fri, Nov 4, 2022	28.42	29.04	27.62	28.00
4759	NASDAQ	TCOM	Thu, Nov 3, 2022	24.88	26.76	24.87	26.52
4758	NASDAQ	TCOM	Wed, Nov 2, 2022	24.65	25.94	24.60	25.50
4757	NASDAQ	TCOM	Tue, Nov 1, 2022	25.00	25.45	24.32	24.54
4756	NASDAQ	TCOM	Mon, Oct 31, 2022	22.21	22.86	22.08	22.63
4755	NASDAQ	TCOM	Fri, Oct 28, 2022	22.06	22.84	21.90	22.83
4754	NASDAQ	TCOM	Thu, Oct 27, 2022	23.60	23.82	23.12	23.20
4753	NASDAQ	TCOM	Wed, Oct 26, 2022	22.65	23.72	22.53	23.32
4752	NASDAQ	TCOM	Tue, Oct 25, 2022	21.34	22.48	21.30	21.88
4751	NASDAQ	TCOM	Mon, Oct 24, 2022	20.83	21.00	19.25	20.36
4750	NASDAQ	TCOM	Fri, Oct 21, 2022	23.26	24.13	23.15	23.94
4749	NASDAQ	TCOM	Thu, Oct 20, 2022	23.22	24.20	23.01	23.26
4748	NASDAQ	TCOM	Wed, Oct 19, 2022	23.50	24.04	22.45	22.62
4747	NASDAQ	TCOM	Tue, Oct 18, 2022	25.15	25.29	24.29	24.53
4746	NASDAQ	TCOM	Mon, Oct 17, 2022	24.86	25.20	24.06	24.24
4745	NASDAQ	TCOM	Fri, Oct 14, 2022	24.98	25.21	23.67	23.67
4744	NASDAQ	TCOM	Thu, Oct 13, 2022	23.29	24.77	22.81	24.30
4743	NASDAQ	TCOM	Wed, Oct 12, 2022	23.98	24.28	23.50	23.86
4742	NASDAQ	TCOM	Tue, Oct 11, 2022	25.68	25.79	22.64	23.63
4741	NASDAQ	TCOM	Mon, Oct 10, 2022	27.08	27.20	26.00	26.60
4740	NASDAQ	TCOM	Fri, Oct 7, 2022	28.69	29.08	27.83	28.33
4739	NASDAQ	TCOM	Thu, Oct 6, 2022	30.31	30.33	29.40	29.46
4738	NASDAQ	TCOM	Wed, Oct 5, 2022	29.25	30.50	29.20	30.24
4737	NASDAQ	TCOM	Tue, Oct 4, 2022	28.46	29.26	28.42	28.69
4736	NASDAQ	TCOM	Mon, Oct 3, 2022	27.39	27.90	26.74	27.68
4735	NASDAQ	TCOM	Fri, Sep 30, 2022	26.58	27.64	26.50	27.31
4734	NASDAQ	TCOM	Thu, Sep 29, 2022	27.01	27.48	26.45	27.18
4733	NASDAQ	TCOM	Wed, Sep 28, 2022	27.10	28.58	27.08	28.30
4732	NASDAQ	TCOM	Tue, Sep 27, 2022	28.30	28.58	27.50	27.66
4731	NASDAQ	TCOM	Mon, Sep 26, 2022	27.38	28.12	27.29	27.37
4730	NASDAQ	TCOM	Fri, Sep 23, 2022	25.88	26.44	25.38	25.99
4729	NASDAQ	TCOM	Thu, Sep 22, 2022	25.00	26.56	24.80	25.60
4728	NASDAQ	TCOM	Wed, Sep 21, 2022	25.95	26.09	24.30	24.43
4727	NASDAQ	TCOM	Tue, Sep 20, 2022	26.80	27.71	26.61	26.70
4726	NASDAQ	TCOM	Mon, Sep 19, 2022	24.98	25.92	24.97	25.73
4725	NASDAQ	TCOM	Fri, Sep 16, 2022	25.59	25.80	23.81	25.13
4724	NASDAQ	TCOM	Thu, Sep 15, 2022	26.04	26.62	25.83	26.46
4723	NASDAQ	TCOM	Wed, Sep 14, 2022	25.55	26.04	25.36	25.94
4722	NASDAQ	TCOM	Tue, Sep 13, 2022	25.38	25.99	25.25	25.45
4721	NASDAQ	TCOM	Mon, Sep 12, 2022	25.78	26.59	25.65	25.96
4720	NASDAQ	TCOM	Fri, Sep 9, 2022	25.57	25.68	25.18	25.55
4719	NASDAQ	TCOM	Thu, Sep 8, 2022	24.64	25.17	24.36	25.10
4718	NASDAQ	TCOM	Wed, Sep 7, 2022	24.84	25.34	24.75	25.31
4717	NASDAQ	TCOM	Tue, Sep 6, 2022	25.29	25.44	24.55	24.91
4716	NASDAQ	TCOM	Fri, Sep 2, 2022	25.36	25.75	25.00	25.29
4715	NASDAQ	TCOM	Thu, Sep 1, 2022	24.87	25.69	24.51	25.68
4714	NASDAQ	TCOM	Wed, Aug 31, 2022	26.06	26.54	25.54	25.72
4713	NASDAQ	TCOM	Tue, Aug 30, 2022	27.11	27.93	24.37	25.52
4712	NASDAQ	TCOM	Mon, Aug 29, 2022	28.85	28.90	27.23	27.36
4711	NASDAQ	TCOM	Fri, Aug 26, 2022	29.93	30.04	28.34	28.87
4710	NASDAQ	TCOM	Thu, Aug 25, 2022	28.42	29.16	28.25	28.67
4709	NASDAQ	TCOM	Wed, Aug 24, 2022	26.61	28.09	26.50	27.86
4708	NASDAQ	TCOM	Tue, Aug 23, 2022	26.78	27.09	26.50	26.89
4707	NASDAQ	TCOM	Mon, Aug 22, 2022	26.00	26.96	25.76	26.56
4706	NASDAQ	TCOM	Fri, Aug 19, 2022	25.93	26.16	25.64	26.11
4705	NASDAQ	TCOM	Thu, Aug 18, 2022	25.96	26.13	25.52	25.93
4704	NASDAQ	TCOM	Wed, Aug 17, 2022	26.50	26.73	26.06	26.19
4703	NASDAQ	TCOM	Tue, Aug 16, 2022	26.11	26.66	26.11	26.56
4702	NASDAQ	TCOM	Mon, Aug 15, 2022	26.00	26.71	26.00	26.44
4701	NASDAQ	TCOM	Fri, Aug 12, 2022	25.30	26.29	25.16	26.28
4700	NASDAQ	TCOM	Thu, Aug 11, 2022	25.64	26.99	25.61	25.94
4699	NASDAQ	TCOM	Wed, Aug 10, 2022	25.80	25.85	25.10	25.36
4698	NASDAQ	TCOM	Tue, Aug 9, 2022	25.42	25.72	25.32	25.61
4697	NASDAQ	TCOM	Mon, Aug 8, 2022	26.52	27.03	25.33	25.42
4696	NASDAQ	TCOM	Fri, Aug 5, 2022	26.09	26.70	26.05	26.52
4695	NASDAQ	TCOM	Thu, Aug 4, 2022	26.99	27.39	26.39	26.80
4694	NASDAQ	TCOM	Wed, Aug 3, 2022	25.26	26.33	25.18	26.26
4693	NASDAQ	TCOM	Tue, Aug 2, 2022	24.43	25.77	24.42	25.30
4692	NASDAQ	TCOM	Mon, Aug 1, 2022	25.41	25.64	24.68	25.23
4691	NASDAQ	TCOM	Fri, Jul 29, 2022	25.18	26.07	25.16	25.78
4690	NASDAQ	TCOM	Thu, Jul 28, 2022	26.30	26.61	24.70	26.17
4689	NASDAQ	TCOM	Wed, Jul 27, 2022	26.66	26.90	26.02	26.55
4688	NASDAQ	TCOM	Tue, Jul 26, 2022	27.06	27.18	26.24	26.24
4687	NASDAQ	TCOM	Mon, Jul 25, 2022	26.56	26.89	26.28	26.83
4686	NASDAQ	TCOM	Fri, Jul 22, 2022	26.77	27.14	26.29	26.51
4685	NASDAQ	TCOM	Thu, Jul 21, 2022	26.84	27.24	26.50	27.03
4684	NASDAQ	TCOM	Wed, Jul 20, 2022	26.70	27.10	26.23	26.52
4683	NASDAQ	TCOM	Tue, Jul 19, 2022	25.70	27.14	25.70	26.74
4682	NASDAQ	TCOM	Mon, Jul 18, 2022	25.83	26.77	25.52	25.61
4681	NASDAQ	TCOM	Fri, Jul 15, 2022	24.80	25.45	24.49	25.36
4680	NASDAQ	TCOM	Thu, Jul 14, 2022	25.83	26.12	25.17	25.50
4679	NASDAQ	TCOM	Wed, Jul 13, 2022	24.58	26.50	24.26	26.11
4678	NASDAQ	TCOM	Tue, Jul 12, 2022	24.03	24.90	24.03	24.59
4677	NASDAQ	TCOM	Mon, Jul 11, 2022	24.67	24.85	23.88	24.51
4676	NASDAQ	TCOM	Fri, Jul 8, 2022	26.36	26.69	25.65	26.16
4675	NASDAQ	TCOM	Thu, Jul 7, 2022	25.53	26.78	25.40	26.63
4674	NASDAQ	TCOM	Wed, Jul 6, 2022	26.06	26.06	24.43	24.90
4673	NASDAQ	TCOM	Tue, Jul 5, 2022	26.71	26.87	25.62	26.00
4672	NASDAQ	TCOM	Fri, Jul 1, 2022	27.07	27.81	26.84	27.79
4671	NASDAQ	TCOM	Thu, Jun 30, 2022	27.22	27.48	26.24	27.45
4670	NASDAQ	TCOM	Wed, Jun 29, 2022	28.08	29.04	26.83	27.90
4669	NASDAQ	TCOM	Tue, Jun 28, 2022	27.94	29.31	26.80	27.22
4668	NASDAQ	TCOM	Mon, Jun 27, 2022	24.99	25.00	24.03	24.57
4667	NASDAQ	TCOM	Fri, Jun 24, 2022	23.57	24.02	23.26	23.65
4666	NASDAQ	TCOM	Thu, Jun 23, 2022	23.35	23.56	22.15	22.73
4665	NASDAQ	TCOM	Wed, Jun 22, 2022	22.58	23.51	22.36	22.82
4664	NASDAQ	TCOM	Tue, Jun 21, 2022	22.61	23.26	21.98	23.07
4663	NASDAQ	TCOM	Fri, Jun 17, 2022	21.72	21.98	21.13	21.35
4662	NASDAQ	TCOM	Thu, Jun 16, 2022	20.92	21.12	20.50	20.79
4661	NASDAQ	TCOM	Wed, Jun 15, 2022	22.32	22.72	21.84	21.92
4660	NASDAQ	TCOM	Tue, Jun 14, 2022	21.14	22.61	21.01	22.18
4659	NASDAQ	TCOM	Mon, Jun 13, 2022	21.30	21.51	20.32	20.54
4658	NASDAQ	TCOM	Fri, Jun 10, 2022	22.94	23.32	22.23	22.43
4657	NASDAQ	TCOM	Thu, Jun 9, 2022	23.98	24.06	22.85	23.04
4656	NASDAQ	TCOM	Wed, Jun 8, 2022	23.61	25.57	23.61	25.36
4655	NASDAQ	TCOM	Tue, Jun 7, 2022	22.55	23.46	22.35	23.30
4654	NASDAQ	TCOM	Mon, Jun 6, 2022	23.12	23.70	22.67	22.77
4653	NASDAQ	TCOM	Fri, Jun 3, 2022	21.68	22.09	21.15	21.73
4652	NASDAQ	TCOM	Thu, Jun 2, 2022	21.67	22.15	21.50	22.12
4651	NASDAQ	TCOM	Wed, Jun 1, 2022	22.34	22.76	21.31	21.78
4650	NASDAQ	TCOM	Tue, May 31, 2022	22.36	22.53	21.69	22.06
4649	NASDAQ	TCOM	Fri, May 27, 2022	21.49	21.51	20.83	21.30
4648	NASDAQ	TCOM	Thu, May 26, 2022	19.97	21.47	19.72	21.11
4647	NASDAQ	TCOM	Wed, May 25, 2022	19.67	20.05	19.23	19.57
4646	NASDAQ	TCOM	Tue, May 24, 2022	19.80	19.84	18.66	19.35
4645	NASDAQ	TCOM	Mon, May 23, 2022	21.36	21.42	20.05	20.33
4644	NASDAQ	TCOM	Fri, May 20, 2022	21.65	22.10	21.07	21.39
4643	NASDAQ	TCOM	Thu, May 19, 2022	21.14	21.55	20.91	20.98
4642	NASDAQ	TCOM	Wed, May 18, 2022	21.40	22.08	20.94	21.53
4641	NASDAQ	TCOM	Tue, May 17, 2022	22.09	22.52	21.32	21.65
4640	NASDAQ	TCOM	Mon, May 16, 2022	21.33	21.98	20.85	20.98
4639	NASDAQ	TCOM	Fri, May 13, 2022	20.00	21.24	19.84	20.88
4638	NASDAQ	TCOM	Thu, May 12, 2022	19.08	19.89	18.46	19.49
4637	NASDAQ	TCOM	Wed, May 11, 2022	20.30	20.98	19.53	19.99
4636	NASDAQ	TCOM	Tue, May 10, 2022	20.42	20.42	19.41	19.62
4635	NASDAQ	TCOM	Mon, May 9, 2022	20.72	20.72	19.51	19.71
4634	NASDAQ	TCOM	Fri, May 6, 2022	21.97	22.01	20.90	21.30
4633	NASDAQ	TCOM	Thu, May 5, 2022	22.63	23.08	21.75	22.42
4632	NASDAQ	TCOM	Wed, May 4, 2022	22.90	23.72	22.46	23.60
4631	NASDAQ	TCOM	Tue, May 3, 2022	24.00	24.67	23.49	23.54
4630	NASDAQ	TCOM	Mon, May 2, 2022	23.76	24.36	23.46	23.68
4629	NASDAQ	TCOM	Fri, Apr 29, 2022	23.80	24.98	23.58	23.65
4628	NASDAQ	TCOM	Thu, Apr 28, 2022	21.90	22.45	21.47	22.29
4627	NASDAQ	TCOM	Wed, Apr 27, 2022	21.03	22.13	20.82	21.67
4626	NASDAQ	TCOM	Tue, Apr 26, 2022	21.00	21.32	20.34	20.71
4625	NASDAQ	TCOM	Mon, Apr 25, 2022	20.91	21.68	20.16	21.62
4624	NASDAQ	TCOM	Fri, Apr 22, 2022	21.75	22.84	21.48	21.82
4623	NASDAQ	TCOM	Thu, Apr 21, 2022	22.05	22.25	21.13	21.55
4622	NASDAQ	TCOM	Wed, Apr 20, 2022	22.76	22.76	21.94	22.02
4621	NASDAQ	TCOM	Tue, Apr 19, 2022	22.49	22.84	22.20	22.76
4620	NASDAQ	TCOM	Mon, Apr 18, 2022	22.55	22.87	22.01	22.68
4619	NASDAQ	TCOM	Thu, Apr 14, 2022	22.94	23.56	22.88	23.14
4618	NASDAQ	TCOM	Wed, Apr 13, 2022	22.40	22.87	21.86	22.82
4617	NASDAQ	TCOM	Tue, Apr 12, 2022	22.15	23.03	21.88	22.13
4616	NASDAQ	TCOM	Mon, Apr 11, 2022	21.44	21.92	21.16	21.49
4615	NASDAQ	TCOM	Fri, Apr 8, 2022	22.29	22.54	21.90	22.07
4614	NASDAQ	TCOM	Thu, Apr 7, 2022	23.35	23.39	22.16	22.37
4613	NASDAQ	TCOM	Wed, Apr 6, 2022	23.19	23.57	22.12	23.41
4612	NASDAQ	TCOM	Tue, Apr 5, 2022	24.49	24.52	23.24	23.49
4611	NASDAQ	TCOM	Mon, Apr 4, 2022	25.37	25.43	24.16	24.37
4610	NASDAQ	TCOM	Fri, Apr 1, 2022	24.70	25.40	24.23	24.55
4609	NASDAQ	TCOM	Thu, Mar 31, 2022	23.66	24.11	22.80	23.12
4608	NASDAQ	TCOM	Wed, Mar 30, 2022	23.79	24.67	23.56	24.31
4607	NASDAQ	TCOM	Tue, Mar 29, 2022	24.84	25.84	24.20	24.23
4606	NASDAQ	TCOM	Mon, Mar 28, 2022	22.62	23.60	22.62	23.45
4605	NASDAQ	TCOM	Fri, Mar 25, 2022	23.22	23.64	21.90	22.44
4604	NASDAQ	TCOM	Thu, Mar 24, 2022	25.14	25.83	23.28	24.50
4603	NASDAQ	TCOM	Wed, Mar 23, 2022	23.49	24.83	23.11	24.02
4602	NASDAQ	TCOM	Tue, Mar 22, 2022	23.72	25.00	23.52	24.18
4601	NASDAQ	TCOM	Mon, Mar 21, 2022	22.00	22.71	21.00	22.52
4600	NASDAQ	TCOM	Fri, Mar 18, 2022	22.27	24.29	22.01	23.21
4599	NASDAQ	TCOM	Thu, Mar 17, 2022	22.07	22.80	21.42	22.31
4598	NASDAQ	TCOM	Wed, Mar 16, 2022	22.68	24.71	21.44	23.34
4597	NASDAQ	TCOM	Tue, Mar 15, 2022	15.93	18.53	15.31	18.18
4596	NASDAQ	TCOM	Mon, Mar 14, 2022	17.13	18.47	14.29	16.75
4595	NASDAQ	TCOM	Fri, Mar 11, 2022	21.56	21.66	19.36	19.37
4594	NASDAQ	TCOM	Thu, Mar 10, 2022	22.52	22.77	20.50	21.22
4593	NASDAQ	TCOM	Wed, Mar 9, 2022	23.77	24.71	23.77	24.14
4592	NASDAQ	TCOM	Tue, Mar 8, 2022	22.48	23.58	21.57	22.90
4591	NASDAQ	TCOM	Mon, Mar 7, 2022	24.00	24.37	22.16	22.19
4590	NASDAQ	TCOM	Fri, Mar 4, 2022	26.71	27.39	24.72	25.00
4589	NASDAQ	TCOM	Thu, Mar 3, 2022	28.10	28.40	26.50	26.99
4588	NASDAQ	TCOM	Wed, Mar 2, 2022	26.76	28.15	26.50	27.87
4587	NASDAQ	TCOM	Tue, Mar 1, 2022	25.80	26.50	25.59	25.79
4586	NASDAQ	TCOM	Mon, Feb 28, 2022	26.36	26.69	25.71	25.82
4585	NASDAQ	TCOM	Fri, Feb 25, 2022	26.97	27.07	26.17	26.96
4584	NASDAQ	TCOM	Thu, Feb 24, 2022	25.70	26.88	25.51	26.87
4583	NASDAQ	TCOM	Wed, Feb 23, 2022	27.89	27.89	26.14	27.02
4582	NASDAQ	TCOM	Tue, Feb 22, 2022	27.58	28.13	26.96	27.65
4581	NASDAQ	TCOM	Fri, Feb 18, 2022	29.12	29.71	28.44	28.57
4580	NASDAQ	TCOM	Thu, Feb 17, 2022	29.58	30.26	29.58	29.80
4579	NASDAQ	TCOM	Wed, Feb 16, 2022	30.03	30.26	29.63	30.01
4578	NASDAQ	TCOM	Tue, Feb 15, 2022	30.01	30.71	29.86	30.42
4577	NASDAQ	TCOM	Mon, Feb 14, 2022	28.65	29.66	28.60	29.58
4576	NASDAQ	TCOM	Fri, Feb 11, 2022	29.84	30.38	28.96	29.14
4575	NASDAQ	TCOM	Thu, Feb 10, 2022	29.29	30.16	29.26	29.84
4574	NASDAQ	TCOM	Wed, Feb 9, 2022	28.89	29.80	28.85	29.59
4573	NASDAQ	TCOM	Tue, Feb 8, 2022	27.50	28.58	27.05	28.46
4572	NASDAQ	TCOM	Mon, Feb 7, 2022	27.05	27.76	27.00	27.36
4571	NASDAQ	TCOM	Fri, Feb 4, 2022	26.30	27.24	26.17	27.14
4570	NASDAQ	TCOM	Thu, Feb 3, 2022	26.11	26.45	25.83	26.17
4569	NASDAQ	TCOM	Wed, Feb 2, 2022	27.20	27.20	26.29	26.29
4568	NASDAQ	TCOM	Tue, Feb 1, 2022	26.66	27.14	26.30	27.06
4567	NASDAQ	TCOM	Mon, Jan 31, 2022	25.84	26.77	25.68	26.61
4566	NASDAQ	TCOM	Fri, Jan 28, 2022	24.39	25.36	23.63	25.33
4565	NASDAQ	TCOM	Thu, Jan 27, 2022	25.68	25.68	24.31	24.35
4564	NASDAQ	TCOM	Wed, Jan 26, 2022	25.90	26.09	25.10	25.33
4563	NASDAQ	TCOM	Tue, Jan 25, 2022	25.14	25.73	25.08	25.47
4562	NASDAQ	TCOM	Mon, Jan 24, 2022	25.22	25.87	24.36	25.79
4561	NASDAQ	TCOM	Fri, Jan 21, 2022	25.65	26.49	25.48	25.77
4560	NASDAQ	TCOM	Thu, Jan 20, 2022	25.05	26.26	24.58	25.21
4559	NASDAQ	TCOM	Wed, Jan 19, 2022	23.66	24.28	23.44	23.47
4558	NASDAQ	TCOM	Tue, Jan 18, 2022	23.57	23.79	23.11	23.35
4557	NASDAQ	TCOM	Fri, Jan 14, 2022	24.33	24.93	23.58	23.72
4556	NASDAQ	TCOM	Thu, Jan 13, 2022	24.55	24.98	24.00	24.13
4555	NASDAQ	TCOM	Wed, Jan 12, 2022	25.08	25.20	24.23	24.86
4554	NASDAQ	TCOM	Tue, Jan 11, 2022	23.55	24.34	23.40	24.00
4553	NASDAQ	TCOM	Mon, Jan 10, 2022	25.37	25.37	23.14	23.23
4552	NASDAQ	TCOM	Fri, Jan 7, 2022	25.42	25.80	24.75	25.02
4551	NASDAQ	TCOM	Thu, Jan 6, 2022	25.19	25.90	24.76	25.19
4550	NASDAQ	TCOM	Wed, Jan 5, 2022	25.04	25.55	24.63	24.94
4549	NASDAQ	TCOM	Tue, Jan 4, 2022	25.51	25.86	24.75	25.69
4548	NASDAQ	TCOM	Mon, Jan 3, 2022	24.53	25.38	24.20	25.14
4547	NASDAQ	TCOM	Fri, Dec 31, 2021	24.56	25.29	24.41	24.62
4546	NASDAQ	TCOM	Thu, Dec 30, 2021	22.88	25.18	22.81	24.76
4545	NASDAQ	TCOM	Wed, Dec 29, 2021	23.55	23.55	22.49	22.87
4544	NASDAQ	TCOM	Tue, Dec 28, 2021	23.50	23.78	23.14	23.29
4543	NASDAQ	TCOM	Mon, Dec 27, 2021	23.47	23.94	23.27	23.57
4542	NASDAQ	TCOM	Thu, Dec 23, 2021	22.99	23.85	22.83	23.79
4541	NASDAQ	TCOM	Wed, Dec 22, 2021	22.90	23.47	22.58	22.88
4540	NASDAQ	TCOM	Tue, Dec 21, 2021	22.41	23.90	22.11	23.56
4539	NASDAQ	TCOM	Mon, Dec 20, 2021	22.13	22.35	21.40	21.74
4538	NASDAQ	TCOM	Fri, Dec 17, 2021	22.15	23.48	21.53	22.86
4537	NASDAQ	TCOM	Thu, Dec 16, 2021	24.47	24.68	22.25	22.45
4536	NASDAQ	TCOM	Wed, Dec 15, 2021	24.69	24.74	23.19	24.28
4535	NASDAQ	TCOM	Tue, Dec 14, 2021	24.95	25.92	24.65	24.99
4534	NASDAQ	TCOM	Mon, Dec 13, 2021	25.50	25.71	24.35	25.08
4533	NASDAQ	TCOM	Fri, Dec 10, 2021	26.15	26.40	25.55	26.01
4532	NASDAQ	TCOM	Thu, Dec 9, 2021	26.89	26.91	26.08	26.09
4531	NASDAQ	TCOM	Wed, Dec 8, 2021	27.55	27.79	26.66	27.08
4530	NASDAQ	TCOM	Tue, Dec 7, 2021	27.41	28.46	27.13	27.87
4529	NASDAQ	TCOM	Mon, Dec 6, 2021	25.01	26.68	24.65	26.65
4528	NASDAQ	TCOM	Fri, Dec 3, 2021	27.99	28.29	24.94	25.26
4527	NASDAQ	TCOM	Thu, Dec 2, 2021	28.20	29.38	28.17	28.77
4526	NASDAQ	TCOM	Wed, Dec 1, 2021	28.10	28.66	27.79	27.95
4525	NASDAQ	TCOM	Tue, Nov 30, 2021	27.10	27.63	26.87	27.50
4524	NASDAQ	TCOM	Mon, Nov 29, 2021	27.75	27.82	26.57	27.12
4523	NASDAQ	TCOM	Fri, Nov 26, 2021	27.20	27.91	26.10	27.85
4522	NASDAQ	TCOM	Wed, Nov 24, 2021	28.95	29.45	28.66	29.09
4521	NASDAQ	TCOM	Tue, Nov 23, 2021	29.33	29.77	29.00	29.28
4520	NASDAQ	TCOM	Mon, Nov 22, 2021	28.99	29.55	28.71	29.23
4519	NASDAQ	TCOM	Fri, Nov 19, 2021	29.19	29.79	28.84	29.03
4518	NASDAQ	TCOM	Thu, Nov 18, 2021	28.61	29.56	28.61	29.45
4517	NASDAQ	TCOM	Wed, Nov 17, 2021	29.80	29.93	28.92	29.37
4516	NASDAQ	TCOM	Tue, Nov 16, 2021	31.25	31.29	29.89	29.97
4515	NASDAQ	TCOM	Mon, Nov 15, 2021	31.15	31.41	30.80	30.87
4514	NASDAQ	TCOM	Fri, Nov 12, 2021	30.81	31.18	30.58	30.93
4513	NASDAQ	TCOM	Thu, Nov 11, 2021	30.63	31.38	30.08	30.94
4512	NASDAQ	TCOM	Wed, Nov 10, 2021	30.68	31.25	30.21	30.38
4511	NASDAQ	TCOM	Tue, Nov 9, 2021	31.03	31.04	30.05	30.41
4510	NASDAQ	TCOM	Mon, Nov 8, 2021	30.84	31.60	30.75	31.12
4509	NASDAQ	TCOM	Fri, Nov 5, 2021	29.44	30.53	29.36	30.21
4508	NASDAQ	TCOM	Thu, Nov 4, 2021	28.88	28.93	28.02	28.61
4507	NASDAQ	TCOM	Wed, Nov 3, 2021	28.85	29.09	28.60	28.62
4506	NASDAQ	TCOM	Tue, Nov 2, 2021	28.74	29.01	28.37	28.93
4505	NASDAQ	TCOM	Mon, Nov 1, 2021	28.41	29.56	28.30	29.42
4504	NASDAQ	TCOM	Fri, Oct 29, 2021	28.86	28.91	27.92	28.56
4503	NASDAQ	TCOM	Thu, Oct 28, 2021	28.55	29.09	28.35	28.87
4502	NASDAQ	TCOM	Wed, Oct 27, 2021	28.70	29.19	28.50	28.95
4501	NASDAQ	TCOM	Tue, Oct 26, 2021	29.08	29.14	28.40	28.86
4500	NASDAQ	TCOM	Mon, Oct 25, 2021	29.70	29.70	28.02	29.10
4499	NASDAQ	TCOM	Fri, Oct 22, 2021	31.11	31.57	30.34	30.44
4498	NASDAQ	TCOM	Thu, Oct 21, 2021	31.00	31.58	30.76	31.20
4497	NASDAQ	TCOM	Wed, Oct 20, 2021	31.34	31.60	30.43	31.19
4496	NASDAQ	TCOM	Tue, Oct 19, 2021	31.21	31.37	30.48	31.28
4495	NASDAQ	TCOM	Mon, Oct 18, 2021	32.51	32.58	31.36	31.82
4494	NASDAQ	TCOM	Fri, Oct 15, 2021	32.87	33.27	32.03	32.72
4493	NASDAQ	TCOM	Thu, Oct 14, 2021	32.40	32.66	31.84	32.14
4492	NASDAQ	TCOM	Wed, Oct 13, 2021	31.97	32.57	31.77	32.20
4491	NASDAQ	TCOM	Tue, Oct 12, 2021	31.57	32.47	31.55	31.67
4490	NASDAQ	TCOM	Mon, Oct 11, 2021	32.48	32.60	31.63	31.65
4489	NASDAQ	TCOM	Fri, Oct 8, 2021	31.62	32.14	31.43	31.82
4488	NASDAQ	TCOM	Thu, Oct 7, 2021	31.62	32.20	31.41	31.61
4487	NASDAQ	TCOM	Wed, Oct 6, 2021	30.86	31.43	30.72	31.12
4486	NASDAQ	TCOM	Tue, Oct 5, 2021	30.19	31.47	30.14	31.43
4485	NASDAQ	TCOM	Mon, Oct 4, 2021	31.00	31.00	30.09	30.33
4484	NASDAQ	TCOM	Fri, Oct 1, 2021	30.79	31.40	30.46	31.00
4483	NASDAQ	TCOM	Thu, Sep 30, 2021	29.80	31.04	29.69	30.75
4482	NASDAQ	TCOM	Wed, Sep 29, 2021	29.76	30.30	29.44	29.67
4481	NASDAQ	TCOM	Tue, Sep 28, 2021	29.52	30.85	29.51	30.01
4480	NASDAQ	TCOM	Mon, Sep 27, 2021	28.80	30.26	28.33	30.06
4479	NASDAQ	TCOM	Fri, Sep 24, 2021	29.09	29.10	27.69	29.07
4478	NASDAQ	TCOM	Thu, Sep 23, 2021	28.89	29.34	28.62	29.32
4477	NASDAQ	TCOM	Wed, Sep 22, 2021	28.73	29.40	28.56	28.92
4476	NASDAQ	TCOM	Tue, Sep 21, 2021	27.97	28.73	27.97	28.29
4475	NASDAQ	TCOM	Mon, Sep 20, 2021	27.90	28.28	26.92	27.96
4474	NASDAQ	TCOM	Fri, Sep 17, 2021	29.04	29.27	28.26	28.82
4473	NASDAQ	TCOM	Thu, Sep 16, 2021	27.88	28.90	27.65	28.61
4472	NASDAQ	TCOM	Wed, Sep 15, 2021	28.00	28.69	27.31	28.59
4471	NASDAQ	TCOM	Tue, Sep 14, 2021	29.27	29.57	28.06	28.40
4470	NASDAQ	TCOM	Mon, Sep 13, 2021	30.30	30.40	28.87	29.34
4469	NASDAQ	TCOM	Fri, Sep 10, 2021	32.00	32.47	30.65	30.91
4468	NASDAQ	TCOM	Thu, Sep 9, 2021	31.28	31.93	31.14	31.81
4467	NASDAQ	TCOM	Wed, Sep 8, 2021	32.22	32.64	31.44	32.18
4466	NASDAQ	TCOM	Tue, Sep 7, 2021	31.52	32.91	31.52	32.32
4465	NASDAQ	TCOM	Fri, Sep 3, 2021	30.76	31.54	30.72	31.42
4464	NASDAQ	TCOM	Thu, Sep 2, 2021	31.12	31.62	30.70	31.24
4463	NASDAQ	TCOM	Wed, Sep 1, 2021	31.01	32.10	30.85	31.69
4462	NASDAQ	TCOM	Tue, Aug 31, 2021	29.27	30.55	28.98	30.49
4461	NASDAQ	TCOM	Mon, Aug 30, 2021	28.39	28.97	27.78	28.59
4460	NASDAQ	TCOM	Fri, Aug 27, 2021	28.64	29.34	28.37	28.43
4459	NASDAQ	TCOM	Thu, Aug 26, 2021	28.72	29.10	28.42	28.71
4458	NASDAQ	TCOM	Wed, Aug 25, 2021	29.24	29.40	28.64	29.02
4457	NASDAQ	TCOM	Tue, Aug 24, 2021	28.55	29.05	28.08	28.76
4456	NASDAQ	TCOM	Mon, Aug 23, 2021	26.16	27.50	25.91	27.40
4455	NASDAQ	TCOM	Fri, Aug 20, 2021	26.49	27.07	25.50	26.29
4454	NASDAQ	TCOM	Thu, Aug 19, 2021	24.59	26.74	24.45	26.53
4453	NASDAQ	TCOM	Wed, Aug 18, 2021	24.32	25.56	24.00	25.18
4452	NASDAQ	TCOM	Tue, Aug 17, 2021	24.39	24.68	23.97	24.06
4451	NASDAQ	TCOM	Mon, Aug 16, 2021	24.77	24.91	24.46	24.85
4450	NASDAQ	TCOM	Fri, Aug 13, 2021	24.27	24.95	23.71	24.91
4449	NASDAQ	TCOM	Thu, Aug 12, 2021	24.25	24.35	23.61	23.99
4448	NASDAQ	TCOM	Wed, Aug 11, 2021	24.90	25.09	24.32	24.53
4447	NASDAQ	TCOM	Tue, Aug 10, 2021	25.05	25.12	24.36	24.62
4446	NASDAQ	TCOM	Mon, Aug 9, 2021	24.91	25.02	24.34	24.85
4445	NASDAQ	TCOM	Fri, Aug 6, 2021	25.19	25.30	24.52	24.67
4444	NASDAQ	TCOM	Thu, Aug 5, 2021	24.09	25.15	23.93	24.73
4443	NASDAQ	TCOM	Wed, Aug 4, 2021	24.71	25.06	24.09	24.18
4442	NASDAQ	TCOM	Tue, Aug 3, 2021	25.80	25.98	24.33	24.59
4441	NASDAQ	TCOM	Mon, Aug 2, 2021	26.15	26.72	25.92	25.99
4440	NASDAQ	TCOM	Fri, Jul 30, 2021	26.90	27.43	25.75	25.93
4439	NASDAQ	TCOM	Thu, Jul 29, 2021	28.60	28.90	26.87	27.74
4438	NASDAQ	TCOM	Wed, Jul 28, 2021	27.41	28.27	26.56	27.99
4437	NASDAQ	TCOM	Tue, Jul 27, 2021	24.74	26.24	24.70	25.99
4436	NASDAQ	TCOM	Mon, Jul 26, 2021	25.57	26.48	23.90	25.35
4435	NASDAQ	TCOM	Fri, Jul 23, 2021	28.15	28.17	26.93	27.23
4434	NASDAQ	TCOM	Thu, Jul 22, 2021	29.39	29.43	28.14	28.56
4433	NASDAQ	TCOM	Wed, Jul 21, 2021	28.99	29.51	28.92	29.16
4432	NASDAQ	TCOM	Tue, Jul 20, 2021	29.03	29.33	28.13	28.89
4431	NASDAQ	TCOM	Mon, Jul 19, 2021	29.88	29.90	28.69	28.86
4430	NASDAQ	TCOM	Fri, Jul 16, 2021	31.59	31.66	30.05	30.22
4429	NASDAQ	TCOM	Thu, Jul 15, 2021	32.00	32.27	31.17	31.60
4428	NASDAQ	TCOM	Wed, Jul 14, 2021	32.50	32.94	31.84	31.98
4427	NASDAQ	TCOM	Tue, Jul 13, 2021	32.03	32.61	32.00	32.14
4426	NASDAQ	TCOM	Mon, Jul 12, 2021	31.90	32.12	31.43	31.82
4425	NASDAQ	TCOM	Fri, Jul 9, 2021	32.32	32.49	31.61	32.18
4424	NASDAQ	TCOM	Thu, Jul 8, 2021	32.74	32.99	31.71	31.99
4423	NASDAQ	TCOM	Wed, Jul 7, 2021	34.20	34.56	33.34	33.44
4422	NASDAQ	TCOM	Tue, Jul 6, 2021	34.68	34.96	34.28	34.42
4421	NASDAQ	TCOM	Fri, Jul 2, 2021	35.38	35.69	35.11	35.49
4420	NASDAQ	TCOM	Thu, Jul 1, 2021	35.87	36.06	35.14	35.34
4419	NASDAQ	TCOM	Wed, Jun 30, 2021	35.51	36.23	35.15	35.46
4418	NASDAQ	TCOM	Tue, Jun 29, 2021	35.20	35.68	35.02	35.51
4417	NASDAQ	TCOM	Mon, Jun 28, 2021	35.60	36.10	34.65	35.59
4416	NASDAQ	TCOM	Fri, Jun 25, 2021	36.80	36.98	35.17	35.73
4415	NASDAQ	TCOM	Thu, Jun 24, 2021	36.70	37.00	36.48	36.76
4414	NASDAQ	TCOM	Wed, Jun 23, 2021	37.00	37.40	36.40	36.49
4413	NASDAQ	TCOM	Tue, Jun 22, 2021	36.50	36.77	35.77	36.69
4412	NASDAQ	TCOM	Mon, Jun 21, 2021	36.83	37.28	36.31	36.86
4411	NASDAQ	TCOM	Fri, Jun 18, 2021	37.35	37.39	36.79	36.88
4410	NASDAQ	TCOM	Thu, Jun 17, 2021	37.37	38.21	37.11	37.26
4409	NASDAQ	TCOM	Wed, Jun 16, 2021	37.46	38.07	36.98	37.45
4408	NASDAQ	TCOM	Tue, Jun 15, 2021	37.27	37.31	36.78	37.08
4407	NASDAQ	TCOM	Mon, Jun 14, 2021	37.58	37.78	36.75	37.19
4406	NASDAQ	TCOM	Fri, Jun 11, 2021	37.55	37.78	37.25	37.52
4405	NASDAQ	TCOM	Thu, Jun 10, 2021	37.72	37.92	36.86	37.38
4404	NASDAQ	TCOM	Wed, Jun 9, 2021	37.72	38.15	37.36	37.69
4403	NASDAQ	TCOM	Tue, Jun 8, 2021	37.92	38.35	37.31	37.47
4402	NASDAQ	TCOM	Mon, Jun 7, 2021	38.90	39.14	37.54	37.68
4401	NASDAQ	TCOM	Fri, Jun 4, 2021	39.58	39.59	38.97	39.24
4400	NASDAQ	TCOM	Thu, Jun 3, 2021	39.14	39.64	38.87	39.19
4399	NASDAQ	TCOM	Wed, Jun 2, 2021	40.04	40.29	39.52	39.68
4398	NASDAQ	TCOM	Tue, Jun 1, 2021	41.81	42.04	40.08	40.17
4397	NASDAQ	TCOM	Fri, May 28, 2021	40.80	41.91	40.69	41.85
4396	NASDAQ	TCOM	Thu, May 27, 2021	40.90	40.96	40.10	40.66
4395	NASDAQ	TCOM	Wed, May 26, 2021	39.86	40.79	39.86	40.67
4394	NASDAQ	TCOM	Tue, May 25, 2021	39.77	40.97	39.47	39.77
4393	NASDAQ	TCOM	Mon, May 24, 2021	40.10	40.16	39.06	39.34
4392	NASDAQ	TCOM	Fri, May 21, 2021	41.69	41.69	39.40	39.77
4391	NASDAQ	TCOM	Thu, May 20, 2021	40.76	41.71	40.52	41.30
4390	NASDAQ	TCOM	Wed, May 19, 2021	39.22	41.39	38.42	41.02
4389	NASDAQ	TCOM	Tue, May 18, 2021	39.31	40.00	39.30	39.44
4388	NASDAQ	TCOM	Mon, May 17, 2021	38.63	39.29	37.53	38.92
4387	NASDAQ	TCOM	Fri, May 14, 2021	36.49	37.63	36.32	37.51
4386	NASDAQ	TCOM	Thu, May 13, 2021	36.21	37.02	35.73	36.01
4385	NASDAQ	TCOM	Wed, May 12, 2021	37.00	37.27	35.93	36.13
4384	NASDAQ	TCOM	Tue, May 11, 2021	36.09	37.27	35.93	37.16
4383	NASDAQ	TCOM	Mon, May 10, 2021	38.60	38.67	36.64	36.81
4382	NASDAQ	TCOM	Fri, May 7, 2021	39.15	39.88	38.90	39.22
4381	NASDAQ	TCOM	Thu, May 6, 2021	39.09	40.03	38.93	39.29
4380	NASDAQ	TCOM	Wed, May 5, 2021	37.71	38.89	37.59	38.46
4379	NASDAQ	TCOM	Tue, May 4, 2021	38.35	38.56	37.40	38.39
4378	NASDAQ	TCOM	Mon, May 3, 2021	39.61	39.66	38.51	38.56
4377	NASDAQ	TCOM	Fri, Apr 30, 2021	39.13	39.50	38.85	39.08
4376	NASDAQ	TCOM	Thu, Apr 29, 2021	41.00	41.50	39.73	40.02
4375	NASDAQ	TCOM	Wed, Apr 28, 2021	39.59	40.84	39.57	40.73
4374	NASDAQ	TCOM	Tue, Apr 27, 2021	39.12	39.44	38.87	39.27
4373	NASDAQ	TCOM	Mon, Apr 26, 2021	38.55	39.22	38.37	39.17
4372	NASDAQ	TCOM	Fri, Apr 23, 2021	39.18	39.30	38.33	38.54
4371	NASDAQ	TCOM	Thu, Apr 22, 2021	38.50	39.02	38.27	38.33
4370	NASDAQ	TCOM	Wed, Apr 21, 2021	36.61	38.12	36.52	38.05
4369	NASDAQ	TCOM	Tue, Apr 20, 2021	37.26	37.62	35.79	36.61
4368	NASDAQ	TCOM	Mon, Apr 19, 2021	36.51	37.55	36.49	37.01
4367	NASDAQ	TCOM	Fri, Apr 16, 2021	36.31	36.86	36.22	36.51
4366	NASDAQ	TCOM	Thu, Apr 15, 2021	35.85	36.22	35.35	36.10
4365	NASDAQ	TCOM	Wed, Apr 14, 2021	35.52	36.44	35.27	35.67
4364	NASDAQ	TCOM	Tue, Apr 13, 2021	35.12	35.45	34.84	35.14
4363	NASDAQ	TCOM	Mon, Apr 12, 2021	37.03	37.06	35.09	35.20
4362	NASDAQ	TCOM	Fri, Apr 9, 2021	38.50	38.50	37.06	37.21
4361	NASDAQ	TCOM	Thu, Apr 8, 2021	38.71	39.00	37.97	38.55
4360	NASDAQ	TCOM	Wed, Apr 7, 2021	39.81	40.10	38.19	38.81
4359	NASDAQ	TCOM	Tue, Apr 6, 2021	40.15	40.89	40.01	40.18
4358	NASDAQ	TCOM	Mon, Apr 5, 2021	40.79	40.79	39.41	39.69
4357	NASDAQ	TCOM	Thu, Apr 1, 2021	40.72	40.76	39.62	40.14
4356	NASDAQ	TCOM	Wed, Mar 31, 2021	39.92	40.00	39.17	39.63
4355	NASDAQ	TCOM	Tue, Mar 30, 2021	37.93	39.73	37.93	39.56
4354	NASDAQ	TCOM	Mon, Mar 29, 2021	37.50	38.32	36.79	38.18
4353	NASDAQ	TCOM	Fri, Mar 26, 2021	38.14	39.15	36.15	37.28
4352	NASDAQ	TCOM	Thu, Mar 25, 2021	37.75	38.58	37.25	37.90
4351	NASDAQ	TCOM	Wed, Mar 24, 2021	39.31	39.52	37.69	37.89
4350	NASDAQ	TCOM	Tue, Mar 23, 2021	40.97	40.97	39.65	39.74
4349	NASDAQ	TCOM	Mon, Mar 22, 2021	42.40	42.63	41.13	41.21
4348	NASDAQ	TCOM	Fri, Mar 19, 2021	41.58	42.06	41.08	41.90
4347	NASDAQ	TCOM	Thu, Mar 18, 2021	43.68	43.97	41.99	42.12
4346	NASDAQ	TCOM	Wed, Mar 17, 2021	44.02	45.19	43.50	44.12
4345	NASDAQ	TCOM	Tue, Mar 16, 2021	44.19	45.08	43.91	44.57
4344	NASDAQ	TCOM	Mon, Mar 15, 2021	43.80	44.66	43.38	43.86
4343	NASDAQ	TCOM	Fri, Mar 12, 2021	40.75	43.98	40.75	43.38
4342	NASDAQ	TCOM	Thu, Mar 11, 2021	40.00	41.47	39.83	41.41
4341	NASDAQ	TCOM	Wed, Mar 10, 2021	40.75	40.75	38.91	39.55
4340	NASDAQ	TCOM	Tue, Mar 9, 2021	39.72	41.00	39.62	40.19
4339	NASDAQ	TCOM	Mon, Mar 8, 2021	39.28	39.74	38.63	39.17
4338	NASDAQ	TCOM	Fri, Mar 5, 2021	39.55	40.08	38.87	39.74
4337	NASDAQ	TCOM	Thu, Mar 4, 2021	40.98	41.00	38.60	39.06
4336	NASDAQ	TCOM	Wed, Mar 3, 2021	39.91	40.48	39.51	39.80
4335	NASDAQ	TCOM	Tue, Mar 2, 2021	39.75	40.39	39.65	39.78
4334	NASDAQ	TCOM	Mon, Mar 1, 2021	40.49	40.50	39.30	39.76
4333	NASDAQ	TCOM	Fri, Feb 26, 2021	39.00	40.03	38.72	39.45
4332	NASDAQ	TCOM	Thu, Feb 25, 2021	41.00	41.15	39.31	39.58
4331	NASDAQ	TCOM	Wed, Feb 24, 2021	41.39	41.39	39.91	40.69
4330	NASDAQ	TCOM	Tue, Feb 23, 2021	41.70	41.85	39.92	40.91
4329	NASDAQ	TCOM	Mon, Feb 22, 2021	39.71	40.27	38.90	40.00
4328	NASDAQ	TCOM	Fri, Feb 19, 2021	38.51	41.04	38.46	38.99
4327	NASDAQ	TCOM	Thu, Feb 18, 2021	37.53	38.23	36.90	37.99
4326	NASDAQ	TCOM	Wed, Feb 17, 2021	39.10	39.10	37.62	38.16
4325	NASDAQ	TCOM	Tue, Feb 16, 2021	37.99	38.79	37.79	38.61
4324	NASDAQ	TCOM	Fri, Feb 12, 2021	37.27	37.76	36.87	37.01
4323	NASDAQ	TCOM	Thu, Feb 11, 2021	36.68	37.70	36.57	37.58
4322	NASDAQ	TCOM	Wed, Feb 10, 2021	36.00	37.08	35.78	36.50
4321	NASDAQ	TCOM	Tue, Feb 9, 2021	34.80	35.74	34.62	35.50
4320	NASDAQ	TCOM	Mon, Feb 8, 2021	34.90	35.78	34.58	35.40
4319	NASDAQ	TCOM	Fri, Feb 5, 2021	33.05	35.14	33.00	34.92
4318	NASDAQ	TCOM	Thu, Feb 4, 2021	32.21	32.84	31.95	32.79
4317	NASDAQ	TCOM	Wed, Feb 3, 2021	31.69	32.10	31.24	31.86
4316	NASDAQ	TCOM	Tue, Feb 2, 2021	31.76	32.35	31.25	32.01
4315	NASDAQ	TCOM	Mon, Feb 1, 2021	32.22	32.41	30.99	31.15
4314	NASDAQ	TCOM	Fri, Jan 29, 2021	32.12	32.34	31.07	31.83
4313	NASDAQ	TCOM	Thu, Jan 28, 2021	32.35	33.10	31.53	32.60
4312	NASDAQ	TCOM	Wed, Jan 27, 2021	31.60	32.56	31.00	31.83
4311	NASDAQ	TCOM	Tue, Jan 26, 2021	32.73	32.76	31.85	31.97
4310	NASDAQ	TCOM	Mon, Jan 25, 2021	33.49	33.88	32.44	32.78
4309	NASDAQ	TCOM	Fri, Jan 22, 2021	33.50	33.62	32.61	33.58
4308	NASDAQ	TCOM	Thu, Jan 21, 2021	33.69	34.07	33.15	33.69
4307	NASDAQ	TCOM	Wed, Jan 20, 2021	33.82	34.59	33.56	34.58
4306	NASDAQ	TCOM	Tue, Jan 19, 2021	33.00	33.75	32.96	33.67
4305	NASDAQ	TCOM	Fri, Jan 15, 2021	33.29	33.44	32.70	33.13
4304	NASDAQ	TCOM	Thu, Jan 14, 2021	33.13	33.53	32.87	33.00
4303	NASDAQ	TCOM	Wed, Jan 13, 2021	32.64	33.38	32.51	32.98
4302	NASDAQ	TCOM	Tue, Jan 12, 2021	33.15	33.34	32.31	32.66
4301	NASDAQ	TCOM	Mon, Jan 11, 2021	33.97	34.17	32.98	33.11
4300	NASDAQ	TCOM	Fri, Jan 8, 2021	33.60	34.08	33.34	33.75
4299	NASDAQ	TCOM	Thu, Jan 7, 2021	33.41	33.58	32.42	33.20
4298	NASDAQ	TCOM	Wed, Jan 6, 2021	33.63	34.20	33.28	33.59
4297	NASDAQ	TCOM	Tue, Jan 5, 2021	33.45	34.84	33.35	34.25
4296	NASDAQ	TCOM	Mon, Jan 4, 2021	33.84	34.38	32.95	33.50
4295	NASDAQ	TCOM	Thu, Dec 31, 2020	33.45	33.77	32.88	33.73
4294	NASDAQ	TCOM	Wed, Dec 30, 2020	32.06	33.52	32.05	33.25
4293	NASDAQ	TCOM	Tue, Dec 29, 2020	32.00	32.16	31.74	32.03
4292	NASDAQ	TCOM	Mon, Dec 28, 2020	32.34	32.36	31.19	31.90
4291	NASDAQ	TCOM	Thu, Dec 24, 2020	32.22	32.30	31.58	31.99
4290	NASDAQ	TCOM	Wed, Dec 23, 2020	32.96	33.06	32.39	32.63
4289	NASDAQ	TCOM	Tue, Dec 22, 2020	33.73	33.75	32.85	32.95
4288	NASDAQ	TCOM	Mon, Dec 21, 2020	33.34	33.74	33.07	33.60
4287	NASDAQ	TCOM	Fri, Dec 18, 2020	35.04	35.07	34.14	34.61
4286	NASDAQ	TCOM	Thu, Dec 17, 2020	35.04	35.19	34.37	34.91
4285	NASDAQ	TCOM	Wed, Dec 16, 2020	34.49	35.27	34.44	35.14
4284	NASDAQ	TCOM	Tue, Dec 15, 2020	34.13	34.38	33.68	34.16
4283	NASDAQ	TCOM	Mon, Dec 14, 2020	33.20	34.09	33.01	33.86
4282	NASDAQ	TCOM	Fri, Dec 11, 2020	34.28	34.28	32.83	32.96
4281	NASDAQ	TCOM	Thu, Dec 10, 2020	33.70	34.45	33.42	34.21
4280	NASDAQ	TCOM	Wed, Dec 9, 2020	34.46	34.90	33.81	33.96
4279	NASDAQ	TCOM	Tue, Dec 8, 2020	34.33	34.49	33.74	34.45
4278	NASDAQ	TCOM	Mon, Dec 7, 2020	35.15	35.52	34.25	34.49
4277	NASDAQ	TCOM	Fri, Dec 4, 2020	35.14	35.40	33.79	35.06
4276	NASDAQ	TCOM	Thu, Dec 3, 2020	33.78	35.58	33.47	35.22
4275	NASDAQ	TCOM	Wed, Dec 2, 2020	34.12	34.20	32.50	33.15
4274	NASDAQ	TCOM	Tue, Dec 1, 2020	33.83	34.75	33.40	34.41
4273	NASDAQ	TCOM	Mon, Nov 30, 2020	33.68	34.49	33.53	33.59
4272	NASDAQ	TCOM	Fri, Nov 27, 2020	33.49	34.23	33.34	34.21
4271	NASDAQ	TCOM	Wed, Nov 25, 2020	33.90	34.14	32.96	33.33
4270	NASDAQ	TCOM	Tue, Nov 24, 2020	34.40	34.48	33.44	33.84
4269	NASDAQ	TCOM	Mon, Nov 23, 2020	34.08	34.10	33.28	33.66
4268	NASDAQ	TCOM	Fri, Nov 20, 2020	34.16	34.16	33.42	33.72
4267	NASDAQ	TCOM	Thu, Nov 19, 2020	33.59	34.10	33.34	33.68
4266	NASDAQ	TCOM	Wed, Nov 18, 2020	35.00	35.00	33.60	33.69
4265	NASDAQ	TCOM	Tue, Nov 17, 2020	34.91	35.18	34.41	35.01
4264	NASDAQ	TCOM	Mon, Nov 16, 2020	35.33	35.42	33.91	34.54
4263	NASDAQ	TCOM	Fri, Nov 13, 2020	34.06	34.70	33.29	34.65
4262	NASDAQ	TCOM	Thu, Nov 12, 2020	35.66	35.66	33.87	33.92
4261	NASDAQ	TCOM	Wed, Nov 11, 2020	35.43	36.09	33.04	35.50
4260	NASDAQ	TCOM	Tue, Nov 10, 2020	35.48	36.56	35.13	36.13
4259	NASDAQ	TCOM	Mon, Nov 9, 2020	35.80	37.45	35.66	36.57
4258	NASDAQ	TCOM	Fri, Nov 6, 2020	31.43	32.24	31.42	32.12
4257	NASDAQ	TCOM	Thu, Nov 5, 2020	30.81	32.60	30.80	32.27
4256	NASDAQ	TCOM	Wed, Nov 4, 2020	29.70	30.76	29.46	30.54
4255	NASDAQ	TCOM	Tue, Nov 3, 2020	29.11	29.32	28.91	29.15
4254	NASDAQ	TCOM	Mon, Nov 2, 2020	29.37	29.44	28.69	29.32
4253	NASDAQ	TCOM	Fri, Oct 30, 2020	29.09	29.36	28.51	28.76
4252	NASDAQ	TCOM	Thu, Oct 29, 2020	29.68	30.23	29.26	29.47
4251	NASDAQ	TCOM	Wed, Oct 28, 2020	29.21	29.78	28.83	29.33
4250	NASDAQ	TCOM	Tue, Oct 27, 2020	30.42	30.53	29.47	29.49
4249	NASDAQ	TCOM	Mon, Oct 26, 2020	31.04	31.09	30.07	30.36
4248	NASDAQ	TCOM	Fri, Oct 23, 2020	30.99	31.46	30.52	31.22
4247	NASDAQ	TCOM	Thu, Oct 22, 2020	30.02	30.79	29.84	30.74
4246	NASDAQ	TCOM	Wed, Oct 21, 2020	30.12	30.16	29.27	30.04
4245	NASDAQ	TCOM	Tue, Oct 20, 2020	30.22	30.67	29.93	30.08
4244	NASDAQ	TCOM	Mon, Oct 19, 2020	30.24	30.35	29.77	30.19
4243	NASDAQ	TCOM	Fri, Oct 16, 2020	29.99	30.12	29.67	29.91
4242	NASDAQ	TCOM	Thu, Oct 15, 2020	29.50	29.80	29.34	29.75
4241	NASDAQ	TCOM	Wed, Oct 14, 2020	30.65	30.65	29.54	29.84
4240	NASDAQ	TCOM	Tue, Oct 13, 2020	32.48	32.49	30.21	30.25
4239	NASDAQ	TCOM	Mon, Oct 12, 2020	32.34	32.67	32.02	32.46
4238	NASDAQ	TCOM	Fri, Oct 9, 2020	32.91	32.94	32.15	32.17
4237	NASDAQ	TCOM	Thu, Oct 8, 2020	32.97	33.10	32.57	32.74
4236	NASDAQ	TCOM	Wed, Oct 7, 2020	32.20	33.23	32.14	32.47
4235	NASDAQ	TCOM	Tue, Oct 6, 2020	31.39	32.52	31.29	32.03
4234	NASDAQ	TCOM	Mon, Oct 5, 2020	31.27	31.60	30.94	31.24
4233	NASDAQ	TCOM	Fri, Oct 2, 2020	30.49	31.25	30.39	31.03
4232	NASDAQ	TCOM	Thu, Oct 1, 2020	31.33	31.47	31.12	31.29
4231	NASDAQ	TCOM	Wed, Sep 30, 2020	31.40	31.74	30.90	31.14
4230	NASDAQ	TCOM	Tue, Sep 29, 2020	31.40	31.83	30.90	31.27
4229	NASDAQ	TCOM	Mon, Sep 28, 2020	30.50	32.11	30.50	32.00
4228	NASDAQ	TCOM	Fri, Sep 25, 2020	29.05	30.59	29.00	30.15
4227	NASDAQ	TCOM	Thu, Sep 24, 2020	27.55	28.15	27.32	27.75
4226	NASDAQ	TCOM	Wed, Sep 23, 2020	28.17	28.71	27.65	27.66
4225	NASDAQ	TCOM	Tue, Sep 22, 2020	28.01	28.20	27.57	27.96
4224	NASDAQ	TCOM	Mon, Sep 21, 2020	28.98	29.04	27.99	28.23
4223	NASDAQ	TCOM	Fri, Sep 18, 2020	29.96	29.96	29.00	29.43
4222	NASDAQ	TCOM	Thu, Sep 17, 2020	28.80	29.68	28.62	29.68
4221	NASDAQ	TCOM	Wed, Sep 16, 2020	29.24	29.45	28.90	29.36
4220	NASDAQ	TCOM	Tue, Sep 15, 2020	29.51	29.68	28.88	29.03
4219	NASDAQ	TCOM	Mon, Sep 14, 2020	29.39	29.82	29.02	29.41
4218	NASDAQ	TCOM	Fri, Sep 11, 2020	28.98	29.06	28.48	28.76
4217	NASDAQ	TCOM	Thu, Sep 10, 2020	29.73	29.87	28.57	28.89
4216	NASDAQ	TCOM	Wed, Sep 9, 2020	30.17	30.25	29.53	29.64
4215	NASDAQ	TCOM	Tue, Sep 8, 2020	29.87	30.66	29.52	30.19
4214	NASDAQ	TCOM	Fri, Sep 4, 2020	29.89	30.77	29.89	30.66
4213	NASDAQ	TCOM	Thu, Sep 3, 2020	30.19	30.77	29.40	30.11
4212	NASDAQ	TCOM	Wed, Sep 2, 2020	30.66	31.02	30.16	30.60
4211	NASDAQ	TCOM	Tue, Sep 1, 2020	30.76	30.76	29.71	30.65
4210	NASDAQ	TCOM	Mon, Aug 31, 2020	29.66	30.94	29.65	30.24
4209	NASDAQ	TCOM	Fri, Aug 28, 2020	29.10	30.95	29.00	30.63
4208	NASDAQ	TCOM	Thu, Aug 27, 2020	28.96	29.14	28.42	29.03
4207	NASDAQ	TCOM	Wed, Aug 26, 2020	28.70	28.76	28.26	28.60
4206	NASDAQ	TCOM	Tue, Aug 25, 2020	28.49	28.83	28.41	28.75
4205	NASDAQ	TCOM	Mon, Aug 24, 2020	28.51	28.96	28.39	28.58
4204	NASDAQ	TCOM	Fri, Aug 21, 2020	27.79	28.22	27.79	28.12
4203	NASDAQ	TCOM	Thu, Aug 20, 2020	27.79	28.17	27.72	28.00
4202	NASDAQ	TCOM	Wed, Aug 19, 2020	28.00	28.25	27.59	27.81
4201	NASDAQ	TCOM	Tue, Aug 18, 2020	28.24	28.52	28.00	28.07
4200	NASDAQ	TCOM	Mon, Aug 17, 2020	28.81	28.81	28.27	28.29
4199	NASDAQ	TCOM	Fri, Aug 14, 2020	28.80	28.81	28.35	28.54
4198	NASDAQ	TCOM	Thu, Aug 13, 2020	29.49	29.63	28.51	28.70
4197	NASDAQ	TCOM	Wed, Aug 12, 2020	28.89	29.39	28.88	29.36
4196	NASDAQ	TCOM	Tue, Aug 11, 2020	28.63	29.35	28.61	28.66
4195	NASDAQ	TCOM	Mon, Aug 10, 2020	27.84	28.71	27.83	28.40
4194	NASDAQ	TCOM	Fri, Aug 7, 2020	27.66	28.08	27.38	27.82
4193	NASDAQ	TCOM	Thu, Aug 6, 2020	28.00	28.02	27.59	27.99
4192	NASDAQ	TCOM	Wed, Aug 5, 2020	27.88	28.16	27.76	28.03
4191	NASDAQ	TCOM	Tue, Aug 4, 2020	27.93	28.04	27.35	27.78
4190	NASDAQ	TCOM	Mon, Aug 3, 2020	27.46	28.00	27.29	27.89
4189	NASDAQ	TCOM	Fri, Jul 31, 2020	27.32	27.44	26.75	27.20
4188	NASDAQ	TCOM	Thu, Jul 30, 2020	27.54	27.68	27.25	27.46
4187	NASDAQ	TCOM	Wed, Jul 29, 2020	28.00	28.25	27.57	27.95
4186	NASDAQ	TCOM	Tue, Jul 28, 2020	30.85	30.90	27.36	27.72
4185	NASDAQ	TCOM	Mon, Jul 27, 2020	26.90	27.92	26.82	27.85
4184	NASDAQ	TCOM	Fri, Jul 24, 2020	26.38	27.17	26.35	27.10
4183	NASDAQ	TCOM	Thu, Jul 23, 2020	27.01	27.38	26.69	26.83
4182	NASDAQ	TCOM	Wed, Jul 22, 2020	27.32	27.38	26.67	27.28
4181	NASDAQ	TCOM	Tue, Jul 21, 2020	27.32	28.05	27.28	27.52
4180	NASDAQ	TCOM	Mon, Jul 20, 2020	27.20	27.68	26.80	26.92
4179	NASDAQ	TCOM	Fri, Jul 17, 2020	27.11	27.20	26.87	27.08
4178	NASDAQ	TCOM	Thu, Jul 16, 2020	26.89	27.07	26.43	26.91
