Teradata Corp NYSE:TDC Historical Prices

Below are the 4129 trading days of historical prices for TDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4129	NYSE	TDC	Fri, Mar 1, 2024	37.45	38.62	37.27	38.56
4128	NYSE	TDC	Thu, Feb 29, 2024	37.11	37.75	37.11	37.62
4127	NYSE	TDC	Wed, Feb 28, 2024	37.00	37.48	36.84	36.89
4126	NYSE	TDC	Tue, Feb 27, 2024	37.59	37.95	37.21	37.27
4125	NYSE	TDC	Mon, Feb 26, 2024	37.81	38.43	37.59	37.60
4124	NYSE	TDC	Fri, Feb 23, 2024	39.00	39.00	37.73	37.81
4123	NYSE	TDC	Thu, Feb 22, 2024	38.29	38.54	37.54	38.41
4122	NYSE	TDC	Wed, Feb 21, 2024	37.44	38.13	37.44	37.69
4121	NYSE	TDC	Tue, Feb 20, 2024	37.25	38.14	37.22	38.13
4120	NYSE	TDC	Fri, Feb 16, 2024	37.80	38.30	37.35	37.39
4119	NYSE	TDC	Thu, Feb 15, 2024	38.83	38.93	37.79	37.96
4118	NYSE	TDC	Wed, Feb 14, 2024	38.27	39.09	37.75	38.82
4117	NYSE	TDC	Tue, Feb 13, 2024	38.99	39.12	36.72	38.22
4116	NYSE	TDC	Mon, Feb 12, 2024	49.00	49.44	48.52	48.79
4115	NYSE	TDC	Fri, Feb 9, 2024	48.98	49.30	48.81	48.99
4114	NYSE	TDC	Thu, Feb 8, 2024	48.11	49.15	48.11	48.67
4113	NYSE	TDC	Wed, Feb 7, 2024	47.71	48.40	47.39	48.24
4112	NYSE	TDC	Tue, Feb 6, 2024	47.67	47.95	47.25	47.39
4111	NYSE	TDC	Mon, Feb 5, 2024	47.86	47.97	47.22	47.54
4110	NYSE	TDC	Fri, Feb 2, 2024	47.70	48.23	47.28	47.93
4109	NYSE	TDC	Thu, Feb 1, 2024	46.27	47.84	46.21	47.71
4108	NYSE	TDC	Wed, Jan 31, 2024	47.27	47.27	46.10	46.18
4107	NYSE	TDC	Tue, Jan 30, 2024	47.54	47.99	47.19	47.54
4106	NYSE	TDC	Mon, Jan 29, 2024	47.63	48.03	47.29	47.63
4105	NYSE	TDC	Fri, Jan 26, 2024	47.73	48.14	47.50	47.62
4104	NYSE	TDC	Thu, Jan 25, 2024	48.32	48.45	47.40	47.76
4103	NYSE	TDC	Wed, Jan 24, 2024	48.19	48.34	47.59	47.85
4102	NYSE	TDC	Tue, Jan 23, 2024	48.85	48.97	47.72	47.76
4101	NYSE	TDC	Mon, Jan 22, 2024	48.51	49.29	48.36	48.69
4100	NYSE	TDC	Fri, Jan 19, 2024	48.24	48.24	47.69	48.00
4099	NYSE	TDC	Thu, Jan 18, 2024	47.57	48.16	47.05	47.97
4098	NYSE	TDC	Wed, Jan 17, 2024	47.05	47.23	46.65	46.95
4097	NYSE	TDC	Tue, Jan 16, 2024	47.43	48.24	46.93	47.52
4096	NYSE	TDC	Fri, Jan 12, 2024	45.90	48.02	45.86	47.87
4095	NYSE	TDC	Thu, Jan 11, 2024	44.70	45.64	44.16	45.58
4094	NYSE	TDC	Wed, Jan 10, 2024	43.85	44.61	43.79	44.57
4093	NYSE	TDC	Tue, Jan 9, 2024	43.34	43.94	43.29	43.87
4092	NYSE	TDC	Mon, Jan 8, 2024	42.93	43.59	42.65	43.59
4091	NYSE	TDC	Fri, Jan 5, 2024	42.54	42.94	42.22	42.49
4090	NYSE	TDC	Thu, Jan 4, 2024	42.31	42.94	42.30	42.66
4089	NYSE	TDC	Wed, Jan 3, 2024	43.18	43.43	42.45	42.50
4088	NYSE	TDC	Tue, Jan 2, 2024	43.21	43.81	42.74	43.78
4087	NYSE	TDC	Fri, Dec 29, 2023	43.65	43.80	43.38	43.51
4086	NYSE	TDC	Thu, Dec 28, 2023	43.89	43.98	43.54	43.67
