BlackRock TCP Capital Corp NASDAQ:TCPC Historical Prices

Below are the 2716 trading days of historical prices for TCPC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2716	NASDAQ	TCPC	Thu, Jan 19, 2023	13.24	13.25	13.04	13.08
2715	NASDAQ	TCPC	Wed, Jan 18, 2023	13.40	13.45	13.18	13.21
2714	NASDAQ	TCPC	Tue, Jan 17, 2023	13.34	13.47	13.33	13.37
2713	NASDAQ	TCPC	Fri, Jan 13, 2023	13.25	13.32	13.17	13.26
2712	NASDAQ	TCPC	Thu, Jan 12, 2023	13.20	13.31	13.15	13.26
2711	NASDAQ	TCPC	Wed, Jan 11, 2023	13.15	13.23	13.06	13.17
2710	NASDAQ	TCPC	Tue, Jan 10, 2023	13.05	13.16	13.02	13.07
2709	NASDAQ	TCPC	Mon, Jan 9, 2023	13.03	13.22	13.01	13.02
2708	NASDAQ	TCPC	Fri, Jan 6, 2023	13.13	13.17	12.95	12.95
2707	NASDAQ	TCPC	Thu, Jan 5, 2023	13.18	13.27	13.01	13.05
2706	NASDAQ	TCPC	Wed, Jan 4, 2023	13.09	13.28	13.09	13.19
2705	NASDAQ	TCPC	Tue, Jan 3, 2023	13.13	13.27	13.00	13.03
2704	NASDAQ	TCPC	Fri, Dec 30, 2022	13.30	13.52	12.93	12.94
2703	NASDAQ	TCPC	Thu, Dec 29, 2022	12.92	13.13	12.90	13.11
2702	NASDAQ	TCPC	Wed, Dec 28, 2022	12.91	13.03	12.86	12.90
2701	NASDAQ	TCPC	Tue, Dec 27, 2022	12.93	13.03	12.85	12.93
2700	NASDAQ	TCPC	Fri, Dec 23, 2022	12.70	13.04	12.68	13.00
2699	NASDAQ	TCPC	Thu, Dec 22, 2022	12.71	12.78	12.51	12.74
2698	NASDAQ	TCPC	Wed, Dec 21, 2022	12.65	12.83	12.59	12.71
2697	NASDAQ	TCPC	Tue, Dec 20, 2022	12.45	12.56	12.36	12.49
2696	NASDAQ	TCPC	Mon, Dec 19, 2022	12.60	12.74	12.43	12.50
2695	NASDAQ	TCPC	Fri, Dec 16, 2022	12.77	12.77	12.24	12.50
2694	NASDAQ	TCPC	Thu, Dec 15, 2022	12.54	12.82	12.51	12.80
2693	NASDAQ	TCPC	Wed, Dec 14, 2022	13.01	13.08	12.90	12.98
2692	NASDAQ	TCPC	Tue, Dec 13, 2022	13.00	13.08	12.89	13.03
2691	NASDAQ	TCPC	Mon, Dec 12, 2022	12.70	12.80	12.60	12.77
2690	NASDAQ	TCPC	Fri, Dec 9, 2022	12.66	12.80	12.65	12.73
2689	NASDAQ	TCPC	Thu, Dec 8, 2022	12.67	12.73	12.60	12.66
2688	NASDAQ	TCPC	Wed, Dec 7, 2022	12.68	12.79	12.61	12.69
2687	NASDAQ	TCPC	Tue, Dec 6, 2022	12.80	12.83	12.53	12.63
2686	NASDAQ	TCPC	Mon, Dec 5, 2022	13.00	13.00	12.77	12.79
2685	NASDAQ	TCPC	Fri, Dec 2, 2022	13.24	13.24	12.99	13.00
2684	NASDAQ	TCPC	Thu, Dec 1, 2022	13.38	13.38	13.19	13.22
2683	NASDAQ	TCPC	Wed, Nov 30, 2022	13.30	13.39	13.05	13.28
2682	NASDAQ	TCPC	Tue, Nov 29, 2022	13.25	13.37	13.23	13.35
2681	NASDAQ	TCPC	Mon, Nov 28, 2022	13.50	13.53	13.15	13.23
2680	NASDAQ	TCPC	Fri, Nov 25, 2022	13.47	13.56	13.43	13.54
2679	NASDAQ	TCPC	Wed, Nov 23, 2022	13.56	13.62	13.40	13.53
2678	NASDAQ	TCPC	Tue, Nov 22, 2022	13.44	13.57	13.42	13.50
2677	NASDAQ	TCPC	Mon, Nov 21, 2022	13.32	13.44	13.28	13.43
2676	NASDAQ	TCPC	Fri, Nov 18, 2022	13.38	13.52	12.93	13.35
2675	NASDAQ	TCPC	Thu, Nov 17, 2022	13.42	13.43	13.22	13.41
2674	NASDAQ	TCPC	Wed, Nov 16, 2022	13.41	13.52	13.27	13.45
2673	NASDAQ	TCPC	Tue, Nov 15, 2022	13.39	13.52	13.37	13.43
2672	NASDAQ	TCPC	Mon, Nov 14, 2022	13.20	13.43	13.11	13.28
2671	NASDAQ	TCPC	Fri, Nov 11, 2022	13.56	13.56	13.24	13.34
2670	NASDAQ	TCPC	Thu, Nov 10, 2022	13.45	13.58	13.31	13.42
2669	NASDAQ	TCPC	Wed, Nov 9, 2022	13.30	13.45	13.08	13.11
2668	NASDAQ	TCPC	Tue, Nov 8, 2022	13.37	13.49	13.20	13.30
2667	NASDAQ	TCPC	Mon, Nov 7, 2022	13.21	13.65	13.16	13.30
2666	NASDAQ	TCPC	Fri, Nov 4, 2022	12.78	13.21	12.74	13.06
2665	NASDAQ	TCPC	Thu, Nov 3, 2022	12.10	12.72	11.96	12.60
2664	NASDAQ	TCPC	Wed, Nov 2, 2022	11.79	12.04	11.70	11.80
2663	NASDAQ	TCPC	Tue, Nov 1, 2022	11.87	11.96	11.78	11.90
2662	NASDAQ	TCPC	Mon, Oct 31, 2022	11.85	11.95	11.80	11.83
2661	NASDAQ	TCPC	Fri, Oct 28, 2022	11.84	11.99	11.83	11.95
2660	NASDAQ	TCPC	Thu, Oct 27, 2022	11.89	12.01	11.77	11.79
2659	NASDAQ	TCPC	Wed, Oct 26, 2022	11.91	11.99	11.80	11.87
2658	NASDAQ	TCPC	Tue, Oct 25, 2022	11.54	11.99	11.48	11.94
2657	NASDAQ	TCPC	Mon, Oct 24, 2022	11.36	11.60	11.34	11.52
2656	NASDAQ	TCPC	Fri, Oct 21, 2022	11.47	11.47	11.23	11.39
2655	NASDAQ	TCPC	Thu, Oct 20, 2022	11.44	11.50	11.33	11.43
2654	NASDAQ	TCPC	Wed, Oct 19, 2022	11.56	11.56	11.32	11.39
2653	NASDAQ	TCPC	Tue, Oct 18, 2022	11.48	11.68	11.42	11.49
2652	NASDAQ	TCPC	Mon, Oct 17, 2022	11.29	11.51	11.24	11.34
2651	NASDAQ	TCPC	Fri, Oct 14, 2022	11.27	11.45	11.20	11.21
2650	NASDAQ	TCPC	Thu, Oct 13, 2022	10.81	11.28	10.76	11.27
2649	NASDAQ	TCPC	Wed, Oct 12, 2022	11.02	11.17	10.88	11.08
2648	NASDAQ	TCPC	Tue, Oct 11, 2022	10.82	11.10	10.71	10.97
2647	NASDAQ	TCPC	Mon, Oct 10, 2022	11.07	11.15	10.82	10.84
2646	NASDAQ	TCPC	Fri, Oct 7, 2022	11.30	11.30	11.02	11.11
2645	NASDAQ	TCPC	Thu, Oct 6, 2022	11.47	11.50	11.31	11.32
2644	NASDAQ	TCPC	Wed, Oct 5, 2022	11.62	11.62	11.28	11.46
2643	NASDAQ	TCPC	Tue, Oct 4, 2022	11.16	11.67	11.08	11.64
2642	NASDAQ	TCPC	Mon, Oct 3, 2022	11.01	11.17	10.65	11.05
2641	NASDAQ	TCPC	Fri, Sep 30, 2022	11.01	11.26	10.93	10.93
2640	NASDAQ	TCPC	Thu, Sep 29, 2022	11.38	11.38	10.86	10.92
2639	NASDAQ	TCPC	Wed, Sep 28, 2022	11.35	11.54	11.25	11.48
2638	NASDAQ	TCPC	Tue, Sep 27, 2022	11.27	11.59	11.22	11.29
2637	NASDAQ	TCPC	Mon, Sep 26, 2022	11.59	11.72	11.18	11.25
2636	NASDAQ	TCPC	Fri, Sep 23, 2022	11.98	12.00	11.60	11.70
2635	NASDAQ	TCPC	Thu, Sep 22, 2022	12.20	12.33	12.13	12.14
2634	NASDAQ	TCPC	Wed, Sep 21, 2022	12.17	12.33	12.13	12.20
2633	NASDAQ	TCPC	Tue, Sep 20, 2022	12.29	12.31	12.08	12.12
2632	NASDAQ	TCPC	Mon, Sep 19, 2022	12.32	12.62	12.30	12.39
2631	NASDAQ	TCPC	Fri, Sep 16, 2022	12.65	12.65	12.30	12.42
2630	NASDAQ	TCPC	Thu, Sep 15, 2022	12.72	12.89	12.66	12.71
2629	NASDAQ	TCPC	Wed, Sep 14, 2022	13.15	13.23	13.01	13.05
2628	NASDAQ	TCPC	Tue, Sep 13, 2022	13.35	13.35	13.07	13.10
2627	NASDAQ	TCPC	Mon, Sep 12, 2022	13.44	13.49	13.32	13.46
2626	NASDAQ	TCPC	Fri, Sep 9, 2022	13.39	13.49	13.36	13.43
2625	NASDAQ	TCPC	Thu, Sep 8, 2022	13.32	13.37	13.16	13.35
2624	NASDAQ	TCPC	Wed, Sep 7, 2022	13.17	13.30	13.07	13.25
2623	NASDAQ	TCPC	Tue, Sep 6, 2022	13.29	13.29	13.05	13.12
2622	NASDAQ	TCPC	Fri, Sep 2, 2022	13.43	13.50	13.31	13.32
2621	NASDAQ	TCPC	Thu, Sep 1, 2022	13.58	13.58	13.20	13.40
2620	NASDAQ	TCPC	Wed, Aug 31, 2022	13.53	13.67	13.41	13.56
2619	NASDAQ	TCPC	Tue, Aug 30, 2022	13.75	13.77	13.48	13.52
2618	NASDAQ	TCPC	Mon, Aug 29, 2022	13.71	13.78	13.61	13.71
2617	NASDAQ	TCPC	Fri, Aug 26, 2022	13.88	13.90	13.75	13.81
2616	NASDAQ	TCPC	Thu, Aug 25, 2022	13.95	13.95	13.86	13.89
2615	NASDAQ	TCPC	Wed, Aug 24, 2022	13.83	13.97	13.78	13.94
2614	NASDAQ	TCPC	Tue, Aug 23, 2022	13.58	13.88	13.58	13.83
2613	NASDAQ	TCPC	Mon, Aug 22, 2022	13.83	13.83	13.67	13.69
2612	NASDAQ	TCPC	Fri, Aug 19, 2022	13.96	14.03	13.86	13.86
2611	NASDAQ	TCPC	Thu, Aug 18, 2022	13.92	14.10	13.90	14.08
2610	NASDAQ	TCPC	Wed, Aug 17, 2022	14.17	14.17	13.93	13.94
2609	NASDAQ	TCPC	Tue, Aug 16, 2022	14.17	14.33	14.09	14.28
2608	NASDAQ	TCPC	Mon, Aug 15, 2022	14.05	14.25	13.92	14.16
2607	NASDAQ	TCPC	Fri, Aug 12, 2022	14.20	14.31	14.07	14.16
2606	NASDAQ	TCPC	Thu, Aug 11, 2022	14.05	14.19	13.88	14.10
2605	NASDAQ	TCPC	Wed, Aug 10, 2022	13.71	13.99	13.70	13.95
2604	NASDAQ	TCPC	Tue, Aug 9, 2022	13.66	13.68	13.45	13.63
2603	NASDAQ	TCPC	Mon, Aug 8, 2022	13.48	13.66	13.38	13.62
2602	NASDAQ	TCPC	Fri, Aug 5, 2022	13.23	13.48	13.20	13.38
2601	NASDAQ	TCPC	Thu, Aug 4, 2022	13.20	13.64	13.05	13.19
2600	NASDAQ	TCPC	Wed, Aug 3, 2022	13.04	13.15	12.95	13.10
2599	NASDAQ	TCPC	Tue, Aug 2, 2022	13.05	13.09	12.98	13.04
2598	NASDAQ	TCPC	Mon, Aug 1, 2022	12.95	13.11	12.89	13.02
2597	NASDAQ	TCPC	Fri, Jul 29, 2022	12.97	13.07	12.94	12.94
2596	NASDAQ	TCPC	Thu, Jul 28, 2022	12.95	12.99	12.84	12.96
2595	NASDAQ	TCPC	Wed, Jul 27, 2022	12.79	12.85	12.71	12.82
2594	NASDAQ	TCPC	Tue, Jul 26, 2022	12.74	12.78	12.65	12.72
2593	NASDAQ	TCPC	Mon, Jul 25, 2022	12.80	12.84	12.70	12.73
2592	NASDAQ	TCPC	Fri, Jul 22, 2022	12.91	12.92	12.79	12.84
2591	NASDAQ	TCPC	Thu, Jul 21, 2022	12.77	12.88	12.70	12.83
2590	NASDAQ	TCPC	Wed, Jul 20, 2022	12.82	12.91	12.72	12.87
2589	NASDAQ	TCPC	Tue, Jul 19, 2022	12.71	12.80	12.68	12.79
2588	NASDAQ	TCPC	Mon, Jul 18, 2022	12.72	12.73	12.59	12.62
2587	NASDAQ	TCPC	Fri, Jul 15, 2022	12.56	12.65	12.45	12.58
2586	NASDAQ	TCPC	Thu, Jul 14, 2022	12.61	12.63	12.44	12.47
2585	NASDAQ	TCPC	Wed, Jul 13, 2022	12.69	12.80	12.66	12.75
2584	NASDAQ	TCPC	Tue, Jul 12, 2022	12.73	12.91	12.73	12.82
2583	NASDAQ	TCPC	Mon, Jul 11, 2022	12.90	12.93	12.76	12.81
2582	NASDAQ	TCPC	Fri, Jul 8, 2022	12.98	12.98	12.78	12.93
2581	NASDAQ	TCPC	Thu, Jul 7, 2022	12.80	12.90	12.72	12.88
2580	NASDAQ	TCPC	Wed, Jul 6, 2022	12.80	12.91	12.50	12.73
2579	NASDAQ	TCPC	Tue, Jul 5, 2022	12.66	12.88	12.51	12.85
2578	NASDAQ	TCPC	Fri, Jul 1, 2022	12.51	12.87	12.51	12.85
2577	NASDAQ	TCPC	Thu, Jun 30, 2022	12.52	12.66	12.29	12.53
2576	NASDAQ	TCPC	Wed, Jun 29, 2022	12.53	12.66	12.41	12.47
2575	NASDAQ	TCPC	Tue, Jun 28, 2022	12.68	12.78	12.50	12.54
2574	NASDAQ	TCPC	Mon, Jun 27, 2022	12.50	12.64	12.44	12.55
2573	NASDAQ	TCPC	Fri, Jun 24, 2022	12.32	12.47	12.32	12.45
2572	NASDAQ	TCPC	Thu, Jun 23, 2022	12.30	12.40	12.11	12.21
2571	NASDAQ	TCPC	Wed, Jun 22, 2022	12.10	12.33	12.10	12.25
2570	NASDAQ	TCPC	Tue, Jun 21, 2022	12.17	12.39	12.13	12.25
2569	NASDAQ	TCPC	Fri, Jun 17, 2022	11.87	12.20	11.85	12.05
2568	NASDAQ	TCPC	Thu, Jun 16, 2022	12.11	12.17	11.76	11.87
2567	NASDAQ	TCPC	Wed, Jun 15, 2022	12.42	12.60	12.18	12.30
2566	NASDAQ	TCPC	Tue, Jun 14, 2022	12.81	12.86	12.57	12.68
2565	NASDAQ	TCPC	Mon, Jun 13, 2022	13.25	13.28	12.61	12.72
2564	NASDAQ	TCPC	Fri, Jun 10, 2022	13.41	13.52	13.23	13.46
2563	NASDAQ	TCPC	Thu, Jun 9, 2022	13.65	13.75	13.54	13.56
2562	NASDAQ	TCPC	Wed, Jun 8, 2022	13.64	13.65	13.52	13.54
2561	NASDAQ	TCPC	Tue, Jun 7, 2022	13.57	13.72	13.51	13.66
2560	NASDAQ	TCPC	Mon, Jun 6, 2022	13.58	13.63	13.48	13.59
2559	NASDAQ	TCPC	Fri, Jun 3, 2022	13.50	13.60	13.45	13.47
2558	NASDAQ	TCPC	Thu, Jun 2, 2022	13.54	13.58	13.47	13.55
2557	NASDAQ	TCPC	Wed, Jun 1, 2022	13.45	13.58	13.38	13.54
2556	NASDAQ	TCPC	Tue, May 31, 2022	13.60	13.67	13.38	13.43
2555	NASDAQ	TCPC	Fri, May 27, 2022	13.29	13.72	13.29	13.68
2554	NASDAQ	TCPC	Thu, May 26, 2022	13.11	13.42	13.11	13.25
2553	NASDAQ	TCPC	Wed, May 25, 2022	12.87	13.12	12.80	13.04
2552	NASDAQ	TCPC	Tue, May 24, 2022	13.01	13.04	12.71	12.77
2551	NASDAQ	TCPC	Mon, May 23, 2022	12.75	13.05	12.72	13.01
2550	NASDAQ	TCPC	Fri, May 20, 2022	13.00	13.14	12.46	12.70
2549	NASDAQ	TCPC	Thu, May 19, 2022	13.09	13.13	12.90	12.94
2548	NASDAQ	TCPC	Wed, May 18, 2022	13.55	13.62	13.17	13.19
2547	NASDAQ	TCPC	Tue, May 17, 2022	13.71	13.75	13.56	13.61
2546	NASDAQ	TCPC	Mon, May 16, 2022	13.35	13.61	13.35	13.56
2545	NASDAQ	TCPC	Fri, May 13, 2022	13.41	13.53	13.32	13.38
2544	NASDAQ	TCPC	Thu, May 12, 2022	13.50	13.52	13.15	13.35
2543	NASDAQ	TCPC	Wed, May 11, 2022	13.62	13.74	13.51	13.52
2542	NASDAQ	TCPC	Tue, May 10, 2022	13.69	13.92	13.50	13.65
2541	NASDAQ	TCPC	Mon, May 9, 2022	13.91	13.91	13.53	13.58
2540	NASDAQ	TCPC	Fri, May 6, 2022	13.80	13.97	13.70	13.93
2539	NASDAQ	TCPC	Thu, May 5, 2022	13.92	13.92	13.64	13.75
2538	NASDAQ	TCPC	Wed, May 4, 2022	13.80	14.06	13.73	14.00
2537	NASDAQ	TCPC	Tue, May 3, 2022	13.43	13.69	13.40	13.65
2536	NASDAQ	TCPC	Mon, May 2, 2022	13.72	13.73	13.18	13.43
2535	NASDAQ	TCPC	Fri, Apr 29, 2022	13.92	13.97	13.66	13.70
2534	NASDAQ	TCPC	Thu, Apr 28, 2022	13.89	13.95	13.64	13.93
2533	NASDAQ	TCPC	Wed, Apr 27, 2022	13.71	13.84	13.56	13.80
2532	NASDAQ	TCPC	Tue, Apr 26, 2022	13.99	13.99	13.56	13.56
2531	NASDAQ	TCPC	Mon, Apr 25, 2022	13.88	14.01	13.76	14.00
2530	NASDAQ	TCPC	Fri, Apr 22, 2022	14.23	14.23	13.96	13.99
2529	NASDAQ	TCPC	Thu, Apr 21, 2022	14.25	14.39	14.19	14.25
2528	NASDAQ	TCPC	Wed, Apr 20, 2022	14.30	14.35	14.24	14.27
2527	NASDAQ	TCPC	Tue, Apr 19, 2022	14.32	14.34	14.18	14.27
2526	NASDAQ	TCPC	Mon, Apr 18, 2022	14.26	14.41	14.22	14.33
2525	NASDAQ	TCPC	Thu, Apr 14, 2022	14.32	14.37	14.19	14.26
2524	NASDAQ	TCPC	Wed, Apr 13, 2022	14.17	14.32	14.15	14.32
2523	NASDAQ	TCPC	Tue, Apr 12, 2022	14.17	14.30	14.07	14.10
2522	NASDAQ	TCPC	Mon, Apr 11, 2022	14.10	14.22	14.07	14.14
2521	NASDAQ	TCPC	Fri, Apr 8, 2022	14.06	14.21	14.06	14.16
2520	NASDAQ	TCPC	Thu, Apr 7, 2022	14.17	14.19	13.96	14.05
2519	NASDAQ	TCPC	Wed, Apr 6, 2022	14.32	14.33	14.09	14.10
2518	NASDAQ	TCPC	Tue, Apr 5, 2022	14.24	14.35	14.13	14.28
2517	NASDAQ	TCPC	Mon, Apr 4, 2022	14.42	14.42	14.09	14.31
2516	NASDAQ	TCPC	Fri, Apr 1, 2022	14.36	14.44	14.28	14.36
2515	NASDAQ	TCPC	Thu, Mar 31, 2022	14.34	14.52	14.28	14.30
2514	NASDAQ	TCPC	Wed, Mar 30, 2022	14.14	14.28	14.04	14.26
2513	NASDAQ	TCPC	Tue, Mar 29, 2022	14.20	14.29	14.11	14.15
2512	NASDAQ	TCPC	Mon, Mar 28, 2022	14.03	14.14	14.03	14.11
2511	NASDAQ	TCPC	Fri, Mar 25, 2022	13.99	14.10	13.96	14.09
2510	NASDAQ	TCPC	Thu, Mar 24, 2022	13.97	13.99	13.85	13.95
2509	NASDAQ	TCPC	Wed, Mar 23, 2022	13.90	13.94	13.83	13.88
2508	NASDAQ	TCPC	Tue, Mar 22, 2022	13.98	14.00	13.78	13.91
2507	NASDAQ	TCPC	Mon, Mar 21, 2022	13.68	14.02	13.63	13.89
2506	NASDAQ	TCPC	Fri, Mar 18, 2022	13.85	13.99	13.54	13.58
2505	NASDAQ	TCPC	Thu, Mar 17, 2022	13.50	13.89	13.45	13.86
2504	NASDAQ	TCPC	Wed, Mar 16, 2022	13.69	13.87	13.41	13.54
2503	NASDAQ	TCPC	Tue, Mar 15, 2022	14.05	14.22	13.91	13.99
2502	NASDAQ	TCPC	Mon, Mar 14, 2022	14.00	14.25	13.96	13.99
2501	NASDAQ	TCPC	Fri, Mar 11, 2022	14.10	14.10	13.91	13.93
2500	NASDAQ	TCPC	Thu, Mar 10, 2022	13.89	14.04	13.80	13.99
2499	NASDAQ	TCPC	Wed, Mar 9, 2022	13.99	14.05	13.86	13.92
2498	NASDAQ	TCPC	Tue, Mar 8, 2022	13.65	13.88	13.61	13.85
2497	NASDAQ	TCPC	Mon, Mar 7, 2022	14.08	14.08	13.78	13.80
2496	NASDAQ	TCPC	Fri, Mar 4, 2022	13.91	14.13	13.80	14.08
2495	NASDAQ	TCPC	Thu, Mar 3, 2022	13.95	14.12	13.90	14.08
2494	NASDAQ	TCPC	Wed, Mar 2, 2022	13.70	14.02	13.61	13.98
2493	NASDAQ	TCPC	Tue, Mar 1, 2022	13.71	13.79	13.47	13.65
2492	NASDAQ	TCPC	Mon, Feb 28, 2022	13.55	13.75	13.44	13.74
2491	NASDAQ	TCPC	Fri, Feb 25, 2022	13.46	13.73	13.46	13.71
2490	NASDAQ	TCPC	Thu, Feb 24, 2022	13.03	13.55	13.00	13.49
2489	NASDAQ	TCPC	Wed, Feb 23, 2022	13.68	13.73	13.41	13.47
2488	NASDAQ	TCPC	Tue, Feb 22, 2022	13.65	13.67	13.41	13.54
2487	NASDAQ	TCPC	Fri, Feb 18, 2022	13.80	13.80	13.60	13.64
2486	NASDAQ	TCPC	Thu, Feb 17, 2022	13.82	13.83	13.69	13.78
2485	NASDAQ	TCPC	Wed, Feb 16, 2022	13.72	13.89	13.70	13.81
2484	NASDAQ	TCPC	Tue, Feb 15, 2022	13.70	13.74	13.63	13.70
2483	NASDAQ	TCPC	Mon, Feb 14, 2022	13.89	13.89	13.59	13.62
2482	NASDAQ	TCPC	Fri, Feb 11, 2022	13.80	13.98	13.72	13.89
2481	NASDAQ	TCPC	Thu, Feb 10, 2022	13.84	13.97	13.77	13.82
2480	NASDAQ	TCPC	Wed, Feb 9, 2022	13.95	13.98	13.84	13.87
2479	NASDAQ	TCPC	Tue, Feb 8, 2022	13.88	13.98	13.87	13.89
2478	NASDAQ	TCPC	Mon, Feb 7, 2022	13.73	13.92	13.73	13.84
2477	NASDAQ	TCPC	Fri, Feb 4, 2022	13.68	13.82	13.57	13.73
2476	NASDAQ	TCPC	Thu, Feb 3, 2022	13.72	13.84	13.66	13.71
2475	NASDAQ	TCPC	Wed, Feb 2, 2022	13.70	13.78	13.65	13.74
2474	NASDAQ	TCPC	Tue, Feb 1, 2022	13.44	13.66	13.42	13.65
2473	NASDAQ	TCPC	Mon, Jan 31, 2022	13.37	13.55	13.29	13.54
2472	NASDAQ	TCPC	Fri, Jan 28, 2022	13.22	13.40	13.13	13.40
2471	NASDAQ	TCPC	Thu, Jan 27, 2022	13.37	13.45	13.24	13.30
2470	NASDAQ	TCPC	Wed, Jan 26, 2022	13.52	13.56	13.21	13.30
2469	NASDAQ	TCPC	Tue, Jan 25, 2022	13.01	13.44	12.94	13.38
2468	NASDAQ	TCPC	Mon, Jan 24, 2022	13.15	13.19	12.71	13.10
2467	NASDAQ	TCPC	Fri, Jan 21, 2022	13.50	13.59	13.20	13.23
2466	NASDAQ	TCPC	Thu, Jan 20, 2022	13.69	13.74	13.56	13.59
2465	NASDAQ	TCPC	Wed, Jan 19, 2022	13.77	13.78	13.63	13.69
2464	NASDAQ	TCPC	Tue, Jan 18, 2022	13.67	13.77	13.60	13.71
2463	NASDAQ	TCPC	Fri, Jan 14, 2022	13.62	13.70	13.53	13.67
2462	NASDAQ	TCPC	Thu, Jan 13, 2022	13.84	13.87	13.61	13.63
2461	NASDAQ	TCPC	Wed, Jan 12, 2022	13.65	13.80	13.58	13.80
2460	NASDAQ	TCPC	Tue, Jan 11, 2022	13.59	13.66	13.56	13.65
2459	NASDAQ	TCPC	Mon, Jan 10, 2022	13.70	13.71	13.56	13.61
2458	NASDAQ	TCPC	Fri, Jan 7, 2022	13.58	13.64	13.52	13.64
2457	NASDAQ	TCPC	Thu, Jan 6, 2022	13.69	13.69	13.48	13.52
2456	NASDAQ	TCPC	Wed, Jan 5, 2022	13.70	13.70	13.43	13.52
2455	NASDAQ	TCPC	Tue, Jan 4, 2022	13.67	13.75	13.59	13.64
2454	NASDAQ	TCPC	Mon, Jan 3, 2022	13.51	13.70	13.51	13.59
2453	NASDAQ	TCPC	Fri, Dec 31, 2021	13.53	13.61	13.42	13.51
2452	NASDAQ	TCPC	Thu, Dec 30, 2021	13.46	13.60	13.43	13.43
2451	NASDAQ	TCPC	Wed, Dec 29, 2021	13.54	13.65	13.46	13.48
2450	NASDAQ	TCPC	Tue, Dec 28, 2021	13.59	13.74	13.53	13.54
2449	NASDAQ	TCPC	Mon, Dec 27, 2021	13.55	13.66	13.40	13.59
2448	NASDAQ	TCPC	Thu, Dec 23, 2021	13.46	13.63	13.46	13.52
2447	NASDAQ	TCPC	Wed, Dec 22, 2021	13.27	13.44	13.18	13.40
2446	NASDAQ	TCPC	Tue, Dec 21, 2021	13.21	13.47	13.10	13.24
2445	NASDAQ	TCPC	Mon, Dec 20, 2021	13.05	13.25	12.87	13.25
2444	NASDAQ	TCPC	Fri, Dec 17, 2021	13.37	13.42	13.08	13.18
2443	NASDAQ	TCPC	Thu, Dec 16, 2021	13.58	13.77	13.22	13.42
2442	NASDAQ	TCPC	Wed, Dec 15, 2021	13.88	13.88	13.60	13.82
2441	NASDAQ	TCPC	Tue, Dec 14, 2021	13.80	13.90	13.72	13.84
2440	NASDAQ	TCPC	Mon, Dec 13, 2021	13.98	13.98	13.73	13.79
2439	NASDAQ	TCPC	Fri, Dec 10, 2021	13.86	13.98	13.83	13.95
2438	NASDAQ	TCPC	Thu, Dec 9, 2021	13.77	13.88	13.71	13.83
2437	NASDAQ	TCPC	Wed, Dec 8, 2021	13.59	13.98	13.59	13.92
2436	NASDAQ	TCPC	Tue, Dec 7, 2021	13.84	13.94	13.79	13.89
2435	NASDAQ	TCPC	Mon, Dec 6, 2021	13.69	13.84	13.61	13.75
2434	NASDAQ	TCPC	Fri, Dec 3, 2021	13.65	13.65	13.49	13.59
2433	NASDAQ	TCPC	Thu, Dec 2, 2021	13.30	13.67	13.30	13.58
2432	NASDAQ	TCPC	Wed, Dec 1, 2021	13.47	13.58	13.24	13.24
2431	NASDAQ	TCPC	Tue, Nov 30, 2021	13.40	13.44	13.27	13.35
2430	NASDAQ	TCPC	Mon, Nov 29, 2021	13.50	13.55	13.42	13.45
2429	NASDAQ	TCPC	Fri, Nov 26, 2021	13.39	13.53	13.22	13.49
2428	NASDAQ	TCPC	Wed, Nov 24, 2021	13.59	13.72	13.58	13.61
2427	NASDAQ	TCPC	Tue, Nov 23, 2021	13.58	13.70	13.50	13.65
2426	NASDAQ	TCPC	Mon, Nov 22, 2021	13.60	13.70	13.51	13.53
2425	NASDAQ	TCPC	Fri, Nov 19, 2021	13.64	13.78	13.47	13.55
2424	NASDAQ	TCPC	Thu, Nov 18, 2021	13.77	13.77	13.51	13.70
2423	NASDAQ	TCPC	Wed, Nov 17, 2021	13.72	13.83	13.65	13.69
2422	NASDAQ	TCPC	Tue, Nov 16, 2021	13.87	13.96	13.39	13.72
2421	NASDAQ	TCPC	Mon, Nov 15, 2021	14.10	14.21	13.63	13.73
2420	NASDAQ	TCPC	Fri, Nov 12, 2021	14.18	14.19	13.94	14.04
2419	NASDAQ	TCPC	Thu, Nov 11, 2021	13.97	14.22	13.97	14.18
2418	NASDAQ	TCPC	Wed, Nov 10, 2021	14.08	14.19	13.93	13.98
2417	NASDAQ	TCPC	Tue, Nov 9, 2021	14.38	14.42	13.99	14.06
2416	NASDAQ	TCPC	Mon, Nov 8, 2021	14.31	14.37	14.29	14.34
2415	NASDAQ	TCPC	Fri, Nov 5, 2021	14.31	14.41	14.26	14.34
2414	NASDAQ	TCPC	Thu, Nov 4, 2021	14.32	14.37	14.19	14.28
2413	NASDAQ	TCPC	Wed, Nov 3, 2021	14.34	14.43	14.28	14.32
2412	NASDAQ	TCPC	Tue, Nov 2, 2021	14.30	14.41	14.21	14.35
2411	NASDAQ	TCPC	Mon, Nov 1, 2021	14.38	14.50	14.24	14.28
2410	NASDAQ	TCPC	Fri, Oct 29, 2021	14.35	14.42	14.29	14.36
2409	NASDAQ	TCPC	Thu, Oct 28, 2021	14.25	14.35	14.23	14.35
2408	NASDAQ	TCPC	Wed, Oct 27, 2021	14.24	14.29	14.15	14.19
2407	NASDAQ	TCPC	Tue, Oct 26, 2021	14.36	14.36	14.24	14.25
2406	NASDAQ	TCPC	Mon, Oct 25, 2021	14.37	14.37	14.25	14.31
2405	NASDAQ	TCPC	Fri, Oct 22, 2021	14.39	14.39	14.31	14.31
2404	NASDAQ	TCPC	Thu, Oct 21, 2021	14.31	14.38	14.25	14.36
2403	NASDAQ	TCPC	Wed, Oct 20, 2021	14.30	14.46	14.23	14.28
2402	NASDAQ	TCPC	Tue, Oct 19, 2021	14.16	14.30	14.14	14.26
2401	NASDAQ	TCPC	Mon, Oct 18, 2021	14.23	14.27	14.12	14.14
2400	NASDAQ	TCPC	Fri, Oct 15, 2021	14.28	14.31	14.19	14.20
2399	NASDAQ	TCPC	Thu, Oct 14, 2021	14.25	14.33	14.16	14.17
2398	NASDAQ	TCPC	Wed, Oct 13, 2021	14.11	14.25	14.07	14.24
2397	NASDAQ	TCPC	Tue, Oct 12, 2021	14.12	14.20	14.07	14.14
2396	NASDAQ	TCPC	Mon, Oct 11, 2021	14.21	14.25	14.09	14.12
2395	NASDAQ	TCPC	Fri, Oct 8, 2021	14.10	14.23	14.05	14.20
2394	NASDAQ	TCPC	Thu, Oct 7, 2021	14.25	14.32	14.10	14.10
2393	NASDAQ	TCPC	Wed, Oct 6, 2021	13.97	14.25	13.93	14.23
2392	NASDAQ	TCPC	Tue, Oct 5, 2021	14.00	14.14	13.97	14.09
2391	NASDAQ	TCPC	Mon, Oct 4, 2021	14.00	14.10	13.79	14.01
2390	NASDAQ	TCPC	Fri, Oct 1, 2021	13.64	14.05	13.61	13.98
2389	NASDAQ	TCPC	Thu, Sep 30, 2021	13.85	13.89	13.57	13.57
2388	NASDAQ	TCPC	Wed, Sep 29, 2021	13.51	13.69	13.51	13.68
2387	NASDAQ	TCPC	Tue, Sep 28, 2021	13.66	13.76	13.46	13.49
2386	NASDAQ	TCPC	Mon, Sep 27, 2021	13.57	13.69	13.57	13.63
2385	NASDAQ	TCPC	Fri, Sep 24, 2021	13.62	13.66	13.58	13.60
2384	NASDAQ	TCPC	Thu, Sep 23, 2021	13.57	13.72	13.57	13.62
2383	NASDAQ	TCPC	Wed, Sep 22, 2021	13.55	13.67	13.52	13.54