4177	NASDAQ	TCOM	Wed, Jul 15, 2020	26.80	28.19	26.80	28.02
4176	NASDAQ	TCOM	Tue, Jul 14, 2020	26.85	26.86	25.86	26.10
4175	NASDAQ	TCOM	Mon, Jul 13, 2020	27.00	27.41	26.67	26.84
4174	NASDAQ	TCOM	Fri, Jul 10, 2020	26.50	27.03	26.04	26.80
4173	NASDAQ	TCOM	Thu, Jul 9, 2020	27.69	27.89	26.84	26.90
4172	NASDAQ	TCOM	Wed, Jul 8, 2020	27.57	27.59	26.56	27.19
4171	NASDAQ	TCOM	Tue, Jul 7, 2020	27.25	27.48	26.95	27.04
4170	NASDAQ	TCOM	Mon, Jul 6, 2020	28.20	28.64	27.88	28.08
4169	NASDAQ	TCOM	Thu, Jul 2, 2020	26.36	27.32	26.19	26.56
4168	NASDAQ	TCOM	Wed, Jul 1, 2020	25.93	26.56	25.49	25.64
4167	NASDAQ	TCOM	Tue, Jun 30, 2020	26.00	26.19	25.79	25.92
4166	NASDAQ	TCOM	Mon, Jun 29, 2020	25.47	26.29	25.13	26.08
4165	NASDAQ	TCOM	Fri, Jun 26, 2020	26.00	26.13	25.80	26.01
4164	NASDAQ	TCOM	Thu, Jun 25, 2020	25.60	26.18	25.47	26.16
4163	NASDAQ	TCOM	Wed, Jun 24, 2020	26.30	26.47	25.64	25.81
4162	NASDAQ	TCOM	Tue, Jun 23, 2020	26.79	26.94	26.45	26.67
4161	NASDAQ	TCOM	Mon, Jun 22, 2020	26.20	26.32	25.62	26.29
4160	NASDAQ	TCOM	Fri, Jun 19, 2020	26.43	26.75	25.84	26.00
4159	NASDAQ	TCOM	Thu, Jun 18, 2020	26.33	26.58	26.01	26.09
4158	NASDAQ	TCOM	Wed, Jun 17, 2020	26.04	26.26	25.82	25.95
4157	NASDAQ	TCOM	Tue, Jun 16, 2020	27.67	27.95	25.86	25.97
4156	NASDAQ	TCOM	Mon, Jun 15, 2020	26.00	27.05	25.93	26.83
4155	NASDAQ	TCOM	Fri, Jun 12, 2020	27.30	27.49	26.29	27.14
4154	NASDAQ	TCOM	Thu, Jun 11, 2020	27.04	27.40	26.45	26.54
4153	NASDAQ	TCOM	Wed, Jun 10, 2020	29.10	29.12	27.98	28.02
4152	NASDAQ	TCOM	Tue, Jun 9, 2020	29.01	29.37	28.76	29.02
4151	NASDAQ	TCOM	Mon, Jun 8, 2020	29.31	30.00	29.19	29.52
4150	NASDAQ	TCOM	Fri, Jun 5, 2020	29.00	29.65	29.00	29.08
4149	NASDAQ	TCOM	Thu, Jun 4, 2020	28.05	28.53	27.75	28.10
4148	NASDAQ	TCOM	Wed, Jun 3, 2020	27.00	28.20	26.95	27.95
4147	NASDAQ	TCOM	Tue, Jun 2, 2020	26.05	26.82	25.90	26.65
4146	NASDAQ	TCOM	Mon, Jun 1, 2020	26.44	26.73	25.89	25.90
4145	NASDAQ	TCOM	Fri, May 29, 2020	25.19	26.68	24.21	26.57
4144	NASDAQ	TCOM	Thu, May 28, 2020	25.57	25.59	25.04	25.34
4143	NASDAQ	TCOM	Wed, May 27, 2020	26.28	26.58	25.30	25.83
4142	NASDAQ	TCOM	Tue, May 26, 2020	24.78	26.29	24.72	26.04
4141	NASDAQ	TCOM	Fri, May 22, 2020	24.50	24.78	23.53	23.80
4140	NASDAQ	TCOM	Thu, May 21, 2020	25.35	25.82	24.84	24.98
4139	NASDAQ	TCOM	Wed, May 20, 2020	26.00	26.52	25.05	25.72
4138	NASDAQ	TCOM	Tue, May 19, 2020	25.73	26.53	25.65	25.80
4137	NASDAQ	TCOM	Mon, May 18, 2020	24.60	25.63	24.52	25.53
4136	NASDAQ	TCOM	Fri, May 15, 2020	23.40	24.26	23.12	24.00
4135	NASDAQ	TCOM	Thu, May 14, 2020	23.00	23.66	22.35	23.66
4134	NASDAQ	TCOM	Wed, May 13, 2020	24.02	24.15	23.18	23.33
4133	NASDAQ	TCOM	Tue, May 12, 2020	24.92	24.92	24.07	24.11
4132	NASDAQ	TCOM	Mon, May 11, 2020	25.10	25.10	24.50	24.61
4131	NASDAQ	TCOM	Fri, May 8, 2020	25.11	25.65	24.92	25.12
4130	NASDAQ	TCOM	Thu, May 7, 2020	24.61	24.83	24.37	24.81
4129	NASDAQ	TCOM	Wed, May 6, 2020	24.50	24.67	23.96	24.26
4128	NASDAQ	TCOM	Tue, May 5, 2020	24.50	25.11	24.19	24.24
4127	NASDAQ	TCOM	Mon, May 4, 2020	24.16	24.60	23.68	24.04
4126	NASDAQ	TCOM	Fri, May 1, 2020	25.01	25.16	23.90	24.16
4125	NASDAQ	TCOM	Thu, Apr 30, 2020	26.03	26.73	25.51	25.76
4124	NASDAQ	TCOM	Wed, Apr 29, 2020	26.01	26.54	25.90	25.91
4123	NASDAQ	TCOM	Tue, Apr 28, 2020	24.92	25.15	24.18	24.47
4122	NASDAQ	TCOM	Mon, Apr 27, 2020	24.04	24.72	24.03	24.44
4121	NASDAQ	TCOM	Fri, Apr 24, 2020	24.00	24.29	23.45	23.78
4120	NASDAQ	TCOM	Thu, Apr 23, 2020	23.22	24.12	23.02	23.70
4119	NASDAQ	TCOM	Wed, Apr 22, 2020	23.59	23.78	22.92	23.00
4118	NASDAQ	TCOM	Tue, Apr 21, 2020	23.33	23.66	23.10	23.25
4117	NASDAQ	TCOM	Mon, Apr 20, 2020	23.10	23.92	22.87	23.66
4116	NASDAQ	TCOM	Fri, Apr 17, 2020	24.00	24.01	23.36	23.85
4115	NASDAQ	TCOM	Thu, Apr 16, 2020	24.00	24.00	23.05	23.24
4114	NASDAQ	TCOM	Wed, Apr 15, 2020	23.05	23.50	23.00	23.47
4113	NASDAQ	TCOM	Tue, Apr 14, 2020	24.50	24.60	23.79	23.86
4112	NASDAQ	TCOM	Mon, Apr 13, 2020	24.67	24.73	23.91	24.05
4111	NASDAQ	TCOM	Thu, Apr 9, 2020	25.00	25.28	24.31	24.82
4110	NASDAQ	TCOM	Wed, Apr 8, 2020	24.55	24.96	24.07	24.51
4109	NASDAQ	TCOM	Tue, Apr 7, 2020	24.50	25.16	24.00	24.43
4108	NASDAQ	TCOM	Mon, Apr 6, 2020	22.99	23.59	22.82	23.45
4107	NASDAQ	TCOM	Fri, Apr 3, 2020	22.15	22.47	21.53	22.01
4106	NASDAQ	TCOM	Thu, Apr 2, 2020	22.09	22.94	21.88	22.36
4105	NASDAQ	TCOM	Wed, Apr 1, 2020	22.61	22.97	21.87	22.15
4104	NASDAQ	TCOM	Tue, Mar 31, 2020	22.09	23.80	22.00	23.45
4103	NASDAQ	TCOM	Mon, Mar 30, 2020	23.19	23.45	21.57	22.51
4102	NASDAQ	TCOM	Fri, Mar 27, 2020	24.26	24.39	23.40	23.50
4101	NASDAQ	TCOM	Thu, Mar 26, 2020	24.25	25.89	23.92	25.02
4100	NASDAQ	TCOM	Wed, Mar 25, 2020	23.76	25.09	23.26	24.08
4099	NASDAQ	TCOM	Tue, Mar 24, 2020	23.11	24.44	22.91	23.52
4098	NASDAQ	TCOM	Mon, Mar 23, 2020	22.62	23.26	21.49	22.08
4097	NASDAQ	TCOM	Fri, Mar 20, 2020	24.16	25.42	22.72	22.77
4096	NASDAQ	TCOM	Thu, Mar 19, 2020	21.40	24.11	21.02	23.05
4095	NASDAQ	TCOM	Wed, Mar 18, 2020	21.78	22.88	20.10	21.63
4094	NASDAQ	TCOM	Tue, Mar 17, 2020	22.71	23.99	22.53	23.10
4093	NASDAQ	TCOM	Mon, Mar 16, 2020	22.21	24.24	20.31	22.54
4092	NASDAQ	TCOM	Fri, Mar 13, 2020	27.00	27.12	23.58	25.07
4091	NASDAQ	TCOM	Thu, Mar 12, 2020	25.35	26.87	25.25	25.91
4090	NASDAQ	TCOM	Wed, Mar 11, 2020	27.54	28.32	27.42	27.55
4089	NASDAQ	TCOM	Tue, Mar 10, 2020	28.15	29.10	27.48	29.03
4088	NASDAQ	TCOM	Mon, Mar 9, 2020	27.80	28.67	26.85	26.90
4087	NASDAQ	TCOM	Fri, Mar 6, 2020	28.71	30.11	28.60	29.62
4086	NASDAQ	TCOM	Thu, Mar 5, 2020	29.87	30.79	29.65	29.95
4085	NASDAQ	TCOM	Wed, Mar 4, 2020	30.38	30.78	30.07	30.55
4084	NASDAQ	TCOM	Tue, Mar 3, 2020	30.50	30.96	29.71	29.94
4083	NASDAQ	TCOM	Mon, Mar 2, 2020	30.63	30.70	29.78	30.50
4082	NASDAQ	TCOM	Fri, Feb 28, 2020	29.33	30.38	29.31	30.36
4081	NASDAQ	TCOM	Thu, Feb 27, 2020	29.99	30.91	29.42	30.01
4080	NASDAQ	TCOM	Wed, Feb 26, 2020	30.56	31.26	30.23	30.25
4079	NASDAQ	TCOM	Tue, Feb 25, 2020	31.87	31.99	29.96	30.15
4078	NASDAQ	TCOM	Mon, Feb 24, 2020	31.38	31.87	31.00	31.26
4077	NASDAQ	TCOM	Fri, Feb 21, 2020	33.76	33.78	32.70	33.06
4076	NASDAQ	TCOM	Thu, Feb 20, 2020	34.95	35.55	33.85	33.86
4075	NASDAQ	TCOM	Wed, Feb 19, 2020	34.00	35.05	33.90	34.79
4074	NASDAQ	TCOM	Tue, Feb 18, 2020	33.23	33.69	32.79	33.64
4073	NASDAQ	TCOM	Fri, Feb 14, 2020	33.81	33.84	33.26	33.42
4072	NASDAQ	TCOM	Thu, Feb 13, 2020	33.60	33.80	33.29	33.69
4071	NASDAQ	TCOM	Wed, Feb 12, 2020	34.13	34.69	33.84	34.31
4070	NASDAQ	TCOM	Tue, Feb 11, 2020	33.01	34.16	33.01	33.79
4069	NASDAQ	TCOM	Mon, Feb 10, 2020	33.50	33.56	32.41	32.66
4068	NASDAQ	TCOM	Fri, Feb 7, 2020	33.59	33.97	33.02	33.87
4067	NASDAQ	TCOM	Thu, Feb 6, 2020	34.05	34.41	33.38	34.07
4066	NASDAQ	TCOM	Wed, Feb 5, 2020	35.00	35.10	33.14	33.93
4065	NASDAQ	TCOM	Tue, Feb 4, 2020	33.02	34.27	32.83	34.10
4064	NASDAQ	TCOM	Mon, Feb 3, 2020	32.12	33.26	31.52	32.34
4063	NASDAQ	TCOM	Fri, Jan 31, 2020	32.51	32.95	31.82	32.13
4062	NASDAQ	TCOM	Thu, Jan 30, 2020	31.89	33.23	31.60	33.16
4061	NASDAQ	TCOM	Wed, Jan 29, 2020	33.60	33.60	32.40	32.86
4060	NASDAQ	TCOM	Tue, Jan 28, 2020	32.06	33.32	31.49	32.95
4059	NASDAQ	TCOM	Mon, Jan 27, 2020	28.97	32.76	28.92	31.45
4058	NASDAQ	TCOM	Fri, Jan 24, 2020	33.13	33.35	31.50	31.90
4057	NASDAQ	TCOM	Thu, Jan 23, 2020	33.66	34.38	33.13	34.26
4056	NASDAQ	TCOM	Wed, Jan 22, 2020	35.71	36.29	34.43	34.45
4055	NASDAQ	TCOM	Tue, Jan 21, 2020	34.56	35.91	33.57	35.86
4054	NASDAQ	TCOM	Fri, Jan 17, 2020	38.60	38.95	38.12	38.94
4053	NASDAQ	TCOM	Thu, Jan 16, 2020	38.15	38.45	37.53	38.45
4052	NASDAQ	TCOM	Wed, Jan 15, 2020	38.39	38.51	37.43	37.56
4051	NASDAQ	TCOM	Tue, Jan 14, 2020	37.28	38.51	36.91	38.50
4050	NASDAQ	TCOM	Mon, Jan 13, 2020	37.24	38.00	37.01	37.65
4049	NASDAQ	TCOM	Fri, Jan 10, 2020	37.96	37.99	36.49	36.70
4048	NASDAQ	TCOM	Thu, Jan 9, 2020	37.49	37.95	36.84	37.12
4047	NASDAQ	TCOM	Wed, Jan 8, 2020	37.09	37.46	36.71	36.87
4046	NASDAQ	TCOM	Tue, Jan 7, 2020	35.75	37.84	35.44	37.33
4045	NASDAQ	TCOM	Mon, Jan 6, 2020	35.76	35.91	35.15	35.69
4044	NASDAQ	TCOM	Fri, Jan 3, 2020	36.09	36.70	35.95	36.18
4043	NASDAQ	TCOM	Thu, Jan 2, 2020	34.94	37.27	34.50	36.97
4042	NASDAQ	TCOM	Tue, Dec 31, 2019	34.00	34.06	33.48	33.54
4041	NASDAQ	TCOM	Mon, Dec 30, 2019	34.68	34.72	34.10	34.20
4040	NASDAQ	TCOM	Fri, Dec 27, 2019	34.75	34.85	34.48	34.61
4039	NASDAQ	TCOM	Thu, Dec 26, 2019	34.49	34.76	34.35	34.57
4038	NASDAQ	TCOM	Tue, Dec 24, 2019	34.35	34.64	34.18	34.47
4037	NASDAQ	TCOM	Mon, Dec 23, 2019	34.81	35.00	34.58	34.66
4036	NASDAQ	TCOM	Fri, Dec 20, 2019	34.24	34.80	34.07	34.57
4035	NASDAQ	TCOM	Thu, Dec 19, 2019	34.20	34.30	33.83	34.16
4034	NASDAQ	TCOM	Wed, Dec 18, 2019	33.90	34.37	33.77	34.31
4033	NASDAQ	TCOM	Tue, Dec 17, 2019	34.13	34.52	33.83	34.00
4032	NASDAQ	TCOM	Mon, Dec 16, 2019	33.95	34.49	33.92	34.09
4031	NASDAQ	TCOM	Fri, Dec 13, 2019	33.52	34.28	33.47	33.78
4030	NASDAQ	TCOM	Thu, Dec 12, 2019	32.20	33.33	31.99	33.21
4029	NASDAQ	TCOM	Wed, Dec 11, 2019	32.00	32.20	31.88	31.97
4028	NASDAQ	TCOM	Tue, Dec 10, 2019	32.24	32.30	31.67	31.85
4027	NASDAQ	TCOM	Mon, Dec 9, 2019	32.57	32.95	32.05	32.07
4026	NASDAQ	TCOM	Fri, Dec 6, 2019	32.66	33.41	32.57	32.87
4025	NASDAQ	TCOM	Thu, Dec 5, 2019	31.68	32.47	31.55	32.22
4024	NASDAQ	TCOM	Wed, Dec 4, 2019	31.64	31.92	31.25	31.68
4023	NASDAQ	TCOM	Tue, Dec 3, 2019	31.45	31.67	31.00	31.48
4022	NASDAQ	TCOM	Mon, Dec 2, 2019	33.15	33.38	31.73	31.88
4021	NASDAQ	TCOM	Fri, Nov 29, 2019	32.89	33.25	32.68	33.24
4020	NASDAQ	TCOM	Wed, Nov 27, 2019	33.00	33.50	32.86	33.13
4019	NASDAQ	TCOM	Tue, Nov 26, 2019	32.71	32.99	32.34	32.89
4018	NASDAQ	TCOM	Mon, Nov 25, 2019	32.68	33.17	32.46	32.81
4017	NASDAQ	TCOM	Fri, Nov 22, 2019	31.33	32.41	31.25	32.33
4016	NASDAQ	TCOM	Thu, Nov 21, 2019	30.90	31.09	30.29	31.01
4015	NASDAQ	TCOM	Wed, Nov 20, 2019	31.66	31.71	30.73	31.01
4014	NASDAQ	TCOM	Tue, Nov 19, 2019	31.87	32.03	31.44	31.61
4013	NASDAQ	TCOM	Mon, Nov 18, 2019	31.11	31.77	30.98	31.43
4012	NASDAQ	TCOM	Fri, Nov 15, 2019	31.65	32.07	31.04	31.14
4011	NASDAQ	TCOM	Thu, Nov 14, 2019	32.49	32.50	30.86	31.30
4010	NASDAQ	TCOM	Wed, Nov 13, 2019	33.70	33.70	32.36	32.75
4009	NASDAQ	TCOM	Tue, Nov 12, 2019	34.00	34.08	33.56	33.77
4008	NASDAQ	TCOM	Mon, Nov 11, 2019	33.24	33.89	33.07	33.88
4007	NASDAQ	TCOM	Fri, Nov 8, 2019	35.21	35.24	33.71	34.17
4006	NASDAQ	TCOM	Thu, Nov 7, 2019	35.82	35.85	34.70	34.93
4005	NASDAQ	TCOM	Wed, Nov 6, 2019	35.75	35.86	34.85	35.05
4004	NASDAQ	TCOM	Tue, Nov 5, 2019	35.00	35.95	34.92	35.75
4003	NASDAQ	TCOM	Fri, Nov 1, 2019	33.55	33.86	32.99	33.79
4002	NASDAQ	TCOM	Thu, Oct 31, 2019	32.43	33.09	32.12	32.99
4001	NASDAQ	TCOM	Wed, Oct 30, 2019	31.62	32.36	31.46	32.32
4000	NASDAQ	TCOM	Tue, Oct 29, 2019	31.29	31.66	30.89	31.54
3999	NASDAQ	TCOM	Mon, Oct 28, 2019	31.11	31.78	30.98	31.38
3998	NASDAQ	TCOM	Fri, Oct 25, 2019	30.36	31.14	30.24	30.82
3997	NASDAQ	TCOM	Thu, Oct 24, 2019	30.37	30.78	29.83	30.60
3996	NASDAQ	TCOM	Wed, Oct 23, 2019	30.34	31.07	30.15	30.29
3995	NASDAQ	TCOM	Tue, Oct 22, 2019	30.40	30.94	30.34	30.67
3994	NASDAQ	TCOM	Mon, Oct 21, 2019	29.59	30.79	29.51	30.28
3993	NASDAQ	TCOM	Fri, Oct 18, 2019	30.42	30.88	29.36	29.38
3992	NASDAQ	TCOM	Thu, Oct 17, 2019	31.20	31.32	30.32	30.42
3991	NASDAQ	TCOM	Wed, Oct 16, 2019	30.77	30.99	30.42	30.84
3990	NASDAQ	TCOM	Tue, Oct 15, 2019	30.72	31.43	30.51	30.86
3989	NASDAQ	TCOM	Mon, Oct 14, 2019	30.73	31.11	30.45	30.54
3988	NASDAQ	TCOM	Fri, Oct 11, 2019	30.47	31.37	30.20	30.58
3987	NASDAQ	TCOM	Thu, Oct 10, 2019	29.01	29.63	29.00	29.38
3986	NASDAQ	TCOM	Wed, Oct 9, 2019	29.31	29.45	28.83	29.03
3985	NASDAQ	TCOM	Tue, Oct 8, 2019	29.51	29.55	28.58	28.85
3984	NASDAQ	TCOM	Mon, Oct 7, 2019	30.09	30.80	29.45	29.98
3983	NASDAQ	TCOM	Fri, Oct 4, 2019	30.80	31.20	30.03	30.35
3982	NASDAQ	TCOM	Thu, Oct 3, 2019	30.26	31.07	29.96	30.80
3981	NASDAQ	TCOM	Wed, Oct 2, 2019	29.73	30.46	29.58	29.94
3980	NASDAQ	TCOM	Tue, Oct 1, 2019	29.57	30.13	29.41	29.84
3979	NASDAQ	TCOM	Mon, Sep 30, 2019	29.38	29.79	28.98	29.29
3978	NASDAQ	TCOM	Fri, Sep 27, 2019	29.33	30.70	28.55	29.02
3977	NASDAQ	TCOM	Thu, Sep 26, 2019	30.89	31.25	29.65	29.81
3976	NASDAQ	TCOM	Wed, Sep 25, 2019	31.50	32.21	31.24	32.15
3975	NASDAQ	TCOM	Tue, Sep 24, 2019	32.12	32.50	31.63	31.75
3974	NASDAQ	TCOM	Mon, Sep 23, 2019	32.99	33.00	31.89	32.04
3973	NASDAQ	TCOM	Fri, Sep 20, 2019	33.32	33.64	32.82	33.08
3972	NASDAQ	TCOM	Thu, Sep 19, 2019	34.02	34.39	33.10	33.20
3971	NASDAQ	TCOM	Wed, Sep 18, 2019	35.20	35.50	33.77	34.03
3970	NASDAQ	TCOM	Tue, Sep 17, 2019	35.50	35.50	34.92	35.24
3969	NASDAQ	TCOM	Mon, Sep 16, 2019	34.93	35.66	34.92	35.63
3968	NASDAQ	TCOM	Fri, Sep 13, 2019	35.46	36.13	35.32	36.01
3967	NASDAQ	TCOM	Thu, Sep 12, 2019	36.41	36.41	34.76	34.83
3966	NASDAQ	TCOM	Wed, Sep 11, 2019	34.41	36.60	34.12	36.12
3965	NASDAQ	TCOM	Tue, Sep 10, 2019	34.20	35.47	33.55	34.17
3964	NASDAQ	TCOM	Mon, Sep 9, 2019	34.75	35.17	34.35	35.11
3963	NASDAQ	TCOM	Fri, Sep 6, 2019	34.20	35.15	33.88	34.93
3962	NASDAQ	TCOM	Thu, Sep 5, 2019	33.11	34.85	33.11	34.10
3961	NASDAQ	TCOM	Wed, Sep 4, 2019	32.77	33.33	32.35	32.87
3960	NASDAQ	TCOM	Tue, Sep 3, 2019	32.27	32.27	31.36	31.58
3959	NASDAQ	TCOM	Fri, Aug 30, 2019	32.19	32.74	31.98	32.38
3958	NASDAQ	TCOM	Thu, Aug 29, 2019	32.21	32.32	31.75	31.87
3957	NASDAQ	TCOM	Wed, Aug 28, 2019	31.38	31.99	31.01	31.68
3956	NASDAQ	TCOM	Tue, Aug 27, 2019	31.88	32.12	31.18	31.39
3955	NASDAQ	TCOM	Mon, Aug 26, 2019	32.53	32.81	31.84	31.86
3954	NASDAQ	TCOM	Fri, Aug 23, 2019	33.03	33.36	31.93	32.14
3953	NASDAQ	TCOM	Thu, Aug 22, 2019	34.50	34.60	32.96	33.32
3952	NASDAQ	TCOM	Wed, Aug 21, 2019	35.66	35.70	34.62	34.70
3951	NASDAQ	TCOM	Tue, Aug 20, 2019	34.79	35.60	34.79	35.26
3950	NASDAQ	TCOM	Mon, Aug 19, 2019	34.48	35.37	34.38	35.30
3949	NASDAQ	TCOM	Fri, Aug 16, 2019	33.17	33.78	32.80	33.53
3948	NASDAQ	TCOM	Thu, Aug 15, 2019	32.51	32.90	31.84	32.36
3947	NASDAQ	TCOM	Wed, Aug 14, 2019	32.83	32.83	31.64	32.13
3946	NASDAQ	TCOM	Tue, Aug 13, 2019	32.78	34.20	32.14	33.44
3945	NASDAQ	TCOM	Mon, Aug 12, 2019	33.25	33.34	32.73	32.74
3944	NASDAQ	TCOM	Fri, Aug 9, 2019	34.49	34.62	33.71	33.93
3943	NASDAQ	TCOM	Thu, Aug 8, 2019	34.50	35.00	34.09	34.99
3942	NASDAQ	TCOM	Wed, Aug 7, 2019	33.33	34.30	32.87	34.15
3941	NASDAQ	TCOM	Tue, Aug 6, 2019	34.15	34.77	33.92	33.99
3940	NASDAQ	TCOM	Mon, Aug 5, 2019	34.67	35.01	32.72	33.50
3939	NASDAQ	TCOM	Fri, Aug 2, 2019	36.91	37.05	35.85	36.44
3938	NASDAQ	TCOM	Thu, Aug 1, 2019	38.98	39.87	37.05	37.29
3937	NASDAQ	TCOM	Wed, Jul 31, 2019	39.15	39.37	38.36	38.98
3936	NASDAQ	TCOM	Tue, Jul 30, 2019	38.93	39.30	38.63	39.21
3935	NASDAQ	TCOM	Mon, Jul 29, 2019	39.11	39.50	38.53	39.33
3934	NASDAQ	TCOM	Fri, Jul 26, 2019	40.49	40.53	38.99	39.19
3933	NASDAQ	TCOM	Thu, Jul 25, 2019	40.27	40.73	39.91	40.33
3932	NASDAQ	TCOM	Wed, Jul 24, 2019	40.50	40.75	39.95	40.28
3931	NASDAQ	TCOM	Tue, Jul 23, 2019	38.69	40.91	38.69	40.76
3930	NASDAQ	TCOM	Mon, Jul 22, 2019	38.06	38.64	38.00	38.56
3929	NASDAQ	TCOM	Fri, Jul 19, 2019	38.25	38.95	37.97	38.16
3928	NASDAQ	TCOM	Thu, Jul 18, 2019	37.69	38.04	37.33	38.01
3927	NASDAQ	TCOM	Wed, Jul 17, 2019	37.39	38.96	37.26	37.60
3926	NASDAQ	TCOM	Tue, Jul 16, 2019	37.47	37.47	36.84	36.86
3925	NASDAQ	TCOM	Mon, Jul 15, 2019	37.55	37.63	36.96	37.35
3924	NASDAQ	TCOM	Fri, Jul 12, 2019	37.71	37.85	37.04	37.25
3923	NASDAQ	TCOM	Thu, Jul 11, 2019	37.96	38.10	37.21	37.39
3922	NASDAQ	TCOM	Wed, Jul 10, 2019	38.46	38.88	37.79	37.96
3921	NASDAQ	TCOM	Tue, Jul 9, 2019	36.68	37.97	36.53	37.94
3920	NASDAQ	TCOM	Mon, Jul 8, 2019	38.04	38.14	36.74	36.80
3919	NASDAQ	TCOM	Fri, Jul 5, 2019	38.20	38.67	38.05	38.57
3918	NASDAQ	TCOM	Wed, Jul 3, 2019	38.96	39.01	38.17	38.69
3917	NASDAQ	TCOM	Tue, Jul 2, 2019	38.43	39.30	38.32	38.88
3916	NASDAQ	TCOM	Mon, Jul 1, 2019	38.58	39.69	38.30	38.66
3915	NASDAQ	TCOM	Fri, Jun 28, 2019	37.39	37.39	36.57	36.91
3914	NASDAQ	TCOM	Thu, Jun 27, 2019	37.01	37.51	36.77	37.11
3913	NASDAQ	TCOM	Wed, Jun 26, 2019	35.58	37.00	35.52	36.79
3912	NASDAQ	TCOM	Tue, Jun 25, 2019	36.22	36.37	34.72	35.00
3911	NASDAQ	TCOM	Mon, Jun 24, 2019	36.05	36.53	35.83	36.43
3910	NASDAQ	TCOM	Fri, Jun 21, 2019	36.05	36.59	36.00	36.05
3909	NASDAQ	TCOM	Thu, Jun 20, 2019	37.52	38.11	36.45	36.48
3908	NASDAQ	TCOM	Wed, Jun 19, 2019	36.30	36.89	35.96	36.63
3907	NASDAQ	TCOM	Tue, Jun 18, 2019	34.19	36.07	34.18	35.99
3906	NASDAQ	TCOM	Mon, Jun 17, 2019	33.80	34.20	33.45	33.86
3905	NASDAQ	TCOM	Fri, Jun 14, 2019	34.17	34.30	33.25	33.47
3904	NASDAQ	TCOM	Thu, Jun 13, 2019	35.28	35.68	34.34	34.54
3903	NASDAQ	TCOM	Wed, Jun 12, 2019	35.22	35.50	34.64	35.20
3902	NASDAQ	TCOM	Tue, Jun 11, 2019	35.90	36.80	35.55	36.19
3901	NASDAQ	TCOM	Mon, Jun 10, 2019	34.42	35.74	34.13	35.10
3900	NASDAQ	TCOM	Fri, Jun 7, 2019	33.72	34.25	33.51	33.95
3899	NASDAQ	TCOM	Thu, Jun 6, 2019	33.58	34.00	33.39	33.58
3898	NASDAQ	TCOM	Wed, Jun 5, 2019	35.21	35.36	33.05	33.73
3897	NASDAQ	TCOM	Tue, Jun 4, 2019	33.97	35.01	33.75	34.87
3896	NASDAQ	TCOM	Mon, Jun 3, 2019	34.49	34.76	33.66	33.96
3895	NASDAQ	TCOM	Fri, May 31, 2019	34.09	34.83	33.99	34.56
3894	NASDAQ	TCOM	Thu, May 30, 2019	33.79	34.90	33.50	34.68
3893	NASDAQ	TCOM	Wed, May 29, 2019	34.09	34.28	33.17	34.07
3892	NASDAQ	TCOM	Tue, May 28, 2019	35.41	35.99	34.31	34.36
3891	NASDAQ	TCOM	Fri, May 24, 2019	37.09	37.46	35.08	35.18
3890	NASDAQ	TCOM	Thu, May 23, 2019	36.40	36.67	34.87	36.46
3889	NASDAQ	TCOM	Wed, May 22, 2019	37.60	38.37	37.34	37.66
3888	NASDAQ	TCOM	Tue, May 21, 2019	36.50	38.72	36.20	37.89
3887	NASDAQ	TCOM	Mon, May 20, 2019	35.97	36.46	35.48	36.04
3886	NASDAQ	TCOM	Fri, May 17, 2019	38.12	38.25	36.50	36.70
3885	NASDAQ	TCOM	Thu, May 16, 2019	39.06	39.95	38.45	38.81
3884	NASDAQ	TCOM	Wed, May 15, 2019	38.97	39.43	38.26	38.96
3883	NASDAQ	TCOM	Tue, May 14, 2019	38.55	39.03	37.58	38.85
3882	NASDAQ	TCOM	Mon, May 13, 2019	38.56	39.07	38.00	38.07
3881	NASDAQ	TCOM	Fri, May 10, 2019	41.22	41.40	39.12	40.00
3880	NASDAQ	TCOM	Thu, May 9, 2019	39.95	40.89	39.21	40.63
3879	NASDAQ	TCOM	Wed, May 8, 2019	40.81	41.19	40.29	40.64
3878	NASDAQ	TCOM	Tue, May 7, 2019	41.96	42.16	40.38	41.04
3877	NASDAQ	TCOM	Mon, May 6, 2019	41.93	42.16	40.90	41.95
3876	NASDAQ	TCOM	Fri, May 3, 2019	43.29	44.28	43.20	44.18
3875	NASDAQ	TCOM	Thu, May 2, 2019	43.28	43.87	42.89	43.29
3874	NASDAQ	TCOM	Wed, May 1, 2019	44.32	44.59	43.43	43.54
3873	NASDAQ	TCOM	Tue, Apr 30, 2019	43.66	44.35	43.35	44.05
3872	NASDAQ	TCOM	Mon, Apr 29, 2019	43.44	44.07	43.27	44.01
3871	NASDAQ	TCOM	Fri, Apr 26, 2019	42.84	43.33	42.42	43.28
3870	NASDAQ	TCOM	Thu, Apr 25, 2019	42.59	42.79	41.88	42.50
3869	NASDAQ	TCOM	Wed, Apr 24, 2019	43.45	43.99	42.06	42.94
3868	NASDAQ	TCOM	Tue, Apr 23, 2019	43.13	43.86	42.74	43.84
3867	NASDAQ	TCOM	Mon, Apr 22, 2019	43.90	43.90	43.18	43.53
3866	NASDAQ	TCOM	Thu, Apr 18, 2019	44.01	44.53	43.64	44.43
3865	NASDAQ	TCOM	Wed, Apr 17, 2019	44.67	44.73	43.50	43.95
3864	NASDAQ	TCOM	Tue, Apr 16, 2019	44.99	44.99	44.14	44.33
3863	NASDAQ	TCOM	Mon, Apr 15, 2019	44.97	45.05	43.72	44.13
3862	NASDAQ	TCOM	Fri, Apr 12, 2019	45.48	46.50	44.89	44.98
3861	NASDAQ	TCOM	Thu, Apr 11, 2019	44.71	44.87	44.24	44.30
3860	NASDAQ	TCOM	Wed, Apr 10, 2019	45.30	45.55	44.45	44.97
3859	NASDAQ	TCOM	Tue, Apr 9, 2019	45.00	45.72	44.66	45.36
3858	NASDAQ	TCOM	Mon, Apr 8, 2019	45.50	46.12	44.90	46.01
3857	NASDAQ	TCOM	Fri, Apr 5, 2019	44.35	45.76	44.31	45.75
3856	NASDAQ	TCOM	Thu, Apr 4, 2019	44.71	45.30	43.86	44.43
3855	NASDAQ	TCOM	Wed, Apr 3, 2019	44.79	45.79	44.61	45.13
3854	NASDAQ	TCOM	Tue, Apr 2, 2019	45.00	45.44	44.40	44.62
3853	NASDAQ	TCOM	Mon, Apr 1, 2019	44.50	45.43	44.20	45.19
3852	NASDAQ	TCOM	Fri, Mar 29, 2019	43.72	44.77	43.61	43.69
3851	NASDAQ	TCOM	Thu, Mar 28, 2019	42.17	43.55	42.09	43.47
3850	NASDAQ	TCOM	Wed, Mar 27, 2019	41.04	43.00	40.83	42.31
3849	NASDAQ	TCOM	Tue, Mar 26, 2019	41.28	41.44	40.40	40.79
3848	NASDAQ	TCOM	Mon, Mar 25, 2019	39.88	41.29	39.62	41.28
3847	NASDAQ	TCOM	Fri, Mar 22, 2019	41.39	41.57	39.96	40.26
3846	NASDAQ	TCOM	Thu, Mar 21, 2019	41.07	41.84	40.78	41.79
3845	NASDAQ	TCOM	Wed, Mar 20, 2019	41.41	41.75	40.58	41.48
3844	NASDAQ	TCOM	Tue, Mar 19, 2019	42.27	42.50	41.39	41.94
3843	NASDAQ	TCOM	Mon, Mar 18, 2019	41.72	42.46	41.58	42.41
3842	NASDAQ	TCOM	Fri, Mar 15, 2019	41.52	42.14	41.37	41.67
3841	NASDAQ	TCOM	Thu, Mar 14, 2019	41.01	41.48	40.88	41.28
3840	NASDAQ	TCOM	Wed, Mar 13, 2019	41.42	41.84	41.19	41.64
3839	NASDAQ	TCOM	Tue, Mar 12, 2019	42.00	42.52	41.05	41.38
3838	NASDAQ	TCOM	Mon, Mar 11, 2019	40.90	42.50	40.80	41.92
3837	NASDAQ	TCOM	Fri, Mar 8, 2019	38.53	41.00	38.53	40.81
3836	NASDAQ	TCOM	Thu, Mar 7, 2019	41.35	41.95	39.43	40.28
3835	NASDAQ	TCOM	Wed, Mar 6, 2019	41.00	42.86	40.55	42.59
3834	NASDAQ	TCOM	Tue, Mar 5, 2019	39.79	43.00	39.28	41.91
3833	NASDAQ	TCOM	Mon, Mar 4, 2019	34.71	35.44	34.39	34.99
3832	NASDAQ	TCOM	Fri, Mar 1, 2019	34.57	35.59	34.19	34.36
3831	NASDAQ	TCOM	Thu, Feb 28, 2019	33.99	34.33	33.47	34.13
3830	NASDAQ	TCOM	Wed, Feb 27, 2019	34.00	34.08	33.38	33.92
3829	NASDAQ	TCOM	Tue, Feb 26, 2019	33.72	34.41	33.43	34.19
3828	NASDAQ	TCOM	Mon, Feb 25, 2019	33.95	34.27	33.44	34.09
3827	NASDAQ	TCOM	Fri, Feb 22, 2019	32.68	33.29	32.16	32.79
3826	NASDAQ	TCOM	Thu, Feb 21, 2019	33.72	33.85	32.26	32.52
3825	NASDAQ	TCOM	Wed, Feb 20, 2019	33.61	34.42	33.50	33.80
3824	NASDAQ	TCOM	Tue, Feb 19, 2019	33.04	33.52	33.01	33.33
3823	NASDAQ	TCOM	Fri, Feb 15, 2019	33.83	33.93	33.22	33.32
3822	NASDAQ	TCOM	Thu, Feb 14, 2019	33.71	33.92	33.18	33.74
3821	NASDAQ	TCOM	Wed, Feb 13, 2019	33.57	34.23	33.53	33.87
3820	NASDAQ	TCOM	Tue, Feb 12, 2019	33.51	33.90	33.20	33.68
3819	NASDAQ	TCOM	Mon, Feb 11, 2019	32.75	33.24	32.31	33.00
3818	NASDAQ	TCOM	Fri, Feb 8, 2019	32.01	32.49	31.76	32.38
3817	NASDAQ	TCOM	Thu, Feb 7, 2019	33.62	33.62	31.91	32.10
3816	NASDAQ	TCOM	Wed, Feb 6, 2019	34.24	34.25	33.70	33.90
3815	NASDAQ	TCOM	Tue, Feb 5, 2019	34.09	34.72	33.92	34.26
3814	NASDAQ	TCOM	Mon, Feb 4, 2019	33.24	33.78	33.12	33.66
3813	NASDAQ	TCOM	Fri, Feb 1, 2019	33.28	34.00	33.25	33.53
3812	NASDAQ	TCOM	Thu, Jan 31, 2019	32.69	33.64	32.60	33.30
3811	NASDAQ	TCOM	Wed, Jan 30, 2019	32.00	32.49	31.71	32.43
3810	NASDAQ	TCOM	Tue, Jan 29, 2019	32.09	32.23	31.03	31.69
3809	NASDAQ	TCOM	Mon, Jan 28, 2019	32.00	32.41	31.77	31.89
3808	NASDAQ	TCOM	Fri, Jan 25, 2019	32.00	32.35	31.71	32.31
3807	NASDAQ	TCOM	Thu, Jan 24, 2019	30.49	31.73	30.34	31.69
3806	NASDAQ	TCOM	Wed, Jan 23, 2019	31.05	31.70	30.14	30.29
3805	NASDAQ	TCOM	Tue, Jan 22, 2019	31.97	32.01	30.69	30.96
3804	NASDAQ	TCOM	Fri, Jan 18, 2019	31.99	32.84	31.83	32.40
3803	NASDAQ	TCOM	Thu, Jan 17, 2019	30.95	32.05	30.95	31.61
3802	NASDAQ	TCOM	Wed, Jan 16, 2019	30.55	31.45	30.31	31.09
3801	NASDAQ	TCOM	Tue, Jan 15, 2019	29.77	30.55	29.77	30.53
3800	NASDAQ	TCOM	Mon, Jan 14, 2019	29.50	30.01	29.08	29.65
3799	NASDAQ	TCOM	Fri, Jan 11, 2019	30.00	30.44	29.67	29.82
3798	NASDAQ	TCOM	Thu, Jan 10, 2019	29.84	30.22	29.55	30.08
3797	NASDAQ	TCOM	Wed, Jan 9, 2019	29.80	30.40	29.56	30.18
3796	NASDAQ	TCOM	Tue, Jan 8, 2019	29.14	29.92	28.47	29.48
3795	NASDAQ	TCOM	Mon, Jan 7, 2019	28.55	29.60	28.25	29.18
3794	NASDAQ	TCOM	Fri, Jan 4, 2019	27.47	28.86	27.45	28.55
3793	NASDAQ	TCOM	Thu, Jan 3, 2019	27.26	27.57	26.78	26.96
3792	NASDAQ	TCOM	Wed, Jan 2, 2019	26.41	27.88	26.32	27.59
3791	NASDAQ	TCOM	Mon, Dec 31, 2018	28.01	28.19	26.60	27.06
3790	NASDAQ	TCOM	Fri, Dec 28, 2018	28.46	28.67	27.46	27.75
3789	NASDAQ	TCOM	Thu, Dec 27, 2018	27.42	28.55	27.24	28.43
3788	NASDAQ	TCOM	Wed, Dec 26, 2018	27.15	28.01	26.52	27.98
3787	NASDAQ	TCOM	Mon, Dec 24, 2018	26.37	27.78	25.93	26.84
3786	NASDAQ	TCOM	Fri, Dec 21, 2018	26.58	27.07	26.00	26.49
3785	NASDAQ	TCOM	Thu, Dec 20, 2018	26.26	26.94	26.07	26.31
3784	NASDAQ	TCOM	Wed, Dec 19, 2018	27.05	27.52	25.97	26.28
3783	NASDAQ	TCOM	Tue, Dec 18, 2018	27.40	27.60	27.01	27.05
3782	NASDAQ	TCOM	Mon, Dec 17, 2018	27.95	27.95	27.04	27.31
3781	NASDAQ	TCOM	Fri, Dec 14, 2018	27.84	28.77	27.73	28.18
3780	NASDAQ	TCOM	Thu, Dec 13, 2018	29.02	29.20	28.19	28.30
3779	NASDAQ	TCOM	Wed, Dec 12, 2018	29.10	29.41	28.90	29.03
3778	NASDAQ	TCOM	Tue, Dec 11, 2018	29.09	29.58	28.43	28.44
3777	NASDAQ	TCOM	Mon, Dec 10, 2018	28.39	28.84	27.91	28.56
3776	NASDAQ	TCOM	Fri, Dec 7, 2018	28.62	29.73	28.55	28.57
3775	NASDAQ	TCOM	Thu, Dec 6, 2018	28.75	29.43	28.22	28.98
3774	NASDAQ	TCOM	Tue, Dec 4, 2018	30.00	30.55	29.39	29.63
3773	NASDAQ	TCOM	Mon, Dec 3, 2018	30.00	30.64	29.78	30.02
3772	NASDAQ	TCOM	Fri, Nov 30, 2018	28.03	28.89	27.66	28.85
3771	NASDAQ	TCOM	Thu, Nov 29, 2018	28.76	28.76	27.50	28.04
3770	NASDAQ	TCOM	Wed, Nov 28, 2018	28.53	29.13	27.90	28.86
3769	NASDAQ	TCOM	Tue, Nov 27, 2018	27.71	28.63	27.68	28.25
3768	NASDAQ	TCOM	Mon, Nov 26, 2018	26.71	27.94	26.62	27.77
3767	NASDAQ	TCOM	Fri, Nov 23, 2018	26.63	26.96	26.03	26.22
3766	NASDAQ	TCOM	Wed, Nov 21, 2018	25.94	27.80	25.83	26.99
3765	NASDAQ	TCOM	Tue, Nov 20, 2018	25.49	26.21	25.34	25.40
3764	NASDAQ	TCOM	Mon, Nov 19, 2018	26.41	26.92	26.01	26.17
3763	NASDAQ	TCOM	Fri, Nov 16, 2018	26.17	26.59	25.97	26.40
3762	NASDAQ	TCOM	Thu, Nov 15, 2018	26.41	27.16	25.97	26.32
3761	NASDAQ	TCOM	Wed, Nov 14, 2018	25.67	26.71	25.45	26.32
3760	NASDAQ	TCOM	Tue, Nov 13, 2018	25.88	26.73	25.00	25.27
3759	NASDAQ	TCOM	Mon, Nov 12, 2018	25.96	26.45	25.30	25.55
3758	NASDAQ	TCOM	Fri, Nov 9, 2018	27.27	27.40	25.78	26.13
3757	NASDAQ	TCOM	Thu, Nov 8, 2018	29.75	29.84	27.50	27.89
3756	NASDAQ	TCOM	Wed, Nov 7, 2018	34.00	34.48	33.32	34.44
3755	NASDAQ	TCOM	Tue, Nov 6, 2018	34.11	34.88	33.09	33.56
3754	NASDAQ	TCOM	Mon, Nov 5, 2018	34.74	35.03	33.76	34.09
3753	NASDAQ	TCOM	Fri, Nov 2, 2018	35.34	35.95	34.60	34.97
3752	NASDAQ	TCOM	Thu, Nov 1, 2018	33.67	35.57	33.45	34.88
3751	NASDAQ	TCOM	Wed, Oct 31, 2018	31.87	33.60	31.82	33.28
3750	NASDAQ	TCOM	Tue, Oct 30, 2018	30.43	31.30	29.80	31.18
3749	NASDAQ	TCOM	Mon, Oct 29, 2018	31.47	31.78	30.23	30.55
3748	NASDAQ	TCOM	Fri, Oct 26, 2018	30.00	31.53	29.66	31.11
3747	NASDAQ	TCOM	Thu, Oct 25, 2018	30.73	31.32	30.47	30.84
3746	NASDAQ	TCOM	Wed, Oct 24, 2018	32.50	32.50	30.38	30.47
3745	NASDAQ	TCOM	Tue, Oct 23, 2018	32.48	33.02	32.20	32.61
3744	NASDAQ	TCOM	Mon, Oct 22, 2018	33.70	34.05	33.35	33.45
3743	NASDAQ	TCOM	Fri, Oct 19, 2018	33.65	33.84	32.36	32.63
3742	NASDAQ	TCOM	Thu, Oct 18, 2018	34.64	34.77	32.41	32.76
3741	NASDAQ	TCOM	Wed, Oct 17, 2018	34.76	35.42	34.21	34.95
3740	NASDAQ	TCOM	Tue, Oct 16, 2018	36.32	36.32	34.17	34.49
3739	NASDAQ	TCOM	Mon, Oct 15, 2018	36.94	37.28	35.50	36.17
3738	NASDAQ	TCOM	Fri, Oct 12, 2018	36.05	38.96	35.96	38.65
3737	NASDAQ	TCOM	Thu, Oct 11, 2018	33.24	35.32	33.00	35.15
3736	NASDAQ	TCOM	Wed, Oct 10, 2018	34.48	35.04	33.65	33.95
3735	NASDAQ	TCOM	Tue, Oct 9, 2018	34.56	35.10	34.39	34.71
3734	NASDAQ	TCOM	Mon, Oct 8, 2018	34.64	35.11	33.90	34.56
3733	NASDAQ	TCOM	Fri, Oct 5, 2018	36.61	36.61	35.17	35.37
3732	NASDAQ	TCOM	Thu, Oct 4, 2018	37.65	37.74	36.43	36.47
3731	NASDAQ	TCOM	Wed, Oct 3, 2018	37.81	38.13	37.43	38.04
3730	NASDAQ	TCOM	Tue, Oct 2, 2018	36.92	37.79	36.54	37.47
3729	NASDAQ	TCOM	Mon, Oct 1, 2018	37.53	37.81	37.12	37.16
3728	NASDAQ	TCOM	Fri, Sep 28, 2018	37.66	38.24	37.12	37.17
3727	NASDAQ	TCOM	Thu, Sep 27, 2018	37.95	38.34	37.55	38.12
3726	NASDAQ	TCOM	Wed, Sep 26, 2018	37.96	38.57	37.78	37.85
3725	NASDAQ	TCOM	Tue, Sep 25, 2018	38.55	38.55	37.26	37.62
3724	NASDAQ	TCOM	Mon, Sep 24, 2018	38.80	39.14	38.01	38.27
3723	NASDAQ	TCOM	Fri, Sep 21, 2018	39.88	40.11	39.25	39.41
3722	NASDAQ	TCOM	Thu, Sep 20, 2018	38.75	39.68	38.72	39.48
3721	NASDAQ	TCOM	Wed, Sep 19, 2018	37.54	38.83	37.54	38.73
3720	NASDAQ	TCOM	Tue, Sep 18, 2018	37.14	37.89	37.06	37.45
3719	NASDAQ	TCOM	Mon, Sep 17, 2018	37.63	38.22	37.08	37.14
3718	NASDAQ	TCOM	Fri, Sep 14, 2018	37.80	38.40	37.75	38.04
3717	NASDAQ	TCOM	Thu, Sep 13, 2018	37.62	38.01	37.39	37.70
3716	NASDAQ	TCOM	Wed, Sep 12, 2018	36.83	37.15	35.95	36.88
3715	NASDAQ	TCOM	Tue, Sep 11, 2018	36.40	37.12	36.03	36.99
3714	NASDAQ	TCOM	Mon, Sep 10, 2018	37.53	38.09	36.75	36.85
3713	NASDAQ	TCOM	Fri, Sep 7, 2018	38.60	39.27	37.46	37.56
3712	NASDAQ	TCOM	Thu, Sep 6, 2018	38.65	39.82	38.31	38.98
3711	NASDAQ	TCOM	Wed, Sep 5, 2018	38.25	38.26	36.93	36.97
3710	NASDAQ	TCOM	Tue, Sep 4, 2018	38.93	39.02	38.31	38.46
3709	NASDAQ	TCOM	Fri, Aug 31, 2018	38.97	39.30	38.80	39.15
3708	NASDAQ	TCOM	Thu, Aug 30, 2018	39.69	39.70	39.08	39.15
3707	NASDAQ	TCOM	Wed, Aug 29, 2018	39.70	39.84	39.32	39.61
3706	NASDAQ	TCOM	Tue, Aug 28, 2018	40.44	40.49	39.64	39.72
3705	NASDAQ	TCOM	Mon, Aug 27, 2018	40.02	40.67	39.65	40.15
3704	NASDAQ	TCOM	Fri, Aug 24, 2018	39.17	39.53	39.00	39.34
3703	NASDAQ	TCOM	Thu, Aug 23, 2018	39.20	39.78	39.00	39.08
3702	NASDAQ	TCOM	Wed, Aug 22, 2018	39.53	39.72	38.93	38.99
3701	NASDAQ	TCOM	Tue, Aug 21, 2018	39.40	39.67	39.22	39.38
3700	NASDAQ	TCOM	Mon, Aug 20, 2018	38.75	39.27	38.50	39.22
3699	NASDAQ	TCOM	Fri, Aug 17, 2018	38.17	38.55	38.04	38.45
3698	NASDAQ	TCOM	Thu, Aug 16, 2018	38.60	38.78	38.20	38.32
3697	NASDAQ	TCOM	Wed, Aug 15, 2018	38.61	38.84	38.04	38.30
3696	NASDAQ	TCOM	Tue, Aug 14, 2018	39.60	40.12	39.34	39.61
3695	NASDAQ	TCOM	Mon, Aug 13, 2018	40.00	40.05	39.58	39.68
3694	NASDAQ	TCOM	Fri, Aug 10, 2018	40.13	40.32	39.92	40.00
3693	NASDAQ	TCOM	Thu, Aug 9, 2018	40.52	40.86	40.18	40.41
3692	NASDAQ	TCOM	Wed, Aug 8, 2018	40.96	41.56	40.19	40.31
3691	NASDAQ	TCOM	Tue, Aug 7, 2018	41.19	41.56	40.83	41.15
3690	NASDAQ	TCOM	Mon, Aug 6, 2018	40.54	40.73	40.36	40.53
3689	NASDAQ	TCOM	Fri, Aug 3, 2018	41.00	41.01	40.29	40.41
3688	NASDAQ	TCOM	Thu, Aug 2, 2018	40.92	41.10	40.33	41.07
3687	NASDAQ	TCOM	Wed, Aug 1, 2018	41.20	41.97	40.96	41.47
3686	NASDAQ	TCOM	Tue, Jul 31, 2018	41.93	42.20	41.00	41.15
3685	NASDAQ	TCOM	Mon, Jul 30, 2018	42.05	42.31	41.75	41.85
3684	NASDAQ	TCOM	Fri, Jul 27, 2018	43.00	43.54	42.05	42.12
3683	NASDAQ	TCOM	Thu, Jul 26, 2018	43.02	43.19	42.50	42.63
3682	NASDAQ	TCOM	Wed, Jul 25, 2018	42.92	43.40	42.37	43.24
3681	NASDAQ	TCOM	Tue, Jul 24, 2018	43.16	43.91	42.48	42.71
3680	NASDAQ	TCOM	Mon, Jul 23, 2018	42.21	42.54	42.15	42.46
3679	NASDAQ	TCOM	Fri, Jul 20, 2018	42.20	42.75	42.08	42.25
3678	NASDAQ	TCOM	Thu, Jul 19, 2018	43.71	43.72	42.01	42.12
3677	NASDAQ	TCOM	Wed, Jul 18, 2018	44.50	44.50	43.72	43.91
3676	NASDAQ	TCOM	Tue, Jul 17, 2018	43.90	44.59	43.84	44.50
3675	NASDAQ	TCOM	Mon, Jul 16, 2018	44.92	44.92	44.20	44.37
3674	NASDAQ	TCOM	Fri, Jul 13, 2018	45.37	45.66	44.80	45.00
3673	NASDAQ	TCOM	Thu, Jul 12, 2018	45.51	45.96	44.73	45.42
3672	NASDAQ	TCOM	Wed, Jul 11, 2018	45.00	45.54	44.72	45.30
3671	NASDAQ	TCOM	Tue, Jul 10, 2018	45.47	46.14	45.10	45.19
3670	NASDAQ	TCOM	Mon, Jul 9, 2018	45.95	46.08	44.81	45.16
3669	NASDAQ	TCOM	Fri, Jul 6, 2018	45.47	45.89	44.75	45.65
3668	NASDAQ	TCOM	Thu, Jul 5, 2018	46.50	46.99	44.80	45.16
3667	NASDAQ	TCOM	Tue, Jul 3, 2018	47.46	47.50	45.77	46.45
3666	NASDAQ	TCOM	Mon, Jul 2, 2018	46.76	47.08	45.93	46.96
3665	NASDAQ	TCOM	Fri, Jun 29, 2018	48.55	48.70	47.26	47.63
3664	NASDAQ	TCOM	Thu, Jun 28, 2018	46.50	48.47	46.48	48.01
3663	NASDAQ	TCOM	Wed, Jun 27, 2018	47.18	47.46	46.43	46.54
3662	NASDAQ	TCOM	Tue, Jun 26, 2018	47.68	48.00	47.06	47.32
3661	NASDAQ	TCOM	Mon, Jun 25, 2018	47.60	47.99	46.00	47.47
3660	NASDAQ	TCOM	Fri, Jun 22, 2018	49.41	49.41	48.15	48.78
3659	NASDAQ	TCOM	Thu, Jun 21, 2018	49.62	49.69	48.89	49.00
3658	NASDAQ	TCOM	Wed, Jun 20, 2018	50.01	50.19	48.89	49.67
3657	NASDAQ	TCOM	Tue, Jun 19, 2018	49.50	50.09	49.05	49.90
3656	NASDAQ	TCOM	Mon, Jun 18, 2018	51.09	51.36	50.40	51.22
3655	NASDAQ	TCOM	Fri, Jun 15, 2018	51.05	51.91	50.71	51.72
3654	NASDAQ	TCOM	Thu, Jun 14, 2018	50.39	51.42	50.35	51.14
3653	NASDAQ	TCOM	Wed, Jun 13, 2018	49.91	50.84	49.60	50.28
3652	NASDAQ	TCOM	Tue, Jun 12, 2018	49.81	51.00	49.46	50.31
3651	NASDAQ	TCOM	Mon, Jun 11, 2018	48.74	49.50	48.70	49.47
3650	NASDAQ	TCOM	Fri, Jun 8, 2018	47.62	48.95	47.48	48.89
3649	NASDAQ	TCOM	Thu, Jun 7, 2018	47.91	48.47	47.63	48.07
3648	NASDAQ	TCOM	Wed, Jun 6, 2018	46.55	48.27	46.52	48.02
3647	NASDAQ	TCOM	Tue, Jun 5, 2018	46.66	46.98	46.55	46.59
3646	NASDAQ	TCOM	Mon, Jun 4, 2018	45.04	46.47	45.04	46.41
3645	NASDAQ	TCOM	Fri, Jun 1, 2018	45.15	45.56	44.72	45.09
3644	NASDAQ	TCOM	Thu, May 31, 2018	45.26	45.44	44.73	45.09
3643	NASDAQ	TCOM	Wed, May 30, 2018	45.52	45.68	44.97	45.14
3642	NASDAQ	TCOM	Tue, May 29, 2018	46.00	46.47	45.04	45.52
3641	NASDAQ	TCOM	Fri, May 25, 2018	46.10	46.80	45.94	46.50
3640	NASDAQ	TCOM	Thu, May 24, 2018	45.17	46.15	44.93	45.93
3639	NASDAQ	TCOM	Wed, May 23, 2018	45.11	46.74	44.62	45.17
3638	NASDAQ	TCOM	Tue, May 22, 2018	43.02	43.55	42.80	43.44
3637	NASDAQ	TCOM	Mon, May 21, 2018	43.71	44.16	42.91	42.98
3636	NASDAQ	TCOM	Fri, May 18, 2018	42.95	43.14	42.42	43.09
3635	NASDAQ	TCOM	Thu, May 17, 2018	42.53	43.13	42.08	42.80
3634	NASDAQ	TCOM	Wed, May 16, 2018	42.92	43.12	42.15	42.74
3633	NASDAQ	TCOM	Tue, May 15, 2018	42.57	42.88	42.14	42.86
3632	NASDAQ	TCOM	Mon, May 14, 2018	43.00	43.76	43.00	43.18
3631	NASDAQ	TCOM	Fri, May 11, 2018	43.55	43.89	43.00	43.10
3630	NASDAQ	TCOM	Thu, May 10, 2018	43.49	43.85	43.30	43.41
3629	NASDAQ	TCOM	Wed, May 9, 2018	42.75	43.70	42.60	43.39
3628	NASDAQ	TCOM	Tue, May 8, 2018	42.38	43.10	42.32	42.67
3627	NASDAQ	TCOM	Mon, May 7, 2018	41.49	42.30	41.29	42.03
3626	NASDAQ	TCOM	Fri, May 4, 2018	41.02	41.66	40.59	41.18
3625	NASDAQ	TCOM	Thu, May 3, 2018	41.05	41.47	40.45	41.38
3624	NASDAQ	TCOM	Wed, May 2, 2018	41.60	41.68	41.14	41.34
3623	NASDAQ	TCOM	Tue, May 1, 2018	40.87	41.60	40.61	41.46
3622	NASDAQ	TCOM	Mon, Apr 30, 2018	40.94	41.48	40.63	40.90
3621	NASDAQ	TCOM	Fri, Apr 27, 2018	40.86	40.99	40.13	40.63
3620	NASDAQ	TCOM	Thu, Apr 26, 2018	41.40	41.43	40.45	40.50
3619	NASDAQ	TCOM	Wed, Apr 25, 2018	41.56	41.75	40.79	41.29
3618	NASDAQ	TCOM	Tue, Apr 24, 2018	43.48	43.80	41.64	41.70
3617	NASDAQ	TCOM	Mon, Apr 23, 2018	42.82	43.76	42.70	42.94
3616	NASDAQ	TCOM	Fri, Apr 20, 2018	43.00	43.21	42.40	42.65
3615	NASDAQ	TCOM	Thu, Apr 19, 2018	43.54	44.27	43.04	43.10
3614	NASDAQ	TCOM	Wed, Apr 18, 2018	42.90	43.64	42.76	43.34
3613	NASDAQ	TCOM	Tue, Apr 17, 2018	42.90	43.45	42.51	42.82
3612	NASDAQ	TCOM	Mon, Apr 16, 2018	43.84	43.97	42.36	42.64
3611	NASDAQ	TCOM	Fri, Apr 13, 2018	45.41	45.65	43.53	43.91
3610	NASDAQ	TCOM	Thu, Apr 12, 2018	45.68	45.99	45.34	45.38
3609	NASDAQ	TCOM	Wed, Apr 11, 2018	45.90	46.27	45.48	45.66
3608	NASDAQ	TCOM	Tue, Apr 10, 2018	45.61	46.27	45.05	46.02
3607	NASDAQ	TCOM	Mon, Apr 9, 2018	45.19	45.63	44.63	44.78
3606	NASDAQ	TCOM	Fri, Apr 6, 2018	45.61	46.08	44.36	44.80
3605	NASDAQ	TCOM	Thu, Apr 5, 2018	46.09	46.61	45.70	45.87
3604	NASDAQ	TCOM	Wed, Apr 4, 2018	44.79	46.05	44.59	45.72
3603	NASDAQ	TCOM	Tue, Apr 3, 2018	46.30	46.30	45.09	45.58
3602	NASDAQ	TCOM	Mon, Apr 2, 2018	46.62	46.76	45.31	45.77
3601	NASDAQ	TCOM	Thu, Mar 29, 2018	46.17	47.06	45.31	46.62
3600	NASDAQ	TCOM	Wed, Mar 28, 2018	46.00	46.77	45.60	46.17
3599	NASDAQ	TCOM	Tue, Mar 27, 2018	47.94	47.94	45.86	46.30
3598	NASDAQ	TCOM	Mon, Mar 26, 2018	47.36	47.86	46.45	47.50
3597	NASDAQ	TCOM	Fri, Mar 23, 2018	47.68	48.18	46.51	46.76
3596	NASDAQ	TCOM	Thu, Mar 22, 2018	48.90	49.12	47.34	48.19