4085	NYSE	TDC	Wed, Dec 27, 2023	44.05	44.32	43.90	43.96
4084	NYSE	TDC	Tue, Dec 26, 2023	44.11	44.38	43.95	44.12
4083	NYSE	TDC	Fri, Dec 22, 2023	44.11	44.30	43.91	44.10
4082	NYSE	TDC	Thu, Dec 21, 2023	43.87	44.13	43.30	44.02
4081	NYSE	TDC	Wed, Dec 20, 2023	43.46	44.04	43.25	43.34
4080	NYSE	TDC	Tue, Dec 19, 2023	43.64	43.84	43.05	43.75
4079	NYSE	TDC	Mon, Dec 18, 2023	42.86	43.90	42.77	43.46
4078	NYSE	TDC	Fri, Dec 15, 2023	42.62	43.16	42.10	42.87
4077	NYSE	TDC	Thu, Dec 14, 2023	42.85	43.22	41.94	42.44
4076	NYSE	TDC	Wed, Dec 13, 2023	42.74	42.96	42.01	42.81
4075	NYSE	TDC	Tue, Dec 12, 2023	43.51	43.68	42.44	42.71
4074	NYSE	TDC	Mon, Dec 11, 2023	43.42	43.86	42.69	43.80
4073	NYSE	TDC	Fri, Dec 8, 2023	43.29	44.00	42.53	43.43
4072	NYSE	TDC	Thu, Dec 7, 2023	46.39	46.68	41.89	43.40
4071	NYSE	TDC	Wed, Dec 6, 2023	47.63	47.81	46.24	46.29
4070	NYSE	TDC	Tue, Dec 5, 2023	47.44	48.06	47.34	47.57
4069	NYSE	TDC	Mon, Dec 4, 2023	47.50	47.86	47.09	47.84
4068	NYSE	TDC	Fri, Dec 1, 2023	47.39	47.72	47.05	47.72
4067	NYSE	TDC	Thu, Nov 30, 2023	47.44	47.50	46.67	47.25
4066	NYSE	TDC	Wed, Nov 29, 2023	47.65	47.76	47.06	47.31
4065	NYSE	TDC	Tue, Nov 28, 2023	46.94	47.35	46.75	47.21
4064	NYSE	TDC	Mon, Nov 27, 2023	47.05	47.32	46.84	47.13
4063	NYSE	TDC	Fri, Nov 24, 2023	47.07	47.31	46.90	47.27
4062	NYSE	TDC	Wed, Nov 22, 2023	47.82	47.82	47.02	47.16
4061	NYSE	TDC	Tue, Nov 21, 2023	47.35	47.70	46.99	47.47
4060	NYSE	TDC	Mon, Nov 20, 2023	47.36	47.88	47.36	47.49
4059	NYSE	TDC	Fri, Nov 17, 2023	46.57	47.34	46.54	47.28
4058	NYSE	TDC	Thu, Nov 16, 2023	47.05	47.29	46.13	46.62
4057	NYSE	TDC	Wed, Nov 15, 2023	47.95	48.40	47.30	47.35
4056	NYSE	TDC	Tue, Nov 14, 2023	47.54	47.89	47.07	47.79
4055	NYSE	TDC	Mon, Nov 13, 2023	46.60	46.85	46.24	46.51
4054	NYSE	TDC	Fri, Nov 10, 2023	46.00	46.71	45.51	46.70
4053	NYSE	TDC	Thu, Nov 9, 2023	46.44	46.65	46.05	46.14
4052	NYSE	TDC	Wed, Nov 8, 2023	45.58	46.57	45.36	46.34
4051	NYSE	TDC	Tue, Nov 7, 2023	46.40	48.25	45.30	45.63
4050	NYSE	TDC	Mon, Nov 6, 2023	44.44	45.00	44.13	44.96
4049	NYSE	TDC	Fri, Nov 3, 2023	43.58	44.64	43.45	44.50
4048	NYSE	TDC	Thu, Nov 2, 2023	43.30	43.51	42.78	43.11
4047	NYSE	TDC	Wed, Nov 1, 2023	42.66	42.83	42.19	42.45
4046	NYSE	TDC	Tue, Oct 31, 2023	42.52	42.79	42.16	42.72
4045	NYSE	TDC	Mon, Oct 30, 2023	42.49	42.66	41.84	42.23
4044	NYSE	TDC	Fri, Oct 27, 2023	42.31	42.81	42.14	42.22
4043	NYSE	TDC	Thu, Oct 26, 2023	43.01	43.05	42.20	42.26
4042	NYSE	TDC	Wed, Oct 25, 2023	43.56	43.73	42.46	42.67
4041	NYSE	TDC	Tue, Oct 24, 2023	43.77	44.14	43.31	43.90
4040	NYSE	TDC	Mon, Oct 23, 2023	43.29	43.92	43.14	43.52