2382	NASDAQ	TCPC	Tue, Sep 21, 2021	13.45	13.61	13.45	13.47
2381	NASDAQ	TCPC	Mon, Sep 20, 2021	13.34	13.46	13.13	13.36
2380	NASDAQ	TCPC	Fri, Sep 17, 2021	13.69	13.74	13.53	13.54
2379	NASDAQ	TCPC	Thu, Sep 16, 2021	13.89	13.93	13.70	13.70
2378	NASDAQ	TCPC	Wed, Sep 15, 2021	13.81	13.95	13.65	13.94
2377	NASDAQ	TCPC	Tue, Sep 14, 2021	14.15	14.18	14.05	14.13
2376	NASDAQ	TCPC	Mon, Sep 13, 2021	14.16	14.20	13.93	14.09
2375	NASDAQ	TCPC	Fri, Sep 10, 2021	14.32	14.33	14.10	14.11
2374	NASDAQ	TCPC	Thu, Sep 9, 2021	14.17	14.28	14.12	14.25
2373	NASDAQ	TCPC	Wed, Sep 8, 2021	14.14	14.27	14.11	14.17
2372	NASDAQ	TCPC	Tue, Sep 7, 2021	14.30	14.32	14.04	14.10
2371	NASDAQ	TCPC	Fri, Sep 3, 2021	14.40	14.40	14.21	14.30
2370	NASDAQ	TCPC	Thu, Sep 2, 2021	14.29	14.40	14.22	14.38
2369	NASDAQ	TCPC	Wed, Sep 1, 2021	14.32	14.40	14.23	14.24
2368	NASDAQ	TCPC	Tue, Aug 31, 2021	14.34	14.39	14.23	14.29
2367	NASDAQ	TCPC	Mon, Aug 30, 2021	14.40	14.43	14.27	14.30
2366	NASDAQ	TCPC	Fri, Aug 27, 2021	14.21	14.44	14.21	14.39
2365	NASDAQ	TCPC	Thu, Aug 26, 2021	14.29	14.40	14.15	14.19
2364	NASDAQ	TCPC	Wed, Aug 25, 2021	14.04	14.30	14.04	14.29
2363	NASDAQ	TCPC	Tue, Aug 24, 2021	14.15	14.24	14.05	14.06
2362	NASDAQ	TCPC	Mon, Aug 23, 2021	14.20	14.25	14.06	14.08
2361	NASDAQ	TCPC	Fri, Aug 20, 2021	13.79	14.19	13.79	14.15
2360	NASDAQ	TCPC	Thu, Aug 19, 2021	14.07	14.12	13.75	13.75
2359	NASDAQ	TCPC	Wed, Aug 18, 2021	14.23	14.28	14.10	14.12
2358	NASDAQ	TCPC	Tue, Aug 17, 2021	14.36	14.37	14.15	14.26
2357	NASDAQ	TCPC	Mon, Aug 16, 2021	14.35	14.40	14.26	14.38
2356	NASDAQ	TCPC	Fri, Aug 13, 2021	14.29	14.36	14.25	14.35
2355	NASDAQ	TCPC	Thu, Aug 12, 2021	14.29	14.33	14.21	14.26
2354	NASDAQ	TCPC	Wed, Aug 11, 2021	14.25	14.33	14.21	14.26
2353	NASDAQ	TCPC	Tue, Aug 10, 2021	14.16	14.22	14.08	14.20
2352	NASDAQ	TCPC	Mon, Aug 9, 2021	14.14	14.22	14.09	14.11
2351	NASDAQ	TCPC	Fri, Aug 6, 2021	14.13	14.22	14.06	14.18
2350	NASDAQ	TCPC	Thu, Aug 5, 2021	14.07	14.11	13.96	14.11
2349	NASDAQ	TCPC	Wed, Aug 4, 2021	14.06	14.19	13.96	14.02
2348	NASDAQ	TCPC	Tue, Aug 3, 2021	14.00	14.15	13.87	14.07
2347	NASDAQ	TCPC	Mon, Aug 2, 2021	14.31	14.46	14.01	14.04
2346	NASDAQ	TCPC	Fri, Jul 30, 2021	14.24	14.35	14.17	14.27
2345	NASDAQ	TCPC	Thu, Jul 29, 2021	14.25	14.36	14.19	14.22
2344	NASDAQ	TCPC	Wed, Jul 28, 2021	14.22	14.24	14.06	14.18
2343	NASDAQ	TCPC	Tue, Jul 27, 2021	14.20	14.26	14.12	14.17
2342	NASDAQ	TCPC	Mon, Jul 26, 2021	14.11	14.27	14.05	14.24
2341	NASDAQ	TCPC	Fri, Jul 23, 2021	14.10	14.15	13.91	14.06
2340	NASDAQ	TCPC	Thu, Jul 22, 2021	14.03	14.10	13.89	14.01
2339	NASDAQ	TCPC	Wed, Jul 21, 2021	14.01	14.18	14.01	14.03
2338	NASDAQ	TCPC	Tue, Jul 20, 2021	13.72	14.00	13.72	13.93
2337	NASDAQ	TCPC	Mon, Jul 19, 2021	13.90	13.90	13.54	13.68
2336	NASDAQ	TCPC	Fri, Jul 16, 2021	14.15	14.22	13.98	14.02
2335	NASDAQ	TCPC	Thu, Jul 15, 2021	14.05	14.29	14.04	14.12
2334	NASDAQ	TCPC	Wed, Jul 14, 2021	14.25	14.35	14.01	14.10
2333	NASDAQ	TCPC	Tue, Jul 13, 2021	14.20	14.28	14.04	14.19
2332	NASDAQ	TCPC	Mon, Jul 12, 2021	14.03	14.30	13.96	14.24
2331	NASDAQ	TCPC	Fri, Jul 9, 2021	13.81	14.02	13.77	14.02
2330	NASDAQ	TCPC	Thu, Jul 8, 2021	13.90	13.91	13.61	13.77
2329	NASDAQ	TCPC	Wed, Jul 7, 2021	14.06	14.20	13.81	13.93
2328	NASDAQ	TCPC	Tue, Jul 6, 2021	14.19	14.20	14.00	14.11
2327	NASDAQ	TCPC	Fri, Jul 2, 2021	14.00	14.16	13.96	14.12
2326	NASDAQ	TCPC	Thu, Jul 1, 2021	13.92	14.04	13.83	13.98
2325	NASDAQ	TCPC	Wed, Jun 30, 2021	13.84	13.92	13.73	13.82
2324	NASDAQ	TCPC	Tue, Jun 29, 2021	13.96	14.04	13.75	13.77
2323	NASDAQ	TCPC	Mon, Jun 28, 2021	13.78	14.05	13.74	13.96
2322	NASDAQ	TCPC	Fri, Jun 25, 2021	14.06	14.09	13.79	13.79
2321	NASDAQ	TCPC	Thu, Jun 24, 2021	13.98	14.12	13.88	14.00
2320	NASDAQ	TCPC	Wed, Jun 23, 2021	14.03	14.09	13.93	13.93
2319	NASDAQ	TCPC	Tue, Jun 22, 2021	14.00	14.01	13.88	13.92
2318	NASDAQ	TCPC	Mon, Jun 21, 2021	13.80	14.07	13.80	14.00
2317	NASDAQ	TCPC	Fri, Jun 18, 2021	13.95	13.98	13.66	13.74
2316	NASDAQ	TCPC	Thu, Jun 17, 2021	14.12	14.26	13.80	13.95
2315	NASDAQ	TCPC	Wed, Jun 16, 2021	14.25	14.42	14.14	14.15
2314	NASDAQ	TCPC	Tue, Jun 15, 2021	14.57	14.61	14.06	14.11
2313	NASDAQ	TCPC	Mon, Jun 14, 2021	14.81	14.86	14.66	14.79
2312	NASDAQ	TCPC	Fri, Jun 11, 2021	14.90	14.92	14.72	14.85
2311	NASDAQ	TCPC	Thu, Jun 10, 2021	15.01	15.04	14.70	14.80
2310	NASDAQ	TCPC	Wed, Jun 9, 2021	15.00	15.03	14.88	14.93
2309	NASDAQ	TCPC	Tue, Jun 8, 2021	14.99	15.05	14.88	14.97
2308	NASDAQ	TCPC	Mon, Jun 7, 2021	14.89	15.00	14.88	14.95
2307	NASDAQ	TCPC	Fri, Jun 4, 2021	14.89	14.89	14.73	14.83
2306	NASDAQ	TCPC	Thu, Jun 3, 2021	14.85	14.90	14.79	14.82
2305	NASDAQ	TCPC	Wed, Jun 2, 2021	14.94	14.94	14.76	14.84
2304	NASDAQ	TCPC	Tue, Jun 1, 2021	14.85	14.93	14.81	14.87
2303	NASDAQ	TCPC	Fri, May 28, 2021	14.79	14.85	14.68	14.84
2302	NASDAQ	TCPC	Thu, May 27, 2021	14.75	14.80	14.65	14.70
2301	NASDAQ	TCPC	Wed, May 26, 2021	14.51	14.76	14.48	14.65
2300	NASDAQ	TCPC	Tue, May 25, 2021	14.75	14.82	14.44	14.49
2299	NASDAQ	TCPC	Mon, May 24, 2021	14.56	14.72	14.55	14.69
2298	NASDAQ	TCPC	Fri, May 21, 2021	14.71	14.78	14.54	14.64
2297	NASDAQ	TCPC	Thu, May 20, 2021	14.58	14.71	14.47	14.63
2296	NASDAQ	TCPC	Wed, May 19, 2021	14.39	14.59	14.24	14.57
2295	NASDAQ	TCPC	Tue, May 18, 2021	14.55	14.65	14.43	14.50
2294	NASDAQ	TCPC	Mon, May 17, 2021	14.35	14.48	14.20	14.46
2293	NASDAQ	TCPC	Fri, May 14, 2021	14.20	14.38	14.13	14.32
2292	NASDAQ	TCPC	Thu, May 13, 2021	13.82	14.16	13.79	14.09
2291	NASDAQ	TCPC	Wed, May 12, 2021	14.23	14.37	13.75	13.75
2290	NASDAQ	TCPC	Tue, May 11, 2021	14.41	14.48	14.16	14.31
2289	NASDAQ	TCPC	Mon, May 10, 2021	14.60	14.74	14.47	14.49
2288	NASDAQ	TCPC	Fri, May 7, 2021	14.59	14.59	14.41	14.47
2287	NASDAQ	TCPC	Thu, May 6, 2021	14.51	14.70	14.33	14.70
2286	NASDAQ	TCPC	Wed, May 5, 2021	14.50	14.50	14.18	14.48
2285	NASDAQ	TCPC	Tue, May 4, 2021	14.64	14.65	14.31	14.40
2284	NASDAQ	TCPC	Mon, May 3, 2021	14.67	14.73	14.56	14.61
2283	NASDAQ	TCPC	Fri, Apr 30, 2021	14.69	14.74	14.59	14.62
2282	NASDAQ	TCPC	Thu, Apr 29, 2021	14.75	14.81	14.61	14.69
2281	NASDAQ	TCPC	Wed, Apr 28, 2021	14.70	14.75	14.67	14.67
2280	NASDAQ	TCPC	Tue, Apr 27, 2021	14.66	14.75	14.62	14.71
2279	NASDAQ	TCPC	Mon, Apr 26, 2021	14.69	14.76	14.62	14.69
2278	NASDAQ	TCPC	Fri, Apr 23, 2021	14.60	14.65	14.52	14.62
2277	NASDAQ	TCPC	Thu, Apr 22, 2021	14.55	14.63	14.48	14.51
2276	NASDAQ	TCPC	Wed, Apr 21, 2021	14.46	14.56	14.43	14.51
2275	NASDAQ	TCPC	Tue, Apr 20, 2021	14.63	14.70	14.43	14.50
2274	NASDAQ	TCPC	Mon, Apr 19, 2021	14.61	14.71	14.52	14.65
2273	NASDAQ	TCPC	Fri, Apr 16, 2021	14.70	14.71	14.53	14.60
2272	NASDAQ	TCPC	Thu, Apr 15, 2021	14.38	14.63	14.36	14.58
2271	NASDAQ	TCPC	Wed, Apr 14, 2021	14.45	14.54	14.34	14.37
2270	NASDAQ	TCPC	Tue, Apr 13, 2021	14.57	14.58	14.36	14.44
2269	NASDAQ	TCPC	Mon, Apr 12, 2021	14.66	14.77	14.48	14.55
2268	NASDAQ	TCPC	Fri, Apr 9, 2021	14.57	14.67	14.51	14.56
2267	NASDAQ	TCPC	Thu, Apr 8, 2021	14.48	14.54	14.34	14.51
2266	NASDAQ	TCPC	Wed, Apr 7, 2021	14.43	14.58	14.36	14.43
2265	NASDAQ	TCPC	Tue, Apr 6, 2021	14.25	14.40	14.25	14.39
2264	NASDAQ	TCPC	Mon, Apr 5, 2021	14.09	14.33	14.04	14.17
2263	NASDAQ	TCPC	Thu, Apr 1, 2021	13.92	14.11	13.85	14.06
2262	NASDAQ	TCPC	Wed, Mar 31, 2021	14.12	14.14	13.83	13.83
2261	NASDAQ	TCPC	Tue, Mar 30, 2021	13.86	14.07	13.84	14.02
2260	NASDAQ	TCPC	Mon, Mar 29, 2021	13.88	13.99	13.73	13.87
2259	NASDAQ	TCPC	Fri, Mar 26, 2021	13.83	13.93	13.72	13.93
2258	NASDAQ	TCPC	Thu, Mar 25, 2021	13.47	13.85	13.47	13.83
2257	NASDAQ	TCPC	Wed, Mar 24, 2021	13.93	14.12	13.66	13.68
2256	NASDAQ	TCPC	Tue, Mar 23, 2021	14.00	14.13	13.84	13.91
2255	NASDAQ	TCPC	Mon, Mar 22, 2021	14.25	14.35	14.03	14.09
2254	NASDAQ	TCPC	Fri, Mar 19, 2021	13.94	14.25	13.91	14.24
2253	NASDAQ	TCPC	Thu, Mar 18, 2021	14.42	14.47	13.84	13.88
2252	NASDAQ	TCPC	Wed, Mar 17, 2021	14.47	14.49	14.25	14.43
2251	NASDAQ	TCPC	Tue, Mar 16, 2021	14.89	14.89	14.15	14.37
2250	NASDAQ	TCPC	Mon, Mar 15, 2021	14.87	15.07	14.51	14.89
2249	NASDAQ	TCPC	Fri, Mar 12, 2021	14.05	14.40	13.93	14.40
2248	NASDAQ	TCPC	Thu, Mar 11, 2021	14.14	14.14	13.90	13.93
2247	NASDAQ	TCPC	Wed, Mar 10, 2021	13.91	14.15	13.84	14.08
2246	NASDAQ	TCPC	Tue, Mar 9, 2021	13.80	13.91	13.68	13.80
2245	NASDAQ	TCPC	Mon, Mar 8, 2021	13.58	13.89	13.31	13.80
2244	NASDAQ	TCPC	Fri, Mar 5, 2021	13.46	13.56	12.82	13.35
2243	NASDAQ	TCPC	Thu, Mar 4, 2021	13.90	13.99	13.32	13.45
2242	NASDAQ	TCPC	Wed, Mar 3, 2021	13.75	13.94	13.59	13.88
2241	NASDAQ	TCPC	Tue, Mar 2, 2021	13.27	13.65	13.07	13.60
2240	NASDAQ	TCPC	Mon, Mar 1, 2021	13.07	13.19	12.86	13.12
2239	NASDAQ	TCPC	Fri, Feb 26, 2021	12.55	13.05	12.53	12.91
2238	NASDAQ	TCPC	Thu, Feb 25, 2021	12.74	12.79	12.41	12.50
2237	NASDAQ	TCPC	Wed, Feb 24, 2021	12.50	12.73	12.47	12.62
2236	NASDAQ	TCPC	Tue, Feb 23, 2021	12.54	12.54	12.35	12.47
2235	NASDAQ	TCPC	Mon, Feb 22, 2021	12.36	12.51	12.30	12.45
2234	NASDAQ	TCPC	Fri, Feb 19, 2021	12.50	12.53	12.27	12.33
2233	NASDAQ	TCPC	Thu, Feb 18, 2021	12.34	12.52	12.34	12.45
2232	NASDAQ	TCPC	Wed, Feb 17, 2021	12.56	12.56	12.31	12.42
2231	NASDAQ	TCPC	Tue, Feb 16, 2021	12.40	12.51	12.38	12.46
2230	NASDAQ	TCPC	Fri, Feb 12, 2021	12.30	12.36	12.17	12.29
2229	NASDAQ	TCPC	Thu, Feb 11, 2021	12.24	12.43	12.14	12.28
2228	NASDAQ	TCPC	Wed, Feb 10, 2021	12.00	12.29	11.96	12.26
2227	NASDAQ	TCPC	Tue, Feb 9, 2021	12.05	12.13	11.86	11.95
2226	NASDAQ	TCPC	Mon, Feb 8, 2021	12.06	12.10	11.99	12.06
2225	NASDAQ	TCPC	Fri, Feb 5, 2021	12.06	12.14	12.02	12.07
2224	NASDAQ	TCPC	Thu, Feb 4, 2021	11.99	12.15	11.95	11.99
2223	NASDAQ	TCPC	Wed, Feb 3, 2021	11.86	11.97	11.83	11.90
2222	NASDAQ	TCPC	Tue, Feb 2, 2021	11.79	11.96	11.74	11.86
2221	NASDAQ	TCPC	Mon, Feb 1, 2021	11.41	11.78	11.41	11.70
2220	NASDAQ	TCPC	Fri, Jan 29, 2021	11.52	11.62	11.30	11.39
2219	NASDAQ	TCPC	Thu, Jan 28, 2021	11.68	11.87	11.42	11.55
2218	NASDAQ	TCPC	Wed, Jan 27, 2021	11.90	11.99	11.75	11.75
2217	NASDAQ	TCPC	Tue, Jan 26, 2021	11.92	12.05	11.91	11.96
2216	NASDAQ	TCPC	Mon, Jan 25, 2021	11.87	12.07	11.81	11.86
2215	NASDAQ	TCPC	Fri, Jan 22, 2021	11.97	11.99	11.77	11.89
2214	NASDAQ	TCPC	Thu, Jan 21, 2021	11.98	12.10	11.91	11.98
2213	NASDAQ	TCPC	Wed, Jan 20, 2021	11.85	11.98	11.84	11.96
2212	NASDAQ	TCPC	Tue, Jan 19, 2021	12.00	12.05	11.79	11.87
2211	NASDAQ	TCPC	Fri, Jan 15, 2021	11.92	12.00	11.79	11.96
2210	NASDAQ	TCPC	Thu, Jan 14, 2021	11.75	12.00	11.65	11.92
2209	NASDAQ	TCPC	Wed, Jan 13, 2021	11.51	11.74	11.50	11.70
2208	NASDAQ	TCPC	Tue, Jan 12, 2021	11.38	11.54	11.35	11.51
2207	NASDAQ	TCPC	Mon, Jan 11, 2021	11.50	11.55	11.29	11.32
2206	NASDAQ	TCPC	Fri, Jan 8, 2021	11.50	11.60	11.35	11.60
2205	NASDAQ	TCPC	Thu, Jan 7, 2021	11.43	11.62	11.39	11.49
2204	NASDAQ	TCPC	Wed, Jan 6, 2021	11.30	11.50	11.27	11.37
2203	NASDAQ	TCPC	Tue, Jan 5, 2021	11.18	11.35	11.17	11.24
2202	NASDAQ	TCPC	Mon, Jan 4, 2021	11.32	11.36	11.07	11.13
2201	NASDAQ	TCPC	Thu, Dec 31, 2020	11.29	11.44	11.18	11.24
2200	NASDAQ	TCPC	Wed, Dec 30, 2020	11.11	11.27	11.05	11.19
2199	NASDAQ	TCPC	Tue, Dec 29, 2020	11.25	11.38	11.11	11.20
2198	NASDAQ	TCPC	Mon, Dec 28, 2020	11.30	11.57	11.17	11.18
2197	NASDAQ	TCPC	Thu, Dec 24, 2020	11.35	11.53	11.24	11.31
2196	NASDAQ	TCPC	Wed, Dec 23, 2020	11.27	11.61	11.26	11.28
2195	NASDAQ	TCPC	Tue, Dec 22, 2020	11.64	11.74	11.10	11.20
2194	NASDAQ	TCPC	Mon, Dec 21, 2020	11.77	11.90	11.59	11.64
2193	NASDAQ	TCPC	Fri, Dec 18, 2020	11.91	11.96	11.66	11.76
2192	NASDAQ	TCPC	Thu, Dec 17, 2020	11.76	11.88	11.57	11.87
2191	NASDAQ	TCPC	Wed, Dec 16, 2020	12.08	12.08	11.76	11.83
2190	NASDAQ	TCPC	Tue, Dec 15, 2020	12.17	12.30	12.04	12.28
2189	NASDAQ	TCPC	Mon, Dec 14, 2020	12.13	12.22	11.97	12.10
2188	NASDAQ	TCPC	Fri, Dec 11, 2020	11.99	12.21	11.98	12.08
2187	NASDAQ	TCPC	Thu, Dec 10, 2020	12.22	12.22	11.88	11.99
2186	NASDAQ	TCPC	Wed, Dec 9, 2020	12.35	12.39	12.18	12.30
2185	NASDAQ	TCPC	Tue, Dec 8, 2020	12.37	12.43	12.25	12.33
2184	NASDAQ	TCPC	Mon, Dec 7, 2020	12.48	12.48	12.16	12.37
2183	NASDAQ	TCPC	Fri, Dec 4, 2020	12.27	12.42	12.21	12.36
2182	NASDAQ	TCPC	Thu, Dec 3, 2020	12.15	12.26	12.10	12.25
2181	NASDAQ	TCPC	Wed, Dec 2, 2020	12.18	12.22	12.10	12.15
2180	NASDAQ	TCPC	Tue, Dec 1, 2020	11.95	12.16	11.93	12.09
2179	NASDAQ	TCPC	Mon, Nov 30, 2020	11.89	11.95	11.78	11.85
2178	NASDAQ	TCPC	Fri, Nov 27, 2020	11.87	11.96	11.78	11.89
2177	NASDAQ	TCPC	Wed, Nov 25, 2020	11.97	11.98	11.85	11.95
2176	NASDAQ	TCPC	Tue, Nov 24, 2020	11.74	12.21	11.74	11.96
2175	NASDAQ	TCPC	Mon, Nov 23, 2020	11.31	11.71	11.31	11.57
2174	NASDAQ	TCPC	Fri, Nov 20, 2020	11.30	11.41	11.28	11.31
2173	NASDAQ	TCPC	Thu, Nov 19, 2020	11.14	11.40	11.11	11.37
2172	NASDAQ	TCPC	Wed, Nov 18, 2020	11.14	11.47	11.12	11.17
2171	NASDAQ	TCPC	Tue, Nov 17, 2020	11.11	11.25	11.11	11.15
2170	NASDAQ	TCPC	Mon, Nov 16, 2020	11.07	11.28	11.07	11.23
2169	NASDAQ	TCPC	Fri, Nov 13, 2020	10.74	10.99	10.74	10.89
2168	NASDAQ	TCPC	Thu, Nov 12, 2020	10.60	10.84	10.38	10.52
2167	NASDAQ	TCPC	Wed, Nov 11, 2020	10.77	10.99	10.68	10.88
2166	NASDAQ	TCPC	Tue, Nov 10, 2020	10.50	10.78	10.46	10.71
2165	NASDAQ	TCPC	Mon, Nov 9, 2020	10.84	11.29	10.34	10.42
2164	NASDAQ	TCPC	Fri, Nov 6, 2020	10.44	10.60	10.34	10.52
2163	NASDAQ	TCPC	Thu, Nov 5, 2020	10.28	10.61	10.22	10.48
2162	NASDAQ	TCPC	Wed, Nov 4, 2020	9.84	10.35	9.66	10.25
2161	NASDAQ	TCPC	Tue, Nov 3, 2020	9.55	10.24	9.55	10.05
2160	NASDAQ	TCPC	Mon, Nov 2, 2020	9.31	9.61	9.30	9.42
2159	NASDAQ	TCPC	Fri, Oct 30, 2020	9.22	9.36	9.10	9.25
2158	NASDAQ	TCPC	Thu, Oct 29, 2020	9.27	9.35	9.15	9.22
2157	NASDAQ	TCPC	Wed, Oct 28, 2020	9.44	9.49	9.20	9.24
2156	NASDAQ	TCPC	Tue, Oct 27, 2020	9.50	9.64	9.50	9.53
2155	NASDAQ	TCPC	Mon, Oct 26, 2020	9.76	9.80	9.50	9.53
2154	NASDAQ	TCPC	Fri, Oct 23, 2020	9.80	9.84	9.73	9.81
2153	NASDAQ	TCPC	Thu, Oct 22, 2020	9.65	9.73	9.60	9.73
2152	NASDAQ	TCPC	Wed, Oct 21, 2020	9.74	9.75	9.63	9.64
2151	NASDAQ	TCPC	Tue, Oct 20, 2020	9.71	9.80	9.65	9.73
2150	NASDAQ	TCPC	Mon, Oct 19, 2020	9.84	9.90	9.65	9.70
2149	NASDAQ	TCPC	Fri, Oct 16, 2020	9.84	9.89	9.78	9.79
2148	NASDAQ	TCPC	Thu, Oct 15, 2020	9.74	9.85	9.74	9.84
2147	NASDAQ	TCPC	Wed, Oct 14, 2020	9.80	9.89	9.76	9.81
2146	NASDAQ	TCPC	Tue, Oct 13, 2020	9.77	9.84	9.74	9.79
2145	NASDAQ	TCPC	Mon, Oct 12, 2020	9.87	9.89	9.65	9.80
2144	NASDAQ	TCPC	Fri, Oct 9, 2020	9.91	9.96	9.87	9.89
2143	NASDAQ	TCPC	Thu, Oct 8, 2020	9.92	9.99	9.83	9.89
2142	NASDAQ	TCPC	Wed, Oct 7, 2020	10.02	10.07	9.87	9.91
2141	NASDAQ	TCPC	Tue, Oct 6, 2020	10.03	10.18	9.90	9.90
2140	NASDAQ	TCPC	Mon, Oct 5, 2020	10.05	10.15	9.92	9.98
2139	NASDAQ	TCPC	Fri, Oct 2, 2020	9.80	10.10	9.80	10.00
2138	NASDAQ	TCPC	Thu, Oct 1, 2020	9.81	9.91	9.75	9.91
2137	NASDAQ	TCPC	Wed, Sep 30, 2020	10.03	10.20	9.80	9.81
2136	NASDAQ	TCPC	Tue, Sep 29, 2020	10.18	10.22	9.77	9.81
2135	NASDAQ	TCPC	Mon, Sep 28, 2020	9.85	10.27	9.85	10.21
2134	NASDAQ	TCPC	Fri, Sep 25, 2020	9.47	9.79	9.47	9.76
2133	NASDAQ	TCPC	Thu, Sep 24, 2020	9.65	9.70	9.43	9.46
2132	NASDAQ	TCPC	Wed, Sep 23, 2020	9.84	9.89	9.56	9.62
2131	NASDAQ	TCPC	Tue, Sep 22, 2020	9.92	10.00	9.72	9.77
2130	NASDAQ	TCPC	Mon, Sep 21, 2020	9.94	10.13	9.78	9.86
2129	NASDAQ	TCPC	Fri, Sep 18, 2020	9.80	9.94	9.72	9.89
2128	NASDAQ	TCPC	Thu, Sep 17, 2020	9.72	9.81	9.66	9.76
2127	NASDAQ	TCPC	Wed, Sep 16, 2020	9.75	9.90	9.74	9.85
2126	NASDAQ	TCPC	Tue, Sep 15, 2020	9.74	9.93	9.73	9.78
2125	NASDAQ	TCPC	Mon, Sep 14, 2020	10.06	10.24	9.91	10.09
2124	NASDAQ	TCPC	Fri, Sep 11, 2020	9.92	9.99	9.80	9.97
2123	NASDAQ	TCPC	Thu, Sep 10, 2020	9.88	10.02	9.78	9.82
2122	NASDAQ	TCPC	Wed, Sep 9, 2020	9.95	10.02	9.82	9.91
2121	NASDAQ	TCPC	Tue, Sep 8, 2020	9.85	10.05	9.78	9.94
2120	NASDAQ	TCPC	Fri, Sep 4, 2020	9.88	9.98	9.65	9.91
2119	NASDAQ	TCPC	Thu, Sep 3, 2020	9.99	10.03	9.75	9.78
2118	NASDAQ	TCPC	Wed, Sep 2, 2020	9.93	9.99	9.85	9.96
2117	NASDAQ	TCPC	Tue, Sep 1, 2020	9.85	9.96	9.67	9.95
2116	NASDAQ	TCPC	Mon, Aug 31, 2020	9.90	9.90	9.75	9.86
2115	NASDAQ	TCPC	Fri, Aug 28, 2020	9.93	10.00	9.84	9.90
2114	NASDAQ	TCPC	Thu, Aug 27, 2020	9.88	9.98	9.75	9.84
2113	NASDAQ	TCPC	Wed, Aug 26, 2020	9.83	9.97	9.75	9.80
2112	NASDAQ	TCPC	Tue, Aug 25, 2020	10.00	10.00	9.76	9.88
2111	NASDAQ	TCPC	Mon, Aug 24, 2020	9.69	9.95	9.63	9.95
2110	NASDAQ	TCPC	Fri, Aug 21, 2020	9.70	9.76	9.50	9.72
2109	NASDAQ	TCPC	Thu, Aug 20, 2020	9.75	9.84	9.69	9.71
2108	NASDAQ	TCPC	Wed, Aug 19, 2020	9.74	9.86	9.69	9.74
2107	NASDAQ	TCPC	Tue, Aug 18, 2020	9.87	9.90	9.70	9.75
2106	NASDAQ	TCPC	Mon, Aug 17, 2020	9.86	9.92	9.79	9.82
2105	NASDAQ	TCPC	Fri, Aug 14, 2020	9.91	9.96	9.81	9.92
2104	NASDAQ	TCPC	Thu, Aug 13, 2020	10.02	10.15	9.89	9.95
2103	NASDAQ	TCPC	Wed, Aug 12, 2020	10.31	10.36	9.92	10.00
2102	NASDAQ	TCPC	Tue, Aug 11, 2020	10.37	10.46	10.13	10.18
2101	NASDAQ	TCPC	Mon, Aug 10, 2020	10.06	10.46	10.06	10.28
2100	NASDAQ	TCPC	Fri, Aug 7, 2020	9.90	10.11	9.83	10.06
2099	NASDAQ	TCPC	Thu, Aug 6, 2020	9.98	10.33	9.75	9.77
2098	NASDAQ	TCPC	Wed, Aug 5, 2020	9.93	9.99	9.78	9.99
2097	NASDAQ	TCPC	Tue, Aug 4, 2020	9.85	9.90	9.74	9.89
2096	NASDAQ	TCPC	Mon, Aug 3, 2020	9.85	9.90	9.77	9.81
2095	NASDAQ	TCPC	Fri, Jul 31, 2020	9.81	9.86	9.69	9.83
2094	NASDAQ	TCPC	Thu, Jul 30, 2020	9.78	9.82	9.66	9.81
2093	NASDAQ	TCPC	Wed, Jul 29, 2020	9.65	9.85	9.60	9.85
2092	NASDAQ	TCPC	Tue, Jul 28, 2020	9.65	9.74	9.60	9.66
2091	NASDAQ	TCPC	Mon, Jul 27, 2020	9.63	9.70	9.56	9.65
2090	NASDAQ	TCPC	Fri, Jul 24, 2020	9.71	9.74	9.53	9.65
2089	NASDAQ	TCPC	Thu, Jul 23, 2020	9.70	9.88	9.56	9.65
2088	NASDAQ	TCPC	Wed, Jul 22, 2020	9.59	9.76	9.53	9.66
2087	NASDAQ	TCPC	Tue, Jul 21, 2020	9.36	9.63	9.34	9.58
2086	NASDAQ	TCPC	Mon, Jul 20, 2020	9.20	9.32	9.12	9.30
2085	NASDAQ	TCPC	Fri, Jul 17, 2020	9.30	9.35	9.10	9.21
2084	NASDAQ	TCPC	Thu, Jul 16, 2020	9.16	9.28	9.13	9.25
2083	NASDAQ	TCPC	Wed, Jul 15, 2020	9.18	9.37	9.08	9.36
2082	NASDAQ	TCPC	Tue, Jul 14, 2020	9.04	9.18	8.93	9.13
2081	NASDAQ	TCPC	Mon, Jul 13, 2020	9.02	9.33	8.93	9.14
2080	NASDAQ	TCPC	Fri, Jul 10, 2020	8.77	8.96	8.75	8.92
2079	NASDAQ	TCPC	Thu, Jul 9, 2020	8.97	9.00	8.73	8.75
2078	NASDAQ	TCPC	Wed, Jul 8, 2020	8.85	9.12	8.85	9.03
2077	NASDAQ	TCPC	Tue, Jul 7, 2020	9.20	9.25	8.81	8.88
2076	NASDAQ	TCPC	Mon, Jul 6, 2020	9.17	9.38	9.05	9.26
2075	NASDAQ	TCPC	Thu, Jul 2, 2020	9.14	9.27	8.94	8.98
2074	NASDAQ	TCPC	Wed, Jul 1, 2020	9.14	9.27	8.85	9.02
2073	NASDAQ	TCPC	Tue, Jun 30, 2020	9.17	9.41	8.85	9.14
2072	NASDAQ	TCPC	Mon, Jun 29, 2020	8.89	9.06	8.80	9.01
2071	NASDAQ	TCPC	Fri, Jun 26, 2020	8.81	8.87	8.78	8.81
2070	NASDAQ	TCPC	Thu, Jun 25, 2020	8.80	9.04	8.75	8.81
2069	NASDAQ	TCPC	Wed, Jun 24, 2020	8.82	8.93	8.44	8.82
2068	NASDAQ	TCPC	Tue, Jun 23, 2020	9.39	9.41	9.06	9.16
2067	NASDAQ	TCPC	Mon, Jun 22, 2020	9.47	9.58	9.17	9.29
2066	NASDAQ	TCPC	Fri, Jun 19, 2020	9.38	9.78	9.31	9.46
2065	NASDAQ	TCPC	Thu, Jun 18, 2020	9.44	9.64	9.23	9.36
2064	NASDAQ	TCPC	Wed, Jun 17, 2020	9.90	9.92	9.30	9.46
2063	NASDAQ	TCPC	Tue, Jun 16, 2020	10.00	10.19	9.68	9.86
2062	NASDAQ	TCPC	Mon, Jun 15, 2020	9.65	9.83	9.07	9.72
2061	NASDAQ	TCPC	Fri, Jun 12, 2020	10.04	10.19	9.52	10.16
2060	NASDAQ	TCPC	Thu, Jun 11, 2020	9.68	10.05	9.33	9.48
2059	NASDAQ	TCPC	Wed, Jun 10, 2020	10.63	10.73	10.06	10.33
2058	NASDAQ	TCPC	Tue, Jun 9, 2020	10.78	10.85	10.53	10.64
2057	NASDAQ	TCPC	Mon, Jun 8, 2020	10.55	10.98	10.52	10.82
2056	NASDAQ	TCPC	Fri, Jun 5, 2020	10.55	10.82	10.30	10.36
2055	NASDAQ	TCPC	Thu, Jun 4, 2020	10.30	10.49	10.04	10.19
2054	NASDAQ	TCPC	Wed, Jun 3, 2020	10.31	10.45	10.21	10.35
2053	NASDAQ	TCPC	Tue, Jun 2, 2020	10.32	10.41	10.02	10.18
2052	NASDAQ	TCPC	Mon, Jun 1, 2020	10.31	10.42	10.25	10.31
2051	NASDAQ	TCPC	Fri, May 29, 2020	9.87	10.30	9.53	10.20
2050	NASDAQ	TCPC	Thu, May 28, 2020	10.24	10.35	9.88	9.95
2049	NASDAQ	TCPC	Wed, May 27, 2020	10.18	10.25	9.87	10.18
2048	NASDAQ	TCPC	Tue, May 26, 2020	10.18	10.48	9.85	9.91
2047	NASDAQ	TCPC	Fri, May 22, 2020	9.88	10.09	9.73	9.97
2046	NASDAQ	TCPC	Thu, May 21, 2020	9.33	9.84	9.33	9.81
2045	NASDAQ	TCPC	Wed, May 20, 2020	9.04	9.41	8.93	9.28
2044	NASDAQ	TCPC	Tue, May 19, 2020	8.80	9.20	8.67	9.03
2043	NASDAQ	TCPC	Mon, May 18, 2020	8.74	8.83	8.65	8.71
2042	NASDAQ	TCPC	Fri, May 15, 2020	8.30	8.54	8.11	8.36
2041	NASDAQ	TCPC	Thu, May 14, 2020	8.03	8.55	7.68	8.42
2040	NASDAQ	TCPC	Wed, May 13, 2020	8.47	8.47	7.81	8.08