3595	NASDAQ	TCOM	Wed, Mar 21, 2018	49.21	50.25	49.06	49.47
3594	NASDAQ	TCOM	Tue, Mar 20, 2018	48.15	49.98	48.00	49.62
3593	NASDAQ	TCOM	Mon, Mar 19, 2018	47.67	48.94	47.60	48.70
3592	NASDAQ	TCOM	Fri, Mar 16, 2018	48.15	49.68	48.03	49.27
3591	NASDAQ	TCOM	Thu, Mar 15, 2018	48.63	49.90	47.14	47.78
3590	NASDAQ	TCOM	Wed, Mar 14, 2018	48.37	49.49	48.31	48.73
3589	NASDAQ	TCOM	Tue, Mar 13, 2018	49.28	49.57	48.44	48.78
3588	NASDAQ	TCOM	Mon, Mar 12, 2018	48.42	49.46	48.10	49.06
3587	NASDAQ	TCOM	Fri, Mar 9, 2018	48.49	48.90	48.10	48.36
3586	NASDAQ	TCOM	Thu, Mar 8, 2018	47.78	48.44	47.54	47.89
3585	NASDAQ	TCOM	Wed, Mar 7, 2018	47.00	48.00	46.50	47.92
3584	NASDAQ	TCOM	Tue, Mar 6, 2018	47.41	47.71	46.97	47.54
3583	NASDAQ	TCOM	Mon, Mar 5, 2018	45.48	47.34	45.45	47.05
3582	NASDAQ	TCOM	Fri, Mar 2, 2018	44.98	45.65	43.90	45.63
3581	NASDAQ	TCOM	Thu, Mar 1, 2018	46.14	46.31	44.92	45.53
3580	NASDAQ	TCOM	Wed, Feb 28, 2018	46.50	46.57	45.76	45.98
3579	NASDAQ	TCOM	Tue, Feb 27, 2018	46.90	47.28	46.25	46.48
3578	NASDAQ	TCOM	Mon, Feb 26, 2018	47.17	47.31	46.89	47.09
3577	NASDAQ	TCOM	Fri, Feb 23, 2018	47.45	47.48	46.33	47.45
3576	NASDAQ	TCOM	Thu, Feb 22, 2018	46.53	47.05	46.43	46.99
3575	NASDAQ	TCOM	Wed, Feb 21, 2018	46.71	47.26	46.24	46.47
3574	NASDAQ	TCOM	Tue, Feb 20, 2018	46.35	47.25	46.19	46.37
3573	NASDAQ	TCOM	Fri, Feb 16, 2018	46.34	47.19	46.34	46.64
3572	NASDAQ	TCOM	Thu, Feb 15, 2018	45.50	46.45	45.45	46.28
3571	NASDAQ	TCOM	Wed, Feb 14, 2018	43.88	45.30	43.88	44.96
3570	NASDAQ	TCOM	Tue, Feb 13, 2018	43.70	44.68	43.50	43.98
3569	NASDAQ	TCOM	Mon, Feb 12, 2018	44.22	44.47	43.07	43.65
3568	NASDAQ	TCOM	Fri, Feb 9, 2018	44.63	45.15	43.02	43.84
3567	NASDAQ	TCOM	Thu, Feb 8, 2018	46.24	46.98	44.21	44.63
3566	NASDAQ	TCOM	Wed, Feb 7, 2018	47.59	48.32	46.24	46.27
3565	NASDAQ	TCOM	Tue, Feb 6, 2018	45.60	48.21	45.55	47.81
3564	NASDAQ	TCOM	Mon, Feb 5, 2018	46.65	47.58	46.23	46.29
3563	NASDAQ	TCOM	Fri, Feb 2, 2018	47.00	47.23	46.33	46.87
3562	NASDAQ	TCOM	Thu, Feb 1, 2018	46.58	47.96	45.72	47.25
3561	NASDAQ	TCOM	Wed, Jan 31, 2018	47.20	47.45	46.60	46.78
3560	NASDAQ	TCOM	Tue, Jan 30, 2018	46.55	47.01	46.14	46.90
3559	NASDAQ	TCOM	Mon, Jan 29, 2018	46.90	47.73	46.05	47.01
3558	NASDAQ	TCOM	Fri, Jan 26, 2018	46.04	47.07	45.79	46.84
3557	NASDAQ	TCOM	Thu, Jan 25, 2018	44.91	46.19	44.80	45.59
3556	NASDAQ	TCOM	Wed, Jan 24, 2018	44.84	45.20	44.45	44.84
3555	NASDAQ	TCOM	Tue, Jan 23, 2018	45.64	45.66	44.45	44.83
3554	NASDAQ	TCOM	Mon, Jan 22, 2018	46.00	46.21	44.83	46.14
3553	NASDAQ	TCOM	Fri, Jan 19, 2018	47.45	47.65	46.60	46.85
3552	NASDAQ	TCOM	Thu, Jan 18, 2018	48.63	48.64	47.36	47.45
3551	NASDAQ	TCOM	Wed, Jan 17, 2018	48.47	48.84	48.10	48.34
3550	NASDAQ	TCOM	Tue, Jan 16, 2018	48.28	49.10	48.10	48.22
3549	NASDAQ	TCOM	Fri, Jan 12, 2018	47.99	48.20	47.59	47.66
3548	NASDAQ	TCOM	Thu, Jan 11, 2018	47.39	48.15	47.18	47.71
3547	NASDAQ	TCOM	Wed, Jan 10, 2018	47.53	48.07	46.91	47.15
3546	NASDAQ	TCOM	Tue, Jan 9, 2018	47.50	48.04	46.70	47.67
3545	NASDAQ	TCOM	Mon, Jan 8, 2018	47.69	47.69	46.66	47.20
3544	NASDAQ	TCOM	Fri, Jan 5, 2018	46.52	47.75	46.26	47.37
3543	NASDAQ	TCOM	Thu, Jan 4, 2018	47.38	47.38	46.10	46.21
3542	NASDAQ	TCOM	Wed, Jan 3, 2018	46.70	47.20	46.00	46.60
3541	NASDAQ	TCOM	Tue, Jan 2, 2018	45.10	46.55	44.92	46.07
3540	NASDAQ	TCOM	Fri, Dec 29, 2017	45.22	45.41	43.93	44.10
3539	NASDAQ	TCOM	Thu, Dec 28, 2017	45.15	45.15	44.29	44.75
3538	NASDAQ	TCOM	Wed, Dec 27, 2017	44.05	44.83	43.53	44.64
3537	NASDAQ	TCOM	Tue, Dec 26, 2017	44.85	44.99	44.13	44.30
3536	NASDAQ	TCOM	Fri, Dec 22, 2017	44.82	45.40	44.68	45.15
3535	NASDAQ	TCOM	Thu, Dec 21, 2017	44.66	45.00	44.30	44.75
3534	NASDAQ	TCOM	Wed, Dec 20, 2017	44.59	44.72	44.30	44.40
3533	NASDAQ	TCOM	Tue, Dec 19, 2017	44.53	44.89	44.03	44.32
3532	NASDAQ	TCOM	Mon, Dec 18, 2017	44.19	44.70	43.77	44.51
3531	NASDAQ	TCOM	Fri, Dec 15, 2017	43.69	44.05	43.53	44.01
3530	NASDAQ	TCOM	Thu, Dec 14, 2017	43.93	43.93	43.04	43.57
3529	NASDAQ	TCOM	Wed, Dec 13, 2017	43.34	43.69	42.65	43.59
3528	NASDAQ	TCOM	Tue, Dec 12, 2017	42.91	43.38	42.91	43.34
3527	NASDAQ	TCOM	Mon, Dec 11, 2017	42.89	43.58	42.65	43.16
3526	NASDAQ	TCOM	Fri, Dec 8, 2017	44.06	44.88	42.88	42.98
3525	NASDAQ	TCOM	Thu, Dec 7, 2017	44.25	44.96	43.57	43.76
3524	NASDAQ	TCOM	Wed, Dec 6, 2017	45.49	45.67	44.93	45.28
3523	NASDAQ	TCOM	Tue, Dec 5, 2017	46.05	46.36	45.38	45.95
3522	NASDAQ	TCOM	Mon, Dec 4, 2017	46.65	46.65	45.51	46.12
3521	NASDAQ	TCOM	Fri, Dec 1, 2017	45.85	46.62	45.84	46.32
3520	NASDAQ	TCOM	Thu, Nov 30, 2017	46.30	47.25	46.03	46.08
3519	NASDAQ	TCOM	Wed, Nov 29, 2017	46.68	47.19	45.92	46.25
3518	NASDAQ	TCOM	Tue, Nov 28, 2017	46.74	47.06	46.16	46.67
3517	NASDAQ	TCOM	Mon, Nov 27, 2017	47.18	47.20	46.36	46.81
3516	NASDAQ	TCOM	Fri, Nov 24, 2017	47.68	47.87	47.10	47.64
3515	NASDAQ	TCOM	Wed, Nov 22, 2017	48.39	48.74	47.80	48.03
3514	NASDAQ	TCOM	Tue, Nov 21, 2017	48.16	48.56	47.61	48.11
3513	NASDAQ	TCOM	Mon, Nov 20, 2017	48.19	48.19	47.17	47.39
3512	NASDAQ	TCOM	Fri, Nov 17, 2017	47.11	48.35	47.03	47.74
3511	NASDAQ	TCOM	Thu, Nov 16, 2017	46.22	47.28	46.11	46.83
3510	NASDAQ	TCOM	Wed, Nov 15, 2017	45.00	45.88	44.55	45.87
3509	NASDAQ	TCOM	Tue, Nov 14, 2017	46.20	46.46	45.03	45.30
3508	NASDAQ	TCOM	Mon, Nov 13, 2017	45.65	46.56	45.59	46.48
3507	NASDAQ	TCOM	Fri, Nov 10, 2017	45.64	45.77	45.24	45.67
3506	NASDAQ	TCOM	Thu, Nov 9, 2017	45.65	45.95	45.03	45.90
3505	NASDAQ	TCOM	Wed, Nov 8, 2017	45.19	46.83	45.04	45.95
3504	NASDAQ	TCOM	Tue, Nov 7, 2017	46.02	46.27	45.38	45.90
3503	NASDAQ	TCOM	Mon, Nov 6, 2017	46.50	46.80	45.77	45.91
3502	NASDAQ	TCOM	Fri, Nov 3, 2017	46.76	47.19	46.12	46.40
3501	NASDAQ	TCOM	Thu, Nov 2, 2017	46.43	47.49	44.57	46.46
3500	NASDAQ	TCOM	Wed, Nov 1, 2017	48.05	49.23	47.35	47.55
3499	NASDAQ	TCOM	Tue, Oct 31, 2017	47.14	48.44	47.00	47.89
3498	NASDAQ	TCOM	Mon, Oct 30, 2017	47.65	48.18	46.99	47.01
3497	NASDAQ	TCOM	Fri, Oct 27, 2017	46.39	47.31	46.11	47.13
3496	NASDAQ	TCOM	Thu, Oct 26, 2017	47.50	47.70	46.59	46.60
3495	NASDAQ	TCOM	Wed, Oct 25, 2017	48.05	48.21	46.64	47.35
3494	NASDAQ	TCOM	Tue, Oct 24, 2017	48.96	49.21	48.04	48.05
3493	NASDAQ	TCOM	Mon, Oct 23, 2017	48.35	48.69	47.62	48.43
3492	NASDAQ	TCOM	Fri, Oct 20, 2017	50.58	50.58	48.33	48.35
3491	NASDAQ	TCOM	Thu, Oct 19, 2017	53.06	53.10	49.67	49.80
3490	NASDAQ	TCOM	Wed, Oct 18, 2017	54.54	54.61	54.01	54.27
3489	NASDAQ	TCOM	Tue, Oct 17, 2017	55.48	55.88	54.24	54.61
3488	NASDAQ	TCOM	Mon, Oct 16, 2017	55.45	55.66	55.01	55.47
3487	NASDAQ	TCOM	Fri, Oct 13, 2017	54.76	55.42	54.67	55.19
3486	NASDAQ	TCOM	Thu, Oct 12, 2017	54.66	54.86	54.08	54.74
3485	NASDAQ	TCOM	Wed, Oct 11, 2017	54.36	54.38	53.57	54.31
3484	NASDAQ	TCOM	Tue, Oct 10, 2017	54.89	54.98	53.75	54.61
3483	NASDAQ	TCOM	Mon, Oct 9, 2017	55.54	55.71	54.47	55.30
3482	NASDAQ	TCOM	Fri, Oct 6, 2017	56.14	56.46	55.58	55.71
3481	NASDAQ	TCOM	Thu, Oct 5, 2017	55.50	56.41	55.40	56.23
3480	NASDAQ	TCOM	Wed, Oct 4, 2017	54.50	55.99	54.38	55.49
3479	NASDAQ	TCOM	Tue, Oct 3, 2017	53.60	54.66	53.01	54.52
3478	NASDAQ	TCOM	Mon, Oct 2, 2017	52.84	53.83	52.25	52.98
3477	NASDAQ	TCOM	Fri, Sep 29, 2017	52.93	53.34	52.64	52.74
3476	NASDAQ	TCOM	Thu, Sep 28, 2017	52.03	53.15	51.80	52.82
3475	NASDAQ	TCOM	Wed, Sep 27, 2017	52.01	52.62	51.71	52.32
3474	NASDAQ	TCOM	Tue, Sep 26, 2017	52.71	52.88	51.65	51.75
3473	NASDAQ	TCOM	Mon, Sep 25, 2017	52.58	52.80	51.33	52.51
3472	NASDAQ	TCOM	Fri, Sep 22, 2017	52.90	53.37	52.55	52.91
3471	NASDAQ	TCOM	Thu, Sep 21, 2017	53.30	53.64	52.60	53.42
3470	NASDAQ	TCOM	Wed, Sep 20, 2017	53.32	54.56	53.16	53.45
3469	NASDAQ	TCOM	Tue, Sep 19, 2017	53.30	53.47	52.11	53.02
3468	NASDAQ	TCOM	Mon, Sep 18, 2017	52.76	54.34	52.58	53.19
3467	NASDAQ	TCOM	Fri, Sep 15, 2017	53.10	53.22	52.14	52.40
3466	NASDAQ	TCOM	Thu, Sep 14, 2017	52.85	53.94	52.75	52.97
3465	NASDAQ	TCOM	Wed, Sep 13, 2017	52.33	53.40	51.95	52.99
3464	NASDAQ	TCOM	Tue, Sep 12, 2017	52.79	52.91	51.88	52.38
3463	NASDAQ	TCOM	Mon, Sep 11, 2017	52.06	53.31	52.03	52.46
3462	NASDAQ	TCOM	Fri, Sep 8, 2017	51.34	52.03	51.30	51.54
3461	NASDAQ	TCOM	Thu, Sep 7, 2017	50.41	51.81	50.32	51.23
3460	NASDAQ	TCOM	Wed, Sep 6, 2017	50.19	50.94	49.95	50.30
3459	NASDAQ	TCOM	Tue, Sep 5, 2017	50.73	50.88	49.59	50.30
3458	NASDAQ	TCOM	Fri, Sep 1, 2017	51.03	51.42	49.86	50.63
3457	NASDAQ	TCOM	Thu, Aug 31, 2017	49.95	51.97	48.62	51.45
3456	NASDAQ	TCOM	Wed, Aug 30, 2017	52.47	53.04	52.24	52.72
3455	NASDAQ	TCOM	Tue, Aug 29, 2017	51.50	52.46	51.37	52.16
3454	NASDAQ	TCOM	Mon, Aug 28, 2017	52.52	52.54	51.43	52.17
3453	NASDAQ	TCOM	Fri, Aug 25, 2017	53.00	53.30	51.99	52.48
3452	NASDAQ	TCOM	Thu, Aug 24, 2017	53.60	53.70	52.12	52.85
3451	NASDAQ	TCOM	Wed, Aug 23, 2017	52.49	53.50	52.28	53.31
3450	NASDAQ	TCOM	Tue, Aug 22, 2017	53.35	54.25	52.28	52.51
3449	NASDAQ	TCOM	Mon, Aug 21, 2017	50.71	52.50	50.64	52.18
3448	NASDAQ	TCOM	Fri, Aug 18, 2017	49.39	50.96	49.00	50.44
3447	NASDAQ	TCOM	Thu, Aug 17, 2017	50.38	50.87	49.12	49.19
3446	NASDAQ	TCOM	Wed, Aug 16, 2017	51.99	52.01	49.88	50.14
3445	NASDAQ	TCOM	Tue, Aug 15, 2017	52.50	52.80	50.90	51.55
3444	NASDAQ	TCOM	Mon, Aug 14, 2017	54.26	54.28	52.39	52.48
3443	NASDAQ	TCOM	Fri, Aug 11, 2017	54.16	54.74	53.56	53.85
3442	NASDAQ	TCOM	Thu, Aug 10, 2017	56.88	57.04	54.35	54.55
3441	NASDAQ	TCOM	Wed, Aug 9, 2017	57.85	58.00	56.84	57.71
3440	NASDAQ	TCOM	Tue, Aug 8, 2017	58.15	59.25	58.00	58.46
3439	NASDAQ	TCOM	Mon, Aug 7, 2017	57.95	58.33	57.51	57.91
3438	NASDAQ	TCOM	Fri, Aug 4, 2017	57.61	57.92	56.53	57.70
3437	NASDAQ	TCOM	Thu, Aug 3, 2017	58.00	58.52	57.13	57.42
3436	NASDAQ	TCOM	Wed, Aug 2, 2017	59.62	59.84	56.92	58.01
3435	NASDAQ	TCOM	Tue, Aug 1, 2017	59.77	60.04	59.31	59.52
3434	NASDAQ	TCOM	Mon, Jul 31, 2017	60.30	60.30	58.86	59.73
3433	NASDAQ	TCOM	Fri, Jul 28, 2017	58.85	60.22	57.80	59.71
3432	NASDAQ	TCOM	Thu, Jul 27, 2017	60.25	60.65	57.79	58.85
3431	NASDAQ	TCOM	Wed, Jul 26, 2017	58.12	60.11	58.00	59.72
3430	NASDAQ	TCOM	Tue, Jul 25, 2017	58.24	58.24	57.36	57.88
3429	NASDAQ	TCOM	Mon, Jul 24, 2017	58.07	58.18	57.40	57.94
3428	NASDAQ	TCOM	Fri, Jul 21, 2017	57.36	58.15	57.02	58.07
3427	NASDAQ	TCOM	Thu, Jul 20, 2017	58.25	58.25	56.86	57.36
3426	NASDAQ	TCOM	Wed, Jul 19, 2017	57.74	58.13	57.27	57.95
3425	NASDAQ	TCOM	Tue, Jul 18, 2017	56.53	57.74	56.41	57.63
3424	NASDAQ	TCOM	Mon, Jul 17, 2017	57.27	57.48	56.25	56.85
3423	NASDAQ	TCOM	Fri, Jul 14, 2017	56.49	57.85	56.26	57.49
3422	NASDAQ	TCOM	Thu, Jul 13, 2017	56.20	56.30	55.66	56.17
3421	NASDAQ	TCOM	Wed, Jul 12, 2017	55.39	56.16	55.23	55.98
3420	NASDAQ	TCOM	Tue, Jul 11, 2017	54.41	55.17	53.88	54.84
3419	NASDAQ	TCOM	Mon, Jul 10, 2017	53.23	54.93	53.21	54.30
3418	NASDAQ	TCOM	Fri, Jul 7, 2017	53.40	53.62	52.89	53.07
3417	NASDAQ	TCOM	Thu, Jul 6, 2017	53.73	54.00	52.81	53.13
3416	NASDAQ	TCOM	Wed, Jul 5, 2017	53.78	54.25	53.12	54.20
3415	NASDAQ	TCOM	Mon, Jul 3, 2017	54.32	54.54	53.45	53.87
3414	NASDAQ	TCOM	Fri, Jun 30, 2017	54.09	54.48	53.41	53.86
3413	NASDAQ	TCOM	Thu, Jun 29, 2017	54.47	54.84	52.67	53.85
3412	NASDAQ	TCOM	Wed, Jun 28, 2017	54.20	55.14	53.08	54.85
3411	NASDAQ	TCOM	Tue, Jun 27, 2017	55.17	55.45	53.65	54.14
3410	NASDAQ	TCOM	Mon, Jun 26, 2017	55.99	56.52	54.57	54.97
3409	NASDAQ	TCOM	Fri, Jun 23, 2017	55.67	56.03	55.36	55.63
3408	NASDAQ	TCOM	Thu, Jun 22, 2017	54.90	56.10	54.63	55.77
3407	NASDAQ	TCOM	Wed, Jun 21, 2017	54.19	55.16	53.87	55.05
3406	NASDAQ	TCOM	Tue, Jun 20, 2017	54.07	54.35	53.76	54.07
3405	NASDAQ	TCOM	Mon, Jun 19, 2017	53.72	54.01	53.29	53.92
3404	NASDAQ	TCOM	Fri, Jun 16, 2017	52.50	53.08	52.12	52.94
3403	NASDAQ	TCOM	Thu, Jun 15, 2017	53.02	53.39	51.78	52.64
3402	NASDAQ	TCOM	Wed, Jun 14, 2017	55.50	55.50	53.28	53.76
3401	NASDAQ	TCOM	Tue, Jun 13, 2017	55.44	55.54	54.55	55.06
3400	NASDAQ	TCOM	Mon, Jun 12, 2017	55.42	55.53	53.60	54.86
3399	NASDAQ	TCOM	Fri, Jun 9, 2017	58.37	58.49	54.38	55.83
3398	NASDAQ	TCOM	Thu, Jun 8, 2017	57.95	58.58	56.84	58.02
3397	NASDAQ	TCOM	Wed, Jun 7, 2017	57.00	57.44	56.69	57.38
3396	NASDAQ	TCOM	Tue, Jun 6, 2017	56.34	57.65	56.17	56.85
3395	NASDAQ	TCOM	Mon, Jun 5, 2017	56.24	56.90	55.82	56.65
3394	NASDAQ	TCOM	Fri, Jun 2, 2017	56.30	56.30	55.53	56.15
3393	NASDAQ	TCOM	Thu, Jun 1, 2017	55.00	56.56	54.92	56.14
3392	NASDAQ	TCOM	Wed, May 31, 2017	54.97	55.23	54.47	54.65
3391	NASDAQ	TCOM	Tue, May 30, 2017	55.30	55.49	54.47	55.17
3390	NASDAQ	TCOM	Fri, May 26, 2017	55.99	56.08	54.96	55.32
3389	NASDAQ	TCOM	Thu, May 25, 2017	55.43	56.04	54.94	55.71
3388	NASDAQ	TCOM	Wed, May 24, 2017	54.82	55.01	54.30	54.94
3387	NASDAQ	TCOM	Tue, May 23, 2017	55.64	55.66	54.37	54.68
3386	NASDAQ	TCOM	Mon, May 22, 2017	56.16	56.50	55.27	55.37
3385	NASDAQ	TCOM	Fri, May 19, 2017	55.45	56.40	55.11	56.15
3384	NASDAQ	TCOM	Thu, May 18, 2017	53.85	55.72	53.44	55.47
3383	NASDAQ	TCOM	Wed, May 17, 2017	55.45	56.12	54.84	54.89
3382	NASDAQ	TCOM	Tue, May 16, 2017	55.25	56.57	54.95	56.43
3381	NASDAQ	TCOM	Mon, May 15, 2017	55.37	55.70	54.96	55.16
3380	NASDAQ	TCOM	Fri, May 12, 2017	54.59	55.39	54.40	55.33
3379	NASDAQ	TCOM	Thu, May 11, 2017	53.86	54.79	52.72	54.15
3378	NASDAQ	TCOM	Wed, May 10, 2017	55.86	56.75	55.30	56.13
3377	NASDAQ	TCOM	Tue, May 9, 2017	53.70	55.48	53.37	55.33
3376	NASDAQ	TCOM	Mon, May 8, 2017	53.10	53.12	52.54	52.97
3375	NASDAQ	TCOM	Fri, May 5, 2017	52.31	52.72	51.73	52.68
3374	NASDAQ	TCOM	Thu, May 4, 2017	52.22	52.27	51.48	52.20
3373	NASDAQ	TCOM	Wed, May 3, 2017	53.19	53.19	51.87	52.31
3372	NASDAQ	TCOM	Tue, May 2, 2017	52.12	53.11	52.08	52.38
3371	NASDAQ	TCOM	Mon, May 1, 2017	50.45	52.50	50.45	52.08
3370	NASDAQ	TCOM	Fri, Apr 28, 2017	50.30	50.57	49.94	50.51
3369	NASDAQ	TCOM	Thu, Apr 27, 2017	49.80	50.39	49.55	50.24
3368	NASDAQ	TCOM	Wed, Apr 26, 2017	49.43	49.75	48.65	49.64
3367	NASDAQ	TCOM	Tue, Apr 25, 2017	48.48	49.51	48.29	49.10
3366	NASDAQ	TCOM	Mon, Apr 24, 2017	47.96	48.04	47.37	47.55
3365	NASDAQ	TCOM	Fri, Apr 21, 2017	47.17	47.46	46.98	47.16
3364	NASDAQ	TCOM	Thu, Apr 20, 2017	47.62	48.21	47.00	47.02
3363	NASDAQ	TCOM	Wed, Apr 19, 2017	49.41	50.15	46.64	47.15
3362	NASDAQ	TCOM	Tue, Apr 18, 2017	48.21	49.40	48.20	48.98
3361	NASDAQ	TCOM	Mon, Apr 17, 2017	48.29	48.79	48.28	48.61
3360	NASDAQ	TCOM	Thu, Apr 13, 2017	48.59	49.21	48.24	48.29
3359	NASDAQ	TCOM	Wed, Apr 12, 2017	48.96	49.08	48.56	48.59
3358	NASDAQ	TCOM	Tue, Apr 11, 2017	49.92	50.43	48.39	48.90
3357	NASDAQ	TCOM	Mon, Apr 10, 2017	50.11	50.61	49.67	49.85
3356	NASDAQ	TCOM	Fri, Apr 7, 2017	49.04	50.77	48.88	50.09
3355	NASDAQ	TCOM	Thu, Apr 6, 2017	49.02	49.28	48.86	49.13
3354	NASDAQ	TCOM	Wed, Apr 5, 2017	49.65	49.70	48.84	48.99
3353	NASDAQ	TCOM	Tue, Apr 4, 2017	49.52	49.79	49.14	49.39
3352	NASDAQ	TCOM	Mon, Apr 3, 2017	49.48	49.75	49.22	49.52
3351	NASDAQ	TCOM	Fri, Mar 31, 2017	49.55	49.55	48.70	49.15
3350	NASDAQ	TCOM	Thu, Mar 30, 2017	49.69	49.88	49.40	49.69
3349	NASDAQ	TCOM	Wed, Mar 29, 2017	49.43	49.79	48.97	49.69
3348	NASDAQ	TCOM	Tue, Mar 28, 2017	49.27	49.84	48.89	49.53
3347	NASDAQ	TCOM	Mon, Mar 27, 2017	48.88	49.40	48.46	49.29
3346	NASDAQ	TCOM	Fri, Mar 24, 2017	48.99	49.42	48.74	49.18
3345	NASDAQ	TCOM	Thu, Mar 23, 2017	48.07	49.07	47.97	48.62
3344	NASDAQ	TCOM	Wed, Mar 22, 2017	48.05	48.25	47.59	48.20
3343	NASDAQ	TCOM	Tue, Mar 21, 2017	49.80	50.16	47.79	48.04
3342	NASDAQ	TCOM	Mon, Mar 20, 2017	49.03	49.90	48.92	49.76
3341	NASDAQ	TCOM	Fri, Mar 17, 2017	49.24	49.25	48.64	49.06
3340	NASDAQ	TCOM	Thu, Mar 16, 2017	49.19	49.33	48.83	49.00
3339	NASDAQ	TCOM	Wed, Mar 15, 2017	49.31	49.66	48.24	48.66
3338	NASDAQ	TCOM	Tue, Mar 14, 2017	48.72	49.75	48.46	49.37
3337	NASDAQ	TCOM	Mon, Mar 13, 2017	48.29	49.60	48.29	48.99
3336	NASDAQ	TCOM	Fri, Mar 10, 2017	47.26	48.33	47.26	48.27
3335	NASDAQ	TCOM	Thu, Mar 9, 2017	47.19	47.57	46.70	47.17
3334	NASDAQ	TCOM	Wed, Mar 8, 2017	47.45	47.97	47.06	47.35
3333	NASDAQ	TCOM	Tue, Mar 7, 2017	47.50	47.77	47.29	47.45
3332	NASDAQ	TCOM	Mon, Mar 6, 2017	47.79	47.79	47.29	47.51
3331	NASDAQ	TCOM	Fri, Mar 3, 2017	47.42	47.98	47.30	47.82
3330	NASDAQ	TCOM	Thu, Mar 2, 2017	47.50	47.98	47.02	47.67
3329	NASDAQ	TCOM	Wed, Mar 1, 2017	47.80	47.98	47.32	47.87
3328	NASDAQ	TCOM	Tue, Feb 28, 2017	47.79	48.20	47.25	47.44
3327	NASDAQ	TCOM	Mon, Feb 27, 2017	48.31	48.50	47.80	48.28
3326	NASDAQ	TCOM	Fri, Feb 24, 2017	47.90	48.77	47.90	48.54
3325	NASDAQ	TCOM	Thu, Feb 23, 2017	50.00	50.37	47.91	48.28
3324	NASDAQ	TCOM	Wed, Feb 22, 2017	47.44	48.00	46.56	47.59
3323	NASDAQ	TCOM	Tue, Feb 21, 2017	45.85	47.30	45.65	47.06
3322	NASDAQ	TCOM	Fri, Feb 17, 2017	45.51	45.85	45.15	45.63
3321	NASDAQ	TCOM	Thu, Feb 16, 2017	45.75	45.75	44.91	45.51
3320	NASDAQ	TCOM	Wed, Feb 15, 2017	45.16	45.62	44.91	45.46
3319	NASDAQ	TCOM	Tue, Feb 14, 2017	45.09	45.27	44.60	45.07
3318	NASDAQ	TCOM	Mon, Feb 13, 2017	44.75	45.28	44.69	44.95
3317	NASDAQ	TCOM	Fri, Feb 10, 2017	43.85	45.06	43.59	44.49
3316	NASDAQ	TCOM	Thu, Feb 9, 2017	43.40	43.79	43.03	43.39
3315	NASDAQ	TCOM	Wed, Feb 8, 2017	43.39	43.39	42.58	43.11
3314	NASDAQ	TCOM	Tue, Feb 7, 2017	43.21	43.25	42.86	42.91
3313	NASDAQ	TCOM	Mon, Feb 6, 2017	43.12	43.24	42.83	43.05
3312	NASDAQ	TCOM	Fri, Feb 3, 2017	42.99	43.05	42.54	42.90
3311	NASDAQ	TCOM	Thu, Feb 2, 2017	43.00	43.08	42.60	42.79
3310	NASDAQ	TCOM	Wed, Feb 1, 2017	43.59	43.59	42.57	43.01
3309	NASDAQ	TCOM	Tue, Jan 31, 2017	43.24	43.63	43.04	43.21
3308	NASDAQ	TCOM	Mon, Jan 30, 2017	43.35	43.52	42.75	43.40
3307	NASDAQ	TCOM	Fri, Jan 27, 2017	43.53	43.90	43.39	43.40
3306	NASDAQ	TCOM	Thu, Jan 26, 2017	43.97	44.00	43.01	43.38
3305	NASDAQ	TCOM	Wed, Jan 25, 2017	44.00	44.07	43.36	43.62
3304	NASDAQ	TCOM	Tue, Jan 24, 2017	43.30	44.09	43.30	43.88
3303	NASDAQ	TCOM	Mon, Jan 23, 2017	43.39	43.40	43.03	43.29
3302	NASDAQ	TCOM	Fri, Jan 20, 2017	43.58	43.77	43.31	43.36
3301	NASDAQ	TCOM	Thu, Jan 19, 2017	43.94	44.03	43.29	43.54
3300	NASDAQ	TCOM	Wed, Jan 18, 2017	44.29	44.30	43.51	43.99
3299	NASDAQ	TCOM	Tue, Jan 17, 2017	43.52	44.67	43.12	44.17
3298	NASDAQ	TCOM	Fri, Jan 13, 2017	43.50	43.84	43.27	43.53
3297	NASDAQ	TCOM	Thu, Jan 12, 2017	43.79	44.24	42.64	43.36
3296	NASDAQ	TCOM	Wed, Jan 11, 2017	43.76	43.99	43.13	43.97
3295	NASDAQ	TCOM	Tue, Jan 10, 2017	43.41	43.78	43.30	43.71
3294	NASDAQ	TCOM	Mon, Jan 9, 2017	42.81	43.66	42.59	43.24
3293	NASDAQ	TCOM	Fri, Jan 6, 2017	42.50	42.80	41.81	42.50
3292	NASDAQ	TCOM	Thu, Jan 5, 2017	41.90	43.00	41.71	42.80
3291	NASDAQ	TCOM	Wed, Jan 4, 2017	40.89	41.69	40.67	41.34
3290	NASDAQ	TCOM	Tue, Jan 3, 2017	40.88	41.10	40.40	40.49
3289	NASDAQ	TCOM	Fri, Dec 30, 2016	40.42	40.80	39.88	40.00
3288	NASDAQ	TCOM	Thu, Dec 29, 2016	40.01	40.11	39.80	39.99
3287	NASDAQ	TCOM	Wed, Dec 28, 2016	40.20	40.43	39.83	39.97
3286	NASDAQ	TCOM	Tue, Dec 27, 2016	40.00	40.62	39.89	40.15
3285	NASDAQ	TCOM	Fri, Dec 23, 2016	40.00	40.17	39.71	39.98
3284	NASDAQ	TCOM	Thu, Dec 22, 2016	40.33	40.53	40.00	40.07
3283	NASDAQ	TCOM	Wed, Dec 21, 2016	41.00	41.16	40.63	40.70
3282	NASDAQ	TCOM	Tue, Dec 20, 2016	40.96	41.37	40.71	40.81
3281	NASDAQ	TCOM	Mon, Dec 19, 2016	40.98	41.15	40.46	40.86
3280	NASDAQ	TCOM	Fri, Dec 16, 2016	41.56	41.60	40.90	41.00
3279	NASDAQ	TCOM	Thu, Dec 15, 2016	41.69	41.74	41.02	41.33
3278	NASDAQ	TCOM	Wed, Dec 14, 2016	42.47	42.53	41.88	41.97
3277	NASDAQ	TCOM	Tue, Dec 13, 2016	42.92	43.15	42.28	42.61
3276	NASDAQ	TCOM	Mon, Dec 12, 2016	43.20	43.38	42.16	42.62
3275	NASDAQ	TCOM	Fri, Dec 9, 2016	43.26	43.80	42.74	43.43
3274	NASDAQ	TCOM	Thu, Dec 8, 2016	43.00	43.24	42.34	43.17
3273	NASDAQ	TCOM	Wed, Dec 7, 2016	42.65	43.04	41.93	42.85
3272	NASDAQ	TCOM	Tue, Dec 6, 2016	43.18	43.49	42.14	42.38
3271	NASDAQ	TCOM	Mon, Dec 5, 2016	44.08	44.46	42.91	42.97
3270	NASDAQ	TCOM	Fri, Dec 2, 2016	44.62	45.02	43.47	44.01
3269	NASDAQ	TCOM	Thu, Dec 1, 2016	45.30	45.78	44.61	44.83
3268	NASDAQ	TCOM	Wed, Nov 30, 2016	46.15	46.33	45.09	45.23
3267	NASDAQ	TCOM	Tue, Nov 29, 2016	44.51	45.96	44.42	45.87
3266	NASDAQ	TCOM	Mon, Nov 28, 2016	45.00	45.05	44.24	44.74
3265	NASDAQ	TCOM	Fri, Nov 25, 2016	45.01	46.27	44.75	45.01
3264	NASDAQ	TCOM	Wed, Nov 23, 2016	42.19	42.19	40.59	40.99
3263	NASDAQ	TCOM	Tue, Nov 22, 2016	42.50	42.50	41.56	41.87
3262	NASDAQ	TCOM	Mon, Nov 21, 2016	42.02	42.63	41.64	42.26
3261	NASDAQ	TCOM	Fri, Nov 18, 2016	42.31	42.73	41.46	42.02
3260	NASDAQ	TCOM	Thu, Nov 17, 2016	42.01	42.65	42.00	42.31
3259	NASDAQ	TCOM	Wed, Nov 16, 2016	40.78	42.33	40.32	42.16
3258	NASDAQ	TCOM	Tue, Nov 15, 2016	41.37	42.10	41.00	42.02
3257	NASDAQ	TCOM	Mon, Nov 14, 2016	41.37	41.56	40.24	40.62
3256	NASDAQ	TCOM	Fri, Nov 11, 2016	40.70	41.25	40.02	41.10
3255	NASDAQ	TCOM	Thu, Nov 10, 2016	43.01	43.85	40.84	40.98
3254	NASDAQ	TCOM	Wed, Nov 9, 2016	42.75	43.50	41.99	42.29
3253	NASDAQ	TCOM	Tue, Nov 8, 2016	43.67	44.05	43.05	43.57
3252	NASDAQ	TCOM	Mon, Nov 7, 2016	43.24	44.04	43.14	43.54
3251	NASDAQ	TCOM	Fri, Nov 4, 2016	42.00	42.73	41.84	42.44
3250	NASDAQ	TCOM	Thu, Nov 3, 2016	42.31	43.04	42.26	42.45
3249	NASDAQ	TCOM	Wed, Nov 2, 2016	43.64	43.68	42.02	42.34
3248	NASDAQ	TCOM	Tue, Nov 1, 2016	44.39	44.42	42.95	43.41
3247	NASDAQ	TCOM	Mon, Oct 31, 2016	44.77	45.09	43.98	44.15
3246	NASDAQ	TCOM	Fri, Oct 28, 2016	45.30	46.20	44.51	44.73
3245	NASDAQ	TCOM	Thu, Oct 27, 2016	46.81	46.91	44.77	45.47
3244	NASDAQ	TCOM	Wed, Oct 26, 2016	48.00	48.02	46.62	46.69
3243	NASDAQ	TCOM	Tue, Oct 25, 2016	48.20	49.62	47.89	48.00
3242	NASDAQ	TCOM	Mon, Oct 24, 2016	47.66	48.41	47.66	48.20
3241	NASDAQ	TCOM	Fri, Oct 21, 2016	47.14	47.70	46.94	47.61
3240	NASDAQ	TCOM	Thu, Oct 20, 2016	47.25	47.42	46.81	47.25
3239	NASDAQ	TCOM	Wed, Oct 19, 2016	47.13	47.52	47.13	47.24
3238	NASDAQ	TCOM	Tue, Oct 18, 2016	46.96	47.82	46.75	47.06
3237	NASDAQ	TCOM	Mon, Oct 17, 2016	46.65	46.70	46.18	46.29
3236	NASDAQ	TCOM	Fri, Oct 14, 2016	46.99	47.45	46.50	46.57
3235	NASDAQ	TCOM	Thu, Oct 13, 2016	45.85	46.35	45.23	46.31
3234	NASDAQ	TCOM	Wed, Oct 12, 2016	46.62	47.13	46.23	46.35
3233	NASDAQ	TCOM	Tue, Oct 11, 2016	47.94	47.96	46.48	46.77
3232	NASDAQ	TCOM	Mon, Oct 10, 2016	47.00	48.50	46.76	48.16
3231	NASDAQ	TCOM	Fri, Oct 7, 2016	47.54	47.58	46.95	47.08
3230	NASDAQ	TCOM	Thu, Oct 6, 2016	47.62	47.78	46.70	47.59
3229	NASDAQ	TCOM	Wed, Oct 5, 2016	47.29	47.68	47.05	47.45
3228	NASDAQ	TCOM	Tue, Oct 4, 2016	47.03	47.30	46.62	47.03
3227	NASDAQ	TCOM	Mon, Oct 3, 2016	46.57	47.03	46.44	46.95
3226	NASDAQ	TCOM	Fri, Sep 30, 2016	46.80	46.99	46.46	46.57
3225	NASDAQ	TCOM	Thu, Sep 29, 2016	46.66	47.25	46.63	46.79
3224	NASDAQ	TCOM	Wed, Sep 28, 2016	46.18	47.00	46.13	46.95
3223	NASDAQ	TCOM	Tue, Sep 27, 2016	45.76	46.28	45.51	46.25
3222	NASDAQ	TCOM	Mon, Sep 26, 2016	45.76	46.05	45.41	45.55
3221	NASDAQ	TCOM	Fri, Sep 23, 2016	46.00	46.34	45.75	46.02
3220	NASDAQ	TCOM	Thu, Sep 22, 2016	45.35	46.11	45.35	46.10
3219	NASDAQ	TCOM	Wed, Sep 21, 2016	44.42	45.51	44.15	45.33
3218	NASDAQ	TCOM	Tue, Sep 20, 2016	43.77	44.30	43.77	44.09
3217	NASDAQ	TCOM	Mon, Sep 19, 2016	43.99	44.28	43.63	43.77
3216	NASDAQ	TCOM	Fri, Sep 16, 2016	43.75	43.81	43.13	43.67
3215	NASDAQ	TCOM	Thu, Sep 15, 2016	43.15	43.97	42.71	43.75
3214	NASDAQ	TCOM	Wed, Sep 14, 2016	42.88	43.51	42.65	42.83
3213	NASDAQ	TCOM	Tue, Sep 13, 2016	44.32	44.48	42.76	43.08
3212	NASDAQ	TCOM	Mon, Sep 12, 2016	43.47	44.46	43.13	44.32
3211	NASDAQ	TCOM	Fri, Sep 9, 2016	45.10	45.20	43.71	44.14
3210	NASDAQ	TCOM	Thu, Sep 8, 2016	45.09	45.88	44.90	45.36
3209	NASDAQ	TCOM	Wed, Sep 7, 2016	45.63	45.82	44.75	44.95
3208	NASDAQ	TCOM	Tue, Sep 6, 2016	46.50	47.25	44.85	45.96
3207	NASDAQ	TCOM	Fri, Sep 2, 2016	48.85	49.43	47.64	47.90
3206	NASDAQ	TCOM	Thu, Sep 1, 2016	47.05	49.16	46.98	48.96
3205	NASDAQ	TCOM	Wed, Aug 31, 2016	47.57	47.72	47.00	47.35
3204	NASDAQ	TCOM	Tue, Aug 30, 2016	47.45	47.93	47.11	47.35
3203	NASDAQ	TCOM	Mon, Aug 29, 2016	47.45	47.50	46.80	47.14
3202	NASDAQ	TCOM	Fri, Aug 26, 2016	46.54	47.85	46.40	47.44
3201	NASDAQ	TCOM	Thu, Aug 25, 2016	45.89	46.66	45.80	46.34
3200	NASDAQ	TCOM	Wed, Aug 24, 2016	46.04	46.40	45.71	45.82
3199	NASDAQ	TCOM	Tue, Aug 23, 2016	45.83	46.60	45.68	45.94
3198	NASDAQ	TCOM	Mon, Aug 22, 2016	46.30	46.35	45.65	45.82
3197	NASDAQ	TCOM	Fri, Aug 19, 2016	46.25	46.33	45.80	46.16
3196	NASDAQ	TCOM	Thu, Aug 18, 2016	46.26	46.47	45.50	46.29
3195	NASDAQ	TCOM	Wed, Aug 17, 2016	46.46	46.53	46.01	46.38
3194	NASDAQ	TCOM	Tue, Aug 16, 2016	47.00	47.15	46.06	46.46
3193	NASDAQ	TCOM	Mon, Aug 15, 2016	46.60	47.52	46.60	46.98
3192	NASDAQ	TCOM	Fri, Aug 12, 2016	45.82	46.60	45.69	46.39
3191	NASDAQ	TCOM	Thu, Aug 11, 2016	45.84	46.21	45.55	45.89
3190	NASDAQ	TCOM	Wed, Aug 10, 2016	45.24	45.85	45.08	45.53
3189	NASDAQ	TCOM	Tue, Aug 9, 2016	43.91	45.40	43.76	45.16
3188	NASDAQ	TCOM	Mon, Aug 8, 2016	42.97	43.90	42.90	43.89
3187	NASDAQ	TCOM	Fri, Aug 5, 2016	43.35	43.50	43.00	43.05
3186	NASDAQ	TCOM	Thu, Aug 4, 2016	42.50	43.07	42.39	42.94
3185	NASDAQ	TCOM	Wed, Aug 3, 2016	42.67	42.77	42.19	42.50
3184	NASDAQ	TCOM	Tue, Aug 2, 2016	43.00	43.16	42.03	42.56
3183	NASDAQ	TCOM	Mon, Aug 1, 2016	43.59	43.79	42.99	43.09
3182	NASDAQ	TCOM	Fri, Jul 29, 2016	43.75	43.83	42.78	43.67
3181	NASDAQ	TCOM	Thu, Jul 28, 2016	43.91	43.99	43.38	43.79
3180	NASDAQ	TCOM	Wed, Jul 27, 2016	43.99	44.12	43.68	43.97
3179	NASDAQ	TCOM	Tue, Jul 26, 2016	43.52	44.11	43.46	44.00
3178	NASDAQ	TCOM	Mon, Jul 25, 2016	43.63	43.80	43.30	43.73
3177	NASDAQ	TCOM	Fri, Jul 22, 2016	43.62	43.92	43.33	43.83
3176	NASDAQ	TCOM	Thu, Jul 21, 2016	43.23	43.79	42.97	43.40
3175	NASDAQ	TCOM	Wed, Jul 20, 2016	43.06	43.50	42.84	43.48
3174	NASDAQ	TCOM	Tue, Jul 19, 2016	43.15	43.40	42.80	43.06
3173	NASDAQ	TCOM	Mon, Jul 18, 2016	43.07	43.93	43.00	43.68
3172	NASDAQ	TCOM	Fri, Jul 15, 2016	43.25	43.49	42.67	43.08
3171	NASDAQ	TCOM	Thu, Jul 14, 2016	42.48	43.28	42.06	43.00
3170	NASDAQ	TCOM	Wed, Jul 13, 2016	42.00	42.24	41.58	42.19
3169	NASDAQ	TCOM	Tue, Jul 12, 2016	41.93	42.72	41.81	41.95
3168	NASDAQ	TCOM	Mon, Jul 11, 2016	40.77	41.94	40.62	41.78
3167	NASDAQ	TCOM	Fri, Jul 8, 2016	40.01	41.01	39.97	40.61
3166	NASDAQ	TCOM	Thu, Jul 7, 2016	40.27	40.65	39.74	40.06
3165	NASDAQ	TCOM	Wed, Jul 6, 2016	40.42	40.62	39.58	40.22
3164	NASDAQ	TCOM	Tue, Jul 5, 2016	40.77	41.09	40.45	40.66
3163	NASDAQ	TCOM	Fri, Jul 1, 2016	41.21	41.71	40.84	41.13
3162	NASDAQ	TCOM	Thu, Jun 30, 2016	40.47	41.56	40.33	41.20
3161	NASDAQ	TCOM	Wed, Jun 29, 2016	39.74	41.00	39.64	40.50
3160	NASDAQ	TCOM	Tue, Jun 28, 2016	38.47	40.19	38.35	39.91
3159	NASDAQ	TCOM	Mon, Jun 27, 2016	39.19	39.38	37.36	37.90
3158	NASDAQ	TCOM	Fri, Jun 24, 2016	39.25	40.15	39.05	39.60
3157	NASDAQ	TCOM	Thu, Jun 23, 2016	40.51	40.97	40.04	40.65
3156	NASDAQ	TCOM	Wed, Jun 22, 2016	39.80	40.58	39.56	40.10
3155	NASDAQ	TCOM	Tue, Jun 21, 2016	39.43	40.14	39.31	39.64
3154	NASDAQ	TCOM	Mon, Jun 20, 2016	38.50	39.45	38.50	39.13
3153	NASDAQ	TCOM	Fri, Jun 17, 2016	39.74	40.02	37.78	38.06
3152	NASDAQ	TCOM	Thu, Jun 16, 2016	40.83	40.96	39.18	39.84
3151	NASDAQ	TCOM	Wed, Jun 15, 2016	40.62	40.68	39.06	39.25
3150	NASDAQ	TCOM	Tue, Jun 14, 2016	39.60	40.50	39.41	40.11
3149	NASDAQ	TCOM	Mon, Jun 13, 2016	39.41	40.18	39.02	39.51
3148	NASDAQ	TCOM	Fri, Jun 10, 2016	40.37	41.04	39.61	39.93
3147	NASDAQ	TCOM	Thu, Jun 9, 2016	42.00	42.54	40.73	41.14
3146	NASDAQ	TCOM	Wed, Jun 8, 2016	43.90	44.20	40.72	42.00
3145	NASDAQ	TCOM	Tue, Jun 7, 2016	44.95	45.04	44.00	44.30
3144	NASDAQ	TCOM	Mon, Jun 6, 2016	44.27	45.51	44.00	44.70
3143	NASDAQ	TCOM	Fri, Jun 3, 2016	44.57	45.09	43.39	43.84
3142	NASDAQ	TCOM	Thu, Jun 2, 2016	44.85	45.38	43.66	44.68
3141	NASDAQ	TCOM	Wed, Jun 1, 2016	45.41	45.50	44.10	44.32
3140	NASDAQ	TCOM	Tue, May 31, 2016	46.21	46.50	44.62	45.76
3139	NASDAQ	TCOM	Fri, May 27, 2016	45.45	46.67	44.86	45.90
3138	NASDAQ	TCOM	Thu, May 26, 2016	44.77	45.38	44.00	44.68
3137	NASDAQ	TCOM	Wed, May 25, 2016	45.85	46.33	44.83	44.89
3136	NASDAQ	TCOM	Tue, May 24, 2016	42.97	45.56	42.58	45.42
3135	NASDAQ	TCOM	Mon, May 23, 2016	43.41	43.47	42.18	42.64
3134	NASDAQ	TCOM	Fri, May 20, 2016	42.51	43.53	42.50	43.39
3133	NASDAQ	TCOM	Thu, May 19, 2016	43.39	43.96	42.35	42.67
3132	NASDAQ	TCOM	Wed, May 18, 2016	43.82	44.41	43.25	43.77
3131	NASDAQ	TCOM	Tue, May 17, 2016	43.96	45.28	43.94	44.09
3130	NASDAQ	TCOM	Mon, May 16, 2016	43.25	44.59	43.13	44.29
3129	NASDAQ	TCOM	Fri, May 13, 2016	43.41	43.53	42.66	43.01
3128	NASDAQ	TCOM	Thu, May 12, 2016	43.74	44.47	42.75	43.08
3127	NASDAQ	TCOM	Wed, May 11, 2016	44.11	44.15	43.40	43.51
3126	NASDAQ	TCOM	Tue, May 10, 2016	43.41	44.15	43.12	44.03
3125	NASDAQ	TCOM	Mon, May 9, 2016	44.50	44.86	43.02	43.29
3124	NASDAQ	TCOM	Fri, May 6, 2016	43.48	44.66	43.36	44.50
3123	NASDAQ	TCOM	Thu, May 5, 2016	44.15	44.95	43.54	43.85
3122	NASDAQ	TCOM	Wed, May 4, 2016	43.40	43.66	43.10	43.62
3121	NASDAQ	TCOM	Tue, May 3, 2016	44.23	44.47	43.44	44.00
3120	NASDAQ	TCOM	Mon, May 2, 2016	43.56	44.72	43.56	44.54
3119	NASDAQ	TCOM	Fri, Apr 29, 2016	44.91	44.95	43.27	43.61
3118	NASDAQ	TCOM	Thu, Apr 28, 2016	45.09	45.97	44.92	45.07
3117	NASDAQ	TCOM	Wed, Apr 27, 2016	45.08	45.36	44.10	45.09
3116	NASDAQ	TCOM	Tue, Apr 26, 2016	46.07	46.45	45.09	45.42
3115	NASDAQ	TCOM	Mon, Apr 25, 2016	47.00	47.24	45.90	46.02
3114	NASDAQ	TCOM	Fri, Apr 22, 2016	47.51	47.61	45.85	47.12
3113	NASDAQ	TCOM	Thu, Apr 21, 2016	48.51	48.92	47.12	47.21
3112	NASDAQ	TCOM	Wed, Apr 20, 2016	47.85	48.63	47.44	48.39
3111	NASDAQ	TCOM	Tue, Apr 19, 2016	48.79	48.97	47.41	47.77
3110	NASDAQ	TCOM	Mon, Apr 18, 2016	47.83	48.79	47.54	48.62
3109	NASDAQ	TCOM	Fri, Apr 15, 2016	48.72	48.76	47.95	48.06
3108	NASDAQ	TCOM	Thu, Apr 14, 2016	48.75	49.33	48.43	48.72
3107	NASDAQ	TCOM	Wed, Apr 13, 2016	47.80	49.00	47.80	48.71
3106	NASDAQ	TCOM	Tue, Apr 12, 2016	45.95	47.14	45.95	46.87
3105	NASDAQ	TCOM	Mon, Apr 11, 2016	44.83	46.67	44.68	45.68
3104	NASDAQ	TCOM	Fri, Apr 8, 2016	43.80	45.18	43.55	44.43
3103	NASDAQ	TCOM	Thu, Apr 7, 2016	43.50	43.69	42.70	43.36
3102	NASDAQ	TCOM	Wed, Apr 6, 2016	43.85	44.45	43.34	43.72
3101	NASDAQ	TCOM	Tue, Apr 5, 2016	44.39	44.39	44.39	43.71
3100	NASDAQ	TCOM	Mon, Apr 4, 2016	44.60	45.10	43.85	44.39
3099	NASDAQ	TCOM	Fri, Apr 1, 2016	43.97	45.05	43.84	44.84
3098	NASDAQ	TCOM	Thu, Mar 31, 2016	45.05	45.05	44.16	45.02
3097	NASDAQ	TCOM	Wed, Mar 30, 2016	45.00	45.58	44.66	45.02
3096	NASDAQ	TCOM	Tue, Mar 29, 2016	43.31	44.76	42.88	43.35
3095	NASDAQ	TCOM	Mon, Mar 28, 2016	44.09	44.15	43.30	43.35
3094	NASDAQ	TCOM	Thu, Mar 24, 2016	44.37	44.37	43.75	44.16
3093	NASDAQ	TCOM	Wed, Mar 23, 2016	44.87	45.15	43.88	44.37
3092	NASDAQ	TCOM	Tue, Mar 22, 2016	44.23	45.20	43.80	44.87
3091	NASDAQ	TCOM	Mon, Mar 21, 2016	42.84	45.30	42.84	45.16
3090	NASDAQ	TCOM	Fri, Mar 18, 2016	42.31	42.50	42.31	43.52
3089	NASDAQ	TCOM	Thu, Mar 17, 2016	40.70	42.87	39.52	42.31
3088	NASDAQ	TCOM	Wed, Mar 16, 2016	40.76	42.79	40.44	42.61
3087	NASDAQ	TCOM	Tue, Mar 15, 2016	41.24	41.42	39.96	40.76
3086	NASDAQ	TCOM	Mon, Mar 14, 2016	40.65	41.17	40.65	41.17
3085	NASDAQ	TCOM	Fri, Mar 11, 2016	39.02	40.55	39.01	40.45
3084	NASDAQ	TCOM	Thu, Mar 10, 2016	39.59	39.79	38.56	38.99
3083	NASDAQ	TCOM	Wed, Mar 9, 2016	38.89	39.01	38.89	39.35
3082	NASDAQ	TCOM	Tue, Mar 8, 2016	38.97	39.34	38.65	39.36
3081	NASDAQ	TCOM	Mon, Mar 7, 2016	39.78	40.22	39.09	39.36
3080	NASDAQ	TCOM	Fri, Mar 4, 2016	39.24	39.24	39.24	40.02
3079	NASDAQ	TCOM	Thu, Mar 3, 2016	40.50	40.50	40.50	39.24
3078	NASDAQ	TCOM	Wed, Mar 2, 2016	42.00	42.00	42.00	41.51
3077	NASDAQ	TCOM	Tue, Mar 1, 2016	40.92	40.92	40.92	41.90
3076	NASDAQ	TCOM	Mon, Feb 29, 2016	41.04	42.33	40.85	40.92
3075	NASDAQ	TCOM	Fri, Feb 26, 2016	42.01	42.85	41.39	41.79
3074	NASDAQ	TCOM	Thu, Feb 25, 2016	40.64	41.35	39.80	41.22
3073	NASDAQ	TCOM	Wed, Feb 24, 2016	40.44	41.74	39.70	41.53
3072	NASDAQ	TCOM	Tue, Feb 23, 2016	42.16	42.50	41.05	41.29
3071	NASDAQ	TCOM	Mon, Feb 22, 2016	42.40	42.45	41.06	42.32
3070	NASDAQ	TCOM	Fri, Feb 19, 2016	41.00	41.75	40.29	41.69
3069	NASDAQ	TCOM	Thu, Feb 18, 2016	42.00	42.00	40.36	40.78
3068	NASDAQ	TCOM	Wed, Feb 17, 2016	41.07	42.25	40.61	41.39
3067	NASDAQ	TCOM	Tue, Feb 16, 2016	38.54	40.35	38.18	40.33
3066	NASDAQ	TCOM	Fri, Feb 12, 2016	37.20	38.40	36.62	37.13
3065	NASDAQ	TCOM	Thu, Feb 11, 2016	36.49	37.18	35.50	36.33
3064	NASDAQ	TCOM	Wed, Feb 10, 2016	37.06	38.03	36.45	36.88
3063	NASDAQ	TCOM	Tue, Feb 9, 2016	36.34	38.21	35.62	36.57
3062	NASDAQ	TCOM	Mon, Feb 8, 2016	38.36	38.60	36.20	37.07
3061	NASDAQ	TCOM	Fri, Feb 5, 2016	40.91	41.09	38.17	39.13
3060	NASDAQ	TCOM	Thu, Feb 4, 2016	40.07	41.18	39.64	41.11
3059	NASDAQ	TCOM	Wed, Feb 3, 2016	40.49	40.91	38.32	39.90
3058	NASDAQ	TCOM	Tue, Feb 2, 2016	41.76	41.92	39.97	40.36
3057	NASDAQ	TCOM	Mon, Feb 1, 2016	42.68	43.42	41.88	41.97
3056	NASDAQ	TCOM	Fri, Jan 29, 2016	41.23	43.10	41.23	42.68
3055	NASDAQ	TCOM	Thu, Jan 28, 2016	42.25	42.49	40.51	40.84
3054	NASDAQ	TCOM	Wed, Jan 27, 2016	42.26	43.15	41.33	41.57
3053	NASDAQ	TCOM	Tue, Jan 26, 2016	42.76	43.34	41.65	42.83
3052	NASDAQ	TCOM	Mon, Jan 25, 2016	43.00	43.47	42.74	42.92
3051	NASDAQ	TCOM	Fri, Jan 22, 2016	44.10	45.11	42.86	42.93
3050	NASDAQ	TCOM	Thu, Jan 21, 2016	41.98	43.83	41.50	42.92
3049	NASDAQ	TCOM	Wed, Jan 20, 2016	41.01	42.80	39.50	42.41
3048	NASDAQ	TCOM	Tue, Jan 19, 2016	42.40	43.65	41.60	42.01
3047	NASDAQ	TCOM	Fri, Jan 15, 2016	41.47	43.01	40.48	41.45
3046	NASDAQ	TCOM	Thu, Jan 14, 2016	42.50	43.72	41.33	43.34
3045	NASDAQ	TCOM	Wed, Jan 13, 2016	44.80	44.80	41.17	42.01
3044	NASDAQ	TCOM	Tue, Jan 12, 2016	44.46	44.71	43.91	44.59
3043	NASDAQ	TCOM	Mon, Jan 11, 2016	44.57	45.00	43.01	43.62
3042	NASDAQ	TCOM	Fri, Jan 8, 2016	46.26	46.98	44.95	45.03
3041	NASDAQ	TCOM	Thu, Jan 7, 2016	46.35	47.12	45.01	45.25
3040	NASDAQ	TCOM	Wed, Jan 6, 2016	46.74	48.36	46.50	47.89
3039	NASDAQ	TCOM	Tue, Jan 5, 2016	45.66	48.05	45.12	47.69
3038	NASDAQ	TCOM	Mon, Jan 4, 2016	44.99	45.93	43.80	45.23
3037	NASDAQ	TCOM	Thu, Dec 31, 2015	46.75	47.39	46.22	46.33
3036	NASDAQ	TCOM	Wed, Dec 30, 2015	47.99	48.35	46.54	47.09
3035	NASDAQ	TCOM	Tue, Dec 29, 2015	48.36	48.60	47.53	48.04
3034	NASDAQ	TCOM	Mon, Dec 28, 2015	48.45	48.50	47.18	47.95
3033	NASDAQ	TCOM	Thu, Dec 24, 2015	49.28	49.29	48.47	48.74
3032	NASDAQ	TCOM	Wed, Dec 23, 2015	48.92	49.30	48.75	49.14
3031	NASDAQ	TCOM	Tue, Dec 22, 2015	48.80	49.01	48.23	48.53
3030	NASDAQ	TCOM	Mon, Dec 21, 2015	48.26	48.98	48.17	48.70
3029	NASDAQ	TCOM	Fri, Dec 18, 2015	48.16	48.71	47.90	48.59
3028	NASDAQ	TCOM	Thu, Dec 17, 2015	50.00	50.25	48.33	48.41
3027	NASDAQ	TCOM	Wed, Dec 16, 2015	48.90	49.96	48.10	49.83
3026	NASDAQ	TCOM	Tue, Dec 15, 2015	48.73	49.91	48.10	48.34
3025	NASDAQ	TCOM	Mon, Dec 14, 2015	48.50	49.25	47.74	48.54
3024	NASDAQ	TCOM	Fri, Dec 11, 2015	49.81	50.63	48.02	48.69
3023	NASDAQ	TCOM	Thu, Dec 10, 2015	52.60	52.65	50.00	50.49
3022	NASDAQ	TCOM	Wed, Dec 9, 2015	52.67	53.00	50.33	50.72
3021	NASDAQ	TCOM	Tue, Dec 8, 2015	51.51	53.21	50.95	52.98
3020	NASDAQ	TCOM	Mon, Dec 7, 2015	53.85	54.31	52.81	53.13
3019	NASDAQ	TCOM	Fri, Dec 4, 2015	53.30	54.51	53.00	54.10
3018	NASDAQ	TCOM	Thu, Dec 3, 2015	54.49	54.49	52.99	53.34
3017	NASDAQ	TCOM	Wed, Dec 2, 2015	54.76	55.60	53.68	53.75
3016	NASDAQ	TCOM	Tue, Dec 1, 2015	53.00	54.54	52.27	54.43
3015	NASDAQ	TCOM	Mon, Nov 30, 2015	51.59	53.51	51.59	53.51
3014	NASDAQ	TCOM	Fri, Nov 27, 2015	51.78	52.24	50.43	51.35