2039	NASDAQ	TCPC	Tue, May 12, 2020	9.00	9.10	8.25	8.36
2038	NASDAQ	TCPC	Mon, May 11, 2020	8.25	8.38	8.04	8.29
2037	NASDAQ	TCPC	Fri, May 8, 2020	8.33	8.52	8.18	8.32
2036	NASDAQ	TCPC	Thu, May 7, 2020	8.15	8.46	8.00	8.22
2035	NASDAQ	TCPC	Wed, May 6, 2020	7.92	8.22	7.72	8.08
2034	NASDAQ	TCPC	Tue, May 5, 2020	8.10	8.41	7.73	7.82
2033	NASDAQ	TCPC	Mon, May 4, 2020	7.91	8.13	7.67	7.96
2032	NASDAQ	TCPC	Fri, May 1, 2020	8.50	8.62	8.02	8.17
2031	NASDAQ	TCPC	Thu, Apr 30, 2020	8.57	8.71	8.34	8.67
2030	NASDAQ	TCPC	Wed, Apr 29, 2020	8.25	8.78	8.25	8.60
2029	NASDAQ	TCPC	Tue, Apr 28, 2020	8.65	8.87	7.98	8.01
2028	NASDAQ	TCPC	Mon, Apr 27, 2020	7.69	8.59	7.31	8.41
2027	NASDAQ	TCPC	Fri, Apr 24, 2020	7.30	7.71	7.23	7.69
2026	NASDAQ	TCPC	Thu, Apr 23, 2020	7.20	7.34	6.97	7.22
2025	NASDAQ	TCPC	Wed, Apr 22, 2020	7.58	7.64	7.04	7.13
2024	NASDAQ	TCPC	Tue, Apr 21, 2020	7.14	7.60	7.12	7.45
2023	NASDAQ	TCPC	Mon, Apr 20, 2020	7.66	7.75	7.14	7.48
2022	NASDAQ	TCPC	Fri, Apr 17, 2020	8.20	8.60	7.58	7.61
2021	NASDAQ	TCPC	Thu, Apr 16, 2020	7.80	8.10	7.56	7.85
2020	NASDAQ	TCPC	Wed, Apr 15, 2020	7.99	7.99	7.48	7.80
2019	NASDAQ	TCPC	Tue, Apr 14, 2020	7.75	8.08	7.70	8.01
2018	NASDAQ	TCPC	Mon, Apr 13, 2020	7.31	7.63	6.77	7.55
2017	NASDAQ	TCPC	Thu, Apr 9, 2020	7.13	8.10	6.78	7.17
2016	NASDAQ	TCPC	Wed, Apr 8, 2020	6.36	7.07	6.36	6.70
2015	NASDAQ	TCPC	Tue, Apr 7, 2020	5.84	6.48	5.80	6.13
2014	NASDAQ	TCPC	Mon, Apr 6, 2020	5.47	5.90	5.35	5.44
2013	NASDAQ	TCPC	Fri, Apr 3, 2020	5.63	5.81	4.88	5.22
2012	NASDAQ	TCPC	Thu, Apr 2, 2020	5.56	5.65	5.30	5.40
2011	NASDAQ	TCPC	Wed, Apr 1, 2020	6.00	6.14	5.56	5.58
2010	NASDAQ	TCPC	Tue, Mar 31, 2020	6.77	7.10	6.22	6.25
2009	NASDAQ	TCPC	Mon, Mar 30, 2020	7.68	7.87	6.41	6.53
2008	NASDAQ	TCPC	Fri, Mar 27, 2020	6.96	8.03	6.76	7.67
2007	NASDAQ	TCPC	Thu, Mar 26, 2020	6.50	8.26	6.50	7.20
2006	NASDAQ	TCPC	Wed, Mar 25, 2020	6.06	7.54	5.84	6.40
2005	NASDAQ	TCPC	Tue, Mar 24, 2020	5.12	6.41	5.12	5.93
2004	NASDAQ	TCPC	Mon, Mar 23, 2020	6.00	6.01	5.00	5.18
2003	NASDAQ	TCPC	Fri, Mar 20, 2020	6.90	7.46	5.95	6.01
2002	NASDAQ	TCPC	Thu, Mar 19, 2020	4.40	7.12	4.02	6.74
2001	NASDAQ	TCPC	Wed, Mar 18, 2020	6.49	6.57	4.40	4.40
2000	NASDAQ	TCPC	Tue, Mar 17, 2020	7.56	7.83	6.86	7.02
1999	NASDAQ	TCPC	Mon, Mar 16, 2020	5.06	8.42	5.06	7.51
1998	NASDAQ	TCPC	Fri, Mar 13, 2020	10.62	10.69	9.91	10.19
1997	NASDAQ	TCPC	Thu, Mar 12, 2020	10.82	10.93	10.01	10.23
1996	NASDAQ	TCPC	Wed, Mar 11, 2020	11.88	12.05	11.45	11.51
1995	NASDAQ	TCPC	Tue, Mar 10, 2020	12.64	12.72	11.82	12.09
1994	NASDAQ	TCPC	Mon, Mar 9, 2020	12.64	12.75	12.26	12.33
1993	NASDAQ	TCPC	Fri, Mar 6, 2020	13.50	13.57	13.20	13.45
1992	NASDAQ	TCPC	Thu, Mar 5, 2020	13.60	13.83	13.50	13.71
1991	NASDAQ	TCPC	Wed, Mar 4, 2020	13.74	13.86	13.67	13.80
1990	NASDAQ	TCPC	Tue, Mar 3, 2020	13.57	13.97	13.49	13.57
1989	NASDAQ	TCPC	Mon, Mar 2, 2020	13.14	13.62	13.13	13.53
1988	NASDAQ	TCPC	Fri, Feb 28, 2020	13.17	13.18	12.80	13.09
1987	NASDAQ	TCPC	Thu, Feb 27, 2020	13.57	13.65	13.05	13.41
1986	NASDAQ	TCPC	Wed, Feb 26, 2020	13.80	13.90	13.59	13.67
1985	NASDAQ	TCPC	Tue, Feb 25, 2020	14.35	14.39	13.72	13.77
1984	NASDAQ	TCPC	Mon, Feb 24, 2020	14.20	14.38	14.20	14.32
1983	NASDAQ	TCPC	Fri, Feb 21, 2020	14.75	14.75	14.50	14.53
1982	NASDAQ	TCPC	Thu, Feb 20, 2020	14.63	14.76	14.62	14.75
1981	NASDAQ	TCPC	Wed, Feb 19, 2020	14.68	14.71	14.59	14.61
1980	NASDAQ	TCPC	Tue, Feb 18, 2020	14.52	14.73	14.52	14.65
1979	NASDAQ	TCPC	Fri, Feb 14, 2020	14.53	14.59	14.50	14.52
1978	NASDAQ	TCPC	Thu, Feb 13, 2020	14.50	14.56	14.48	14.55
1977	NASDAQ	TCPC	Wed, Feb 12, 2020	14.55	14.57	14.48	14.50
1976	NASDAQ	TCPC	Tue, Feb 11, 2020	14.35	14.53	14.35	14.51
1975	NASDAQ	TCPC	Mon, Feb 10, 2020	14.31	14.41	14.30	14.35
1974	NASDAQ	TCPC	Fri, Feb 7, 2020	14.38	14.44	14.30	14.31
1973	NASDAQ	TCPC	Thu, Feb 6, 2020	14.52	14.55	14.37	14.38
1972	NASDAQ	TCPC	Wed, Feb 5, 2020	14.41	14.52	14.39	14.47
1971	NASDAQ	TCPC	Tue, Feb 4, 2020	14.37	14.42	14.33	14.38
1970	NASDAQ	TCPC	Mon, Feb 3, 2020	14.28	14.39	14.22	14.35
1969	NASDAQ	TCPC	Fri, Jan 31, 2020	14.18	14.32	14.16	14.24
1968	NASDAQ	TCPC	Thu, Jan 30, 2020	14.24	14.25	14.15	14.21
1967	NASDAQ	TCPC	Wed, Jan 29, 2020	14.17	14.29	14.14	14.27
1966	NASDAQ	TCPC	Tue, Jan 28, 2020	14.17	14.24	14.13	14.17
1965	NASDAQ	TCPC	Mon, Jan 27, 2020	14.20	14.20	14.11	14.14
1964	NASDAQ	TCPC	Fri, Jan 24, 2020	14.28	14.32	14.17	14.20
1963	NASDAQ	TCPC	Thu, Jan 23, 2020	14.30	14.30	14.17	14.25
1962	NASDAQ	TCPC	Wed, Jan 22, 2020	14.17	14.30	14.13	14.26
1961	NASDAQ	TCPC	Tue, Jan 21, 2020	14.15	14.17	14.05	14.11
1960	NASDAQ	TCPC	Fri, Jan 17, 2020	14.13	14.17	14.11	14.15
1959	NASDAQ	TCPC	Thu, Jan 16, 2020	14.07	14.11	14.06	14.08
1958	NASDAQ	TCPC	Wed, Jan 15, 2020	14.01	14.12	14.01	14.06
1957	NASDAQ	TCPC	Tue, Jan 14, 2020	14.12	14.21	14.11	14.15
1956	NASDAQ	TCPC	Mon, Jan 13, 2020	14.09	14.16	14.05	14.16
1955	NASDAQ	TCPC	Fri, Jan 10, 2020	14.06	14.14	14.02	14.07
1954	NASDAQ	TCPC	Thu, Jan 9, 2020	14.08	14.12	14.04	14.06
1953	NASDAQ	TCPC	Wed, Jan 8, 2020	14.04	14.14	14.04	14.08
1952	NASDAQ	TCPC	Tue, Jan 7, 2020	14.06	14.20	14.02	14.04
1951	NASDAQ	TCPC	Mon, Jan 6, 2020	14.02	14.10	13.96	14.04
1950	NASDAQ	TCPC	Fri, Jan 3, 2020	14.04	14.07	13.97	14.01
1949	NASDAQ	TCPC	Thu, Jan 2, 2020	14.06	14.10	13.97	14.04
1948	NASDAQ	TCPC	Tue, Dec 31, 2019	14.08	14.09	13.99	14.05
1947	NASDAQ	TCPC	Mon, Dec 30, 2019	14.05	14.06	13.95	13.99
1946	NASDAQ	TCPC	Fri, Dec 27, 2019	14.09	14.11	14.05	14.05
1945	NASDAQ	TCPC	Thu, Dec 26, 2019	14.18	14.20	14.05	14.10
1944	NASDAQ	TCPC	Tue, Dec 24, 2019	14.16	14.25	14.07	14.13
1943	NASDAQ	TCPC	Mon, Dec 23, 2019	14.18	14.25	14.09	14.11
1942	NASDAQ	TCPC	Fri, Dec 20, 2019	14.24	14.29	14.15	14.20
1941	NASDAQ	TCPC	Thu, Dec 19, 2019	14.28	14.35	14.20	14.22
1940	NASDAQ	TCPC	Wed, Dec 18, 2019	14.43	14.49	14.22	14.23
1939	NASDAQ	TCPC	Tue, Dec 17, 2019	14.49	14.54	14.37	14.43
1938	NASDAQ	TCPC	Mon, Dec 16, 2019	14.22	14.57	14.22	14.48
1937	NASDAQ	TCPC	Fri, Dec 13, 2019	14.36	14.50	14.33	14.44
1936	NASDAQ	TCPC	Thu, Dec 12, 2019	14.41	14.50	14.37	14.41
1935	NASDAQ	TCPC	Wed, Dec 11, 2019	14.35	14.42	14.25	14.32
1934	NASDAQ	TCPC	Tue, Dec 10, 2019	14.39	14.40	14.27	14.35
1933	NASDAQ	TCPC	Mon, Dec 9, 2019	14.49	14.49	14.35	14.36
1932	NASDAQ	TCPC	Fri, Dec 6, 2019	14.44	14.51	14.38	14.48
1931	NASDAQ	TCPC	Thu, Dec 5, 2019	14.38	14.40	14.28	14.35
1930	NASDAQ	TCPC	Wed, Dec 4, 2019	14.24	14.40	14.24	14.36
1929	NASDAQ	TCPC	Tue, Dec 3, 2019	14.28	14.35	14.16	14.23
1928	NASDAQ	TCPC	Mon, Dec 2, 2019	14.50	14.55	14.37	14.38
1927	NASDAQ	TCPC	Fri, Nov 29, 2019	14.33	14.48	14.25	14.48
1926	NASDAQ	TCPC	Wed, Nov 27, 2019	14.22	14.36	14.18	14.33
1925	NASDAQ	TCPC	Tue, Nov 26, 2019	14.07	14.23	14.07	14.19
1924	NASDAQ	TCPC	Mon, Nov 25, 2019	14.05	14.15	14.01	14.12
1923	NASDAQ	TCPC	Fri, Nov 22, 2019	14.09	14.15	14.02	14.05
1922	NASDAQ	TCPC	Thu, Nov 21, 2019	14.14	14.16	14.00	14.09
1921	NASDAQ	TCPC	Wed, Nov 20, 2019	14.11	14.12	14.01	14.10
1920	NASDAQ	TCPC	Tue, Nov 19, 2019	14.15	14.18	14.11	14.18
1919	NASDAQ	TCPC	Mon, Nov 18, 2019	14.06	14.14	14.00	14.10
1918	NASDAQ	TCPC	Fri, Nov 15, 2019	14.17	14.22	14.05	14.09
1917	NASDAQ	TCPC	Thu, Nov 14, 2019	14.28	14.28	14.13	14.19
1916	NASDAQ	TCPC	Wed, Nov 13, 2019	14.30	14.34	14.21	14.26
1915	NASDAQ	TCPC	Tue, Nov 12, 2019	14.29	14.37	14.25	14.35
1914	NASDAQ	TCPC	Mon, Nov 11, 2019	14.28	14.34	14.19	14.25
1913	NASDAQ	TCPC	Fri, Nov 8, 2019	14.39	14.39	14.22	14.28
1912	NASDAQ	TCPC	Thu, Nov 7, 2019	14.12	14.39	14.06	14.35
1911	NASDAQ	TCPC	Wed, Nov 6, 2019	13.93	14.24	13.72	14.10
1910	NASDAQ	TCPC	Tue, Nov 5, 2019	13.90	13.97	13.81	13.84
1909	NASDAQ	TCPC	Mon, Nov 4, 2019	13.98	13.98	13.88	13.90
1908	NASDAQ	TCPC	Fri, Nov 1, 2019	13.88	13.97	13.88	13.91
1907	NASDAQ	TCPC	Thu, Oct 31, 2019	13.87	13.92	13.82	13.84
1906	NASDAQ	TCPC	Wed, Oct 30, 2019	13.86	13.90	13.83	13.87
1905	NASDAQ	TCPC	Tue, Oct 29, 2019	13.90	13.94	13.79	13.90
1904	NASDAQ	TCPC	Mon, Oct 28, 2019	13.88	13.99	13.86	13.88
1903	NASDAQ	TCPC	Fri, Oct 25, 2019	13.79	13.89	13.70	13.87
1902	NASDAQ	TCPC	Thu, Oct 24, 2019	13.73	13.87	13.70	13.80
1901	NASDAQ	TCPC	Wed, Oct 23, 2019	13.59	13.72	13.49	13.70
1900	NASDAQ	TCPC	Tue, Oct 22, 2019	13.56	13.58	13.52	13.58
1899	NASDAQ	TCPC	Mon, Oct 21, 2019	13.61	13.65	13.51	13.59
1898	NASDAQ	TCPC	Fri, Oct 18, 2019	13.51	13.59	13.50	13.59
1897	NASDAQ	TCPC	Thu, Oct 17, 2019	13.44	13.55	13.42	13.54
1896	NASDAQ	TCPC	Wed, Oct 16, 2019	13.35	13.47	13.33	13.44
1895	NASDAQ	TCPC	Tue, Oct 15, 2019	13.28	13.42	13.27	13.34
1894	NASDAQ	TCPC	Mon, Oct 14, 2019	13.32	13.35	13.27	13.28
1893	NASDAQ	TCPC	Fri, Oct 11, 2019	13.43	13.45	13.33	13.37
1892	NASDAQ	TCPC	Thu, Oct 10, 2019	13.28	13.38	13.23	13.35
1891	NASDAQ	TCPC	Wed, Oct 9, 2019	13.25	13.30	13.17	13.26
1890	NASDAQ	TCPC	Tue, Oct 8, 2019	13.30	13.31	13.23	13.24
1889	NASDAQ	TCPC	Mon, Oct 7, 2019	13.27	13.34	13.25	13.32
1888	NASDAQ	TCPC	Fri, Oct 4, 2019	13.15	13.30	13.15	13.27
1887	NASDAQ	TCPC	Thu, Oct 3, 2019	13.21	13.31	13.12	13.15
1886	NASDAQ	TCPC	Wed, Oct 2, 2019	13.43	13.44	13.12	13.21
1885	NASDAQ	TCPC	Tue, Oct 1, 2019	13.56	13.63	13.40	13.44
1884	NASDAQ	TCPC	Mon, Sep 30, 2019	13.70	13.70	13.52	13.56
1883	NASDAQ	TCPC	Fri, Sep 27, 2019	13.65	13.69	13.55	13.61
1882	NASDAQ	TCPC	Thu, Sep 26, 2019	13.54	13.71	13.54	13.66
1881	NASDAQ	TCPC	Wed, Sep 25, 2019	13.55	13.65	13.46	13.54
1880	NASDAQ	TCPC	Tue, Sep 24, 2019	13.70	13.73	13.51	13.56
1879	NASDAQ	TCPC	Mon, Sep 23, 2019	13.65	13.74	13.61	13.65
1878	NASDAQ	TCPC	Fri, Sep 20, 2019	13.61	13.71	13.58	13.68
1877	NASDAQ	TCPC	Thu, Sep 19, 2019	13.53	13.68	13.50	13.56
1876	NASDAQ	TCPC	Wed, Sep 18, 2019	13.48	13.58	13.48	13.53
1875	NASDAQ	TCPC	Tue, Sep 17, 2019	13.46	13.49	13.39	13.47
1874	NASDAQ	TCPC	Mon, Sep 16, 2019	13.40	13.59	13.35	13.49
1873	NASDAQ	TCPC	Fri, Sep 13, 2019	13.41	13.50	13.37	13.44
1872	NASDAQ	TCPC	Thu, Sep 12, 2019	13.74	13.80	13.66	13.75
1871	NASDAQ	TCPC	Wed, Sep 11, 2019	13.76	13.77	13.63	13.74
1870	NASDAQ	TCPC	Tue, Sep 10, 2019	13.61	13.76	13.60	13.74
1869	NASDAQ	TCPC	Mon, Sep 9, 2019	13.47	13.63	13.39	13.61
1868	NASDAQ	TCPC	Fri, Sep 6, 2019	13.31	13.42	13.24	13.40
1867	NASDAQ	TCPC	Thu, Sep 5, 2019	13.33	13.33	13.24	13.26
1866	NASDAQ	TCPC	Wed, Sep 4, 2019	13.43	13.43	13.25	13.27
1865	NASDAQ	TCPC	Tue, Sep 3, 2019	13.27	13.41	13.27	13.38
1864	NASDAQ	TCPC	Fri, Aug 30, 2019	13.49	13.50	13.36	13.45
1863	NASDAQ	TCPC	Thu, Aug 29, 2019	13.43	13.51	13.37	13.45
1862	NASDAQ	TCPC	Wed, Aug 28, 2019	13.45	13.50	13.21	13.40
1861	NASDAQ	TCPC	Tue, Aug 27, 2019	13.60	13.60	13.39	13.50
1860	NASDAQ	TCPC	Mon, Aug 26, 2019	13.53	13.60	13.43	13.54
1859	NASDAQ	TCPC	Fri, Aug 23, 2019	13.59	13.62	13.47	13.48
1858	NASDAQ	TCPC	Thu, Aug 22, 2019	13.57	13.64	13.51	13.57
1857	NASDAQ	TCPC	Wed, Aug 21, 2019	13.57	13.62	13.52	13.55
1856	NASDAQ	TCPC	Tue, Aug 20, 2019	13.61	13.65	13.52	13.58
1855	NASDAQ	TCPC	Mon, Aug 19, 2019	13.40	13.83	13.38	13.54
1854	NASDAQ	TCPC	Fri, Aug 16, 2019	13.20	13.34	13.15	13.32
1853	NASDAQ	TCPC	Thu, Aug 15, 2019	13.35	13.42	13.14	13.16
1852	NASDAQ	TCPC	Wed, Aug 14, 2019	13.39	13.46	13.25	13.29
1851	NASDAQ	TCPC	Tue, Aug 13, 2019	13.48	13.55	13.37	13.37
1850	NASDAQ	TCPC	Mon, Aug 12, 2019	13.45	13.56	13.42	13.47
1849	NASDAQ	TCPC	Fri, Aug 9, 2019	13.75	13.75	13.48	13.49
1848	NASDAQ	TCPC	Thu, Aug 8, 2019	13.77	13.98	13.16	13.82
1847	NASDAQ	TCPC	Wed, Aug 7, 2019	13.96	14.06	13.86	13.98
1846	NASDAQ	TCPC	Tue, Aug 6, 2019	13.96	14.09	13.91	13.99
1845	NASDAQ	TCPC	Mon, Aug 5, 2019	14.04	14.10	13.81	13.91
1844	NASDAQ	TCPC	Fri, Aug 2, 2019	14.04	14.13	14.02	14.10
1843	NASDAQ	TCPC	Thu, Aug 1, 2019	14.10	14.15	14.02	14.05
1842	NASDAQ	TCPC	Wed, Jul 31, 2019	14.11	14.14	13.96	14.07
1841	NASDAQ	TCPC	Tue, Jul 30, 2019	14.03	14.19	14.02	14.15
1840	NASDAQ	TCPC	Mon, Jul 29, 2019	14.08	14.10	14.02	14.03
1839	NASDAQ	TCPC	Fri, Jul 26, 2019	14.10	14.19	14.08	14.09
1838	NASDAQ	TCPC	Thu, Jul 25, 2019	14.09	14.23	14.07	14.08
1837	NASDAQ	TCPC	Wed, Jul 24, 2019	14.06	14.10	14.02	14.04
1836	NASDAQ	TCPC	Tue, Jul 23, 2019	14.00	14.08	13.99	14.08
1835	NASDAQ	TCPC	Mon, Jul 22, 2019	14.05	14.18	13.98	14.02
1834	NASDAQ	TCPC	Fri, Jul 19, 2019	14.15	14.20	14.05	14.06
1833	NASDAQ	TCPC	Thu, Jul 18, 2019	14.15	14.20	14.04	14.11
1832	NASDAQ	TCPC	Wed, Jul 17, 2019	14.26	14.30	14.09	14.14
1831	NASDAQ	TCPC	Tue, Jul 16, 2019	14.30	14.37	14.20	14.25
1830	NASDAQ	TCPC	Mon, Jul 15, 2019	14.29	14.36	14.27	14.32
1829	NASDAQ	TCPC	Fri, Jul 12, 2019	14.23	14.39	14.23	14.28
1828	NASDAQ	TCPC	Thu, Jul 11, 2019	14.18	14.26	14.15	14.22
1827	NASDAQ	TCPC	Wed, Jul 10, 2019	14.17	14.26	14.13	14.20
1826	NASDAQ	TCPC	Tue, Jul 9, 2019	14.23	14.25	14.14	14.18
1825	NASDAQ	TCPC	Mon, Jul 8, 2019	14.29	14.31	14.20	14.30
1824	NASDAQ	TCPC	Fri, Jul 5, 2019	14.29	14.35	14.14	14.23
1823	NASDAQ	TCPC	Wed, Jul 3, 2019	14.27	14.34	14.26	14.29
1822	NASDAQ	TCPC	Tue, Jul 2, 2019	14.30	14.36	14.19	14.22
1821	NASDAQ	TCPC	Mon, Jul 1, 2019	14.34	14.41	14.23	14.26
1820	NASDAQ	TCPC	Fri, Jun 28, 2019	14.10	14.26	14.06	14.25
1819	NASDAQ	TCPC	Thu, Jun 27, 2019	14.05	14.13	13.93	14.11
1818	NASDAQ	TCPC	Wed, Jun 26, 2019	14.10	14.19	14.02	14.05
1817	NASDAQ	TCPC	Tue, Jun 25, 2019	14.21	14.26	14.04	14.10
1816	NASDAQ	TCPC	Mon, Jun 24, 2019	14.44	14.55	14.30	14.35
1815	NASDAQ	TCPC	Fri, Jun 21, 2019	14.37	14.48	14.33	14.39
1814	NASDAQ	TCPC	Thu, Jun 20, 2019	14.64	14.64	14.20	14.36
1813	NASDAQ	TCPC	Wed, Jun 19, 2019	14.38	14.61	14.38	14.55
1812	NASDAQ	TCPC	Tue, Jun 18, 2019	14.35	14.47	14.32	14.36
1811	NASDAQ	TCPC	Mon, Jun 17, 2019	14.48	14.48	14.28	14.34
1810	NASDAQ	TCPC	Fri, Jun 14, 2019	14.49	14.50	14.42	14.43
1809	NASDAQ	TCPC	Thu, Jun 13, 2019	14.35	14.58	14.35	14.42
1808	NASDAQ	TCPC	Wed, Jun 12, 2019	14.68	14.71	14.57	14.69
1807	NASDAQ	TCPC	Tue, Jun 11, 2019	14.78	14.79	14.63	14.66
1806	NASDAQ	TCPC	Mon, Jun 10, 2019	14.67	14.77	14.61	14.77
1805	NASDAQ	TCPC	Fri, Jun 7, 2019	14.57	14.68	14.55	14.67
1804	NASDAQ	TCPC	Thu, Jun 6, 2019	14.57	14.67	14.53	14.57
1803	NASDAQ	TCPC	Wed, Jun 5, 2019	14.42	14.56	14.39	14.54
1802	NASDAQ	TCPC	Tue, Jun 4, 2019	14.46	14.49	14.32	14.42
1801	NASDAQ	TCPC	Mon, Jun 3, 2019	14.27	14.44	14.25	14.38
1800	NASDAQ	TCPC	Fri, May 31, 2019	14.38	14.38	14.24	14.27
1799	NASDAQ	TCPC	Thu, May 30, 2019	14.54	14.67	14.36	14.41
1798	NASDAQ	TCPC	Wed, May 29, 2019	14.63	14.63	14.46	14.50
1797	NASDAQ	TCPC	Tue, May 28, 2019	14.53	14.68	14.52	14.63
1796	NASDAQ	TCPC	Fri, May 24, 2019	14.64	14.68	14.51	14.52
1795	NASDAQ	TCPC	Thu, May 23, 2019	14.63	14.72	14.56	14.61
1794	NASDAQ	TCPC	Wed, May 22, 2019	14.61	14.74	14.60	14.64
1793	NASDAQ	TCPC	Tue, May 21, 2019	14.55	14.65	14.50	14.64
1792	NASDAQ	TCPC	Mon, May 20, 2019	14.55	14.60	14.52	14.54
1791	NASDAQ	TCPC	Fri, May 17, 2019	14.50	14.57	14.48	14.54
1790	NASDAQ	TCPC	Thu, May 16, 2019	14.43	14.55	14.41	14.53
1789	NASDAQ	TCPC	Wed, May 15, 2019	14.43	14.45	14.34	14.40
1788	NASDAQ	TCPC	Tue, May 14, 2019	14.43	14.54	14.40	14.44
1787	NASDAQ	TCPC	Mon, May 13, 2019	14.52	14.54	14.37	14.42
1786	NASDAQ	TCPC	Fri, May 10, 2019	14.59	14.66	14.58	14.61
1785	NASDAQ	TCPC	Thu, May 9, 2019	14.56	14.65	14.51	14.65
1784	NASDAQ	TCPC	Wed, May 8, 2019	14.69	14.80	14.56	14.63
1783	NASDAQ	TCPC	Tue, May 7, 2019	14.64	14.77	14.61	14.67
1782	NASDAQ	TCPC	Mon, May 6, 2019	14.56	14.75	14.50	14.71
1781	NASDAQ	TCPC	Fri, May 3, 2019	14.56	14.65	14.52	14.62
1780	NASDAQ	TCPC	Thu, May 2, 2019	14.48	14.57	14.46	14.55
1779	NASDAQ	TCPC	Wed, May 1, 2019	14.50	14.56	14.46	14.47
1778	NASDAQ	TCPC	Tue, Apr 30, 2019	14.51	14.60	14.45	14.50
1777	NASDAQ	TCPC	Mon, Apr 29, 2019	14.47	14.68	14.47	14.56
1776	NASDAQ	TCPC	Fri, Apr 26, 2019	14.44	14.56	14.42	14.53
1775	NASDAQ	TCPC	Thu, Apr 25, 2019	14.43	14.48	14.30	14.41
1774	NASDAQ	TCPC	Wed, Apr 24, 2019	14.47	14.58	14.42	14.44
1773	NASDAQ	TCPC	Tue, Apr 23, 2019	14.37	14.48	14.35	14.47
1772	NASDAQ	TCPC	Mon, Apr 22, 2019	14.37	14.40	14.34	14.37
1771	NASDAQ	TCPC	Thu, Apr 18, 2019	14.40	14.42	14.36	14.37
1770	NASDAQ	TCPC	Wed, Apr 17, 2019	14.42	14.43	14.32	14.38
1769	NASDAQ	TCPC	Tue, Apr 16, 2019	14.30	14.44	14.28	14.40
1768	NASDAQ	TCPC	Mon, Apr 15, 2019	14.31	14.32	14.25	14.28
1767	NASDAQ	TCPC	Fri, Apr 12, 2019	14.35	14.39	14.20	14.30
1766	NASDAQ	TCPC	Thu, Apr 11, 2019	14.30	14.38	14.25	14.30
1765	NASDAQ	TCPC	Wed, Apr 10, 2019	14.27	14.31	14.26	14.30
1764	NASDAQ	TCPC	Tue, Apr 9, 2019	14.39	14.39	14.16	14.26
1763	NASDAQ	TCPC	Mon, Apr 8, 2019	14.39	14.45	14.34	14.44
1762	NASDAQ	TCPC	Fri, Apr 5, 2019	14.41	14.49	14.37	14.39
1761	NASDAQ	TCPC	Thu, Apr 4, 2019	14.36	14.40	14.33	14.40
1760	NASDAQ	TCPC	Wed, Apr 3, 2019	14.34	14.43	14.32	14.35
1759	NASDAQ	TCPC	Tue, Apr 2, 2019	14.28	14.37	14.25	14.33
1758	NASDAQ	TCPC	Mon, Apr 1, 2019	14.28	14.31	14.21	14.25
1757	NASDAQ	TCPC	Fri, Mar 29, 2019	14.22	14.30	14.18	14.18
1756	NASDAQ	TCPC	Thu, Mar 28, 2019	14.19	14.22	14.16	14.21
1755	NASDAQ	TCPC	Wed, Mar 27, 2019	14.15	14.23	14.12	14.20
1754	NASDAQ	TCPC	Tue, Mar 26, 2019	14.23	14.29	14.11	14.14
1753	NASDAQ	TCPC	Mon, Mar 25, 2019	14.10	14.25	14.10	14.19
1752	NASDAQ	TCPC	Fri, Mar 22, 2019	14.22	14.26	14.06	14.12
1751	NASDAQ	TCPC	Thu, Mar 21, 2019	14.21	14.30	14.18	14.25
1750	NASDAQ	TCPC	Wed, Mar 20, 2019	14.22	14.35	14.11	14.21
1749	NASDAQ	TCPC	Tue, Mar 19, 2019	14.33	14.37	14.15	14.21
1748	NASDAQ	TCPC	Mon, Mar 18, 2019	14.32	14.32	14.20	14.30
1747	NASDAQ	TCPC	Fri, Mar 15, 2019	14.23	14.29	14.17	14.26
1746	NASDAQ	TCPC	Thu, Mar 14, 2019	14.05	14.21	13.95	14.16
1745	NASDAQ	TCPC	Wed, Mar 13, 2019	14.37	14.39	14.22	14.37
1744	NASDAQ	TCPC	Tue, Mar 12, 2019	14.48	14.48	14.23	14.29
1743	NASDAQ	TCPC	Mon, Mar 11, 2019	14.47	14.56	14.37	14.41
1742	NASDAQ	TCPC	Fri, Mar 8, 2019	14.26	14.46	14.26	14.43
1741	NASDAQ	TCPC	Thu, Mar 7, 2019	14.30	14.31	14.20	14.29
1740	NASDAQ	TCPC	Wed, Mar 6, 2019	14.25	14.35	14.19	14.30
1739	NASDAQ	TCPC	Tue, Mar 5, 2019	14.36	14.36	14.03	14.23
1738	NASDAQ	TCPC	Mon, Mar 4, 2019	14.31	14.44	14.26	14.34
1737	NASDAQ	TCPC	Fri, Mar 1, 2019	14.50	14.53	14.16	14.27
1736	NASDAQ	TCPC	Thu, Feb 28, 2019	14.84	14.84	14.29	14.45
1735	NASDAQ	TCPC	Wed, Feb 27, 2019	14.70	14.70	14.54	14.58
1734	NASDAQ	TCPC	Tue, Feb 26, 2019	14.80	14.80	14.66	14.69
1733	NASDAQ	TCPC	Mon, Feb 25, 2019	14.88	14.88	14.72	14.79
1732	NASDAQ	TCPC	Fri, Feb 22, 2019	14.77	14.88	14.60	14.87
1731	NASDAQ	TCPC	Thu, Feb 21, 2019	14.69	14.79	14.67	14.74
1730	NASDAQ	TCPC	Wed, Feb 20, 2019	14.54	14.77	14.53	14.70
1729	NASDAQ	TCPC	Tue, Feb 19, 2019	14.56	14.61	14.52	14.53
1728	NASDAQ	TCPC	Fri, Feb 15, 2019	14.52	14.64	14.50	14.60
1727	NASDAQ	TCPC	Thu, Feb 14, 2019	14.44	14.61	14.44	14.49
1726	NASDAQ	TCPC	Wed, Feb 13, 2019	14.45	14.58	14.39	14.50
1725	NASDAQ	TCPC	Tue, Feb 12, 2019	14.50	14.55	14.35	14.40
1724	NASDAQ	TCPC	Mon, Feb 11, 2019	14.43	14.61	14.39	14.45
1723	NASDAQ	TCPC	Fri, Feb 8, 2019	14.42	14.57	14.34	14.43
1722	NASDAQ	TCPC	Thu, Feb 7, 2019	14.58	14.63	14.30	14.45
1721	NASDAQ	TCPC	Wed, Feb 6, 2019	14.68	14.70	14.55	14.61
1720	NASDAQ	TCPC	Tue, Feb 5, 2019	14.50	14.69	14.48	14.69
1719	NASDAQ	TCPC	Mon, Feb 4, 2019	14.27	14.48	14.20	14.45
1718	NASDAQ	TCPC	Fri, Feb 1, 2019	14.39	14.40	14.23	14.27
1717	NASDAQ	TCPC	Thu, Jan 31, 2019	14.18	14.38	14.13	14.36
1716	NASDAQ	TCPC	Wed, Jan 30, 2019	14.20	14.31	14.13	14.20
1715	NASDAQ	TCPC	Tue, Jan 29, 2019	14.18	14.29	14.12	14.15
1714	NASDAQ	TCPC	Mon, Jan 28, 2019	14.21	14.23	14.09	14.15
1713	NASDAQ	TCPC	Fri, Jan 25, 2019	14.27	14.28	14.18	14.24
1712	NASDAQ	TCPC	Thu, Jan 24, 2019	14.18	14.30	14.14	14.23
1711	NASDAQ	TCPC	Wed, Jan 23, 2019	14.25	14.25	14.15	14.18
1710	NASDAQ	TCPC	Tue, Jan 22, 2019	14.17	14.30	14.17	14.22
1709	NASDAQ	TCPC	Fri, Jan 18, 2019	14.25	14.35	14.17	14.19
1708	NASDAQ	TCPC	Thu, Jan 17, 2019	14.21	14.25	14.16	14.21
1707	NASDAQ	TCPC	Wed, Jan 16, 2019	14.11	14.24	14.08	14.22
1706	NASDAQ	TCPC	Tue, Jan 15, 2019	13.94	14.13	13.92	14.10
1705	NASDAQ	TCPC	Mon, Jan 14, 2019	13.96	14.04	13.91	13.94
1704	NASDAQ	TCPC	Fri, Jan 11, 2019	13.82	13.97	13.75	13.96
1703	NASDAQ	TCPC	Thu, Jan 10, 2019	13.83	13.85	13.80	13.83
1702	NASDAQ	TCPC	Wed, Jan 9, 2019	13.85	13.92	13.65	13.83
1701	NASDAQ	TCPC	Tue, Jan 8, 2019	13.85	13.85	13.75	13.79
1700	NASDAQ	TCPC	Mon, Jan 7, 2019	13.59	13.85	13.53	13.77