3013	NASDAQ	TCOM	Wed, Nov 25, 2015	52.80	54.00	52.29	52.50
3012	NASDAQ	TCOM	Tue, Nov 24, 2015	54.25	54.47	52.61	53.14
3011	NASDAQ	TCOM	Mon, Nov 23, 2015	55.02	55.50	53.63	55.30
3010	NASDAQ	TCOM	Fri, Nov 20, 2015	55.50	56.22	53.43	55.84
3009	NASDAQ	TCOM	Thu, Nov 19, 2015	53.08	57.36	53.00	54.93
3008	NASDAQ	TCOM	Wed, Nov 18, 2015	46.48	48.13	46.28	47.54
3007	NASDAQ	TCOM	Tue, Nov 17, 2015	48.61	49.25	45.72	46.29
3006	NASDAQ	TCOM	Mon, Nov 16, 2015	47.81	48.82	46.91	48.70
3005	NASDAQ	TCOM	Fri, Nov 13, 2015	48.51	48.88	47.44	48.63
3004	NASDAQ	TCOM	Thu, Nov 12, 2015	49.49	50.28	49.13	49.79
3003	NASDAQ	TCOM	Wed, Nov 11, 2015	49.42	50.21	49.18	49.58
3002	NASDAQ	TCOM	Tue, Nov 10, 2015	48.82	49.55	47.91	49.12
3001	NASDAQ	TCOM	Mon, Nov 9, 2015	50.97	51.70	48.17	48.96
3000	NASDAQ	TCOM	Fri, Nov 6, 2015	49.43	51.79	49.12	51.70
2999	NASDAQ	TCOM	Thu, Nov 5, 2015	49.00	49.64	47.31	49.44
2998	NASDAQ	TCOM	Wed, Nov 4, 2015	49.15	49.38	47.29	48.23
2997	NASDAQ	TCOM	Tue, Nov 3, 2015	48.09	48.90	46.88	48.59
2996	NASDAQ	TCOM	Mon, Nov 2, 2015	46.51	48.99	46.22	48.18
2995	NASDAQ	TCOM	Fri, Oct 30, 2015	44.33	46.94	44.33	46.49
2994	NASDAQ	TCOM	Thu, Oct 29, 2015	44.32	44.70	43.42	43.96
2993	NASDAQ	TCOM	Wed, Oct 28, 2015	44.00	44.98	43.16	44.21
2992	NASDAQ	TCOM	Tue, Oct 27, 2015	45.00	45.84	42.55	44.32
2991	NASDAQ	TCOM	Mon, Oct 26, 2015	44.63	48.65	44.38	45.39
2990	NASDAQ	TCOM	Fri, Oct 23, 2015	37.58	37.88	36.75	37.17
2989	NASDAQ	TCOM	Thu, Oct 22, 2015	36.50	37.73	35.61	36.20
2988	NASDAQ	TCOM	Wed, Oct 21, 2015	36.42	36.85	35.56	36.11
2987	NASDAQ	TCOM	Tue, Oct 20, 2015	36.55	37.39	36.16	36.66
2986	NASDAQ	TCOM	Mon, Oct 19, 2015	35.67	36.29	35.30	36.00
2985	NASDAQ	TCOM	Fri, Oct 16, 2015	35.04	36.12	34.76	35.53
2984	NASDAQ	TCOM	Thu, Oct 15, 2015	34.70	35.45	34.32	35.08
2983	NASDAQ	TCOM	Wed, Oct 14, 2015	34.33	34.77	33.31	34.22
2982	NASDAQ	TCOM	Tue, Oct 13, 2015	33.75	34.88	33.51	34.25
2981	NASDAQ	TCOM	Mon, Oct 12, 2015	33.98	34.81	33.58	33.67
2980	NASDAQ	TCOM	Fri, Oct 9, 2015	34.12	34.74	33.30	33.64
2979	NASDAQ	TCOM	Thu, Oct 8, 2015	34.76	35.46	33.05	34.14
2978	NASDAQ	TCOM	Wed, Oct 7, 2015	35.82	36.17	34.47	35.07
2977	NASDAQ	TCOM	Tue, Oct 6, 2015	34.25	35.50	34.11	34.33
2976	NASDAQ	TCOM	Mon, Oct 5, 2015	33.55	35.12	33.28	34.54
2975	NASDAQ	TCOM	Fri, Oct 2, 2015	31.67	34.06	31.62	33.39
2974	NASDAQ	TCOM	Thu, Oct 1, 2015	31.71	32.20	30.51	31.30
2973	NASDAQ	TCOM	Wed, Sep 30, 2015	31.99	32.30	30.75	31.59
2972	NASDAQ	TCOM	Tue, Sep 29, 2015	31.21	31.51	30.12	31.40
2971	NASDAQ	TCOM	Mon, Sep 28, 2015	32.40	32.59	30.70	30.93
2970	NASDAQ	TCOM	Fri, Sep 25, 2015	33.57	33.69	32.40	32.67
2969	NASDAQ	TCOM	Thu, Sep 24, 2015	32.34	33.39	31.91	33.35
2968	NASDAQ	TCOM	Wed, Sep 23, 2015	33.94	33.94	32.32	32.50
2967	NASDAQ	TCOM	Tue, Sep 22, 2015	33.52	33.75	32.63	33.31
2966	NASDAQ	TCOM	Mon, Sep 21, 2015	33.77	34.46	33.59	33.84
2965	NASDAQ	TCOM	Fri, Sep 18, 2015	34.67	35.29	34.06	34.17
2964	NASDAQ	TCOM	Thu, Sep 17, 2015	35.51	35.92	34.57	35.13
2963	NASDAQ	TCOM	Wed, Sep 16, 2015	34.36	36.50	34.11	36.15
2962	NASDAQ	TCOM	Tue, Sep 15, 2015	32.82	33.72	31.89	33.46
2961	NASDAQ	TCOM	Mon, Sep 14, 2015	34.10	34.21	32.87	32.95
2960	NASDAQ	TCOM	Fri, Sep 11, 2015	33.30	34.51	32.86	34.43
2959	NASDAQ	TCOM	Thu, Sep 10, 2015	32.72	34.05	32.63	33.60
2958	NASDAQ	TCOM	Wed, Sep 9, 2015	32.58	33.71	32.53	32.98
2957	NASDAQ	TCOM	Tue, Sep 8, 2015	33.08	33.99	31.66	32.23
2956	NASDAQ	TCOM	Fri, Sep 4, 2015	32.38	32.74	31.43	31.96
2955	NASDAQ	TCOM	Thu, Sep 3, 2015	32.81	34.25	32.56	32.95
2954	NASDAQ	TCOM	Wed, Sep 2, 2015	32.94	33.22	32.00	32.73
2953	NASDAQ	TCOM	Tue, Sep 1, 2015	32.72	33.39	31.91	32.16
2952	NASDAQ	TCOM	Mon, Aug 31, 2015	34.52	34.95	33.01	33.23
2951	NASDAQ	TCOM	Fri, Aug 28, 2015	35.04	36.07	34.33	34.75
2950	NASDAQ	TCOM	Thu, Aug 27, 2015	32.52	34.98	32.51	34.98
2949	NASDAQ	TCOM	Wed, Aug 26, 2015	32.25	32.78	31.43	32.04
2948	NASDAQ	TCOM	Tue, Aug 25, 2015	32.25	33.16	31.12	31.85
2947	NASDAQ	TCOM	Mon, Aug 24, 2015	28.29	30.63	27.25	30.25
2946	NASDAQ	TCOM	Fri, Aug 21, 2015	31.89	32.58	31.47	31.64
2945	NASDAQ	TCOM	Thu, Aug 20, 2015	33.36	33.54	31.82	32.31
2944	NASDAQ	TCOM	Wed, Aug 19, 2015	34.61	34.97	33.95	34.07
2943	NASDAQ	TCOM	Tue, Aug 18, 2015	35.39	35.74	34.53	34.64
2942	NASDAQ	TCOM	Mon, Aug 17, 2015	35.83	36.41	35.28	36.40
2941	NASDAQ	TCOM	Fri, Aug 14, 2015	35.67	36.48	35.40	35.79
2940	NASDAQ	TCOM	Thu, Aug 13, 2015	34.95	36.88	34.79	36.07
2939	NASDAQ	TCOM	Wed, Aug 12, 2015	35.15	35.45	33.19	35.12
2938	NASDAQ	TCOM	Tue, Aug 11, 2015	37.96	37.96	35.33	36.00
2937	NASDAQ	TCOM	Mon, Aug 10, 2015	37.99	39.03	37.91	38.79
2936	NASDAQ	TCOM	Fri, Aug 7, 2015	38.78	38.78	37.47	37.74
2935	NASDAQ	TCOM	Thu, Aug 6, 2015	39.87	39.92	38.46	38.74
2934	NASDAQ	TCOM	Wed, Aug 5, 2015	39.87	40.10	39.18	39.75
2933	NASDAQ	TCOM	Tue, Aug 4, 2015	37.50	39.71	37.15	39.29
2932	NASDAQ	TCOM	Mon, Aug 3, 2015	35.84	36.40	34.83	35.73
2931	NASDAQ	TCOM	Fri, Jul 31, 2015	35.60	36.24	34.95	35.79
2930	NASDAQ	TCOM	Thu, Jul 30, 2015	35.33	35.50	34.98	35.35
2929	NASDAQ	TCOM	Wed, Jul 29, 2015	34.36	35.66	34.19	35.26
2928	NASDAQ	TCOM	Tue, Jul 28, 2015	34.47	34.65	33.44	34.14
2927	NASDAQ	TCOM	Mon, Jul 27, 2015	35.10	35.54	34.24	34.52
2926	NASDAQ	TCOM	Fri, Jul 24, 2015	37.50	37.91	35.92	36.42
2925	NASDAQ	TCOM	Thu, Jul 23, 2015	37.29	38.79	37.20	37.58
2924	NASDAQ	TCOM	Wed, Jul 22, 2015	37.03	37.50	36.44	37.09
2923	NASDAQ	TCOM	Tue, Jul 21, 2015	36.42	37.53	36.15	37.09
2922	NASDAQ	TCOM	Mon, Jul 20, 2015	36.07	36.78	35.64	36.39
2921	NASDAQ	TCOM	Fri, Jul 17, 2015	36.16	36.40	35.66	35.94
2920	NASDAQ	TCOM	Thu, Jul 16, 2015	35.72	36.57	35.59	35.94
2919	NASDAQ	TCOM	Wed, Jul 15, 2015	36.85	36.85	34.98	35.11
2918	NASDAQ	TCOM	Tue, Jul 14, 2015	37.10	37.48	36.56	37.17
2917	NASDAQ	TCOM	Mon, Jul 13, 2015	36.80	37.37	36.50	36.91
2916	NASDAQ	TCOM	Fri, Jul 10, 2015	36.78	36.83	35.86	36.64
2915	NASDAQ	TCOM	Thu, Jul 9, 2015	36.02	36.48	35.14	35.74
2914	NASDAQ	TCOM	Wed, Jul 8, 2015	33.68	35.42	33.68	34.68
2913	NASDAQ	TCOM	Tue, Jul 7, 2015	34.60	35.66	31.50	35.55
2912	NASDAQ	TCOM	Mon, Jul 6, 2015	34.97	35.92	34.45	35.77
2911	NASDAQ	TCOM	Thu, Jul 2, 2015	35.50	35.79	35.01	35.65
2910	NASDAQ	TCOM	Wed, Jul 1, 2015	36.77	36.93	35.39	35.50
2909	NASDAQ	TCOM	Tue, Jun 30, 2015	35.96	36.38	35.72	36.31
2908	NASDAQ	TCOM	Mon, Jun 29, 2015	35.78	36.03	35.14	35.31
2907	NASDAQ	TCOM	Fri, Jun 26, 2015	36.00	36.80	35.82	36.64
2906	NASDAQ	TCOM	Thu, Jun 25, 2015	36.68	37.00	36.37	36.93
2905	NASDAQ	TCOM	Wed, Jun 24, 2015	37.25	37.25	36.26	36.46
2904	NASDAQ	TCOM	Tue, Jun 23, 2015	37.44	37.55	36.77	36.98
2903	NASDAQ	TCOM	Mon, Jun 22, 2015	36.27	37.06	36.05	36.93
2902	NASDAQ	TCOM	Fri, Jun 19, 2015	37.19	37.24	35.80	35.82
2901	NASDAQ	TCOM	Thu, Jun 18, 2015	37.25	37.75	36.15	37.51
2900	NASDAQ	TCOM	Wed, Jun 17, 2015	38.31	38.50	37.54	37.71
2899	NASDAQ	TCOM	Tue, Jun 16, 2015	37.83	38.06	36.78	37.86
2898	NASDAQ	TCOM	Mon, Jun 15, 2015	38.18	38.34	37.63	38.07
2897	NASDAQ	TCOM	Fri, Jun 12, 2015	37.39	38.96	37.29	38.70
2896	NASDAQ	TCOM	Thu, Jun 11, 2015	38.21	39.32	38.21	38.75
2895	NASDAQ	TCOM	Wed, Jun 10, 2015	37.25	38.15	37.05	38.09
2894	NASDAQ	TCOM	Tue, Jun 9, 2015	37.21	37.56	36.44	37.34
2893	NASDAQ	TCOM	Mon, Jun 8, 2015	37.95	38.33	37.15	37.17
2892	NASDAQ	TCOM	Fri, Jun 5, 2015	37.54	38.78	37.36	38.04
2891	NASDAQ	TCOM	Thu, Jun 4, 2015	37.22	37.93	36.85	37.54
2890	NASDAQ	TCOM	Wed, Jun 3, 2015	38.40	38.49	37.23	37.44
2889	NASDAQ	TCOM	Tue, Jun 2, 2015	38.26	38.95	36.22	38.52
2888	NASDAQ	TCOM	Mon, Jun 1, 2015	40.15	41.38	40.15	40.82
2887	NASDAQ	TCOM	Fri, May 29, 2015	40.03	40.37	39.82	39.94
2886	NASDAQ	TCOM	Thu, May 28, 2015	39.41	40.42	38.90	40.11
2885	NASDAQ	TCOM	Wed, May 27, 2015	41.00	41.91	40.38	40.76
2884	NASDAQ	TCOM	Tue, May 26, 2015	43.62	43.81	40.35	41.00
2883	NASDAQ	TCOM	Fri, May 22, 2015	38.98	43.09	38.93	42.32
2882	NASDAQ	TCOM	Thu, May 21, 2015	36.15	36.17	35.72	36.00
2881	NASDAQ	TCOM	Wed, May 20, 2015	35.98	36.24	35.40	35.97
2880	NASDAQ	TCOM	Tue, May 19, 2015	36.21	36.74	36.12	36.25
2879	NASDAQ	TCOM	Mon, May 18, 2015	36.39	36.44	35.33	35.99
2878	NASDAQ	TCOM	Fri, May 15, 2015	35.75	37.13	35.57	35.99
2877	NASDAQ	TCOM	Thu, May 14, 2015	36.98	38.00	35.29	35.57
2876	NASDAQ	TCOM	Wed, May 13, 2015	32.45	33.08	32.06	32.68
2875	NASDAQ	TCOM	Tue, May 12, 2015	31.70	32.67	31.69	32.57
2874	NASDAQ	TCOM	Mon, May 11, 2015	32.10	32.46	31.81	31.88
2873	NASDAQ	TCOM	Fri, May 8, 2015	32.60	32.75	31.75	31.90
2872	NASDAQ	TCOM	Thu, May 7, 2015	32.16	32.32	31.45	32.28
2871	NASDAQ	TCOM	Wed, May 6, 2015	31.64	31.85	31.14	31.67
2870	NASDAQ	TCOM	Tue, May 5, 2015	31.51	32.07	31.15	31.50
2869	NASDAQ	TCOM	Mon, May 4, 2015	32.00	32.65	31.99	32.08
2868	NASDAQ	TCOM	Fri, May 1, 2015	31.72	31.93	31.07	31.90
2867	NASDAQ	TCOM	Thu, Apr 30, 2015	32.00	32.37	31.58	31.84
2866	NASDAQ	TCOM	Wed, Apr 29, 2015	32.11	32.55	31.49	32.02
2865	NASDAQ	TCOM	Tue, Apr 28, 2015	32.97	33.20	32.14	32.44
2864	NASDAQ	TCOM	Mon, Apr 27, 2015	33.20	33.73	32.95	33.14
2863	NASDAQ	TCOM	Fri, Apr 24, 2015	33.06	33.73	32.78	32.79
2862	NASDAQ	TCOM	Thu, Apr 23, 2015	32.84	33.39	32.77	32.81
2861	NASDAQ	TCOM	Wed, Apr 22, 2015	32.68	33.72	32.52	33.07
2860	NASDAQ	TCOM	Tue, Apr 21, 2015	32.07	33.17	31.80	32.58
2859	NASDAQ	TCOM	Mon, Apr 20, 2015	31.72	31.93	31.31	31.78
2858	NASDAQ	TCOM	Fri, Apr 17, 2015	31.13	31.78	31.00	31.60
2857	NASDAQ	TCOM	Thu, Apr 16, 2015	31.86	32.50	31.68	31.82
2856	NASDAQ	TCOM	Wed, Apr 15, 2015	31.94	32.14	31.50	31.88
2855	NASDAQ	TCOM	Tue, Apr 14, 2015	31.13	32.05	30.69	31.94
2854	NASDAQ	TCOM	Mon, Apr 13, 2015	31.51	32.09	31.26	31.50
2853	NASDAQ	TCOM	Fri, Apr 10, 2015	31.82	32.17	30.83	31.53
2852	NASDAQ	TCOM	Thu, Apr 9, 2015	31.83	32.34	31.23	31.89
2851	NASDAQ	TCOM	Wed, Apr 8, 2015	31.22	31.92	31.05	31.81
2850	NASDAQ	TCOM	Tue, Apr 7, 2015	31.30	31.50	30.61	30.61
2849	NASDAQ	TCOM	Mon, Apr 6, 2015	29.83	30.75	29.50	30.58
2848	NASDAQ	TCOM	Thu, Apr 2, 2015	29.27	29.66	29.26	29.63
2847	NASDAQ	TCOM	Wed, Apr 1, 2015	28.88	29.70	28.80	29.39
2846	NASDAQ	TCOM	Tue, Mar 31, 2015	28.92	29.90	28.90	29.31
2845	NASDAQ	TCOM	Mon, Mar 30, 2015	29.75	29.76	29.13	29.45
2844	NASDAQ	TCOM	Fri, Mar 27, 2015	29.08	29.88	28.80	29.61
2843	NASDAQ	TCOM	Thu, Mar 26, 2015	29.69	29.74	28.91	29.23
2842	NASDAQ	TCOM	Wed, Mar 25, 2015	29.23	30.03	29.17	29.88
2841	NASDAQ	TCOM	Tue, Mar 24, 2015	29.41	30.37	29.14	29.45
2840	NASDAQ	TCOM	Mon, Mar 23, 2015	28.50	29.67	28.05	29.43
2839	NASDAQ	TCOM	Fri, Mar 20, 2015	27.58	29.04	27.50	28.79
2838	NASDAQ	TCOM	Thu, Mar 19, 2015	23.13	23.38	22.71	23.07
2837	NASDAQ	TCOM	Wed, Mar 18, 2015	23.00	23.38	22.70	23.11
2836	NASDAQ	TCOM	Tue, Mar 17, 2015	21.97	22.87	21.97	22.85
2835	NASDAQ	TCOM	Mon, Mar 16, 2015	21.88	22.20	21.55	21.94
2834	NASDAQ	TCOM	Fri, Mar 13, 2015	22.53	22.61	21.54	21.93
2833	NASDAQ	TCOM	Thu, Mar 12, 2015	22.63	23.10	22.54	22.62
2832	NASDAQ	TCOM	Wed, Mar 11, 2015	22.38	22.86	22.38	22.72
2831	NASDAQ	TCOM	Tue, Mar 10, 2015	22.93	23.09	22.19	22.47
2830	NASDAQ	TCOM	Mon, Mar 9, 2015	23.79	23.79	23.03	23.30
2829	NASDAQ	TCOM	Fri, Mar 6, 2015	23.12	23.80	23.00	23.70
2828	NASDAQ	TCOM	Thu, Mar 5, 2015	23.00	23.50	22.93	23.12
2827	NASDAQ	TCOM	Wed, Mar 4, 2015	22.73	23.05	22.62	22.92
2826	NASDAQ	TCOM	Tue, Mar 3, 2015	22.25	22.95	22.25	22.74
2825	NASDAQ	TCOM	Mon, Mar 2, 2015	22.36	22.91	22.33	22.57
2824	NASDAQ	TCOM	Fri, Feb 27, 2015	22.83	22.99	22.02	22.69
2823	NASDAQ	TCOM	Thu, Feb 26, 2015	23.18	23.33	22.75	22.76
2822	NASDAQ	TCOM	Wed, Feb 25, 2015	23.39	23.60	23.02	23.08
2821	NASDAQ	TCOM	Tue, Feb 24, 2015	23.36	23.50	23.19	23.34
2820	NASDAQ	TCOM	Mon, Feb 23, 2015	23.46	23.49	23.18	23.36
2819	NASDAQ	TCOM	Fri, Feb 20, 2015	23.00	23.52	22.85	23.48
2818	NASDAQ	TCOM	Thu, Feb 19, 2015	23.50	23.59	22.72	22.87
2817	NASDAQ	TCOM	Wed, Feb 18, 2015	23.58	23.71	23.24	23.39
2816	NASDAQ	TCOM	Tue, Feb 17, 2015	23.47	23.87	23.47	23.58
2815	NASDAQ	TCOM	Fri, Feb 13, 2015	23.61	23.68	23.25	23.38
2814	NASDAQ	TCOM	Thu, Feb 12, 2015	22.82	23.64	22.75	23.32
2813	NASDAQ	TCOM	Wed, Feb 11, 2015	23.00	23.21	22.64	22.90
2812	NASDAQ	TCOM	Tue, Feb 10, 2015	23.32	23.59	22.71	23.00
2811	NASDAQ	TCOM	Mon, Feb 9, 2015	24.00	24.00	23.19	23.23
2810	NASDAQ	TCOM	Fri, Feb 6, 2015	24.23	24.38	23.23	24.12
2809	NASDAQ	TCOM	Thu, Feb 5, 2015	24.94	25.05	24.63	24.87
2808	NASDAQ	TCOM	Wed, Feb 4, 2015	24.50	25.01	24.40	24.89
2807	NASDAQ	TCOM	Tue, Feb 3, 2015	24.11	24.75	24.11	24.52
2806	NASDAQ	TCOM	Mon, Feb 2, 2015	23.87	24.17	23.54	24.10
2805	NASDAQ	TCOM	Fri, Jan 30, 2015	23.94	24.10	23.51	23.78
2804	NASDAQ	TCOM	Thu, Jan 29, 2015	24.37	24.41	23.41	24.06
2803	NASDAQ	TCOM	Wed, Jan 28, 2015	24.86	25.00	24.37	24.48
2802	NASDAQ	TCOM	Tue, Jan 27, 2015	24.61	24.91	24.37	24.70
2801	NASDAQ	TCOM	Mon, Jan 26, 2015	25.33	25.43	24.73	24.76
2800	NASDAQ	TCOM	Fri, Jan 23, 2015	24.82	25.35	24.58	25.05
2799	NASDAQ	TCOM	Thu, Jan 22, 2015	24.54	24.94	24.36	24.74
2798	NASDAQ	TCOM	Wed, Jan 21, 2015	23.32	24.53	23.28	24.43
2797	NASDAQ	TCOM	Tue, Jan 20, 2015	23.00	23.50	23.00	23.26
2796	NASDAQ	TCOM	Fri, Jan 16, 2015	22.86	23.30	22.72	23.04
2795	NASDAQ	TCOM	Thu, Jan 15, 2015	23.28	23.40	22.62	22.83
2794	NASDAQ	TCOM	Wed, Jan 14, 2015	23.10	23.29	22.84	23.02
2793	NASDAQ	TCOM	Tue, Jan 13, 2015	23.41	23.43	23.13	23.25
2792	NASDAQ	TCOM	Mon, Jan 12, 2015	23.37	23.54	22.99	23.16
2791	NASDAQ	TCOM	Fri, Jan 9, 2015	23.31	23.62	23.04	23.40
2790	NASDAQ	TCOM	Thu, Jan 8, 2015	22.83	23.30	22.41	23.27
2789	NASDAQ	TCOM	Wed, Jan 7, 2015	22.93	23.39	22.56	22.94
2788	NASDAQ	TCOM	Tue, Jan 6, 2015	22.28	22.90	22.18	22.58
2787	NASDAQ	TCOM	Mon, Jan 5, 2015	22.32	22.53	21.96	22.29
2786	NASDAQ	TCOM	Fri, Jan 2, 2015	23.00	23.00	22.12	22.61
2785	NASDAQ	TCOM	Wed, Dec 31, 2014	22.55	22.90	22.38	22.75
2784	NASDAQ	TCOM	Tue, Dec 30, 2014	22.45	22.63	22.21	22.56
2783	NASDAQ	TCOM	Mon, Dec 29, 2014	22.50	22.65	22.35	22.55
2782	NASDAQ	TCOM	Fri, Dec 26, 2014	22.65	22.88	22.59	22.68
2781	NASDAQ	TCOM	Wed, Dec 24, 2014	22.37	22.71	22.26	22.50
2780	NASDAQ	TCOM	Tue, Dec 23, 2014	22.85	22.94	22.14	22.56
2779	NASDAQ	TCOM	Mon, Dec 22, 2014	22.55	23.06	22.08	22.59
2778	NASDAQ	TCOM	Fri, Dec 19, 2014	22.04	22.66	21.99	22.60
2777	NASDAQ	TCOM	Thu, Dec 18, 2014	21.63	22.19	21.47	22.04
2776	NASDAQ	TCOM	Wed, Dec 17, 2014	20.71	21.37	20.37	21.34
2775	NASDAQ	TCOM	Tue, Dec 16, 2014	21.45	21.48	20.56	20.58
2774	NASDAQ	TCOM	Mon, Dec 15, 2014	22.44	22.67	21.28	21.64
2773	NASDAQ	TCOM	Fri, Dec 12, 2014	21.80	23.60	21.37	22.67
2772	NASDAQ	TCOM	Thu, Dec 11, 2014	21.59	22.37	21.44	21.51
2771	NASDAQ	TCOM	Wed, Dec 10, 2014	21.94	22.47	21.42	21.59
2770	NASDAQ	TCOM	Tue, Dec 9, 2014	21.00	22.07	20.50	21.98
2769	NASDAQ	TCOM	Mon, Dec 8, 2014	22.26	22.77	21.99	22.00
2768	NASDAQ	TCOM	Fri, Dec 5, 2014	23.58	23.82	22.10	22.46
2767	NASDAQ	TCOM	Thu, Dec 4, 2014	24.00	24.09	22.68	23.60
2766	NASDAQ	TCOM	Wed, Dec 3, 2014	23.86	24.19	23.56	24.05
2765	NASDAQ	TCOM	Tue, Dec 2, 2014	24.89	25.00	23.38	23.96
2764	NASDAQ	TCOM	Mon, Dec 1, 2014	26.75	26.87	24.75	24.79
2763	NASDAQ	TCOM	Fri, Nov 28, 2014	26.13	27.08	25.68	27.04
2762	NASDAQ	TCOM	Wed, Nov 26, 2014	25.99	26.89	25.75	26.75
2761	NASDAQ	TCOM	Tue, Nov 25, 2014	29.54	29.60	29.17	29.23
2760	NASDAQ	TCOM	Mon, Nov 24, 2014	29.55	29.76	29.18	29.46
2759	NASDAQ	TCOM	Fri, Nov 21, 2014	29.88	30.25	29.28	29.45
2758	NASDAQ	TCOM	Thu, Nov 20, 2014	28.98	29.21	28.70	29.13
2757	NASDAQ	TCOM	Wed, Nov 19, 2014	29.78	29.81	28.76	29.29
2756	NASDAQ	TCOM	Tue, Nov 18, 2014	29.65	30.21	29.44	29.78
2755	NASDAQ	TCOM	Mon, Nov 17, 2014	29.50	29.73	28.51	29.58
2754	NASDAQ	TCOM	Fri, Nov 14, 2014	29.23	29.91	28.95	29.70
2753	NASDAQ	TCOM	Thu, Nov 13, 2014	28.52	29.75	28.52	29.13
2752	NASDAQ	TCOM	Wed, Nov 12, 2014	28.32	28.45	27.85	28.36
2751	NASDAQ	TCOM	Tue, Nov 11, 2014	28.42	28.94	27.91	28.20
2750	NASDAQ	TCOM	Mon, Nov 10, 2014	27.47	28.46	27.18	28.23
2749	NASDAQ	TCOM	Fri, Nov 7, 2014	26.92	27.18	26.42	27.15
2748	NASDAQ	TCOM	Thu, Nov 6, 2014	27.49	27.75	27.06	27.15
2747	NASDAQ	TCOM	Wed, Nov 5, 2014	28.84	29.08	26.87	27.35
2746	NASDAQ	TCOM	Tue, Nov 4, 2014	29.07	29.52	28.71	28.83
2745	NASDAQ	TCOM	Mon, Nov 3, 2014	29.15	29.83	29.04	29.15
2744	NASDAQ	TCOM	Fri, Oct 31, 2014	29.50	29.70	28.86	29.15
2743	NASDAQ	TCOM	Thu, Oct 30, 2014	27.89	28.70	27.81	28.66
2742	NASDAQ	TCOM	Wed, Oct 29, 2014	28.42	28.63	27.81	28.06
2741	NASDAQ	TCOM	Tue, Oct 28, 2014	28.09	28.50	27.76	28.18
2740	NASDAQ	TCOM	Mon, Oct 27, 2014	28.45	28.54	27.54	27.75
2739	NASDAQ	TCOM	Fri, Oct 24, 2014	28.27	28.62	27.82	28.56
2738	NASDAQ	TCOM	Thu, Oct 23, 2014	28.74	29.05	28.32	28.51
2737	NASDAQ	TCOM	Wed, Oct 22, 2014	28.86	29.22	28.41	28.43
2736	NASDAQ	TCOM	Tue, Oct 21, 2014	28.10	28.90	27.91	28.67
2735	NASDAQ	TCOM	Mon, Oct 20, 2014	27.32	28.21	27.26	27.64
2734	NASDAQ	TCOM	Fri, Oct 17, 2014	27.13	27.78	27.05	27.24
2733	NASDAQ	TCOM	Thu, Oct 16, 2014	26.36	27.35	26.28	26.87
2732	NASDAQ	TCOM	Wed, Oct 15, 2014	25.77	27.18	25.37	27.04
2731	NASDAQ	TCOM	Tue, Oct 14, 2014	25.80	26.49	24.81	26.22
2730	NASDAQ	TCOM	Mon, Oct 13, 2014	26.97	27.61	25.60	25.69
2729	NASDAQ	TCOM	Fri, Oct 10, 2014	27.34	27.56	26.44	26.88
2728	NASDAQ	TCOM	Thu, Oct 9, 2014	28.34	28.88	27.45	27.50
2727	NASDAQ	TCOM	Wed, Oct 8, 2014	27.53	28.58	27.12	28.50
2726	NASDAQ	TCOM	Tue, Oct 7, 2014	27.96	28.05	27.50	27.52
2725	NASDAQ	TCOM	Mon, Oct 6, 2014	27.91	28.37	27.68	28.03
2724	NASDAQ	TCOM	Fri, Oct 3, 2014	27.76	28.39	27.56	27.81
2723	NASDAQ	TCOM	Thu, Oct 2, 2014	27.72	28.09	27.50	27.55
2722	NASDAQ	TCOM	Wed, Oct 1, 2014	28.28	28.45	27.68	27.95
2721	NASDAQ	TCOM	Tue, Sep 30, 2014	29.01	29.24	28.01	28.38
2720	NASDAQ	TCOM	Mon, Sep 29, 2014	29.37	29.45	28.33	28.60
2719	NASDAQ	TCOM	Fri, Sep 26, 2014	29.70	30.22	29.52	29.63
2718	NASDAQ	TCOM	Thu, Sep 25, 2014	30.23	30.42	29.41	29.67
2717	NASDAQ	TCOM	Wed, Sep 24, 2014	29.88	30.39	29.66	30.05
2716	NASDAQ	TCOM	Tue, Sep 23, 2014	29.97	30.65	29.48	29.88
2715	NASDAQ	TCOM	Mon, Sep 22, 2014	30.06	30.28	29.33	29.98
2714	NASDAQ	TCOM	Fri, Sep 19, 2014	30.70	31.12	30.10	30.32
2713	NASDAQ	TCOM	Thu, Sep 18, 2014	31.03	31.33	30.27	30.62
2712	NASDAQ	TCOM	Wed, Sep 17, 2014	30.79	31.14	30.45	30.77
2711	NASDAQ	TCOM	Tue, Sep 16, 2014	30.38	31.79	30.05	31.03
2710	NASDAQ	TCOM	Mon, Sep 15, 2014	31.95	31.95	30.08	30.48
2709	NASDAQ	TCOM	Fri, Sep 12, 2014	32.66	32.67	31.85	32.03
2708	NASDAQ	TCOM	Thu, Sep 11, 2014	32.50	32.92	32.27	32.57
2707	NASDAQ	TCOM	Wed, Sep 10, 2014	33.01	33.42	32.39	32.82
2706	NASDAQ	TCOM	Tue, Sep 9, 2014	34.08	34.25	33.00	33.13
2705	NASDAQ	TCOM	Mon, Sep 8, 2014	34.42	34.72	34.01	34.06
2704	NASDAQ	TCOM	Fri, Sep 5, 2014	33.91	34.61	33.91	34.35
2703	NASDAQ	TCOM	Thu, Sep 4, 2014	33.92	34.87	33.54	34.27
2702	NASDAQ	TCOM	Wed, Sep 3, 2014	34.25	34.25	33.06	33.42
2701	NASDAQ	TCOM	Tue, Sep 2, 2014	32.43	34.15	32.32	33.96
2700	NASDAQ	TCOM	Fri, Aug 29, 2014	31.75	32.40	31.33	32.09
2699	NASDAQ	TCOM	Thu, Aug 28, 2014	32.00	32.34	31.66	32.02
2698	NASDAQ	TCOM	Wed, Aug 27, 2014	32.35	32.63	32.13	32.16
2697	NASDAQ	TCOM	Tue, Aug 26, 2014	32.37	32.68	32.00	32.44
2696	NASDAQ	TCOM	Mon, Aug 25, 2014	32.50	32.70	32.15	32.30
2695	NASDAQ	TCOM	Fri, Aug 22, 2014	32.77	32.90	32.10	32.49
2694	NASDAQ	TCOM	Thu, Aug 21, 2014	32.84	33.12	32.19	32.73
2693	NASDAQ	TCOM	Wed, Aug 20, 2014	33.02	33.50	32.81	33.03
2692	NASDAQ	TCOM	Tue, Aug 19, 2014	33.25	33.49	32.96	33.02
2691	NASDAQ	TCOM	Mon, Aug 18, 2014	33.29	33.38	32.86	32.94
2690	NASDAQ	TCOM	Fri, Aug 15, 2014	33.47	33.85	32.59	32.97
2689	NASDAQ	TCOM	Thu, Aug 14, 2014	33.31	33.49	32.68	33.20
2688	NASDAQ	TCOM	Wed, Aug 13, 2014	33.81	33.99	33.38	33.46
2687	NASDAQ	TCOM	Tue, Aug 12, 2014	33.99	34.00	33.38	33.60
2686	NASDAQ	TCOM	Mon, Aug 11, 2014	33.00	34.36	32.76	33.82
2685	NASDAQ	TCOM	Fri, Aug 8, 2014	33.01	33.47	32.28	32.86
2684	NASDAQ	TCOM	Thu, Aug 7, 2014	33.45	34.21	32.18	33.01
2683	NASDAQ	TCOM	Wed, Aug 6, 2014	30.55	30.76	29.93	30.23
2682	NASDAQ	TCOM	Tue, Aug 5, 2014	32.23	32.45	30.70	30.76
2681	NASDAQ	TCOM	Mon, Aug 4, 2014	31.62	32.34	31.34	32.21
2680	NASDAQ	TCOM	Fri, Aug 1, 2014	32.20	32.23	30.56	31.34
2679	NASDAQ	TCOM	Thu, Jul 31, 2014	30.00	32.55	30.00	32.02
2678	NASDAQ	TCOM	Wed, Jul 30, 2014	33.06	33.23	32.00	32.17
2677	NASDAQ	TCOM	Tue, Jul 29, 2014	33.64	34.10	32.42	32.44
2676	NASDAQ	TCOM	Mon, Jul 28, 2014	33.50	33.62	32.76	33.37
2675	NASDAQ	TCOM	Fri, Jul 25, 2014	31.28	33.62	30.78	33.50
2674	NASDAQ	TCOM	Thu, Jul 24, 2014	31.04	31.58	30.68	31.11
2673	NASDAQ	TCOM	Wed, Jul 23, 2014	30.98	31.39	30.90	31.10
2672	NASDAQ	TCOM	Tue, Jul 22, 2014	30.57	31.23	30.52	30.96
2671	NASDAQ	TCOM	Mon, Jul 21, 2014	29.75	30.64	29.51	30.51
2670	NASDAQ	TCOM	Fri, Jul 18, 2014	29.65	30.18	29.37	29.65
2669	NASDAQ	TCOM	Thu, Jul 17, 2014	30.15	30.45	29.14	29.40
2668	NASDAQ	TCOM	Wed, Jul 16, 2014	30.68	30.89	30.02	30.17
2667	NASDAQ	TCOM	Tue, Jul 15, 2014	30.60	30.73	29.81	30.20
2666	NASDAQ	TCOM	Mon, Jul 14, 2014	30.38	31.35	30.06	30.67
2665	NASDAQ	TCOM	Fri, Jul 11, 2014	30.50	30.56	29.80	30.10
2664	NASDAQ	TCOM	Thu, Jul 10, 2014	30.13	30.79	29.82	30.50
2663	NASDAQ	TCOM	Wed, Jul 9, 2014	30.76	31.09	30.32	30.91
2662	NASDAQ	TCOM	Tue, Jul 8, 2014	31.81	31.82	29.73	30.59
2661	NASDAQ	TCOM	Mon, Jul 7, 2014	32.26	32.49	31.51	31.93
2660	NASDAQ	TCOM	Thu, Jul 3, 2014	32.48	32.75	32.18	32.46
2659	NASDAQ	TCOM	Wed, Jul 2, 2014	32.64	32.89	31.99	32.22
2658	NASDAQ	TCOM	Tue, Jul 1, 2014	31.76	32.75	31.59	32.61
2657	NASDAQ	TCOM	Mon, Jun 30, 2014	30.50	32.60	30.42	32.02
2656	NASDAQ	TCOM	Fri, Jun 27, 2014	30.61	30.83	30.12	30.39
2655	NASDAQ	TCOM	Thu, Jun 26, 2014	29.85	30.86	29.52	30.84
2654	NASDAQ	TCOM	Wed, Jun 25, 2014	28.26	29.92	28.26	29.63
2653	NASDAQ	TCOM	Tue, Jun 24, 2014	28.00	29.50	27.59	28.84
2652	NASDAQ	TCOM	Mon, Jun 23, 2014	29.94	30.29	29.47	29.54
2651	NASDAQ	TCOM	Fri, Jun 20, 2014	29.83	30.25	29.02	29.86
2650	NASDAQ	TCOM	Thu, Jun 19, 2014	30.99	31.00	29.80	30.16
2649	NASDAQ	TCOM	Wed, Jun 18, 2014	30.21	30.96	30.09	30.85
2648	NASDAQ	TCOM	Tue, Jun 17, 2014	29.92	30.63	29.73	30.46
2647	NASDAQ	TCOM	Mon, Jun 16, 2014	28.66	30.15	28.48	30.03
2646	NASDAQ	TCOM	Fri, Jun 13, 2014	29.08	29.40	28.34	28.63
2645	NASDAQ	TCOM	Thu, Jun 12, 2014	29.80	30.02	28.87	28.97
2644	NASDAQ	TCOM	Wed, Jun 11, 2014	29.18	30.25	28.93	29.53
2643	NASDAQ	TCOM	Tue, Jun 10, 2014	28.65	29.73	28.42	29.49
2642	NASDAQ	TCOM	Mon, Jun 9, 2014	28.56	28.85	28.34	28.59
2641	NASDAQ	TCOM	Fri, Jun 6, 2014	28.34	28.98	28.34	28.72
2640	NASDAQ	TCOM	Thu, Jun 5, 2014	28.60	28.93	28.12	28.53
2639	NASDAQ	TCOM	Wed, Jun 4, 2014	28.14	29.00	28.03	28.53
2638	NASDAQ	TCOM	Tue, Jun 3, 2014	27.90	28.65	27.74	28.51
2637	NASDAQ	TCOM	Mon, Jun 2, 2014	27.77	28.37	27.54	28.16
2636	NASDAQ	TCOM	Fri, May 30, 2014	27.36	27.75	27.28	27.71
2635	NASDAQ	TCOM	Thu, May 29, 2014	27.60	27.82	27.26	27.63
2634	NASDAQ	TCOM	Wed, May 28, 2014	28.24	28.28	27.16	27.42
2633	NASDAQ	TCOM	Tue, May 27, 2014	27.95	28.19	27.50	28.18
2632	NASDAQ	TCOM	Fri, May 23, 2014	27.72	28.02	27.01	28.01
2631	NASDAQ	TCOM	Thu, May 22, 2014	27.65	27.93	27.46	27.70
2630	NASDAQ	TCOM	Wed, May 21, 2014	27.23	27.66	27.04	27.58
2629	NASDAQ	TCOM	Tue, May 20, 2014	27.08	27.58	26.61	27.50
2628	NASDAQ	TCOM	Mon, May 19, 2014	26.03	27.13	25.89	26.95
2627	NASDAQ	TCOM	Fri, May 16, 2014	25.59	26.12	25.13	26.03
2626	NASDAQ	TCOM	Thu, May 15, 2014	25.33	25.75	24.58	25.62
2625	NASDAQ	TCOM	Wed, May 14, 2014	25.01	25.89	24.98	25.61
2624	NASDAQ	TCOM	Tue, May 13, 2014	25.39	25.87	25.01	25.03
2623	NASDAQ	TCOM	Mon, May 12, 2014	24.47	25.64	24.41	25.52
2622	NASDAQ	TCOM	Fri, May 9, 2014	22.94	24.79	22.65	24.74
2621	NASDAQ	TCOM	Thu, May 8, 2014	23.00	25.09	22.64	22.65
2620	NASDAQ	TCOM	Wed, May 7, 2014	24.28	24.39	22.00	22.84
2619	NASDAQ	TCOM	Tue, May 6, 2014	24.05	24.72	23.75	24.19
2618	NASDAQ	TCOM	Mon, May 5, 2014	23.54	24.35	23.54	24.15
2617	NASDAQ	TCOM	Fri, May 2, 2014	23.99	24.17	23.60	23.89
2616	NASDAQ	TCOM	Thu, May 1, 2014	23.21	24.41	23.05	23.75
2615	NASDAQ	TCOM	Wed, Apr 30, 2014	22.74	23.40	22.55	23.37
2614	NASDAQ	TCOM	Tue, Apr 29, 2014	22.81	23.89	22.45	23.22
2613	NASDAQ	TCOM	Mon, Apr 28, 2014	22.83	23.12	22.20	22.51
2612	NASDAQ	TCOM	Fri, Apr 25, 2014	24.05	24.27	22.43	22.74
2611	NASDAQ	TCOM	Thu, Apr 24, 2014	25.12	25.31	23.16	24.31
2610	NASDAQ	TCOM	Wed, Apr 23, 2014	26.05	26.46	25.10	25.11
2609	NASDAQ	TCOM	Tue, Apr 22, 2014	26.05	26.47	26.01	26.12
2608	NASDAQ	TCOM	Mon, Apr 21, 2014	26.00	26.25	25.55	26.05
2607	NASDAQ	TCOM	Thu, Apr 17, 2014	26.21	26.25	25.21	25.93
2606	NASDAQ	TCOM	Wed, Apr 16, 2014	25.48	26.18	25.40	25.94
2605	NASDAQ	TCOM	Tue, Apr 15, 2014	27.21	27.41	24.19	25.42
2604	NASDAQ	TCOM	Mon, Apr 14, 2014	27.24	27.65	26.49	27.19
2603	NASDAQ	TCOM	Fri, Apr 11, 2014	26.58	27.88	26.25	26.92
2602	NASDAQ	TCOM	Thu, Apr 10, 2014	27.81	28.24	26.78	27.02
2601	NASDAQ	TCOM	Wed, Apr 9, 2014	27.81	28.06	26.72	27.92
2600	NASDAQ	TCOM	Tue, Apr 8, 2014	26.13	27.87	26.05	27.74
2599	NASDAQ	TCOM	Mon, Apr 7, 2014	26.15	26.49	24.60	25.13
2598	NASDAQ	TCOM	Fri, Apr 4, 2014	26.43	26.49	24.87	25.01
2597	NASDAQ	TCOM	Thu, Apr 3, 2014	26.72	27.38	25.83	26.44
2596	NASDAQ	TCOM	Wed, Apr 2, 2014	25.78	26.50	25.71	26.09
2595	NASDAQ	TCOM	Tue, Apr 1, 2014	25.22	26.25	25.12	25.71
2594	NASDAQ	TCOM	Mon, Mar 31, 2014	24.50	25.55	24.44	25.21
2593	NASDAQ	TCOM	Fri, Mar 28, 2014	23.59	25.20	23.75	24.19
2592	NASDAQ	TCOM	Thu, Mar 27, 2014	23.90	24.22	23.07	23.51
2591	NASDAQ	TCOM	Wed, Mar 26, 2014	24.35	24.83	23.62	23.88
2590	NASDAQ	TCOM	Tue, Mar 25, 2014	23.91	24.41	23.29	23.98
2589	NASDAQ	TCOM	Mon, Mar 24, 2014	23.98	24.98	23.56	23.90
2588	NASDAQ	TCOM	Fri, Mar 21, 2014	25.38	25.53	24.55	24.75
2587	NASDAQ	TCOM	Thu, Mar 20, 2014	24.91	25.75	24.55	24.74
2586	NASDAQ	TCOM	Wed, Mar 19, 2014	25.51	25.91	24.74	25.02
2585	NASDAQ	TCOM	Tue, Mar 18, 2014	25.00	25.75	24.70	25.60
2584	NASDAQ	TCOM	Mon, Mar 17, 2014	25.17	25.46	24.29	24.89
2583	NASDAQ	TCOM	Fri, Mar 14, 2014	24.71	25.57	24.53	25.03
2582	NASDAQ	TCOM	Thu, Mar 13, 2014	25.86	26.20	24.40	24.68
2581	NASDAQ	TCOM	Wed, Mar 12, 2014	24.64	25.73	24.17	25.67
2580	NASDAQ	TCOM	Tue, Mar 11, 2014	24.94	25.59	24.70	24.79
2579	NASDAQ	TCOM	Mon, Mar 10, 2014	25.80	26.00	24.37	24.87
2578	NASDAQ	TCOM	Fri, Mar 7, 2014	26.65	26.97	25.80	26.30
2577	NASDAQ	TCOM	Thu, Mar 6, 2014	26.63	27.10	26.40	26.87
2576	NASDAQ	TCOM	Wed, Mar 5, 2014	26.94	26.99	26.32	26.51
2575	NASDAQ	TCOM	Tue, Mar 4, 2014	27.25	27.25	26.33	26.57
2574	NASDAQ	TCOM	Mon, Mar 3, 2014	26.25	27.08	25.95	26.65
2573	NASDAQ	TCOM	Fri, Feb 28, 2014	27.60	27.85	26.50	27.01
2572	NASDAQ	TCOM	Thu, Feb 27, 2014	27.01	28.43	26.95	27.88
2571	NASDAQ	TCOM	Wed, Feb 26, 2014	25.64	26.44	25.04	26.11
2570	NASDAQ	TCOM	Tue, Feb 25, 2014	24.70	25.05	24.10	25.03
2569	NASDAQ	TCOM	Mon, Feb 24, 2014	24.55	25.47	24.51	25.05
2568	NASDAQ	TCOM	Fri, Feb 21, 2014	24.80	25.20	24.54	24.64
2567	NASDAQ	TCOM	Thu, Feb 20, 2014	24.75	25.49	24.58	24.85
2566	NASDAQ	TCOM	Wed, Feb 19, 2014	25.20	26.25	24.10	24.37
2565	NASDAQ	TCOM	Tue, Feb 18, 2014	23.00	25.62	22.99	25.56
2564	NASDAQ	TCOM	Fri, Feb 14, 2014	23.06	23.06	22.23	22.92
2563	NASDAQ	TCOM	Thu, Feb 13, 2014	19.42	23.82	19.41	23.00
2562	NASDAQ	TCOM	Wed, Feb 12, 2014	21.00	21.02	20.07	20.86
2561	NASDAQ	TCOM	Tue, Feb 11, 2014	20.70	21.04	20.25	20.81
2560	NASDAQ	TCOM	Mon, Feb 10, 2014	20.00	20.46	19.69	20.36
2559	NASDAQ	TCOM	Fri, Feb 7, 2014	19.54	20.16	19.43	19.75
2558	NASDAQ	TCOM	Thu, Feb 6, 2014	19.40	19.65	19.17	19.34
2557	NASDAQ	TCOM	Wed, Feb 5, 2014	19.56	19.70	18.51	19.33
2556	NASDAQ	TCOM	Tue, Feb 4, 2014	18.75	19.87	18.75	19.54
2555	NASDAQ	TCOM	Mon, Feb 3, 2014	19.75	19.98	18.34	18.59
2554	NASDAQ	TCOM	Fri, Jan 31, 2014	19.26	20.10	19.18	19.76
2553	NASDAQ	TCOM	Thu, Jan 30, 2014	19.94	20.29	19.71	19.81
2552	NASDAQ	TCOM	Wed, Jan 29, 2014	20.13	20.13	19.24	19.57
2551	NASDAQ	TCOM	Tue, Jan 28, 2014	19.39	20.34	19.38	20.13
2550	NASDAQ	TCOM	Mon, Jan 27, 2014	19.83	20.01	17.98	18.93
2549	NASDAQ	TCOM	Fri, Jan 24, 2014	20.48	20.65	19.78	19.81
2548	NASDAQ	TCOM	Thu, Jan 23, 2014	20.64	21.45	19.58	20.59
2547	NASDAQ	TCOM	Wed, Jan 22, 2014	21.36	21.90	21.18	21.53
2546	NASDAQ	TCOM	Tue, Jan 21, 2014	20.54	21.21	20.54	20.97
2545	NASDAQ	TCOM	Fri, Jan 17, 2014	21.24	21.24	20.17	20.29
2544	NASDAQ	TCOM	Thu, Jan 16, 2014	20.95	20.95	20.13	20.58
2543	NASDAQ	TCOM	Wed, Jan 15, 2014	20.23	20.83	19.94	20.17
2542	NASDAQ	TCOM	Tue, Jan 14, 2014	19.66	20.19	19.30	20.05
2541	NASDAQ	TCOM	Mon, Jan 13, 2014	19.86	20.30	19.32	19.57
2540	NASDAQ	TCOM	Fri, Jan 10, 2014	20.49	20.65	18.71	19.48
2539	NASDAQ	TCOM	Thu, Jan 9, 2014	22.05	22.20	19.15	20.25
2538	NASDAQ	TCOM	Wed, Jan 8, 2014	23.21	23.49	21.80	22.26
2537	NASDAQ	TCOM	Tue, Jan 7, 2014	22.44	23.43	22.39	23.01
2536	NASDAQ	TCOM	Mon, Jan 6, 2014	22.88	23.07	22.18	22.22
2535	NASDAQ	TCOM	Fri, Jan 3, 2014	24.65	24.80	22.30	22.77
2534	NASDAQ	TCOM	Thu, Jan 2, 2014	24.78	25.02	24.40	24.71
2533	NASDAQ	TCOM	Tue, Dec 31, 2013	25.61	25.73	24.47	24.81
2532	NASDAQ	TCOM	Mon, Dec 30, 2013	26.80	26.47	25.24	25.61
2531	NASDAQ	TCOM	Fri, Dec 27, 2013	25.28	26.47	25.21	26.28
2530	NASDAQ	TCOM	Thu, Dec 26, 2013	25.40	25.64	25.04	25.17
2529	NASDAQ	TCOM	Tue, Dec 24, 2013	25.57	25.81	24.83	25.48
2528	NASDAQ	TCOM	Mon, Dec 23, 2013	24.43	25.58	24.12	25.31
2527	NASDAQ	TCOM	Fri, Dec 20, 2013	23.67	24.45	23.32	24.34
2526	NASDAQ	TCOM	Thu, Dec 19, 2013	24.01	24.25	23.66	23.83
2525	NASDAQ	TCOM	Wed, Dec 18, 2013	23.98	24.49	23.72	24.20
2524	NASDAQ	TCOM	Tue, Dec 17, 2013	23.83	24.14	23.60	23.97
2523	NASDAQ	TCOM	Mon, Dec 16, 2013	23.75	24.14	23.48	23.77
2522	NASDAQ	TCOM	Fri, Dec 13, 2013	23.41	24.03	23.08	23.67
2521	NASDAQ	TCOM	Thu, Dec 12, 2013	23.54	23.92	23.00	23.02
2520	NASDAQ	TCOM	Wed, Dec 11, 2013	24.56	25.13	23.38	23.42
2519	NASDAQ	TCOM	Tue, Dec 10, 2013	23.75	24.87	23.48	24.60
2518	NASDAQ	TCOM	Mon, Dec 9, 2013	23.50	23.60	23.07	23.37
2517	NASDAQ	TCOM	Fri, Dec 6, 2013	23.79	24.00	23.25	23.70
2516	NASDAQ	TCOM	Thu, Dec 5, 2013	23.51	23.90	23.10	23.76
2515	NASDAQ	TCOM	Wed, Dec 4, 2013	23.50	23.76	23.17	23.72
2514	NASDAQ	TCOM	Tue, Dec 3, 2013	23.56	24.07	23.56	23.75
2513	NASDAQ	TCOM	Mon, Dec 2, 2013	23.80	23.80	23.06	23.64
2512	NASDAQ	TCOM	Fri, Nov 29, 2013	24.02	24.35	23.75	23.89
2511	NASDAQ	TCOM	Wed, Nov 27, 2013	23.71	23.98	23.33	23.69
2510	NASDAQ	TCOM	Tue, Nov 26, 2013	22.47	23.74	22.24	23.38
2509	NASDAQ	TCOM	Mon, Nov 25, 2013	23.00	23.19	22.43	22.56
2508	NASDAQ	TCOM	Fri, Nov 22, 2013	23.33	23.53	22.83	23.00
2507	NASDAQ	TCOM	Thu, Nov 21, 2013	24.21	24.42	22.87	23.41
2506	NASDAQ	TCOM	Wed, Nov 20, 2013	24.38	24.87	23.99	24.08
2505	NASDAQ	TCOM	Tue, Nov 19, 2013	26.09	26.17	23.86	24.42
2504	NASDAQ	TCOM	Mon, Nov 18, 2013	27.12	27.12	25.65	25.78
2503	NASDAQ	TCOM	Fri, Nov 15, 2013	26.55	27.19	26.35	26.96
2502	NASDAQ	TCOM	Thu, Nov 14, 2013	26.06	26.14	25.55	25.99
2501	NASDAQ	TCOM	Wed, Nov 13, 2013	24.55	25.99	24.55	25.97
2500	NASDAQ	TCOM	Tue, Nov 12, 2013	25.67	26.08	24.66	25.00
2499	NASDAQ	TCOM	Mon, Nov 11, 2013	25.94	26.33	25.52	25.65
2498	NASDAQ	TCOM	Fri, Nov 8, 2013	25.08	26.01	25.06	25.73
2497	NASDAQ	TCOM	Thu, Nov 7, 2013	26.80	26.94	24.85	25.10
2496	NASDAQ	TCOM	Wed, Nov 6, 2013	27.50	29.29	25.90	26.55
2495	NASDAQ	TCOM	Tue, Nov 5, 2013	29.50	29.80	28.91	29.60
2494	NASDAQ	TCOM	Mon, Nov 4, 2013	28.10	29.10	27.97	29.06
2493	NASDAQ	TCOM	Fri, Nov 1, 2013	27.45	28.18	27.18	27.47
2492	NASDAQ	TCOM	Thu, Oct 31, 2013	27.57	27.75	26.80	27.13
2491	NASDAQ	TCOM	Wed, Oct 30, 2013	29.25	29.75	27.23	27.45
2490	NASDAQ	TCOM	Tue, Oct 29, 2013	27.98	28.91	27.41	28.73
2489	NASDAQ	TCOM	Mon, Oct 28, 2013	27.75	28.37	27.35	27.87
2488	NASDAQ	TCOM	Fri, Oct 25, 2013	27.78	28.78	27.56	27.86
2487	NASDAQ	TCOM	Thu, Oct 24, 2013	28.06	29.16	27.71	28.16
2486	NASDAQ	TCOM	Wed, Oct 23, 2013	28.20	28.49	27.09	28.02
2485	NASDAQ	TCOM	Tue, Oct 22, 2013	29.50	29.68	27.80	28.48
2484	NASDAQ	TCOM	Mon, Oct 21, 2013	30.25	30.48	28.86	29.11
2483	NASDAQ	TCOM	Fri, Oct 18, 2013	29.25	30.09	29.18	29.79
2482	NASDAQ	TCOM	Thu, Oct 17, 2013	28.50	29.16	28.11	29.15
2481	NASDAQ	TCOM	Wed, Oct 16, 2013	28.51	28.83	28.15	28.55
2480	NASDAQ	TCOM	Tue, Oct 15, 2013	28.10	29.21	28.06	28.37
2479	NASDAQ	TCOM	Mon, Oct 14, 2013	27.81	28.63	27.62	28.18
2478	NASDAQ	TCOM	Fri, Oct 11, 2013	27.50	28.14	26.94	28.11
2477	NASDAQ	TCOM	Thu, Oct 10, 2013	27.68	28.75	27.37	27.51
2476	NASDAQ	TCOM	Wed, Oct 9, 2013	26.76	27.96	25.58	27.56
2475	NASDAQ	TCOM	Tue, Oct 8, 2013	28.30	28.68	26.37	26.82
2474	NASDAQ	TCOM	Mon, Oct 7, 2013	28.85	28.93	27.82	27.95
2473	NASDAQ	TCOM	Fri, Oct 4, 2013	29.24	29.33	28.16	29.11
2472	NASDAQ	TCOM	Thu, Oct 3, 2013	30.15	30.23	28.59	28.99
2471	NASDAQ	TCOM	Wed, Oct 2, 2013	29.90	30.55	29.68	29.96
2470	NASDAQ	TCOM	Tue, Oct 1, 2013	29.11	29.90	28.95	29.87
2469	NASDAQ	TCOM	Mon, Sep 30, 2013	27.81	29.49	27.63	29.18
2468	NASDAQ	TCOM	Fri, Sep 27, 2013	28.28	28.74	27.96	28.46
2467	NASDAQ	TCOM	Thu, Sep 26, 2013	27.93	28.35	27.52	28.34
2466	NASDAQ	TCOM	Wed, Sep 25, 2013	26.72	28.03	26.18	27.78
2465	NASDAQ	TCOM	Tue, Sep 24, 2013	25.58	26.03	25.36	25.68
2464	NASDAQ	TCOM	Mon, Sep 23, 2013	24.93	25.83	24.85	25.52
2463	NASDAQ	TCOM	Fri, Sep 20, 2013	25.37	25.48	24.91	25.08
2462	NASDAQ	TCOM	Thu, Sep 19, 2013	25.01	25.50	24.75	25.28
2461	NASDAQ	TCOM	Wed, Sep 18, 2013	24.35	25.49	24.35	25.14
2460	NASDAQ	TCOM	Tue, Sep 17, 2013	24.33	24.95	24.25	24.53
2459	NASDAQ	TCOM	Mon, Sep 16, 2013	24.75	24.99	24.40	24.50
2458	NASDAQ	TCOM	Fri, Sep 13, 2013	24.82	24.97	24.10	24.23
2457	NASDAQ	TCOM	Thu, Sep 12, 2013	25.08	25.28	24.52	24.75
2456	NASDAQ	TCOM	Wed, Sep 11, 2013	24.70	25.32	24.54	25.18
2455	NASDAQ	TCOM	Tue, Sep 10, 2013	23.75	24.73	23.66	24.66
2454	NASDAQ	TCOM	Mon, Sep 9, 2013	23.80	23.90	23.28	23.56
2453	NASDAQ	TCOM	Fri, Sep 6, 2013	23.75	23.76	23.27	23.52
2452	NASDAQ	TCOM	Thu, Sep 5, 2013	23.75	23.92	23.54	23.58
2451	NASDAQ	TCOM	Wed, Sep 4, 2013	23.35	23.73	23.07	23.66
2450	NASDAQ	TCOM	Tue, Sep 3, 2013	23.37	23.42	22.88	23.25
2449	NASDAQ	TCOM	Fri, Aug 30, 2013	23.49	23.50	22.89	23.01
2448	NASDAQ	TCOM	Thu, Aug 29, 2013	23.45	23.67	23.29	23.44
2447	NASDAQ	TCOM	Wed, Aug 28, 2013	22.97	23.57	22.58	23.54
2446	NASDAQ	TCOM	Tue, Aug 27, 2013	23.35	23.55	23.01	23.27
2445	NASDAQ	TCOM	Mon, Aug 26, 2013	23.69	24.01	23.37	23.66
2444	NASDAQ	TCOM	Fri, Aug 23, 2013	23.06	23.79	22.92	23.61
2443	NASDAQ	TCOM	Thu, Aug 22, 2013	22.94	23.24	22.62	23.00
2442	NASDAQ	TCOM	Wed, Aug 21, 2013	22.99	23.36	22.59	22.69
2441	NASDAQ	TCOM	Tue, Aug 20, 2013	22.98	23.20	22.28	23.13
2440	NASDAQ	TCOM	Mon, Aug 19, 2013	23.05	23.42	22.52	22.99
2439	NASDAQ	TCOM	Fri, Aug 16, 2013	22.75	23.23	22.51	23.02
2438	NASDAQ	TCOM	Thu, Aug 15, 2013	22.29	22.71	21.52	22.50
2437	NASDAQ	TCOM	Wed, Aug 14, 2013	22.50	22.92	22.40	22.54
2436	NASDAQ	TCOM	Tue, Aug 13, 2013	21.66	22.78	21.40	22.56
2435	NASDAQ	TCOM	Mon, Aug 12, 2013	21.17	21.72	21.04	21.63
2434	NASDAQ	TCOM	Fri, Aug 9, 2013	21.39	21.53	20.98	21.14
2433	NASDAQ	TCOM	Thu, Aug 8, 2013	21.43	22.07	21.17	21.24
2432	NASDAQ	TCOM	Wed, Aug 7, 2013	21.11	21.33	20.60	21.20
2431	NASDAQ	TCOM	Tue, Aug 6, 2013	21.03	21.60	21.03	21.37
2430	NASDAQ	TCOM	Mon, Aug 5, 2013	21.85	21.85	21.00	21.28
2429	NASDAQ	TCOM	Fri, Aug 2, 2013	21.52	21.69	20.77	21.65
2428	NASDAQ	TCOM	Thu, Aug 1, 2013	21.63	22.99	21.00	21.86
2427	NASDAQ	TCOM	Wed, Jul 31, 2013	18.25	18.73	18.12	18.30
2426	NASDAQ	TCOM	Tue, Jul 30, 2013	17.73	18.33	17.61	18.26
2425	NASDAQ	TCOM	Mon, Jul 29, 2013	17.89	18.26	17.58	17.64
2424	NASDAQ	TCOM	Fri, Jul 26, 2013	17.96	18.09	17.79	18.00
2423	NASDAQ	TCOM	Thu, Jul 25, 2013	17.58	18.12	17.51	18.09
2422	NASDAQ	TCOM	Wed, Jul 24, 2013	17.38	17.53	17.12	17.29
2421	NASDAQ	TCOM	Tue, Jul 23, 2013	17.56	17.60	17.14	17.31
2420	NASDAQ	TCOM	Mon, Jul 22, 2013	17.38	17.58	17.10	17.33
2419	NASDAQ	TCOM	Fri, Jul 19, 2013	17.92	18.00	17.36	17.47
2418	NASDAQ	TCOM	Thu, Jul 18, 2013	17.47	18.31	17.44	17.81
2417	NASDAQ	TCOM	Wed, Jul 17, 2013	16.90	17.44	16.62	17.38
2416	NASDAQ	TCOM	Tue, Jul 16, 2013	17.05	17.25	16.80	16.93
2415	NASDAQ	TCOM	Mon, Jul 15, 2013	16.82	17.06	16.73	16.96
2414	NASDAQ	TCOM	Fri, Jul 12, 2013	17.06	17.12	16.76	16.82
2413	NASDAQ	TCOM	Thu, Jul 11, 2013	17.21	17.37	16.76	17.14
2412	NASDAQ	TCOM	Wed, Jul 10, 2013	16.45	17.11	16.28	16.93
2411	NASDAQ	TCOM	Tue, Jul 9, 2013	16.14	16.26	15.68	15.90
2410	NASDAQ	TCOM	Mon, Jul 8, 2013	16.11	16.29	15.98	16.05
2409	NASDAQ	TCOM	Fri, Jul 5, 2013	16.01	16.21	15.63	16.07
2408	NASDAQ	TCOM	Wed, Jul 3, 2013	16.15	16.64	15.97	15.97
2407	NASDAQ	TCOM	Tue, Jul 2, 2013	16.50	16.52	16.13	16.35
2406	NASDAQ	TCOM	Mon, Jul 1, 2013	16.60	16.71	16.33	16.52
2405	NASDAQ	TCOM	Fri, Jun 28, 2013	16.42	16.69	16.22	16.32
2404	NASDAQ	TCOM	Thu, Jun 27, 2013	16.12	16.49	15.82	16.36
2403	NASDAQ	TCOM	Wed, Jun 26, 2013	15.64	16.25	15.49	15.93
2402	NASDAQ	TCOM	Tue, Jun 25, 2013	15.38	16.08	15.25	15.62
2401	NASDAQ	TCOM	Mon, Jun 24, 2013	15.45	15.45	14.69	14.99
2400	NASDAQ	TCOM	Fri, Jun 21, 2013	16.19	16.32	15.44	15.68
2399	NASDAQ	TCOM	Thu, Jun 20, 2013	17.10	17.19	16.11	16.20
2398	NASDAQ	TCOM	Wed, Jun 19, 2013	17.35	17.63	17.20	17.29
2397	NASDAQ	TCOM	Tue, Jun 18, 2013	17.38	17.67	17.19	17.49
2396	NASDAQ	TCOM	Mon, Jun 17, 2013	17.19	17.48	16.87	17.45
2395	NASDAQ	TCOM	Fri, Jun 14, 2013	16.79	17.14	16.66	16.95
2394	NASDAQ	TCOM	Thu, Jun 13, 2013	16.58	16.88	16.45	16.83
2393	NASDAQ	TCOM	Wed, Jun 12, 2013	16.80	16.85	16.47	16.65
2392	NASDAQ	TCOM	Tue, Jun 11, 2013	16.54	16.76	16.37	16.55
2391	NASDAQ	TCOM	Mon, Jun 10, 2013	16.81	17.03	16.60	16.94
2390	NASDAQ	TCOM	Fri, Jun 7, 2013	16.27	17.40	16.25	16.94
2389	NASDAQ	TCOM	Thu, Jun 6, 2013	15.51	16.51	15.38	16.46
2388	NASDAQ	TCOM	Wed, Jun 5, 2013	15.64	15.82	15.46	15.48
2387	NASDAQ	TCOM	Tue, Jun 4, 2013	15.31	15.95	15.19	15.76
2386	NASDAQ	TCOM	Mon, Jun 3, 2013	15.64	15.70	15.10	15.18
2385	NASDAQ	TCOM	Fri, May 31, 2013	16.30	16.37	15.58	15.58
2384	NASDAQ	TCOM	Thu, May 30, 2013	15.78	16.01	15.71	15.98
2383	NASDAQ	TCOM	Wed, May 29, 2013	15.82	16.20	15.70	15.90
2382	NASDAQ	TCOM	Tue, May 28, 2013	16.00	16.00	15.73	15.83
2381	NASDAQ	TCOM	Fri, May 24, 2013	15.67	16.01	15.30	15.75
2380	NASDAQ	TCOM	Thu, May 23, 2013	15.38	15.94	15.21	15.84
2379	NASDAQ	TCOM	Wed, May 22, 2013	15.70	16.00	15.39	15.62
2378	NASDAQ	TCOM	Tue, May 21, 2013	15.95	16.13	15.71	15.73
2377	NASDAQ	TCOM	Mon, May 20, 2013	15.29	16.01	15.23	15.97
2376	NASDAQ	TCOM	Fri, May 17, 2013	15.35	15.70	15.15	15.21
2375	NASDAQ	TCOM	Thu, May 16, 2013	14.84	15.41	14.80	15.34
2374	NASDAQ	TCOM	Wed, May 15, 2013	14.45	15.08	14.31	14.86
2373	NASDAQ	TCOM	Tue, May 14, 2013	14.50	14.53	13.96	14.41
2372	NASDAQ	TCOM	Mon, May 13, 2013	14.43	14.57	14.11	14.46
2371	NASDAQ	TCOM	Fri, May 10, 2013	14.71	15.02	14.62	14.69
2370	NASDAQ	TCOM	Thu, May 9, 2013	13.75	15.00	13.25	14.97
2369	NASDAQ	TCOM	Wed, May 8, 2013	11.75	12.03	11.68	11.90
2368	NASDAQ	TCOM	Tue, May 7, 2013	11.70	11.88	11.46	11.77
2367	NASDAQ	TCOM	Mon, May 6, 2013	11.41	11.68	11.31	11.62
2366	NASDAQ	TCOM	Fri, May 3, 2013	11.25	11.32	11.19	11.30
2365	NASDAQ	TCOM	Thu, May 2, 2013	10.93	11.23	10.89	11.13
2364	NASDAQ	TCOM	Wed, May 1, 2013	10.95	11.05	10.79	10.89
2363	NASDAQ	TCOM	Tue, Apr 30, 2013	10.98	11.02	10.79	10.99
2362	NASDAQ	TCOM	Mon, Apr 29, 2013	11.18	11.27	10.86	10.92
2361	NASDAQ	TCOM	Fri, Apr 26, 2013	11.06	11.28	11.06	11.11
2360	NASDAQ	TCOM	Thu, Apr 25, 2013	11.13	11.30	11.13	11.16
2359	NASDAQ	TCOM	Wed, Apr 24, 2013	10.80	11.13	10.78	11.12
2358	NASDAQ	TCOM	Tue, Apr 23, 2013	10.56	10.77	10.45	10.75
2357	NASDAQ	TCOM	Mon, Apr 22, 2013	10.42	10.63	10.35	10.58
2356	NASDAQ	TCOM	Fri, Apr 19, 2013	10.31	10.44	10.21	10.40
2355	NASDAQ	TCOM	Thu, Apr 18, 2013	10.43	10.46	10.06	10.20
2354	NASDAQ	TCOM	Wed, Apr 17, 2013	10.21	10.45	10.11	10.35
2353	NASDAQ	TCOM	Tue, Apr 16, 2013	10.50	10.60	10.16	10.31
2352	NASDAQ	TCOM	Mon, Apr 15, 2013	11.24	11.24	10.33	10.38
2351	NASDAQ	TCOM	Fri, Apr 12, 2013	10.98	11.04	10.86	10.91
2350	NASDAQ	TCOM	Thu, Apr 11, 2013	11.02	11.17	10.88	11.01
2349	NASDAQ	TCOM	Wed, Apr 10, 2013	10.69	11.11	10.60	11.06
2348	NASDAQ	TCOM	Tue, Apr 9, 2013	10.59	10.75	10.49	10.70
2347	NASDAQ	TCOM	Mon, Apr 8, 2013	9.91	10.54	9.91	10.53
2346	NASDAQ	TCOM	Fri, Apr 5, 2013	9.75	10.11	9.44	10.06
2345	NASDAQ	TCOM	Thu, Apr 4, 2013	9.91	10.20	9.91	10.15
2344	NASDAQ	TCOM	Wed, Apr 3, 2013	10.39	10.46	9.93	9.97
2343	NASDAQ	TCOM	Tue, Apr 2, 2013	10.58	10.65	10.34	10.39
2342	NASDAQ	TCOM	Mon, Apr 1, 2013	10.71	10.93	10.54	10.60
2341	NASDAQ	TCOM	Thu, Mar 28, 2013	10.96	11.07	10.63	10.69
2340	NASDAQ	TCOM	Wed, Mar 27, 2013	10.73	11.24	10.71	11.08
2339	NASDAQ	TCOM	Tue, Mar 26, 2013	10.63	10.88	10.38	10.84
2338	NASDAQ	TCOM	Mon, Mar 25, 2013	10.25	10.90	10.21	10.72
2337	NASDAQ	TCOM	Fri, Mar 22, 2013	10.22	10.30	10.15	10.24
2336	NASDAQ	TCOM	Thu, Mar 21, 2013	10.18	10.46	10.16	10.24
2335	NASDAQ	TCOM	Wed, Mar 20, 2013	10.02	10.28	9.90	10.24
2334	NASDAQ	TCOM	Tue, Mar 19, 2013	9.85	10.05	9.75	9.91
2333	NASDAQ	TCOM	Mon, Mar 18, 2013	9.86	10.04	9.79	9.90
2332	NASDAQ	TCOM	Fri, Mar 15, 2013	9.93	10.18	9.93	10.00
2331	NASDAQ	TCOM	Thu, Mar 14, 2013	10.05	10.09	9.80	10.02
2330	NASDAQ	TCOM	Wed, Mar 13, 2013	9.99	10.03	9.80	9.97
2329	NASDAQ	TCOM	Tue, Mar 12, 2013	10.20	10.25	9.98	10.05
2328	NASDAQ	TCOM	Mon, Mar 11, 2013	10.15	10.23	10.04	10.20
2327	NASDAQ	TCOM	Fri, Mar 8, 2013	10.09	10.38	10.05	10.23
2326	NASDAQ	TCOM	Thu, Mar 7, 2013	9.99	10.20	9.99	10.12
2325	NASDAQ	TCOM	Wed, Mar 6, 2013	9.81	10.06	9.72	10.02
2324	NASDAQ	TCOM	Tue, Mar 5, 2013	9.81	9.82	9.51	9.76
2323	NASDAQ	TCOM	Mon, Mar 4, 2013	9.75	9.75	9.55	9.64
2322	NASDAQ	TCOM	Fri, Mar 1, 2013	9.56	9.84	9.54	9.78
2321	NASDAQ	TCOM	Thu, Feb 28, 2013	9.88	9.92	9.65	9.65
2320	NASDAQ	TCOM	Wed, Feb 27, 2013	9.60	9.88	9.55	9.82
2319	NASDAQ	TCOM	Tue, Feb 26, 2013	9.73	9.88	9.60	9.67
2318	NASDAQ	TCOM	Mon, Feb 25, 2013	9.75	10.01	9.64	9.73
2317	NASDAQ	TCOM	Fri, Feb 22, 2013	9.67	10.14	9.59	9.62
2316	NASDAQ	TCOM	Thu, Feb 21, 2013	10.00	10.15	9.74	9.93
2315	NASDAQ	TCOM	Wed, Feb 20, 2013	10.24	10.31	9.95	10.00
2314	NASDAQ	TCOM	Tue, Feb 19, 2013	10.45	10.52	10.20	10.29
2313	NASDAQ	TCOM	Fri, Feb 15, 2013	10.58	10.70	10.45	10.51
2312	NASDAQ	TCOM	Thu, Feb 14, 2013	10.44	10.65	10.43	10.63
2311	NASDAQ	TCOM	Wed, Feb 13, 2013	10.56	10.72	10.42	10.55
2310	NASDAQ	TCOM	Tue, Feb 12, 2013	10.60	10.72	10.48	10.53
2309	NASDAQ	TCOM	Mon, Feb 11, 2013	10.61	10.72	10.48	10.59
2308	NASDAQ	TCOM	Fri, Feb 8, 2013	10.69	10.93	10.52	10.74
2307	NASDAQ	TCOM	Thu, Feb 7, 2013	10.57	10.85	10.37	10.68
2306	NASDAQ	TCOM	Wed, Feb 6, 2013	10.29	10.93	10.29	10.85
2305	NASDAQ	TCOM	Tue, Feb 5, 2013	10.14	10.40	10.04	10.39
2304	NASDAQ	TCOM	Mon, Feb 4, 2013	10.12	10.26	9.97	10.21
2303	NASDAQ	TCOM	Fri, Feb 1, 2013	10.95	11.20	10.20	10.23
2302	NASDAQ	TCOM	Thu, Jan 31, 2013	9.89	10.02	9.70	9.91
2301	NASDAQ	TCOM	Wed, Jan 30, 2013	9.85	10.10	9.75	10.00
2300	NASDAQ	TCOM	Tue, Jan 29, 2013	9.84	10.15	9.81	10.03
2299	NASDAQ	TCOM	Mon, Jan 28, 2013	9.84	9.96	9.51	9.91
2298	NASDAQ	TCOM	Fri, Jan 25, 2013	11.00	11.00	9.54	9.82
2297	NASDAQ	TCOM	Thu, Jan 24, 2013	11.96	12.30	11.28	11.35
2296	NASDAQ	TCOM	Wed, Jan 23, 2013	11.99	12.01	11.63	11.80
2295	NASDAQ	TCOM	Tue, Jan 22, 2013	12.35	12.40	11.79	11.95
2294	NASDAQ	TCOM	Fri, Jan 18, 2013	12.24	12.43	11.97	12.25
2293	NASDAQ	TCOM	Thu, Jan 17, 2013	12.18	12.31	11.95	12.00
2292	NASDAQ	TCOM	Wed, Jan 16, 2013	12.19	12.34	11.98	12.17
2291	NASDAQ	TCOM	Tue, Jan 15, 2013	12.19	12.40	11.73	12.29
2290	NASDAQ	TCOM	Mon, Jan 14, 2013	12.09	12.25	11.89	12.15
2289	NASDAQ	TCOM	Fri, Jan 11, 2013	11.91	12.23	11.91	12.14
2288	NASDAQ	TCOM	Thu, Jan 10, 2013	11.79	12.02	11.62	11.97
2287	NASDAQ	TCOM	Wed, Jan 9, 2013	11.78	12.01	11.68	11.79
2286	NASDAQ	TCOM	Tue, Jan 8, 2013	11.88	11.95	11.59	11.68
2285	NASDAQ	TCOM	Mon, Jan 7, 2013	11.97	12.17	11.63	11.85
2284	NASDAQ	TCOM	Fri, Jan 4, 2013	11.44	11.81	11.44	11.80
2283	NASDAQ	TCOM	Thu, Jan 3, 2013	11.45	11.73	11.43	11.68
2282	NASDAQ	TCOM	Wed, Jan 2, 2013	11.75	11.90	11.48	11.58
2281	NASDAQ	TCOM	Mon, Dec 31, 2012	11.18	11.40	10.95	11.33
2280	NASDAQ	TCOM	Fri, Dec 28, 2012	11.00	11.22	10.90	11.02
2279	NASDAQ	TCOM	Thu, Dec 27, 2012	11.28	11.40	11.10	11.17
2278	NASDAQ	TCOM	Wed, Dec 26, 2012	11.40	11.46	11.27	11.27
2277	NASDAQ	TCOM	Mon, Dec 24, 2012	11.43	11.46	11.06	11.21
2276	NASDAQ	TCOM	Fri, Dec 21, 2012	11.36	11.47	11.19	11.31
2275	NASDAQ	TCOM	Thu, Dec 20, 2012	11.52	11.55	11.05	11.33
2274	NASDAQ	TCOM	Wed, Dec 19, 2012	11.56	11.79	11.39	11.51
2273	NASDAQ	TCOM	Tue, Dec 18, 2012	11.26	11.84	11.19	11.56
2272	NASDAQ	TCOM	Mon, Dec 17, 2012	10.29	11.05	10.26	11.04
2271	NASDAQ	TCOM	Fri, Dec 14, 2012	10.12	10.76	10.11	10.58
2270	NASDAQ	TCOM	Thu, Dec 13, 2012	9.85	10.17	9.65	10.04
2269	NASDAQ	TCOM	Wed, Dec 12, 2012	9.71	10.04	9.69	9.90
2268	NASDAQ	TCOM	Tue, Dec 11, 2012	9.51	10.00	9.50	9.71
2267	NASDAQ	TCOM	Mon, Dec 10, 2012	9.04	9.25	9.03	9.22
2266	NASDAQ	TCOM	Fri, Dec 7, 2012	9.04	9.17	9.00	9.10
2265	NASDAQ	TCOM	Thu, Dec 6, 2012	9.20	9.34	9.00	9.04
2264	NASDAQ	TCOM	Wed, Dec 5, 2012	9.00	9.10	8.84	9.01
2263	NASDAQ	TCOM	Tue, Dec 4, 2012	9.74	9.76	8.74	8.97
2262	NASDAQ	TCOM	Mon, Dec 3, 2012	9.62	9.98	9.60	9.76
2261	NASDAQ	TCOM	Fri, Nov 30, 2012	9.76	9.80	9.50	9.55
2260	NASDAQ	TCOM	Thu, Nov 29, 2012	9.75	9.92	9.52	9.69
2259	NASDAQ	TCOM	Wed, Nov 28, 2012	9.67	9.90	9.49	9.75
2258	NASDAQ	TCOM	Tue, Nov 27, 2012	9.54	9.91	9.54	9.74
2257	NASDAQ	TCOM	Mon, Nov 26, 2012	8.97	9.68	8.96	9.66
2256	NASDAQ	TCOM	Fri, Nov 23, 2012	8.93	9.09	8.93	9.03
2255	NASDAQ	TCOM	Wed, Nov 21, 2012	8.80	8.99	8.69	8.84
2254	NASDAQ	TCOM	Tue, Nov 20, 2012	8.81	9.00	8.76	8.88
2253	NASDAQ	TCOM	Mon, Nov 19, 2012	9.11	9.11	8.80	8.81
2252	NASDAQ	TCOM	Fri, Nov 16, 2012	9.14	9.23	8.45	8.79
2251	NASDAQ	TCOM	Thu, Nov 15, 2012	9.49	9.66	9.08	9.25
2250	NASDAQ	TCOM	Wed, Nov 14, 2012	9.94	9.97	9.49	9.55
2249	NASDAQ	TCOM	Tue, Nov 13, 2012	10.01	10.05	9.77	9.93
2248	NASDAQ	TCOM	Mon, Nov 12, 2012	9.99	10.24	9.99	10.08
2247	NASDAQ	TCOM	Fri, Nov 9, 2012	9.70	10.10	9.65	9.95
2246	NASDAQ	TCOM	Thu, Nov 8, 2012	9.78	9.87	9.62	9.78
2245	NASDAQ	TCOM	Wed, Nov 7, 2012	10.15	10.29	9.66	9.90
2244	NASDAQ	TCOM	Tue, Nov 6, 2012	10.73	10.75	9.79	10.16
2243	NASDAQ	TCOM	Mon, Nov 5, 2012	10.18	10.33	9.89	10.03
2242	NASDAQ	TCOM	Fri, Nov 2, 2012	10.35	10.38	9.90	10.17
2241	NASDAQ	TCOM	Thu, Nov 1, 2012	10.25	10.42	10.10	10.15
2240	NASDAQ	TCOM	Wed, Oct 31, 2012	10.00	10.20	9.90	10.01
2239	NASDAQ	TCOM	Fri, Oct 26, 2012	9.83	9.97	9.63	9.77
2238	NASDAQ	TCOM	Thu, Oct 25, 2012	10.14	10.14	9.68	9.77
2237	NASDAQ	TCOM	Wed, Oct 24, 2012	9.83	10.08	9.74	9.90
2236	NASDAQ	TCOM	Tue, Oct 23, 2012	9.78	9.89	9.71	9.84
2235	NASDAQ	TCOM	Mon, Oct 22, 2012	9.75	10.22	9.66	9.93
2234	NASDAQ	TCOM	Fri, Oct 19, 2012	9.88	9.98	9.56	9.67
2233	NASDAQ	TCOM	Thu, Oct 18, 2012	9.27	10.22	9.24	9.93
2232	NASDAQ	TCOM	Wed, Oct 17, 2012	9.17	9.37	9.04	9.34
2231	NASDAQ	TCOM	Tue, Oct 16, 2012	9.20	9.21	9.00	9.18
2230	NASDAQ	TCOM	Mon, Oct 15, 2012	9.32	9.33	8.97	9.17
2229	NASDAQ	TCOM	Fri, Oct 12, 2012	9.22	9.38	9.11	9.23
2228	NASDAQ	TCOM	Thu, Oct 11, 2012	9.13	9.28	9.01	9.22
2227	NASDAQ	TCOM	Wed, Oct 10, 2012	9.11	9.32	8.94	8.97
2226	NASDAQ	TCOM	Tue, Oct 9, 2012	8.98	9.31	8.98	9.16
2225	NASDAQ	TCOM	Mon, Oct 8, 2012	8.98	9.17	8.92	9.03
2224	NASDAQ	TCOM	Fri, Oct 5, 2012	8.93	9.14	8.84	9.12
2223	NASDAQ	TCOM	Thu, Oct 4, 2012	8.65	8.95	8.63	8.88
2222	NASDAQ	TCOM	Wed, Oct 3, 2012	8.82	8.90	8.52	8.72
2221	NASDAQ	TCOM	Tue, Oct 2, 2012	8.79	8.94	8.50	8.73
2220	NASDAQ	TCOM	Mon, Oct 1, 2012	8.37	8.61	8.32	8.38
2219	NASDAQ	TCOM	Fri, Sep 28, 2012	8.68	8.75	8.38	8.44
2218	NASDAQ	TCOM	Thu, Sep 27, 2012	8.63	8.79	8.48	8.66
2217	NASDAQ	TCOM	Wed, Sep 26, 2012	8.53	8.72	8.23	8.50
2216	NASDAQ	TCOM	Tue, Sep 25, 2012	8.71	8.76	8.55	8.62
2215	NASDAQ	TCOM	Mon, Sep 24, 2012	8.80	8.95	8.50	8.70
2214	NASDAQ	TCOM	Fri, Sep 21, 2012	8.75	8.98	8.64	8.83
2213	NASDAQ	TCOM	Thu, Sep 20, 2012	9.00	9.09	8.74	8.85
2212	NASDAQ	TCOM	Wed, Sep 19, 2012	9.06	9.42	9.05	9.29
2211	NASDAQ	TCOM	Tue, Sep 18, 2012	8.83	8.99	8.73	8.79
2210	NASDAQ	TCOM	Mon, Sep 17, 2012	9.09	9.09	8.71	8.91
2209	NASDAQ	TCOM	Fri, Sep 14, 2012	8.65	9.48	8.65	9.18
2208	NASDAQ	TCOM	Thu, Sep 13, 2012	8.56	8.66	8.39	8.65
2207	NASDAQ	TCOM	Wed, Sep 12, 2012	8.67	8.75	8.40	8.57
2206	NASDAQ	TCOM	Tue, Sep 11, 2012	8.58	8.60	8.35	8.59
2205	NASDAQ	TCOM	Mon, Sep 10, 2012	8.63	8.88	8.55	8.58
2204	NASDAQ	TCOM	Fri, Sep 7, 2012	8.50	8.95	8.49	8.77
2203	NASDAQ	TCOM	Thu, Sep 6, 2012	8.31	8.45	8.18	8.43
2202	NASDAQ	TCOM	Wed, Sep 5, 2012	8.34	8.49	8.15	8.19
2201	NASDAQ	TCOM	Tue, Sep 4, 2012	8.05	8.34	7.82	8.31
2200	NASDAQ	TCOM	Fri, Aug 31, 2012	8.46	8.48	7.99	8.07
2199	NASDAQ	TCOM	Thu, Aug 30, 2012	8.68	8.74	8.26	8.29
2198	NASDAQ	TCOM	Wed, Aug 29, 2012	8.72	8.75	8.56	8.74
2197	NASDAQ	TCOM	Tue, Aug 28, 2012	8.57	8.75	8.51	8.72
2196	NASDAQ	TCOM	Mon, Aug 27, 2012	8.60	8.60	8.38	8.54
2195	NASDAQ	TCOM	Fri, Aug 24, 2012	8.68	8.89	8.54	8.56
2194	NASDAQ	TCOM	Thu, Aug 23, 2012	7.95	8.74	7.95	8.68
2193	NASDAQ	TCOM	Wed, Aug 22, 2012	7.50	8.02	7.40	7.99
2192	NASDAQ	TCOM	Tue, Aug 21, 2012	7.23	7.72	7.16	7.55
2191	NASDAQ	TCOM	Mon, Aug 20, 2012	7.05	7.26	7.04	7.14
2190	NASDAQ	TCOM	Fri, Aug 17, 2012	7.04	7.17	6.90	7.12
2189	NASDAQ	TCOM	Thu, Aug 16, 2012	6.95	7.20	6.88	7.06
2188	NASDAQ	TCOM	Wed, Aug 15, 2012	6.86	7.04	6.78	6.96
2187	NASDAQ	TCOM	Tue, Aug 14, 2012	7.20	7.26	6.83	6.85
2186	NASDAQ	TCOM	Mon, Aug 13, 2012	6.73	7.32	6.73	7.21
2185	NASDAQ	TCOM	Fri, Aug 10, 2012	6.68	6.82	6.59	6.78
2184	NASDAQ	TCOM	Thu, Aug 9, 2012	6.52	6.68	6.47	6.67
2183	NASDAQ	TCOM	Wed, Aug 8, 2012	7.00	7.10	6.56	6.60
2182	NASDAQ	TCOM	Tue, Aug 7, 2012	6.69	6.84	6.67	6.80
2181	NASDAQ	TCOM	Mon, Aug 6, 2012	6.41	6.77	6.40	6.74
2180	NASDAQ	TCOM	Fri, Aug 3, 2012	6.37	6.59	6.25	6.49
2179	NASDAQ	TCOM	Thu, Aug 2, 2012	6.25	6.44	6.22	6.25
2178	NASDAQ	TCOM	Wed, Aug 1, 2012	6.30	6.44	6.23	6.35
2177	NASDAQ	TCOM	Tue, Jul 31, 2012	6.45	6.45	6.23	6.24
2176	NASDAQ	TCOM	Mon, Jul 30, 2012	6.70	6.75	6.18	6.30
2175	NASDAQ	TCOM	Fri, Jul 27, 2012	6.83	6.92	6.60	6.73
2174	NASDAQ	TCOM	Thu, Jul 26, 2012	6.59	6.90	6.56	6.85
2173	NASDAQ	TCOM	Wed, Jul 25, 2012	7.09	7.10	6.45	6.57
2172	NASDAQ	TCOM	Tue, Jul 24, 2012	7.25	7.46	7.01	7.45
2171	NASDAQ	TCOM	Mon, Jul 23, 2012	7.22	7.22	6.94	7.16
2170	NASDAQ	TCOM	Fri, Jul 20, 2012	7.43	7.58	7.30	7.32
2169	NASDAQ	TCOM	Thu, Jul 19, 2012	7.50	7.71	7.30	7.42
2168	NASDAQ	TCOM	Wed, Jul 18, 2012	6.77	7.43	6.70	7.26
2167	NASDAQ	TCOM	Tue, Jul 17, 2012	7.42	7.43	6.77	6.81
2166	NASDAQ	TCOM	Mon, Jul 16, 2012	7.51	7.51	7.30	7.36
2165	NASDAQ	TCOM	Fri, Jul 13, 2012	7.55	7.59	7.50	7.53
2164	NASDAQ	TCOM	Thu, Jul 12, 2012	7.65	7.73	7.49	7.53
2163	NASDAQ	TCOM	Wed, Jul 11, 2012	7.65	7.91	7.63	7.74
2162	NASDAQ	TCOM	Tue, Jul 10, 2012	7.76	7.86	7.65	7.69
2161	NASDAQ	TCOM	Mon, Jul 9, 2012	7.95	7.96	7.72	7.74
2160	NASDAQ	TCOM	Fri, Jul 6, 2012	8.13	8.22	7.94	7.97
2159	NASDAQ	TCOM	Thu, Jul 5, 2012	8.15	8.23	8.02	8.20
2158	NASDAQ	TCOM	Tue, Jul 3, 2012	8.27	8.37	8.09	8.16
2157	NASDAQ	TCOM	Mon, Jul 2, 2012	8.37	8.48	8.10	8.25
2156	NASDAQ	TCOM	Fri, Jun 29, 2012	8.50	8.55	8.27	8.38
2155	NASDAQ	TCOM	Thu, Jun 28, 2012	8.19	8.32	8.16	8.31
2154	NASDAQ	TCOM	Wed, Jun 27, 2012	8.36	8.39	8.21	8.27
2153	NASDAQ	TCOM	Tue, Jun 26, 2012	8.26	8.39	8.24	8.29
2152	NASDAQ	TCOM	Mon, Jun 25, 2012	8.37	8.53	8.24	8.26
2151	NASDAQ	TCOM	Fri, Jun 22, 2012	8.40	8.53	8.35	8.47
2150	NASDAQ	TCOM	Thu, Jun 21, 2012	8.76	8.80	8.32	8.33
2149	NASDAQ	TCOM	Wed, Jun 20, 2012	8.76	8.96	8.70	8.77
2148	NASDAQ	TCOM	Tue, Jun 19, 2012	8.68	8.90	8.60	8.79
2147	NASDAQ	TCOM	Mon, Jun 18, 2012	8.55	8.69	8.50	8.59
2146	NASDAQ	TCOM	Fri, Jun 15, 2012	8.55	8.60	8.37	8.57
2145	NASDAQ	TCOM	Thu, Jun 14, 2012	8.35	8.74	8.33	8.53
2144	NASDAQ	TCOM	Wed, Jun 13, 2012	8.25	8.42	8.13	8.24
2143	NASDAQ	TCOM	Tue, Jun 12, 2012	8.58	8.60	8.20	8.27
2142	NASDAQ	TCOM	Mon, Jun 11, 2012	9.37	9.43	8.47	8.53
2141	NASDAQ	TCOM	Fri, Jun 8, 2012	9.45	9.56	9.27	9.33
2140	NASDAQ	TCOM	Thu, Jun 7, 2012	9.55	9.68	9.42	9.53
2139	NASDAQ	TCOM	Wed, Jun 6, 2012	9.09	9.43	9.06	9.36
2138	NASDAQ	TCOM	Tue, Jun 5, 2012	8.78	9.08	8.75	9.03
2137	NASDAQ	TCOM	Mon, Jun 4, 2012	8.92	9.03	8.77	8.82
2136	NASDAQ	TCOM	Fri, Jun 1, 2012	9.02	9.06	8.92	8.92
2135	NASDAQ	TCOM	Thu, May 31, 2012	9.28	9.30	9.03	9.20
2134	NASDAQ	TCOM	Wed, May 30, 2012	9.51	9.55	9.28	9.32
2133	NASDAQ	TCOM	Tue, May 29, 2012	9.35	9.62	9.30	9.59
2132	NASDAQ	TCOM	Fri, May 25, 2012	9.35	9.42	9.16	9.18
2131	NASDAQ	TCOM	Thu, May 24, 2012	9.55	9.55	9.24	9.27
2130	NASDAQ	TCOM	Wed, May 23, 2012	9.54	9.62	9.45	9.56
2129	NASDAQ	TCOM	Tue, May 22, 2012	9.78	9.82	9.58	9.63
2128	NASDAQ	TCOM	Mon, May 21, 2012	9.45	9.84	9.39	9.74
2127	NASDAQ	TCOM	Fri, May 18, 2012	10.46	10.58	9.41	9.46
2126	NASDAQ	TCOM	Thu, May 17, 2012	10.69	10.88	10.39	10.46
2125	NASDAQ	TCOM	Wed, May 16, 2012	9.82	10.22	9.78	9.83
2124	NASDAQ	TCOM	Tue, May 15, 2012	9.52	9.97	9.51	9.81
2123	NASDAQ	TCOM	Mon, May 14, 2012	9.51	9.65	9.47	9.48
2122	NASDAQ	TCOM	Fri, May 11, 2012	9.46	9.67	9.46	9.55
2121	NASDAQ	TCOM	Thu, May 10, 2012	9.80	9.90	9.48	9.51
2120	NASDAQ	TCOM	Wed, May 9, 2012	9.82	9.92	9.65	9.76
2119	NASDAQ	TCOM	Tue, May 8, 2012	9.93	10.02	9.72	9.94
2118	NASDAQ	TCOM	Mon, May 7, 2012	9.86	10.06	9.86	10.00
2117	NASDAQ	TCOM	Fri, May 4, 2012	10.05	10.05	9.72	9.96
2116	NASDAQ	TCOM	Thu, May 3, 2012	10.24	10.33	9.92	10.04
2115	NASDAQ	TCOM	Wed, May 2, 2012	10.45	10.55	10.21	10.26
2114	NASDAQ	TCOM	Tue, May 1, 2012	10.90	10.90	10.45	10.47
2113	NASDAQ	TCOM	Mon, Apr 30, 2012	10.78	10.95	10.75	10.84
2112	NASDAQ	TCOM	Fri, Apr 27, 2012	10.96	11.07	10.64	10.83
2111	NASDAQ	TCOM	Thu, Apr 26, 2012	10.47	10.89	10.47	10.75
2110	NASDAQ	TCOM	Wed, Apr 25, 2012	10.66	10.90	10.30	10.49
2109	NASDAQ	TCOM	Tue, Apr 24, 2012	10.51	10.63	10.51	10.55
2108	NASDAQ	TCOM	Mon, Apr 23, 2012	10.44	10.61	10.28	10.47
2107	NASDAQ	TCOM	Fri, Apr 20, 2012	10.64	10.76	10.57	10.59
2106	NASDAQ	TCOM	Thu, Apr 19, 2012	10.52	10.93	10.50	10.56
2105	NASDAQ	TCOM	Wed, Apr 18, 2012	10.60	10.68	10.40	10.53
2104	NASDAQ	TCOM	Tue, Apr 17, 2012	10.61	10.81	10.58	10.69
2103	NASDAQ	TCOM	Mon, Apr 16, 2012	10.69	10.88	10.49	10.53
2102	NASDAQ	TCOM	Fri, Apr 13, 2012	10.81	10.81	10.50	10.67
2101	NASDAQ	TCOM	Thu, Apr 12, 2012	10.55	10.90	10.50	10.85
2100	NASDAQ	TCOM	Wed, Apr 11, 2012	10.53	10.58	10.46	10.53
2099	NASDAQ	TCOM	Tue, Apr 10, 2012	10.49	10.63	10.33	10.43
2098	NASDAQ	TCOM	Mon, Apr 9, 2012	10.50	10.58	10.44	10.55
2097	NASDAQ	TCOM	Thu, Apr 5, 2012	10.48	10.68	10.44	10.66
2096	NASDAQ	TCOM	Wed, Apr 4, 2012	10.38	10.56	10.33	10.50
2095	NASDAQ	TCOM	Tue, Apr 3, 2012	10.81	10.88	10.49	10.51
2094	NASDAQ	TCOM	Mon, Apr 2, 2012	10.85	11.00	10.77	10.87
2093	NASDAQ	TCOM	Fri, Mar 30, 2012	10.74	10.97	10.56	10.82
2092	NASDAQ	TCOM	Thu, Mar 29, 2012	10.89	11.00	10.51	10.64
2091	NASDAQ	TCOM	Wed, Mar 28, 2012	11.52	11.53	10.97	11.00
2090	NASDAQ	TCOM	Tue, Mar 27, 2012	11.58	11.86	11.50	11.55
2089	NASDAQ	TCOM	Mon, Mar 26, 2012	11.51	11.78	11.49	11.58
2088	NASDAQ	TCOM	Fri, Mar 23, 2012	11.33	11.50	11.29	11.42
2087	NASDAQ	TCOM	Thu, Mar 22, 2012	11.48	11.56	11.28	11.35
2086	NASDAQ	TCOM	Wed, Mar 21, 2012	11.71	11.87	11.54	11.58
2085	NASDAQ	TCOM	Tue, Mar 20, 2012	12.01	12.04	11.61	11.69
2084	NASDAQ	TCOM	Mon, Mar 19, 2012	12.27	12.45	12.09	12.10
2083	NASDAQ	TCOM	Fri, Mar 16, 2012	11.67	12.35	11.60	12.34
2082	NASDAQ	TCOM	Thu, Mar 15, 2012	11.63	11.77	11.44	11.71
2081	NASDAQ	TCOM	Wed, Mar 14, 2012	11.98	12.05	11.59	11.69
2080	NASDAQ	TCOM	Tue, Mar 13, 2012	11.88	12.06	11.71	12.03
2079	NASDAQ	TCOM	Mon, Mar 12, 2012	12.07	12.25	11.66	11.88
2078	NASDAQ	TCOM	Fri, Mar 9, 2012	12.55	12.59	12.00	12.05
2077	NASDAQ	TCOM	Thu, Mar 8, 2012	12.30	12.56	11.98	12.49
2076	NASDAQ	TCOM	Wed, Mar 7, 2012	12.75	12.81	12.16	12.27
2075	NASDAQ	TCOM	Tue, Mar 6, 2012	13.04	13.17	12.66	12.74
2074	NASDAQ	TCOM	Mon, Mar 5, 2012	13.83	13.92	13.20	13.23
2073	NASDAQ	TCOM	Fri, Mar 2, 2012	13.85	14.02	13.73	13.87
2072	NASDAQ	TCOM	Thu, Mar 1, 2012	13.82	13.90	13.58	13.88
2071	NASDAQ	TCOM	Wed, Feb 29, 2012	13.68	13.85	13.52	13.69
2070	NASDAQ	TCOM	Tue, Feb 28, 2012	13.38	14.06	13.01	13.76
2069	NASDAQ	TCOM	Mon, Feb 27, 2012	12.50	13.58	12.44	13.41
2068	NASDAQ	TCOM	Fri, Feb 24, 2012	12.02	12.75	12.02	12.61
2067	NASDAQ	TCOM	Thu, Feb 23, 2012	11.68	12.09	11.63	12.02
2066	NASDAQ	TCOM	Wed, Feb 22, 2012	11.56	11.94	11.50	11.67
2065	NASDAQ	TCOM	Tue, Feb 21, 2012	11.38	11.52	11.07	11.48
2064	NASDAQ	TCOM	Fri, Feb 17, 2012	12.51	12.62	12.32	12.35
2063	NASDAQ	TCOM	Thu, Feb 16, 2012	12.19	12.52	12.13	12.47
2062	NASDAQ	TCOM	Wed, Feb 15, 2012	12.11	12.45	12.01	12.21
2061	NASDAQ	TCOM	Tue, Feb 14, 2012	12.33	12.38	11.96	12.02
2060	NASDAQ	TCOM	Mon, Feb 13, 2012	12.60	12.64	12.24	12.36
2059	NASDAQ	TCOM	Fri, Feb 10, 2012	12.21	12.52	12.08	12.47
2058	NASDAQ	TCOM	Thu, Feb 9, 2012	12.72	12.84	12.32	12.36
2057	NASDAQ	TCOM	Wed, Feb 8, 2012	12.14	12.78	12.14	12.62
2056	NASDAQ	TCOM	Tue, Feb 7, 2012	12.30	12.41	12.05	12.10
2055	NASDAQ	TCOM	Mon, Feb 6, 2012	12.62	12.67	12.28	12.33
2054	NASDAQ	TCOM	Fri, Feb 3, 2012	12.62	12.80	12.50	12.60
2053	NASDAQ	TCOM	Thu, Feb 2, 2012	12.84	12.88	12.34	12.49
2052	NASDAQ	TCOM	Wed, Feb 1, 2012	12.63	13.00	12.45	12.82
2051	NASDAQ	TCOM	Tue, Jan 31, 2012	13.02	13.08	12.20	12.53
2050	NASDAQ	TCOM	Mon, Jan 30, 2012	13.64	13.64	12.94	12.96
2049	NASDAQ	TCOM	Fri, Jan 27, 2012	13.68	13.90	13.40	13.74
2048	NASDAQ	TCOM	Thu, Jan 26, 2012	13.96	13.98	13.56	13.70
2047	NASDAQ	TCOM	Wed, Jan 25, 2012	13.86	13.92	13.66	13.79
2046	NASDAQ	TCOM	Tue, Jan 24, 2012	13.61	13.83	13.23	13.79
2045	NASDAQ	TCOM	Mon, Jan 23, 2012	13.76	14.05	13.69	13.87
2044	NASDAQ	TCOM	Fri, Jan 20, 2012	13.41	13.92	13.37	13.78
2043	NASDAQ	TCOM	Thu, Jan 19, 2012	12.42	13.61	12.39	13.45
2042	NASDAQ	TCOM	Wed, Jan 18, 2012	11.96	12.47	11.73	12.35
2041	NASDAQ	TCOM	Tue, Jan 17, 2012	12.48	12.70	11.75	11.83
2040	NASDAQ	TCOM	Fri, Jan 13, 2012	12.22	12.90	12.01	12.16
2039	NASDAQ	TCOM	Thu, Jan 12, 2012	11.40	11.97	11.36	11.91
2038	NASDAQ	TCOM	Wed, Jan 11, 2012	11.30	11.48	11.21	11.32
2037	NASDAQ	TCOM	Tue, Jan 10, 2012	11.44	11.58	11.19	11.29
2036	NASDAQ	TCOM	Mon, Jan 9, 2012	11.64	11.78	11.01	11.22
2035	NASDAQ	TCOM	Fri, Jan 6, 2012	11.74	11.82	11.39	11.48
2034	NASDAQ	TCOM	Thu, Jan 5, 2012	12.01	12.15	11.67	11.76
2033	NASDAQ	TCOM	Wed, Jan 4, 2012	12.25	12.33	11.82	12.05
2032	NASDAQ	TCOM	Tue, Jan 3, 2012	12.00	12.53	11.97	12.31
2031	NASDAQ	TCOM	Fri, Dec 30, 2011	11.63	12.08	11.62	11.70
2030	NASDAQ	TCOM	Thu, Dec 29, 2011	11.52	11.69	11.36	11.67
2029	NASDAQ	TCOM	Wed, Dec 28, 2011	11.51	11.64	11.29	11.53
2028	NASDAQ	TCOM	Tue, Dec 27, 2011	11.52	11.65	11.45	11.54
2027	NASDAQ	TCOM	Fri, Dec 23, 2011	11.87	11.95	11.43	11.57
2026	NASDAQ	TCOM	Thu, Dec 22, 2011	11.33	11.95	11.25	11.91
2025	NASDAQ	TCOM	Wed, Dec 21, 2011	11.64	11.72	11.17	11.26
2024	NASDAQ	TCOM	Tue, Dec 20, 2011	11.47	11.85	11.31	11.72
2023	NASDAQ	TCOM	Mon, Dec 19, 2011	11.48	11.60	11.26	11.27
2022	NASDAQ	TCOM	Fri, Dec 16, 2011	11.45	11.77	11.44	11.55
2021	NASDAQ	TCOM	Thu, Dec 15, 2011	11.58	11.73	11.40	11.50
2020	NASDAQ	TCOM	Wed, Dec 14, 2011	11.65	11.71	11.42	11.50
2019	NASDAQ	TCOM	Tue, Dec 13, 2011	11.63	12.06	11.61	11.81
2018	NASDAQ	TCOM	Mon, Dec 12, 2011	11.50	11.78	11.42	11.62
2017	NASDAQ	TCOM	Fri, Dec 9, 2011	11.63	11.85	11.53	11.60
2016	NASDAQ	TCOM	Thu, Dec 8, 2011	12.35	12.45	11.48	11.53
2015	NASDAQ	TCOM	Wed, Dec 7, 2011	12.50	12.56	12.39	12.48
2014	NASDAQ	TCOM	Tue, Dec 6, 2011	12.76	12.84	12.48	12.58
2013	NASDAQ	TCOM	Mon, Dec 5, 2011	13.09	13.13	12.71	12.89
2012	NASDAQ	TCOM	Fri, Dec 2, 2011	13.45	13.60	13.06	13.09
2011	NASDAQ	TCOM	Thu, Dec 1, 2011	13.73	13.88	13.21	13.26
2010	NASDAQ	TCOM	Wed, Nov 30, 2011	13.55	13.79	13.41	13.60
2009	NASDAQ	TCOM	Tue, Nov 29, 2011	13.41	13.48	12.98	13.08
2008	NASDAQ	TCOM	Mon, Nov 28, 2011	13.50	13.86	13.33	13.48
2007	NASDAQ	TCOM	Fri, Nov 25, 2011	12.74	13.23	12.50	13.00
2006	NASDAQ	TCOM	Wed, Nov 23, 2011	13.12	13.30	12.78	12.89
2005	NASDAQ	TCOM	Tue, Nov 22, 2011	12.95	13.63	12.88	13.46
2004	NASDAQ	TCOM	Mon, Nov 21, 2011	12.51	12.98	11.78	12.91
2003	NASDAQ	TCOM	Fri, Nov 18, 2011	13.36	13.49	12.78	12.86
2002	NASDAQ	TCOM	Thu, Nov 17, 2011	13.48	14.32	13.20	13.34
2001	NASDAQ	TCOM	Wed, Nov 16, 2011	13.77	13.80	13.12	13.46
2000	NASDAQ	TCOM	Tue, Nov 15, 2011	14.93	14.93	13.77	13.78
1999	NASDAQ	TCOM	Mon, Nov 14, 2011	14.93	15.29	14.15	15.04
1998	NASDAQ	TCOM	Fri, Nov 11, 2011	17.08	17.51	16.89	17.14
1997	NASDAQ	TCOM	Thu, Nov 10, 2011	16.97	17.46	16.72	16.86
1996	NASDAQ	TCOM	Wed, Nov 9, 2011	17.21	17.32	16.67	16.69
1995	NASDAQ	TCOM	Tue, Nov 8, 2011	17.77	17.95	17.22	17.43
1994	NASDAQ	TCOM	Mon, Nov 7, 2011	17.73	18.03	17.41	17.55
1993	NASDAQ	TCOM	Fri, Nov 4, 2011	17.77	18.21	17.45	17.77
1992	NASDAQ	TCOM	Thu, Nov 3, 2011	18.05	18.42	17.60	17.81
1991	NASDAQ	TCOM	Wed, Nov 2, 2011	17.52	17.90	17.29	17.86
1990	NASDAQ	TCOM	Tue, Nov 1, 2011	17.00	17.53	16.75	17.21
1989	NASDAQ	TCOM	Mon, Oct 31, 2011	17.93	18.21	17.42	17.43
1988	NASDAQ	TCOM	Fri, Oct 28, 2011	18.30	18.58	18.07	18.21
1987	NASDAQ	TCOM	Thu, Oct 27, 2011	18.23	19.17	18.10	18.43
1986	NASDAQ	TCOM	Wed, Oct 26, 2011	17.00	17.83	16.60	17.70
1985	NASDAQ	TCOM	Tue, Oct 25, 2011	17.23	17.23	16.56	16.64
1984	NASDAQ	TCOM	Mon, Oct 24, 2011	16.40	17.82	16.40	17.24
1983	NASDAQ	TCOM	Fri, Oct 21, 2011	16.28	16.54	15.91	16.18
1982	NASDAQ	TCOM	Thu, Oct 20, 2011	16.16	16.33	15.71	16.06
1981	NASDAQ	TCOM	Wed, Oct 19, 2011	16.42	16.84	16.04	16.11
1980	NASDAQ	TCOM	Tue, Oct 18, 2011	16.86	16.93	15.85	16.55
1979	NASDAQ	TCOM	Mon, Oct 17, 2011	17.36	17.46	16.94	17.23
1978	NASDAQ	TCOM	Fri, Oct 14, 2011	17.74	17.74	17.06	17.51
1977	NASDAQ	TCOM	Thu, Oct 13, 2011	17.50	17.80	17.28	17.45
1976	NASDAQ	TCOM	Wed, Oct 12, 2011	17.40	18.17	17.23	17.64
1975	NASDAQ	TCOM	Tue, Oct 11, 2011	17.15	17.54	16.89	17.23
1974	NASDAQ	TCOM	Mon, Oct 10, 2011	16.97	18.00	16.82	17.18
1973	NASDAQ	TCOM	Fri, Oct 7, 2011	17.67	17.71	16.15	16.63
1972	NASDAQ	TCOM	Thu, Oct 6, 2011	16.78	17.79	16.71	17.63
1971	NASDAQ	TCOM	Wed, Oct 5, 2011	16.40	17.08	16.03	16.72
1970	NASDAQ	TCOM	Tue, Oct 4, 2011	15.00	16.47	14.80	16.39
1969	NASDAQ	TCOM	Mon, Oct 3, 2011	15.96	16.25	15.15	15.36
1968	NASDAQ	TCOM	Fri, Sep 30, 2011	16.33	16.71	15.63	16.08
1967	NASDAQ	TCOM	Thu, Sep 29, 2011	17.40	17.55	15.15	16.86
1966	NASDAQ	TCOM	Wed, Sep 28, 2011	18.50	18.50	16.81	16.84
1965	NASDAQ	TCOM	Tue, Sep 27, 2011	18.08	18.84	18.05	18.47
1964	NASDAQ	TCOM	Mon, Sep 26, 2011	17.45	17.83	16.01	17.74
1963	NASDAQ	TCOM	Fri, Sep 23, 2011	16.28	17.82	16.09	17.40
1962	NASDAQ	TCOM	Thu, Sep 22, 2011	16.62	16.90	15.73	16.35
1961	NASDAQ	TCOM	Wed, Sep 21, 2011	17.94	18.12	17.06	17.14
1960	NASDAQ	TCOM	Tue, Sep 20, 2011	18.86	18.91	17.95	17.99
1959	NASDAQ	TCOM	Mon, Sep 19, 2011	18.77	18.89	18.30	18.76
1958	NASDAQ	TCOM	Fri, Sep 16, 2011	19.20	19.40	18.97	19.01
1957	NASDAQ	TCOM	Thu, Sep 15, 2011	19.31	19.48	18.77	19.18
1956	NASDAQ	TCOM	Wed, Sep 14, 2011	19.16	19.38	18.78	19.10
1955	NASDAQ	TCOM	Tue, Sep 13, 2011	19.00	19.11	18.81	18.95
1954	NASDAQ	TCOM	Mon, Sep 12, 2011	19.04	19.28	18.54	18.87
1953	NASDAQ	TCOM	Fri, Sep 9, 2011	19.95	20.01	18.91	19.23
1952	NASDAQ	TCOM	Thu, Sep 8, 2011	20.06	20.40	19.84	20.15
1951	NASDAQ	TCOM	Wed, Sep 7, 2011	20.06	20.24	19.73	20.21
1950	NASDAQ	TCOM	Tue, Sep 6, 2011	19.30	19.78	19.11	19.72
1949	NASDAQ	TCOM	Fri, Sep 2, 2011	20.11	20.15	19.55	19.84
1948	NASDAQ	TCOM	Thu, Sep 1, 2011	20.81	20.86	20.28	20.49
1947	NASDAQ	TCOM	Wed, Aug 31, 2011	21.14	21.60	20.55	20.86
1946	NASDAQ	TCOM	Tue, Aug 30, 2011	19.83	21.21	19.71	20.95
1945	NASDAQ	TCOM	Mon, Aug 29, 2011	19.53	20.00	19.52	19.88
1944	NASDAQ	TCOM	Fri, Aug 26, 2011	19.11	19.48	18.76	19.25
1943	NASDAQ	TCOM	Thu, Aug 25, 2011	19.73	19.80	19.03	19.25
1942	NASDAQ	TCOM	Wed, Aug 24, 2011	19.41	19.80	19.26	19.60
1941	NASDAQ	TCOM	Tue, Aug 23, 2011	19.15	19.45	18.99	19.41
1940	NASDAQ	TCOM	Mon, Aug 22, 2011	19.79	19.95	18.84	18.96
1939	NASDAQ	TCOM	Fri, Aug 19, 2011	18.92	19.61	18.84	19.25
1938	NASDAQ	TCOM	Thu, Aug 18, 2011	19.81	19.85	19.05	19.29
1937	NASDAQ	TCOM	Wed, Aug 17, 2011	20.30	20.49	19.91	20.19
1936	NASDAQ	TCOM	Tue, Aug 16, 2011	20.60	20.67	19.98	20.27
1935	NASDAQ	TCOM	Mon, Aug 15, 2011	20.60	20.85	20.49	20.77
1934	NASDAQ	TCOM	Fri, Aug 12, 2011	20.16	20.87	20.00	20.60
1933	NASDAQ	TCOM	Thu, Aug 11, 2011	19.52	20.23	19.30	20.05
1932	NASDAQ	TCOM	Wed, Aug 10, 2011	18.85	20.14	18.51	19.38
1931	NASDAQ	TCOM	Tue, Aug 9, 2011	18.38	19.28	18.26	19.26
1930	NASDAQ	TCOM	Mon, Aug 8, 2011	18.49	19.08	17.68	18.08
1929	NASDAQ	TCOM	Fri, Aug 5, 2011	19.31	19.69	18.25	19.22
1928	NASDAQ	TCOM	Thu, Aug 4, 2011	19.48	19.77	18.84	19.10
1927	NASDAQ	TCOM	Wed, Aug 3, 2011	20.15	20.42	19.23	19.81
1926	NASDAQ	TCOM	Tue, Aug 2, 2011	20.30	20.67	19.53	20.03
1925	NASDAQ	TCOM	Mon, Aug 1, 2011	23.41	23.50	22.21	22.49
1924	NASDAQ	TCOM	Fri, Jul 29, 2011	22.76	23.12	22.36	23.05
1923	NASDAQ	TCOM	Thu, Jul 28, 2011	23.08	23.23	22.74	22.99
1922	NASDAQ	TCOM	Wed, Jul 27, 2011	23.20	23.30	22.79	23.04
1921	NASDAQ	TCOM	Tue, Jul 26, 2011	22.85	23.77	22.85	23.38
1920	NASDAQ	TCOM	Mon, Jul 25, 2011	22.17	22.91	22.03	22.80
1919	NASDAQ	TCOM	Fri, Jul 22, 2011	21.98	22.50	21.76	22.39
1918	NASDAQ	TCOM	Thu, Jul 21, 2011	22.11	22.34	21.93	22.04
1917	NASDAQ	TCOM	Wed, Jul 20, 2011	22.11	22.36	21.92	22.03
1916	NASDAQ	TCOM	Tue, Jul 19, 2011	22.10	22.25	21.79	22.08
1915	NASDAQ	TCOM	Mon, Jul 18, 2011	21.96	22.14	21.64	21.81
1914	NASDAQ	TCOM	Fri, Jul 15, 2011	22.30	22.64	21.81	22.03
1913	NASDAQ	TCOM	Thu, Jul 14, 2011	22.27	22.54	21.86	22.25
1912	NASDAQ	TCOM	Wed, Jul 13, 2011	21.76	22.50	21.76	22.25
1911	NASDAQ	TCOM	Tue, Jul 12, 2011	21.81	21.85	21.50	21.56
1910	NASDAQ	TCOM	Mon, Jul 11, 2011	22.17	22.40	21.73	21.89
1909	NASDAQ	TCOM	Fri, Jul 8, 2011	22.44	22.62	22.18	22.46
1908	NASDAQ	TCOM	Thu, Jul 7, 2011	22.04	23.00	21.73	22.70
1907	NASDAQ	TCOM	Wed, Jul 6, 2011	22.00	22.20	21.67	21.85
1906	NASDAQ	TCOM	Tue, Jul 5, 2011	21.72	22.32	21.54	22.09
1905	NASDAQ	TCOM	Fri, Jul 1, 2011	21.62	22.09	21.34	22.03
1904	NASDAQ	TCOM	Thu, Jun 30, 2011	21.21	21.63	21.21	21.54
1903	NASDAQ	TCOM	Wed, Jun 29, 2011	21.28	21.39	20.91	21.11
1902	NASDAQ	TCOM	Tue, Jun 28, 2011	19.80	21.22	19.73	21.19
1901	NASDAQ	TCOM	Mon, Jun 27, 2011	19.61	19.85	19.41	19.65
1900	NASDAQ	TCOM	Fri, Jun 24, 2011	20.05	20.29	19.58	19.66
1899	NASDAQ	TCOM	Thu, Jun 23, 2011	20.22	20.41	20.03	20.40
1898	NASDAQ	TCOM	Wed, Jun 22, 2011	20.46	20.59	20.24	20.49
1897	NASDAQ	TCOM	Tue, Jun 21, 2011	20.09	20.53	19.79	20.48
1896	NASDAQ	TCOM	Mon, Jun 20, 2011	19.85	20.21	19.85	20.04
1895	NASDAQ	TCOM	Fri, Jun 17, 2011	20.32	20.37	19.70	19.98
1894	NASDAQ	TCOM	Thu, Jun 16, 2011	20.37	20.49	19.92	20.12
1893	NASDAQ	TCOM	Wed, Jun 15, 2011	20.53	20.72	20.24	20.40
1892	NASDAQ	TCOM	Tue, Jun 14, 2011	20.35	21.15	20.28	20.80
1891	NASDAQ	TCOM	Mon, Jun 13, 2011	20.25	20.58	20.05	20.08
1890	NASDAQ	TCOM	Fri, Jun 10, 2011	20.81	20.81	20.19	20.26
1889	NASDAQ	TCOM	Thu, Jun 9, 2011	20.96	21.25	20.80	20.93
1888	NASDAQ	TCOM	Wed, Jun 8, 2011	21.06	21.07	20.75	20.87
1887	NASDAQ	TCOM	Tue, Jun 7, 2011	21.44	21.55	20.88	21.15
1886	NASDAQ	TCOM	Mon, Jun 6, 2011	22.41	22.60	21.17	21.31
1885	NASDAQ	TCOM	Fri, Jun 3, 2011	22.45	22.71	22.24	22.46
1884	NASDAQ	TCOM	Thu, Jun 2, 2011	22.51	23.11	22.51	22.87
1883	NASDAQ	TCOM	Wed, Jun 1, 2011	22.36	22.61	22.28	22.53
1882	NASDAQ	TCOM	Tue, May 31, 2011	22.31	22.69	22.27	22.50
1881	NASDAQ	TCOM	Fri, May 27, 2011	21.50	22.16	21.38	22.05
1880	NASDAQ	TCOM	Thu, May 26, 2011	21.50	21.73	21.38	21.47
1879	NASDAQ	TCOM	Wed, May 25, 2011	21.58	22.10	21.30	21.41
1878	NASDAQ	TCOM	Tue, May 24, 2011	21.42	21.89	21.35	21.57
1877	NASDAQ	TCOM	Mon, May 23, 2011	21.93	22.12	21.29	21.45
1876	NASDAQ	TCOM	Fri, May 20, 2011	22.33	22.57	22.12	22.40
1875	NASDAQ	TCOM	Thu, May 19, 2011	21.87	22.50	21.50	22.41
1874	NASDAQ	TCOM	Wed, May 18, 2011	21.89	22.10	21.63	21.65
1873	NASDAQ	TCOM	Tue, May 17, 2011	21.63	22.31	20.86	22.09
1872	NASDAQ	TCOM	Mon, May 16, 2011	23.50	23.90	23.14	23.18
1871	NASDAQ	TCOM	Fri, May 13, 2011	24.28	24.75	23.44	23.76
1870	NASDAQ	TCOM	Thu, May 12, 2011	23.68	24.35	23.45	24.26
1869	NASDAQ	TCOM	Wed, May 11, 2011	24.18	24.40	23.37	23.68
1868	NASDAQ	TCOM	Tue, May 10, 2011	24.31	24.38	24.00	24.31
1867	NASDAQ	TCOM	Mon, May 9, 2011	24.00	24.34	23.71	24.15
1866	NASDAQ	TCOM	Fri, May 6, 2011	23.84	24.57	23.73	24.02
1865	NASDAQ	TCOM	Thu, May 5, 2011	22.88	23.74	22.77	23.51
1864	NASDAQ	TCOM	Wed, May 4, 2011	23.13	23.46	22.63	23.11
1863	NASDAQ	TCOM	Tue, May 3, 2011	24.23	24.66	22.97	23.27
1862	NASDAQ	TCOM	Mon, May 2, 2011	24.57	24.87	24.05	24.36
1861	NASDAQ	TCOM	Fri, Apr 29, 2011	24.18	24.83	24.10	24.36
1860	NASDAQ	TCOM	Thu, Apr 28, 2011	24.15	24.25	23.89	24.17
1859	NASDAQ	TCOM	Wed, Apr 27, 2011	24.26	24.43	23.90	24.10
1858	NASDAQ	TCOM	Tue, Apr 26, 2011	24.34	24.65	23.89	24.28
1857	NASDAQ	TCOM	Mon, Apr 25, 2011	25.14	25.14	24.40	24.50
1856	NASDAQ	TCOM	Thu, Apr 21, 2011	24.33	25.29	23.89	25.17
1855	NASDAQ	TCOM	Wed, Apr 20, 2011	24.00	24.80	24.00	24.59
1854	NASDAQ	TCOM	Tue, Apr 19, 2011	22.89	24.18	22.86	23.78
1853	NASDAQ	TCOM	Mon, Apr 18, 2011	22.55	22.98	22.01	22.88
1852	NASDAQ	TCOM	Fri, Apr 15, 2011	22.62	22.90	22.41	22.80
1851	NASDAQ	TCOM	Thu, Apr 14, 2011	22.32	22.91	22.02	22.59
1850	NASDAQ	TCOM	Wed, Apr 13, 2011	22.45	22.65	22.33	22.44
1849	NASDAQ	TCOM	Tue, Apr 12, 2011	22.34	22.75	22.21	22.32
1848	NASDAQ	TCOM	Mon, Apr 11, 2011	22.78	22.88	22.49	22.63
1847	NASDAQ	TCOM	Fri, Apr 8, 2011	22.69	23.04	22.69	22.85
1846	NASDAQ	TCOM	Thu, Apr 7, 2011	21.99	22.84	21.99	22.71
1845	NASDAQ	TCOM	Wed, Apr 6, 2011	22.45	22.78	21.87	22.07
1844	NASDAQ	TCOM	Tue, Apr 5, 2011	21.76	22.68	21.51	22.37
1843	NASDAQ	TCOM	Mon, Apr 4, 2011	20.89	21.43	20.77	21.42
1842	NASDAQ	TCOM	Fri, Apr 1, 2011	20.86	20.97	20.56	20.83
1841	NASDAQ	TCOM	Thu, Mar 31, 2011	20.45	20.85	20.37	20.75
1840	NASDAQ	TCOM	Wed, Mar 30, 2011	20.22	20.53	20.17	20.42
1839	NASDAQ	TCOM	Tue, Mar 29, 2011	19.77	20.33	19.77	20.14
1838	NASDAQ	TCOM	Mon, Mar 28, 2011	19.83	20.09	19.83	19.85