1699	NASDAQ	TCPC	Fri, Jan 4, 2019	13.29	13.61	13.29	13.58
1698	NASDAQ	TCPC	Thu, Jan 3, 2019	13.21	13.38	13.19	13.22
1697	NASDAQ	TCPC	Wed, Jan 2, 2019	13.02	13.29	13.01	13.21
1696	NASDAQ	TCPC	Mon, Dec 31, 2018	13.25	13.26	12.93	13.04
1695	NASDAQ	TCPC	Fri, Dec 28, 2018	13.38	13.40	13.14	13.16
1694	NASDAQ	TCPC	Thu, Dec 27, 2018	13.17	13.35	13.08	13.33
1693	NASDAQ	TCPC	Wed, Dec 26, 2018	12.83	13.31	12.83	13.30
1692	NASDAQ	TCPC	Mon, Dec 24, 2018	12.78	12.87	12.52	12.81
1691	NASDAQ	TCPC	Fri, Dec 21, 2018	12.80	12.98	12.76	12.78
1690	NASDAQ	TCPC	Thu, Dec 20, 2018	13.21	13.25	12.73	12.77
1689	NASDAQ	TCPC	Wed, Dec 19, 2018	13.20	13.51	13.15	13.24
1688	NASDAQ	TCPC	Tue, Dec 18, 2018	13.21	13.46	13.11	13.23
1687	NASDAQ	TCPC	Mon, Dec 17, 2018	13.84	13.88	13.11	13.15
1686	NASDAQ	TCPC	Fri, Dec 14, 2018	13.98	14.03	13.82	13.85
1685	NASDAQ	TCPC	Thu, Dec 13, 2018	14.36	14.45	14.24	14.34
1684	NASDAQ	TCPC	Wed, Dec 12, 2018	14.48	14.48	14.35	14.38
1683	NASDAQ	TCPC	Tue, Dec 11, 2018	14.25	14.44	14.21	14.38
1682	NASDAQ	TCPC	Mon, Dec 10, 2018	14.30	14.34	14.08	14.19
1681	NASDAQ	TCPC	Fri, Dec 7, 2018	14.21	14.27	14.16	14.25
1680	NASDAQ	TCPC	Thu, Dec 6, 2018	14.35	14.35	13.90	14.14
1679	NASDAQ	TCPC	Tue, Dec 4, 2018	14.47	14.49	14.26	14.34
1678	NASDAQ	TCPC	Mon, Dec 3, 2018	14.43	14.51	14.38	14.49
1677	NASDAQ	TCPC	Fri, Nov 30, 2018	14.48	14.48	14.25	14.37
1676	NASDAQ	TCPC	Thu, Nov 29, 2018	14.42	14.48	14.41	14.47
1675	NASDAQ	TCPC	Wed, Nov 28, 2018	14.32	14.48	14.28	14.46
1674	NASDAQ	TCPC	Tue, Nov 27, 2018	14.35	14.35	14.23	14.32
1673	NASDAQ	TCPC	Mon, Nov 26, 2018	14.30	14.42	14.30	14.35
1672	NASDAQ	TCPC	Fri, Nov 23, 2018	14.13	14.29	14.11	14.27
1671	NASDAQ	TCPC	Wed, Nov 21, 2018	14.06	14.21	14.00	14.19
1670	NASDAQ	TCPC	Tue, Nov 20, 2018	14.04	14.13	13.95	14.07
1669	NASDAQ	TCPC	Mon, Nov 19, 2018	13.98	14.12	13.93	14.10
1668	NASDAQ	TCPC	Fri, Nov 16, 2018	13.90	13.98	13.81	13.89
1667	NASDAQ	TCPC	Thu, Nov 15, 2018	13.86	14.02	13.80	13.88
1666	NASDAQ	TCPC	Wed, Nov 14, 2018	13.95	14.06	13.89	13.91
1665	NASDAQ	TCPC	Tue, Nov 13, 2018	14.06	14.08	13.89	13.89
1664	NASDAQ	TCPC	Mon, Nov 12, 2018	14.12	14.26	14.02	14.03
1663	NASDAQ	TCPC	Fri, Nov 9, 2018	14.14	14.31	14.08	14.15
1662	NASDAQ	TCPC	Thu, Nov 8, 2018	14.34	14.42	14.12	14.15
1661	NASDAQ	TCPC	Wed, Nov 7, 2018	14.10	14.23	14.08	14.20
1660	NASDAQ	TCPC	Tue, Nov 6, 2018	13.88	14.07	13.83	14.07
1659	NASDAQ	TCPC	Mon, Nov 5, 2018	13.89	13.99	13.85	13.88
1658	NASDAQ	TCPC	Fri, Nov 2, 2018	14.03	14.05	13.87	13.89
1657	NASDAQ	TCPC	Thu, Nov 1, 2018	14.01	14.09	14.00	14.01
1656	NASDAQ	TCPC	Wed, Oct 31, 2018	13.96	14.07	13.96	14.00
1655	NASDAQ	TCPC	Tue, Oct 30, 2018	13.88	13.99	13.87	13.92
1654	NASDAQ	TCPC	Mon, Oct 29, 2018	13.88	13.99	13.85	13.89
1653	NASDAQ	TCPC	Fri, Oct 26, 2018	13.76	13.85	13.71	13.84
1652	NASDAQ	TCPC	Thu, Oct 25, 2018	13.76	13.88	13.76	13.82
1651	NASDAQ	TCPC	Wed, Oct 24, 2018	13.84	13.87	13.75	13.75
1650	NASDAQ	TCPC	Tue, Oct 23, 2018	13.84	13.85	13.74	13.84
1649	NASDAQ	TCPC	Mon, Oct 22, 2018	13.96	14.00	13.86	13.86
1648	NASDAQ	TCPC	Fri, Oct 19, 2018	13.98	14.02	13.91	13.95
1647	NASDAQ	TCPC	Thu, Oct 18, 2018	13.98	14.08	13.93	13.95
1646	NASDAQ	TCPC	Wed, Oct 17, 2018	14.03	14.10	13.98	13.99
1645	NASDAQ	TCPC	Tue, Oct 16, 2018	14.01	14.08	13.99	14.06
1644	NASDAQ	TCPC	Mon, Oct 15, 2018	13.98	14.01	13.94	13.96
1643	NASDAQ	TCPC	Fri, Oct 12, 2018	14.06	14.09	13.93	13.93
1642	NASDAQ	TCPC	Thu, Oct 11, 2018	14.11	14.15	13.93	13.93
1641	NASDAQ	TCPC	Wed, Oct 10, 2018	14.22	14.26	14.13	14.13
1640	NASDAQ	TCPC	Tue, Oct 9, 2018	14.17	14.25	14.16	14.22
1639	NASDAQ	TCPC	Mon, Oct 8, 2018	14.33	14.33	14.15	14.16
1638	NASDAQ	TCPC	Fri, Oct 5, 2018	14.34	14.37	14.28	14.32
1637	NASDAQ	TCPC	Thu, Oct 4, 2018	14.28	14.37	14.26	14.35
1636	NASDAQ	TCPC	Wed, Oct 3, 2018	14.23	14.28	14.21	14.25
1635	NASDAQ	TCPC	Tue, Oct 2, 2018	14.20	14.32	14.18	14.25
1634	NASDAQ	TCPC	Mon, Oct 1, 2018	14.24	14.29	14.15	14.24
1633	NASDAQ	TCPC	Fri, Sep 28, 2018	14.28	14.33	14.10	14.23
1632	NASDAQ	TCPC	Thu, Sep 27, 2018	14.26	14.31	14.21	14.24
1631	NASDAQ	TCPC	Wed, Sep 26, 2018	14.19	14.27	14.19	14.25
1630	NASDAQ	TCPC	Tue, Sep 25, 2018	14.27	14.35	14.16	14.20
1629	NASDAQ	TCPC	Mon, Sep 24, 2018	14.40	14.42	14.22	14.25
1628	NASDAQ	TCPC	Fri, Sep 21, 2018	14.36	14.40	14.35	14.37
1627	NASDAQ	TCPC	Thu, Sep 20, 2018	14.30	14.37	14.25	14.33
1626	NASDAQ	TCPC	Wed, Sep 19, 2018	14.27	14.35	14.25	14.26
1625	NASDAQ	TCPC	Tue, Sep 18, 2018	14.26	14.29	14.21	14.24
1624	NASDAQ	TCPC	Mon, Sep 17, 2018	14.20	14.27	14.17	14.25
1623	NASDAQ	TCPC	Fri, Sep 14, 2018	14.36	14.36	14.19	14.21
1622	NASDAQ	TCPC	Thu, Sep 13, 2018	14.22	14.37	14.20	14.34
1621	NASDAQ	TCPC	Wed, Sep 12, 2018	14.53	14.53	14.41	14.48
1620	NASDAQ	TCPC	Tue, Sep 11, 2018	14.48	14.51	14.45	14.51
1619	NASDAQ	TCPC	Mon, Sep 10, 2018	14.50	14.53	14.41	14.47
1618	NASDAQ	TCPC	Fri, Sep 7, 2018	14.50	14.53	14.43	14.48
1617	NASDAQ	TCPC	Thu, Sep 6, 2018	14.60	14.60	14.46	14.47
1616	NASDAQ	TCPC	Wed, Sep 5, 2018	14.52	14.61	14.49	14.60
1615	NASDAQ	TCPC	Tue, Sep 4, 2018	14.60	14.60	14.52	14.55
1614	NASDAQ	TCPC	Fri, Aug 31, 2018	14.59	14.63	14.54	14.57
1613	NASDAQ	TCPC	Thu, Aug 30, 2018	14.64	14.67	14.60	14.64
1612	NASDAQ	TCPC	Wed, Aug 29, 2018	14.58	14.69	14.56	14.65
1611	NASDAQ	TCPC	Tue, Aug 28, 2018	14.68	14.75	14.56	14.60
1610	NASDAQ	TCPC	Mon, Aug 27, 2018	14.68	14.72	14.65	14.70
1609	NASDAQ	TCPC	Fri, Aug 24, 2018	14.73	14.74	14.64	14.68
1608	NASDAQ	TCPC	Thu, Aug 23, 2018	14.77	14.77	14.65	14.69
1607	NASDAQ	TCPC	Wed, Aug 22, 2018	14.77	14.82	14.74	14.76
1606	NASDAQ	TCPC	Tue, Aug 21, 2018	14.77	14.80	14.74	14.77
1605	NASDAQ	TCPC	Mon, Aug 20, 2018	14.84	14.84	14.74	14.77
1604	NASDAQ	TCPC	Fri, Aug 17, 2018	14.79	14.83	14.75	14.80
1603	NASDAQ	TCPC	Thu, Aug 16, 2018	14.80	14.85	14.75	14.84
1602	NASDAQ	TCPC	Wed, Aug 15, 2018	14.76	14.79	14.69	14.74
1601	NASDAQ	TCPC	Tue, Aug 14, 2018	14.83	14.86	14.75	14.79
1600	NASDAQ	TCPC	Mon, Aug 13, 2018	14.80	14.88	14.75	14.87
1599	NASDAQ	TCPC	Fri, Aug 10, 2018	14.82	14.85	14.71	14.81
1598	NASDAQ	TCPC	Thu, Aug 9, 2018	14.76	14.82	14.68	14.82
1597	NASDAQ	TCPC	Wed, Aug 8, 2018	14.75	14.98	14.60	14.75
1596	NASDAQ	TCPC	Tue, Aug 7, 2018	14.82	14.85	14.75	14.81
1595	NASDAQ	TCPC	Mon, Aug 6, 2018	14.88	14.88	14.80	14.84
1594	NASDAQ	TCPC	Fri, Aug 3, 2018	14.79	14.92	14.79	14.86
1593	NASDAQ	TCPC	Thu, Aug 2, 2018	14.80	14.86	14.75	14.83
1592	NASDAQ	TCPC	Wed, Aug 1, 2018	14.86	14.88	14.81	14.84
1591	NASDAQ	TCPC	Tue, Jul 31, 2018	14.86	14.90	14.80	14.85
1590	NASDAQ	TCPC	Mon, Jul 30, 2018	14.80	14.87	14.77	14.83
1589	NASDAQ	TCPC	Fri, Jul 27, 2018	14.86	14.88	14.75	14.76
1588	NASDAQ	TCPC	Thu, Jul 26, 2018	14.78	14.92	14.70	14.87
1587	NASDAQ	TCPC	Wed, Jul 25, 2018	14.81	14.84	14.73	14.77
1586	NASDAQ	TCPC	Tue, Jul 24, 2018	14.73	14.84	14.73	14.78
1585	NASDAQ	TCPC	Mon, Jul 23, 2018	14.86	14.89	14.71	14.73
1584	NASDAQ	TCPC	Fri, Jul 20, 2018	14.94	14.98	14.78	14.80
1583	NASDAQ	TCPC	Thu, Jul 19, 2018	14.82	14.95	14.82	14.93
1582	NASDAQ	TCPC	Wed, Jul 18, 2018	14.76	14.85	14.74	14.84
1581	NASDAQ	TCPC	Tue, Jul 17, 2018	14.66	14.75	14.66	14.74
1580	NASDAQ	TCPC	Mon, Jul 16, 2018	14.62	14.69	14.60	14.65
1579	NASDAQ	TCPC	Fri, Jul 13, 2018	14.50	14.62	14.49	14.61
1578	NASDAQ	TCPC	Thu, Jul 12, 2018	14.64	14.64	14.48	14.48
1577	NASDAQ	TCPC	Wed, Jul 11, 2018	14.68	14.73	14.64	14.65
1576	NASDAQ	TCPC	Tue, Jul 10, 2018	14.78	14.78	14.63	14.68
1575	NASDAQ	TCPC	Mon, Jul 9, 2018	14.72	14.76	14.71	14.74
1574	NASDAQ	TCPC	Fri, Jul 6, 2018	14.67	14.75	14.66	14.67
1573	NASDAQ	TCPC	Thu, Jul 5, 2018	14.74	14.74	14.67	14.69
1572	NASDAQ	TCPC	Tue, Jul 3, 2018	14.63	14.73	14.63	14.70
1571	NASDAQ	TCPC	Mon, Jul 2, 2018	14.46	14.62	14.43	14.61
1570	NASDAQ	TCPC	Fri, Jun 29, 2018	14.39	14.54	14.37	14.45
1569	NASDAQ	TCPC	Thu, Jun 28, 2018	14.40	14.43	14.32	14.33
1568	NASDAQ	TCPC	Wed, Jun 27, 2018	14.43	14.44	14.37	14.37
1567	NASDAQ	TCPC	Tue, Jun 26, 2018	14.43	14.47	14.36	14.42
1566	NASDAQ	TCPC	Mon, Jun 25, 2018	14.36	14.46	14.30	14.44
1565	NASDAQ	TCPC	Fri, Jun 22, 2018	14.47	14.49	14.39	14.40
1564	NASDAQ	TCPC	Thu, Jun 21, 2018	14.53	14.54	14.41	14.43
1563	NASDAQ	TCPC	Wed, Jun 20, 2018	14.48	14.53	14.45	14.51
1562	NASDAQ	TCPC	Tue, Jun 19, 2018	14.41	14.49	14.38	14.43
1561	NASDAQ	TCPC	Mon, Jun 18, 2018	14.46	14.51	14.37	14.38
1560	NASDAQ	TCPC	Fri, Jun 15, 2018	14.42	14.49	14.40	14.43
1559	NASDAQ	TCPC	Thu, Jun 14, 2018	14.35	14.52	14.26	14.49
1558	NASDAQ	TCPC	Wed, Jun 13, 2018	14.84	14.93	14.68	14.69
1557	NASDAQ	TCPC	Tue, Jun 12, 2018	14.85	14.92	14.80	14.85
1556	NASDAQ	TCPC	Mon, Jun 11, 2018	14.84	14.87	14.77	14.82
1555	NASDAQ	TCPC	Fri, Jun 8, 2018	14.81	14.89	14.80	14.85
1554	NASDAQ	TCPC	Thu, Jun 7, 2018	14.75	14.89	14.73	14.84
1553	NASDAQ	TCPC	Wed, Jun 6, 2018	14.69	14.81	14.64	14.78
1552	NASDAQ	TCPC	Tue, Jun 5, 2018	14.78	14.78	14.63	14.71
1551	NASDAQ	TCPC	Mon, Jun 4, 2018	14.79	14.81	14.63	14.80
1550	NASDAQ	TCPC	Fri, Jun 1, 2018	14.76	14.84	14.70	14.77
1549	NASDAQ	TCPC	Thu, May 31, 2018	14.83	14.83	14.65	14.73
1548	NASDAQ	TCPC	Wed, May 30, 2018	14.80	14.85	14.77	14.81
1547	NASDAQ	TCPC	Tue, May 29, 2018	14.75	14.80	14.68	14.77
1546	NASDAQ	TCPC	Fri, May 25, 2018	14.84	14.84	14.75	14.78
1545	NASDAQ	TCPC	Thu, May 24, 2018	14.84	14.88	14.75	14.86
1544	NASDAQ	TCPC	Wed, May 23, 2018	14.67	14.85	14.60	14.85
1543	NASDAQ	TCPC	Tue, May 22, 2018	14.70	14.75	14.66	14.68
1542	NASDAQ	TCPC	Mon, May 21, 2018	14.67	14.75	14.61	14.65
1541	NASDAQ	TCPC	Fri, May 18, 2018	14.65	14.70	14.60	14.67
1540	NASDAQ	TCPC	Thu, May 17, 2018	14.65	14.75	14.62	14.67
1539	NASDAQ	TCPC	Wed, May 16, 2018	14.60	14.71	14.58	14.65
1538	NASDAQ	TCPC	Tue, May 15, 2018	14.50	14.66	14.50	14.58
1537	NASDAQ	TCPC	Mon, May 14, 2018	14.55	14.59	14.51	14.53
1536	NASDAQ	TCPC	Fri, May 11, 2018	14.54	14.70	14.47	14.50
1535	NASDAQ	TCPC	Thu, May 10, 2018	14.46	14.58	14.40	14.51
1534	NASDAQ	TCPC	Wed, May 9, 2018	14.60	14.65	14.38	14.42
1533	NASDAQ	TCPC	Tue, May 8, 2018	14.63	14.71	14.60	14.66
1532	NASDAQ	TCPC	Mon, May 7, 2018	14.55	14.68	14.48	14.64
1531	NASDAQ	TCPC	Fri, May 4, 2018	14.40	14.62	14.39	14.55
1530	NASDAQ	TCPC	Thu, May 3, 2018	14.39	14.45	14.26	14.42
1529	NASDAQ	TCPC	Wed, May 2, 2018	14.48	14.48	14.37	14.42
1528	NASDAQ	TCPC	Tue, May 1, 2018	14.42	14.45	14.30	14.41
1527	NASDAQ	TCPC	Mon, Apr 30, 2018	14.45	14.50	14.43	14.44
1526	NASDAQ	TCPC	Fri, Apr 27, 2018	14.28	14.47	14.27	14.44
1525	NASDAQ	TCPC	Thu, Apr 26, 2018	14.32	14.33	14.26	14.26
1524	NASDAQ	TCPC	Wed, Apr 25, 2018	14.31	14.36	14.27	14.29
1523	NASDAQ	TCPC	Tue, Apr 24, 2018	14.40	14.46	14.29	14.33
1522	NASDAQ	TCPC	Mon, Apr 23, 2018	14.44	14.44	14.30	14.36
1521	NASDAQ	TCPC	Fri, Apr 20, 2018	14.36	14.41	14.30	14.41
1520	NASDAQ	TCPC	Thu, Apr 19, 2018	14.46	14.53	14.35	14.36
1519	NASDAQ	TCPC	Wed, Apr 18, 2018	14.46	14.60	14.41	14.49
1518	NASDAQ	TCPC	Tue, Apr 17, 2018	14.34	14.42	14.30	14.34
1517	NASDAQ	TCPC	Mon, Apr 16, 2018	14.24	14.29	14.20	14.29
1516	NASDAQ	TCPC	Fri, Apr 13, 2018	14.34	14.34	14.21	14.23
1515	NASDAQ	TCPC	Thu, Apr 12, 2018	14.46	14.46	14.29	14.30
1514	NASDAQ	TCPC	Wed, Apr 11, 2018	14.38	14.48	14.38	14.45
1513	NASDAQ	TCPC	Tue, Apr 10, 2018	14.39	14.45	14.35	14.42
1512	NASDAQ	TCPC	Mon, Apr 9, 2018	14.24	14.40	14.18	14.35
1511	NASDAQ	TCPC	Fri, Apr 6, 2018	14.23	14.32	14.14	14.20
1510	NASDAQ	TCPC	Thu, Apr 5, 2018	14.24	14.28	14.14	14.26
1509	NASDAQ	TCPC	Wed, Apr 4, 2018	14.10	14.24	14.10	14.19
1508	NASDAQ	TCPC	Tue, Apr 3, 2018	14.15	14.22	14.11	14.17
1507	NASDAQ	TCPC	Mon, Apr 2, 2018	14.19	14.19	14.04	14.11
1506	NASDAQ	TCPC	Thu, Mar 29, 2018	14.09	14.24	14.00	14.22
1505	NASDAQ	TCPC	Wed, Mar 28, 2018	14.01	14.11	13.94	13.96
1504	NASDAQ	TCPC	Tue, Mar 27, 2018	14.16	14.24	13.94	13.99
1503	NASDAQ	TCPC	Mon, Mar 26, 2018	14.05	14.16	13.99	14.14
1502	NASDAQ	TCPC	Fri, Mar 23, 2018	14.16	14.23	13.83	13.88
1501	NASDAQ	TCPC	Thu, Mar 22, 2018	13.75	14.24	13.75	14.14
1500	NASDAQ	TCPC	Wed, Mar 21, 2018	13.75	13.86	13.74	13.81
1499	NASDAQ	TCPC	Tue, Mar 20, 2018	13.83	13.90	13.72	13.75
1498	NASDAQ	TCPC	Mon, Mar 19, 2018	13.86	13.99	13.73	13.83
1497	NASDAQ	TCPC	Fri, Mar 16, 2018	13.85	14.03	13.85	13.88
1496	NASDAQ	TCPC	Thu, Mar 15, 2018	13.88	14.01	13.75	13.82
1495	NASDAQ	TCPC	Wed, Mar 14, 2018	14.29	14.35	14.18	14.23
1494	NASDAQ	TCPC	Tue, Mar 13, 2018	14.40	14.40	14.24	14.30
1493	NASDAQ	TCPC	Mon, Mar 12, 2018	14.37	14.42	14.29	14.35
1492	NASDAQ	TCPC	Fri, Mar 9, 2018	14.38	14.44	14.31	14.36
1491	NASDAQ	TCPC	Thu, Mar 8, 2018	14.46	14.46	14.32	14.37
1490	NASDAQ	TCPC	Wed, Mar 7, 2018	14.45	14.52	14.28	14.44
1489	NASDAQ	TCPC	Tue, Mar 6, 2018	14.50	14.67	14.40	14.52
1488	NASDAQ	TCPC	Mon, Mar 5, 2018	14.32	14.50	14.29	14.48
1487	NASDAQ	TCPC	Fri, Mar 2, 2018	14.24	14.33	14.20	14.32
1486	NASDAQ	TCPC	Thu, Mar 1, 2018	14.27	14.43	14.21	14.28
1485	NASDAQ	TCPC	Wed, Feb 28, 2018	14.61	14.72	14.24	14.26
1484	NASDAQ	TCPC	Tue, Feb 27, 2018	14.68	14.80	14.60	14.64
1483	NASDAQ	TCPC	Mon, Feb 26, 2018	14.55	14.64	14.47	14.54
1482	NASDAQ	TCPC	Fri, Feb 23, 2018	14.55	14.61	14.47	14.51
1481	NASDAQ	TCPC	Thu, Feb 22, 2018	14.52	14.61	14.49	14.51
1480	NASDAQ	TCPC	Wed, Feb 21, 2018	14.55	14.61	14.50	14.50
1479	NASDAQ	TCPC	Tue, Feb 20, 2018	14.69	14.85	14.48	14.51
1478	NASDAQ	TCPC	Fri, Feb 16, 2018	14.56	14.74	14.51	14.71
1477	NASDAQ	TCPC	Thu, Feb 15, 2018	14.73	14.73	14.47	14.60
1476	NASDAQ	TCPC	Wed, Feb 14, 2018	14.53	14.63	14.33	14.52
1475	NASDAQ	TCPC	Tue, Feb 13, 2018	14.58	14.75	14.48	14.59
1474	NASDAQ	TCPC	Mon, Feb 12, 2018	14.60	14.65	14.43	14.60
1473	NASDAQ	TCPC	Fri, Feb 9, 2018	14.61	14.68	14.30	14.53
1472	NASDAQ	TCPC	Thu, Feb 8, 2018	14.85	14.95	14.48	14.50
1471	NASDAQ	TCPC	Wed, Feb 7, 2018	14.50	14.87	14.50	14.78
1470	NASDAQ	TCPC	Tue, Feb 6, 2018	14.32	14.78	14.20	14.69
1469	NASDAQ	TCPC	Mon, Feb 5, 2018	14.95	14.97	14.09	14.43
1468	NASDAQ	TCPC	Fri, Feb 2, 2018	15.26	15.31	14.97	15.04
1467	NASDAQ	TCPC	Thu, Feb 1, 2018	15.11	15.36	15.11	15.31
1466	NASDAQ	TCPC	Wed, Jan 31, 2018	15.27	15.35	15.04	15.09
1465	NASDAQ	TCPC	Tue, Jan 30, 2018	15.31	15.33	15.18	15.21
1464	NASDAQ	TCPC	Mon, Jan 29, 2018	15.43	15.48	15.35	15.37
1463	NASDAQ	TCPC	Fri, Jan 26, 2018	15.44	15.45	15.37	15.42
1462	NASDAQ	TCPC	Thu, Jan 25, 2018	15.46	15.46	15.39	15.42
1461	NASDAQ	TCPC	Wed, Jan 24, 2018	15.49	15.50	15.37	15.41
1460	NASDAQ	TCPC	Tue, Jan 23, 2018	15.43	15.49	15.39	15.46
1459	NASDAQ	TCPC	Mon, Jan 22, 2018	15.46	15.50	15.41	15.44
1458	NASDAQ	TCPC	Fri, Jan 19, 2018	15.42	15.50	15.39	15.46
1457	NASDAQ	TCPC	Thu, Jan 18, 2018	15.41	15.43	15.38	15.41
1456	NASDAQ	TCPC	Wed, Jan 17, 2018	15.31	15.47	15.30	15.39
1455	NASDAQ	TCPC	Tue, Jan 16, 2018	15.49	15.55	15.28	15.30
1454	NASDAQ	TCPC	Fri, Jan 12, 2018	15.41	15.48	15.35	15.42
1453	NASDAQ	TCPC	Thu, Jan 11, 2018	15.13	15.42	15.13	15.40
1452	NASDAQ	TCPC	Wed, Jan 10, 2018	15.05	15.16	14.98	15.07
1451	NASDAQ	TCPC	Tue, Jan 9, 2018	15.20	15.28	15.06	15.07
1450	NASDAQ	TCPC	Mon, Jan 8, 2018	15.24	15.25	15.13	15.20
1449	NASDAQ	TCPC	Fri, Jan 5, 2018	15.26	15.26	15.13	15.20
1448	NASDAQ	TCPC	Thu, Jan 4, 2018	15.29	15.36	15.10	15.17
1447	NASDAQ	TCPC	Wed, Jan 3, 2018	15.40	15.44	15.25	15.29
1446	NASDAQ	TCPC	Tue, Jan 2, 2018	15.32	15.43	15.29	15.36
1445	NASDAQ	TCPC	Fri, Dec 29, 2017	15.40	15.44	15.24	15.28
1444	NASDAQ	TCPC	Thu, Dec 28, 2017	15.36	15.40	15.26	15.38
1443	NASDAQ	TCPC	Wed, Dec 27, 2017	15.34	15.43	15.31	15.36
1442	NASDAQ	TCPC	Tue, Dec 26, 2017	15.40	15.46	15.32	15.36
1441	NASDAQ	TCPC	Fri, Dec 22, 2017	15.51	15.53	15.40	15.50
1440	NASDAQ	TCPC	Thu, Dec 21, 2017	15.41	15.58	15.40	15.50
1439	NASDAQ	TCPC	Wed, Dec 20, 2017	15.44	15.58	15.27	15.38
1438	NASDAQ	TCPC	Tue, Dec 19, 2017	15.53	15.61	15.38	15.42
1437	NASDAQ	TCPC	Mon, Dec 18, 2017	15.52	15.74	15.50	15.51
1436	NASDAQ	TCPC	Fri, Dec 15, 2017	15.37	15.57	15.37	15.46
1435	NASDAQ	TCPC	Thu, Dec 14, 2017	15.43	15.56	15.37	15.38
1434	NASDAQ	TCPC	Wed, Dec 13, 2017	15.78	15.81	15.72	15.79
1433	NASDAQ	TCPC	Tue, Dec 12, 2017	15.78	15.82	15.69	15.78
1432	NASDAQ	TCPC	Mon, Dec 11, 2017	15.90	15.90	15.76	15.79
1431	NASDAQ	TCPC	Fri, Dec 8, 2017	15.87	15.89	15.83	15.87
1430	NASDAQ	TCPC	Thu, Dec 7, 2017	15.81	15.90	15.79	15.86
1429	NASDAQ	TCPC	Wed, Dec 6, 2017	15.69	15.83	15.69	15.81
1428	NASDAQ	TCPC	Tue, Dec 5, 2017	15.81	15.81	15.65	15.72
1427	NASDAQ	TCPC	Mon, Dec 4, 2017	15.87	15.90	15.76	15.78
1426	NASDAQ	TCPC	Fri, Dec 1, 2017	15.87	15.87	15.66	15.80
1425	NASDAQ	TCPC	Thu, Nov 30, 2017	15.99	16.00	15.80	15.85
1424	NASDAQ	TCPC	Wed, Nov 29, 2017	15.99	16.10	15.95	15.96
1423	NASDAQ	TCPC	Tue, Nov 28, 2017	16.08	16.13	15.93	15.98
1422	NASDAQ	TCPC	Mon, Nov 27, 2017	16.19	16.22	15.96	16.04
1421	NASDAQ	TCPC	Fri, Nov 24, 2017	16.20	16.25	16.14	16.19
1420	NASDAQ	TCPC	Wed, Nov 22, 2017	16.12	16.21	16.06	16.15
1419	NASDAQ	TCPC	Tue, Nov 21, 2017	15.95	16.10	15.92	16.08
1418	NASDAQ	TCPC	Mon, Nov 20, 2017	15.94	16.03	15.89	15.89
1417	NASDAQ	TCPC	Fri, Nov 17, 2017	15.75	15.97	15.73	15.89
1416	NASDAQ	TCPC	Thu, Nov 16, 2017	15.77	15.89	15.74	15.78
1415	NASDAQ	TCPC	Wed, Nov 15, 2017	15.84	15.88	15.71	15.72
1414	NASDAQ	TCPC	Tue, Nov 14, 2017	15.86	15.96	15.84	15.90
1413	NASDAQ	TCPC	Mon, Nov 13, 2017	15.82	15.93	15.76	15.82
1412	NASDAQ	TCPC	Fri, Nov 10, 2017	15.99	16.00	15.86	15.90
1411	NASDAQ	TCPC	Thu, Nov 9, 2017	16.12	16.15	15.88	15.92
1410	NASDAQ	TCPC	Wed, Nov 8, 2017	15.92	16.16	15.88	16.15
1409	NASDAQ	TCPC	Tue, Nov 7, 2017	15.99	16.09	15.83	15.94
1408	NASDAQ	TCPC	Mon, Nov 6, 2017	16.10	16.10	15.89	15.93
1407	NASDAQ	TCPC	Fri, Nov 3, 2017	15.88	16.11	15.82	16.10
1406	NASDAQ	TCPC	Thu, Nov 2, 2017	15.99	16.04	15.79	15.82
1405	NASDAQ	TCPC	Wed, Nov 1, 2017	16.04	16.16	15.83	16.00
1404	NASDAQ	TCPC	Tue, Oct 31, 2017	16.30	16.33	16.01	16.03
1403	NASDAQ	TCPC	Mon, Oct 30, 2017	16.25	16.40	16.17	16.26
1402	NASDAQ	TCPC	Fri, Oct 27, 2017	16.12	16.32	16.04	16.28
1401	NASDAQ	TCPC	Thu, Oct 26, 2017	16.30	16.35	16.09	16.11
1400	NASDAQ	TCPC	Wed, Oct 25, 2017	16.52	16.62	16.20	16.26
1399	NASDAQ	TCPC	Tue, Oct 24, 2017	16.38	16.56	16.35	16.53
1398	NASDAQ	TCPC	Mon, Oct 23, 2017	16.42	16.43	16.25	16.35
1397	NASDAQ	TCPC	Fri, Oct 20, 2017	16.40	16.49	16.37	16.38
1396	NASDAQ	TCPC	Thu, Oct 19, 2017	16.40	16.43	16.30	16.35
1395	NASDAQ	TCPC	Wed, Oct 18, 2017	16.37	16.48	16.35	16.39
1394	NASDAQ	TCPC	Tue, Oct 17, 2017	16.40	16.47	16.27	16.37
1393	NASDAQ	TCPC	Mon, Oct 16, 2017	16.32	16.42	16.30	16.40
1392	NASDAQ	TCPC	Fri, Oct 13, 2017	16.45	16.48	16.28	16.34
1391	NASDAQ	TCPC	Thu, Oct 12, 2017	16.53	16.53	16.40	16.46
1390	NASDAQ	TCPC	Wed, Oct 11, 2017	16.58	16.61	16.48	16.51
1389	NASDAQ	TCPC	Tue, Oct 10, 2017	16.57	16.63	16.47	16.56
1388	NASDAQ	TCPC	Mon, Oct 9, 2017	16.65	16.65	16.54	16.57
1387	NASDAQ	TCPC	Fri, Oct 6, 2017	16.68	16.68	16.52	16.60
1386	NASDAQ	TCPC	Thu, Oct 5, 2017	16.67	16.71	16.62	16.69
1385	NASDAQ	TCPC	Wed, Oct 4, 2017	16.55	16.67	16.55	16.66
1384	NASDAQ	TCPC	Tue, Oct 3, 2017	16.49	16.62	16.46	16.54
1383	NASDAQ	TCPC	Mon, Oct 2, 2017	16.53	16.59	16.37	16.52
1382	NASDAQ	TCPC	Fri, Sep 29, 2017	16.50	16.62	16.41	16.49
1381	NASDAQ	TCPC	Thu, Sep 28, 2017	16.43	16.50	16.30	16.49
1380	NASDAQ	TCPC	Wed, Sep 27, 2017	16.28	16.47	16.26	16.43
1379	NASDAQ	TCPC	Tue, Sep 26, 2017	16.22	16.29	16.17	16.26
1378	NASDAQ	TCPC	Mon, Sep 25, 2017	16.21	16.23	16.07	16.20
1377	NASDAQ	TCPC	Fri, Sep 22, 2017	16.07	16.23	16.04	16.20
1376	NASDAQ	TCPC	Thu, Sep 21, 2017	16.09	16.13	16.03	16.06
1375	NASDAQ	TCPC	Wed, Sep 20, 2017	15.97	16.19	15.96	16.10
1374	NASDAQ	TCPC	Tue, Sep 19, 2017	15.79	15.99	15.78	15.94
1373	NASDAQ	TCPC	Mon, Sep 18, 2017	15.90	15.96	15.68	15.74
1372	NASDAQ	TCPC	Fri, Sep 15, 2017	15.80	16.05	15.80	15.89
1371	NASDAQ	TCPC	Thu, Sep 14, 2017	15.65	15.87	15.55	15.86
1370	NASDAQ	TCPC	Wed, Sep 13, 2017	16.20	16.21	15.84	15.89
1369	NASDAQ	TCPC	Tue, Sep 12, 2017	16.16	16.28	16.15	16.20
1368	NASDAQ	TCPC	Mon, Sep 11, 2017	16.27	16.30	16.11	16.19
1367	NASDAQ	TCPC	Fri, Sep 8, 2017	16.33	16.40	16.25	16.27
1366	NASDAQ	TCPC	Thu, Sep 7, 2017	16.34	16.45	16.25	16.36
1365	NASDAQ	TCPC	Wed, Sep 6, 2017	16.45	16.47	16.31	16.36
1364	NASDAQ	TCPC	Tue, Sep 5, 2017	16.66	16.68	16.44	16.46