1837	NASDAQ	TCOM	Fri, Mar 25, 2011	19.54	19.83	19.43	19.74
1836	NASDAQ	TCOM	Thu, Mar 24, 2011	18.78	19.60	18.70	19.51
1835	NASDAQ	TCOM	Wed, Mar 23, 2011	18.71	18.81	18.38	18.63
1834	NASDAQ	TCOM	Tue, Mar 22, 2011	18.91	18.97	18.62	18.81
1833	NASDAQ	TCOM	Mon, Mar 21, 2011	18.75	19.18	18.69	19.01
1832	NASDAQ	TCOM	Fri, Mar 18, 2011	18.84	18.88	18.46	18.63
1831	NASDAQ	TCOM	Thu, Mar 17, 2011	18.78	18.88	18.45	18.65
1830	NASDAQ	TCOM	Wed, Mar 16, 2011	19.08	19.10	18.36	18.51
1829	NASDAQ	TCOM	Tue, Mar 15, 2011	18.72	19.46	18.32	19.16
1828	NASDAQ	TCOM	Mon, Mar 14, 2011	19.22	19.62	19.08	19.50
1827	NASDAQ	TCOM	Fri, Mar 11, 2011	19.19	19.53	19.12	19.37
1826	NASDAQ	TCOM	Thu, Mar 10, 2011	19.22	19.54	19.10	19.34
1825	NASDAQ	TCOM	Wed, Mar 9, 2011	19.38	19.50	19.10	19.47
1824	NASDAQ	TCOM	Tue, Mar 8, 2011	19.05	19.51	18.77	19.31
1823	NASDAQ	TCOM	Mon, Mar 7, 2011	19.69	19.71	18.78	19.04
1822	NASDAQ	TCOM	Fri, Mar 4, 2011	19.36	19.61	19.17	19.52
1821	NASDAQ	TCOM	Thu, Mar 3, 2011	19.39	19.55	19.11	19.44
1820	NASDAQ	TCOM	Wed, Mar 2, 2011	19.00	19.51	18.88	19.15
1819	NASDAQ	TCOM	Tue, Mar 1, 2011	19.43	19.54	18.95	19.00
1818	NASDAQ	TCOM	Mon, Feb 28, 2011	20.06	20.07	19.09	19.39
1817	NASDAQ	TCOM	Fri, Feb 25, 2011	19.57	20.04	19.53	19.89
1816	NASDAQ	TCOM	Thu, Feb 24, 2011	19.06	19.62	18.61	19.52
1815	NASDAQ	TCOM	Wed, Feb 23, 2011	19.13	19.29	18.56	18.66
1814	NASDAQ	TCOM	Tue, Feb 22, 2011	19.45	19.47	18.74	19.15
1813	NASDAQ	TCOM	Fri, Feb 18, 2011	20.10	20.21	19.55	19.75
1812	NASDAQ	TCOM	Thu, Feb 17, 2011	19.62	20.35	19.56	20.07
1811	NASDAQ	TCOM	Wed, Feb 16, 2011	20.04	20.08	19.57	19.61
1810	NASDAQ	TCOM	Tue, Feb 15, 2011	20.20	20.30	19.95	20.04
1809	NASDAQ	TCOM	Mon, Feb 14, 2011	20.15	20.67	19.56	20.33
1808	NASDAQ	TCOM	Fri, Feb 11, 2011	20.62	21.83	20.52	21.49
1807	NASDAQ	TCOM	Thu, Feb 10, 2011	20.65	20.82	20.24	20.68
1806	NASDAQ	TCOM	Wed, Feb 9, 2011	20.50	21.11	20.47	20.75
1805	NASDAQ	TCOM	Tue, Feb 8, 2011	21.01	21.01	20.01	20.51
1804	NASDAQ	TCOM	Mon, Feb 7, 2011	20.82	21.14	20.76	21.06
1803	NASDAQ	TCOM	Fri, Feb 4, 2011	20.81	21.03	20.64	20.73
1802	NASDAQ	TCOM	Thu, Feb 3, 2011	20.61	20.89	20.39	20.80
1801	NASDAQ	TCOM	Wed, Feb 2, 2011	21.00	21.20	20.60	20.61
1800	NASDAQ	TCOM	Tue, Feb 1, 2011	20.66	21.24	20.56	21.11
1799	NASDAQ	TCOM	Mon, Jan 31, 2011	20.41	20.74	20.22	20.58
1798	NASDAQ	TCOM	Fri, Jan 28, 2011	21.99	22.00	20.26	20.33
1797	NASDAQ	TCOM	Thu, Jan 27, 2011	22.28	22.50	21.53	21.60
1796	NASDAQ	TCOM	Wed, Jan 26, 2011	21.76	22.30	21.75	22.29
1795	NASDAQ	TCOM	Tue, Jan 25, 2011	21.18	21.78	21.09	21.73
1794	NASDAQ	TCOM	Mon, Jan 24, 2011	21.51	21.53	21.07	21.38
1793	NASDAQ	TCOM	Fri, Jan 21, 2011	21.44	21.71	21.24	21.54
1792	NASDAQ	TCOM	Thu, Jan 20, 2011	21.40	21.60	21.21	21.40
1791	NASDAQ	TCOM	Wed, Jan 19, 2011	21.38	21.66	21.22	21.50
1790	NASDAQ	TCOM	Tue, Jan 18, 2011	21.03	21.57	21.03	21.52
1789	NASDAQ	TCOM	Fri, Jan 14, 2011	21.55	21.61	20.98	21.05
1788	NASDAQ	TCOM	Thu, Jan 13, 2011	21.88	21.97	21.38	21.57
1787	NASDAQ	TCOM	Wed, Jan 12, 2011	22.98	23.08	21.38	21.77
1786	NASDAQ	TCOM	Tue, Jan 11, 2011	22.96	23.52	22.52	23.05
1785	NASDAQ	TCOM	Mon, Jan 10, 2011	22.09	22.97	21.93	22.83
1784	NASDAQ	TCOM	Fri, Jan 7, 2011	22.60	22.79	21.89	22.23
1783	NASDAQ	TCOM	Thu, Jan 6, 2011	22.58	23.40	22.20	22.63
1782	NASDAQ	TCOM	Wed, Jan 5, 2011	22.11	22.54	21.75	22.30
1781	NASDAQ	TCOM	Tue, Jan 4, 2011	21.06	22.34	21.00	22.24
1780	NASDAQ	TCOM	Mon, Jan 3, 2011	20.21	20.83	20.13	20.82
1779	NASDAQ	TCOM	Fri, Dec 31, 2010	20.67	20.80	20.21	20.23
1778	NASDAQ	TCOM	Thu, Dec 30, 2010	20.98	21.09	20.66	20.67
1777	NASDAQ	TCOM	Wed, Dec 29, 2010	21.12	21.12	20.69	20.96
1776	NASDAQ	TCOM	Tue, Dec 28, 2010	20.86	21.17	20.85	21.00
1775	NASDAQ	TCOM	Mon, Dec 27, 2010	20.86	20.97	20.26	20.86
1774	NASDAQ	TCOM	Thu, Dec 23, 2010	21.07	21.08	20.43	20.88
1773	NASDAQ	TCOM	Wed, Dec 22, 2010	20.50	21.22	20.44	21.11
1772	NASDAQ	TCOM	Tue, Dec 21, 2010	20.57	20.63	20.09	20.48
1771	NASDAQ	TCOM	Mon, Dec 20, 2010	20.44	20.67	19.98	20.16
1770	NASDAQ	TCOM	Fri, Dec 17, 2010	20.31	20.70	20.27	20.54
1769	NASDAQ	TCOM	Thu, Dec 16, 2010	20.57	20.87	19.90	20.39
1768	NASDAQ	TCOM	Wed, Dec 15, 2010	20.00	21.23	19.97	20.86
1767	NASDAQ	TCOM	Tue, Dec 14, 2010	22.28	22.29	19.27	19.32
1766	NASDAQ	TCOM	Mon, Dec 13, 2010	23.01	23.20	22.15	22.27
1765	NASDAQ	TCOM	Fri, Dec 10, 2010	22.13	22.69	22.10	22.58
1764	NASDAQ	TCOM	Thu, Dec 9, 2010	22.23	22.36	21.86	22.21
1763	NASDAQ	TCOM	Wed, Dec 8, 2010	22.98	23.27	21.60	21.94
1762	NASDAQ	TCOM	Tue, Dec 7, 2010	22.59	23.44	22.37	23.13
1761	NASDAQ	TCOM	Mon, Dec 6, 2010	21.76	22.32	21.76	22.17
1760	NASDAQ	TCOM	Fri, Dec 3, 2010	21.71	22.30	21.52	22.13
1759	NASDAQ	TCOM	Thu, Dec 2, 2010	21.37	22.42	21.30	22.01
1758	NASDAQ	TCOM	Wed, Dec 1, 2010	22.50	22.74	21.20	21.37
1757	NASDAQ	TCOM	Tue, Nov 30, 2010	22.76	22.77	21.85	21.91
1756	NASDAQ	TCOM	Mon, Nov 29, 2010	23.71	23.82	22.95	23.21
1755	NASDAQ	TCOM	Fri, Nov 26, 2010	23.64	23.73	23.09	23.54
1754	NASDAQ	TCOM	Wed, Nov 24, 2010	23.54	24.12	23.45	24.02
1753	NASDAQ	TCOM	Tue, Nov 23, 2010	23.00	23.39	22.94	23.21
1752	NASDAQ	TCOM	Mon, Nov 22, 2010	23.79	23.93	23.27	23.50
1751	NASDAQ	TCOM	Fri, Nov 19, 2010	23.47	23.81	23.33	23.69
1750	NASDAQ	TCOM	Thu, Nov 18, 2010	23.26	23.46	23.20	23.31
1749	NASDAQ	TCOM	Wed, Nov 17, 2010	22.93	23.37	22.75	22.95
1748	NASDAQ	TCOM	Tue, Nov 16, 2010	23.07	23.55	22.53	22.69
1747	NASDAQ	TCOM	Mon, Nov 15, 2010	23.93	23.95	22.85	23.16
1746	NASDAQ	TCOM	Fri, Nov 12, 2010	24.00	24.09	23.53	23.97
1745	NASDAQ	TCOM	Thu, Nov 11, 2010	23.22	24.45	22.98	24.27
1744	NASDAQ	TCOM	Wed, Nov 10, 2010	23.42	23.51	22.70	23.33
1743	NASDAQ	TCOM	Tue, Nov 9, 2010	24.12	24.13	23.39	23.54
1742	NASDAQ	TCOM	Mon, Nov 8, 2010	24.26	24.26	23.50	23.70
1741	NASDAQ	TCOM	Fri, Nov 5, 2010	23.64	24.48	23.63	23.76
1740	NASDAQ	TCOM	Thu, Nov 4, 2010	24.48	24.98	23.51	23.86
1739	NASDAQ	TCOM	Wed, Nov 3, 2010	25.00	26.16	23.96	24.18
1738	NASDAQ	TCOM	Tue, Nov 2, 2010	26.12	26.28	25.51	26.08
1737	NASDAQ	TCOM	Mon, Nov 1, 2010	26.13	26.58	26.00	26.06
1736	NASDAQ	TCOM	Fri, Oct 29, 2010	25.57	26.12	25.27	26.03
1735	NASDAQ	TCOM	Thu, Oct 28, 2010	25.60	25.80	24.93	25.37
1734	NASDAQ	TCOM	Wed, Oct 27, 2010	25.43	25.56	24.88	25.27
1733	NASDAQ	TCOM	Tue, Oct 26, 2010	26.00	26.26	25.60	25.65
1732	NASDAQ	TCOM	Mon, Oct 25, 2010	25.52	26.45	25.52	26.00
1731	NASDAQ	TCOM	Fri, Oct 22, 2010	25.43	25.54	25.35	25.44
1730	NASDAQ	TCOM	Thu, Oct 21, 2010	25.30	25.69	25.11	25.51
1729	NASDAQ	TCOM	Wed, Oct 20, 2010	24.65	25.49	24.54	25.02
1728	NASDAQ	TCOM	Tue, Oct 19, 2010	25.07	25.07	24.15	24.59
1727	NASDAQ	TCOM	Mon, Oct 18, 2010	24.87	25.49	24.65	25.39
1726	NASDAQ	TCOM	Fri, Oct 15, 2010	24.50	25.45	24.48	24.87
1725	NASDAQ	TCOM	Thu, Oct 14, 2010	24.40	24.50	23.99	24.14
1724	NASDAQ	TCOM	Wed, Oct 13, 2010	23.72	24.44	23.66	24.26
1723	NASDAQ	TCOM	Tue, Oct 12, 2010	23.10	23.61	22.88	23.57
1722	NASDAQ	TCOM	Mon, Oct 11, 2010	23.74	23.75	22.67	23.35
1721	NASDAQ	TCOM	Fri, Oct 8, 2010	23.25	23.60	22.73	23.01
1720	NASDAQ	TCOM	Thu, Oct 7, 2010	22.96	23.28	22.43	23.26
1719	NASDAQ	TCOM	Wed, Oct 6, 2010	23.75	23.75	22.80	23.04
1718	NASDAQ	TCOM	Tue, Oct 5, 2010	23.56	23.78	22.94	23.78
1717	NASDAQ	TCOM	Mon, Oct 4, 2010	23.51	23.73	22.88	23.16
1716	NASDAQ	TCOM	Fri, Oct 1, 2010	24.00	24.48	23.28	23.73
1715	NASDAQ	TCOM	Thu, Sep 30, 2010	24.13	24.49	23.50	23.88
1714	NASDAQ	TCOM	Wed, Sep 29, 2010	23.95	24.24	23.81	24.00
1713	NASDAQ	TCOM	Tue, Sep 28, 2010	24.26	24.28	23.43	23.89
1712	NASDAQ	TCOM	Mon, Sep 27, 2010	23.45	24.62	23.28	24.29
1711	NASDAQ	TCOM	Fri, Sep 24, 2010	22.68	23.65	22.55	23.46
1710	NASDAQ	TCOM	Thu, Sep 23, 2010	21.75	22.75	21.57	22.42
1709	NASDAQ	TCOM	Wed, Sep 22, 2010	21.96	22.40	21.77	22.19
1708	NASDAQ	TCOM	Tue, Sep 21, 2010	22.00	22.13	21.75	22.00
1707	NASDAQ	TCOM	Mon, Sep 20, 2010	21.78	21.99	21.61	21.92
1706	NASDAQ	TCOM	Fri, Sep 17, 2010	21.75	22.10	21.50	21.61
1705	NASDAQ	TCOM	Thu, Sep 16, 2010	21.36	21.56	21.26	21.48
1704	NASDAQ	TCOM	Wed, Sep 15, 2010	21.23	21.59	21.04	21.53
1703	NASDAQ	TCOM	Tue, Sep 14, 2010	21.49	21.53	21.20	21.24
1702	NASDAQ	TCOM	Mon, Sep 13, 2010	20.95	21.50	20.87	21.41
1701	NASDAQ	TCOM	Fri, Sep 10, 2010	20.21	20.63	20.09	20.60
1700	NASDAQ	TCOM	Thu, Sep 9, 2010	20.63	20.88	20.00	20.21
1699	NASDAQ	TCOM	Wed, Sep 8, 2010	20.41	20.50	20.16	20.28
1698	NASDAQ	TCOM	Tue, Sep 7, 2010	21.10	21.11	20.07	20.51
1697	NASDAQ	TCOM	Fri, Sep 3, 2010	21.65	21.75	21.01	21.14
1696	NASDAQ	TCOM	Thu, Sep 2, 2010	20.62	21.54	20.35	21.51
1695	NASDAQ	TCOM	Wed, Sep 1, 2010	20.63	20.92	20.32	20.63
1694	NASDAQ	TCOM	Tue, Aug 31, 2010	20.41	20.78	20.13	20.25
1693	NASDAQ	TCOM	Mon, Aug 30, 2010	20.61	21.00	20.37	20.73
1692	NASDAQ	TCOM	Fri, Aug 27, 2010	20.23	20.89	19.90	20.67
1691	NASDAQ	TCOM	Thu, Aug 26, 2010	19.45	20.37	19.45	19.94
1690	NASDAQ	TCOM	Wed, Aug 25, 2010	19.22	19.54	18.77	19.45
1689	NASDAQ	TCOM	Tue, Aug 24, 2010	19.89	20.00	19.22	19.27
1688	NASDAQ	TCOM	Mon, Aug 23, 2010	20.88	21.05	20.48	20.54
1687	NASDAQ	TCOM	Fri, Aug 20, 2010	20.59	21.07	20.35	21.05
1686	NASDAQ	TCOM	Thu, Aug 19, 2010	20.60	20.87	20.35	20.58
1685	NASDAQ	TCOM	Wed, Aug 18, 2010	20.77	21.20	20.57	20.60
1684	NASDAQ	TCOM	Tue, Aug 17, 2010	20.49	21.08	20.31	20.66
1683	NASDAQ	TCOM	Mon, Aug 16, 2010	19.79	20.35	19.67	20.17
1682	NASDAQ	TCOM	Fri, Aug 13, 2010	20.16	20.30	19.92	19.99
1681	NASDAQ	TCOM	Thu, Aug 12, 2010	19.43	20.42	19.27	20.08
1680	NASDAQ	TCOM	Wed, Aug 11, 2010	19.93	20.21	19.57	19.82
1679	NASDAQ	TCOM	Tue, Aug 10, 2010	20.74	20.74	19.46	20.55
1678	NASDAQ	TCOM	Mon, Aug 9, 2010	21.50	21.69	21.03	21.26
1677	NASDAQ	TCOM	Fri, Aug 6, 2010	20.69	21.32	20.40	21.26
1676	NASDAQ	TCOM	Thu, Aug 5, 2010	21.00	21.52	20.86	21.00
1675	NASDAQ	TCOM	Wed, Aug 4, 2010	20.00	20.99	19.88	20.85
1674	NASDAQ	TCOM	Tue, Aug 3, 2010	19.99	20.11	19.34	19.74
1673	NASDAQ	TCOM	Mon, Aug 2, 2010	20.35	20.49	19.91	20.13
1672	NASDAQ	TCOM	Fri, Jul 30, 2010	19.66	20.18	19.50	20.13
1671	NASDAQ	TCOM	Thu, Jul 29, 2010	19.85	19.93	19.32	19.70
1670	NASDAQ	TCOM	Wed, Jul 28, 2010	19.59	20.00	19.43	19.60
1669	NASDAQ	TCOM	Tue, Jul 27, 2010	20.37	20.44	19.51	19.78
1668	NASDAQ	TCOM	Mon, Jul 26, 2010	20.19	20.25	19.72	19.93
1667	NASDAQ	TCOM	Fri, Jul 23, 2010	19.61	20.47	19.61	20.25
1666	NASDAQ	TCOM	Thu, Jul 22, 2010	19.28	19.86	19.05	19.73
1665	NASDAQ	TCOM	Wed, Jul 21, 2010	19.46	19.46	18.92	19.01
1664	NASDAQ	TCOM	Tue, Jul 20, 2010	18.50	19.53	18.45	19.46
1663	NASDAQ	TCOM	Mon, Jul 19, 2010	18.50	18.70	18.35	18.57
1662	NASDAQ	TCOM	Fri, Jul 16, 2010	18.49	18.49	18.00	18.24
1661	NASDAQ	TCOM	Thu, Jul 15, 2010	18.12	18.47	18.05	18.41
1660	NASDAQ	TCOM	Wed, Jul 14, 2010	18.43	18.57	18.14	18.47
1659	NASDAQ	TCOM	Tue, Jul 13, 2010	18.10	18.44	17.90	18.37
1658	NASDAQ	TCOM	Mon, Jul 12, 2010	18.38	18.47	17.43	17.70
1657	NASDAQ	TCOM	Fri, Jul 9, 2010	17.78	18.39	17.68	18.37
1656	NASDAQ	TCOM	Thu, Jul 8, 2010	17.30	17.83	17.25	17.63
1655	NASDAQ	TCOM	Wed, Jul 7, 2010	16.15	17.49	16.15	17.20
1654	NASDAQ	TCOM	Tue, Jul 6, 2010	19.47	19.55	15.68	16.41
1653	NASDAQ	TCOM	Fri, Jul 2, 2010	18.80	19.28	18.73	19.04
1652	NASDAQ	TCOM	Thu, Jul 1, 2010	18.79	18.98	18.23	18.80
1651	NASDAQ	TCOM	Wed, Jun 30, 2010	19.20	19.84	18.75	18.78
1650	NASDAQ	TCOM	Tue, Jun 29, 2010	19.64	19.78	18.48	18.81
1649	NASDAQ	TCOM	Mon, Jun 28, 2010	21.90	22.15	21.31	21.39
1648	NASDAQ	TCOM	Fri, Jun 25, 2010	21.96	22.17	21.21	22.04
1647	NASDAQ	TCOM	Thu, Jun 24, 2010	22.50	22.50	21.60	21.74
1646	NASDAQ	TCOM	Wed, Jun 23, 2010	22.49	22.55	21.43	22.41
1645	NASDAQ	TCOM	Tue, Jun 22, 2010	22.47	23.00	21.96	22.11
1644	NASDAQ	TCOM	Mon, Jun 21, 2010	22.18	23.51	22.18	22.90
1643	NASDAQ	TCOM	Fri, Jun 18, 2010	21.30	21.52	20.99	21.28
1642	NASDAQ	TCOM	Thu, Jun 17, 2010	21.88	21.93	21.20	21.30
1641	NASDAQ	TCOM	Wed, Jun 16, 2010	21.00	21.94	20.95	21.62
1640	NASDAQ	TCOM	Tue, Jun 15, 2010	19.78	21.25	19.71	21.20
1639	NASDAQ	TCOM	Mon, Jun 14, 2010	19.06	19.80	19.06	19.70
1638	NASDAQ	TCOM	Fri, Jun 11, 2010	18.25	18.96	18.15	18.95
1637	NASDAQ	TCOM	Thu, Jun 10, 2010	18.37	18.65	18.37	18.59
1636	NASDAQ	TCOM	Wed, Jun 9, 2010	18.59	18.75	18.05	18.15
1635	NASDAQ	TCOM	Tue, Jun 8, 2010	18.26	18.38	18.02	18.21
1634	NASDAQ	TCOM	Mon, Jun 7, 2010	18.54	18.82	17.95	18.12
1633	NASDAQ	TCOM	Fri, Jun 4, 2010	19.32	19.61	18.54	18.63
1632	NASDAQ	TCOM	Thu, Jun 3, 2010	20.00	20.14	19.04	19.40
1631	NASDAQ	TCOM	Wed, Jun 2, 2010	19.02	20.00	19.02	19.96
1630	NASDAQ	TCOM	Tue, Jun 1, 2010	19.11	19.62	19.00	19.02
1629	NASDAQ	TCOM	Fri, May 28, 2010	19.96	20.17	19.51	19.70
1628	NASDAQ	TCOM	Thu, May 27, 2010	19.32	20.27	19.03	20.25
1627	NASDAQ	TCOM	Wed, May 26, 2010	18.75	19.43	18.48	18.70
1626	NASDAQ	TCOM	Tue, May 25, 2010	17.35	18.58	17.25	18.58
1625	NASDAQ	TCOM	Mon, May 24, 2010	18.27	18.92	18.26	18.74
1624	NASDAQ	TCOM	Fri, May 21, 2010	17.23	18.35	17.13	18.33
1623	NASDAQ	TCOM	Thu, May 20, 2010	18.40	18.43	17.38	17.48
1622	NASDAQ	TCOM	Wed, May 19, 2010	18.48	19.12	18.28	19.00
1621	NASDAQ	TCOM	Tue, May 18, 2010	19.13	19.57	18.80	18.99
1620	NASDAQ	TCOM	Mon, May 17, 2010	18.85	19.38	18.25	18.97
1619	NASDAQ	TCOM	Fri, May 14, 2010	19.81	19.90	18.76	19.00
1618	NASDAQ	TCOM	Thu, May 13, 2010	19.78	20.80	19.60	20.29
1617	NASDAQ	TCOM	Wed, May 12, 2010	19.21	20.00	19.03	20.00
1616	NASDAQ	TCOM	Tue, May 11, 2010	17.89	18.62	17.82	18.28
1615	NASDAQ	TCOM	Mon, May 10, 2010	17.75	18.74	17.75	18.57
1614	NASDAQ	TCOM	Fri, May 7, 2010	17.00	17.40	16.25	16.47
1613	NASDAQ	TCOM	Thu, May 6, 2010	17.52	17.84	16.21	17.00
1612	NASDAQ	TCOM	Wed, May 5, 2010	18.01	18.10	17.32	17.74
1611	NASDAQ	TCOM	Tue, May 4, 2010	18.37	18.50	17.90	18.30
1610	NASDAQ	TCOM	Mon, May 3, 2010	18.22	18.67	18.08	18.52
1609	NASDAQ	TCOM	Fri, Apr 30, 2010	18.97	19.09	18.18	18.26
1608	NASDAQ	TCOM	Thu, Apr 29, 2010	19.25	19.40	18.45	18.76
1607	NASDAQ	TCOM	Wed, Apr 28, 2010	19.10	19.37	18.70	18.96
1606	NASDAQ	TCOM	Tue, Apr 27, 2010	19.68	19.68	18.74	18.86
1605	NASDAQ	TCOM	Mon, Apr 26, 2010	19.33	19.85	19.33	19.72
1604	NASDAQ	TCOM	Fri, Apr 23, 2010	19.25	19.34	18.92	19.24
1603	NASDAQ	TCOM	Thu, Apr 22, 2010	18.00	19.07	18.00	19.03
1602	NASDAQ	TCOM	Wed, Apr 21, 2010	18.66	19.01	17.80	18.02
1601	NASDAQ	TCOM	Tue, Apr 20, 2010	18.87	19.12	18.48	18.56
1600	NASDAQ	TCOM	Mon, Apr 19, 2010	19.30	19.30	18.23	18.56
1599	NASDAQ	TCOM	Fri, Apr 16, 2010	19.89	20.11	19.36	19.54
1598	NASDAQ	TCOM	Thu, Apr 15, 2010	19.76	20.25	19.76	19.99
1597	NASDAQ	TCOM	Wed, Apr 14, 2010	19.62	20.00	19.54	19.71
1596	NASDAQ	TCOM	Tue, Apr 13, 2010	19.21	19.55	19.08	19.34
1595	NASDAQ	TCOM	Mon, Apr 12, 2010	19.00	19.60	19.00	19.35
1594	NASDAQ	TCOM	Fri, Apr 9, 2010	19.56	19.70	18.85	18.98
1593	NASDAQ	TCOM	Thu, Apr 8, 2010	19.75	19.75	19.38	19.53
1592	NASDAQ	TCOM	Wed, Apr 7, 2010	19.88	20.26	19.50	19.66
1591	NASDAQ	TCOM	Tue, Apr 6, 2010	20.01	20.15	19.42	19.86
1590	NASDAQ	TCOM	Mon, Apr 5, 2010	20.30	20.45	20.02	20.16
1589	NASDAQ	TCOM	Thu, Apr 1, 2010	20.05	21.15	19.87	20.15
1588	NASDAQ	TCOM	Wed, Mar 31, 2010	20.25	20.25	19.60	19.60
1587	NASDAQ	TCOM	Tue, Mar 30, 2010	20.20	20.45	19.85	20.34
1586	NASDAQ	TCOM	Mon, Mar 29, 2010	19.75	20.40	19.74	20.20
1585	NASDAQ	TCOM	Fri, Mar 26, 2010	19.91	20.24	19.45	19.76
1584	NASDAQ	TCOM	Thu, Mar 25, 2010	19.63	20.64	19.62	20.25
1583	NASDAQ	TCOM	Wed, Mar 24, 2010	18.79	19.75	18.64	19.63
1582	NASDAQ	TCOM	Tue, Mar 23, 2010	18.54	18.83	18.27	18.82
1581	NASDAQ	TCOM	Mon, Mar 22, 2010	17.97	18.40	17.43	18.39
1580	NASDAQ	TCOM	Fri, Mar 19, 2010	18.50	18.61	17.98	18.00
1579	NASDAQ	TCOM	Thu, Mar 18, 2010	18.39	18.56	18.26	18.46
1578	NASDAQ	TCOM	Wed, Mar 17, 2010	18.73	18.78	18.08	18.31
1577	NASDAQ	TCOM	Tue, Mar 16, 2010	18.99	19.09	18.58	18.61
1576	NASDAQ	TCOM	Mon, Mar 15, 2010	19.25	19.30	18.58	18.99
1575	NASDAQ	TCOM	Fri, Mar 12, 2010	19.71	19.71	19.25	19.33
1574	NASDAQ	TCOM	Thu, Mar 11, 2010	19.50	19.50	19.10	19.40
1573	NASDAQ	TCOM	Wed, Mar 10, 2010	19.37	19.57	19.22	19.44
1572	NASDAQ	TCOM	Tue, Mar 9, 2010	19.75	20.25	19.19	19.37
1571	NASDAQ	TCOM	Mon, Mar 8, 2010	19.43	19.86	19.33	19.70
1570	NASDAQ	TCOM	Fri, Mar 5, 2010	19.09	19.50	19.01	19.32
1569	NASDAQ	TCOM	Thu, Mar 4, 2010	18.50	19.02	18.38	18.84
1568	NASDAQ	TCOM	Wed, Mar 3, 2010	18.66	18.93	18.15	18.21
1567	NASDAQ	TCOM	Tue, Mar 2, 2010	19.58	19.81	18.83	18.97
1566	NASDAQ	TCOM	Mon, Mar 1, 2010	19.28	19.91	19.14	19.54
1565	NASDAQ	TCOM	Fri, Feb 26, 2010	18.53	19.23	18.36	19.12
1564	NASDAQ	TCOM	Thu, Feb 25, 2010	17.40	18.47	17.26	18.38
1563	NASDAQ	TCOM	Wed, Feb 24, 2010	18.07	18.31	17.76	18.25
1562	NASDAQ	TCOM	Tue, Feb 23, 2010	17.74	18.25	17.43	17.87
1561	NASDAQ	TCOM	Mon, Feb 22, 2010	18.00	18.35	17.71	17.73
1560	NASDAQ	TCOM	Fri, Feb 19, 2010	17.68	17.75	17.51	17.67
1559	NASDAQ	TCOM	Thu, Feb 18, 2010	17.61	17.98	17.53	17.92
1558	NASDAQ	TCOM	Wed, Feb 17, 2010	17.62	18.23	17.38	17.55
1557	NASDAQ	TCOM	Tue, Feb 16, 2010	16.94	17.57	16.69	17.46
1556	NASDAQ	TCOM	Fri, Feb 12, 2010	16.56	17.06	16.19	16.95
1555	NASDAQ	TCOM	Thu, Feb 11, 2010	16.51	17.02	16.10	16.93
1554	NASDAQ	TCOM	Wed, Feb 10, 2010	15.81	16.59	15.72	16.40
1553	NASDAQ	TCOM	Tue, Feb 9, 2010	15.61	15.87	15.16	15.72
1552	NASDAQ	TCOM	Mon, Feb 8, 2010	15.34	15.64	15.09	15.27
1551	NASDAQ	TCOM	Fri, Feb 5, 2010	14.98	15.44	14.95	15.29
1550	NASDAQ	TCOM	Thu, Feb 4, 2010	15.79	15.90	14.95	15.08
1549	NASDAQ	TCOM	Wed, Feb 3, 2010	15.50	16.85	15.50	15.93
1548	NASDAQ	TCOM	Tue, Feb 2, 2010	16.45	16.98	16.35	16.62
1547	NASDAQ	TCOM	Mon, Feb 1, 2010	15.99	16.39	15.67	16.24
1546	NASDAQ	TCOM	Fri, Jan 29, 2010	16.70	16.75	15.49	15.65
1545	NASDAQ	TCOM	Thu, Jan 28, 2010	16.26	16.75	16.01	16.49
1544	NASDAQ	TCOM	Wed, Jan 27, 2010	16.35	16.45	15.30	16.13
1543	NASDAQ	TCOM	Tue, Jan 26, 2010	16.10	16.40	15.76	16.34
1542	NASDAQ	TCOM	Mon, Jan 25, 2010	16.05	16.61	15.95	16.32
1541	NASDAQ	TCOM	Fri, Jan 22, 2010	16.32	16.61	15.76	15.93
1540	NASDAQ	TCOM	Thu, Jan 21, 2010	17.63	18.10	16.27	16.47
1539	NASDAQ	TCOM	Wed, Jan 20, 2010	18.13	18.17	17.60	17.68
1538	NASDAQ	TCOM	Tue, Jan 19, 2010	18.19	18.35	18.02	18.25
1537	NASDAQ	TCOM	Fri, Jan 15, 2010	18.27	18.34	17.88	18.19
1536	NASDAQ	TCOM	Thu, Jan 14, 2010	17.72	18.44	17.58	18.34
1535	NASDAQ	TCOM	Wed, Jan 13, 2010	17.85	17.85	17.12	17.54
1534	NASDAQ	TCOM	Tue, Jan 12, 2010	18.25	18.37	17.56	17.70
1533	NASDAQ	TCOM	Mon, Jan 11, 2010	18.50	18.70	18.31	18.41
1532	NASDAQ	TCOM	Fri, Jan 8, 2010	18.31	18.31	17.76	18.20
1531	NASDAQ	TCOM	Thu, Jan 7, 2010	18.49	19.13	18.13	18.28
1530	NASDAQ	TCOM	Wed, Jan 6, 2010	19.25	19.25	18.53	18.73
1529	NASDAQ	TCOM	Tue, Jan 5, 2010	18.27	19.19	18.25	19.14
1528	NASDAQ	TCOM	Mon, Jan 4, 2010	18.43	18.55	17.85	18.13
1527	NASDAQ	TCOM	Thu, Dec 31, 2009	18.29	18.38	17.88	17.97
1526	NASDAQ	TCOM	Wed, Dec 30, 2009	18.40	18.60	18.19	18.26
1525	NASDAQ	TCOM	Tue, Dec 29, 2009	18.41	18.75	18.34	18.40
1524	NASDAQ	TCOM	Mon, Dec 28, 2009	18.45	18.61	18.21	18.34
1523	NASDAQ	TCOM	Thu, Dec 24, 2009	18.33	18.48	18.15	18.30
1522	NASDAQ	TCOM	Wed, Dec 23, 2009	17.74	18.52	17.64	18.15
1521	NASDAQ	TCOM	Tue, Dec 22, 2009	18.30	18.32	17.06	17.72
1520	NASDAQ	TCOM	Mon, Dec 21, 2009	18.58	18.87	18.27	18.33
1519	NASDAQ	TCOM	Fri, Dec 18, 2009	18.75	18.98	18.53	18.61
1518	NASDAQ	TCOM	Thu, Dec 17, 2009	19.25	19.52	18.77	18.78
1517	NASDAQ	TCOM	Wed, Dec 16, 2009	18.55	19.43	18.53	19.34
1516	NASDAQ	TCOM	Tue, Dec 15, 2009	18.39	18.81	18.31	18.52
1515	NASDAQ	TCOM	Mon, Dec 14, 2009	18.50	18.79	18.48	18.66
1514	NASDAQ	TCOM	Fri, Dec 11, 2009	18.74	18.74	18.22	18.39
1513	NASDAQ	TCOM	Thu, Dec 10, 2009	18.50	18.67	18.29	18.54
1512	NASDAQ	TCOM	Wed, Dec 9, 2009	18.79	18.87	18.17	18.28
1511	NASDAQ	TCOM	Tue, Dec 8, 2009	18.88	19.08	18.58	18.72
1510	NASDAQ	TCOM	Mon, Dec 7, 2009	18.84	19.35	18.54	18.95
1509	NASDAQ	TCOM	Fri, Dec 4, 2009	19.43	19.64	18.38	18.82
1508	NASDAQ	TCOM	Thu, Dec 3, 2009	19.49	19.65	19.13	19.16
1507	NASDAQ	TCOM	Wed, Dec 2, 2009	19.00	19.47	18.90	19.30
1506	NASDAQ	TCOM	Tue, Dec 1, 2009	18.56	19.01	18.50	18.89
1505	NASDAQ	TCOM	Mon, Nov 30, 2009	17.47	18.40	17.44	18.34
1504	NASDAQ	TCOM	Fri, Nov 27, 2009	17.00	17.60	16.95	17.53
1503	NASDAQ	TCOM	Wed, Nov 25, 2009	17.50	17.87	17.46	17.67
1502	NASDAQ	TCOM	Tue, Nov 24, 2009	17.21	17.50	16.88	17.47
1501	NASDAQ	TCOM	Mon, Nov 23, 2009	17.38	17.62	17.09	17.24
1500	NASDAQ	TCOM	Fri, Nov 20, 2009	16.73	17.03	16.65	17.02
1499	NASDAQ	TCOM	Thu, Nov 19, 2009	17.66	17.74	16.61	16.84
1498	NASDAQ	TCOM	Wed, Nov 18, 2009	17.89	18.48	17.62	17.89
1497	NASDAQ	TCOM	Tue, Nov 17, 2009	17.50	18.01	17.26	17.95
1496	NASDAQ	TCOM	Mon, Nov 16, 2009	18.00	18.19	17.53	17.68
1495	NASDAQ	TCOM	Fri, Nov 13, 2009	17.27	18.25	17.15	18.05
1494	NASDAQ	TCOM	Thu, Nov 12, 2009	17.48	18.13	16.86	17.26
1493	NASDAQ	TCOM	Wed, Nov 11, 2009	16.53	16.71	15.92	16.07
1492	NASDAQ	TCOM	Tue, Nov 10, 2009	15.84	16.41	15.70	16.30
1491	NASDAQ	TCOM	Mon, Nov 9, 2009	15.30	16.05	15.25	15.84
1490	NASDAQ	TCOM	Fri, Nov 6, 2009	14.81	15.21	14.66	15.10
1489	NASDAQ	TCOM	Thu, Nov 5, 2009	14.59	15.00	14.58	14.86
1488	NASDAQ	TCOM	Wed, Nov 4, 2009	14.18	14.58	14.18	14.39
1487	NASDAQ	TCOM	Tue, Nov 3, 2009	13.62	14.07	13.40	13.99
1486	NASDAQ	TCOM	Mon, Nov 2, 2009	13.53	14.22	13.30	13.64
1485	NASDAQ	TCOM	Fri, Oct 30, 2009	14.08	14.37	13.26	13.39
1484	NASDAQ	TCOM	Thu, Oct 29, 2009	14.41	14.91	14.12	14.19
1483	NASDAQ	TCOM	Wed, Oct 28, 2009	14.47	14.71	14.07	14.37
1482	NASDAQ	TCOM	Tue, Oct 27, 2009	14.92	14.96	14.39	14.65
1481	NASDAQ	TCOM	Mon, Oct 26, 2009	15.11	15.38	14.92	15.06
1480	NASDAQ	TCOM	Fri, Oct 23, 2009	15.34	15.43	15.21	15.25
1479	NASDAQ	TCOM	Thu, Oct 22, 2009	14.57	15.27	14.57	15.18
1478	NASDAQ	TCOM	Wed, Oct 21, 2009	14.43	14.70	14.28	14.55
1477	NASDAQ	TCOM	Tue, Oct 20, 2009	14.81	14.99	14.38	14.44
1476	NASDAQ	TCOM	Mon, Oct 19, 2009	15.16	15.22	14.70	14.75
1475	NASDAQ	TCOM	Fri, Oct 16, 2009	15.31	15.46	15.07	15.16
1474	NASDAQ	TCOM	Thu, Oct 15, 2009	15.60	15.60	15.21	15.50
1473	NASDAQ	TCOM	Wed, Oct 14, 2009	15.57	15.72	15.21	15.52
1472	NASDAQ	TCOM	Tue, Oct 13, 2009	15.10	15.34	14.91	15.25
1471	NASDAQ	TCOM	Mon, Oct 12, 2009	15.63	15.95	15.05	15.12
1470	NASDAQ	TCOM	Fri, Oct 9, 2009	15.54	15.60	15.36	15.57
1469	NASDAQ	TCOM	Thu, Oct 8, 2009	15.03	15.61	14.86	15.51
1468	NASDAQ	TCOM	Wed, Oct 7, 2009	15.16	15.16	14.83	14.88
1467	NASDAQ	TCOM	Tue, Oct 6, 2009	14.68	15.10	14.62	14.87
1466	NASDAQ	TCOM	Mon, Oct 5, 2009	14.14	14.59	13.97	14.50
1465	NASDAQ	TCOM	Fri, Oct 2, 2009	13.76	14.25	13.59	13.96
1464	NASDAQ	TCOM	Thu, Oct 1, 2009	14.77	14.87	14.05	14.07
1463	NASDAQ	TCOM	Wed, Sep 30, 2009	14.87	15.15	14.06	14.70
1462	NASDAQ	TCOM	Tue, Sep 29, 2009	14.81	15.34	14.76	14.92
1461	NASDAQ	TCOM	Mon, Sep 28, 2009	14.30	14.80	14.13	14.73
1460	NASDAQ	TCOM	Fri, Sep 25, 2009	14.13	14.36	14.06	14.29
1459	NASDAQ	TCOM	Thu, Sep 24, 2009	14.50	14.62	14.17	14.28
1458	NASDAQ	TCOM	Wed, Sep 23, 2009	14.09	14.75	14.05	14.50
1457	NASDAQ	TCOM	Tue, Sep 22, 2009	13.81	14.22	13.78	14.08
1456	NASDAQ	TCOM	Mon, Sep 21, 2009	13.84	13.92	13.58	13.78
1455	NASDAQ	TCOM	Fri, Sep 18, 2009	14.09	14.09	13.75	14.01
1454	NASDAQ	TCOM	Thu, Sep 17, 2009	14.17	14.50	14.01	14.08
1453	NASDAQ	TCOM	Wed, Sep 16, 2009	13.87	14.13	13.83	14.08
1452	NASDAQ	TCOM	Tue, Sep 15, 2009	13.55	13.87	13.47	13.80
1451	NASDAQ	TCOM	Mon, Sep 14, 2009	13.42	13.63	13.33	13.44
1450	NASDAQ	TCOM	Fri, Sep 11, 2009	14.23	14.25	13.49	13.55
1449	NASDAQ	TCOM	Thu, Sep 10, 2009	14.07	14.20	14.00	14.11
1448	NASDAQ	TCOM	Wed, Sep 9, 2009	13.64	14.25	13.52	14.08
1447	NASDAQ	TCOM	Tue, Sep 8, 2009	13.72	13.93	13.34	13.52
1446	NASDAQ	TCOM	Fri, Sep 4, 2009	12.66	13.50	12.63	13.46
1445	NASDAQ	TCOM	Thu, Sep 3, 2009	12.45	12.75	12.44	12.56
1444	NASDAQ	TCOM	Wed, Sep 2, 2009	12.00	12.37	12.00	12.22
1443	NASDAQ	TCOM	Tue, Sep 1, 2009	12.00	12.54	12.00	12.09
1442	NASDAQ	TCOM	Mon, Aug 31, 2009	11.97	12.33	11.68	12.24
1441	NASDAQ	TCOM	Fri, Aug 28, 2009	12.37	12.50	12.09	12.21
1440	NASDAQ	TCOM	Thu, Aug 27, 2009	12.69	12.69	12.18	12.27
1439	NASDAQ	TCOM	Wed, Aug 26, 2009	12.62	12.87	12.53	12.63
1438	NASDAQ	TCOM	Tue, Aug 25, 2009	13.12	13.13	12.45	12.53
1437	NASDAQ	TCOM	Mon, Aug 24, 2009	13.01	13.46	12.93	13.04
1436	NASDAQ	TCOM	Fri, Aug 21, 2009	12.78	13.00	12.61	12.86
1435	NASDAQ	TCOM	Thu, Aug 20, 2009	12.59	12.63	12.47	12.57
1434	NASDAQ	TCOM	Wed, Aug 19, 2009	12.50	12.53	12.31	12.44
1433	NASDAQ	TCOM	Tue, Aug 18, 2009	12.68	12.94	12.14	12.83
1432	NASDAQ	TCOM	Mon, Aug 17, 2009	12.25	12.30	11.92	11.98
1431	NASDAQ	TCOM	Fri, Aug 14, 2009	12.96	13.03	12.60	12.70
1430	NASDAQ	TCOM	Thu, Aug 13, 2009	13.02	13.03	12.87	13.03
1429	NASDAQ	TCOM	Wed, Aug 12, 2009	12.69	13.00	12.65	12.91
1428	NASDAQ	TCOM	Tue, Aug 11, 2009	12.75	12.96	12.56	12.83
1427	NASDAQ	TCOM	Mon, Aug 10, 2009	12.79	12.87	12.51	12.72
1426	NASDAQ	TCOM	Fri, Aug 7, 2009	12.88	13.23	12.75	12.87
1425	NASDAQ	TCOM	Thu, Aug 6, 2009	12.57	12.94	12.52	12.84
1424	NASDAQ	TCOM	Wed, Aug 5, 2009	13.10	13.31	12.19	12.52
1423	NASDAQ	TCOM	Tue, Aug 4, 2009	13.75	13.83	13.33	13.67
1422	NASDAQ	TCOM	Mon, Aug 3, 2009	12.91	13.97	12.89	13.71
1421	NASDAQ	TCOM	Fri, Jul 31, 2009	12.54	12.85	12.47	12.81
1420	NASDAQ	TCOM	Thu, Jul 30, 2009	12.09	12.66	12.00	12.53
1419	NASDAQ	TCOM	Wed, Jul 29, 2009	12.06	12.06	11.64	11.88
1418	NASDAQ	TCOM	Tue, Jul 28, 2009	12.06	12.25	11.80	12.09
1417	NASDAQ	TCOM	Mon, Jul 27, 2009	12.36	12.36	11.88	12.14
1416	NASDAQ	TCOM	Fri, Jul 24, 2009	12.11	12.33	12.03	12.32
1415	NASDAQ	TCOM	Thu, Jul 23, 2009	11.95	12.59	11.80	12.07
1414	NASDAQ	TCOM	Wed, Jul 22, 2009	12.06	12.07	11.75	11.97
1413	NASDAQ	TCOM	Tue, Jul 21, 2009	12.18	12.21	11.69	11.99
1412	NASDAQ	TCOM	Mon, Jul 20, 2009	11.47	12.12	11.45	12.06
1411	NASDAQ	TCOM	Fri, Jul 17, 2009	11.42	11.42	11.12	11.33
1410	NASDAQ	TCOM	Thu, Jul 16, 2009	11.46	11.55	11.11	11.32
1409	NASDAQ	TCOM	Wed, Jul 15, 2009	11.53	11.77	11.34	11.43
1408	NASDAQ	TCOM	Tue, Jul 14, 2009	10.98	11.33	10.86	11.30
1407	NASDAQ	TCOM	Mon, Jul 13, 2009	10.07	10.90	10.03	10.87
1406	NASDAQ	TCOM	Fri, Jul 10, 2009	10.22	10.32	9.78	10.08
1405	NASDAQ	TCOM	Thu, Jul 9, 2009	10.12	10.56	10.10	10.44
1404	NASDAQ	TCOM	Wed, Jul 8, 2009	10.57	10.68	9.73	9.93
1403	NASDAQ	TCOM	Tue, Jul 7, 2009	10.82	11.10	10.55	10.56
1402	NASDAQ	TCOM	Mon, Jul 6, 2009	11.00	11.09	10.59	10.90
1401	NASDAQ	TCOM	Thu, Jul 2, 2009	11.47	11.54	10.99	11.15
1400	NASDAQ	TCOM	Wed, Jul 1, 2009	11.70	11.91	11.46	11.67
1399	NASDAQ	TCOM	Tue, Jun 30, 2009	11.42	11.72	11.41	11.58
1398	NASDAQ	TCOM	Mon, Jun 29, 2009	11.25	11.35	11.02	11.21
1397	NASDAQ	TCOM	Fri, Jun 26, 2009	10.89	11.25	10.76	11.20
1396	NASDAQ	TCOM	Thu, Jun 25, 2009	10.59	10.93	10.55	10.92
1395	NASDAQ	TCOM	Wed, Jun 24, 2009	10.14	10.79	10.14	10.75
1394	NASDAQ	TCOM	Tue, Jun 23, 2009	10.25	10.40	10.00	10.13
1393	NASDAQ	TCOM	Mon, Jun 22, 2009	10.70	10.70	10.09	10.16
1392	NASDAQ	TCOM	Fri, Jun 19, 2009	10.92	11.13	10.77	10.86
1391	NASDAQ	TCOM	Thu, Jun 18, 2009	10.25	10.92	10.25	10.70
1390	NASDAQ	TCOM	Wed, Jun 17, 2009	10.11	10.27	9.76	10.15
1389	NASDAQ	TCOM	Tue, Jun 16, 2009	10.50	10.62	10.05	10.18
1388	NASDAQ	TCOM	Mon, Jun 15, 2009	11.00	11.00	10.38	10.46
1387	NASDAQ	TCOM	Fri, Jun 12, 2009	11.42	11.56	11.03	11.14
1386	NASDAQ	TCOM	Thu, Jun 11, 2009	11.67	11.81	11.40	11.56
1385	NASDAQ	TCOM	Wed, Jun 10, 2009	11.48	11.91	11.42	11.84
1384	NASDAQ	TCOM	Tue, Jun 9, 2009	11.04	11.41	11.04	11.31
1383	NASDAQ	TCOM	Mon, Jun 8, 2009	11.09	11.25	10.63	11.09
1382	NASDAQ	TCOM	Fri, Jun 5, 2009	10.55	11.44	10.54	11.10
1381	NASDAQ	TCOM	Thu, Jun 4, 2009	10.04	10.46	9.97	10.46
1380	NASDAQ	TCOM	Wed, Jun 3, 2009	10.48	10.57	9.96	10.04
1379	NASDAQ	TCOM	Tue, Jun 2, 2009	10.50	10.82	10.21	10.52
1378	NASDAQ	TCOM	Mon, Jun 1, 2009	10.30	10.59	10.29	10.57
1377	NASDAQ	TCOM	Fri, May 29, 2009	9.40	10.31	9.37	10.24
1376	NASDAQ	TCOM	Thu, May 28, 2009	9.37	9.45	9.20	9.42
1375	NASDAQ	TCOM	Wed, May 27, 2009	9.49	9.62	9.34	9.40
1374	NASDAQ	TCOM	Tue, May 26, 2009	9.13	9.44	9.09	9.44
1373	NASDAQ	TCOM	Fri, May 22, 2009	9.20	9.34	9.05	9.26
1372	NASDAQ	TCOM	Thu, May 21, 2009	9.38	9.47	8.98	9.09
1371	NASDAQ	TCOM	Wed, May 20, 2009	9.38	9.62	9.27	9.44
1370	NASDAQ	TCOM	Tue, May 19, 2009	9.34	9.38	9.14	9.24
1369	NASDAQ	TCOM	Mon, May 18, 2009	9.34	9.42	9.16	9.27
1368	NASDAQ	TCOM	Fri, May 15, 2009	9.28	9.43	9.17	9.26
1367	NASDAQ	TCOM	Thu, May 14, 2009	9.18	9.33	9.08	9.22
1366	NASDAQ	TCOM	Wed, May 13, 2009	9.28	9.37	9.07	9.17
1365	NASDAQ	TCOM	Tue, May 12, 2009	9.96	10.88	9.36	9.37
1364	NASDAQ	TCOM	Mon, May 11, 2009	8.43	8.45	8.08	8.20
1363	NASDAQ	TCOM	Fri, May 8, 2009	8.37	8.53	8.10	8.26
1362	NASDAQ	TCOM	Thu, May 7, 2009	8.62	8.73	8.18	8.25
1361	NASDAQ	TCOM	Wed, May 6, 2009	8.39	8.55	8.30	8.46
1360	NASDAQ	TCOM	Tue, May 5, 2009	8.26	8.32	8.04	8.23
1359	NASDAQ	TCOM	Mon, May 4, 2009	7.94	8.42	7.87	8.36
1358	NASDAQ	TCOM	Fri, May 1, 2009	7.70	7.80	7.63	7.73
1357	NASDAQ	TCOM	Thu, Apr 30, 2009	7.78	7.86	7.65	7.73
1356	NASDAQ	TCOM	Wed, Apr 29, 2009	7.45	7.76	7.38	7.67
1355	NASDAQ	TCOM	Tue, Apr 28, 2009	7.50	7.53	7.21	7.38
1354	NASDAQ	TCOM	Mon, Apr 27, 2009	7.68	7.78	7.46	7.69
1353	NASDAQ	TCOM	Fri, Apr 24, 2009	7.78	8.00	7.74	7.94
1352	NASDAQ	TCOM	Thu, Apr 23, 2009	7.75	7.77	7.56	7.70
1351	NASDAQ	TCOM	Wed, Apr 22, 2009	7.54	7.94	7.54	7.65
1350	NASDAQ	TCOM	Tue, Apr 21, 2009	7.50	7.74	7.43	7.67
1349	NASDAQ	TCOM	Mon, Apr 20, 2009	7.43	7.95	7.33	7.53
1348	NASDAQ	TCOM	Fri, Apr 17, 2009	7.32	7.51	7.18	7.49
1347	NASDAQ	TCOM	Thu, Apr 16, 2009	7.27	7.36	6.96	7.26
1346	NASDAQ	TCOM	Wed, Apr 15, 2009	7.03	7.28	7.03	7.25
1345	NASDAQ	TCOM	Tue, Apr 14, 2009	7.50	7.52	6.95	7.01
1344	NASDAQ	TCOM	Mon, Apr 13, 2009	7.14	7.52	7.14	7.49
1343	NASDAQ	TCOM	Thu, Apr 9, 2009	7.10	7.26	7.00	7.22
1342	NASDAQ	TCOM	Wed, Apr 8, 2009	7.07	7.13	6.78	6.85
1341	NASDAQ	TCOM	Tue, Apr 7, 2009	6.95	7.10	6.88	6.90
1340	NASDAQ	TCOM	Mon, Apr 6, 2009	7.13	7.22	7.04	7.19
1339	NASDAQ	TCOM	Fri, Apr 3, 2009	7.09	7.23	7.00	7.23
1338	NASDAQ	TCOM	Thu, Apr 2, 2009	6.94	7.42	6.93	7.13
1337	NASDAQ	TCOM	Wed, Apr 1, 2009	6.82	6.88	6.60	6.78
1336	NASDAQ	TCOM	Tue, Mar 31, 2009	6.80	7.11	6.61	6.85
1335	NASDAQ	TCOM	Mon, Mar 30, 2009	7.00	7.00	6.48	6.69
1334	NASDAQ	TCOM	Fri, Mar 27, 2009	7.35	7.39	7.03	7.08
1333	NASDAQ	TCOM	Thu, Mar 26, 2009	7.13	7.72	7.13	7.38
1332	NASDAQ	TCOM	Wed, Mar 25, 2009	7.03	7.24	6.92	7.09
1331	NASDAQ	TCOM	Tue, Mar 24, 2009	6.94	7.34	6.94	7.12
1330	NASDAQ	TCOM	Mon, Mar 23, 2009	6.84	7.07	6.72	7.03
1329	NASDAQ	TCOM	Fri, Mar 20, 2009	6.75	6.81	6.57	6.64
1328	NASDAQ	TCOM	Thu, Mar 19, 2009	6.94	6.94	6.69	6.77
1327	NASDAQ	TCOM	Wed, Mar 18, 2009	6.67	6.91	6.61	6.90
1326	NASDAQ	TCOM	Tue, Mar 17, 2009	6.49	6.74	6.39	6.66
1325	NASDAQ	TCOM	Mon, Mar 16, 2009	7.08	7.10	6.45	6.50
1324	NASDAQ	TCOM	Fri, Mar 13, 2009	6.25	7.17	6.19	7.05
1323	NASDAQ	TCOM	Thu, Mar 12, 2009	5.51	6.28	5.40	6.17
1322	NASDAQ	TCOM	Wed, Mar 11, 2009	5.56	5.63	5.42	5.55
1321	NASDAQ	TCOM	Tue, Mar 10, 2009	5.27	5.55	5.20	5.54
1320	NASDAQ	TCOM	Mon, Mar 9, 2009	5.06	5.28	4.99	5.19
1319	NASDAQ	TCOM	Fri, Mar 6, 2009	5.14	5.14	5.00	5.08
1318	NASDAQ	TCOM	Thu, Mar 5, 2009	5.16	5.19	4.99	5.11
1317	NASDAQ	TCOM	Wed, Mar 4, 2009	4.93	5.47	4.89	5.33
1316	NASDAQ	TCOM	Tue, Mar 3, 2009	4.80	4.90	4.75	4.83
1315	NASDAQ	TCOM	Mon, Mar 2, 2009	5.06	5.10	4.76	4.78
1314	NASDAQ	TCOM	Fri, Feb 27, 2009	4.94	5.02	4.92	5.00
1313	NASDAQ	TCOM	Thu, Feb 26, 2009	5.05	5.23	4.99	5.05
1312	NASDAQ	TCOM	Wed, Feb 25, 2009	4.98	5.10	4.91	5.01
1311	NASDAQ	TCOM	Tue, Feb 24, 2009	4.93	5.17	4.87	5.02
1310	NASDAQ	TCOM	Mon, Feb 23, 2009	4.86	4.96	4.81	4.89
1309	NASDAQ	TCOM	Fri, Feb 20, 2009	4.64	4.88	4.63	4.85
1308	NASDAQ	TCOM	Thu, Feb 19, 2009	4.77	4.84	4.70	4.73
1307	NASDAQ	TCOM	Wed, Feb 18, 2009	4.88	4.89	4.60	4.68
1306	NASDAQ	TCOM	Tue, Feb 17, 2009	4.87	4.90	4.71	4.81
1305	NASDAQ	TCOM	Fri, Feb 13, 2009	4.94	4.98	4.84	4.92
1304	NASDAQ	TCOM	Thu, Feb 12, 2009	4.80	4.98	4.69	4.98
1303	NASDAQ	TCOM	Wed, Feb 11, 2009	4.64	5.00	4.64	4.95
1302	NASDAQ	TCOM	Tue, Feb 10, 2009	5.17	5.19	4.64	4.77
1301	NASDAQ	TCOM	Mon, Feb 9, 2009	5.75	5.87	5.04	5.26
1300	NASDAQ	TCOM	Fri, Feb 6, 2009	5.42	5.59	5.12	5.38
1299	NASDAQ	TCOM	Thu, Feb 5, 2009	5.15	5.47	5.04	5.44
1298	NASDAQ	TCOM	Wed, Feb 4, 2009	5.13	5.41	5.05	5.16
1297	NASDAQ	TCOM	Tue, Feb 3, 2009	5.16	5.16	4.99	5.09
1296	NASDAQ	TCOM	Mon, Feb 2, 2009	5.25	5.36	4.99	5.11
1295	NASDAQ	TCOM	Fri, Jan 30, 2009	5.26	5.50	5.02	5.25
1294	NASDAQ	TCOM	Thu, Jan 29, 2009	4.92	5.22	4.90	5.14
1293	NASDAQ	TCOM	Wed, Jan 28, 2009	4.86	5.11	4.83	5.02
1292	NASDAQ	TCOM	Tue, Jan 27, 2009	4.69	4.84	4.67	4.78
1291	NASDAQ	TCOM	Mon, Jan 26, 2009	4.72	4.86	4.63	4.69
1290	NASDAQ	TCOM	Fri, Jan 23, 2009	4.86	4.88	4.63	4.70
1289	NASDAQ	TCOM	Thu, Jan 22, 2009	5.04	5.09	4.90	4.99
1288	NASDAQ	TCOM	Wed, Jan 21, 2009	5.14	5.19	5.00	5.16
1287	NASDAQ	TCOM	Tue, Jan 20, 2009	5.49	5.49	5.00	5.00
1286	NASDAQ	TCOM	Fri, Jan 16, 2009	5.09	5.60	5.06	5.52
1285	NASDAQ	TCOM	Thu, Jan 15, 2009	5.13	5.18	4.84	5.09
1284	NASDAQ	TCOM	Wed, Jan 14, 2009	5.06	5.16	4.99	5.10
1283	NASDAQ	TCOM	Tue, Jan 13, 2009	4.96	5.19	4.93	5.06
1282	NASDAQ	TCOM	Mon, Jan 12, 2009	5.00	5.04	4.90	4.92
1281	NASDAQ	TCOM	Fri, Jan 9, 2009	5.13	5.19	4.99	5.02
1280	NASDAQ	TCOM	Thu, Jan 8, 2009	5.49	5.50	5.08	5.13
1279	NASDAQ	TCOM	Wed, Jan 7, 2009	5.82	5.82	5.43	5.53
1278	NASDAQ	TCOM	Tue, Jan 6, 2009	6.10	6.18	5.93	5.95
1277	NASDAQ	TCOM	Mon, Jan 5, 2009	5.98	6.20	5.74	6.10
1276	NASDAQ	TCOM	Fri, Jan 2, 2009	5.98	6.00	5.82	5.91
1275	NASDAQ	TCOM	Wed, Dec 31, 2008	5.62	6.01	5.59	5.95
1274	NASDAQ	TCOM	Tue, Dec 30, 2008	5.40	5.62	5.40	5.59
1273	NASDAQ	TCOM	Mon, Dec 29, 2008	5.20	5.39	5.17	5.38
1272	NASDAQ	TCOM	Fri, Dec 26, 2008	5.07	5.28	5.07	5.25
1271	NASDAQ	TCOM	Wed, Dec 24, 2008	5.04	5.21	4.94	5.10
1270	NASDAQ	TCOM	Tue, Dec 23, 2008	5.16	5.21	4.92	4.99
1269	NASDAQ	TCOM	Mon, Dec 22, 2008	5.69	5.69	4.97	5.13
1268	NASDAQ	TCOM	Fri, Dec 19, 2008	5.25	5.71	5.25	5.63
1267	NASDAQ	TCOM	Thu, Dec 18, 2008	5.44	5.65	5.38	5.49
1266	NASDAQ	TCOM	Wed, Dec 17, 2008	5.03	5.53	5.00	5.43
1265	NASDAQ	TCOM	Tue, Dec 16, 2008	5.15	5.25	4.88	5.08
1264	NASDAQ	TCOM	Mon, Dec 15, 2008	5.41	5.50	4.89	5.00
1263	NASDAQ	TCOM	Fri, Dec 12, 2008	5.25	5.39	5.20	5.35
1262	NASDAQ	TCOM	Thu, Dec 11, 2008	5.68	5.78	5.34	5.39
1261	NASDAQ	TCOM	Wed, Dec 10, 2008	5.63	5.96	5.47	5.69
1260	NASDAQ	TCOM	Tue, Dec 9, 2008	5.68	5.98	5.49	5.61
1259	NASDAQ	TCOM	Mon, Dec 8, 2008	5.25	5.81	5.19	5.80
1258	NASDAQ	TCOM	Fri, Dec 5, 2008	4.86	5.12	4.78	5.07
1257	NASDAQ	TCOM	Thu, Dec 4, 2008	5.06	5.12	4.93	5.00
1256	NASDAQ	TCOM	Wed, Dec 3, 2008	4.81	5.09	4.73	5.06
1255	NASDAQ	TCOM	Tue, Dec 2, 2008	5.04	5.16	5.00	5.09
1254	NASDAQ	TCOM	Mon, Dec 1, 2008	5.37	5.44	4.93	5.00
1253	NASDAQ	TCOM	Fri, Nov 28, 2008	5.46	5.88	5.27	5.82
1252	NASDAQ	TCOM	Wed, Nov 26, 2008	4.62	5.45	4.60	5.38
1251	NASDAQ	TCOM	Tue, Nov 25, 2008	4.91	4.94	4.51	4.74
1250	NASDAQ	TCOM	Mon, Nov 24, 2008	4.57	4.93	4.57	4.75
1249	NASDAQ	TCOM	Fri, Nov 21, 2008	4.20	4.75	4.20	4.71
1248	NASDAQ	TCOM	Thu, Nov 20, 2008	4.27	4.60	4.10	4.13
1247	NASDAQ	TCOM	Wed, Nov 19, 2008	4.80	4.96	4.39	4.39
1246	NASDAQ	TCOM	Tue, Nov 18, 2008	4.57	5.19	4.47	5.09
1245	NASDAQ	TCOM	Mon, Nov 17, 2008	5.50	6.05	5.50	5.92
1244	NASDAQ	TCOM	Fri, Nov 14, 2008	5.93	6.20	5.73	5.75
1243	NASDAQ	TCOM	Thu, Nov 13, 2008	5.95	6.30	5.01	6.26
1242	NASDAQ	TCOM	Wed, Nov 12, 2008	6.28	6.52	5.84	5.89
1241	NASDAQ	TCOM	Tue, Nov 11, 2008	6.94	6.96	6.38	6.50
1240	NASDAQ	TCOM	Mon, Nov 10, 2008	7.67	7.67	6.93	7.06
1239	NASDAQ	TCOM	Fri, Nov 7, 2008	7.05	7.65	6.98	7.12
1238	NASDAQ	TCOM	Thu, Nov 6, 2008	7.37	7.58	6.71	6.89
1237	NASDAQ	TCOM	Wed, Nov 5, 2008	8.14	8.23	7.58	7.59
1236	NASDAQ	TCOM	Tue, Nov 4, 2008	8.13	8.54	7.96	8.13
1235	NASDAQ	TCOM	Mon, Nov 3, 2008	7.80	8.23	7.80	8.10
1234	NASDAQ	TCOM	Fri, Oct 31, 2008	7.99	8.14	7.21	7.65
1233	NASDAQ	TCOM	Thu, Oct 30, 2008	7.74	8.15	7.51	7.74
1232	NASDAQ	TCOM	Wed, Oct 29, 2008	6.72	7.75	6.51	7.46
1231	NASDAQ	TCOM	Tue, Oct 28, 2008	6.18	6.77	6.14	6.72
1230	NASDAQ	TCOM	Mon, Oct 27, 2008	6.20	6.31	5.98	6.04
1229	NASDAQ	TCOM	Fri, Oct 24, 2008	6.15	6.63	6.10	6.50
1228	NASDAQ	TCOM	Thu, Oct 23, 2008	7.43	7.67	6.65	7.03
1227	NASDAQ	TCOM	Wed, Oct 22, 2008	7.51	7.61	7.32	7.47
1226	NASDAQ	TCOM	Tue, Oct 21, 2008	8.19	8.37	7.63	7.64
1225	NASDAQ	TCOM	Mon, Oct 20, 2008	8.23	8.37	8.06	8.32
1224	NASDAQ	TCOM	Fri, Oct 17, 2008	7.79	9.81	7.69	8.02
1223	NASDAQ	TCOM	Thu, Oct 16, 2008	7.88	7.96	7.45	7.85
1222	NASDAQ	TCOM	Wed, Oct 15, 2008	8.50	8.63	7.78	7.84
1221	NASDAQ	TCOM	Tue, Oct 14, 2008	9.61	9.69	8.29	8.69
1220	NASDAQ	TCOM	Mon, Oct 13, 2008	8.90	9.38	8.50	9.28
1219	NASDAQ	TCOM	Fri, Oct 10, 2008	8.50	9.04	7.83	8.26
1218	NASDAQ	TCOM	Thu, Oct 9, 2008	9.90	9.90	8.75	8.79
1217	NASDAQ	TCOM	Wed, Oct 8, 2008	8.63	10.22	8.38	9.88
1216	NASDAQ	TCOM	Tue, Oct 7, 2008	9.19	9.53	8.98	9.15
1215	NASDAQ	TCOM	Mon, Oct 6, 2008	8.67	9.26	8.20	9.18
1214	NASDAQ	TCOM	Fri, Oct 3, 2008	9.20	9.50	9.10	9.25
1213	NASDAQ	TCOM	Thu, Oct 2, 2008	9.88	9.89	9.00	9.05
1212	NASDAQ	TCOM	Wed, Oct 1, 2008	9.63	9.85	9.53	9.84
1211	NASDAQ	TCOM	Tue, Sep 30, 2008	9.47	9.75	9.13	9.65
1210	NASDAQ	TCOM	Mon, Sep 29, 2008	9.78	9.78	8.63	8.83
1209	NASDAQ	TCOM	Fri, Sep 26, 2008	10.23	10.41	9.81	9.98
1208	NASDAQ	TCOM	Thu, Sep 25, 2008	10.29	10.59	10.16	10.54
1207	NASDAQ	TCOM	Wed, Sep 24, 2008	10.31	10.47	10.09	10.21
1206	NASDAQ	TCOM	Tue, Sep 23, 2008	10.40	10.60	9.94	10.15
1205	NASDAQ	TCOM	Mon, Sep 22, 2008	11.25	11.26	10.50	10.61
1204	NASDAQ	TCOM	Fri, Sep 19, 2008	12.39	12.63	11.00	11.26
1203	NASDAQ	TCOM	Thu, Sep 18, 2008	8.78	12.63	8.78	12.63
1202	NASDAQ	TCOM	Wed, Sep 17, 2008	9.22	9.23	8.57	8.75
1201	NASDAQ	TCOM	Tue, Sep 16, 2008	9.57	9.60	9.09	9.27
1200	NASDAQ	TCOM	Mon, Sep 15, 2008	10.02	10.48	9.75	9.75
1199	NASDAQ	TCOM	Fri, Sep 12, 2008	10.38	10.80	10.32	10.50
1198	NASDAQ	TCOM	Thu, Sep 11, 2008	10.55	10.64	10.13	10.44
1197	NASDAQ	TCOM	Wed, Sep 10, 2008	10.57	10.91	10.41	10.89
1196	NASDAQ	TCOM	Tue, Sep 9, 2008	11.44	11.57	10.52	10.54
1195	NASDAQ	TCOM	Mon, Sep 8, 2008	11.71	12.00	11.05	11.33
1194	NASDAQ	TCOM	Fri, Sep 5, 2008	11.02	11.41	11.00	11.30
1193	NASDAQ	TCOM	Thu, Sep 4, 2008	12.03	12.09	11.19	11.21
1192	NASDAQ	TCOM	Wed, Sep 3, 2008	12.84	13.00	11.95	12.09
1191	NASDAQ	TCOM	Tue, Sep 2, 2008	13.12	13.16	12.67	12.75
1190	NASDAQ	TCOM	Fri, Aug 29, 2008	12.29	12.89	12.29	12.57
1189	NASDAQ	TCOM	Thu, Aug 28, 2008	12.20	12.48	12.03	12.28
1188	NASDAQ	TCOM	Wed, Aug 27, 2008	11.91	12.19	11.91	11.99
1187	NASDAQ	TCOM	Tue, Aug 26, 2008	12.22	12.25	11.81	11.94
1186	NASDAQ	TCOM	Mon, Aug 25, 2008	12.00	12.29	11.84	12.17
1185	NASDAQ	TCOM	Fri, Aug 22, 2008	12.00	12.15	11.95	12.00
1184	NASDAQ	TCOM	Thu, Aug 21, 2008	12.07	12.09	11.83	11.99
1183	NASDAQ	TCOM	Wed, Aug 20, 2008	12.27	12.38	12.05	12.25
1182	NASDAQ	TCOM	Tue, Aug 19, 2008	12.61	12.63	12.01	12.08
1181	NASDAQ	TCOM	Mon, Aug 18, 2008	13.03	13.21	12.62	12.70
1180	NASDAQ	TCOM	Fri, Aug 15, 2008	13.13	13.72	13.03	13.32
1179	NASDAQ	TCOM	Thu, Aug 14, 2008	11.46	13.38	11.36	13.38
1178	NASDAQ	TCOM	Wed, Aug 13, 2008	11.26	11.28	10.79	10.80
1177	NASDAQ	TCOM	Tue, Aug 12, 2008	11.16	11.64	10.95	11.45
1176	NASDAQ	TCOM	Mon, Aug 11, 2008	11.14	11.29	10.97	11.08
1175	NASDAQ	TCOM	Fri, Aug 8, 2008	11.35	11.73	11.23	11.31
1174	NASDAQ	TCOM	Thu, Aug 7, 2008	11.50	11.53	11.22	11.26
1173	NASDAQ	TCOM	Wed, Aug 6, 2008	11.59	11.68	11.38	11.66
1172	NASDAQ	TCOM	Tue, Aug 5, 2008	11.40	11.80	11.25	11.73
1171	NASDAQ	TCOM	Mon, Aug 4, 2008	11.44	11.46	11.22	11.40
1170	NASDAQ	TCOM	Fri, Aug 1, 2008	11.25	11.53	11.25	11.47
1169	NASDAQ	TCOM	Thu, Jul 31, 2008	11.38	11.63	11.14	11.27
1168	NASDAQ	TCOM	Wed, Jul 30, 2008	10.95	11.87	10.93	11.64
1167	NASDAQ	TCOM	Tue, Jul 29, 2008	10.58	10.92	10.25	10.85
1166	NASDAQ	TCOM	Mon, Jul 28, 2008	10.60	11.00	10.54	10.55
1165	NASDAQ	TCOM	Fri, Jul 25, 2008	10.45	10.60	10.38	10.54
1164	NASDAQ	TCOM	Thu, Jul 24, 2008	10.95	10.97	10.44	10.48
1163	NASDAQ	TCOM	Wed, Jul 23, 2008	10.51	10.77	10.39	10.71
1162	NASDAQ	TCOM	Tue, Jul 22, 2008	10.48	10.73	10.43	10.53
1161	NASDAQ	TCOM	Mon, Jul 21, 2008	10.41	10.66	10.30	10.42
1160	NASDAQ	TCOM	Fri, Jul 18, 2008	10.54	10.77	10.17	10.24
1159	NASDAQ	TCOM	Thu, Jul 17, 2008	10.85	11.01	10.28	10.54
1158	NASDAQ	TCOM	Wed, Jul 16, 2008	10.32	10.78	10.28	10.69
1157	NASDAQ	TCOM	Tue, Jul 15, 2008	10.20	10.54	10.01	10.41
1156	NASDAQ	TCOM	Mon, Jul 14, 2008	10.34	10.56	10.21	10.44
1155	NASDAQ	TCOM	Fri, Jul 11, 2008	10.25	10.45	10.13	10.24
1154	NASDAQ	TCOM	Thu, Jul 10, 2008	10.63	10.63	10.04	10.28
1153	NASDAQ	TCOM	Wed, Jul 9, 2008	10.61	11.01	10.50	10.52
1152	NASDAQ	TCOM	Tue, Jul 8, 2008	10.44	10.75	10.30	10.61
1151	NASDAQ	TCOM	Mon, Jul 7, 2008	10.59	10.91	10.30	10.67
1150	NASDAQ	TCOM	Thu, Jul 3, 2008	10.51	10.69	10.36	10.44
1149	NASDAQ	TCOM	Wed, Jul 2, 2008	10.96	10.96	10.44	10.51
1148	NASDAQ	TCOM	Tue, Jul 1, 2008	11.45	11.45	10.89	11.01
1147	NASDAQ	TCOM	Mon, Jun 30, 2008	11.50	11.75	11.34	11.45
1146	NASDAQ	TCOM	Fri, Jun 27, 2008	11.38	11.80	11.38	11.77
1145	NASDAQ	TCOM	Thu, Jun 26, 2008	11.75	11.75	11.34	11.60
1144	NASDAQ	TCOM	Wed, Jun 25, 2008	12.02	12.21	11.95	12.01
1143	NASDAQ	TCOM	Tue, Jun 24, 2008	11.49	12.27	11.45	12.05
1142	NASDAQ	TCOM	Mon, Jun 23, 2008	11.75	11.90	11.58	11.61
1141	NASDAQ	TCOM	Fri, Jun 20, 2008	11.97	12.02	11.81	11.84
1140	NASDAQ	TCOM	Thu, Jun 19, 2008	11.95	12.07	11.81	12.06
1139	NASDAQ	TCOM	Wed, Jun 18, 2008	12.35	12.61	11.97	12.05
1138	NASDAQ	TCOM	Tue, Jun 17, 2008	12.57	12.80	12.39	12.41
1137	NASDAQ	TCOM	Mon, Jun 16, 2008	12.50	12.52	12.38	12.44
1136	NASDAQ	TCOM	Fri, Jun 13, 2008	12.50	12.59	12.39	12.54
1135	NASDAQ	TCOM	Thu, Jun 12, 2008	12.50	12.77	12.44	12.50
1134	NASDAQ	TCOM	Wed, Jun 11, 2008	12.41	12.66	12.41	12.48
1133	NASDAQ	TCOM	Tue, Jun 10, 2008	12.89	12.90	12.24	12.46
1132	NASDAQ	TCOM	Mon, Jun 9, 2008	13.37	13.50	12.96	13.12
1131	NASDAQ	TCOM	Fri, Jun 6, 2008	13.63	13.66	13.22	13.37
1130	NASDAQ	TCOM	Thu, Jun 5, 2008	13.75	14.00	13.71	13.74
1129	NASDAQ	TCOM	Wed, Jun 4, 2008	13.92	14.05	13.70	13.76
1128	NASDAQ	TCOM	Tue, Jun 3, 2008	14.25	14.41	13.83	13.93
1127	NASDAQ	TCOM	Mon, Jun 2, 2008	14.51	14.55	14.05	14.30
1126	NASDAQ	TCOM	Fri, May 30, 2008	14.61	14.80	14.41	14.60
1125	NASDAQ	TCOM	Thu, May 29, 2008	14.97	14.98	14.49	14.64
1124	NASDAQ	TCOM	Wed, May 28, 2008	14.50	15.00	14.44	14.90
1123	NASDAQ	TCOM	Tue, May 27, 2008	14.13	14.53	14.01	14.53
1122	NASDAQ	TCOM	Fri, May 23, 2008	13.85	14.09	13.83	14.03
1121	NASDAQ	TCOM	Thu, May 22, 2008	14.19	14.25	13.80	13.87
1120	NASDAQ	TCOM	Wed, May 21, 2008	14.30	14.50	14.15	14.25
1119	NASDAQ	TCOM	Tue, May 20, 2008	14.25	14.50	14.19	14.25
1118	NASDAQ	TCOM	Mon, May 19, 2008	14.34	14.54	14.26	14.30
1117	NASDAQ	TCOM	Fri, May 16, 2008	14.39	14.49	14.31	14.35
1116	NASDAQ	TCOM	Thu, May 15, 2008	14.16	15.20	13.99	14.37
1115	NASDAQ	TCOM	Wed, May 14, 2008	15.82	15.97	15.41	15.83
1114	NASDAQ	TCOM	Tue, May 13, 2008	15.63	16.00	15.45	15.59
1113	NASDAQ	TCOM	Mon, May 12, 2008	16.21	16.23	15.56	15.69
1112	NASDAQ	TCOM	Fri, May 9, 2008	16.31	16.50	15.97	16.23
1111	NASDAQ	TCOM	Thu, May 8, 2008	16.01	16.51	15.91	16.51
1110	NASDAQ	TCOM	Wed, May 7, 2008	16.13	16.34	15.73	16.03
1109	NASDAQ	TCOM	Tue, May 6, 2008	17.44	17.44	16.64	16.71
1108	NASDAQ	TCOM	Mon, May 5, 2008	16.92	17.72	16.78	17.52
1107	NASDAQ	TCOM	Fri, May 2, 2008	16.61	16.99	16.51	16.94
1106	NASDAQ	TCOM	Thu, May 1, 2008	15.68	16.47	15.63	16.26
1105	NASDAQ	TCOM	Wed, Apr 30, 2008	15.27	15.68	15.25	15.52
1104	NASDAQ	TCOM	Tue, Apr 29, 2008	15.25	15.36	14.81	15.34
1103	NASDAQ	TCOM	Mon, Apr 28, 2008	15.14	15.61	15.14	15.31
1102	NASDAQ	TCOM	Fri, Apr 25, 2008	14.75	15.27	14.59	15.15
1101	NASDAQ	TCOM	Thu, Apr 24, 2008	14.63	14.88	14.16	14.73
1100	NASDAQ	TCOM	Wed, Apr 23, 2008	13.92	14.64	13.63	14.62
1099	NASDAQ	TCOM	Tue, Apr 22, 2008	13.28	14.31	13.27	13.75
1098	NASDAQ	TCOM	Mon, Apr 21, 2008	13.51	13.64	13.31	13.49
1097	NASDAQ	TCOM	Fri, Apr 18, 2008	13.86	13.88	13.44	13.51
1096	NASDAQ	TCOM	Thu, Apr 17, 2008	13.64	13.78	13.34	13.46
1095	NASDAQ	TCOM	Wed, Apr 16, 2008	13.03	13.62	13.03	13.57
1094	NASDAQ	TCOM	Tue, Apr 15, 2008	13.13	13.25	12.96	13.05
1093	NASDAQ	TCOM	Mon, Apr 14, 2008	13.16	13.25	12.84	13.08
1092	NASDAQ	TCOM	Fri, Apr 11, 2008	13.63	13.69	13.18	13.25
1091	NASDAQ	TCOM	Thu, Apr 10, 2008	14.11	14.13	13.63	13.71
1090	NASDAQ	TCOM	Wed, Apr 9, 2008	14.06	14.35	14.04	14.23
1089	NASDAQ	TCOM	Tue, Apr 8, 2008	14.17	14.37	13.79	14.19
1088	NASDAQ	TCOM	Mon, Apr 7, 2008	14.06	14.49	13.97	14.37
1087	NASDAQ	TCOM	Fri, Apr 4, 2008	13.91	14.28	13.69	13.92
1086	NASDAQ	TCOM	Thu, Apr 3, 2008	14.09	14.09	13.63	13.97
1085	NASDAQ	TCOM	Wed, Apr 2, 2008	14.23	14.38	13.78	14.01
1084	NASDAQ	TCOM	Tue, Apr 1, 2008	13.44	14.13	13.37	13.99
1083	NASDAQ	TCOM	Mon, Mar 31, 2008	13.84	13.84	13.15	13.26
1082	NASDAQ	TCOM	Fri, Mar 28, 2008	13.48	14.12	13.48	13.96
1081	NASDAQ	TCOM	Thu, Mar 27, 2008	13.66	13.75	13.33	13.48
1080	NASDAQ	TCOM	Wed, Mar 26, 2008	13.71	13.95	13.44	13.75
1079	NASDAQ	TCOM	Tue, Mar 25, 2008	13.29	13.81	13.25	13.75
1078	NASDAQ	TCOM	Mon, Mar 24, 2008	12.60	13.30	12.51	13.17
1077	NASDAQ	TCOM	Thu, Mar 20, 2008	12.97	12.97	12.32	12.44
1076	NASDAQ	TCOM	Wed, Mar 19, 2008	12.44	13.00	12.25	12.34
1075	NASDAQ	TCOM	Tue, Mar 18, 2008	12.63	12.79	12.17	12.55
1074	NASDAQ	TCOM	Mon, Mar 17, 2008	12.81	12.88	12.19	12.59
1073	NASDAQ	TCOM	Fri, Mar 14, 2008	13.75	13.75	12.88	13.17
1072	NASDAQ	TCOM	Thu, Mar 13, 2008	13.50	13.71	12.94	13.63
1071	NASDAQ	TCOM	Wed, Mar 12, 2008	13.53	14.18	13.53	13.84
1070	NASDAQ	TCOM	Tue, Mar 11, 2008	12.52	13.57	12.50	13.53
1069	NASDAQ	TCOM	Mon, Mar 10, 2008	12.70	12.80	12.49	12.49
1068	NASDAQ	TCOM	Fri, Mar 7, 2008	13.31	13.33	12.56	12.96
1067	NASDAQ	TCOM	Thu, Mar 6, 2008	13.86	13.88	13.41	13.45
1066	NASDAQ	TCOM	Wed, Mar 5, 2008	14.24	14.30	13.64	13.77
1065	NASDAQ	TCOM	Tue, Mar 4, 2008	14.60	14.62	14.00	14.01
1064	NASDAQ	TCOM	Mon, Mar 3, 2008	14.80	14.89	14.03	14.50
1063	NASDAQ	TCOM	Fri, Feb 29, 2008	15.33	15.52	15.10	15.16
1062	NASDAQ	TCOM	Thu, Feb 28, 2008	14.25	15.75	14.13	15.59
1061	NASDAQ	TCOM	Wed, Feb 27, 2008	14.00	14.25	13.08	13.66
1060	NASDAQ	TCOM	Tue, Feb 26, 2008	13.87	14.44	13.73	14.35
1059	NASDAQ	TCOM	Mon, Feb 25, 2008	13.31	13.88	13.31	13.87
1058	NASDAQ	TCOM	Fri, Feb 22, 2008	13.02	13.30	13.01	13.30
1057	NASDAQ	TCOM	Thu, Feb 21, 2008	12.87	13.25	12.87	13.21
1056	NASDAQ	TCOM	Wed, Feb 20, 2008	12.56	13.11	12.41	13.03
1055	NASDAQ	TCOM	Tue, Feb 19, 2008	13.09	13.19	12.63	12.72
1054	NASDAQ	TCOM	Fri, Feb 15, 2008	12.50	13.00	12.33	12.93
1053	NASDAQ	TCOM	Thu, Feb 14, 2008	12.70	13.15	12.25	12.38
1052	NASDAQ	TCOM	Wed, Feb 13, 2008	12.71	12.71	12.25	12.59
1051	NASDAQ	TCOM	Tue, Feb 12, 2008	12.13	12.99	12.12	12.52
1050	NASDAQ	TCOM	Mon, Feb 11, 2008	12.20	12.20	11.77	12.00
1049	NASDAQ	TCOM	Fri, Feb 8, 2008	11.88	12.15	11.50	11.84
1048	NASDAQ	TCOM	Thu, Feb 7, 2008	11.38	11.95	11.28	11.72
1047	NASDAQ	TCOM	Wed, Feb 6, 2008	11.74	12.15	11.44	11.56
1046	NASDAQ	TCOM	Tue, Feb 5, 2008	12.53	12.53	11.76	11.87
1045	NASDAQ	TCOM	Mon, Feb 4, 2008	12.35	12.99	12.17	12.67
1044	NASDAQ	TCOM	Fri, Feb 1, 2008	11.59	12.21	11.55	12.17
1043	NASDAQ	TCOM	Thu, Jan 31, 2008	10.71	11.66	10.52	11.42
1042	NASDAQ	TCOM	Wed, Jan 30, 2008	11.50	11.59	10.57	10.83
1041	NASDAQ	TCOM	Tue, Jan 29, 2008	12.25	12.28	11.47	11.58
1040	NASDAQ	TCOM	Mon, Jan 28, 2008	12.19	12.36	11.88	12.25
1039	NASDAQ	TCOM	Fri, Jan 25, 2008	12.97	13.31	12.35	12.35
1038	NASDAQ	TCOM	Thu, Jan 24, 2008	11.65	12.48	11.51	12.00
1037	NASDAQ	TCOM	Wed, Jan 23, 2008	11.08	11.49	10.75	11.48
1036	NASDAQ	TCOM	Tue, Jan 22, 2008	10.41	11.68	10.01	11.13
1035	NASDAQ	TCOM	Fri, Jan 18, 2008	12.11	12.26	11.63	12.10
1034	NASDAQ	TCOM	Thu, Jan 17, 2008	12.18	12.53	11.58	11.75
1033	NASDAQ	TCOM	Wed, Jan 16, 2008	11.86	12.09	11.42	11.88
1032	NASDAQ	TCOM	Tue, Jan 15, 2008	13.11	13.38	12.30	12.54
1031	NASDAQ	TCOM	Mon, Jan 14, 2008	13.41	13.87	12.98	13.69
1030	NASDAQ	TCOM	Fri, Jan 11, 2008	13.41	13.71	13.29	13.40
1029	NASDAQ	TCOM	Thu, Jan 10, 2008	13.51	13.81	13.28	13.64
1028	NASDAQ	TCOM	Wed, Jan 9, 2008	13.58	13.82	13.00	13.52
1027	NASDAQ	TCOM	Tue, Jan 8, 2008	13.46	13.89	13.39	13.47
1026	NASDAQ	TCOM	Mon, Jan 7, 2008	14.12	14.31	12.83	13.33
1025	NASDAQ	TCOM	Fri, Jan 4, 2008	14.00	14.35	14.00	14.22
1024	NASDAQ	TCOM	Thu, Jan 3, 2008	14.41	14.57	14.10	14.15
1023	NASDAQ	TCOM	Wed, Jan 2, 2008	14.49	14.73	14.12	14.24
1022	NASDAQ	TCOM	Mon, Dec 31, 2007	14.25	14.49	14.13	14.37
1021	NASDAQ	TCOM	Fri, Dec 28, 2007	14.07	14.40	14.07	14.15
1020	NASDAQ	TCOM	Thu, Dec 27, 2007	14.50	14.50	14.03	14.15
1019	NASDAQ	TCOM	Wed, Dec 26, 2007	14.26	14.53	14.25	14.46
1018	NASDAQ	TCOM	Mon, Dec 24, 2007	14.28	14.53	14.21	14.45
1017	NASDAQ	TCOM	Fri, Dec 21, 2007	14.50	14.69	14.23	14.27
1016	NASDAQ	TCOM	Thu, Dec 20, 2007	14.15	14.57	14.13	14.45
1015	NASDAQ	TCOM	Wed, Dec 19, 2007	14.00	14.44	14.00	14.14
1014	NASDAQ	TCOM	Tue, Dec 18, 2007	14.26	14.49	13.62	14.21
1013	NASDAQ	TCOM	Mon, Dec 17, 2007	14.56	14.88	13.96	14.14
1012	NASDAQ	TCOM	Fri, Dec 14, 2007	14.49	14.93	14.49	14.81
1011	NASDAQ	TCOM	Thu, Dec 13, 2007	14.49	14.86	14.41	14.78
1010	NASDAQ	TCOM	Wed, Dec 12, 2007	15.14	15.31	14.80	14.96
1009	NASDAQ	TCOM	Tue, Dec 11, 2007	15.31	15.65	14.72	14.89
1008	NASDAQ	TCOM	Mon, Dec 10, 2007	15.23	15.55	15.00	15.18
1007	NASDAQ	TCOM	Fri, Dec 7, 2007	15.75	15.75	15.00	15.06
1006	NASDAQ	TCOM	Thu, Dec 6, 2007	15.02	15.72	15.02	15.61
1005	NASDAQ	TCOM	Wed, Dec 5, 2007	14.13	15.63	14.00	15.26
1004	NASDAQ	TCOM	Tue, Dec 4, 2007	15.38	15.81	15.02	15.35
1003	NASDAQ	TCOM	Mon, Dec 3, 2007	15.43	15.44	15.00	15.02
1002	NASDAQ	TCOM	Fri, Nov 30, 2007	14.99	15.31	14.63	15.03
1001	NASDAQ	TCOM	Thu, Nov 29, 2007	14.88	15.08	14.40	14.68
1000	NASDAQ	TCOM	Wed, Nov 28, 2007	14.22	14.89	14.03	14.88
999	NASDAQ	TCOM	Tue, Nov 27, 2007	13.90	14.12	13.53	13.82
998	NASDAQ	TCOM	Mon, Nov 26, 2007	14.00	14.30	13.71	13.80
997	NASDAQ	TCOM	Fri, Nov 23, 2007	13.56	13.87	13.50	13.65
996	NASDAQ	TCOM	Wed, Nov 21, 2007	13.13	13.73	12.93	13.51
995	NASDAQ	TCOM	Tue, Nov 20, 2007	14.04	14.50	13.43	13.81
994	NASDAQ	TCOM	Mon, Nov 19, 2007	15.20	15.25	13.95	14.00
993	NASDAQ	TCOM	Fri, Nov 16, 2007	15.02	15.20	14.51	15.18
992	NASDAQ	TCOM	Thu, Nov 15, 2007	14.38	15.20	14.38	15.10
991	NASDAQ	TCOM	Wed, Nov 14, 2007	15.47	15.47	14.42	14.56
990	NASDAQ	TCOM	Tue, Nov 13, 2007	13.83	15.00	13.80	14.95
989	NASDAQ	TCOM	Mon, Nov 12, 2007	14.50	14.65	13.52	13.75
988	NASDAQ	TCOM	Fri, Nov 9, 2007	14.65	15.64	14.65	14.85
987	NASDAQ	TCOM	Thu, Nov 8, 2007	15.44	15.72	13.89	15.62
986	NASDAQ	TCOM	Wed, Nov 7, 2007	15.25	15.32	14.22	14.27
985	NASDAQ	TCOM	Tue, Nov 6, 2007	14.81	15.41	14.57	15.32
984	NASDAQ	TCOM	Mon, Nov 5, 2007	14.37	14.69	13.89	14.52
983	NASDAQ	TCOM	Fri, Nov 2, 2007	14.20	14.74	14.06	14.73
982	NASDAQ	TCOM	Thu, Nov 1, 2007	13.98	14.72	13.88	14.14
981	NASDAQ	TCOM	Wed, Oct 31, 2007	13.73	14.15	13.56	14.09
980	NASDAQ	TCOM	Tue, Oct 30, 2007	14.26	14.33	13.33	13.46
979	NASDAQ	TCOM	Mon, Oct 29, 2007	13.50	14.18	13.50	14.12
978	NASDAQ	TCOM	Fri, Oct 26, 2007	13.12	13.37	12.77	13.37
977	NASDAQ	TCOM	Thu, Oct 25, 2007	12.88	12.99	12.45	12.65
976	NASDAQ	TCOM	Wed, Oct 24, 2007	13.06	13.36	12.33	12.68
975	NASDAQ	TCOM	Tue, Oct 23, 2007	12.75	13.05	12.53	13.00
974	NASDAQ	TCOM	Mon, Oct 22, 2007	12.93	12.93	12.28	12.52
973	NASDAQ	TCOM	Fri, Oct 19, 2007	13.34	13.38	13.02	13.14
972	NASDAQ	TCOM	Thu, Oct 18, 2007	12.88	13.43	12.80	13.34
971	NASDAQ	TCOM	Wed, Oct 17, 2007	12.38	13.05	12.36	13.04
970	NASDAQ	TCOM	Tue, Oct 16, 2007	12.38	12.38	12.05	12.25
969	NASDAQ	TCOM	Mon, Oct 15, 2007	12.50	12.69	12.14	12.31
968	NASDAQ	TCOM	Fri, Oct 12, 2007	12.14	12.56	12.14	12.32
967	NASDAQ	TCOM	Thu, Oct 11, 2007	13.00	13.23	11.39	12.00
966	NASDAQ	TCOM	Wed, Oct 10, 2007	12.88	13.50	12.88	13.05
965	NASDAQ	TCOM	Tue, Oct 9, 2007	12.75	13.11	12.70	13.07
964	NASDAQ	TCOM	Mon, Oct 8, 2007	13.00	13.48	12.96	13.02
963	NASDAQ	TCOM	Fri, Oct 5, 2007	12.83	13.47	12.70	12.88
962	NASDAQ	TCOM	Thu, Oct 4, 2007	12.90	13.07	12.56	12.70
961	NASDAQ	TCOM	Wed, Oct 3, 2007	13.44	13.56	13.00	13.21
960	NASDAQ	TCOM	Tue, Oct 2, 2007	13.44	13.68	13.25	13.59
959	NASDAQ	TCOM	Mon, Oct 1, 2007	12.96	13.47	12.88	13.44
958	NASDAQ	TCOM	Fri, Sep 28, 2007	12.96	13.12	12.71	12.95
957	NASDAQ	TCOM	Thu, Sep 27, 2007	13.22	13.22	12.70	12.82
956	NASDAQ	TCOM	Wed, Sep 26, 2007	13.13	13.19	12.83	12.95
955	NASDAQ	TCOM	Tue, Sep 25, 2007	12.11	12.93	12.09	12.79
954	NASDAQ	TCOM	Mon, Sep 24, 2007	12.50	13.10	12.06	12.18
953	NASDAQ	TCOM	Fri, Sep 21, 2007	12.25	12.47	12.12	12.43
952	NASDAQ	TCOM	Thu, Sep 20, 2007	12.48	12.48	12.05	12.17
951	NASDAQ	TCOM	Wed, Sep 19, 2007	12.19	12.56	12.05	12.11
950	NASDAQ	TCOM	Tue, Sep 18, 2007	11.25	12.11	11.25	12.02
949	NASDAQ	TCOM	Mon, Sep 17, 2007	11.20	11.39	11.13	11.30
948	NASDAQ	TCOM	Fri, Sep 14, 2007	11.27	11.50	11.15	11.39
947	NASDAQ	TCOM	Thu, Sep 13, 2007	11.05	11.44	10.95	11.28
946	NASDAQ	TCOM	Wed, Sep 12, 2007	10.78	11.17	10.75	11.03
945	NASDAQ	TCOM	Tue, Sep 11, 2007	10.35	10.81	10.30	10.78
944	NASDAQ	TCOM	Mon, Sep 10, 2007	10.40	10.50	10.31	10.38
943	NASDAQ	TCOM	Fri, Sep 7, 2007	10.42	10.50	10.32	10.39
942	NASDAQ	TCOM	Thu, Sep 6, 2007	10.43	10.61	10.31	10.54
941	NASDAQ	TCOM	Wed, Sep 5, 2007	10.65	10.70	10.31	10.46
940	NASDAQ	TCOM	Tue, Sep 4, 2007	10.75	10.92	10.59	10.65
939	NASDAQ	TCOM	Fri, Aug 31, 2007	10.35	10.73	10.35	10.62
938	NASDAQ	TCOM	Thu, Aug 30, 2007	10.50	10.53	10.07	10.17
937	NASDAQ	TCOM	Wed, Aug 29, 2007	10.25	10.50	10.19	10.45
936	NASDAQ	TCOM	Tue, Aug 28, 2007	10.93	10.93	9.81	10.15
935	NASDAQ	TCOM	Mon, Aug 27, 2007	10.57	11.00	10.50	10.81
934	NASDAQ	TCOM	Fri, Aug 24, 2007	10.22	10.52	10.11	10.38
933	NASDAQ	TCOM	Thu, Aug 23, 2007	10.37	10.50	10.13	10.19
932	NASDAQ	TCOM	Wed, Aug 22, 2007	9.75	10.35	9.65	10.21
931	NASDAQ	TCOM	Tue, Aug 21, 2007	9.38	9.74	9.38	9.65
930	NASDAQ	TCOM	Mon, Aug 20, 2007	9.85	9.87	9.38	9.50
929	NASDAQ	TCOM	Fri, Aug 17, 2007	9.35	9.63	9.35	9.53
928	NASDAQ	TCOM	Thu, Aug 16, 2007	9.19	9.58	8.98	9.14
927	NASDAQ	TCOM	Wed, Aug 15, 2007	9.59	9.70	9.38	9.50
926	NASDAQ	TCOM	Tue, Aug 14, 2007	9.63	9.86	9.50	9.63
925	NASDAQ	TCOM	Mon, Aug 13, 2007	9.51	9.80	9.45	9.63
924	NASDAQ	TCOM	Fri, Aug 10, 2007	9.19	9.56	9.16	9.38
923	NASDAQ	TCOM	Thu, Aug 9, 2007	10.00	10.25	9.64	9.75
922	NASDAQ	TCOM	Wed, Aug 8, 2007	10.47	11.00	10.00	10.08
921	NASDAQ	TCOM	Tue, Aug 7, 2007	9.88	10.38	9.83	10.15
920	NASDAQ	TCOM	Mon, Aug 6, 2007	10.77	10.92	10.38	10.82
919	NASDAQ	TCOM	Fri, Aug 3, 2007	10.21	10.76	10.02	10.73
918	NASDAQ	TCOM	Thu, Aug 2, 2007	9.40	10.16	9.28	10.13
917	NASDAQ	TCOM	Wed, Aug 1, 2007	9.56	9.68	9.20	9.37
916	NASDAQ	TCOM	Tue, Jul 31, 2007	9.73	9.80	9.52	9.64
915	NASDAQ	TCOM	Mon, Jul 30, 2007	9.78	9.84	9.50	9.60
914	NASDAQ	TCOM	Fri, Jul 27, 2007	9.97	9.98	9.64	9.78
913	NASDAQ	TCOM	Thu, Jul 26, 2007	10.31	10.36	9.88	10.00
912	NASDAQ	TCOM	Wed, Jul 25, 2007	10.26	10.46	10.12	10.36
911	NASDAQ	TCOM	Tue, Jul 24, 2007	10.62	10.70	10.07	10.14
910	NASDAQ	TCOM	Mon, Jul 23, 2007	10.77	10.83	10.60	10.62
909	NASDAQ	TCOM	Fri, Jul 20, 2007	10.77	10.84	10.60	10.60
908	NASDAQ	TCOM	Thu, Jul 19, 2007	10.46	10.79	10.46	10.72
907	NASDAQ	TCOM	Wed, Jul 18, 2007	10.45	10.55	10.38	10.46
906	NASDAQ	TCOM	Tue, Jul 17, 2007	10.62	10.63	10.45	10.53
905	NASDAQ	TCOM	Mon, Jul 16, 2007	10.69	10.75	10.42	10.65
904	NASDAQ	TCOM	Fri, Jul 13, 2007	10.81	10.85	10.60	10.69
903	NASDAQ	TCOM	Thu, Jul 12, 2007	10.74	10.89	10.68	10.81
902	NASDAQ	TCOM	Wed, Jul 11, 2007	10.64	10.83	10.42	10.69
901	NASDAQ	TCOM	Tue, Jul 10, 2007	10.86	10.94	10.69	10.73
900	NASDAQ	TCOM	Mon, Jul 9, 2007	11.09	11.20	10.67	10.95
899	NASDAQ	TCOM	Fri, Jul 6, 2007	10.81	11.23	10.79	11.08
898	NASDAQ	TCOM	Thu, Jul 5, 2007	10.50	10.93	10.50	10.81
897	NASDAQ	TCOM	Tue, Jul 3, 2007	9.95	10.52	9.94	10.51
896	NASDAQ	TCOM	Mon, Jul 2, 2007	9.85	9.99	9.75	9.86
895	NASDAQ	TCOM	Fri, Jun 29, 2007	9.56	9.95	9.55	9.83
894	NASDAQ	TCOM	Thu, Jun 28, 2007	9.55	9.63	9.50	9.51
893	NASDAQ	TCOM	Wed, Jun 27, 2007	9.42	9.52	9.35	9.50
892	NASDAQ	TCOM	Tue, Jun 26, 2007	9.55	9.70	9.40	9.42
891	NASDAQ	TCOM	Mon, Jun 25, 2007	9.59	9.69	9.47	9.53
890	NASDAQ	TCOM	Fri, Jun 22, 2007	9.56	9.78	9.47	9.47
889	NASDAQ	TCOM	Thu, Jun 21, 2007	9.55	9.72	9.35	9.54
888	NASDAQ	TCOM	Wed, Jun 20, 2007	9.78	9.81	9.57	9.61
887	NASDAQ	TCOM	Tue, Jun 19, 2007	9.75	9.84	9.64	9.74
886	NASDAQ	TCOM	Mon, Jun 18, 2007	9.25	9.76	9.13	9.73
885	NASDAQ	TCOM	Fri, Jun 15, 2007	9.19	9.28	9.14	9.21
884	NASDAQ	TCOM	Thu, Jun 14, 2007	9.19	9.26	9.10	9.14
883	NASDAQ	TCOM	Wed, Jun 13, 2007	9.09	9.36	9.09	9.33
882	NASDAQ	TCOM	Tue, Jun 12, 2007	9.29	9.40	9.09	9.09
881	NASDAQ	TCOM	Mon, Jun 11, 2007	9.13	9.38	9.13	9.29
880	NASDAQ	TCOM	Fri, Jun 8, 2007	9.08	9.22	9.01	9.21
879	NASDAQ	TCOM	Thu, Jun 7, 2007	9.35	9.38	9.11	9.14
878	NASDAQ	TCOM	Wed, Jun 6, 2007	9.50	9.50	9.28	9.30
877	NASDAQ	TCOM	Tue, Jun 5, 2007	9.38	9.57	9.37	9.50
876	NASDAQ	TCOM	Mon, Jun 4, 2007	9.32	9.44	9.30	9.36
875	NASDAQ	TCOM	Fri, Jun 1, 2007	9.48	9.63	9.38	9.41
874	NASDAQ	TCOM	Thu, May 31, 2007	9.47	9.67	9.45	9.55
873	NASDAQ	TCOM	Wed, May 30, 2007	9.25	9.46	9.19	9.44
872	NASDAQ	TCOM	Tue, May 29, 2007	9.56	9.59	9.46	9.49
871	NASDAQ	TCOM	Fri, May 25, 2007	9.49	9.65	9.47	9.59
870	NASDAQ	TCOM	Thu, May 24, 2007	9.78	9.84	9.43	9.51
869	NASDAQ	TCOM	Wed, May 23, 2007	10.13	10.25	9.79	9.84
868	NASDAQ	TCOM	Tue, May 22, 2007	10.21	10.25	10.13	10.18
867	NASDAQ	TCOM	Mon, May 21, 2007	9.94	10.26	9.93	10.18
866	NASDAQ	TCOM	Fri, May 18, 2007	9.76	9.99	9.73	9.94
865	NASDAQ	TCOM	Thu, May 17, 2007	9.43	9.88	9.28	9.76
864	NASDAQ	TCOM	Wed, May 16, 2007	8.92	9.09	8.81	9.03
863	NASDAQ	TCOM	Tue, May 15, 2007	8.99	9.11	8.92	8.94
862	NASDAQ	TCOM	Mon, May 14, 2007	9.02	9.18	8.98	9.01
861	NASDAQ	TCOM	Fri, May 11, 2007	8.86	9.08	8.78	9.08
860	NASDAQ	TCOM	Thu, May 10, 2007	9.03	9.06	8.80	8.86
859	NASDAQ	TCOM	Wed, May 9, 2007	9.05	9.12	8.94	9.06
858	NASDAQ	TCOM	Tue, May 8, 2007	8.94	9.09	8.88	9.05
857	NASDAQ	TCOM	Mon, May 7, 2007	9.00	9.03	8.88	8.89
856	NASDAQ	TCOM	Fri, May 4, 2007	8.84	8.99	8.82	8.97
855	NASDAQ	TCOM	Thu, May 3, 2007	8.75	8.81	8.71	8.78
854	NASDAQ	TCOM	Wed, May 2, 2007	8.74	8.81	8.72	8.74
853	NASDAQ	TCOM	Tue, May 1, 2007	8.88	8.90	8.70	8.75
852	NASDAQ	TCOM	Mon, Apr 30, 2007	8.88	9.05	8.83	8.87
851	NASDAQ	TCOM	Fri, Apr 27, 2007	8.63	8.97	8.61	8.83
850	NASDAQ	TCOM	Thu, Apr 26, 2007	8.50	8.74	8.50	8.63
849	NASDAQ	TCOM	Wed, Apr 25, 2007	8.50	8.61	8.45	8.49
848	NASDAQ	TCOM	Tue, Apr 24, 2007	8.50	8.56	8.47	8.50
847	NASDAQ	TCOM	Mon, Apr 23, 2007	8.44	8.50	8.32	8.49
846	NASDAQ	TCOM	Fri, Apr 20, 2007	8.61	8.74	8.44	8.46
845	NASDAQ	TCOM	Thu, Apr 19, 2007	8.44	8.65	8.38	8.59
844	NASDAQ	TCOM	Wed, Apr 18, 2007	8.66	8.71	8.64	8.65
843	NASDAQ	TCOM	Tue, Apr 17, 2007	8.56	8.73	8.56	8.71
842	NASDAQ	TCOM	Mon, Apr 16, 2007	8.66	8.76	8.54	8.73
841	NASDAQ	TCOM	Fri, Apr 13, 2007	8.62	8.66	8.50	8.56
840	NASDAQ	TCOM	Thu, Apr 12, 2007	8.66	8.71	8.53	8.60
839	NASDAQ	TCOM	Wed, Apr 11, 2007	8.61	8.65	8.57	8.64
838	NASDAQ	TCOM	Tue, Apr 10, 2007	8.72	8.74	8.63	8.66
837	NASDAQ	TCOM	Mon, Apr 9, 2007	8.79	8.88	8.73	8.74
836	NASDAQ	TCOM	Thu, Apr 5, 2007	8.67	8.81	8.55	8.79
835	NASDAQ	TCOM	Wed, Apr 4, 2007	8.48	8.74	8.48	8.72
834	NASDAQ	TCOM	Tue, Apr 3, 2007	8.40	8.48	8.32	8.46
833	NASDAQ	TCOM	Mon, Apr 2, 2007	8.44	8.50	8.32	8.41
832	NASDAQ	TCOM	Fri, Mar 30, 2007	8.34	8.44	8.25	8.37
831	NASDAQ	TCOM	Thu, Mar 29, 2007	8.15	8.35	8.15	8.34
830	NASDAQ	TCOM	Wed, Mar 28, 2007	8.20	8.25	8.10	8.15
829	NASDAQ	TCOM	Tue, Mar 27, 2007	8.36	8.40	8.20	8.23
828	NASDAQ	TCOM	Mon, Mar 26, 2007	8.45	8.45	8.34	8.43
827	NASDAQ	TCOM	Fri, Mar 23, 2007	8.38	8.45	8.34	8.38
826	NASDAQ	TCOM	Thu, Mar 22, 2007	8.44	8.55	8.37	8.40
825	NASDAQ	TCOM	Wed, Mar 21, 2007	8.25	8.43	8.19	8.41
824	NASDAQ	TCOM	Tue, Mar 20, 2007	8.15	8.28	8.05	8.26
823	NASDAQ	TCOM	Mon, Mar 19, 2007	8.17	8.33	8.16	8.19
822	NASDAQ	TCOM	Fri, Mar 16, 2007	7.85	8.13	7.83	8.08
821	NASDAQ	TCOM	Thu, Mar 15, 2007	7.83	7.88	7.79	7.85
820	NASDAQ	TCOM	Wed, Mar 14, 2007	7.53	7.96	7.48	7.78
819	NASDAQ	TCOM	Tue, Mar 13, 2007	7.66	7.72	7.51	7.58
818	NASDAQ	TCOM	Mon, Mar 12, 2007	7.52	7.71	7.47	7.65
817	NASDAQ	TCOM	Fri, Mar 9, 2007	7.40	7.56	7.38	7.53
816	NASDAQ	TCOM	Thu, Mar 8, 2007	7.25	7.46	7.25	7.32
815	NASDAQ	TCOM	Wed, Mar 7, 2007	7.37	7.38	7.19	7.23
814	NASDAQ	TCOM	Tue, Mar 6, 2007	7.13	7.38	7.13	7.37
813	NASDAQ	TCOM	Mon, Mar 5, 2007	6.99	7.13	6.88	6.99
812	NASDAQ	TCOM	Fri, Mar 2, 2007	7.34	7.49	7.22	7.22
811	NASDAQ	TCOM	Thu, Mar 1, 2007	7.30	7.46	7.19	7.37
810	NASDAQ	TCOM	Wed, Feb 28, 2007	7.42	7.56	7.25	7.38
809	NASDAQ	TCOM	Tue, Feb 27, 2007	7.31	7.52	7.20	7.33
808	NASDAQ	TCOM	Mon, Feb 26, 2007	7.72	7.80	7.71	7.72
807	NASDAQ	TCOM	Fri, Feb 23, 2007	7.74	7.81	7.70	7.75
806	NASDAQ	TCOM	Thu, Feb 22, 2007	7.94	7.94	7.72	7.77
805	NASDAQ	TCOM	Wed, Feb 21, 2007	7.81	7.91	7.78	7.87
804	NASDAQ	TCOM	Tue, Feb 20, 2007	7.87	7.99	7.69	7.85
803	NASDAQ	TCOM	Fri, Feb 16, 2007	7.68	7.73	7.57	7.72
802	NASDAQ	TCOM	Thu, Feb 15, 2007	7.75	7.79	7.64	7.66
801	NASDAQ	TCOM	Wed, Feb 14, 2007	7.54	7.80	7.39	7.73
800	NASDAQ	TCOM	Tue, Feb 13, 2007	7.55	7.63	7.14	7.30
799	NASDAQ	TCOM	Mon, Feb 12, 2007	7.89	8.04	7.40	7.53
798	NASDAQ	TCOM	Fri, Feb 9, 2007	8.70	8.77	8.35	8.45
797	NASDAQ	TCOM	Thu, Feb 8, 2007	8.71	8.80	8.63	8.70
796	NASDAQ	TCOM	Wed, Feb 7, 2007	8.75	8.91	8.68	8.71
795	NASDAQ	TCOM	Tue, Feb 6, 2007	8.67	8.79	8.58	8.72
794	NASDAQ	TCOM	Mon, Feb 5, 2007	8.61	8.80	8.44	8.66
793	NASDAQ	TCOM	Fri, Feb 2, 2007	8.51	8.67	8.41	8.58
792	NASDAQ	TCOM	Thu, Feb 1, 2007	8.84	8.87	8.33	8.43
791	NASDAQ	TCOM	Wed, Jan 31, 2007	9.14	9.17	8.76	8.89
790	NASDAQ	TCOM	Tue, Jan 30, 2007	9.13	9.34	9.05	9.31
789	NASDAQ	TCOM	Mon, Jan 29, 2007	8.78	9.13	8.77	9.08
788	NASDAQ	TCOM	Fri, Jan 26, 2007	8.79	8.80	8.72	8.74
787	NASDAQ	TCOM	Thu, Jan 25, 2007	8.81	8.88	8.63	8.72
786	NASDAQ	TCOM	Wed, Jan 24, 2007	8.65	8.85	8.56	8.73
785	NASDAQ	TCOM	Tue, Jan 23, 2007	8.20	8.55	8.20	8.39
784	NASDAQ	TCOM	Mon, Jan 22, 2007	8.09	8.34	8.04	8.23
783	NASDAQ	TCOM	Fri, Jan 19, 2007	7.96	8.05	7.89	8.03
782	NASDAQ	TCOM	Thu, Jan 18, 2007	8.09	8.16	7.96	7.97
781	NASDAQ	TCOM	Wed, Jan 17, 2007	8.24	8.24	8.07	8.10
780	NASDAQ	TCOM	Tue, Jan 16, 2007	8.17	8.25	8.17	8.21
779	NASDAQ	TCOM	Fri, Jan 12, 2007	8.10	8.16	8.03	8.09
778	NASDAQ	TCOM	Thu, Jan 11, 2007	8.19	8.22	8.02	8.06
777	NASDAQ	TCOM	Wed, Jan 10, 2007	8.15	8.19	7.97	8.13
776	NASDAQ	TCOM	Tue, Jan 9, 2007	8.20	8.30	8.09	8.19
775	NASDAQ	TCOM	Mon, Jan 8, 2007	8.22	8.38	8.05	8.15
774	NASDAQ	TCOM	Fri, Jan 5, 2007	8.46	8.46	8.08	8.17
773	NASDAQ	TCOM	Thu, Jan 4, 2007	8.29	8.45	8.15	8.40
772	NASDAQ	TCOM	Wed, Jan 3, 2007	7.88	8.46	7.88	8.20
771	NASDAQ	TCOM	Fri, Dec 29, 2006	7.93	7.93	7.77	7.80
770	NASDAQ	TCOM	Thu, Dec 28, 2006	7.94	7.97	7.89	7.93
769	NASDAQ	TCOM	Wed, Dec 27, 2006	7.88	8.00	7.79	7.97
768	NASDAQ	TCOM	Tue, Dec 26, 2006	7.91	7.97	7.85	7.92
767	NASDAQ	TCOM	Fri, Dec 22, 2006	7.72	7.92	7.70	7.87
766	NASDAQ	TCOM	Thu, Dec 21, 2006	7.91	7.97	7.71	7.80
765	NASDAQ	TCOM	Wed, Dec 20, 2006	7.97	8.16	7.86	7.93
764	NASDAQ	TCOM	Tue, Dec 19, 2006	7.90	8.03	7.88	7.95
763	NASDAQ	TCOM	Mon, Dec 18, 2006	7.84	7.99	7.81	7.91
762	NASDAQ	TCOM	Fri, Dec 15, 2006	7.75	7.87	7.68	7.77
761	NASDAQ	TCOM	Thu, Dec 14, 2006	7.58	7.75	7.51	7.67
760	NASDAQ	TCOM	Wed, Dec 13, 2006	7.67	7.67	7.50	7.57
759	NASDAQ	TCOM	Tue, Dec 12, 2006	7.71	7.73	7.51	7.61
758	NASDAQ	TCOM	Mon, Dec 11, 2006	7.30	7.79	7.22	7.69
757	NASDAQ	TCOM	Fri, Dec 8, 2006	6.96	7.28	6.96	7.25
756	NASDAQ	TCOM	Thu, Dec 7, 2006	7.01	7.02	6.93	6.98
755	NASDAQ	TCOM	Wed, Dec 6, 2006	7.04	7.08	6.97	7.00
754	NASDAQ	TCOM	Tue, Dec 5, 2006	6.87	7.08	6.85	7.02
753	NASDAQ	TCOM	Mon, Dec 4, 2006	6.70	6.88	6.70	6.82
752	NASDAQ	TCOM	Fri, Dec 1, 2006	6.88	6.89	6.69	6.71
751	NASDAQ	TCOM	Thu, Nov 30, 2006	6.91	6.98	6.89	6.94
750	NASDAQ	TCOM	Wed, Nov 29, 2006	6.65	6.90	6.64	6.87
749	NASDAQ	TCOM	Tue, Nov 28, 2006	6.88	6.90	6.65	6.79
748	NASDAQ	TCOM	Mon, Nov 27, 2006	7.13	7.19	6.90	6.91
747	NASDAQ	TCOM	Fri, Nov 24, 2006	7.00	7.16	7.00	7.11
746	NASDAQ	TCOM	Wed, Nov 22, 2006	7.00	7.10	7.00	7.06
745	NASDAQ	TCOM	Tue, Nov 21, 2006	7.01	7.05	6.97	7.01
744	NASDAQ	TCOM	Mon, Nov 20, 2006	6.94	7.10	6.87	7.01
743	NASDAQ	TCOM	Fri, Nov 17, 2006	7.00	7.09	6.93	7.00
742	NASDAQ	TCOM	Thu, Nov 16, 2006	7.37	7.37	6.97	7.00
741	NASDAQ	TCOM	Wed, Nov 15, 2006	7.35	7.49	7.34	7.44
740	NASDAQ	TCOM	Tue, Nov 14, 2006	7.24	7.39	7.13	7.36
739	NASDAQ	TCOM	Mon, Nov 13, 2006	7.12	7.34	7.06	7.22
738	NASDAQ	TCOM	Fri, Nov 10, 2006	6.67	7.23	6.63	7.21
737	NASDAQ	TCOM	Thu, Nov 9, 2006	6.38	6.81	6.36	6.66
736	NASDAQ	TCOM	Wed, Nov 8, 2006	6.57	6.72	6.56	6.71
735	NASDAQ	TCOM	Tue, Nov 7, 2006	6.20	6.68	6.20	6.58
734	NASDAQ	TCOM	Mon, Nov 6, 2006	6.06	6.19	6.01	6.17
733	NASDAQ	TCOM	Fri, Nov 3, 2006	6.00	6.03	5.95	5.96
732	NASDAQ	TCOM	Thu, Nov 2, 2006	5.93	6.07	5.93	5.98
731	NASDAQ	TCOM	Wed, Nov 1, 2006	6.13	6.13	5.91	5.92
730	NASDAQ	TCOM	Tue, Oct 31, 2006	6.12	6.20	6.07	6.13
729	NASDAQ	TCOM	Mon, Oct 30, 2006	6.10	6.13	6.03	6.11
728	NASDAQ	TCOM	Fri, Oct 27, 2006	6.28	6.28	6.05	6.09
727	NASDAQ	TCOM	Thu, Oct 26, 2006	6.20	6.31	6.16	6.26
726	NASDAQ	TCOM	Wed, Oct 25, 2006	6.06	6.24	6.00	6.21
725	NASDAQ	TCOM	Tue, Oct 24, 2006	5.80	6.04	5.76	6.00
724	NASDAQ	TCOM	Mon, Oct 23, 2006	5.80	5.85	5.76	5.79
723	NASDAQ	TCOM	Fri, Oct 20, 2006	5.76	5.85	5.75	5.82
722	NASDAQ	TCOM	Thu, Oct 19, 2006	5.88	5.93	5.78	5.82
721	NASDAQ	TCOM	Wed, Oct 18, 2006	5.75	5.93	5.73	5.89
720	NASDAQ	TCOM	Tue, Oct 17, 2006	5.73	5.73	5.63	5.66
719	NASDAQ	TCOM	Mon, Oct 16, 2006	5.75	5.76	5.69	5.73
718	NASDAQ	TCOM	Fri, Oct 13, 2006	5.77	5.81	5.74	5.77
717	NASDAQ	TCOM	Thu, Oct 12, 2006	5.68	5.79	5.68	5.78
716	NASDAQ	TCOM	Wed, Oct 11, 2006	5.94	6.00	5.66	5.67
715	NASDAQ	TCOM	Tue, Oct 10, 2006	6.00	6.06	5.89	5.98
714	NASDAQ	TCOM	Mon, Oct 9, 2006	5.91	6.00	5.88	6.00
713	NASDAQ	TCOM	Fri, Oct 6, 2006	5.89	5.96	5.81	5.94
712	NASDAQ	TCOM	Thu, Oct 5, 2006	5.86	5.90	5.84	5.87
711	NASDAQ	TCOM	Wed, Oct 4, 2006	5.91	5.92	5.78	5.86
710	NASDAQ	TCOM	Tue, Oct 3, 2006	5.68	5.99	5.65	5.95
709	NASDAQ	TCOM	Mon, Oct 2, 2006	5.67	5.76	5.61	5.73
708	NASDAQ	TCOM	Fri, Sep 29, 2006	5.61	5.70	5.59	5.62
707	NASDAQ	TCOM	Thu, Sep 28, 2006	5.62	5.74	5.57	5.61
706	NASDAQ	TCOM	Wed, Sep 27, 2006	5.55	5.60	5.48	5.56
705	NASDAQ	TCOM	Tue, Sep 26, 2006	5.59	5.63	5.44	5.52
704	NASDAQ	TCOM	Mon, Sep 25, 2006	5.63	5.68	5.42	5.56
703	NASDAQ	TCOM	Fri, Sep 22, 2006	5.81	5.83	5.64	5.66
702	NASDAQ	TCOM	Thu, Sep 21, 2006	5.93	6.00	5.80	5.82
701	NASDAQ	TCOM	Wed, Sep 20, 2006	6.05	6.09	5.90	5.93
700	NASDAQ	TCOM	Tue, Sep 19, 2006	6.21	6.22	5.88	6.05
699	NASDAQ	TCOM	Mon, Sep 18, 2006	6.19	6.23	6.10	6.20
698	NASDAQ	TCOM	Fri, Sep 15, 2006	6.06	6.19	5.96	6.17
697	NASDAQ	TCOM	Thu, Sep 14, 2006	6.04	6.19	5.88	6.10
696	NASDAQ	TCOM	Wed, Sep 13, 2006	6.39	6.42	5.73	6.10
695	NASDAQ	TCOM	Tue, Sep 12, 2006	6.40	6.48	6.34	6.39
694	NASDAQ	TCOM	Mon, Sep 11, 2006	6.44	6.53	6.36	6.45
693	NASDAQ	TCOM	Fri, Sep 8, 2006	6.57	6.57	6.41	6.45
692	NASDAQ	TCOM	Thu, Sep 7, 2006	6.54	6.54	6.45	6.51
691	NASDAQ	TCOM	Wed, Sep 6, 2006	6.58	6.60	6.51	6.52
690	NASDAQ	TCOM	Tue, Sep 5, 2006	6.44	6.61	6.44	6.59
689	NASDAQ	TCOM	Fri, Sep 1, 2006	6.50	6.54	6.43	6.46
688	NASDAQ	TCOM	Thu, Aug 31, 2006	6.46	6.51	6.38	6.45
687	NASDAQ	TCOM	Wed, Aug 30, 2006	6.50	6.52	6.42	6.49
686	NASDAQ	TCOM	Tue, Aug 29, 2006	6.46	6.52	6.36	6.50
685	NASDAQ	TCOM	Mon, Aug 28, 2006	6.27	6.49	6.26	6.43
684	NASDAQ	TCOM	Fri, Aug 25, 2006	6.37	6.43	6.27	6.32
683	NASDAQ	TCOM	Thu, Aug 24, 2006	6.32	6.38	6.26	6.34
682	NASDAQ	TCOM	Wed, Aug 23, 2006	6.16	6.32	6.13	6.31
681	NASDAQ	TCOM	Tue, Aug 22, 2006	6.14	6.24	6.13	6.15
680	NASDAQ	TCOM	Mon, Aug 21, 2006	6.10	6.18	6.08	6.14
679	NASDAQ	TCOM	Fri, Aug 18, 2006	6.17	6.23	6.07	6.18
678	NASDAQ	TCOM	Thu, Aug 17, 2006	6.13	6.23	6.06	6.14
677	NASDAQ	TCOM	Wed, Aug 16, 2006	6.09	6.19	5.95	6.10
676	NASDAQ	TCOM	Tue, Aug 15, 2006	5.63	6.06	5.63	6.00
675	NASDAQ	TCOM	Mon, Aug 14, 2006	5.46	5.76	5.44	5.60
674	NASDAQ	TCOM	Fri, Aug 11, 2006	5.56	5.63	5.47	5.48
673	NASDAQ	TCOM	Thu, Aug 10, 2006	5.41	5.73	5.30	5.59
672	NASDAQ	TCOM	Wed, Aug 9, 2006	5.71	5.94	5.56	5.59
671	NASDAQ	TCOM	Tue, Aug 8, 2006	5.66	5.80	5.66	5.71
670	NASDAQ	TCOM	Mon, Aug 7, 2006	5.78	5.84	5.66	5.69
669	NASDAQ	TCOM	Fri, Aug 4, 2006	6.06	6.16	5.79	5.81
668	NASDAQ	TCOM	Thu, Aug 3, 2006	6.06	6.13	5.74	6.04
667	NASDAQ	TCOM	Wed, Aug 2, 2006	6.08	6.22	6.08	6.16
666	NASDAQ	TCOM	Tue, Aug 1, 2006	6.31	6.31	6.08	6.12
665	NASDAQ	TCOM	Mon, Jul 31, 2006	6.27	6.38	6.23	6.33
664	NASDAQ	TCOM	Fri, Jul 28, 2006	6.07	6.26	6.00	6.24
663	NASDAQ	TCOM	Thu, Jul 27, 2006	6.00	6.09	6.00	6.00
662	NASDAQ	TCOM	Wed, Jul 26, 2006	6.08	6.09	5.93	6.04
661	NASDAQ	TCOM	Tue, Jul 25, 2006	6.02	6.11	5.89	6.05
660	NASDAQ	TCOM	Mon, Jul 24, 2006	5.99	6.13	5.99	6.03
659	NASDAQ	TCOM	Fri, Jul 21, 2006	6.12	6.13	5.96	5.99
658	NASDAQ	TCOM	Thu, Jul 20, 2006	6.25	6.31	6.05	6.08
657	NASDAQ	TCOM	Wed, Jul 19, 2006	6.33	6.40	6.17	6.24
656	NASDAQ	TCOM	Tue, Jul 18, 2006	6.30	6.35	6.17	6.25
655	NASDAQ	TCOM	Mon, Jul 17, 2006	6.23	6.36	6.19	6.23
654	NASDAQ	TCOM	Fri, Jul 14, 2006	6.39	6.41	6.19	6.19
653	NASDAQ	TCOM	Thu, Jul 13, 2006	6.73	6.73	6.35	6.40
652	NASDAQ	TCOM	Wed, Jul 12, 2006	6.63	6.80	6.63	6.73
651	NASDAQ	TCOM	Tue, Jul 11, 2006	6.61	6.62	6.40	6.56
650	NASDAQ	TCOM	Mon, Jul 10, 2006	6.69	6.87	6.60	6.64
649	NASDAQ	TCOM	Fri, Jul 7, 2006	6.86	6.86	6.47	6.72
648	NASDAQ	TCOM	Thu, Jul 6, 2006	7.04	7.06	6.81	6.86
647	NASDAQ	TCOM	Wed, Jul 5, 2006	6.61	7.04	6.50	6.99
646	NASDAQ	TCOM	Mon, Jul 3, 2006	6.45	6.62	6.37	6.60
645	NASDAQ	TCOM	Fri, Jun 30, 2006	6.28	6.46	6.26	6.38
644	NASDAQ	TCOM	Thu, Jun 29, 2006	6.31	6.47	6.23	6.26
643	NASDAQ	TCOM	Wed, Jun 28, 2006	6.31	6.35	6.21	6.31
642	NASDAQ	TCOM	Tue, Jun 27, 2006	6.43	6.52	6.22	6.25
641	NASDAQ	TCOM	Mon, Jun 26, 2006	6.42	6.45	6.29	6.41
640	NASDAQ	TCOM	Fri, Jun 23, 2006	6.31	6.66	6.26	6.41
639	NASDAQ	TCOM	Thu, Jun 22, 2006	6.13	6.51	6.08	6.37
638	NASDAQ	TCOM	Wed, Jun 21, 2006	5.97	6.20	5.94	6.13
637	NASDAQ	TCOM	Tue, Jun 20, 2006	6.13	6.14	5.99	6.02