1363	NASDAQ	TCPC	Fri, Sep 1, 2017	16.59	16.82	16.59	16.68
1362	NASDAQ	TCPC	Thu, Aug 31, 2017	16.64	16.73	16.52	16.54
1361	NASDAQ	TCPC	Wed, Aug 30, 2017	16.64	16.67	16.56	16.58
1360	NASDAQ	TCPC	Tue, Aug 29, 2017	16.70	16.70	16.53	16.58
1359	NASDAQ	TCPC	Mon, Aug 28, 2017	16.73	16.74	16.63	16.73
1358	NASDAQ	TCPC	Fri, Aug 25, 2017	16.66	16.78	16.63	16.67
1357	NASDAQ	TCPC	Thu, Aug 24, 2017	16.53	16.68	16.44	16.61
1356	NASDAQ	TCPC	Wed, Aug 23, 2017	16.45	16.59	16.35	16.57
1355	NASDAQ	TCPC	Tue, Aug 22, 2017	16.39	16.51	16.16	16.45
1354	NASDAQ	TCPC	Mon, Aug 21, 2017	16.56	16.65	16.36	16.38
1353	NASDAQ	TCPC	Fri, Aug 18, 2017	16.61	16.69	16.41	16.52
1352	NASDAQ	TCPC	Thu, Aug 17, 2017	16.77	16.81	16.61	16.63
1351	NASDAQ	TCPC	Wed, Aug 16, 2017	16.78	16.88	16.77	16.78
1350	NASDAQ	TCPC	Tue, Aug 15, 2017	16.85	16.88	16.77	16.77
1349	NASDAQ	TCPC	Mon, Aug 14, 2017	16.65	16.84	16.63	16.77
1348	NASDAQ	TCPC	Fri, Aug 11, 2017	16.58	16.71	16.46	16.57
1347	NASDAQ	TCPC	Thu, Aug 10, 2017	16.70	16.85	16.63	16.64
1346	NASDAQ	TCPC	Wed, Aug 9, 2017	16.80	16.83	16.61	16.78
1345	NASDAQ	TCPC	Tue, Aug 8, 2017	16.91	17.03	16.91	16.93
1344	NASDAQ	TCPC	Mon, Aug 7, 2017	16.72	17.00	16.65	16.91
1343	NASDAQ	TCPC	Fri, Aug 4, 2017	16.76	16.91	16.60	16.60
1342	NASDAQ	TCPC	Thu, Aug 3, 2017	16.72	16.78	16.54	16.76
1341	NASDAQ	TCPC	Wed, Aug 2, 2017	16.65	16.65	16.48	16.50
1340	NASDAQ	TCPC	Tue, Aug 1, 2017	16.67	16.70	16.59	16.65
1339	NASDAQ	TCPC	Mon, Jul 31, 2017	16.66	16.69	16.56	16.63
1338	NASDAQ	TCPC	Fri, Jul 28, 2017	16.67	16.70	16.55	16.61
1337	NASDAQ	TCPC	Thu, Jul 27, 2017	16.64	16.71	16.60	16.67
1336	NASDAQ	TCPC	Wed, Jul 26, 2017	16.56	16.67	16.54	16.63
1335	NASDAQ	TCPC	Tue, Jul 25, 2017	16.61	16.61	16.50	16.56
1334	NASDAQ	TCPC	Mon, Jul 24, 2017	16.69	16.70	16.53	16.55
1333	NASDAQ	TCPC	Fri, Jul 21, 2017	16.49	16.66	16.46	16.65
1332	NASDAQ	TCPC	Thu, Jul 20, 2017	16.77	16.77	16.50	16.53
1331	NASDAQ	TCPC	Wed, Jul 19, 2017	16.79	16.82	16.67	16.77
1330	NASDAQ	TCPC	Tue, Jul 18, 2017	16.82	16.84	16.71	16.75
1329	NASDAQ	TCPC	Mon, Jul 17, 2017	16.84	16.93	16.80	16.86
1328	NASDAQ	TCPC	Fri, Jul 14, 2017	16.79	16.90	16.78	16.81
1327	NASDAQ	TCPC	Thu, Jul 13, 2017	16.83	16.87	16.74	16.81
1326	NASDAQ	TCPC	Wed, Jul 12, 2017	16.77	16.88	16.77	16.78
1325	NASDAQ	TCPC	Tue, Jul 11, 2017	16.75	16.80	16.66	16.75
1324	NASDAQ	TCPC	Mon, Jul 10, 2017	16.70	16.79	16.67	16.72
1323	NASDAQ	TCPC	Fri, Jul 7, 2017	16.77	16.80	16.55	16.77
1322	NASDAQ	TCPC	Thu, Jul 6, 2017	16.80	16.82	16.68	16.74
1321	NASDAQ	TCPC	Wed, Jul 5, 2017	16.94	16.94	16.63	16.82
1320	NASDAQ	TCPC	Mon, Jul 3, 2017	16.90	16.98	16.78	16.95
1319	NASDAQ	TCPC	Fri, Jun 30, 2017	16.92	16.94	16.68	16.90
1318	NASDAQ	TCPC	Thu, Jun 29, 2017	16.87	16.90	16.75	16.89
1317	NASDAQ	TCPC	Wed, Jun 28, 2017	16.80	16.90	16.72	16.83
1316	NASDAQ	TCPC	Tue, Jun 27, 2017	16.88	16.98	16.70	16.73
1315	NASDAQ	TCPC	Mon, Jun 26, 2017	16.75	16.88	16.74	16.86
1314	NASDAQ	TCPC	Fri, Jun 23, 2017	16.45	16.76	16.45	16.72
1313	NASDAQ	TCPC	Thu, Jun 22, 2017	16.60	16.64	16.45	16.48
1312	NASDAQ	TCPC	Wed, Jun 21, 2017	16.55	16.76	16.55	16.62
1311	NASDAQ	TCPC	Tue, Jun 20, 2017	16.60	16.62	16.47	16.51
1310	NASDAQ	TCPC	Mon, Jun 19, 2017	16.84	16.92	16.62	16.64
1309	NASDAQ	TCPC	Fri, Jun 16, 2017	16.78	16.79	16.61	16.77
1308	NASDAQ	TCPC	Thu, Jun 15, 2017	16.53	16.68	16.45	16.65
1307	NASDAQ	TCPC	Wed, Jun 14, 2017	16.83	16.85	16.51	16.70
1306	NASDAQ	TCPC	Tue, Jun 13, 2017	17.13	17.16	17.02	17.09
1305	NASDAQ	TCPC	Mon, Jun 12, 2017	17.07	17.13	16.93	17.13
1304	NASDAQ	TCPC	Fri, Jun 9, 2017	16.92	17.10	16.92	17.04
1303	NASDAQ	TCPC	Thu, Jun 8, 2017	16.98	17.06	16.83	16.93
1302	NASDAQ	TCPC	Wed, Jun 7, 2017	17.05	17.10	16.90	16.94
1301	NASDAQ	TCPC	Tue, Jun 6, 2017	17.09	17.11	16.96	17.01
1300	NASDAQ	TCPC	Mon, Jun 5, 2017	17.09	17.15	17.02	17.09
1299	NASDAQ	TCPC	Fri, Jun 2, 2017	17.00	17.16	16.98	17.07
1298	NASDAQ	TCPC	Thu, Jun 1, 2017	16.88	17.10	16.82	17.06
1297	NASDAQ	TCPC	Wed, May 31, 2017	17.00	17.00	16.79	16.89
1296	NASDAQ	TCPC	Tue, May 30, 2017	17.04	17.08	16.94	17.02
1295	NASDAQ	TCPC	Fri, May 26, 2017	17.09	17.14	17.03	17.04
1294	NASDAQ	TCPC	Thu, May 25, 2017	17.19	17.23	17.06	17.07
1293	NASDAQ	TCPC	Wed, May 24, 2017	17.17	17.21	17.13	17.15
1292	NASDAQ	TCPC	Tue, May 23, 2017	17.04	17.13	16.93	17.10
1291	NASDAQ	TCPC	Mon, May 22, 2017	16.87	17.00	16.83	16.97
1290	NASDAQ	TCPC	Fri, May 19, 2017	16.95	16.95	16.74	16.78
1289	NASDAQ	TCPC	Thu, May 18, 2017	16.91	17.02	16.70	16.87
1288	NASDAQ	TCPC	Wed, May 17, 2017	17.15	17.24	16.92	16.98
1287	NASDAQ	TCPC	Tue, May 16, 2017	17.21	17.25	17.14	17.18
1286	NASDAQ	TCPC	Mon, May 15, 2017	17.12	17.24	17.08	17.23
1285	NASDAQ	TCPC	Fri, May 12, 2017	17.10	17.11	16.97	17.08
1284	NASDAQ	TCPC	Thu, May 11, 2017	17.14	17.15	16.88	17.07
1283	NASDAQ	TCPC	Wed, May 10, 2017	16.66	16.93	16.66	16.80
1282	NASDAQ	TCPC	Tue, May 9, 2017	16.78	16.98	16.66	16.72
1281	NASDAQ	TCPC	Mon, May 8, 2017	16.99	16.99	16.83	16.88
1280	NASDAQ	TCPC	Fri, May 5, 2017	16.82	16.99	16.73	16.98
1279	NASDAQ	TCPC	Thu, May 4, 2017	16.89	16.97	16.70	16.75
1278	NASDAQ	TCPC	Wed, May 3, 2017	17.03	17.08	16.85	16.89
1277	NASDAQ	TCPC	Tue, May 2, 2017	17.18	17.22	17.09	17.15
1276	NASDAQ	TCPC	Mon, May 1, 2017	17.15	17.24	17.08	17.16
1275	NASDAQ	TCPC	Fri, Apr 28, 2017	17.20	17.23	17.01	17.10
1274	NASDAQ	TCPC	Thu, Apr 27, 2017	17.10	17.23	16.98	17.17
1273	NASDAQ	TCPC	Wed, Apr 26, 2017	16.94	17.23	16.94	17.11
1272	NASDAQ	TCPC	Tue, Apr 25, 2017	16.94	17.15	16.89	16.94
1271	NASDAQ	TCPC	Mon, Apr 24, 2017	17.00	17.03	16.85	16.89
1270	NASDAQ	TCPC	Fri, Apr 21, 2017	16.83	17.03	16.78	16.92
1269	NASDAQ	TCPC	Thu, Apr 20, 2017	16.54	16.87	16.52	16.84
1268	NASDAQ	TCPC	Wed, Apr 19, 2017	17.26	17.35	17.22	17.23
1267	NASDAQ	TCPC	Tue, Apr 18, 2017	17.24	17.33	17.20	17.24
1266	NASDAQ	TCPC	Mon, Apr 17, 2017	17.15	17.29	17.15	17.24
1265	NASDAQ	TCPC	Thu, Apr 13, 2017	17.19	17.29	17.11	17.14
1264	NASDAQ	TCPC	Wed, Apr 12, 2017	17.29	17.37	17.19	17.20
1263	NASDAQ	TCPC	Tue, Apr 11, 2017	17.28	17.36	17.25	17.30
1262	NASDAQ	TCPC	Mon, Apr 10, 2017	17.35	17.40	17.26	17.31
1261	NASDAQ	TCPC	Fri, Apr 7, 2017	17.41	17.42	17.26	17.33
1260	NASDAQ	TCPC	Thu, Apr 6, 2017	17.31	17.45	17.25	17.42
1259	NASDAQ	TCPC	Wed, Apr 5, 2017	17.28	17.37	17.18	17.31
1258	NASDAQ	TCPC	Tue, Apr 4, 2017	17.27	17.34	17.20	17.23
1257	NASDAQ	TCPC	Mon, Apr 3, 2017	17.42	17.47	17.23	17.31
1256	NASDAQ	TCPC	Fri, Mar 31, 2017	17.28	17.44	17.17	17.42
1255	NASDAQ	TCPC	Thu, Mar 30, 2017	17.21	17.30	17.19	17.27
1254	NASDAQ	TCPC	Wed, Mar 29, 2017	17.11	17.24	17.07	17.19
1253	NASDAQ	TCPC	Tue, Mar 28, 2017	17.04	17.23	17.03	17.12
1252	NASDAQ	TCPC	Mon, Mar 27, 2017	16.97	17.03	16.91	17.02
1251	NASDAQ	TCPC	Fri, Mar 24, 2017	17.07	17.09	16.96	17.02
1250	NASDAQ	TCPC	Thu, Mar 23, 2017	16.85	17.08	16.72	17.03
1249	NASDAQ	TCPC	Wed, Mar 22, 2017	16.88	16.93	16.72	16.78
1248	NASDAQ	TCPC	Tue, Mar 21, 2017	17.23	17.24	16.80	16.81
1247	NASDAQ	TCPC	Mon, Mar 20, 2017	17.14	17.24	17.08	17.22
1246	NASDAQ	TCPC	Fri, Mar 17, 2017	16.98	17.18	16.93	17.14
1245	NASDAQ	TCPC	Thu, Mar 16, 2017	16.99	17.12	16.90	16.91
1244	NASDAQ	TCPC	Wed, Mar 15, 2017	16.89	16.99	16.76	16.98
1243	NASDAQ	TCPC	Tue, Mar 14, 2017	17.21	17.21	16.98	17.12
1242	NASDAQ	TCPC	Mon, Mar 13, 2017	17.16	17.23	17.09	17.23
1241	NASDAQ	TCPC	Fri, Mar 10, 2017	17.05	17.16	16.95	17.15
1240	NASDAQ	TCPC	Thu, Mar 9, 2017	17.10	17.18	16.97	16.99
1239	NASDAQ	TCPC	Wed, Mar 8, 2017	17.21	17.31	17.00	17.01
1238	NASDAQ	TCPC	Tue, Mar 7, 2017	17.22	17.28	17.17	17.19
1237	NASDAQ	TCPC	Mon, Mar 6, 2017	17.18	17.28	17.17	17.20
1236	NASDAQ	TCPC	Fri, Mar 3, 2017	17.17	17.30	17.10	17.18
1235	NASDAQ	TCPC	Thu, Mar 2, 2017	17.23	17.24	17.12	17.17
1234	NASDAQ	TCPC	Wed, Mar 1, 2017	17.22	17.31	17.03	17.23
1233	NASDAQ	TCPC	Tue, Feb 28, 2017	17.16	17.25	16.95	17.16
1232	NASDAQ	TCPC	Mon, Feb 27, 2017	17.22	17.22	17.06	17.11
1231	NASDAQ	TCPC	Fri, Feb 24, 2017	17.22	17.30	16.87	17.19
1230	NASDAQ	TCPC	Thu, Feb 23, 2017	17.13	17.24	17.08	17.22
1229	NASDAQ	TCPC	Wed, Feb 22, 2017	16.97	17.07	16.93	17.03
1228	NASDAQ	TCPC	Tue, Feb 21, 2017	17.24	17.30	16.95	17.00
1227	NASDAQ	TCPC	Fri, Feb 17, 2017	17.24	17.29	17.13	17.24
1226	NASDAQ	TCPC	Thu, Feb 16, 2017	17.17	17.25	17.02	17.22
1225	NASDAQ	TCPC	Wed, Feb 15, 2017	16.99	17.16	16.98	17.14
1224	NASDAQ	TCPC	Tue, Feb 14, 2017	16.98	17.05	16.89	16.92
1223	NASDAQ	TCPC	Mon, Feb 13, 2017	16.80	16.98	16.80	16.89
1222	NASDAQ	TCPC	Fri, Feb 10, 2017	16.75	17.04	16.75	16.89
1221	NASDAQ	TCPC	Thu, Feb 9, 2017	16.60	16.83	16.51	16.78
1220	NASDAQ	TCPC	Wed, Feb 8, 2017	16.56	16.70	16.36	16.51
1219	NASDAQ	TCPC	Tue, Feb 7, 2017	16.78	16.81	16.58	16.76
1218	NASDAQ	TCPC	Mon, Feb 6, 2017	16.66	16.85	16.58	16.82
1217	NASDAQ	TCPC	Fri, Feb 3, 2017	16.56	16.77	16.53	16.68
1216	NASDAQ	TCPC	Thu, Feb 2, 2017	16.52	16.71	16.43	16.53
1215	NASDAQ	TCPC	Wed, Feb 1, 2017	16.45	16.80	16.36	16.59
1214	NASDAQ	TCPC	Tue, Jan 31, 2017	16.52	16.60	16.27	16.36
1213	NASDAQ	TCPC	Mon, Jan 30, 2017	16.64	16.80	16.55	16.57
1212	NASDAQ	TCPC	Fri, Jan 27, 2017	16.90	16.90	16.63	16.66
1211	NASDAQ	TCPC	Thu, Jan 26, 2017	16.96	16.96	16.79	16.85
1210	NASDAQ	TCPC	Wed, Jan 25, 2017	17.00	17.00	16.90	16.96
1209	NASDAQ	TCPC	Tue, Jan 24, 2017	16.95	16.98	16.89	16.94
1208	NASDAQ	TCPC	Mon, Jan 23, 2017	16.97	17.00	16.89	16.92
1207	NASDAQ	TCPC	Fri, Jan 20, 2017	16.98	17.00	16.94	16.94
1206	NASDAQ	TCPC	Thu, Jan 19, 2017	17.00	17.00	16.89	16.94
1205	NASDAQ	TCPC	Wed, Jan 18, 2017	16.96	17.00	16.88	16.98
1204	NASDAQ	TCPC	Tue, Jan 17, 2017	16.82	17.00	16.77	16.99
1203	NASDAQ	TCPC	Fri, Jan 13, 2017	16.80	16.94	16.75	16.83
1202	NASDAQ	TCPC	Thu, Jan 12, 2017	16.94	16.94	16.76	16.80
1201	NASDAQ	TCPC	Wed, Jan 11, 2017	17.00	17.00	16.85	16.93
1200	NASDAQ	TCPC	Tue, Jan 10, 2017	16.99	17.00	16.91	16.97
1199	NASDAQ	TCPC	Mon, Jan 9, 2017	17.07	17.07	16.91	16.92
1198	NASDAQ	TCPC	Fri, Jan 6, 2017	17.05	17.14	16.96	17.05
1197	NASDAQ	TCPC	Thu, Jan 5, 2017	17.10	17.10	16.89	17.03
1196	NASDAQ	TCPC	Wed, Jan 4, 2017	16.94	17.17	16.88	17.17
1195	NASDAQ	TCPC	Tue, Jan 3, 2017	16.82	16.94	16.76	16.86
1194	NASDAQ	TCPC	Fri, Dec 30, 2016	17.00	17.00	16.72	16.90
1193	NASDAQ	TCPC	Thu, Dec 29, 2016	16.77	16.88	16.76	16.88
1192	NASDAQ	TCPC	Wed, Dec 28, 2016	16.89	16.91	16.67	16.72
1191	NASDAQ	TCPC	Tue, Dec 27, 2016	16.83	16.91	16.68	16.87
1190	NASDAQ	TCPC	Fri, Dec 23, 2016	16.94	16.97	16.73	16.76
1189	NASDAQ	TCPC	Thu, Dec 22, 2016	17.01	17.01	16.80	16.92
1188	NASDAQ	TCPC	Wed, Dec 21, 2016	17.08	17.12	16.95	17.04
1187	NASDAQ	TCPC	Tue, Dec 20, 2016	17.02	17.15	16.96	17.04
1186	NASDAQ	TCPC	Mon, Dec 19, 2016	16.75	17.00	16.69	16.99
1185	NASDAQ	TCPC	Fri, Dec 16, 2016	16.73	16.80	16.58	16.70
1184	NASDAQ	TCPC	Thu, Dec 15, 2016	16.78	16.87	16.67	16.69
1183	NASDAQ	TCPC	Wed, Dec 14, 2016	16.75	17.00	16.70	16.76
1182	NASDAQ	TCPC	Tue, Dec 13, 2016	17.10	17.25	17.04	17.04
1181	NASDAQ	TCPC	Mon, Dec 12, 2016	17.10	17.19	16.98	17.02
1180	NASDAQ	TCPC	Fri, Dec 9, 2016	17.12	17.12	16.91	17.07
1179	NASDAQ	TCPC	Thu, Dec 8, 2016	17.09	17.13	16.91	17.11
1178	NASDAQ	TCPC	Wed, Dec 7, 2016	16.98	17.12	16.95	17.02
1177	NASDAQ	TCPC	Tue, Dec 6, 2016	16.98	17.00	16.88	16.95
1176	NASDAQ	TCPC	Mon, Dec 5, 2016	17.00	17.00	16.77	16.98
1175	NASDAQ	TCPC	Fri, Dec 2, 2016	16.89	17.00	16.71	16.98
1174	NASDAQ	TCPC	Thu, Dec 1, 2016	16.95	17.00	16.70	16.89
1173	NASDAQ	TCPC	Wed, Nov 30, 2016	17.02	17.02	16.73	16.89
1172	NASDAQ	TCPC	Tue, Nov 29, 2016	16.79	16.98	16.68	16.90
1171	NASDAQ	TCPC	Mon, Nov 28, 2016	16.79	16.92	16.48	16.78
1170	NASDAQ	TCPC	Fri, Nov 25, 2016	16.77	16.97	16.67	16.90
1169	NASDAQ	TCPC	Wed, Nov 23, 2016	16.70	16.74	16.59	16.72
1168	NASDAQ	TCPC	Tue, Nov 22, 2016	16.76	16.85	16.56	16.61
1167	NASDAQ	TCPC	Mon, Nov 21, 2016	16.74	16.80	16.60	16.67
1166	NASDAQ	TCPC	Fri, Nov 18, 2016	16.58	16.75	16.27	16.70
1165	NASDAQ	TCPC	Thu, Nov 17, 2016	16.50	16.58	16.45	16.54
1164	NASDAQ	TCPC	Wed, Nov 16, 2016	16.43	16.51	16.35	16.46
1163	NASDAQ	TCPC	Tue, Nov 15, 2016	16.38	16.47	16.21	16.36
1162	NASDAQ	TCPC	Mon, Nov 14, 2016	16.60	16.65	16.29	16.31
1161	NASDAQ	TCPC	Fri, Nov 11, 2016	16.45	16.63	16.41	16.55
1160	NASDAQ	TCPC	Thu, Nov 10, 2016	16.41	16.61	16.29	16.50
1159	NASDAQ	TCPC	Wed, Nov 9, 2016	15.82	16.41	15.81	16.32
1158	NASDAQ	TCPC	Tue, Nov 8, 2016	15.65	16.22	15.59	16.17
1157	NASDAQ	TCPC	Mon, Nov 7, 2016	15.50	15.70	15.42	15.54
1156	NASDAQ	TCPC	Fri, Nov 4, 2016	15.44	15.67	15.44	15.49
1155	NASDAQ	TCPC	Thu, Nov 3, 2016	15.60	15.74	15.38	15.51
1154	NASDAQ	TCPC	Wed, Nov 2, 2016	15.63	15.66	15.33	15.55
1153	NASDAQ	TCPC	Tue, Nov 1, 2016	15.94	16.01	15.63	15.69
1152	NASDAQ	TCPC	Mon, Oct 31, 2016	16.05	16.10	15.83	15.99
1151	NASDAQ	TCPC	Fri, Oct 28, 2016	16.19	16.28	16.00	16.20
1150	NASDAQ	TCPC	Thu, Oct 27, 2016	16.18	16.27	16.06	16.22
1149	NASDAQ	TCPC	Wed, Oct 26, 2016	16.30	16.36	16.11	16.14
1148	NASDAQ	TCPC	Tue, Oct 25, 2016	16.45	16.47	16.31	16.34
1147	NASDAQ	TCPC	Mon, Oct 24, 2016	16.34	16.49	16.26	16.46
1146	NASDAQ	TCPC	Fri, Oct 21, 2016	16.29	16.44	16.24	16.36
1145	NASDAQ	TCPC	Thu, Oct 20, 2016	16.26	16.30	16.18	16.25
1144	NASDAQ	TCPC	Wed, Oct 19, 2016	16.25	16.35	16.20	16.29
1143	NASDAQ	TCPC	Tue, Oct 18, 2016	16.24	16.32	16.14	16.25
1142	NASDAQ	TCPC	Mon, Oct 17, 2016	16.20	16.28	16.18	16.19
1141	NASDAQ	TCPC	Fri, Oct 14, 2016	16.30	16.42	16.18	16.24
1140	NASDAQ	TCPC	Thu, Oct 13, 2016	16.31	16.36	16.21	16.33
1139	NASDAQ	TCPC	Wed, Oct 12, 2016	16.44	16.44	16.36	16.39
1138	NASDAQ	TCPC	Tue, Oct 11, 2016	16.31	16.44	16.31	16.41
1137	NASDAQ	TCPC	Mon, Oct 10, 2016	16.38	16.45	16.31	16.36
1136	NASDAQ	TCPC	Fri, Oct 7, 2016	16.30	16.36	16.28	16.33
1135	NASDAQ	TCPC	Thu, Oct 6, 2016	16.29	16.33	16.18	16.29
1134	NASDAQ	TCPC	Wed, Oct 5, 2016	16.34	16.50	16.29	16.33
1133	NASDAQ	TCPC	Tue, Oct 4, 2016	16.50	16.50	16.28	16.37
1132	NASDAQ	TCPC	Mon, Oct 3, 2016	16.37	16.55	16.31	16.46
1131	NASDAQ	TCPC	Fri, Sep 30, 2016	16.40	16.50	16.30	16.38
1130	NASDAQ	TCPC	Thu, Sep 29, 2016	15.62	16.49	15.62	16.21
1129	NASDAQ	TCPC	Wed, Sep 28, 2016	16.42	16.48	16.35	16.47
1128	NASDAQ	TCPC	Tue, Sep 27, 2016	16.40	16.48	16.33	16.37
1127	NASDAQ	TCPC	Mon, Sep 26, 2016	16.39	16.47	16.33	16.38
1126	NASDAQ	TCPC	Fri, Sep 23, 2016	16.36	16.46	16.26	16.37
1125	NASDAQ	TCPC	Thu, Sep 22, 2016	16.35	16.35	16.22	16.31
1124	NASDAQ	TCPC	Wed, Sep 21, 2016	16.28	16.35	16.14	16.25
1123	NASDAQ	TCPC	Tue, Sep 20, 2016	16.15	16.29	16.13	16.21
1122	NASDAQ	TCPC	Mon, Sep 19, 2016	16.15	16.16	16.02	16.11
1121	NASDAQ	TCPC	Fri, Sep 16, 2016	15.90	16.17	15.85	16.08
1120	NASDAQ	TCPC	Thu, Sep 15, 2016	15.95	16.01	15.80	15.97
1119	NASDAQ	TCPC	Wed, Sep 14, 2016	16.10	16.10	15.80	15.87
1118	NASDAQ	TCPC	Tue, Sep 13, 2016	16.41	16.41	16.22	16.33
1117	NASDAQ	TCPC	Mon, Sep 12, 2016	16.33	16.53	16.24	16.43
1116	NASDAQ	TCPC	Fri, Sep 9, 2016	16.57	16.62	16.00	16.43
1115	NASDAQ	TCPC	Thu, Sep 8, 2016	16.48	16.78	16.48	16.68
1114	NASDAQ	TCPC	Wed, Sep 7, 2016	16.53	16.72	16.47	16.65
1113	NASDAQ	TCPC	Tue, Sep 6, 2016	16.49	16.68	16.35	16.65
1112	NASDAQ	TCPC	Fri, Sep 2, 2016	16.55	16.71	16.53	16.55
1111	NASDAQ	TCPC	Thu, Sep 1, 2016	16.49	16.54	16.38	16.49
1110	NASDAQ	TCPC	Wed, Aug 31, 2016	16.71	16.71	16.42	16.53
1109	NASDAQ	TCPC	Tue, Aug 30, 2016	16.46	16.72	16.41	16.68
1108	NASDAQ	TCPC	Mon, Aug 29, 2016	16.25	16.42	16.20	16.40
1107	NASDAQ	TCPC	Fri, Aug 26, 2016	16.14	16.21	16.04	16.19
1106	NASDAQ	TCPC	Thu, Aug 25, 2016	16.18	16.21	16.05	16.09
1105	NASDAQ	TCPC	Wed, Aug 24, 2016	16.35	16.39	16.07	16.10
1104	NASDAQ	TCPC	Tue, Aug 23, 2016	16.32	16.35	16.24	16.32
1103	NASDAQ	TCPC	Mon, Aug 22, 2016	16.28	16.40	16.20	16.25
1102	NASDAQ	TCPC	Fri, Aug 19, 2016	16.26	16.28	16.10	16.27
1101	NASDAQ	TCPC	Thu, Aug 18, 2016	16.06	16.24	15.80	16.22
1100	NASDAQ	TCPC	Wed, Aug 17, 2016	16.01	16.07	15.96	16.01
1099	NASDAQ	TCPC	Tue, Aug 16, 2016	16.10	16.10	15.91	15.92
1098	NASDAQ	TCPC	Mon, Aug 15, 2016	16.04	16.11	16.00	16.07
1097	NASDAQ	TCPC	Fri, Aug 12, 2016	16.09	16.09	15.95	15.97
1096	NASDAQ	TCPC	Thu, Aug 11, 2016	16.13	16.13	15.94	15.97
1095	NASDAQ	TCPC	Wed, Aug 10, 2016	15.88	16.09	15.86	16.09
1094	NASDAQ	TCPC	Tue, Aug 9, 2016	15.86	15.98	15.85	15.95
1093	NASDAQ	TCPC	Mon, Aug 8, 2016	15.92	15.98	15.85	15.94
1092	NASDAQ	TCPC	Fri, Aug 5, 2016	15.95	15.95	15.80	15.86
1091	NASDAQ	TCPC	Thu, Aug 4, 2016	15.78	15.94	15.78	15.93
1090	NASDAQ	TCPC	Wed, Aug 3, 2016	15.81	15.84	15.72	15.83
1089	NASDAQ	TCPC	Tue, Aug 2, 2016	15.85	15.85	15.64	15.81
1088	NASDAQ	TCPC	Mon, Aug 1, 2016	15.87	15.89	15.76	15.85
1087	NASDAQ	TCPC	Fri, Jul 29, 2016	15.88	15.91	15.76	15.90
1086	NASDAQ	TCPC	Thu, Jul 28, 2016	15.77	15.89	15.74	15.85
1085	NASDAQ	TCPC	Wed, Jul 27, 2016	15.79	15.86	15.70	15.82
1084	NASDAQ	TCPC	Tue, Jul 26, 2016	15.64	15.78	15.62	15.77
1083	NASDAQ	TCPC	Mon, Jul 25, 2016	15.60	15.70	15.57	15.67
1082	NASDAQ	TCPC	Fri, Jul 22, 2016	15.50	15.60	15.50	15.60
1081	NASDAQ	TCPC	Thu, Jul 21, 2016	15.60	15.64	15.47	15.51
1080	NASDAQ	TCPC	Wed, Jul 20, 2016	15.53	15.58	15.48	15.55
1079	NASDAQ	TCPC	Tue, Jul 19, 2016	15.49	15.60	15.45	15.53
1078	NASDAQ	TCPC	Mon, Jul 18, 2016	15.37	15.59	15.34	15.49
1077	NASDAQ	TCPC	Fri, Jul 15, 2016	15.35	15.45	15.26	15.42
1076	NASDAQ	TCPC	Thu, Jul 14, 2016	15.38	15.44	15.34	15.35
1075	NASDAQ	TCPC	Wed, Jul 13, 2016	15.47	15.50	15.33	15.36
1074	NASDAQ	TCPC	Tue, Jul 12, 2016	15.51	15.60	15.47	15.47
1073	NASDAQ	TCPC	Mon, Jul 11, 2016	15.52	15.54	15.38	15.50
1072	NASDAQ	TCPC	Fri, Jul 8, 2016	15.50	15.60	15.46	15.50
1071	NASDAQ	TCPC	Thu, Jul 7, 2016	15.45	15.50	15.40	15.48
1070	NASDAQ	TCPC	Wed, Jul 6, 2016	15.37	15.48	15.30	15.43
1069	NASDAQ	TCPC	Tue, Jul 5, 2016	15.41	15.49	15.25	15.40
1068	NASDAQ	TCPC	Fri, Jul 1, 2016	15.30	15.42	15.26	15.42
1067	NASDAQ	TCPC	Thu, Jun 30, 2016	15.23	15.28	15.06	15.28
1066	NASDAQ	TCPC	Wed, Jun 29, 2016	14.96	15.14	14.95	15.14
1065	NASDAQ	TCPC	Tue, Jun 28, 2016	14.84	14.97	14.78	14.83
1064	NASDAQ	TCPC	Mon, Jun 27, 2016	15.01	15.01	14.75	14.78
1063	NASDAQ	TCPC	Fri, Jun 24, 2016	14.71	15.08	14.65	15.04
1062	NASDAQ	TCPC	Thu, Jun 23, 2016	15.00	15.00	14.92	14.99
1061	NASDAQ	TCPC	Wed, Jun 22, 2016	14.98	15.00	14.87	14.91
1060	NASDAQ	TCPC	Tue, Jun 21, 2016	14.93	14.98	14.85	14.96
1059	NASDAQ	TCPC	Mon, Jun 20, 2016	14.99	15.08	14.87	14.92
1058	NASDAQ	TCPC	Fri, Jun 17, 2016	14.76	14.91	14.75	14.90
1057	NASDAQ	TCPC	Thu, Jun 16, 2016	14.71	14.77	14.61	14.75
1056	NASDAQ	TCPC	Wed, Jun 15, 2016	14.70	14.87	14.70	14.74
1055	NASDAQ	TCPC	Tue, Jun 14, 2016	14.48	14.75	14.44	14.71
1054	NASDAQ	TCPC	Mon, Jun 13, 2016	14.80	14.91	14.72	14.80
1053	NASDAQ	TCPC	Fri, Jun 10, 2016	15.04	15.07	14.82	14.87
1052	NASDAQ	TCPC	Thu, Jun 9, 2016	15.00	15.08	14.86	15.06
1051	NASDAQ	TCPC	Wed, Jun 8, 2016	14.98	15.08	14.86	15.00
1050	NASDAQ	TCPC	Tue, Jun 7, 2016	14.81	14.97	14.76	14.94
1049	NASDAQ	TCPC	Mon, Jun 6, 2016	14.78	14.93	14.73	14.75
1048	NASDAQ	TCPC	Fri, Jun 3, 2016	14.75	14.78	14.61	14.75
1047	NASDAQ	TCPC	Thu, Jun 2, 2016	14.73	14.84	14.67	14.72
1046	NASDAQ	TCPC	Wed, Jun 1, 2016	14.67	14.82	14.55	14.78
1045	NASDAQ	TCPC	Tue, May 31, 2016	14.68	14.78	14.61	14.62
1044	NASDAQ	TCPC	Fri, May 27, 2016	14.48	14.66	14.43	14.63
1043	NASDAQ	TCPC	Thu, May 26, 2016	14.55	14.58	14.41	14.46
1042	NASDAQ	TCPC	Wed, May 25, 2016	14.57	14.58	14.50	14.56
1041	NASDAQ	TCPC	Tue, May 24, 2016	14.62	14.64	14.50	14.52
1040	NASDAQ	TCPC	Mon, May 23, 2016	14.61	14.70	14.43	14.51
1039	NASDAQ	TCPC	Fri, May 20, 2016	14.32	14.60	14.22	14.56
1038	NASDAQ	TCPC	Thu, May 19, 2016	14.53	14.53	14.11	14.21
1037	NASDAQ	TCPC	Wed, May 18, 2016	14.49	14.61	14.45	14.53
1036	NASDAQ	TCPC	Tue, May 17, 2016	14.69	14.81	14.52	14.56
1035	NASDAQ	TCPC	Mon, May 16, 2016	14.78	14.85	14.63	14.64
1034	NASDAQ	TCPC	Fri, May 13, 2016	14.78	14.84	14.70	14.70
1033	NASDAQ	TCPC	Thu, May 12, 2016	14.82	14.84	14.54	14.75
1032	NASDAQ	TCPC	Wed, May 11, 2016	14.72	14.88	14.72	14.77
1031	NASDAQ	TCPC	Tue, May 10, 2016	14.85	14.95	14.73	14.80
1030	NASDAQ	TCPC	Mon, May 9, 2016	14.84	14.92	14.72	14.76
1029	NASDAQ	TCPC	Fri, May 6, 2016	14.65	14.98	14.65	14.80
1028	NASDAQ	TCPC	Thu, May 5, 2016	14.63	14.83	14.60	14.63
1027	NASDAQ	TCPC	Wed, May 4, 2016	14.50	14.73	14.36	14.69