636	NASDAQ	TCOM	Mon, Jun 19, 2006	6.17	6.20	6.03	6.13
635	NASDAQ	TCOM	Fri, Jun 16, 2006	6.09	6.18	5.98	6.13
634	NASDAQ	TCOM	Thu, Jun 15, 2006	5.74	6.12	5.69	6.09
633	NASDAQ	TCOM	Wed, Jun 14, 2006	5.53	5.69	5.38	5.61
632	NASDAQ	TCOM	Tue, Jun 13, 2006	5.75	5.75	5.47	5.62
631	NASDAQ	TCOM	Mon, Jun 12, 2006	6.06	6.11	5.81	5.82
630	NASDAQ	TCOM	Fri, Jun 9, 2006	5.87	6.15	5.87	6.02
629	NASDAQ	TCOM	Thu, Jun 8, 2006	6.00	6.03	5.51	5.90
628	NASDAQ	TCOM	Wed, Jun 7, 2006	6.06	6.29	6.03	6.03
627	NASDAQ	TCOM	Tue, Jun 6, 2006	6.05	6.15	5.99	6.10
626	NASDAQ	TCOM	Mon, Jun 5, 2006	6.00	6.19	6.00	6.05
625	NASDAQ	TCOM	Fri, Jun 2, 2006	6.19	6.20	6.00	6.06
624	NASDAQ	TCOM	Thu, Jun 1, 2006	6.06	6.23	6.00	6.18
623	NASDAQ	TCOM	Wed, May 31, 2006	5.90	6.11	5.90	6.01
622	NASDAQ	TCOM	Tue, May 30, 2006	6.11	6.18	5.88	5.93
621	NASDAQ	TCOM	Fri, May 26, 2006	5.84	6.15	5.84	6.14
620	NASDAQ	TCOM	Thu, May 25, 2006	5.79	5.85	5.75	5.84
619	NASDAQ	TCOM	Wed, May 24, 2006	5.80	5.95	5.57	5.73
618	NASDAQ	TCOM	Tue, May 23, 2006	5.71	6.00	5.71	5.83
617	NASDAQ	TCOM	Mon, May 22, 2006	6.09	6.09	5.62	5.70
616	NASDAQ	TCOM	Fri, May 19, 2006	5.98	6.27	5.82	6.08
615	NASDAQ	TCOM	Thu, May 18, 2006	6.22	6.36	5.89	5.98
614	NASDAQ	TCOM	Wed, May 17, 2006	5.91	5.91	5.63	5.66
613	NASDAQ	TCOM	Tue, May 16, 2006	5.83	5.91	5.77	5.87
612	NASDAQ	TCOM	Mon, May 15, 2006	5.86	5.87	5.55	5.74
611	NASDAQ	TCOM	Fri, May 12, 2006	6.12	6.13	5.77	5.87
610	NASDAQ	TCOM	Thu, May 11, 2006	6.38	6.38	6.03	6.20
609	NASDAQ	TCOM	Wed, May 10, 2006	6.34	6.52	6.21	6.25
608	NASDAQ	TCOM	Tue, May 9, 2006	6.12	6.17	6.01	6.12
607	NASDAQ	TCOM	Mon, May 8, 2006	6.06	6.21	6.00	6.05
606	NASDAQ	TCOM	Fri, May 5, 2006	5.92	6.04	5.90	5.95
605	NASDAQ	TCOM	Thu, May 4, 2006	5.82	5.92	5.71	5.85
604	NASDAQ	TCOM	Wed, May 3, 2006	5.72	5.74	5.65	5.68
603	NASDAQ	TCOM	Tue, May 2, 2006	5.69	5.75	5.60	5.66
602	NASDAQ	TCOM	Mon, May 1, 2006	5.79	5.79	5.63	5.63
601	NASDAQ	TCOM	Fri, Apr 28, 2006	5.80	5.81	5.58	5.63
600	NASDAQ	TCOM	Thu, Apr 27, 2006	5.49	5.83	5.21	5.66
599	NASDAQ	TCOM	Wed, Apr 26, 2006	5.76	5.79	5.41	5.52
598	NASDAQ	TCOM	Tue, Apr 25, 2006	6.03	6.09	5.89	5.91
597	NASDAQ	TCOM	Mon, Apr 24, 2006	5.95	6.00	5.82	5.96
596	NASDAQ	TCOM	Fri, Apr 21, 2006	5.91	6.06	5.77	5.85
595	NASDAQ	TCOM	Thu, Apr 20, 2006	5.78	5.91	5.71	5.88
594	NASDAQ	TCOM	Wed, Apr 19, 2006	5.67	5.72	5.57	5.72
593	NASDAQ	TCOM	Tue, Apr 18, 2006	5.49	5.65	5.49	5.61
592	NASDAQ	TCOM	Mon, Apr 17, 2006	5.37	5.47	5.33	5.37
591	NASDAQ	TCOM	Thu, Apr 13, 2006	5.32	5.44	5.30	5.35
590	NASDAQ	TCOM	Wed, Apr 12, 2006	5.29	5.34	5.21	5.29
589	NASDAQ	TCOM	Tue, Apr 11, 2006	5.46	5.46	5.22	5.25
588	NASDAQ	TCOM	Mon, Apr 10, 2006	5.44	5.50	5.40	5.43
587	NASDAQ	TCOM	Fri, Apr 7, 2006	5.38	5.43	5.35	5.40
586	NASDAQ	TCOM	Thu, Apr 6, 2006	5.31	5.40	5.25	5.35
585	NASDAQ	TCOM	Wed, Apr 5, 2006	5.26	5.29	5.19	5.29
584	NASDAQ	TCOM	Tue, Apr 4, 2006	5.24	5.30	5.18	5.25
583	NASDAQ	TCOM	Mon, Apr 3, 2006	5.25	5.31	5.21	5.24
582	NASDAQ	TCOM	Fri, Mar 31, 2006	5.17	5.29	5.11	5.17
581	NASDAQ	TCOM	Thu, Mar 30, 2006	5.17	5.17	5.08	5.12
580	NASDAQ	TCOM	Wed, Mar 29, 2006	5.09	5.16	5.04	5.13
579	NASDAQ	TCOM	Tue, Mar 28, 2006	5.20	5.20	5.00	5.05
578	NASDAQ	TCOM	Mon, Mar 27, 2006	5.14	5.22	5.13	5.16
577	NASDAQ	TCOM	Fri, Mar 24, 2006	5.20	5.22	5.10	5.11
576	NASDAQ	TCOM	Thu, Mar 23, 2006	5.13	5.26	5.08	5.17
575	NASDAQ	TCOM	Wed, Mar 22, 2006	5.01	5.13	4.93	5.12
574	NASDAQ	TCOM	Tue, Mar 21, 2006	5.13	5.13	4.97	4.98
573	NASDAQ	TCOM	Mon, Mar 20, 2006	5.16	5.23	5.08	5.10
572	NASDAQ	TCOM	Fri, Mar 17, 2006	5.07	5.13	5.04	5.11
571	NASDAQ	TCOM	Thu, Mar 16, 2006	4.97	5.22	4.91	5.09
570	NASDAQ	TCOM	Wed, Mar 15, 2006	4.92	5.03	4.92	4.98
569	NASDAQ	TCOM	Tue, Mar 14, 2006	4.97	4.97	4.83	4.94
568	NASDAQ	TCOM	Mon, Mar 13, 2006	4.74	5.01	4.72	4.97
567	NASDAQ	TCOM	Fri, Mar 10, 2006	4.61	4.73	4.58	4.72
566	NASDAQ	TCOM	Thu, Mar 9, 2006	4.64	4.64	4.54	4.59
565	NASDAQ	TCOM	Wed, Mar 8, 2006	4.71	4.71	4.60	4.64
564	NASDAQ	TCOM	Tue, Mar 7, 2006	4.71	4.74	4.63	4.71
563	NASDAQ	TCOM	Mon, Mar 6, 2006	4.81	4.83	4.67	4.71
562	NASDAQ	TCOM	Fri, Mar 3, 2006	4.74	4.77	4.70	4.73
561	NASDAQ	TCOM	Thu, Mar 2, 2006	4.75	4.79	4.70	4.72
560	NASDAQ	TCOM	Wed, Mar 1, 2006	4.75	4.90	4.74	4.75
559	NASDAQ	TCOM	Tue, Feb 28, 2006	4.55	4.87	4.55	4.85
558	NASDAQ	TCOM	Mon, Feb 27, 2006	4.80	4.80	4.55	4.58
557	NASDAQ	TCOM	Fri, Feb 24, 2006	4.53	4.76	4.45	4.74
556	NASDAQ	TCOM	Thu, Feb 23, 2006	4.32	4.80	4.30	4.56
555	NASDAQ	TCOM	Wed, Feb 22, 2006	4.22	4.23	4.00	4.04
554	NASDAQ	TCOM	Tue, Feb 21, 2006	4.30	4.30	4.04	4.18
553	NASDAQ	TCOM	Fri, Feb 17, 2006	4.00	4.24	3.98	4.23
552	NASDAQ	TCOM	Thu, Feb 16, 2006	4.00	4.01	3.94	3.98
551	NASDAQ	TCOM	Wed, Feb 15, 2006	3.86	4.03	3.84	4.01
550	NASDAQ	TCOM	Tue, Feb 14, 2006	3.85	3.85	3.81	3.84
549	NASDAQ	TCOM	Mon, Feb 13, 2006	3.89	3.89	3.80	3.81
548	NASDAQ	TCOM	Fri, Feb 10, 2006	3.89	3.90	3.82	3.83
547	NASDAQ	TCOM	Thu, Feb 9, 2006	3.91	3.94	3.85	3.85
546	NASDAQ	TCOM	Wed, Feb 8, 2006	3.87	3.96	3.82	3.88
545	NASDAQ	TCOM	Tue, Feb 7, 2006	4.06	4.06	3.81	3.81
544	NASDAQ	TCOM	Mon, Feb 6, 2006	3.95	4.06	3.94	4.03
543	NASDAQ	TCOM	Fri, Feb 3, 2006	3.90	3.97	3.89	3.94
542	NASDAQ	TCOM	Thu, Feb 2, 2006	3.97	3.97	3.88	3.88
541	NASDAQ	TCOM	Wed, Feb 1, 2006	3.89	3.94	3.82	3.92
540	NASDAQ	TCOM	Tue, Jan 31, 2006	4.04	4.04	3.82	3.87
539	NASDAQ	TCOM	Mon, Jan 30, 2006	4.05	4.10	3.96	3.96
538	NASDAQ	TCOM	Fri, Jan 27, 2006	3.99	4.00	3.91	3.95
537	NASDAQ	TCOM	Thu, Jan 26, 2006	3.70	3.92	3.66	3.90
536	NASDAQ	TCOM	Wed, Jan 25, 2006	3.64	3.73	3.63	3.66
535	NASDAQ	TCOM	Tue, Jan 24, 2006	3.57	3.64	3.56	3.60
534	NASDAQ	TCOM	Mon, Jan 23, 2006	3.70	3.70	3.48	3.57
533	NASDAQ	TCOM	Fri, Jan 20, 2006	3.75	3.79	3.69	3.70
532	NASDAQ	TCOM	Thu, Jan 19, 2006	3.79	3.90	3.72	3.72
531	NASDAQ	TCOM	Wed, Jan 18, 2006	3.76	3.88	3.74	3.76
530	NASDAQ	TCOM	Tue, Jan 17, 2006	3.95	3.96	3.81	3.82
529	NASDAQ	TCOM	Fri, Jan 13, 2006	3.80	3.99	3.79	3.93
528	NASDAQ	TCOM	Thu, Jan 12, 2006	4.12	4.12	3.78	3.81
527	NASDAQ	TCOM	Wed, Jan 11, 2006	4.18	4.28	4.02	4.11
526	NASDAQ	TCOM	Tue, Jan 10, 2006	4.09	4.14	4.03	4.13
525	NASDAQ	TCOM	Mon, Jan 9, 2006	4.11	4.20	4.03	4.11
524	NASDAQ	TCOM	Fri, Jan 6, 2006	4.05	4.10	4.01	4.06
523	NASDAQ	TCOM	Thu, Jan 5, 2006	4.13	4.13	3.96	4.01
522	NASDAQ	TCOM	Wed, Jan 4, 2006	3.72	4.08	3.71	4.08
521	NASDAQ	TCOM	Tue, Jan 3, 2006	3.66	3.69	3.61	3.68
520	NASDAQ	TCOM	Fri, Dec 30, 2005	3.68	3.68	3.60	3.61
519	NASDAQ	TCOM	Thu, Dec 29, 2005	3.73	3.74	3.65	3.67
518	NASDAQ	TCOM	Wed, Dec 28, 2005	3.71	3.73	3.68	3.70
517	NASDAQ	TCOM	Tue, Dec 27, 2005	3.75	3.75	3.68	3.72
516	NASDAQ	TCOM	Fri, Dec 23, 2005	3.73	3.76	3.70	3.74
515	NASDAQ	TCOM	Thu, Dec 22, 2005	3.63	3.71	3.63	3.70
514	NASDAQ	TCOM	Wed, Dec 21, 2005	3.63	3.65	3.60	3.64
513	NASDAQ	TCOM	Tue, Dec 20, 2005	3.65	3.68	3.61	3.63
512	NASDAQ	TCOM	Mon, Dec 19, 2005	3.63	3.71	3.63	3.67
511	NASDAQ	TCOM	Fri, Dec 16, 2005	3.55	3.71	3.55	3.64
510	NASDAQ	TCOM	Thu, Dec 15, 2005	3.55	3.59	3.39	3.58
509	NASDAQ	TCOM	Wed, Dec 14, 2005	3.39	3.55	3.39	3.54
508	NASDAQ	TCOM	Tue, Dec 13, 2005	3.35	3.43	3.34	3.41
507	NASDAQ	TCOM	Mon, Dec 12, 2005	3.34	3.40	3.31	3.33
506	NASDAQ	TCOM	Fri, Dec 9, 2005	3.41	3.42	3.25	3.28
505	NASDAQ	TCOM	Thu, Dec 8, 2005	3.34	3.41	3.34	3.39
504	NASDAQ	TCOM	Wed, Dec 7, 2005	3.38	3.40	3.35	3.36
503	NASDAQ	TCOM	Tue, Dec 6, 2005	3.44	3.44	3.34	3.39
502	NASDAQ	TCOM	Mon, Dec 5, 2005	3.56	3.57	3.43	3.44
501	NASDAQ	TCOM	Fri, Dec 2, 2005	3.77	3.77	3.54	3.56
500	NASDAQ	TCOM	Thu, Dec 1, 2005	3.64	3.78	3.64	3.77
499	NASDAQ	TCOM	Wed, Nov 30, 2005	3.65	3.66	3.61	3.64
498	NASDAQ	TCOM	Tue, Nov 29, 2005	3.61	3.65	3.60	3.65
497	NASDAQ	TCOM	Mon, Nov 28, 2005	3.62	3.64	3.53	3.60
496	NASDAQ	TCOM	Fri, Nov 25, 2005	3.63	3.65	3.58	3.62
495	NASDAQ	TCOM	Wed, Nov 23, 2005	3.59	3.65	3.51	3.61
494	NASDAQ	TCOM	Tue, Nov 22, 2005	3.66	3.66	3.56	3.59
493	NASDAQ	TCOM	Mon, Nov 21, 2005	3.54	3.60	3.47	3.60
492	NASDAQ	TCOM	Fri, Nov 18, 2005	3.46	3.53	3.43	3.53
491	NASDAQ	TCOM	Thu, Nov 17, 2005	3.26	3.46	3.26	3.45
490	NASDAQ	TCOM	Wed, Nov 16, 2005	3.27	3.29	3.20	3.25
489	NASDAQ	TCOM	Tue, Nov 15, 2005	3.47	3.48	3.23	3.27
488	NASDAQ	TCOM	Mon, Nov 14, 2005	3.44	3.49	3.41	3.46
487	NASDAQ	TCOM	Fri, Nov 11, 2005	3.41	3.56	3.38	3.46
486	NASDAQ	TCOM	Thu, Nov 10, 2005	3.63	3.66	3.50	3.52
485	NASDAQ	TCOM	Wed, Nov 9, 2005	3.58	3.72	3.53	3.57
484	NASDAQ	TCOM	Tue, Nov 8, 2005	3.60	3.68	3.47	3.61
483	NASDAQ	TCOM	Mon, Nov 7, 2005	3.82	3.82	3.61	3.64
482	NASDAQ	TCOM	Fri, Nov 4, 2005	3.77	3.83	3.77	3.82
481	NASDAQ	TCOM	Thu, Nov 3, 2005	3.75	3.88	3.74	3.78
480	NASDAQ	TCOM	Wed, Nov 2, 2005	3.68	3.75	3.66	3.75
479	NASDAQ	TCOM	Tue, Nov 1, 2005	3.58	3.69	3.56	3.68
478	NASDAQ	TCOM	Mon, Oct 31, 2005	3.65	3.68	3.56	3.60
477	NASDAQ	TCOM	Fri, Oct 28, 2005	3.63	3.68	3.61	3.62
476	NASDAQ	TCOM	Thu, Oct 27, 2005	3.68	3.74	3.58	3.68
475	NASDAQ	TCOM	Wed, Oct 26, 2005	3.79	3.79	3.70	3.70
474	NASDAQ	TCOM	Tue, Oct 25, 2005	3.82	3.83	3.75	3.78
473	NASDAQ	TCOM	Mon, Oct 24, 2005	3.69	3.87	3.66	3.83
472	NASDAQ	TCOM	Fri, Oct 21, 2005	3.64	3.72	3.64	3.68
471	NASDAQ	TCOM	Thu, Oct 20, 2005	3.65	3.71	3.59	3.62
470	NASDAQ	TCOM	Wed, Oct 19, 2005	3.64	3.68	3.62	3.66
469	NASDAQ	TCOM	Tue, Oct 18, 2005	3.75	3.78	3.66	3.66
468	NASDAQ	TCOM	Mon, Oct 17, 2005	3.72	3.80	3.72	3.78
467	NASDAQ	TCOM	Fri, Oct 14, 2005	3.70	3.79	3.70	3.73
466	NASDAQ	TCOM	Thu, Oct 13, 2005	3.58	3.75	3.58	3.72
465	NASDAQ	TCOM	Wed, Oct 12, 2005	3.66	3.67	3.50	3.59
464	NASDAQ	TCOM	Tue, Oct 11, 2005	3.89	3.91	3.63	3.68
463	NASDAQ	TCOM	Mon, Oct 10, 2005	3.97	3.97	3.83	3.88
462	NASDAQ	TCOM	Fri, Oct 7, 2005	3.94	3.97	3.89	3.95
461	NASDAQ	TCOM	Thu, Oct 6, 2005	3.86	3.88	3.81	3.88
460	NASDAQ	TCOM	Wed, Oct 5, 2005	4.04	4.10	3.84	3.88
459	NASDAQ	TCOM	Tue, Oct 4, 2005	4.00	4.17	3.98	3.99
458	NASDAQ	TCOM	Mon, Oct 3, 2005	4.00	4.02	3.92	3.98
457	NASDAQ	TCOM	Fri, Sep 30, 2005	4.08	4.09	3.99	4.01
456	NASDAQ	TCOM	Thu, Sep 29, 2005	4.07	4.11	3.97	4.06
455	NASDAQ	TCOM	Wed, Sep 28, 2005	4.13	4.13	4.06	4.08
454	NASDAQ	TCOM	Tue, Sep 27, 2005	4.17	4.17	4.12	4.14
453	NASDAQ	TCOM	Mon, Sep 26, 2005	3.93	4.17	3.93	4.14
452	NASDAQ	TCOM	Fri, Sep 23, 2005	3.78	4.02	3.73	3.91
451	NASDAQ	TCOM	Thu, Sep 22, 2005	3.90	3.92	3.81	3.82
450	NASDAQ	TCOM	Wed, Sep 21, 2005	4.00	4.00	3.88	3.89
449	NASDAQ	TCOM	Tue, Sep 20, 2005	3.98	4.06	3.94	4.00
448	NASDAQ	TCOM	Mon, Sep 19, 2005	3.90	3.98	3.90	3.94
447	NASDAQ	TCOM	Fri, Sep 16, 2005	3.88	3.96	3.88	3.91
446	NASDAQ	TCOM	Thu, Sep 15, 2005	3.84	3.92	3.83	3.87
445	NASDAQ	TCOM	Wed, Sep 14, 2005	3.91	4.01	3.77	3.84
444	NASDAQ	TCOM	Tue, Sep 13, 2005	3.83	3.95	3.83	3.94
443	NASDAQ	TCOM	Mon, Sep 12, 2005	3.80	3.89	3.77	3.85
442	NASDAQ	TCOM	Fri, Sep 9, 2005	3.76	3.78	3.73	3.74
441	NASDAQ	TCOM	Thu, Sep 8, 2005	3.73	3.76	3.70	3.76
440	NASDAQ	TCOM	Wed, Sep 7, 2005	3.59	3.76	3.56	3.72
439	NASDAQ	TCOM	Tue, Sep 6, 2005	3.53	3.61	3.53	3.59
438	NASDAQ	TCOM	Fri, Sep 2, 2005	3.57	3.58	3.53	3.53
437	NASDAQ	TCOM	Thu, Sep 1, 2005	3.55	3.59	3.51	3.58
436	NASDAQ	TCOM	Wed, Aug 31, 2005	3.51	3.54	3.41	3.54
435	NASDAQ	TCOM	Tue, Aug 30, 2005	3.49	3.51	3.49	3.51
434	NASDAQ	TCOM	Mon, Aug 29, 2005	3.50	3.51	3.47	3.50
433	NASDAQ	TCOM	Fri, Aug 26, 2005	3.50	3.52	3.45	3.50
432	NASDAQ	TCOM	Thu, Aug 25, 2005	3.44	3.50	3.42	3.50
431	NASDAQ	TCOM	Wed, Aug 24, 2005	3.44	3.44	3.39	3.43
430	NASDAQ	TCOM	Tue, Aug 23, 2005	3.40	3.45	3.38	3.45
429	NASDAQ	TCOM	Mon, Aug 22, 2005	3.40	3.41	3.35	3.38
428	NASDAQ	TCOM	Fri, Aug 19, 2005	3.42	3.42	3.37	3.38
427	NASDAQ	TCOM	Thu, Aug 18, 2005	3.37	3.41	3.33	3.40
426	NASDAQ	TCOM	Wed, Aug 17, 2005	3.30	3.39	3.29	3.38
425	NASDAQ	TCOM	Tue, Aug 16, 2005	3.39	3.39	3.29	3.33
424	NASDAQ	TCOM	Mon, Aug 15, 2005	3.43	3.45	3.38	3.39
423	NASDAQ	TCOM	Fri, Aug 12, 2005	3.41	3.48	3.35	3.43
422	NASDAQ	TCOM	Thu, Aug 11, 2005	3.40	3.45	3.37	3.43
421	NASDAQ	TCOM	Wed, Aug 10, 2005	3.48	3.48	3.38	3.41
420	NASDAQ	TCOM	Tue, Aug 9, 2005	3.54	3.65	3.46	3.47
419	NASDAQ	TCOM	Mon, Aug 8, 2005	3.40	3.55	3.37	3.53
418	NASDAQ	TCOM	Fri, Aug 5, 2005	3.36	3.47	3.23	3.43
417	NASDAQ	TCOM	Thu, Aug 4, 2005	3.62	3.63	3.48	3.56
416	NASDAQ	TCOM	Wed, Aug 3, 2005	3.60	3.61	3.52	3.60
415	NASDAQ	TCOM	Tue, Aug 2, 2005	3.52	3.56	3.47	3.55
414	NASDAQ	TCOM	Mon, Aug 1, 2005	3.45	3.54	3.45	3.49
413	NASDAQ	TCOM	Fri, Jul 29, 2005	3.42	3.49	3.40	3.46
412	NASDAQ	TCOM	Thu, Jul 28, 2005	3.40	3.43	3.33	3.42
411	NASDAQ	TCOM	Wed, Jul 27, 2005	3.34	3.40	3.32	3.37
410	NASDAQ	TCOM	Tue, Jul 26, 2005	3.31	3.33	3.28	3.33
409	NASDAQ	TCOM	Mon, Jul 25, 2005	3.26	3.34	3.23	3.30
408	NASDAQ	TCOM	Fri, Jul 22, 2005	3.29	3.31	3.23	3.27
407	NASDAQ	TCOM	Thu, Jul 21, 2005	3.31	3.38	3.26	3.29
406	NASDAQ	TCOM	Wed, Jul 20, 2005	3.28	3.31	3.23	3.31
405	NASDAQ	TCOM	Tue, Jul 19, 2005	3.25	3.30	3.22	3.29
404	NASDAQ	TCOM	Mon, Jul 18, 2005	3.18	3.27	3.18	3.24
403	NASDAQ	TCOM	Fri, Jul 15, 2005	3.16	3.18	3.13	3.18
402	NASDAQ	TCOM	Thu, Jul 14, 2005	3.23	3.27	3.04	3.16
401	NASDAQ	TCOM	Wed, Jul 13, 2005	3.47	3.47	3.16	3.26
400	NASDAQ	TCOM	Tue, Jul 12, 2005	3.53	3.53	3.42	3.46
399	NASDAQ	TCOM	Mon, Jul 11, 2005	3.54	3.56	3.50	3.54
398	NASDAQ	TCOM	Fri, Jul 8, 2005	3.51	3.56	3.47	3.54
397	NASDAQ	TCOM	Thu, Jul 7, 2005	3.38	3.51	3.34	3.51
396	NASDAQ	TCOM	Wed, Jul 6, 2005	3.44	3.48	3.41	3.42
395	NASDAQ	TCOM	Tue, Jul 5, 2005	3.20	3.45	3.20	3.42
394	NASDAQ	TCOM	Fri, Jul 1, 2005	3.17	3.22	3.17	3.18
393	NASDAQ	TCOM	Thu, Jun 30, 2005	3.19	3.27	3.16	3.18
392	NASDAQ	TCOM	Wed, Jun 29, 2005	3.21	3.24	3.16	3.19
391	NASDAQ	TCOM	Tue, Jun 28, 2005	3.10	3.24	3.10	3.21
390	NASDAQ	TCOM	Mon, Jun 27, 2005	3.21	3.28	3.10	3.17
389	NASDAQ	TCOM	Fri, Jun 24, 2005	3.28	3.29	3.20	3.27
388	NASDAQ	TCOM	Thu, Jun 23, 2005	3.34	3.34	3.25	3.28
387	NASDAQ	TCOM	Wed, Jun 22, 2005	3.33	3.33	3.27	3.32
386	NASDAQ	TCOM	Tue, Jun 21, 2005	3.27	3.37	3.25	3.31
385	NASDAQ	TCOM	Mon, Jun 20, 2005	3.31	3.33	3.25	3.28
384	NASDAQ	TCOM	Fri, Jun 17, 2005	3.35	3.38	3.32	3.35
383	NASDAQ	TCOM	Thu, Jun 16, 2005	3.27	3.34	3.23	3.34
382	NASDAQ	TCOM	Wed, Jun 15, 2005	3.22	3.28	3.19	3.25
381	NASDAQ	TCOM	Tue, Jun 14, 2005	3.19	3.22	3.19	3.21
380	NASDAQ	TCOM	Mon, Jun 13, 2005	3.23	3.28	3.17	3.19
379	NASDAQ	TCOM	Fri, Jun 10, 2005	3.17	3.29	3.16	3.22
378	NASDAQ	TCOM	Thu, Jun 9, 2005	3.08	3.19	3.04	3.19
377	NASDAQ	TCOM	Wed, Jun 8, 2005	3.20	3.20	3.07	3.08
376	NASDAQ	TCOM	Tue, Jun 7, 2005	3.19	3.26	3.14	3.21
375	NASDAQ	TCOM	Mon, Jun 6, 2005	3.06	3.25	3.04	3.22
374	NASDAQ	TCOM	Fri, Jun 3, 2005	3.08	3.11	3.05	3.06
373	NASDAQ	TCOM	Thu, Jun 2, 2005	3.14	3.14	3.09	3.09
372	NASDAQ	TCOM	Wed, Jun 1, 2005	3.18	3.19	3.10	3.14
371	NASDAQ	TCOM	Tue, May 31, 2005	3.12	3.20	3.11	3.18
370	NASDAQ	TCOM	Fri, May 27, 2005	3.07	3.12	3.07	3.11
369	NASDAQ	TCOM	Thu, May 26, 2005	3.13	3.18	2.99	3.09
368	NASDAQ	TCOM	Wed, May 25, 2005	3.00	3.12	2.94	3.11
367	NASDAQ	TCOM	Tue, May 24, 2005	2.96	3.03	2.92	2.99
366	NASDAQ	TCOM	Mon, May 23, 2005	2.90	3.03	2.89	2.94
365	NASDAQ	TCOM	Fri, May 20, 2005	2.95	2.97	2.88	2.91
364	NASDAQ	TCOM	Thu, May 19, 2005	3.05	3.07	2.95	2.95
363	NASDAQ	TCOM	Wed, May 18, 2005	2.95	3.06	2.95	3.05
362	NASDAQ	TCOM	Tue, May 17, 2005	2.96	2.96	2.89	2.94
361	NASDAQ	TCOM	Mon, May 16, 2005	2.81	2.96	2.79	2.95
360	NASDAQ	TCOM	Fri, May 13, 2005	2.78	2.86	2.76	2.82
359	NASDAQ	TCOM	Thu, May 12, 2005	2.65	2.80	2.64	2.78
358	NASDAQ	TCOM	Wed, May 11, 2005	2.55	2.65	2.55	2.64
357	NASDAQ	TCOM	Tue, May 10, 2005	2.60	2.61	2.55	2.57
356	NASDAQ	TCOM	Mon, May 9, 2005	2.63	2.63	2.60	2.61
355	NASDAQ	TCOM	Fri, May 6, 2005	2.70	2.70	2.60	2.62
354	NASDAQ	TCOM	Thu, May 5, 2005	2.64	2.69	2.59	2.67
353	NASDAQ	TCOM	Wed, May 4, 2005	2.67	2.67	2.63	2.65
352	NASDAQ	TCOM	Tue, May 3, 2005	2.67	2.69	2.63	2.65
351	NASDAQ	TCOM	Mon, May 2, 2005	2.72	2.75	2.68	2.69
350	NASDAQ	TCOM	Fri, Apr 29, 2005	2.72	2.78	2.64	2.74
349	NASDAQ	TCOM	Thu, Apr 28, 2005	2.62	2.64	2.53	2.54
348	NASDAQ	TCOM	Wed, Apr 27, 2005	2.57	2.61	2.55	2.61
347	NASDAQ	TCOM	Tue, Apr 26, 2005	2.61	2.63	2.58	2.59
346	NASDAQ	TCOM	Mon, Apr 25, 2005	2.47	2.61	2.47	2.60
345	NASDAQ	TCOM	Fri, Apr 22, 2005	2.43	2.45	2.39	2.44
344	NASDAQ	TCOM	Thu, Apr 21, 2005	2.26	2.47	2.26	2.44
343	NASDAQ	TCOM	Wed, Apr 20, 2005	2.36	2.36	2.26	2.28
342	NASDAQ	TCOM	Tue, Apr 19, 2005	2.37	2.37	2.30	2.35
341	NASDAQ	TCOM	Mon, Apr 18, 2005	2.34	2.36	2.31	2.35
340	NASDAQ	TCOM	Fri, Apr 15, 2005	2.41	2.43	2.33	2.34
339	NASDAQ	TCOM	Thu, Apr 14, 2005	2.48	2.48	2.41	2.42
338	NASDAQ	TCOM	Wed, Apr 13, 2005	2.43	2.49	2.43	2.47
337	NASDAQ	TCOM	Tue, Apr 12, 2005	2.41	2.43	2.40	2.41
336	NASDAQ	TCOM	Mon, Apr 11, 2005	2.45	2.49	2.40	2.41
335	NASDAQ	TCOM	Fri, Apr 8, 2005	2.52	2.52	2.46	2.49
334	NASDAQ	TCOM	Thu, Apr 7, 2005	2.34	2.51	2.31	2.51
333	NASDAQ	TCOM	Wed, Apr 6, 2005	2.34	2.38	2.34	2.36
332	NASDAQ	TCOM	Tue, Apr 5, 2005	2.39	2.39	2.35	2.37
331	NASDAQ	TCOM	Mon, Apr 4, 2005	2.39	2.39	2.35	2.38
330	NASDAQ	TCOM	Fri, Apr 1, 2005	2.38	2.42	2.37	2.39
329	NASDAQ	TCOM	Thu, Mar 31, 2005	2.36	2.38	2.34	2.37
328	NASDAQ	TCOM	Wed, Mar 30, 2005	2.37	2.40	2.33	2.35
327	NASDAQ	TCOM	Tue, Mar 29, 2005	2.42	2.42	2.32	2.35
326	NASDAQ	TCOM	Mon, Mar 28, 2005	2.44	2.44	2.33	2.41
325	NASDAQ	TCOM	Thu, Mar 24, 2005	2.39	2.44	2.36	2.43
324	NASDAQ	TCOM	Wed, Mar 23, 2005	2.43	2.43	2.39	2.39
323	NASDAQ	TCOM	Tue, Mar 22, 2005	2.49	2.50	2.40	2.41
322	NASDAQ	TCOM	Mon, Mar 21, 2005	2.53	2.53	2.45	2.49
321	NASDAQ	TCOM	Fri, Mar 18, 2005	2.54	2.54	2.47	2.49
320	NASDAQ	TCOM	Thu, Mar 17, 2005	2.57	2.59	2.50	2.54
319	NASDAQ	TCOM	Wed, Mar 16, 2005	2.66	2.68	2.63	2.63
318	NASDAQ	TCOM	Tue, Mar 15, 2005	2.66	2.72	2.64	2.64
317	NASDAQ	TCOM	Mon, Mar 14, 2005	2.68	2.69	2.64	2.67
316	NASDAQ	TCOM	Fri, Mar 11, 2005	2.59	2.72	2.56	2.66
315	NASDAQ	TCOM	Thu, Mar 10, 2005	2.54	2.60	2.51	2.56
314	NASDAQ	TCOM	Wed, Mar 9, 2005	2.59	2.60	2.53	2.55
313	NASDAQ	TCOM	Tue, Mar 8, 2005	2.59	2.66	2.58	2.59
312	NASDAQ	TCOM	Mon, Mar 7, 2005	2.46	2.59	2.44	2.59
311	NASDAQ	TCOM	Fri, Mar 4, 2005	2.48	2.50	2.44	2.46
310	NASDAQ	TCOM	Thu, Mar 3, 2005	2.44	2.51	2.44	2.46
309	NASDAQ	TCOM	Wed, Mar 2, 2005	2.49	2.50	2.42	2.45
308	NASDAQ	TCOM	Tue, Mar 1, 2005	2.41	2.51	2.36	2.48
307	NASDAQ	TCOM	Mon, Feb 28, 2005	2.34	2.47	2.33	2.41
306	NASDAQ	TCOM	Fri, Feb 25, 2005	2.47	2.47	2.33	2.35
305	NASDAQ	TCOM	Thu, Feb 24, 2005	2.47	2.49	2.41	2.46
304	NASDAQ	TCOM	Wed, Feb 23, 2005	2.44	2.52	2.43	2.48
303	NASDAQ	TCOM	Tue, Feb 22, 2005	2.47	2.53	2.44	2.44
302	NASDAQ	TCOM	Fri, Feb 18, 2005	2.43	2.44	2.39	2.40
301	NASDAQ	TCOM	Thu, Feb 17, 2005	2.46	2.53	2.38	2.40
300	NASDAQ	TCOM	Wed, Feb 16, 2005	2.65	2.67	2.45	2.48
299	NASDAQ	TCOM	Tue, Feb 15, 2005	2.66	2.67	2.63	2.67
298	NASDAQ	TCOM	Mon, Feb 14, 2005	2.64	2.67	2.63	2.64
297	NASDAQ	TCOM	Fri, Feb 11, 2005	2.63	2.64	2.58	2.62
296	NASDAQ	TCOM	Thu, Feb 10, 2005	2.59	2.63	2.57	2.60
295	NASDAQ	TCOM	Wed, Feb 9, 2005	2.64	2.67	2.56	2.58
294	NASDAQ	TCOM	Tue, Feb 8, 2005	2.64	2.72	2.59	2.65
293	NASDAQ	TCOM	Mon, Feb 7, 2005	2.73	2.77	2.69	2.71
292	NASDAQ	TCOM	Fri, Feb 4, 2005	2.62	2.73	2.59	2.73
291	NASDAQ	TCOM	Thu, Feb 3, 2005	2.62	2.62	2.54	2.56
290	NASDAQ	TCOM	Wed, Feb 2, 2005	2.63	2.65	2.60	2.61
289	NASDAQ	TCOM	Tue, Feb 1, 2005	2.60	2.63	2.57	2.58
288	NASDAQ	TCOM	Mon, Jan 31, 2005	2.53	2.59	2.51	2.57
287	NASDAQ	TCOM	Fri, Jan 28, 2005	2.51	2.52	2.48	2.49
286	NASDAQ	TCOM	Thu, Jan 27, 2005	2.46	2.53	2.46	2.51
285	NASDAQ	TCOM	Wed, Jan 26, 2005	2.44	2.52	2.40	2.48
284	NASDAQ	TCOM	Tue, Jan 25, 2005	2.44	2.50	2.39	2.39
283	NASDAQ	TCOM	Mon, Jan 24, 2005	2.48	2.51	2.42	2.43
282	NASDAQ	TCOM	Fri, Jan 21, 2005	2.57	2.66	2.48	2.49
281	NASDAQ	TCOM	Thu, Jan 20, 2005	2.59	2.64	2.56	2.56
280	NASDAQ	TCOM	Wed, Jan 19, 2005	2.71	2.79	2.61	2.63
279	NASDAQ	TCOM	Tue, Jan 18, 2005	2.56	2.78	2.53	2.74
278	NASDAQ	TCOM	Fri, Jan 14, 2005	2.81	2.86	2.78	2.82
277	NASDAQ	TCOM	Thu, Jan 13, 2005	2.77	2.86	2.74	2.82
276	NASDAQ	TCOM	Wed, Jan 12, 2005	2.70	2.75	2.67	2.75
275	NASDAQ	TCOM	Tue, Jan 11, 2005	2.66	2.76	2.66	2.71
274	NASDAQ	TCOM	Mon, Jan 10, 2005	2.56	2.77	2.56	2.69
273	NASDAQ	TCOM	Fri, Jan 7, 2005	2.66	2.67	2.53	2.58
272	NASDAQ	TCOM	Thu, Jan 6, 2005	2.70	2.75	2.64	2.66
271	NASDAQ	TCOM	Wed, Jan 5, 2005	2.70	2.77	2.67	2.68
270	NASDAQ	TCOM	Tue, Jan 4, 2005	2.86	2.90	2.71	2.75
269	NASDAQ	TCOM	Mon, Jan 3, 2005	2.88	2.91	2.77	2.85
268	NASDAQ	TCOM	Fri, Dec 31, 2004	2.92	3.00	2.88	2.88
267	NASDAQ	TCOM	Thu, Dec 30, 2004	2.97	3.02	2.89	2.92
266	NASDAQ	TCOM	Wed, Dec 29, 2004	2.77	3.07	2.69	3.04
265	NASDAQ	TCOM	Tue, Dec 28, 2004	2.66	2.84	2.66	2.77
264	NASDAQ	TCOM	Mon, Dec 27, 2004	2.80	2.81	2.64	2.70
263	NASDAQ	TCOM	Thu, Dec 23, 2004	2.96	2.99	2.84	2.85
262	NASDAQ	TCOM	Wed, Dec 22, 2004	3.05	3.06	2.95	2.96
261	NASDAQ	TCOM	Tue, Dec 21, 2004	3.03	3.08	2.99	3.04
260	NASDAQ	TCOM	Mon, Dec 20, 2004	3.09	3.12	3.04	3.08
259	NASDAQ	TCOM	Fri, Dec 17, 2004	2.96	3.11	2.96	3.07
258	NASDAQ	TCOM	Thu, Dec 16, 2004	3.09	3.09	2.91	2.97
257	NASDAQ	TCOM	Wed, Dec 15, 2004	3.28	3.28	3.01	3.03
256	NASDAQ	TCOM	Tue, Dec 14, 2004	3.36	3.36	3.22	3.25
255	NASDAQ	TCOM	Mon, Dec 13, 2004	3.33	3.47	3.19	3.40
254	NASDAQ	TCOM	Fri, Dec 10, 2004	3.26	3.37	3.18	3.32
253	NASDAQ	TCOM	Thu, Dec 9, 2004	3.32	3.34	3.14	3.20
252	NASDAQ	TCOM	Wed, Dec 8, 2004	3.42	3.42	3.30	3.38
251	NASDAQ	TCOM	Tue, Dec 7, 2004	3.38	3.50	3.36	3.43
250	NASDAQ	TCOM	Mon, Dec 6, 2004	3.33	3.42	3.33	3.42
249	NASDAQ	TCOM	Fri, Dec 3, 2004	3.30	3.38	3.20	3.35
248	NASDAQ	TCOM	Thu, Dec 2, 2004	3.42	3.56	3.25	3.27
247	NASDAQ	TCOM	Wed, Dec 1, 2004	3.07	3.42	3.03	3.41
246	NASDAQ	TCOM	Tue, Nov 30, 2004	3.02	3.08	2.94	3.02
245	NASDAQ	TCOM	Mon, Nov 29, 2004	3.09	3.14	3.03	3.06
244	NASDAQ	TCOM	Fri, Nov 26, 2004	3.21	3.21	3.10	3.10
243	NASDAQ	TCOM	Wed, Nov 24, 2004	2.94	3.17	2.88	3.11
242	NASDAQ	TCOM	Tue, Nov 23, 2004	2.94	3.10	2.93	3.02
241	NASDAQ	TCOM	Mon, Nov 22, 2004	2.94	3.00	2.86	2.95
240	NASDAQ	TCOM	Fri, Nov 19, 2004	2.93	3.04	2.92	2.94
239	NASDAQ	TCOM	Thu, Nov 18, 2004	3.02	3.09	2.93	2.96
238	NASDAQ	TCOM	Wed, Nov 17, 2004	3.09	3.18	3.01	3.04
237	NASDAQ	TCOM	Tue, Nov 16, 2004	3.13	3.13	3.04	3.08
236	NASDAQ	TCOM	Mon, Nov 15, 2004	3.18	3.19	3.04	3.13
235	NASDAQ	TCOM	Fri, Nov 12, 2004	2.92	3.22	2.90	3.19
234	NASDAQ	TCOM	Thu, Nov 11, 2004	3.05	3.19	2.76	2.86
233	NASDAQ	TCOM	Wed, Nov 10, 2004	3.13	3.18	3.06	3.07
232	NASDAQ	TCOM	Tue, Nov 9, 2004	3.24	3.29	3.09	3.14
231	NASDAQ	TCOM	Mon, Nov 8, 2004	3.05	3.25	3.01	3.25
230	NASDAQ	TCOM	Fri, Nov 5, 2004	2.78	3.06	2.72	3.06
229	NASDAQ	TCOM	Thu, Nov 4, 2004	2.84	2.87	2.64	2.83
228	NASDAQ	TCOM	Wed, Nov 3, 2004	2.86	2.87	2.75	2.79
227	NASDAQ	TCOM	Tue, Nov 2, 2004	2.58	2.89	2.55	2.79
226	NASDAQ	TCOM	Mon, Nov 1, 2004	2.58	2.60	2.47	2.58
225	NASDAQ	TCOM	Fri, Oct 29, 2004	2.44	2.56	2.44	2.50
224	NASDAQ	TCOM	Thu, Oct 28, 2004	2.64	2.65	2.44	2.48
223	NASDAQ	TCOM	Wed, Oct 27, 2004	2.67	2.69	2.54	2.63
222	NASDAQ	TCOM	Tue, Oct 26, 2004	2.63	2.63	2.51	2.56
221	NASDAQ	TCOM	Mon, Oct 25, 2004	2.61	2.66	2.50	2.60
220	NASDAQ	TCOM	Fri, Oct 22, 2004	2.73	2.81	2.59	2.64
219	NASDAQ	TCOM	Thu, Oct 21, 2004	2.55	2.70	2.49	2.70
218	NASDAQ	TCOM	Wed, Oct 20, 2004	2.67	2.73	2.63	2.66
217	NASDAQ	TCOM	Tue, Oct 19, 2004	2.59	2.78	2.56	2.70
216	NASDAQ	TCOM	Mon, Oct 18, 2004	2.51	2.59	2.49	2.56
215	NASDAQ	TCOM	Fri, Oct 15, 2004	2.58	2.63	2.45	2.47
214	NASDAQ	TCOM	Thu, Oct 14, 2004	2.53	2.61	2.41	2.60
213	NASDAQ	TCOM	Wed, Oct 13, 2004	2.73	2.74	2.48	2.50
212	NASDAQ	TCOM	Tue, Oct 12, 2004	2.56	2.73	2.48	2.67
211	NASDAQ	TCOM	Mon, Oct 11, 2004	2.48	2.64	2.41	2.59
210	NASDAQ	TCOM	Fri, Oct 8, 2004	2.39	2.67	2.39	2.45
209	NASDAQ	TCOM	Thu, Oct 7, 2004	2.45	2.46	2.34	2.39
208	NASDAQ	TCOM	Wed, Oct 6, 2004	2.13	2.48	2.13	2.46
207	NASDAQ	TCOM	Tue, Oct 5, 2004	2.08	2.15	2.08	2.11
206	NASDAQ	TCOM	Mon, Oct 4, 2004	2.17	2.17	2.08	2.09
205	NASDAQ	TCOM	Fri, Oct 1, 2004	2.17	2.17	2.11	2.13
204	NASDAQ	TCOM	Thu, Sep 30, 2004	2.15	2.17	2.14	2.17
203	NASDAQ	TCOM	Wed, Sep 29, 2004	2.04	2.17	2.04	2.16
202	NASDAQ	TCOM	Tue, Sep 28, 2004	2.10	2.10	2.05	2.09
201	NASDAQ	TCOM	Mon, Sep 27, 2004	2.07	2.10	2.04	2.09
200	NASDAQ	TCOM	Fri, Sep 24, 2004	2.09	2.13	2.07	2.13
199	NASDAQ	TCOM	Thu, Sep 23, 2004	2.10	2.13	2.06	2.12
198	NASDAQ	TCOM	Wed, Sep 22, 2004	2.09	2.14	2.06	2.13
197	NASDAQ	TCOM	Tue, Sep 21, 2004	2.13	2.14	2.10	2.13
196	NASDAQ	TCOM	Mon, Sep 20, 2004	2.14	2.17	2.08	2.12
195	NASDAQ	TCOM	Fri, Sep 17, 2004	2.13	2.17	2.12	2.16
194	NASDAQ	TCOM	Thu, Sep 16, 2004	2.09	2.16	2.09	2.15
193	NASDAQ	TCOM	Wed, Sep 15, 2004	2.05	2.13	2.03	2.10
192	NASDAQ	TCOM	Tue, Sep 14, 2004	2.02	2.11	1.89	2.10
191	NASDAQ	TCOM	Mon, Sep 13, 2004	1.97	2.00	1.95	1.98
190	NASDAQ	TCOM	Fri, Sep 10, 2004	1.94	2.01	1.91	1.97
189	NASDAQ	TCOM	Thu, Sep 9, 2004	1.91	2.00	1.90	2.00
188	NASDAQ	TCOM	Wed, Sep 8, 2004	1.93	1.97	1.92	1.92
187	NASDAQ	TCOM	Tue, Sep 7, 2004	1.94	1.97	1.93	1.94
186	NASDAQ	TCOM	Fri, Sep 3, 2004	1.95	1.98	1.95	1.95
185	NASDAQ	TCOM	Thu, Sep 2, 2004	1.99	1.99	1.97	1.98
184	NASDAQ	TCOM	Wed, Sep 1, 2004	1.98	1.98	1.94	1.98
183	NASDAQ	TCOM	Tue, Aug 31, 2004	1.90	1.98	1.88	1.98
182	NASDAQ	TCOM	Mon, Aug 30, 2004	1.86	1.91	1.85	1.88
181	NASDAQ	TCOM	Fri, Aug 27, 2004	1.94	1.94	1.86	1.89
180	NASDAQ	TCOM	Thu, Aug 26, 2004	1.96	1.97	1.90	1.91
179	NASDAQ	TCOM	Wed, Aug 25, 2004	1.89	1.99	1.89	1.93
178	NASDAQ	TCOM	Tue, Aug 24, 2004	1.95	1.95	1.88	1.91
177	NASDAQ	TCOM	Mon, Aug 23, 2004	1.95	2.00	1.95	2.00
176	NASDAQ	TCOM	Fri, Aug 20, 2004	1.94	2.03	1.94	2.00
175	NASDAQ	TCOM	Thu, Aug 19, 2004	1.97	2.02	1.96	2.01
174	NASDAQ	TCOM	Wed, Aug 18, 2004	1.96	1.97	1.92	1.95
173	NASDAQ	TCOM	Tue, Aug 17, 2004	1.93	1.96	1.91	1.91
172	NASDAQ	TCOM	Mon, Aug 16, 2004	1.89	1.94	1.89	1.94
171	NASDAQ	TCOM	Fri, Aug 13, 2004	1.91	1.92	1.84	1.91
170	NASDAQ	TCOM	Thu, Aug 12, 2004	1.83	1.93	1.82	1.90
169	NASDAQ	TCOM	Wed, Aug 11, 2004	1.88	1.91	1.83	1.86
168	NASDAQ	TCOM	Tue, Aug 10, 2004	1.96	1.97	1.91	1.91
167	NASDAQ	TCOM	Mon, Aug 9, 2004	1.96	2.00	1.96	1.96
166	NASDAQ	TCOM	Fri, Aug 6, 2004	1.98	2.13	1.94	1.94
165	NASDAQ	TCOM	Thu, Aug 5, 2004	2.17	2.17	1.86	1.91
164	NASDAQ	TCOM	Wed, Aug 4, 2004	2.14	2.17	2.11	2.17
163	NASDAQ	TCOM	Tue, Aug 3, 2004	2.17	2.17	2.09	2.16
162	NASDAQ	TCOM	Mon, Aug 2, 2004	2.17	2.17	2.15	2.17
161	NASDAQ	TCOM	Fri, Jul 30, 2004	2.18	2.20	2.14	2.19
160	NASDAQ	TCOM	Thu, Jul 29, 2004	2.17	2.17	2.13	2.17
159	NASDAQ	TCOM	Wed, Jul 28, 2004	2.13	2.17	2.12	2.17
158	NASDAQ	TCOM	Tue, Jul 27, 2004	2.06	2.17	2.03	2.15
157	NASDAQ	TCOM	Mon, Jul 26, 2004	2.05	2.06	2.01	2.03
156	NASDAQ	TCOM	Fri, Jul 23, 2004	2.10	2.10	2.04	2.06
155	NASDAQ	TCOM	Thu, Jul 22, 2004	2.07	2.14	2.05	2.10
154	NASDAQ	TCOM	Wed, Jul 21, 2004	2.10	2.13	2.08	2.10
153	NASDAQ	TCOM	Tue, Jul 20, 2004	2.08	2.10	2.06	2.10
152	NASDAQ	TCOM	Mon, Jul 19, 2004	2.03	2.06	2.03	2.05
151	NASDAQ	TCOM	Fri, Jul 16, 2004	2.06	2.07	2.03	2.03
150	NASDAQ	TCOM	Thu, Jul 15, 2004	2.02	2.07	2.01	2.06
149	NASDAQ	TCOM	Wed, Jul 14, 2004	1.99	2.01	1.99	1.99
148	NASDAQ	TCOM	Tue, Jul 13, 2004	2.01	2.02	2.01	2.02
147	NASDAQ	TCOM	Mon, Jul 12, 2004	2.03	2.03	1.98	2.00
146	NASDAQ	TCOM	Fri, Jul 9, 2004	2.08	2.11	2.05	2.07
145	NASDAQ	TCOM	Thu, Jul 8, 2004	2.15	2.15	2.08	2.09
144	NASDAQ	TCOM	Wed, Jul 7, 2004	2.20	2.27	2.15	2.16
143	NASDAQ	TCOM	Tue, Jul 6, 2004	2.24	2.24	2.13	2.21
142	NASDAQ	TCOM	Fri, Jul 2, 2004	2.13	2.31	2.11	2.25
141	NASDAQ	TCOM	Thu, Jul 1, 2004	2.13	2.13	2.09	2.12
140	NASDAQ	TCOM	Wed, Jun 30, 2004	2.12	2.12	2.06	2.12
139	NASDAQ	TCOM	Tue, Jun 29, 2004	2.16	2.16	2.09	2.11
138	NASDAQ	TCOM	Mon, Jun 28, 2004	2.15	2.17	2.08	2.15
137	NASDAQ	TCOM	Fri, Jun 25, 2004	2.14	2.15	2.08	2.15
136	NASDAQ	TCOM	Thu, Jun 24, 2004	2.04	2.13	2.04	2.12
135	NASDAQ	TCOM	Wed, Jun 23, 2004	2.03	2.05	2.01	2.01
134	NASDAQ	TCOM	Tue, Jun 22, 2004	2.06	2.07	2.04	2.04
133	NASDAQ	TCOM	Mon, Jun 21, 2004	2.17	2.17	2.06	2.07
132	NASDAQ	TCOM	Fri, Jun 18, 2004	2.16	2.19	2.13	2.16
131	NASDAQ	TCOM	Thu, Jun 17, 2004	2.15	2.18	2.08	2.18
130	NASDAQ	TCOM	Wed, Jun 16, 2004	2.15	2.15	2.07	2.15
129	NASDAQ	TCOM	Tue, Jun 15, 2004	2.12	2.15	2.05	2.13
128	NASDAQ	TCOM	Mon, Jun 14, 2004	1.85	2.19	1.85	2.14
127	NASDAQ	TCOM	Thu, Jun 10, 2004	1.77	1.81	1.75	1.81
126	NASDAQ	TCOM	Wed, Jun 9, 2004	1.80	1.81	1.77	1.79
125	NASDAQ	TCOM	Tue, Jun 8, 2004	1.75	1.80	1.70	1.76
124	NASDAQ	TCOM	Mon, Jun 7, 2004	1.74	1.74	1.70	1.74
123	NASDAQ	TCOM	Fri, Jun 4, 2004	1.73	1.74	1.66	1.71
122	NASDAQ	TCOM	Thu, Jun 3, 2004	1.80	1.80	1.70	1.71
121	NASDAQ	TCOM	Wed, Jun 2, 2004	1.69	1.80	1.69	1.78
120	NASDAQ	TCOM	Tue, Jun 1, 2004	1.69	1.69	1.66	1.69
119	NASDAQ	TCOM	Fri, May 28, 2004	1.66	1.69	1.66	1.69
118	NASDAQ	TCOM	Thu, May 27, 2004	1.67	1.69	1.66	1.67
117	NASDAQ	TCOM	Wed, May 26, 2004	1.66	1.68	1.64	1.66
116	NASDAQ	TCOM	Tue, May 25, 2004	1.55	1.67	1.55	1.65
115	NASDAQ	TCOM	Mon, May 24, 2004	1.57	1.62	1.51	1.57
114	NASDAQ	TCOM	Fri, May 21, 2004	1.54	1.57	1.53	1.56
113	NASDAQ	TCOM	Thu, May 20, 2004	1.57	1.58	1.54	1.56
112	NASDAQ	TCOM	Wed, May 19, 2004	1.52	1.58	1.52	1.58
111	NASDAQ	TCOM	Tue, May 18, 2004	1.53	1.55	1.49	1.52
110	NASDAQ	TCOM	Mon, May 17, 2004	1.50	1.53	1.43	1.50
109	NASDAQ	TCOM	Fri, May 14, 2004	1.53	1.53	1.50	1.51
108	NASDAQ	TCOM	Thu, May 13, 2004	1.55	1.56	1.50	1.53
107	NASDAQ	TCOM	Wed, May 12, 2004	1.56	1.58	1.50	1.55
106	NASDAQ	TCOM	Tue, May 11, 2004	1.49	1.58	1.49	1.55
105	NASDAQ	TCOM	Mon, May 10, 2004	1.47	1.48	1.42	1.47
104	NASDAQ	TCOM	Fri, May 7, 2004	1.58	1.60	1.50	1.50
103	NASDAQ	TCOM	Thu, May 6, 2004	1.75	1.75	1.57	1.58
102	NASDAQ	TCOM	Wed, May 5, 2004	1.80	1.80	1.75	1.76
101	NASDAQ	TCOM	Tue, May 4, 2004	1.75	1.83	1.75	1.80
100	NASDAQ	TCOM	Mon, May 3, 2004	1.80	1.81	1.78	1.79
99	NASDAQ	TCOM	Fri, Apr 30, 2004	1.99	2.00	1.77	1.81
98	NASDAQ	TCOM	Thu, Apr 29, 2004	1.88	1.94	1.72	1.72
97	NASDAQ	TCOM	Wed, Apr 28, 2004	1.86	1.95	1.82	1.93
96	NASDAQ	TCOM	Tue, Apr 27, 2004	1.76	1.91	1.76	1.90
95	NASDAQ	TCOM	Mon, Apr 26, 2004	1.76	1.78	1.72	1.74
94	NASDAQ	TCOM	Fri, Apr 23, 2004	1.78	1.78	1.74	1.77
93	NASDAQ	TCOM	Thu, Apr 22, 2004	1.75	1.76	1.73	1.76
92	NASDAQ	TCOM	Wed, Apr 21, 2004	1.82	1.84	1.74	1.74
91	NASDAQ	TCOM	Tue, Apr 20, 2004	1.76	1.76	1.74	1.74
90	NASDAQ	TCOM	Mon, Apr 19, 2004	1.76	1.78	1.74	1.74
89	NASDAQ	TCOM	Fri, Apr 16, 2004	1.75	1.75	1.72	1.75
88	NASDAQ	TCOM	Thu, Apr 15, 2004	1.73	1.75	1.73	1.75
87	NASDAQ	TCOM	Wed, Apr 14, 2004	1.80	1.80	1.73	1.73
86	NASDAQ	TCOM	Tue, Apr 13, 2004	1.86	1.87	1.77	1.78
85	NASDAQ	TCOM	Mon, Apr 12, 2004	1.76	1.86	1.76	1.83
84	NASDAQ	TCOM	Thu, Apr 8, 2004	1.75	1.79	1.74	1.79
83	NASDAQ	TCOM	Wed, Apr 7, 2004	1.72	1.75	1.72	1.72
82	NASDAQ	TCOM	Tue, Apr 6, 2004	1.75	1.76	1.73	1.73
81	NASDAQ	TCOM	Mon, Apr 5, 2004	1.79	1.79	1.75	1.76
80	NASDAQ	TCOM	Fri, Apr 2, 2004	1.79	1.80	1.77	1.79
79	NASDAQ	TCOM	Thu, Apr 1, 2004	1.80	1.80	1.74	1.80
78	NASDAQ	TCOM	Wed, Mar 31, 2004	1.76	1.80	1.74	1.78
77	NASDAQ	TCOM	Tue, Mar 30, 2004	1.75	1.80	1.74	1.76
76	NASDAQ	TCOM	Mon, Mar 29, 2004	1.74	1.79	1.67	1.77
75	NASDAQ	TCOM	Fri, Mar 26, 2004	1.80	1.80	1.74	1.77
74	NASDAQ	TCOM	Thu, Mar 25, 2004	1.74	1.80	1.74	1.78
73	NASDAQ	TCOM	Wed, Mar 24, 2004	1.79	1.81	1.69	1.72
72	NASDAQ	TCOM	Tue, Mar 23, 2004	1.82	1.83	1.79	1.82
71	NASDAQ	TCOM	Mon, Mar 22, 2004	1.88	1.88	1.80	1.82
70	NASDAQ	TCOM	Fri, Mar 19, 2004	1.89	1.92	1.85	1.88
69	NASDAQ	TCOM	Thu, Mar 18, 2004	1.89	1.92	1.84	1.91
68	NASDAQ	TCOM	Wed, Mar 17, 2004	1.85	1.92	1.84	1.90
67	NASDAQ	TCOM	Tue, Mar 16, 2004	1.87	1.89	1.83	1.83
66	NASDAQ	TCOM	Mon, Mar 15, 2004	1.92	1.95	1.84	1.86
65	NASDAQ	TCOM	Fri, Mar 12, 2004	1.85	2.03	1.83	1.91
64	NASDAQ	TCOM	Thu, Mar 11, 2004	1.90	1.91	1.80	1.82
63	NASDAQ	TCOM	Wed, Mar 10, 2004	1.93	1.98	1.91	1.92
62	NASDAQ	TCOM	Tue, Mar 9, 2004	1.97	1.98	1.92	1.94
61	NASDAQ	TCOM	Mon, Mar 8, 2004	1.95	1.98	1.94	1.94
60	NASDAQ	TCOM	Fri, Mar 5, 2004	1.91	1.97	1.79	1.95
59	NASDAQ	TCOM	Thu, Mar 4, 2004	1.85	1.91	1.85	1.91
58	NASDAQ	TCOM	Wed, Mar 3, 2004	1.89	1.91	1.85	1.88
57	NASDAQ	TCOM	Tue, Mar 2, 2004	1.82	1.90	1.81	1.89
56	NASDAQ	TCOM	Mon, Mar 1, 2004	1.83	1.84	1.73	1.81
55	NASDAQ	TCOM	Fri, Feb 27, 2004	1.84	1.84	1.81	1.83
54	NASDAQ	TCOM	Thu, Feb 26, 2004	1.76	1.84	1.73	1.83
53	NASDAQ	TCOM	Wed, Feb 25, 2004	1.75	1.79	1.72	1.76
52	NASDAQ	TCOM	Tue, Feb 24, 2004	1.73	1.87	1.71	1.77
51	NASDAQ	TCOM	Mon, Feb 23, 2004	1.98	2.05	1.98	2.05
50	NASDAQ	TCOM	Fri, Feb 20, 2004	2.07	2.07	1.88	1.94
49	NASDAQ	TCOM	Thu, Feb 19, 2004	2.05	2.12	2.02	2.04
48	NASDAQ	TCOM	Wed, Feb 18, 2004	1.83	2.03	1.81	2.02
47	NASDAQ	TCOM	Tue, Feb 17, 2004	1.83	1.83	1.72	1.80
46	NASDAQ	TCOM	Fri, Feb 13, 2004	1.80	1.82	1.78	1.78
45	NASDAQ	TCOM	Thu, Feb 12, 2004	1.79	1.84	1.77	1.78
44	NASDAQ	TCOM	Wed, Feb 11, 2004	1.81	1.84	1.78	1.81
43	NASDAQ	TCOM	Tue, Feb 10, 2004	1.81	1.81	1.77	1.78
42	NASDAQ	TCOM	Mon, Feb 9, 2004	1.67	1.86	1.67	1.79
41	NASDAQ	TCOM	Fri, Feb 6, 2004	1.67	1.67	1.60	1.64
40	NASDAQ	TCOM	Thu, Feb 5, 2004	1.71	1.72	1.55	1.63
39	NASDAQ	TCOM	Wed, Feb 4, 2004	1.78	1.78	1.69	1.71
38	NASDAQ	TCOM	Tue, Feb 3, 2004	1.78	1.81	1.69	1.77
37	NASDAQ	TCOM	Mon, Feb 2, 2004	1.78	1.83	1.76	1.81
36	NASDAQ	TCOM	Fri, Jan 30, 2004	1.80	1.82	1.76	1.81
35	NASDAQ	TCOM	Thu, Jan 29, 2004	1.84	1.87	1.75	1.82
34	NASDAQ	TCOM	Wed, Jan 28, 2004	2.00	2.00	1.77	1.79
33	NASDAQ	TCOM	Tue, Jan 27, 2004	2.09	2.09	1.98	1.99
32	NASDAQ	TCOM	Mon, Jan 26, 2004	2.03	2.09	2.00	2.07
31	NASDAQ	TCOM	Fri, Jan 23, 2004	2.05	2.10	1.99	2.03
30	NASDAQ	TCOM	Thu, Jan 22, 2004	2.12	2.13	1.99	2.02
29	NASDAQ	TCOM	Wed, Jan 21, 2004	2.22	2.22	2.03	2.06
28	NASDAQ	TCOM	Tue, Jan 20, 2004	2.17	2.25	2.16	2.19
27	NASDAQ	TCOM	Fri, Jan 16, 2004	2.19	2.22	2.08	2.13
26	NASDAQ	TCOM	Thu, Jan 15, 2004	2.23	2.26	2.16	2.17
25	NASDAQ	TCOM	Wed, Jan 14, 2004	2.22	2.27	2.18	2.20
24	NASDAQ	TCOM	Tue, Jan 13, 2004	2.17	2.23	2.08	2.17
23	NASDAQ	TCOM	Mon, Jan 12, 2004	2.23	2.28	2.09	2.14
22	NASDAQ	TCOM	Fri, Jan 9, 2004	2.27	2.30	2.19	2.20
21	NASDAQ	TCOM	Thu, Jan 8, 2004	2.34	2.39	2.23	2.29
20	NASDAQ	TCOM	Wed, Jan 7, 2004	2.36	2.40	2.29	2.36
19	NASDAQ	TCOM	Tue, Jan 6, 2004	2.47	2.49	2.25	2.34
18	NASDAQ	TCOM	Mon, Jan 5, 2004	2.40	2.60	2.36	2.45
17	NASDAQ	TCOM	Fri, Jan 2, 2004	2.12	2.46	2.11	2.38
16	NASDAQ	TCOM	Wed, Dec 31, 2003	2.06	2.13	2.03	2.13
15	NASDAQ	TCOM	Tue, Dec 30, 2003	2.03	2.12	2.00	2.06
14	NASDAQ	TCOM	Mon, Dec 29, 2003	2.15	2.15	1.97	2.01
13	NASDAQ	TCOM	Fri, Dec 26, 2003	2.07	2.18	2.06	2.12
12	NASDAQ	TCOM	Wed, Dec 24, 2003	2.04	2.11	2.01	2.06
11	NASDAQ	TCOM	Tue, Dec 23, 2003	2.00	2.17	1.94	2.04
10	NASDAQ	TCOM	Mon, Dec 22, 2003	1.79	2.05	1.79	2.02
9	NASDAQ	TCOM	Fri, Dec 19, 2003	1.86	1.86	1.75	1.78
8	NASDAQ	TCOM	Thu, Dec 18, 2003	2.00	2.07	1.86	1.88
7	NASDAQ	TCOM	Wed, Dec 17, 2003	2.09	2.17	1.97	2.00
6	NASDAQ	TCOM	Tue, Dec 16, 2003	2.16	2.16	1.95	2.07
5	NASDAQ	TCOM	Mon, Dec 15, 2003	2.60	2.69	2.10	2.16
4	NASDAQ	TCOM	Fri, Dec 12, 2003	2.11	2.51	2.05	2.46
3	NASDAQ	TCOM	Thu, Dec 11, 2003	2.02	2.13	1.95	2.11
2	NASDAQ	TCOM	Wed, Dec 10, 2003	2.14	2.16	1.86	2.03
1	NASDAQ	TCOM	Tue, Dec 9, 2003	1.50	2.33	1.50	2.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Trip.com Group Limited - American Depositary Shares NASDAQ:TCOM 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