1026	NASDAQ	TCPC	Tue, May 3, 2016	14.52	14.56	14.29	14.52
1025	NASDAQ	TCPC	Mon, May 2, 2016	14.80	14.86	14.50	14.56
1024	NASDAQ	TCPC	Fri, Apr 29, 2016	14.73	14.80	14.63	14.78
1023	NASDAQ	TCPC	Thu, Apr 28, 2016	14.74	14.94	14.63	14.67
1022	NASDAQ	TCPC	Wed, Apr 27, 2016	14.80	14.96	14.72	14.85
1021	NASDAQ	TCPC	Tue, Apr 26, 2016	14.68	14.87	14.66	14.80
1020	NASDAQ	TCPC	Mon, Apr 25, 2016	14.70	14.75	14.60	14.72
1019	NASDAQ	TCPC	Fri, Apr 22, 2016	14.63	14.75	14.56	14.68
1018	NASDAQ	TCPC	Thu, Apr 21, 2016	14.75	14.94	14.61	14.63
1017	NASDAQ	TCPC	Wed, Apr 20, 2016	14.73	14.89	14.69	14.79
1016	NASDAQ	TCPC	Tue, Apr 19, 2016	14.78	14.86	14.77	14.77
1015	NASDAQ	TCPC	Mon, Apr 18, 2016	14.74	14.79	14.69	14.71
1014	NASDAQ	TCPC	Fri, Apr 15, 2016	14.67	14.80	14.59	14.75
1013	NASDAQ	TCPC	Thu, Apr 14, 2016	14.78	14.87	14.70	14.77
1012	NASDAQ	TCPC	Wed, Apr 13, 2016	14.80	14.89	14.76	14.80
1011	NASDAQ	TCPC	Tue, Apr 12, 2016	14.74	14.86	14.59	14.79
1010	NASDAQ	TCPC	Mon, Apr 11, 2016	14.76	14.92	14.53	14.67
1009	NASDAQ	TCPC	Fri, Apr 8, 2016	14.61	14.82	14.61	14.70
1008	NASDAQ	TCPC	Thu, Apr 7, 2016	14.77	14.84	14.42	14.60
1007	NASDAQ	TCPC	Wed, Apr 6, 2016	14.62	14.78	14.58	14.78
1006	NASDAQ	TCPC	Tue, Apr 5, 2016	14.61	14.61	14.61	14.59
1005	NASDAQ	TCPC	Mon, Apr 4, 2016	14.82	14.99	14.56	14.61
1004	NASDAQ	TCPC	Fri, Apr 1, 2016	14.89	14.99	14.81	14.87
1003	NASDAQ	TCPC	Thu, Mar 31, 2016	14.86	14.95	14.79	14.78
1002	NASDAQ	TCPC	Wed, Mar 30, 2016	14.90	14.97	14.70	14.78
1001	NASDAQ	TCPC	Tue, Mar 29, 2016	14.50	14.85	14.43	14.55
1000	NASDAQ	TCPC	Mon, Mar 28, 2016	14.50	14.52	14.38	14.42
999	NASDAQ	TCPC	Thu, Mar 24, 2016	14.41	14.41	14.41	14.42
998	NASDAQ	TCPC	Wed, Mar 23, 2016	14.52	14.68	14.40	14.41
997	NASDAQ	TCPC	Tue, Mar 22, 2016	14.57	14.69	14.46	14.61
996	NASDAQ	TCPC	Mon, Mar 21, 2016	14.31	14.66	14.29	14.57
995	NASDAQ	TCPC	Fri, Mar 18, 2016	14.56	14.64	14.30	14.38
994	NASDAQ	TCPC	Thu, Mar 17, 2016	14.08	14.61	14.08	14.47
993	NASDAQ	TCPC	Wed, Mar 16, 2016	13.86	14.20	13.81	14.12
992	NASDAQ	TCPC	Tue, Mar 15, 2016	14.20	14.20	14.20	13.87
991	NASDAQ	TCPC	Mon, Mar 14, 2016	14.26	14.30	14.10	14.20
990	NASDAQ	TCPC	Fri, Mar 11, 2016	14.04	14.04	14.04	14.23
989	NASDAQ	TCPC	Thu, Mar 10, 2016	14.12	14.12	14.12	14.04
988	NASDAQ	TCPC	Wed, Mar 9, 2016	13.99	14.28	13.88	14.00
987	NASDAQ	TCPC	Tue, Mar 8, 2016	14.06	14.34	13.95	14.20
986	NASDAQ	TCPC	Mon, Mar 7, 2016	13.90	14.23	13.88	14.20
985	NASDAQ	TCPC	Fri, Mar 4, 2016	14.08	14.27	13.96	14.00
984	NASDAQ	TCPC	Thu, Mar 3, 2016	13.65	13.65	13.65	13.94
983	NASDAQ	TCPC	Wed, Mar 2, 2016	13.80	13.80	13.49	13.73
982	NASDAQ	TCPC	Tue, Mar 1, 2016	13.89	13.99	13.61	13.92
981	NASDAQ	TCPC	Mon, Feb 29, 2016	13.20	13.92	13.20	13.48
980	NASDAQ	TCPC	Fri, Feb 26, 2016	13.43	13.57	13.36	13.48
979	NASDAQ	TCPC	Thu, Feb 25, 2016	13.15	13.39	13.04	13.37
978	NASDAQ	TCPC	Wed, Feb 24, 2016	12.86	13.15	12.83	13.10
977	NASDAQ	TCPC	Tue, Feb 23, 2016	12.99	13.10	12.88	12.98
976	NASDAQ	TCPC	Mon, Feb 22, 2016	13.20	13.27	12.94	13.00
975	NASDAQ	TCPC	Fri, Feb 19, 2016	13.14	13.28	13.06	13.18
974	NASDAQ	TCPC	Thu, Feb 18, 2016	13.38	13.38	13.05	13.26
973	NASDAQ	TCPC	Wed, Feb 17, 2016	13.19	13.44	13.11	13.30
972	NASDAQ	TCPC	Tue, Feb 16, 2016	13.22	13.29	13.01	13.18
971	NASDAQ	TCPC	Fri, Feb 12, 2016	13.00	13.24	12.97	13.10
970	NASDAQ	TCPC	Thu, Feb 11, 2016	12.99	13.12	12.71	12.99
969	NASDAQ	TCPC	Wed, Feb 10, 2016	13.22	13.27	13.08	13.18
968	NASDAQ	TCPC	Tue, Feb 9, 2016	13.17	13.32	13.04	13.13
967	NASDAQ	TCPC	Mon, Feb 8, 2016	13.27	13.56	13.13	13.25
966	NASDAQ	TCPC	Fri, Feb 5, 2016	13.76	13.76	13.25	13.32
965	NASDAQ	TCPC	Thu, Feb 4, 2016	13.54	13.80	13.54	13.74
964	NASDAQ	TCPC	Wed, Feb 3, 2016	13.29	13.69	13.29	13.60
963	NASDAQ	TCPC	Tue, Feb 2, 2016	13.47	13.50	13.16	13.23
962	NASDAQ	TCPC	Mon, Feb 1, 2016	13.28	13.56	13.26	13.53
961	NASDAQ	TCPC	Fri, Jan 29, 2016	13.21	13.43	13.01	13.37
960	NASDAQ	TCPC	Thu, Jan 28, 2016	13.38	13.45	13.10	13.19
959	NASDAQ	TCPC	Wed, Jan 27, 2016	13.20	13.33	13.05	13.27
958	NASDAQ	TCPC	Tue, Jan 26, 2016	13.18	13.40	13.02	13.19
957	NASDAQ	TCPC	Mon, Jan 25, 2016	13.24	13.37	13.00	13.10
956	NASDAQ	TCPC	Fri, Jan 22, 2016	12.92	13.16	12.77	13.14
955	NASDAQ	TCPC	Thu, Jan 21, 2016	12.42	12.90	12.21	12.77
954	NASDAQ	TCPC	Wed, Jan 20, 2016	12.81	12.81	12.00	12.36
953	NASDAQ	TCPC	Tue, Jan 19, 2016	13.47	13.56	12.78	12.99
952	NASDAQ	TCPC	Fri, Jan 15, 2016	13.20	13.54	13.08	13.47
951	NASDAQ	TCPC	Thu, Jan 14, 2016	13.41	13.59	13.25	13.37
950	NASDAQ	TCPC	Wed, Jan 13, 2016	13.74	13.86	13.36	13.42
949	NASDAQ	TCPC	Tue, Jan 12, 2016	13.52	13.77	13.44	13.67
948	NASDAQ	TCPC	Mon, Jan 11, 2016	13.67	13.78	13.41	13.50
947	NASDAQ	TCPC	Fri, Jan 8, 2016	13.94	13.94	13.59	13.73
946	NASDAQ	TCPC	Thu, Jan 7, 2016	14.05	14.15	13.81	13.85
945	NASDAQ	TCPC	Wed, Jan 6, 2016	14.14	14.37	14.08	14.25
944	NASDAQ	TCPC	Tue, Jan 5, 2016	14.24	14.30	14.08	14.22
943	NASDAQ	TCPC	Mon, Jan 4, 2016	13.85	14.25	13.66	14.24
942	NASDAQ	TCPC	Thu, Dec 31, 2015	14.29	14.29	13.80	13.93
941	NASDAQ	TCPC	Wed, Dec 30, 2015	14.14	14.25	14.02	14.19
940	NASDAQ	TCPC	Tue, Dec 29, 2015	14.26	14.46	14.01	14.25
939	NASDAQ	TCPC	Mon, Dec 28, 2015	14.34	14.44	14.13	14.15
938	NASDAQ	TCPC	Thu, Dec 24, 2015	14.29	14.45	14.24	14.38
937	NASDAQ	TCPC	Wed, Dec 23, 2015	14.17	14.49	14.09	14.34
936	NASDAQ	TCPC	Tue, Dec 22, 2015	14.08	14.17	13.91	14.07
935	NASDAQ	TCPC	Mon, Dec 21, 2015	13.94	14.26	13.92	14.00
934	NASDAQ	TCPC	Fri, Dec 18, 2015	14.03	14.24	13.82	13.85
933	NASDAQ	TCPC	Thu, Dec 17, 2015	14.04	14.34	13.90	14.11
932	NASDAQ	TCPC	Wed, Dec 16, 2015	13.84	14.07	13.71	13.99
931	NASDAQ	TCPC	Tue, Dec 15, 2015	13.59	13.99	13.49	13.87
930	NASDAQ	TCPC	Mon, Dec 14, 2015	14.20	14.43	13.79	13.80
929	NASDAQ	TCPC	Fri, Dec 11, 2015	14.60	14.65	14.16	14.25
928	NASDAQ	TCPC	Thu, Dec 10, 2015	14.76	14.91	14.60	14.66
927	NASDAQ	TCPC	Wed, Dec 9, 2015	14.81	14.91	14.63	14.71
926	NASDAQ	TCPC	Tue, Dec 8, 2015	14.89	15.08	14.66	14.82
925	NASDAQ	TCPC	Mon, Dec 7, 2015	15.14	15.29	15.01	15.03
924	NASDAQ	TCPC	Fri, Dec 4, 2015	15.22	15.30	15.08	15.22
923	NASDAQ	TCPC	Thu, Dec 3, 2015	15.43	15.51	15.17	15.17
922	NASDAQ	TCPC	Wed, Dec 2, 2015	15.20	15.57	15.20	15.40
921	NASDAQ	TCPC	Tue, Dec 1, 2015	15.22	15.29	15.08	15.24
920	NASDAQ	TCPC	Mon, Nov 30, 2015	15.10	15.34	15.01	15.29
919	NASDAQ	TCPC	Fri, Nov 27, 2015	15.13	15.13	15.03	15.10
918	NASDAQ	TCPC	Wed, Nov 25, 2015	15.08	15.20	15.03	15.09
917	NASDAQ	TCPC	Tue, Nov 24, 2015	15.06	15.10	14.97	15.06
916	NASDAQ	TCPC	Mon, Nov 23, 2015	15.04	15.17	14.94	15.15
915	NASDAQ	TCPC	Fri, Nov 20, 2015	15.02	15.02	14.91	14.99
914	NASDAQ	TCPC	Thu, Nov 19, 2015	15.00	15.07	14.85	14.99
913	NASDAQ	TCPC	Wed, Nov 18, 2015	15.10	15.10	14.96	15.04
912	NASDAQ	TCPC	Tue, Nov 17, 2015	15.29	15.33	15.04	15.10
911	NASDAQ	TCPC	Mon, Nov 16, 2015	15.20	15.32	15.05	15.26
910	NASDAQ	TCPC	Fri, Nov 13, 2015	15.20	15.34	15.13	15.22
909	NASDAQ	TCPC	Thu, Nov 12, 2015	15.07	15.29	15.02	15.19
908	NASDAQ	TCPC	Wed, Nov 11, 2015	15.08	15.26	14.95	15.07
907	NASDAQ	TCPC	Tue, Nov 10, 2015	15.07	15.28	15.02	15.15
906	NASDAQ	TCPC	Mon, Nov 9, 2015	15.33	15.40	15.12	15.13
905	NASDAQ	TCPC	Fri, Nov 6, 2015	15.25	15.39	15.16	15.30
904	NASDAQ	TCPC	Thu, Nov 5, 2015	14.95	15.34	14.89	15.27
903	NASDAQ	TCPC	Wed, Nov 4, 2015	14.98	15.08	14.82	14.86
902	NASDAQ	TCPC	Tue, Nov 3, 2015	14.76	15.06	14.76	14.91
901	NASDAQ	TCPC	Mon, Nov 2, 2015	14.58	14.86	14.42	14.73
900	NASDAQ	TCPC	Fri, Oct 30, 2015	14.42	14.65	14.32	14.55
899	NASDAQ	TCPC	Thu, Oct 29, 2015	14.65	14.71	14.46	14.50
898	NASDAQ	TCPC	Wed, Oct 28, 2015	14.32	14.83	14.23	14.70
897	NASDAQ	TCPC	Tue, Oct 27, 2015	14.44	14.77	14.10	14.37
896	NASDAQ	TCPC	Mon, Oct 26, 2015	14.80	14.85	14.50	14.57
895	NASDAQ	TCPC	Fri, Oct 23, 2015	14.75	14.84	14.58	14.78
894	NASDAQ	TCPC	Thu, Oct 22, 2015	14.68	14.87	14.55	14.62
893	NASDAQ	TCPC	Wed, Oct 21, 2015	14.68	14.75	14.60	14.60
892	NASDAQ	TCPC	Tue, Oct 20, 2015	14.56	14.76	14.56	14.68
891	NASDAQ	TCPC	Mon, Oct 19, 2015	14.55	14.71	14.55	14.63
890	NASDAQ	TCPC	Fri, Oct 16, 2015	14.61	14.71	14.56	14.60
889	NASDAQ	TCPC	Thu, Oct 15, 2015	14.48	14.60	14.42	14.53
888	NASDAQ	TCPC	Wed, Oct 14, 2015	14.45	14.53	14.37	14.44
887	NASDAQ	TCPC	Tue, Oct 13, 2015	14.51	14.66	14.40	14.49
886	NASDAQ	TCPC	Mon, Oct 12, 2015	14.48	14.69	14.35	14.53
885	NASDAQ	TCPC	Fri, Oct 9, 2015	14.56	14.69	14.45	14.50
884	NASDAQ	TCPC	Thu, Oct 8, 2015	14.62	14.69	14.32	14.56
883	NASDAQ	TCPC	Wed, Oct 7, 2015	14.39	14.68	14.35	14.65
882	NASDAQ	TCPC	Tue, Oct 6, 2015	14.44	14.59	14.28	14.38
881	NASDAQ	TCPC	Mon, Oct 5, 2015	14.12	14.41	14.12	14.41
880	NASDAQ	TCPC	Fri, Oct 2, 2015	14.09	14.25	13.90	14.04
879	NASDAQ	TCPC	Thu, Oct 1, 2015	13.58	14.24	13.50	14.22
878	NASDAQ	TCPC	Wed, Sep 30, 2015	13.68	13.84	13.50	13.56
877	NASDAQ	TCPC	Tue, Sep 29, 2015	14.25	14.30	13.16	13.50
876	NASDAQ	TCPC	Mon, Sep 28, 2015	14.93	14.96	14.15	14.24
875	NASDAQ	TCPC	Fri, Sep 25, 2015	14.81	15.18	14.77	15.03
874	NASDAQ	TCPC	Thu, Sep 24, 2015	14.69	14.78	14.61	14.76
873	NASDAQ	TCPC	Wed, Sep 23, 2015	14.78	14.85	14.72	14.78
872	NASDAQ	TCPC	Tue, Sep 22, 2015	14.81	14.91	14.71	14.75
871	NASDAQ	TCPC	Mon, Sep 21, 2015	14.84	14.90	14.80	14.84
870	NASDAQ	TCPC	Fri, Sep 18, 2015	14.68	14.88	14.67	14.77
869	NASDAQ	TCPC	Thu, Sep 17, 2015	14.86	14.90	14.70	14.74
868	NASDAQ	TCPC	Wed, Sep 16, 2015	14.90	14.97	14.86	14.88
867	NASDAQ	TCPC	Tue, Sep 15, 2015	14.88	15.00	14.84	14.90
866	NASDAQ	TCPC	Mon, Sep 14, 2015	15.07	15.24	14.85	14.91
865	NASDAQ	TCPC	Fri, Sep 11, 2015	15.41	15.47	15.26	15.42
864	NASDAQ	TCPC	Thu, Sep 10, 2015	15.64	15.67	15.34	15.46
863	NASDAQ	TCPC	Wed, Sep 9, 2015	15.65	15.75	15.58	15.64
862	NASDAQ	TCPC	Tue, Sep 8, 2015	15.55	15.73	15.47	15.58
861	NASDAQ	TCPC	Fri, Sep 4, 2015	15.42	15.55	15.26	15.42
860	NASDAQ	TCPC	Thu, Sep 3, 2015	15.70	15.70	15.37	15.50
859	NASDAQ	TCPC	Wed, Sep 2, 2015	15.34	15.66	15.27	15.62
858	NASDAQ	TCPC	Tue, Sep 1, 2015	15.45	15.67	15.25	15.31
857	NASDAQ	TCPC	Mon, Aug 31, 2015	15.55	15.73	15.46	15.62
856	NASDAQ	TCPC	Fri, Aug 28, 2015	15.36	15.62	15.36	15.51
855	NASDAQ	TCPC	Thu, Aug 27, 2015	15.34	15.57	15.07	15.48
854	NASDAQ	TCPC	Wed, Aug 26, 2015	15.36	15.38	15.06	15.23
853	NASDAQ	TCPC	Tue, Aug 25, 2015	14.91	15.31	14.91	15.05
852	NASDAQ	TCPC	Mon, Aug 24, 2015	14.78	15.14	14.13	14.80
851	NASDAQ	TCPC	Fri, Aug 21, 2015	15.56	15.65	15.40	15.41
850	NASDAQ	TCPC	Thu, Aug 20, 2015	15.65	15.65	15.48	15.57
849	NASDAQ	TCPC	Wed, Aug 19, 2015	15.62	15.83	15.55	15.65
848	NASDAQ	TCPC	Tue, Aug 18, 2015	15.89	15.89	15.66	15.74
847	NASDAQ	TCPC	Mon, Aug 17, 2015	15.67	15.99	15.58	15.85
846	NASDAQ	TCPC	Fri, Aug 14, 2015	15.39	15.81	15.30	15.67
845	NASDAQ	TCPC	Thu, Aug 13, 2015	15.42	15.70	15.28	15.35
844	NASDAQ	TCPC	Wed, Aug 12, 2015	15.26	15.42	15.12	15.35
843	NASDAQ	TCPC	Tue, Aug 11, 2015	15.40	15.51	15.25	15.40
842	NASDAQ	TCPC	Mon, Aug 10, 2015	15.23	15.60	15.16	15.43
841	NASDAQ	TCPC	Fri, Aug 7, 2015	15.36	15.36	14.99	15.16
840	NASDAQ	TCPC	Thu, Aug 6, 2015	15.23	15.65	15.17	15.36
839	NASDAQ	TCPC	Wed, Aug 5, 2015	15.26	15.37	15.12	15.27
838	NASDAQ	TCPC	Tue, Aug 4, 2015	15.13	15.36	15.13	15.26
837	NASDAQ	TCPC	Mon, Aug 3, 2015	15.17	15.30	15.00	15.19
836	NASDAQ	TCPC	Fri, Jul 31, 2015	15.34	15.50	15.15	15.21
835	NASDAQ	TCPC	Thu, Jul 30, 2015	15.22	15.48	15.22	15.43
834	NASDAQ	TCPC	Wed, Jul 29, 2015	15.08	15.27	14.96	15.22
833	NASDAQ	TCPC	Tue, Jul 28, 2015	14.48	15.10	14.43	15.01
832	NASDAQ	TCPC	Mon, Jul 27, 2015	14.95	14.98	14.11	14.56
831	NASDAQ	TCPC	Fri, Jul 24, 2015	15.28	15.46	14.76	14.91
830	NASDAQ	TCPC	Thu, Jul 23, 2015	15.57	15.73	15.19	15.21
829	NASDAQ	TCPC	Wed, Jul 22, 2015	15.54	15.74	15.48	15.53
828	NASDAQ	TCPC	Tue, Jul 21, 2015	15.60	15.71	15.41	15.57
827	NASDAQ	TCPC	Mon, Jul 20, 2015	15.75	15.88	15.46	15.59
826	NASDAQ	TCPC	Fri, Jul 17, 2015	15.90	15.90	15.65	15.72
825	NASDAQ	TCPC	Thu, Jul 16, 2015	15.65	15.99	15.65	15.87
824	NASDAQ	TCPC	Wed, Jul 15, 2015	15.66	15.73	15.61	15.70
823	NASDAQ	TCPC	Tue, Jul 14, 2015	15.54	15.67	15.49	15.67
822	NASDAQ	TCPC	Mon, Jul 13, 2015	15.55	15.65	15.45	15.58
821	NASDAQ	TCPC	Fri, Jul 10, 2015	15.60	15.62	15.42	15.53
820	NASDAQ	TCPC	Thu, Jul 9, 2015	15.62	15.63	15.40	15.54
819	NASDAQ	TCPC	Wed, Jul 8, 2015	15.63	15.65	15.40	15.60
818	NASDAQ	TCPC	Tue, Jul 7, 2015	15.65	15.74	15.48	15.69
817	NASDAQ	TCPC	Mon, Jul 6, 2015	15.50	15.68	15.50	15.66
816	NASDAQ	TCPC	Thu, Jul 2, 2015	15.56	15.74	15.56	15.62
815	NASDAQ	TCPC	Wed, Jul 1, 2015	15.50	15.64	15.28	15.60
814	NASDAQ	TCPC	Tue, Jun 30, 2015	15.70	15.70	15.18	15.29
813	NASDAQ	TCPC	Mon, Jun 29, 2015	15.23	15.59	15.20	15.40
812	NASDAQ	TCPC	Fri, Jun 26, 2015	15.47	15.48	15.35	15.45
811	NASDAQ	TCPC	Thu, Jun 25, 2015	15.55	15.55	15.40	15.41
810	NASDAQ	TCPC	Wed, Jun 24, 2015	15.60	15.62	15.43	15.49
809	NASDAQ	TCPC	Tue, Jun 23, 2015	15.43	15.62	15.41	15.61
808	NASDAQ	TCPC	Mon, Jun 22, 2015	15.61	15.65	15.45	15.55
807	NASDAQ	TCPC	Fri, Jun 19, 2015	15.50	15.69	15.46	15.57
806	NASDAQ	TCPC	Thu, Jun 18, 2015	15.47	15.68	15.47	15.57
805	NASDAQ	TCPC	Wed, Jun 17, 2015	15.50	15.56	15.41	15.50
804	NASDAQ	TCPC	Tue, Jun 16, 2015	15.35	15.53	15.33	15.45
803	NASDAQ	TCPC	Mon, Jun 15, 2015	15.53	15.62	15.29	15.38
802	NASDAQ	TCPC	Fri, Jun 12, 2015	16.00	16.00	15.65	15.65
801	NASDAQ	TCPC	Thu, Jun 11, 2015	16.15	16.44	16.10	16.40
800	NASDAQ	TCPC	Wed, Jun 10, 2015	16.16	16.29	16.06	16.16
799	NASDAQ	TCPC	Tue, Jun 9, 2015	16.27	16.34	16.18	16.20
798	NASDAQ	TCPC	Mon, Jun 8, 2015	16.14	16.36	16.06	16.35
797	NASDAQ	TCPC	Fri, Jun 5, 2015	16.18	16.33	16.05	16.25
796	NASDAQ	TCPC	Thu, Jun 4, 2015	16.39	16.45	16.08	16.26
795	NASDAQ	TCPC	Wed, Jun 3, 2015	16.31	16.49	16.31	16.49
794	NASDAQ	TCPC	Tue, Jun 2, 2015	16.23	16.36	16.22	16.33
793	NASDAQ	TCPC	Mon, Jun 1, 2015	16.20	16.29	16.17	16.23
792	NASDAQ	TCPC	Fri, May 29, 2015	16.24	16.29	16.11	16.22
791	NASDAQ	TCPC	Thu, May 28, 2015	16.08	16.24	16.06	16.23
790	NASDAQ	TCPC	Wed, May 27, 2015	16.09	16.18	16.06	16.10
789	NASDAQ	TCPC	Tue, May 26, 2015	16.07	16.15	15.97	16.10
788	NASDAQ	TCPC	Fri, May 22, 2015	15.99	16.17	15.99	16.13
787	NASDAQ	TCPC	Thu, May 21, 2015	16.12	16.15	15.95	16.03
786	NASDAQ	TCPC	Wed, May 20, 2015	16.11	16.20	16.04	16.07
785	NASDAQ	TCPC	Tue, May 19, 2015	16.05	16.17	16.04	16.16
784	NASDAQ	TCPC	Mon, May 18, 2015	16.05	16.17	16.00	16.04
783	NASDAQ	TCPC	Fri, May 15, 2015	16.05	16.15	15.98	16.05
782	NASDAQ	TCPC	Thu, May 14, 2015	15.85	16.13	15.85	16.04
781	NASDAQ	TCPC	Wed, May 13, 2015	15.72	15.89	15.71	15.73
780	NASDAQ	TCPC	Tue, May 12, 2015	15.64	15.77	15.53	15.75
779	NASDAQ	TCPC	Mon, May 11, 2015	15.56	15.81	15.50	15.61
778	NASDAQ	TCPC	Fri, May 8, 2015	15.86	15.88	15.55	15.56
777	NASDAQ	TCPC	Thu, May 7, 2015	15.53	15.91	15.51	15.77
776	NASDAQ	TCPC	Wed, May 6, 2015	15.78	15.96	15.60	15.65
775	NASDAQ	TCPC	Tue, May 5, 2015	16.01	16.04	15.77	15.81
774	NASDAQ	TCPC	Mon, May 4, 2015	15.85	16.04	15.80	15.97
773	NASDAQ	TCPC	Fri, May 1, 2015	15.89	16.02	15.83	15.87
772	NASDAQ	TCPC	Thu, Apr 30, 2015	16.00	16.11	15.90	15.93
771	NASDAQ	TCPC	Wed, Apr 29, 2015	16.12	16.29	15.95	16.00
770	NASDAQ	TCPC	Tue, Apr 28, 2015	16.04	16.21	15.90	16.16
769	NASDAQ	TCPC	Mon, Apr 27, 2015	16.08	16.22	15.90	15.98
768	NASDAQ	TCPC	Fri, Apr 24, 2015	16.18	16.24	16.00	16.10
767	NASDAQ	TCPC	Thu, Apr 23, 2015	16.16	16.34	16.01	16.20
766	NASDAQ	TCPC	Wed, Apr 22, 2015	16.11	16.14	16.03	16.10
765	NASDAQ	TCPC	Tue, Apr 21, 2015	16.09	16.17	16.05	16.13
764	NASDAQ	TCPC	Mon, Apr 20, 2015	16.07	16.17	16.00	16.12
763	NASDAQ	TCPC	Fri, Apr 17, 2015	16.12	16.19	15.91	16.07
762	NASDAQ	TCPC	Thu, Apr 16, 2015	16.00	16.20	16.00	16.15
761	NASDAQ	TCPC	Wed, Apr 15, 2015	16.05	16.24	16.04	16.08
760	NASDAQ	TCPC	Tue, Apr 14, 2015	15.98	16.17	15.98	16.10
759	NASDAQ	TCPC	Mon, Apr 13, 2015	15.94	16.19	15.90	16.05
758	NASDAQ	TCPC	Fri, Apr 10, 2015	16.02	16.10	15.89	15.90
757	NASDAQ	TCPC	Thu, Apr 9, 2015	15.82	16.13	15.82	16.08
756	NASDAQ	TCPC	Wed, Apr 8, 2015	15.89	16.03	15.80	15.85
755	NASDAQ	TCPC	Tue, Apr 7, 2015	15.94	16.05	15.88	15.96
754	NASDAQ	TCPC	Mon, Apr 6, 2015	15.86	16.09	15.83	16.00
753	NASDAQ	TCPC	Thu, Apr 2, 2015	15.92	16.08	15.88	16.00
752	NASDAQ	TCPC	Wed, Apr 1, 2015	16.09	16.20	15.85	15.98
751	NASDAQ	TCPC	Tue, Mar 31, 2015	16.29	16.29	15.92	16.02
750	NASDAQ	TCPC	Mon, Mar 30, 2015	16.14	16.26	16.01	16.18
749	NASDAQ	TCPC	Fri, Mar 27, 2015	15.91	16.17	15.91	16.08
748	NASDAQ	TCPC	Thu, Mar 26, 2015	15.86	16.05	15.77	15.96
747	NASDAQ	TCPC	Wed, Mar 25, 2015	15.90	16.09	15.80	15.96
746	NASDAQ	TCPC	Tue, Mar 24, 2015	15.89	15.97	15.84	15.93
745	NASDAQ	TCPC	Mon, Mar 23, 2015	16.11	16.12	15.93	15.96
744	NASDAQ	TCPC	Fri, Mar 20, 2015	15.80	16.11	15.80	16.08
743	NASDAQ	TCPC	Thu, Mar 19, 2015	15.67	15.85	15.57	15.83
742	NASDAQ	TCPC	Wed, Mar 18, 2015	15.80	15.88	15.66	15.73
741	NASDAQ	TCPC	Tue, Mar 17, 2015	15.73	15.97	15.66	15.81
740	NASDAQ	TCPC	Mon, Mar 16, 2015	16.19	16.23	16.05	16.14
739	NASDAQ	TCPC	Fri, Mar 13, 2015	16.07	16.24	16.00	16.17
738	NASDAQ	TCPC	Thu, Mar 12, 2015	16.14	16.22	16.02	16.15
737	NASDAQ	TCPC	Wed, Mar 11, 2015	16.02	16.25	15.98	16.14
736	NASDAQ	TCPC	Tue, Mar 10, 2015	16.00	16.38	15.85	16.14
735	NASDAQ	TCPC	Mon, Mar 9, 2015	16.44	16.52	16.06	16.14
734	NASDAQ	TCPC	Fri, Mar 6, 2015	16.49	16.52	16.25	16.50
733	NASDAQ	TCPC	Thu, Mar 5, 2015	16.55	16.55	16.32	16.50
732	NASDAQ	TCPC	Wed, Mar 4, 2015	16.62	16.62	16.26	16.50
731	NASDAQ	TCPC	Tue, Mar 3, 2015	16.93	16.93	16.49	16.58
730	NASDAQ	TCPC	Mon, Mar 2, 2015	16.72	16.91	16.67	16.91
729	NASDAQ	TCPC	Fri, Feb 27, 2015	16.74	16.80	16.47	16.60
728	NASDAQ	TCPC	Thu, Feb 26, 2015	16.53	16.70	16.47	16.67
727	NASDAQ	TCPC	Wed, Feb 25, 2015	16.61	16.75	16.45	16.51
726	NASDAQ	TCPC	Tue, Feb 24, 2015	16.67	16.82	16.46	16.63
725	NASDAQ	TCPC	Mon, Feb 23, 2015	16.83	16.83	16.57	16.67
724	NASDAQ	TCPC	Fri, Feb 20, 2015	16.69	16.82	16.66	16.79
723	NASDAQ	TCPC	Thu, Feb 19, 2015	16.57	16.86	16.34	16.63
722	NASDAQ	TCPC	Wed, Feb 18, 2015	16.50	16.65	16.32	16.52
721	NASDAQ	TCPC	Tue, Feb 17, 2015	16.40	16.50	16.28	16.45
720	NASDAQ	TCPC	Fri, Feb 13, 2015	16.29	16.40	16.17	16.39
719	NASDAQ	TCPC	Thu, Feb 12, 2015	15.99	16.23	15.75	16.22
718	NASDAQ	TCPC	Wed, Feb 11, 2015	16.02	16.13	15.77	15.83
717	NASDAQ	TCPC	Tue, Feb 10, 2015	16.34	16.34	15.88	15.98
716	NASDAQ	TCPC	Mon, Feb 9, 2015	16.29	16.36	16.04	16.22
715	NASDAQ	TCPC	Fri, Feb 6, 2015	16.14	16.25	16.00	16.25
714	NASDAQ	TCPC	Thu, Feb 5, 2015	15.99	16.14	15.83	16.02
713	NASDAQ	TCPC	Wed, Feb 4, 2015	16.29	16.29	15.74	15.82
712	NASDAQ	TCPC	Tue, Feb 3, 2015	16.05	16.25	15.85	16.21
711	NASDAQ	TCPC	Mon, Feb 2, 2015	15.92	15.92	15.71	15.87
710	NASDAQ	TCPC	Fri, Jan 30, 2015	15.86	16.00	15.75	15.76
709	NASDAQ	TCPC	Thu, Jan 29, 2015	15.87	16.00	15.71	15.87
708	NASDAQ	TCPC	Wed, Jan 28, 2015	16.00	16.00	15.69	15.81
707	NASDAQ	TCPC	Tue, Jan 27, 2015	16.01	16.01	15.76	15.92
706	NASDAQ	TCPC	Mon, Jan 26, 2015	15.70	16.12	15.42	16.06
705	NASDAQ	TCPC	Fri, Jan 23, 2015	15.60	15.99	15.37	15.66
704	NASDAQ	TCPC	Thu, Jan 22, 2015	15.39	15.57	14.93	15.54
703	NASDAQ	TCPC	Wed, Jan 21, 2015	15.43	15.49	15.06	15.22
702	NASDAQ	TCPC	Tue, Jan 20, 2015	15.65	15.70	15.35	15.48
701	NASDAQ	TCPC	Fri, Jan 16, 2015	15.95	16.08	15.68	15.70
700	NASDAQ	TCPC	Thu, Jan 15, 2015	15.94	16.12	15.85	16.03
699	NASDAQ	TCPC	Wed, Jan 14, 2015	15.89	15.97	15.70	15.84
698	NASDAQ	TCPC	Tue, Jan 13, 2015	16.08	16.18	15.80	15.95
697	NASDAQ	TCPC	Mon, Jan 12, 2015	16.24	16.24	15.93	16.01
696	NASDAQ	TCPC	Fri, Jan 9, 2015	16.18	16.34	16.07	16.17
695	NASDAQ	TCPC	Thu, Jan 8, 2015	16.05	16.27	15.95	16.24
694	NASDAQ	TCPC	Wed, Jan 7, 2015	16.37	16.44	15.90	16.06
693	NASDAQ	TCPC	Tue, Jan 6, 2015	16.86	16.86	16.26	16.37
692	NASDAQ	TCPC	Mon, Jan 5, 2015	16.68	16.86	16.47	16.80
691	NASDAQ	TCPC	Fri, Jan 2, 2015	16.80	16.81	16.46	16.79
690	NASDAQ	TCPC	Wed, Dec 31, 2014	16.64	16.87	16.40	16.78
689	NASDAQ	TCPC	Tue, Dec 30, 2014	16.13	16.51	15.91	16.45
688	NASDAQ	TCPC	Mon, Dec 29, 2014	16.32	16.38	16.05	16.20
687	NASDAQ	TCPC	Fri, Dec 26, 2014	16.27	16.41	16.21	16.25
686	NASDAQ	TCPC	Wed, Dec 24, 2014	16.56	16.56	16.16	16.24
685	NASDAQ	TCPC	Tue, Dec 23, 2014	16.43	16.50	16.21	16.47
684	NASDAQ	TCPC	Mon, Dec 22, 2014	16.55	16.55	16.16	16.29
683	NASDAQ	TCPC	Fri, Dec 19, 2014	16.45	16.65	16.34	16.61
682	NASDAQ	TCPC	Thu, Dec 18, 2014	16.14	16.49	15.94	16.47
681	NASDAQ	TCPC	Wed, Dec 17, 2014	15.45	15.78	15.45	15.59
680	NASDAQ	TCPC	Tue, Dec 16, 2014	15.60	15.86	15.39	15.48
679	NASDAQ	TCPC	Mon, Dec 15, 2014	16.04	16.35	15.65	15.68
678	NASDAQ	TCPC	Fri, Dec 12, 2014	16.00	16.00	15.70	15.89
677	NASDAQ	TCPC	Thu, Dec 11, 2014	16.22	16.41	16.05	16.07
676	NASDAQ	TCPC	Wed, Dec 10, 2014	16.51	16.54	16.10	16.23
675	NASDAQ	TCPC	Tue, Dec 9, 2014	16.20	16.66	15.90	16.58
674	NASDAQ	TCPC	Mon, Dec 8, 2014	16.45	16.69	16.14	16.21
673	NASDAQ	TCPC	Fri, Dec 5, 2014	16.50	16.69	16.40	16.45
672	NASDAQ	TCPC	Thu, Dec 4, 2014	16.85	16.86	16.50	16.50
671	NASDAQ	TCPC	Wed, Dec 3, 2014	16.86	16.99	16.85	16.86
670	NASDAQ	TCPC	Tue, Dec 2, 2014	17.02	17.04	16.80	16.86
669	NASDAQ	TCPC	Mon, Dec 1, 2014	17.05	17.06	16.84	16.87
668	NASDAQ	TCPC	Fri, Nov 28, 2014	17.02	17.10	17.00	17.06
667	NASDAQ	TCPC	Wed, Nov 26, 2014	17.05	17.09	16.95	17.01
666	NASDAQ	TCPC	Tue, Nov 25, 2014	16.85	17.00	16.85	17.00
665	NASDAQ	TCPC	Mon, Nov 24, 2014	16.90	16.90	16.80	16.85
664	NASDAQ	TCPC	Fri, Nov 21, 2014	16.87	16.93	16.75	16.75
663	NASDAQ	TCPC	Thu, Nov 20, 2014	17.19	17.54	17.10	17.47
662	NASDAQ	TCPC	Wed, Nov 19, 2014	17.09	17.25	17.07	17.07
661	NASDAQ	TCPC	Tue, Nov 18, 2014	17.19	17.25	17.05	17.06
660	NASDAQ	TCPC	Mon, Nov 17, 2014	17.14	17.23	17.00	17.11
659	NASDAQ	TCPC	Fri, Nov 14, 2014	17.22	17.26	17.05	17.14
658	NASDAQ	TCPC	Thu, Nov 13, 2014	17.21	17.21	17.03	17.12
657	NASDAQ	TCPC	Wed, Nov 12, 2014	17.07	17.24	16.96	17.13
656	NASDAQ	TCPC	Tue, Nov 11, 2014	17.25	17.32	17.00	17.04
655	NASDAQ	TCPC	Mon, Nov 10, 2014	16.97	17.29	16.88	17.19
654	NASDAQ	TCPC	Fri, Nov 7, 2014	16.73	17.00	16.66	16.93
653	NASDAQ	TCPC	Thu, Nov 6, 2014	16.73	16.89	16.48	16.65
652	NASDAQ	TCPC	Wed, Nov 5, 2014	16.77	16.77	16.54	16.61
651	NASDAQ	TCPC	Tue, Nov 4, 2014	16.68	16.78	16.52	16.62
650	NASDAQ	TCPC	Mon, Nov 3, 2014	16.79	17.01	16.53	16.70
649	NASDAQ	TCPC	Fri, Oct 31, 2014	16.70	17.03	16.47	16.89
648	NASDAQ	TCPC	Thu, Oct 30, 2014	16.48	16.54	16.35	16.51
647	NASDAQ	TCPC	Wed, Oct 29, 2014	16.40	16.63	16.30	16.42
646	NASDAQ	TCPC	Tue, Oct 28, 2014	16.31	16.36	16.13	16.30
645	NASDAQ	TCPC	Mon, Oct 27, 2014	15.98	16.36	15.93	16.21
644	NASDAQ	TCPC	Fri, Oct 24, 2014	15.88	16.11	15.85	16.08
643	NASDAQ	TCPC	Thu, Oct 23, 2014	16.22	16.22	15.77	15.93
642	NASDAQ	TCPC	Wed, Oct 22, 2014	16.11	16.23	16.00	16.07
641	NASDAQ	TCPC	Tue, Oct 21, 2014	15.92	16.13	15.91	16.05
640	NASDAQ	TCPC	Mon, Oct 20, 2014	16.10	16.22	15.87	15.97
639	NASDAQ	TCPC	Fri, Oct 17, 2014	16.23	16.34	16.07	16.18
638	NASDAQ	TCPC	Thu, Oct 16, 2014	15.27	16.10	15.25	16.09
637	NASDAQ	TCPC	Wed, Oct 15, 2014	15.41	15.44	15.03	15.25
636	NASDAQ	TCPC	Tue, Oct 14, 2014	15.43	15.53	15.31	15.38
635	NASDAQ	TCPC	Mon, Oct 13, 2014	15.51	15.64	15.35	15.43
634	NASDAQ	TCPC	Fri, Oct 10, 2014	15.87	15.87	15.27	15.42
633	NASDAQ	TCPC	Thu, Oct 9, 2014	15.94	15.99	15.77	15.82
632	NASDAQ	TCPC	Wed, Oct 8, 2014	15.91	15.94	15.66	15.90
631	NASDAQ	TCPC	Tue, Oct 7, 2014	15.95	16.07	15.83	15.99
630	NASDAQ	TCPC	Mon, Oct 6, 2014	15.98	16.07	15.95	15.97
629	NASDAQ	TCPC	Fri, Oct 3, 2014	16.03	16.16	15.95	16.02
628	NASDAQ	TCPC	Thu, Oct 2, 2014	16.32	16.32	15.83	16.02
627	NASDAQ	TCPC	Wed, Oct 1, 2014	16.14	16.25	16.02	16.24
626	NASDAQ	TCPC	Tue, Sep 30, 2014	16.48	16.49	16.07	16.07
625	NASDAQ	TCPC	Mon, Sep 29, 2014	16.41	16.46	16.30	16.39
624	NASDAQ	TCPC	Fri, Sep 26, 2014	16.36	16.55	16.32	16.43
623	NASDAQ	TCPC	Thu, Sep 25, 2014	16.56	16.62	16.23	16.40
622	NASDAQ	TCPC	Wed, Sep 24, 2014	16.39	16.52	16.35	16.51
621	NASDAQ	TCPC	Tue, Sep 23, 2014	16.47	16.59	16.33	16.40
620	NASDAQ	TCPC	Mon, Sep 22, 2014	16.57	16.62	16.33	16.42
619	NASDAQ	TCPC	Fri, Sep 19, 2014	16.77	16.78	16.45	16.64
618	NASDAQ	TCPC	Thu, Sep 18, 2014	16.83	16.87	16.72	16.73
617	NASDAQ	TCPC	Wed, Sep 17, 2014	16.66	16.86	16.64	16.76
616	NASDAQ	TCPC	Tue, Sep 16, 2014	16.72	16.91	16.46	16.57
615	NASDAQ	TCPC	Mon, Sep 15, 2014	17.05	17.05	16.72	16.77
614	NASDAQ	TCPC	Fri, Sep 12, 2014	17.13	17.24	17.01	17.05
613	NASDAQ	TCPC	Thu, Sep 11, 2014	17.58	17.63	17.41	17.52
612	NASDAQ	TCPC	Wed, Sep 10, 2014	17.58	17.63	17.40	17.51
611	NASDAQ	TCPC	Tue, Sep 9, 2014	17.44	17.59	17.34	17.52
610	NASDAQ	TCPC	Mon, Sep 8, 2014	17.54	17.68	17.36	17.39
609	NASDAQ	TCPC	Fri, Sep 5, 2014	17.63	17.64	17.43	17.48
608	NASDAQ	TCPC	Thu, Sep 4, 2014	17.70	17.71	17.51	17.62
607	NASDAQ	TCPC	Wed, Sep 3, 2014	17.65	17.65	17.48	17.58
606	NASDAQ	TCPC	Tue, Sep 2, 2014	17.65	17.69	17.54	17.57
605	NASDAQ	TCPC	Fri, Aug 29, 2014	17.65	17.65	17.44	17.63
604	NASDAQ	TCPC	Thu, Aug 28, 2014	17.50	17.60	17.26	17.59
603	NASDAQ	TCPC	Wed, Aug 27, 2014	17.65	17.68	17.41	17.46
602	NASDAQ	TCPC	Tue, Aug 26, 2014	17.66	17.67	17.49	17.57
601	NASDAQ	TCPC	Mon, Aug 25, 2014	17.32	17.64	17.22	17.60
600	NASDAQ	TCPC	Fri, Aug 22, 2014	17.33	17.34	17.17	17.32
599	NASDAQ	TCPC	Thu, Aug 21, 2014	17.24	17.33	17.20	17.28
598	NASDAQ	TCPC	Wed, Aug 20, 2014	17.31	17.35	17.11	17.23
597	NASDAQ	TCPC	Tue, Aug 19, 2014	17.31	17.35	17.25	17.31
596	NASDAQ	TCPC	Mon, Aug 18, 2014	17.15	17.34	17.14	17.29
595	NASDAQ	TCPC	Fri, Aug 15, 2014	17.12	17.24	17.00	17.15
594	NASDAQ	TCPC	Thu, Aug 14, 2014	17.25	17.25	17.08	17.09
593	NASDAQ	TCPC	Wed, Aug 13, 2014	17.19	17.30	17.18	17.22
592	NASDAQ	TCPC	Tue, Aug 12, 2014	17.14	17.25	16.99	17.17
591	NASDAQ	TCPC	Mon, Aug 11, 2014	17.41	17.41	17.21	17.24
590	NASDAQ	TCPC	Fri, Aug 8, 2014	17.13	17.33	17.10	17.33
589	NASDAQ	TCPC	Thu, Aug 7, 2014	17.03	17.25	17.00	17.12
588	NASDAQ	TCPC	Wed, Aug 6, 2014	17.10	17.19	17.00	17.00
587	NASDAQ	TCPC	Tue, Aug 5, 2014	17.15	17.25	17.10	17.17
586	NASDAQ	TCPC	Mon, Aug 4, 2014	17.17	17.25	17.11	17.20
585	NASDAQ	TCPC	Fri, Aug 1, 2014	17.10	17.19	17.09	17.19
584	NASDAQ	TCPC	Thu, Jul 31, 2014	17.20	17.27	17.10	17.10
583	NASDAQ	TCPC	Wed, Jul 30, 2014	17.32	17.32	17.24	17.24
582	NASDAQ	TCPC	Tue, Jul 29, 2014	17.17	17.30	17.16	17.25
581	NASDAQ	TCPC	Mon, Jul 28, 2014	17.79	17.89	17.71	17.77
580	NASDAQ	TCPC	Fri, Jul 25, 2014	17.80	17.88	17.62	17.69
579	NASDAQ	TCPC	Thu, Jul 24, 2014	17.73	17.82	17.61	17.77
578	NASDAQ	TCPC	Wed, Jul 23, 2014	17.58	17.73	17.53	17.67
577	NASDAQ	TCPC	Tue, Jul 22, 2014	17.80	17.80	17.58	17.63
576	NASDAQ	TCPC	Mon, Jul 21, 2014	17.62	17.75	17.50	17.68
575	NASDAQ	TCPC	Fri, Jul 18, 2014	17.65	17.75	17.50	17.59
574	NASDAQ	TCPC	Thu, Jul 17, 2014	17.60	17.79	17.56	17.57
573	NASDAQ	TCPC	Wed, Jul 16, 2014	17.78	17.91	17.62	17.68
572	NASDAQ	TCPC	Tue, Jul 15, 2014	17.86	17.92	17.71	17.78
571	NASDAQ	TCPC	Mon, Jul 14, 2014	17.84	17.92	17.65	17.79
570	NASDAQ	TCPC	Fri, Jul 11, 2014	17.65	17.74	17.55	17.70
569	NASDAQ	TCPC	Thu, Jul 10, 2014	17.63	17.75	17.42	17.73
568	NASDAQ	TCPC	Wed, Jul 9, 2014	17.76	18.03	17.71	17.83
567	NASDAQ	TCPC	Tue, Jul 8, 2014	17.99	18.00	17.73	17.76
566	NASDAQ	TCPC	Mon, Jul 7, 2014	18.15	18.19	17.92	18.01
565	NASDAQ	TCPC	Thu, Jul 3, 2014	18.40	18.40	18.17	18.24
564	NASDAQ	TCPC	Wed, Jul 2, 2014	18.23	18.35	18.14	18.31
563	NASDAQ	TCPC	Tue, Jul 1, 2014	18.26	18.55	18.18	18.29
562	NASDAQ	TCPC	Mon, Jun 30, 2014	18.39	18.39	18.10	18.21
561	NASDAQ	TCPC	Fri, Jun 27, 2014	18.22	18.27	17.95	18.22
560	NASDAQ	TCPC	Thu, Jun 26, 2014	17.90	18.42	17.87	18.31
559	NASDAQ	TCPC	Wed, Jun 25, 2014	17.75	17.95	17.65	17.87
558	NASDAQ	TCPC	Tue, Jun 24, 2014	17.80	17.94	17.69	17.71
557	NASDAQ	TCPC	Mon, Jun 23, 2014	17.74	17.85	17.61	17.76
556	NASDAQ	TCPC	Fri, Jun 20, 2014	17.76	17.76	17.46	17.65
555	NASDAQ	TCPC	Thu, Jun 19, 2014	17.70	17.72	17.51	17.66
554	NASDAQ	TCPC	Wed, Jun 18, 2014	17.65	17.79	17.45	17.66
553	NASDAQ	TCPC	Tue, Jun 17, 2014	17.27	17.86	17.27	17.62
552	NASDAQ	TCPC	Mon, Jun 16, 2014	17.17	17.50	17.10	17.28
551	NASDAQ	TCPC	Fri, Jun 13, 2014	17.63	17.99	17.55	17.95
550	NASDAQ	TCPC	Thu, Jun 12, 2014	17.52	17.62	17.36	17.48
549	NASDAQ	TCPC	Wed, Jun 11, 2014	17.56	17.63	17.36	17.46
548	NASDAQ	TCPC	Tue, Jun 10, 2014	17.68	17.94	17.47	17.57
547	NASDAQ	TCPC	Mon, Jun 9, 2014	17.55	17.64	17.35	17.55
546	NASDAQ	TCPC	Fri, Jun 6, 2014	17.50	17.67	17.27	17.51
545	NASDAQ	TCPC	Thu, Jun 5, 2014	17.29	17.40	17.10	17.40
544	NASDAQ	TCPC	Wed, Jun 4, 2014	17.21	17.25	16.96	17.19
543	NASDAQ	TCPC	Tue, Jun 3, 2014	17.09	17.20	17.00	17.16
542	NASDAQ	TCPC	Mon, Jun 2, 2014	17.26	17.26	17.03	17.06
541	NASDAQ	TCPC	Fri, May 30, 2014	17.20	17.20	17.01	17.16
540	NASDAQ	TCPC	Thu, May 29, 2014	17.12	17.28	17.03	17.08
539	NASDAQ	TCPC	Wed, May 28, 2014	17.08	17.14	16.94	17.03
538	NASDAQ	TCPC	Tue, May 27, 2014	16.95	17.13	16.90	17.03
537	NASDAQ	TCPC	Fri, May 23, 2014	16.81	16.96	16.72	16.93
536	NASDAQ	TCPC	Thu, May 22, 2014	16.53	16.82	16.38	16.76
535	NASDAQ	TCPC	Wed, May 21, 2014	16.38	16.41	16.22	16.34
534	NASDAQ	TCPC	Tue, May 20, 2014	16.37	16.45	16.14	16.28
533	NASDAQ	TCPC	Mon, May 19, 2014	16.22	16.38	16.03	16.30
532	NASDAQ	TCPC	Fri, May 16, 2014	16.10	16.18	15.97	16.18
531	NASDAQ	TCPC	Thu, May 15, 2014	16.04	16.18	15.79	16.01
530	NASDAQ	TCPC	Wed, May 14, 2014	15.85	16.09	15.77	15.86
529	NASDAQ	TCPC	Tue, May 13, 2014	15.81	15.96	15.76	15.80
528	NASDAQ	TCPC	Mon, May 12, 2014	15.90	15.98	15.80	15.89
527	NASDAQ	TCPC	Fri, May 9, 2014	15.77	15.84	15.61	15.80
526	NASDAQ	TCPC	Thu, May 8, 2014	15.85	16.09	15.78	15.84
525	NASDAQ	TCPC	Wed, May 7, 2014	15.99	16.01	15.62	15.80
524	NASDAQ	TCPC	Tue, May 6, 2014	16.03	16.10	15.88	15.91
523	NASDAQ	TCPC	Mon, May 5, 2014	15.98	16.23	15.92	16.03
522	NASDAQ	TCPC	Fri, May 2, 2014	16.14	16.30	16.01	16.10
521	NASDAQ	TCPC	Thu, May 1, 2014	16.18	16.18	15.90	16.05
520	NASDAQ	TCPC	Wed, Apr 30, 2014	16.15	16.29	16.06	16.20
519	NASDAQ	TCPC	Tue, Apr 29, 2014	16.31	16.35	16.12	16.14
518	NASDAQ	TCPC	Mon, Apr 28, 2014	16.54	16.63	16.28	16.30
517	NASDAQ	TCPC	Fri, Apr 25, 2014	16.49	16.62	16.40	16.52
516	NASDAQ	TCPC	Thu, Apr 24, 2014	16.85	16.90	16.45	16.47
515	NASDAQ	TCPC	Wed, Apr 23, 2014	16.64	16.84	16.50	16.72
514	NASDAQ	TCPC	Tue, Apr 22, 2014	16.60	16.75	16.58	16.62
513	NASDAQ	TCPC	Mon, Apr 21, 2014	16.70	16.74	16.53	16.63
512	NASDAQ	TCPC	Thu, Apr 17, 2014	16.55	16.77	16.42	16.62
511	NASDAQ	TCPC	Wed, Apr 16, 2014	16.40	16.64	16.28	16.54
510	NASDAQ	TCPC	Tue, Apr 15, 2014	16.35	16.67	16.06	16.32
509	NASDAQ	TCPC	Mon, Apr 14, 2014	16.38	16.63	16.24	16.33
508	NASDAQ	TCPC	Fri, Apr 11, 2014	16.35	16.53	16.21	16.23
507	NASDAQ	TCPC	Thu, Apr 10, 2014	16.72	16.75	16.36	16.37
506	NASDAQ	TCPC	Wed, Apr 9, 2014	16.67	16.74	16.54	16.65
505	NASDAQ	TCPC	Tue, Apr 8, 2014	16.50	16.71	16.50	16.57
504	NASDAQ	TCPC	Mon, Apr 7, 2014	16.72	16.72	16.42	16.50
503	NASDAQ	TCPC	Fri, Apr 4, 2014	16.99	16.99	16.60	16.72
502	NASDAQ	TCPC	Thu, Apr 3, 2014	16.59	16.96	16.59	16.84
501	NASDAQ	TCPC	Wed, Apr 2, 2014	16.76	16.89	16.60	16.71
500	NASDAQ	TCPC	Tue, Apr 1, 2014	16.60	16.77	16.51	16.68
499	NASDAQ	TCPC	Mon, Mar 31, 2014	16.85	16.85	16.55	16.55
498	NASDAQ	TCPC	Fri, Mar 28, 2014	16.40	16.77	16.40	16.68
497	NASDAQ	TCPC	Thu, Mar 27, 2014	16.30	16.68	16.30	16.44
496	NASDAQ	TCPC	Wed, Mar 26, 2014	16.72	16.75	16.30	16.36
495	NASDAQ	TCPC	Tue, Mar 25, 2014	16.68	16.79	16.55	16.67
494	NASDAQ	TCPC	Mon, Mar 24, 2014	16.72	16.82	16.63	16.74
493	NASDAQ	TCPC	Fri, Mar 21, 2014	16.63	16.71	16.47	16.63
492	NASDAQ	TCPC	Thu, Mar 20, 2014	16.55	16.70	16.41	16.57
491	NASDAQ	TCPC	Wed, Mar 19, 2014	16.45	16.56	16.33	16.52
490	NASDAQ	TCPC	Tue, Mar 18, 2014	16.50	16.68	16.39	16.51
489	NASDAQ	TCPC	Mon, Mar 17, 2014	16.60	16.76	16.43	16.52
488	NASDAQ	TCPC	Fri, Mar 14, 2014	16.39	16.60	16.18	16.54
487	NASDAQ	TCPC	Thu, Mar 13, 2014	16.35	16.64	16.23	16.39
486	NASDAQ	TCPC	Wed, Mar 12, 2014	16.77	16.98	16.55	16.69
485	NASDAQ	TCPC	Tue, Mar 11, 2014	17.09	17.09	16.68	16.78
484	NASDAQ	TCPC	Mon, Mar 10, 2014	17.13	17.23	16.92	16.96
483	NASDAQ	TCPC	Fri, Mar 7, 2014	17.33	17.35	16.84	17.22
482	NASDAQ	TCPC	Thu, Mar 6, 2014	17.63	18.01	17.33	17.53
481	NASDAQ	TCPC	Wed, Mar 5, 2014	17.20	17.51	17.14	17.38
480	NASDAQ	TCPC	Tue, Mar 4, 2014	17.66	17.73	17.12	17.18
479	NASDAQ	TCPC	Mon, Mar 3, 2014	17.62	17.71	17.50	17.61
478	NASDAQ	TCPC	Fri, Feb 28, 2014	17.75	17.90	17.57	17.68
477	NASDAQ	TCPC	Thu, Feb 27, 2014	17.50	17.72	17.31	17.69
476	NASDAQ	TCPC	Wed, Feb 26, 2014	17.20	17.58	17.16	17.49
475	NASDAQ	TCPC	Tue, Feb 25, 2014	17.88	17.88	17.03	17.15
474	NASDAQ	TCPC	Mon, Feb 24, 2014	17.97	18.15	17.80	17.83
473	NASDAQ	TCPC	Fri, Feb 21, 2014	18.05	18.13	17.80	17.97
472	NASDAQ	TCPC	Thu, Feb 20, 2014	17.50	17.98	17.50	17.94
471	NASDAQ	TCPC	Wed, Feb 19, 2014	17.87	17.92	17.53	17.55
470	NASDAQ	TCPC	Tue, Feb 18, 2014	17.60	18.00	17.53	17.84
469	NASDAQ	TCPC	Fri, Feb 14, 2014	17.50	17.77	17.30	17.59
468	NASDAQ	TCPC	Thu, Feb 13, 2014	17.21	17.64	17.20	17.48
467	NASDAQ	TCPC	Wed, Feb 12, 2014	17.23	17.50	17.16	17.37
466	NASDAQ	TCPC	Tue, Feb 11, 2014	17.32	17.54	17.28	17.47
465	NASDAQ	TCPC	Mon, Feb 10, 2014	17.15	17.42	17.15	17.38
464	NASDAQ	TCPC	Fri, Feb 7, 2014	17.02	17.25	16.93	17.21
463	NASDAQ	TCPC	Thu, Feb 6, 2014	16.97	17.26	16.97	17.04
462	NASDAQ	TCPC	Wed, Feb 5, 2014	17.18	17.18	16.91	16.98
461	NASDAQ	TCPC	Tue, Feb 4, 2014	17.20	17.28	17.14	17.22
460	NASDAQ	TCPC	Mon, Feb 3, 2014	17.35	17.35	17.10	17.19
459	NASDAQ	TCPC	Fri, Jan 31, 2014	17.08	17.42	17.03	17.32
458	NASDAQ	TCPC	Thu, Jan 30, 2014	17.18	17.50	16.91	17.30
457	NASDAQ	TCPC	Wed, Jan 29, 2014	17.12	17.25	17.01	17.07
456	NASDAQ	TCPC	Tue, Jan 28, 2014	17.27	17.29	16.96	17.23
455	NASDAQ	TCPC	Mon, Jan 27, 2014	17.20	17.35	16.90	17.25
454	NASDAQ	TCPC	Fri, Jan 24, 2014	17.51	17.60	17.14	17.23
453	NASDAQ	TCPC	Thu, Jan 23, 2014	17.56	17.65	17.36	17.52
452	NASDAQ	TCPC	Wed, Jan 22, 2014	17.44	17.61	17.35	17.52
451	NASDAQ	TCPC	Tue, Jan 21, 2014	17.40	17.48	17.35	17.44
450	NASDAQ	TCPC	Fri, Jan 17, 2014	17.25	17.40	17.12	17.33
449	NASDAQ	TCPC	Thu, Jan 16, 2014	17.07	17.37	17.04	17.31
448	NASDAQ	TCPC	Wed, Jan 15, 2014	17.03	17.25	16.90	17.15
447	NASDAQ	TCPC	Tue, Jan 14, 2014	17.05	17.24	16.96	17.05
446	NASDAQ	TCPC	Mon, Jan 13, 2014	17.29	17.36	16.93	17.05
445	NASDAQ	TCPC	Fri, Jan 10, 2014	17.40	17.42	17.21	17.31
444	NASDAQ	TCPC	Thu, Jan 9, 2014	17.16	17.44	17.11	17.44
443	NASDAQ	TCPC	Wed, Jan 8, 2014	17.05	17.15	16.95	17.09
442	NASDAQ	TCPC	Tue, Jan 7, 2014	17.00	17.10	16.95	17.09
441	NASDAQ	TCPC	Mon, Jan 6, 2014	16.99	17.12	16.91	16.98
440	NASDAQ	TCPC	Fri, Jan 3, 2014	16.69	16.96	16.66	16.87
439	NASDAQ	TCPC	Thu, Jan 2, 2014	16.70	16.85	16.52	16.71
438	NASDAQ	TCPC	Tue, Dec 31, 2013	16.84	16.89	16.70	16.78
437	NASDAQ	TCPC	Mon, Dec 30, 2013	16.93	17.05	16.72	16.74
436	NASDAQ	TCPC	Fri, Dec 27, 2013	16.92	17.01	16.84	16.98
435	NASDAQ	TCPC	Thu, Dec 26, 2013	16.81	16.92	16.75	16.84
434	NASDAQ	TCPC	Tue, Dec 24, 2013	16.84	16.95	16.73	16.81
433	NASDAQ	TCPC	Mon, Dec 23, 2013	16.96	17.00	16.80	16.91
432	NASDAQ	TCPC	Fri, Dec 20, 2013	16.88	17.03	16.58	16.86
431	NASDAQ	TCPC	Thu, Dec 19, 2013	16.95	17.05	16.80	16.81
430	NASDAQ	TCPC	Wed, Dec 18, 2013	16.80	17.09	16.74	17.05
429	NASDAQ	TCPC	Tue, Dec 17, 2013	16.40	16.90	16.31	16.85
428	NASDAQ	TCPC	Mon, Dec 16, 2013	16.22	16.49	16.11	16.45
427	NASDAQ	TCPC	Fri, Dec 13, 2013	15.90	16.12	15.80	16.11
426	NASDAQ	TCPC	Thu, Dec 12, 2013	16.53	16.68	16.43	16.49
425	NASDAQ	TCPC	Wed, Dec 11, 2013	16.55	16.70	16.52	16.57
424	NASDAQ	TCPC	Tue, Dec 10, 2013	16.61	16.72	16.51	16.52
423	NASDAQ	TCPC	Mon, Dec 9, 2013	16.58	16.78	16.45	16.68
422	NASDAQ	TCPC	Fri, Dec 6, 2013	16.52	16.71	16.50	16.62
421	NASDAQ	TCPC	Thu, Dec 5, 2013	16.93	17.11	16.77	16.81
420	NASDAQ	TCPC	Wed, Dec 4, 2013	16.85	17.11	16.79	16.98
419	NASDAQ	TCPC	Tue, Dec 3, 2013	16.83	16.98	16.61	16.87
418	NASDAQ	TCPC	Mon, Dec 2, 2013	17.31	17.34	16.81	16.93
417	NASDAQ	TCPC	Fri, Nov 29, 2013	17.15	17.48	17.06	17.30
416	NASDAQ	TCPC	Wed, Nov 27, 2013	16.85	17.14	16.80	17.06
415	NASDAQ	TCPC	Tue, Nov 26, 2013	17.12	17.25	16.90	16.91
414	NASDAQ	TCPC	Mon, Nov 25, 2013	17.25	17.39	17.20	17.33
413	NASDAQ	TCPC	Fri, Nov 22, 2013	17.21	17.30	17.01	17.21
412	NASDAQ	TCPC	Thu, Nov 21, 2013	17.08	17.31	17.08	17.15
411	NASDAQ	TCPC	Wed, Nov 20, 2013	17.17	17.34	17.01	17.05
410	NASDAQ	TCPC	Tue, Nov 19, 2013	17.20	17.45	17.07	17.11
409	NASDAQ	TCPC	Mon, Nov 18, 2013	17.33	17.45	17.21	17.42
408	NASDAQ	TCPC	Fri, Nov 15, 2013	17.28	17.34	17.16	17.30
407	NASDAQ	TCPC	Thu, Nov 14, 2013	17.26	17.38	17.14	17.27
406	NASDAQ	TCPC	Wed, Nov 13, 2013	17.10	17.27	17.05	17.26
405	NASDAQ	TCPC	Tue, Nov 12, 2013	17.29	17.29	17.10	17.18
404	NASDAQ	TCPC	Mon, Nov 11, 2013	17.29	17.70	17.24	17.31
403	NASDAQ	TCPC	Fri, Nov 8, 2013	16.85	17.41	16.85	17.27
402	NASDAQ	TCPC	Thu, Nov 7, 2013	17.00	17.10	16.88	16.88
401	NASDAQ	TCPC	Wed, Nov 6, 2013	16.96	17.05	16.87	16.92
400	NASDAQ	TCPC	Tue, Nov 5, 2013	17.02	17.13	16.91	16.95
399	NASDAQ	TCPC	Mon, Nov 4, 2013	16.84	17.09	16.84	17.01
398	NASDAQ	TCPC	Fri, Nov 1, 2013	16.62	16.95	16.61	16.89
397	NASDAQ	TCPC	Thu, Oct 31, 2013	16.70	16.80	16.62	16.67
396	NASDAQ	TCPC	Wed, Oct 30, 2013	16.75	16.82	16.64	16.71
395	NASDAQ	TCPC	Tue, Oct 29, 2013	16.80	16.90	16.75	16.78
394	NASDAQ	TCPC	Mon, Oct 28, 2013	16.83	16.90	16.60	16.85
393	NASDAQ	TCPC	Fri, Oct 25, 2013	16.90	16.90	16.76	16.90
392	NASDAQ	TCPC	Thu, Oct 24, 2013	16.86	16.91	16.75	16.85
391	NASDAQ	TCPC	Wed, Oct 23, 2013	16.79	16.90	16.70	16.84
390	NASDAQ	TCPC	Tue, Oct 22, 2013	16.80	16.90	16.75	16.80
389	NASDAQ	TCPC	Mon, Oct 21, 2013	16.65	16.89	16.58	16.79
388	NASDAQ	TCPC	Fri, Oct 18, 2013	16.63	16.63	16.30	16.51
387	NASDAQ	TCPC	Thu, Oct 17, 2013	16.31	16.57	16.31	16.50
386	NASDAQ	TCPC	Wed, Oct 16, 2013	16.24	16.46	16.20	16.31
385	NASDAQ	TCPC	Tue, Oct 15, 2013	16.27	16.36	16.07	16.19
384	NASDAQ	TCPC	Mon, Oct 14, 2013	16.19	16.36	16.14	16.35
383	NASDAQ	TCPC	Fri, Oct 11, 2013	16.19	16.36	16.08	16.32
382	NASDAQ	TCPC	Thu, Oct 10, 2013	16.01	16.35	16.00	16.26
381	NASDAQ	TCPC	Wed, Oct 9, 2013	16.06	16.07	15.95	15.98
380	NASDAQ	TCPC	Tue, Oct 8, 2013	16.22	16.33	16.01	16.06
379	NASDAQ	TCPC	Mon, Oct 7, 2013	16.09	16.31	16.03	16.28
378	NASDAQ	TCPC	Fri, Oct 4, 2013	16.07	16.26	16.00	16.12
377	NASDAQ	TCPC	Thu, Oct 3, 2013	16.25	16.27	16.00	16.09
376	NASDAQ	TCPC	Wed, Oct 2, 2013	16.25	16.33	16.20	16.26
375	NASDAQ	TCPC	Tue, Oct 1, 2013	16.14	16.36	16.14	16.28
374	NASDAQ	TCPC	Mon, Sep 30, 2013	16.00	16.25	15.88	16.23
373	NASDAQ	TCPC	Fri, Sep 27, 2013	15.68	16.08	15.68	16.07
372	NASDAQ	TCPC	Thu, Sep 26, 2013	15.65	15.73	15.62	15.64
371	NASDAQ	TCPC	Wed, Sep 25, 2013	16.25	16.47	16.15	16.25
370	NASDAQ	TCPC	Tue, Sep 24, 2013	15.95	16.24	15.88	16.22
369	NASDAQ	TCPC	Mon, Sep 23, 2013	15.95	16.05	15.85	15.90
368	NASDAQ	TCPC	Fri, Sep 20, 2013	16.13	16.15	15.95	16.00
367	NASDAQ	TCPC	Thu, Sep 19, 2013	16.15	16.16	15.90	16.13
366	NASDAQ	TCPC	Wed, Sep 18, 2013	16.01	16.17	15.90	16.05
365	NASDAQ	TCPC	Tue, Sep 17, 2013	15.97	16.04	15.90	16.04
364	NASDAQ	TCPC	Mon, Sep 16, 2013	16.05	16.06	15.94	16.01
363	NASDAQ	TCPC	Fri, Sep 13, 2013	15.97	16.05	15.82	15.98
362	NASDAQ	TCPC	Thu, Sep 12, 2013	15.82	16.05	15.82	15.90
361	NASDAQ	TCPC	Wed, Sep 11, 2013	15.74	15.94	15.69	15.87
360	NASDAQ	TCPC	Tue, Sep 10, 2013	15.73	15.89	15.60	15.81
359	NASDAQ	TCPC	Mon, Sep 9, 2013	15.45	15.63	15.35	15.56
358	NASDAQ	TCPC	Fri, Sep 6, 2013	15.35	15.48	15.26	15.43
357	NASDAQ	TCPC	Thu, Sep 5, 2013	15.55	15.76	15.30	15.33
356	NASDAQ	TCPC	Wed, Sep 4, 2013	15.74	15.99	15.61	15.99
355	NASDAQ	TCPC	Tue, Sep 3, 2013	15.69	15.78	15.62	15.74
354	NASDAQ	TCPC	Fri, Aug 30, 2013	15.60	15.73	15.47	15.58
353	NASDAQ	TCPC	Thu, Aug 29, 2013	15.45	15.70	15.44	15.65
352	NASDAQ	TCPC	Wed, Aug 28, 2013	15.48	15.58	15.40	15.47
351	NASDAQ	TCPC	Tue, Aug 27, 2013	15.64	15.74	15.41	15.43
350	NASDAQ	TCPC	Mon, Aug 26, 2013	15.64	15.75	15.54	15.64
349	NASDAQ	TCPC	Fri, Aug 23, 2013	15.49	15.59	15.41	15.50
348	NASDAQ	TCPC	Thu, Aug 22, 2013	15.47	15.83	15.33	15.45
347	NASDAQ	TCPC	Wed, Aug 21, 2013	15.25	15.38	15.16	15.28
346	NASDAQ	TCPC	Tue, Aug 20, 2013	15.12	15.40	15.03	15.22
345	NASDAQ	TCPC	Mon, Aug 19, 2013	15.10	15.30	14.87	14.99
344	NASDAQ	TCPC	Fri, Aug 16, 2013	15.05	15.34	15.05	15.11
343	NASDAQ	TCPC	Thu, Aug 15, 2013	15.24	15.49	15.01	15.05
342	NASDAQ	TCPC	Wed, Aug 14, 2013	15.24	15.39	15.22	15.26
341	NASDAQ	TCPC	Tue, Aug 13, 2013	15.30	15.36	15.20	15.24
340	NASDAQ	TCPC	Mon, Aug 12, 2013	15.39	15.50	15.25	15.29
339	NASDAQ	TCPC	Fri, Aug 9, 2013	15.51	15.68	15.28	15.39
338	NASDAQ	TCPC	Thu, Aug 8, 2013	15.60	15.81	15.47	15.57
337	NASDAQ	TCPC	Wed, Aug 7, 2013	15.81	15.94	15.59	15.60
336	NASDAQ	TCPC	Tue, Aug 6, 2013	15.95	16.09	15.81	15.84
335	NASDAQ	TCPC	Mon, Aug 5, 2013	15.91	16.08	15.85	15.96
334	NASDAQ	TCPC	Fri, Aug 2, 2013	15.90	16.09	15.88	16.02
333	NASDAQ	TCPC	Thu, Aug 1, 2013	15.93	16.09	15.76	15.95
332	NASDAQ	TCPC	Wed, Jul 31, 2013	16.15	16.21	15.88	15.89
331	NASDAQ	TCPC	Tue, Jul 30, 2013	16.43	16.46	16.10	16.16
330	NASDAQ	TCPC	Mon, Jul 29, 2013	16.19	16.35	16.09	16.27
329	NASDAQ	TCPC	Fri, Jul 26, 2013	16.30	16.38	16.10	16.20
328	NASDAQ	TCPC	Thu, Jul 25, 2013	16.11	16.40	16.10	16.35
327	NASDAQ	TCPC	Wed, Jul 24, 2013	16.50	16.57	16.19	16.23
326	NASDAQ	TCPC	Tue, Jul 23, 2013	16.50	16.58	16.29	16.48
325	NASDAQ	TCPC	Mon, Jul 22, 2013	16.62	16.62	16.09	16.50
324	NASDAQ	TCPC	Fri, Jul 19, 2013	16.70	16.80	16.50	16.80
323	NASDAQ	TCPC	Thu, Jul 18, 2013	16.65	16.70	16.50	16.69
322	NASDAQ	TCPC	Wed, Jul 17, 2013	16.64	16.76	16.52	16.65
321	NASDAQ	TCPC	Tue, Jul 16, 2013	16.75	16.75	16.55	16.68
320	NASDAQ	TCPC	Mon, Jul 15, 2013	16.73	16.80	16.63	16.80
319	NASDAQ	TCPC	Fri, Jul 12, 2013	16.68	16.77	16.58	16.67
318	NASDAQ	TCPC	Thu, Jul 11, 2013	16.70	16.75	16.53	16.68
317	NASDAQ	TCPC	Wed, Jul 10, 2013	16.45	16.66	16.41	16.65
316	NASDAQ	TCPC	Tue, Jul 9, 2013	16.45	16.52	16.28	16.41
315	NASDAQ	TCPC	Mon, Jul 8, 2013	16.28	16.44	16.20	16.25
314	NASDAQ	TCPC	Fri, Jul 5, 2013	16.50	16.54	16.04	16.11
313	NASDAQ	TCPC	Wed, Jul 3, 2013	16.16	16.38	16.06	16.30
312	NASDAQ	TCPC	Tue, Jul 2, 2013	16.37	16.94	16.06	16.18
311	NASDAQ	TCPC	Mon, Jul 1, 2013	16.66	16.73	16.33	16.34
310	NASDAQ	TCPC	Fri, Jun 28, 2013	16.59	16.90	16.31	16.77
309	NASDAQ	TCPC	Thu, Jun 27, 2013	16.30	16.55	16.19	16.51
308	NASDAQ	TCPC	Wed, Jun 26, 2013	16.13	16.28	16.03	16.23
307	NASDAQ	TCPC	Tue, Jun 25, 2013	16.10	16.34	15.89	16.19
306	NASDAQ	TCPC	Mon, Jun 24, 2013	16.00	16.00	15.66	15.97
305	NASDAQ	TCPC	Fri, Jun 21, 2013	16.21	16.39	16.06	16.08
304	NASDAQ	TCPC	Thu, Jun 20, 2013	16.20	16.37	15.96	16.22
303	NASDAQ	TCPC	Wed, Jun 19, 2013	16.07	16.43	16.06	16.22
302	NASDAQ	TCPC	Tue, Jun 18, 2013	16.20	16.35	15.97	16.23
301	NASDAQ	TCPC	Mon, Jun 17, 2013	16.10	16.33	15.97	16.31
300	NASDAQ	TCPC	Fri, Jun 14, 2013	15.95	16.06	15.80	16.02
299	NASDAQ	TCPC	Thu, Jun 13, 2013	15.58	16.00	15.55	15.94
298	NASDAQ	TCPC	Wed, Jun 12, 2013	16.00	16.00	15.56	15.62
297	NASDAQ	TCPC	Tue, Jun 11, 2013	15.90	16.09	15.85	15.97
296	NASDAQ	TCPC	Mon, Jun 10, 2013	15.97	16.03	15.80	16.02
295	NASDAQ	TCPC	Fri, Jun 7, 2013	15.81	16.10	15.62	16.02
294	NASDAQ	TCPC	Thu, Jun 6, 2013	15.63	15.84	15.53	15.76
293	NASDAQ	TCPC	Wed, Jun 5, 2013	15.52	15.76	15.29	15.64
292	NASDAQ	TCPC	Tue, Jun 4, 2013	16.01	16.17	15.94	16.05
291	NASDAQ	TCPC	Mon, Jun 3, 2013	16.25	16.25	15.63	15.93
290	NASDAQ	TCPC	Fri, May 31, 2013	16.25	16.25	16.00	16.00
289	NASDAQ	TCPC	Thu, May 30, 2013	16.30	16.30	16.00	16.18
288	NASDAQ	TCPC	Wed, May 29, 2013	16.34	16.34	16.00	16.26
287	NASDAQ	TCPC	Tue, May 28, 2013	16.10	16.20	15.76	16.12
286	NASDAQ	TCPC	Fri, May 24, 2013	15.97	16.02	15.80	15.97
285	NASDAQ	TCPC	Thu, May 23, 2013	15.63	16.00	15.62	15.93
284	NASDAQ	TCPC	Wed, May 22, 2013	15.70	15.83	15.63	15.68
283	NASDAQ	TCPC	Tue, May 21, 2013	15.60	15.69	15.59	15.63
282	NASDAQ	TCPC	Mon, May 20, 2013	15.70	16.20	15.70	16.20
281	NASDAQ	TCPC	Fri, May 17, 2013	15.95	15.95	15.65	15.73
280	NASDAQ	TCPC	Thu, May 16, 2013	15.85	15.91	15.79	15.87
279	NASDAQ	TCPC	Wed, May 15, 2013	15.90	15.96	15.75	15.81
278	NASDAQ	TCPC	Tue, May 14, 2013	15.69	15.94	15.61	15.91
277	NASDAQ	TCPC	Mon, May 13, 2013	15.77	15.79	15.52	15.64
276	NASDAQ	TCPC	Fri, May 10, 2013	15.63	15.85	15.49	15.70
275	NASDAQ	TCPC	Thu, May 9, 2013	15.68	15.83	15.45	15.55
274	NASDAQ	TCPC	Wed, May 8, 2013	15.65	15.91	15.59	15.67
273	NASDAQ	TCPC	Tue, May 7, 2013	15.79	15.79	15.55	15.64
272	NASDAQ	TCPC	Mon, May 6, 2013	15.50	15.85	15.45	15.73
271	NASDAQ	TCPC	Fri, May 3, 2013	15.65	15.91	15.54	15.58
270	NASDAQ	TCPC	Thu, May 2, 2013	15.46	15.94	15.46	15.65
269	NASDAQ	TCPC	Wed, May 1, 2013	15.73	15.88	15.46	15.47
268	NASDAQ	TCPC	Tue, Apr 30, 2013	15.87	15.92	15.61	15.67
267	NASDAQ	TCPC	Mon, Apr 29, 2013	15.76	15.95	15.63	15.83
266	NASDAQ	TCPC	Fri, Apr 26, 2013	15.84	15.84	15.45	15.66
265	NASDAQ	TCPC	Thu, Apr 25, 2013	15.98	15.98	15.57	15.78
264	NASDAQ	TCPC	Wed, Apr 24, 2013	15.58	15.71	15.52	15.69
263	NASDAQ	TCPC	Tue, Apr 23, 2013	15.51	15.61	15.33	15.54
262	NASDAQ	TCPC	Mon, Apr 22, 2013	15.40	15.63	15.13	15.41
261	NASDAQ	TCPC	Fri, Apr 19, 2013	15.03	15.43	15.03	15.40
260	NASDAQ	TCPC	Thu, Apr 18, 2013	15.24	15.34	15.01	15.01
259	NASDAQ	TCPC	Wed, Apr 17, 2013	15.45	15.46	15.03	15.15
258	NASDAQ	TCPC	Tue, Apr 16, 2013	15.28	15.67	15.12	15.47
257	NASDAQ	TCPC	Mon, Apr 15, 2013	15.36	15.49	15.11	15.19
256	NASDAQ	TCPC	Fri, Apr 12, 2013	15.31	15.45	15.22	15.33
255	NASDAQ	TCPC	Thu, Apr 11, 2013	15.58	15.58	15.18	15.28
254	NASDAQ	TCPC	Wed, Apr 10, 2013	15.19	15.70	15.10	15.52
253	NASDAQ	TCPC	Tue, Apr 9, 2013	15.46	15.46	15.12	15.18
252	NASDAQ	TCPC	Mon, Apr 8, 2013	15.35	15.48	15.20	15.39
251	NASDAQ	TCPC	Fri, Apr 5, 2013	15.22	15.30	15.00	15.24
250	NASDAQ	TCPC	Thu, Apr 4, 2013	15.54	15.75	15.23	15.33
249	NASDAQ	TCPC	Wed, Apr 3, 2013	15.75	15.95	15.48	15.49
248	NASDAQ	TCPC	Tue, Apr 2, 2013	15.89	16.00	15.75	15.86
247	NASDAQ	TCPC	Mon, Apr 1, 2013	16.04	16.04	15.78	15.80
246	NASDAQ	TCPC	Thu, Mar 28, 2013	15.80	16.06	15.60	15.96
245	NASDAQ	TCPC	Wed, Mar 27, 2013	15.84	15.84	15.60	15.71
244	NASDAQ	TCPC	Tue, Mar 26, 2013	15.83	15.84	15.61	15.70
243	NASDAQ	TCPC	Mon, Mar 25, 2013	15.82	16.00	15.75	15.86
242	NASDAQ	TCPC	Fri, Mar 22, 2013	15.92	16.05	15.75	15.75
241	NASDAQ	TCPC	Thu, Mar 21, 2013	16.05	16.12	15.80	15.94
240	NASDAQ	TCPC	Wed, Mar 20, 2013	15.71	16.14	15.71	16.03
239	NASDAQ	TCPC	Tue, Mar 19, 2013	16.01	16.24	15.60	15.69
238	NASDAQ	TCPC	Mon, Mar 18, 2013	15.94	16.13	15.70	15.98
237	NASDAQ	TCPC	Fri, Mar 15, 2013	15.78	16.18	15.51	16.16
236	NASDAQ	TCPC	Thu, Mar 14, 2013	15.52	15.91	15.51	15.84
235	NASDAQ	TCPC	Wed, Mar 13, 2013	15.94	16.10	15.77	15.87
234	NASDAQ	TCPC	Tue, Mar 12, 2013	15.75	15.95	15.70	15.88
233	NASDAQ	TCPC	Mon, Mar 11, 2013	15.62	15.97	15.60	15.69
232	NASDAQ	TCPC	Fri, Mar 8, 2013	15.91	15.92	15.39	15.68
231	NASDAQ	TCPC	Thu, Mar 7, 2013	15.50	15.95	15.50	15.88
230	NASDAQ	TCPC	Wed, Mar 6, 2013	15.83	15.89	15.37	15.53
229	NASDAQ	TCPC	Tue, Mar 5, 2013	15.83	15.96	15.75	15.90
228	NASDAQ	TCPC	Mon, Mar 4, 2013	15.87	15.97	15.59	15.79
227	NASDAQ	TCPC	Fri, Mar 1, 2013	15.91	15.97	15.70	15.96
226	NASDAQ	TCPC	Thu, Feb 28, 2013	15.50	15.80	15.38	15.68
225	NASDAQ	TCPC	Wed, Feb 27, 2013	15.41	15.58	15.21	15.43
224	NASDAQ	TCPC	Tue, Feb 26, 2013	15.36	15.59	15.21	15.34
223	NASDAQ	TCPC	Mon, Feb 25, 2013	15.55	15.60	15.15	15.26
222	NASDAQ	TCPC	Fri, Feb 22, 2013	15.42	15.55	14.94	15.50
221	NASDAQ	TCPC	Thu, Feb 21, 2013	15.25	15.62	15.04	15.35
220	NASDAQ	TCPC	Wed, Feb 20, 2013	15.44	15.55	15.25	15.30
219	NASDAQ	TCPC	Tue, Feb 19, 2013	15.65	15.77	15.31	15.50
218	NASDAQ	TCPC	Fri, Feb 15, 2013	15.52	15.60	15.30	15.48
217	NASDAQ	TCPC	Thu, Feb 14, 2013	15.09	15.64	15.09	15.43
216	NASDAQ	TCPC	Wed, Feb 13, 2013	14.93	15.25	14.89	15.12
215	NASDAQ	TCPC	Tue, Feb 12, 2013	14.84	14.95	14.84	14.89
214	NASDAQ	TCPC	Mon, Feb 11, 2013	14.96	14.96	14.77	14.86
213	NASDAQ	TCPC	Fri, Feb 8, 2013	14.88	14.97	14.80	14.91
212	NASDAQ	TCPC	Thu, Feb 7, 2013	15.00	15.00	14.75	14.78
211	NASDAQ	TCPC	Wed, Feb 6, 2013	15.00	15.00	14.86	14.93
210	NASDAQ	TCPC	Tue, Feb 5, 2013	14.95	15.00	14.82	14.99
209	NASDAQ	TCPC	Mon, Feb 4, 2013	14.98	15.03	14.86	14.95
208	NASDAQ	TCPC	Fri, Feb 1, 2013	14.82	14.95	14.79	14.94
207	NASDAQ	TCPC	Thu, Jan 31, 2013	14.75	14.92	14.75	14.83
206	NASDAQ	TCPC	Wed, Jan 30, 2013	14.95	14.95	14.72	14.77
205	NASDAQ	TCPC	Tue, Jan 29, 2013	14.84	14.88	14.66	14.86
204	NASDAQ	TCPC	Mon, Jan 28, 2013	14.84	14.86	14.74	14.76
203	NASDAQ	TCPC	Fri, Jan 25, 2013	14.85	14.88	14.72	14.78
202	NASDAQ	TCPC	Thu, Jan 24, 2013	14.76	14.86	14.66	14.76
201	NASDAQ	TCPC	Wed, Jan 23, 2013	14.79	14.90	14.73	14.79
200	NASDAQ	TCPC	Tue, Jan 22, 2013	14.92	14.93	14.65	14.86
199	NASDAQ	TCPC	Fri, Jan 18, 2013	14.94	14.96	14.82	14.85
198	NASDAQ	TCPC	Thu, Jan 17, 2013	14.84	14.95	14.79	14.90
197	NASDAQ	TCPC	Wed, Jan 16, 2013	14.66	14.85	14.65	14.80
196	NASDAQ	TCPC	Tue, Jan 15, 2013	14.58	14.68	14.58	14.64
195	NASDAQ	TCPC	Mon, Jan 14, 2013	14.64	14.75	14.61	14.66
194	NASDAQ	TCPC	Fri, Jan 11, 2013	14.71	14.75	14.63	14.69
193	NASDAQ	TCPC	Thu, Jan 10, 2013	14.73	14.73	14.60	14.68
192	NASDAQ	TCPC	Wed, Jan 9, 2013	14.79	14.83	14.67	14.71
191	NASDAQ	TCPC	Tue, Jan 8, 2013	14.79	14.83	14.67	14.80
190	NASDAQ	TCPC	Mon, Jan 7, 2013	14.69	14.81	14.62	14.79
189	NASDAQ	TCPC	Fri, Jan 4, 2013	14.79	14.81	14.65	14.69
188	NASDAQ	TCPC	Thu, Jan 3, 2013	14.83	14.85	14.66	14.74
187	NASDAQ	TCPC	Wed, Jan 2, 2013	14.86	14.94	14.63	14.79
186	NASDAQ	TCPC	Mon, Dec 31, 2012	14.78	14.78	14.57	14.74
185	NASDAQ	TCPC	Fri, Dec 28, 2012	14.80	14.80	14.60	14.66
184	NASDAQ	TCPC	Thu, Dec 27, 2012	14.62	14.79	14.53	14.76
183	NASDAQ	TCPC	Wed, Dec 26, 2012	14.80	14.82	14.65	14.67
182	NASDAQ	TCPC	Mon, Dec 24, 2012	14.85	14.91	14.67	14.82
181	NASDAQ	TCPC	Fri, Dec 21, 2012	14.88	14.92	14.56	14.80
180	NASDAQ	TCPC	Thu, Dec 20, 2012	14.95	15.03	14.73	14.89
179	NASDAQ	TCPC	Wed, Dec 19, 2012	14.85	15.00	14.73	14.90
178	NASDAQ	TCPC	Tue, Dec 18, 2012	14.80	14.80	14.65	14.75
177	NASDAQ	TCPC	Mon, Dec 17, 2012	14.85	14.91	14.59	14.84
176	NASDAQ	TCPC	Fri, Dec 14, 2012	14.56	16.19	14.51	14.89
175	NASDAQ	TCPC	Thu, Dec 13, 2012	14.64	14.79	14.39	14.74
174	NASDAQ	TCPC	Wed, Dec 12, 2012	14.89	14.95	14.64	14.74
173	NASDAQ	TCPC	Tue, Dec 11, 2012	14.90	15.05	14.72	14.80
172	NASDAQ	TCPC	Mon, Dec 10, 2012	14.94	15.02	14.75	14.80
171	NASDAQ	TCPC	Fri, Dec 7, 2012	14.96	15.00	14.81	14.85
170	NASDAQ	TCPC	Thu, Dec 6, 2012	15.07	15.07	14.93	14.99
169	NASDAQ	TCPC	Wed, Dec 5, 2012	15.00	15.04	14.90	15.00
168	NASDAQ	TCPC	Tue, Dec 4, 2012	15.05	15.10	14.94	15.00
167	NASDAQ	TCPC	Mon, Dec 3, 2012	15.13	15.13	14.91	15.00
166	NASDAQ	TCPC	Fri, Nov 30, 2012	14.96	15.05	14.90	15.01
165	NASDAQ	TCPC	Thu, Nov 29, 2012	15.12	15.23	14.92	15.00
164	NASDAQ	TCPC	Wed, Nov 28, 2012	15.25	15.25	14.86	14.98
163	NASDAQ	TCPC	Tue, Nov 27, 2012	15.07	15.49	15.06	15.21
162	NASDAQ	TCPC	Mon, Nov 26, 2012	15.03	15.25	14.98	15.03
161	NASDAQ	TCPC	Fri, Nov 23, 2012	15.06	15.24	14.95	15.00
160	NASDAQ	TCPC	Wed, Nov 21, 2012	15.08	15.15	14.97	15.00
159	NASDAQ	TCPC	Tue, Nov 20, 2012	15.06	15.45	14.99	15.00
158	NASDAQ	TCPC	Mon, Nov 19, 2012	15.13	15.46	15.03	15.10
157	NASDAQ	TCPC	Fri, Nov 16, 2012	15.03	15.24	14.92	15.03
156	NASDAQ	TCPC	Thu, Nov 15, 2012	14.96	15.24	14.96	15.09
155	NASDAQ	TCPC	Wed, Nov 14, 2012	15.14	15.24	14.85	14.88
154	NASDAQ	TCPC	Tue, Nov 13, 2012	15.14	15.30	15.10	15.17
153	NASDAQ	TCPC	Mon, Nov 12, 2012	15.24	15.26	14.98	15.12
152	NASDAQ	TCPC	Fri, Nov 9, 2012	15.00	15.30	15.00	15.23
151	NASDAQ	TCPC	Thu, Nov 8, 2012	15.22	15.30	15.15	15.25
150	NASDAQ	TCPC	Wed, Nov 7, 2012	15.34	15.34	15.07	15.16
149	NASDAQ	TCPC	Tue, Nov 6, 2012	15.45	15.45	15.30	15.45
148	NASDAQ	TCPC	Mon, Nov 5, 2012	15.38	15.42	15.12	15.40
147	NASDAQ	TCPC	Fri, Nov 2, 2012	15.44	15.46	15.24	15.30
146	NASDAQ	TCPC	Thu, Nov 1, 2012	15.41	15.46	15.09	15.37
145	NASDAQ	TCPC	Wed, Oct 31, 2012	15.39	15.59	15.29	15.33
144	NASDAQ	TCPC	Fri, Oct 26, 2012	15.45	15.45	15.20	15.31
143	NASDAQ	TCPC	Thu, Oct 25, 2012	15.37	15.45	15.25	15.42
142	NASDAQ	TCPC	Wed, Oct 24, 2012	15.40	15.40	15.16	15.26
141	NASDAQ	TCPC	Tue, Oct 23, 2012	15.27	15.49	15.01	15.40
140	NASDAQ	TCPC	Mon, Oct 22, 2012	15.53	15.53	15.10	15.35
139	NASDAQ	TCPC	Fri, Oct 19, 2012	15.53	15.53	15.32	15.32
138	NASDAQ	TCPC	Thu, Oct 18, 2012	15.45	15.45	15.18	15.40
137	NASDAQ	TCPC	Wed, Oct 17, 2012	15.56	15.56	15.21	15.37
136	NASDAQ	TCPC	Tue, Oct 16, 2012	15.47	15.73	15.37	15.48
135	NASDAQ	TCPC	Mon, Oct 15, 2012	15.70	15.95	15.20	15.36
134	NASDAQ	TCPC	Fri, Oct 12, 2012	15.57	16.00	15.44	15.67
133	NASDAQ	TCPC	Thu, Oct 11, 2012	15.65	15.80	15.41	15.57
132	NASDAQ	TCPC	Wed, Oct 10, 2012	15.44	15.73	15.31	15.60
131	NASDAQ	TCPC	Tue, Oct 9, 2012	15.62	15.81	15.32	15.41
130	NASDAQ	TCPC	Mon, Oct 8, 2012	15.78	15.97	15.56	15.56
129	NASDAQ	TCPC	Fri, Oct 5, 2012	15.86	15.86	15.59	15.77
128	NASDAQ	TCPC	Thu, Oct 4, 2012	15.75	15.90	15.53	15.75
127	NASDAQ	TCPC	Wed, Oct 3, 2012	15.66	15.90	15.50	15.64
126	NASDAQ	TCPC	Tue, Oct 2, 2012	15.76	16.09	15.53	15.61
125	NASDAQ	TCPC	Mon, Oct 1, 2012	16.07	16.12	15.50	15.80
124	NASDAQ	TCPC	Fri, Sep 28, 2012	16.19	16.19	15.76	15.96
123	NASDAQ	TCPC	Thu, Sep 27, 2012	15.75	16.00	15.58	15.90
122	NASDAQ	TCPC	Wed, Sep 26, 2012	15.45	15.73	15.45	15.70
121	NASDAQ	TCPC	Tue, Sep 25, 2012	15.45	15.69	15.32	15.45
120	NASDAQ	TCPC	Mon, Sep 24, 2012	15.50	15.75	15.26	15.42
119	NASDAQ	TCPC	Fri, Sep 21, 2012	15.37	15.80	15.26	15.42
118	NASDAQ	TCPC	Thu, Sep 20, 2012	15.46	15.55	15.10	15.32
117	NASDAQ	TCPC	Wed, Sep 19, 2012	15.57	15.60	15.43	15.55
116	NASDAQ	TCPC	Tue, Sep 18, 2012	15.50	15.70	15.35	15.47
115	NASDAQ	TCPC	Mon, Sep 17, 2012	15.42	15.65	15.21	15.48
114	NASDAQ	TCPC	Fri, Sep 14, 2012	15.35	15.55	15.19	15.42
113	NASDAQ	TCPC	Thu, Sep 13, 2012	15.17	15.69	15.00	15.28
112	NASDAQ	TCPC	Wed, Sep 12, 2012	15.42	15.50	15.02	15.31
111	NASDAQ	TCPC	Tue, Sep 11, 2012	15.42	16.19	15.39	15.63
110	NASDAQ	TCPC	Mon, Sep 10, 2012	15.48	15.63	15.33	15.37
109	NASDAQ	TCPC	Fri, Sep 7, 2012	15.55	15.55	15.30	15.41
108	NASDAQ	TCPC	Thu, Sep 6, 2012	15.45	15.50	15.35	15.45
107	NASDAQ	TCPC	Wed, Sep 5, 2012	15.50	15.60	15.31	15.48
106	NASDAQ	TCPC	Tue, Sep 4, 2012	15.48	15.50	15.01	15.50
105	NASDAQ	TCPC	Fri, Aug 31, 2012	15.19	15.50	15.19	15.41
104	NASDAQ	TCPC	Thu, Aug 30, 2012	15.05	15.33	15.04	15.10
103	NASDAQ	TCPC	Wed, Aug 29, 2012	15.03	15.03	14.90	15.02
102	NASDAQ	TCPC	Tue, Aug 28, 2012	14.89	15.00	14.87	14.94
101	NASDAQ	TCPC	Mon, Aug 27, 2012	14.92	15.00	14.77	14.87
100	NASDAQ	TCPC	Fri, Aug 24, 2012	14.74	15.00	14.67	14.90
99	NASDAQ	TCPC	Thu, Aug 23, 2012	14.77	14.80	14.68	14.69
98	NASDAQ	TCPC	Wed, Aug 22, 2012	14.76	14.89	14.60	14.70
97	NASDAQ	TCPC	Tue, Aug 21, 2012	14.97	15.00	14.71	14.71
96	NASDAQ	TCPC	Mon, Aug 20, 2012	14.78	15.02	14.76	14.88
95	NASDAQ	TCPC	Fri, Aug 17, 2012	14.87	14.94	14.80	14.90
94	NASDAQ	TCPC	Thu, Aug 16, 2012	14.91	15.65	14.76	14.82
93	NASDAQ	TCPC	Wed, Aug 15, 2012	14.99	14.99	14.71	14.81
92	NASDAQ	TCPC	Tue, Aug 14, 2012	14.87	14.87	14.61	14.66
91	NASDAQ	TCPC	Mon, Aug 13, 2012	14.73	14.99	14.62	14.76
90	NASDAQ	TCPC	Fri, Aug 10, 2012	14.69	14.84	14.62	14.64
89	NASDAQ	TCPC	Thu, Aug 9, 2012	14.70	14.74	14.45	14.65
88	NASDAQ	TCPC	Wed, Aug 8, 2012	14.34	14.69	14.32	14.60
87	NASDAQ	TCPC	Tue, Aug 7, 2012	14.42	14.49	14.21	14.46
86	NASDAQ	TCPC	Mon, Aug 6, 2012	14.44	14.60	14.36	14.49
85	NASDAQ	TCPC	Fri, Aug 3, 2012	14.40	14.50	14.32	14.50
84	NASDAQ	TCPC	Thu, Aug 2, 2012	14.35	14.49	14.29	14.34
83	NASDAQ	TCPC	Wed, Aug 1, 2012	14.53	14.73	14.29	14.31
82	NASDAQ	TCPC	Tue, Jul 31, 2012	14.58	14.75	14.27	14.52
81	NASDAQ	TCPC	Mon, Jul 30, 2012	14.46	14.68	14.25	14.50
80	NASDAQ	TCPC	Fri, Jul 27, 2012	14.50	14.51	14.44	14.50
79	NASDAQ	TCPC	Thu, Jul 26, 2012	14.50	14.50	14.14	14.46
78	NASDAQ	TCPC	Wed, Jul 25, 2012	14.35	14.50	14.06	14.35
77	NASDAQ	TCPC	Tue, Jul 24, 2012	14.22	14.43	14.22	14.25
76	NASDAQ	TCPC	Mon, Jul 23, 2012	14.22	14.59	14.22	14.28
75	NASDAQ	TCPC	Fri, Jul 20, 2012	14.22	14.43	14.22	14.24
74	NASDAQ	TCPC	Thu, Jul 19, 2012	14.43	14.43	14.23	14.23
73	NASDAQ	TCPC	Wed, Jul 18, 2012	14.41	14.55	14.30	14.47
72	NASDAQ	TCPC	Tue, Jul 17, 2012	14.34	14.54	14.32	14.45
71	NASDAQ	TCPC	Mon, Jul 16, 2012	14.51	14.64	14.29	14.29
70	NASDAQ	TCPC	Fri, Jul 13, 2012	14.59	14.59	14.41	14.49
69	NASDAQ	TCPC	Thu, Jul 12, 2012	14.37	14.68	14.37	14.54
68	NASDAQ	TCPC	Wed, Jul 11, 2012	14.48	14.75	14.33	14.46
67	NASDAQ	TCPC	Tue, Jul 10, 2012	14.55	14.55	14.36	14.43
66	NASDAQ	TCPC	Mon, Jul 9, 2012	14.36	14.67	14.36	14.45
65	NASDAQ	TCPC	Fri, Jul 6, 2012	14.40	14.49	14.31	14.46
64	NASDAQ	TCPC	Thu, Jul 5, 2012	14.64	14.75	14.38	14.49
63	NASDAQ	TCPC	Tue, Jul 3, 2012	14.67	14.78	14.36	14.78
62	NASDAQ	TCPC	Mon, Jul 2, 2012	14.39	14.75	14.39	14.75
61	NASDAQ	TCPC	Fri, Jun 29, 2012	14.60	14.60	14.33	14.46
60	NASDAQ	TCPC	Thu, Jun 28, 2012	14.30	14.60	14.30	14.49
59	NASDAQ	TCPC	Wed, Jun 27, 2012	14.40	14.49	14.03	14.39
58	NASDAQ	TCPC	Tue, Jun 26, 2012	14.20	14.60	14.14	14.30
57	NASDAQ	TCPC	Mon, Jun 25, 2012	14.36	14.50	13.93	14.12
56	NASDAQ	TCPC	Fri, Jun 22, 2012	14.21	14.45	13.90	14.36
55	NASDAQ	TCPC	Thu, Jun 21, 2012	14.41	14.41	14.02	14.26
54	NASDAQ	TCPC	Wed, Jun 20, 2012	13.95	14.45	13.88	14.31
53	NASDAQ	TCPC	Tue, Jun 19, 2012	14.49	14.50	14.16	14.31
52	NASDAQ	TCPC	Mon, Jun 18, 2012	14.35	14.70	14.02	14.37
51	NASDAQ	TCPC	Fri, Jun 15, 2012	14.20	14.35	14.02	14.29
50	NASDAQ	TCPC	Thu, Jun 14, 2012	14.35	14.40	14.00	14.27
49	NASDAQ	TCPC	Wed, Jun 13, 2012	13.83	14.19	13.56	14.18
48	NASDAQ	TCPC	Tue, Jun 12, 2012	14.58	14.58	14.06	14.21
47	NASDAQ	TCPC	Mon, Jun 11, 2012	14.42	14.70	14.37	14.37
46	NASDAQ	TCPC	Fri, Jun 8, 2012	14.34	14.50	14.34	14.50
45	NASDAQ	TCPC	Thu, Jun 7, 2012	14.35	14.35	14.20	14.34
44	NASDAQ	TCPC	Wed, Jun 6, 2012	14.20	14.44	14.19	14.33
43	NASDAQ	TCPC	Tue, Jun 5, 2012	14.08	14.36	13.90	14.20
42	NASDAQ	TCPC	Mon, Jun 4, 2012	13.85	14.20	13.80	13.87
41	NASDAQ	TCPC	Fri, Jun 1, 2012	14.41	14.46	13.80	13.80
40	NASDAQ	TCPC	Thu, May 31, 2012	14.36	14.50	14.21	14.50
39	NASDAQ	TCPC	Wed, May 30, 2012	14.22	14.30	13.92	14.30
38	NASDAQ	TCPC	Tue, May 29, 2012	14.10	14.34	13.79	14.30
37	NASDAQ	TCPC	Fri, May 25, 2012	14.04	14.17	13.85	14.14
36	NASDAQ	TCPC	Thu, May 24, 2012	14.24	14.24	13.80	13.97
35	NASDAQ	TCPC	Wed, May 23, 2012	14.23	14.39	13.76	14.19
34	NASDAQ	TCPC	Tue, May 22, 2012	13.97	14.45	13.31	14.45
33	NASDAQ	TCPC	Mon, May 21, 2012	13.92	14.10	13.07	13.80
32	NASDAQ	TCPC	Fri, May 18, 2012	14.40	14.70	13.87	14.00
31	NASDAQ	TCPC	Thu, May 17, 2012	14.48	14.70	14.30	14.30
30	NASDAQ	TCPC	Wed, May 16, 2012	14.58	14.60	14.29	14.50
29	NASDAQ	TCPC	Tue, May 15, 2012	14.75	14.75	14.20	14.38
28	NASDAQ	TCPC	Mon, May 14, 2012	14.62	14.69	14.46	14.56
27	NASDAQ	TCPC	Fri, May 11, 2012	14.34	14.59	14.27	14.58
26	NASDAQ	TCPC	Thu, May 10, 2012	14.55	14.58	14.26	14.45
25	NASDAQ	TCPC	Wed, May 9, 2012	14.40	14.47	14.28	14.46
24	NASDAQ	TCPC	Tue, May 8, 2012	14.51	14.51	14.20	14.46
23	NASDAQ	TCPC	Mon, May 7, 2012	14.65	14.65	14.25	14.55
22	NASDAQ	TCPC	Fri, May 4, 2012	14.75	14.76	14.40	14.75
21	NASDAQ	TCPC	Thu, May 3, 2012	14.75	14.75	14.50	14.75
20	NASDAQ	TCPC	Wed, May 2, 2012	14.35	14.71	14.29	14.71
19	NASDAQ	TCPC	Tue, May 1, 2012	14.30	14.43	14.30	14.32
18	NASDAQ	TCPC	Mon, Apr 30, 2012	14.50	14.50	14.30	14.43
17	NASDAQ	TCPC	Fri, Apr 27, 2012	14.34	14.50	14.34	14.50
16	NASDAQ	TCPC	Thu, Apr 26, 2012	14.36	14.45	14.30	14.31
15	NASDAQ	TCPC	Wed, Apr 25, 2012	14.48	14.49	14.36	14.49
14	NASDAQ	TCPC	Tue, Apr 24, 2012	14.50	14.50	14.40	14.45
13	NASDAQ	TCPC	Mon, Apr 23, 2012	14.42	14.50	14.40	14.49
12	NASDAQ	TCPC	Fri, Apr 20, 2012	14.40	14.50	14.40	14.45
11	NASDAQ	TCPC	Thu, Apr 19, 2012	14.45	14.45	14.21	14.38
10	NASDAQ	TCPC	Wed, Apr 18, 2012	14.35	14.50	14.04	14.49
9	NASDAQ	TCPC	Tue, Apr 17, 2012	14.50	14.58	14.45	14.50
8	NASDAQ	TCPC	Mon, Apr 16, 2012	14.73	14.73	14.45	14.55
7	NASDAQ	TCPC	Fri, Apr 13, 2012	14.70	14.70	14.50	14.64
6	NASDAQ	TCPC	Thu, Apr 12, 2012	14.55	14.66	14.50	14.53
5	NASDAQ	TCPC	Wed, Apr 11, 2012	14.70	14.70	14.40	14.51
4	NASDAQ	TCPC	Tue, Apr 10, 2012	14.50	14.67	14.40	14.50
3	NASDAQ	TCPC	Mon, Apr 9, 2012	14.74	14.74	14.40	14.50
2	NASDAQ	TCPC	Thu, Apr 5, 2012	14.48	14.74	14.28	14.70
1	NASDAQ	TCPC	Wed, Apr 4, 2012	14.25	14.55	14.11	14.55
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock TCP Capital Corp NASDAQ:TCPC 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