4039	NYSE	TDC	Fri, Oct 20, 2023	44.21	44.21	43.14	43.48
4038	NYSE	TDC	Thu, Oct 19, 2023	44.72	44.93	43.85	44.05
4037	NYSE	TDC	Wed, Oct 18, 2023	44.67	45.16	44.44	44.66
4036	NYSE	TDC	Tue, Oct 17, 2023	44.11	45.65	44.11	45.04
4035	NYSE	TDC	Mon, Oct 16, 2023	44.58	45.32	44.40	45.08
4034	NYSE	TDC	Fri, Oct 13, 2023	44.52	44.59	43.89	44.17
4033	NYSE	TDC	Thu, Oct 12, 2023	46.07	46.07	44.50	44.56
4032	NYSE	TDC	Wed, Oct 11, 2023	46.15	46.73	46.00	46.11
4031	NYSE	TDC	Tue, Oct 10, 2023	45.96	46.62	45.96	46.05
4030	NYSE	TDC	Mon, Oct 9, 2023	45.76	46.03	45.19	45.74
4029	NYSE	TDC	Fri, Oct 6, 2023	44.82	46.42	44.80	46.21
4028	NYSE	TDC	Thu, Oct 5, 2023	44.72	45.28	44.66	45.10
4027	NYSE	TDC	Wed, Oct 4, 2023	44.26	44.90	44.09	44.88
4026	NYSE	TDC	Tue, Oct 3, 2023	45.00	45.17	43.58	43.99
4025	NYSE	TDC	Mon, Oct 2, 2023	45.01	45.60	44.91	45.24
4024	NYSE	TDC	Fri, Sep 29, 2023	45.89	46.08	45.00	45.02
4023	NYSE	TDC	Thu, Sep 28, 2023	44.87	45.96	44.70	45.51
4022	NYSE	TDC	Wed, Sep 27, 2023	44.08	44.54	43.69	44.33
4021	NYSE	TDC	Tue, Sep 26, 2023	44.42	44.63	43.56	44.00
4020	NYSE	TDC	Mon, Sep 25, 2023	44.14	44.99	44.14	44.53
4019	NYSE	TDC	Fri, Sep 22, 2023	44.35	44.91	44.20	44.37
4018	NYSE	TDC	Thu, Sep 21, 2023	44.80	44.90	43.99	44.04
4017	NYSE	TDC	Wed, Sep 20, 2023	45.04	45.87	45.03	45.26
4016	NYSE	TDC	Tue, Sep 19, 2023	44.87	45.24	44.57	44.93
4015	NYSE	TDC	Mon, Sep 18, 2023	45.01	45.66	44.39	44.84
4014	NYSE	TDC	Fri, Sep 15, 2023	44.72	44.99	44.15	44.63
4013	NYSE	TDC	Thu, Sep 14, 2023	44.26	44.90	44.13	44.87
4012	NYSE	TDC	Wed, Sep 13, 2023	44.07	44.71	43.94	44.26
4011	NYSE	TDC	Tue, Sep 12, 2023	43.75	44.33	43.53	44.03
4010	NYSE	TDC	Mon, Sep 11, 2023	44.43	44.59	44.21	44.42
4009	NYSE	TDC	Fri, Sep 8, 2023	44.33	44.63	43.97	44.10
4008	NYSE	TDC	Thu, Sep 7, 2023	44.25	44.78	43.90	44.36
4007	NYSE	TDC	Wed, Sep 6, 2023	44.66	45.11	44.46	44.81
4006	NYSE	TDC	Tue, Sep 5, 2023	45.29	45.49	44.45	44.89
4005	NYSE	TDC	Fri, Sep 1, 2023	46.52	46.75	45.75	45.87
4004	NYSE	TDC	Thu, Aug 31, 2023	46.30	46.70	45.92	46.27
4003	NYSE	TDC	Wed, Aug 30, 2023	45.59	46.40	45.50	46.10
4002	NYSE	TDC	Tue, Aug 29, 2023	45.11	46.22	45.09	45.77
4001	NYSE	TDC	Mon, Aug 28, 2023	44.48	45.50	44.48	45.08
4000	NYSE	TDC	Fri, Aug 25, 2023	44.04	44.77	43.81	44.33
3999	NYSE	TDC	Thu, Aug 24, 2023	45.01	45.03	43.75	43.85
3998	NYSE	TDC	Wed, Aug 23, 2023	44.41	44.84	44.37	44.67
3997	NYSE	TDC	Tue, Aug 22, 2023	44.23	44.72	44.02	44.20
3996	NYSE	TDC	Mon, Aug 21, 2023	43.88	44.12	43.30	43.81
3995	NYSE	TDC	Fri, Aug 18, 2023	43.50	44.22	43.49	43.82
3994	NYSE	TDC	Thu, Aug 17, 2023	44.26	44.57	43.88	43.91
3993	NYSE	TDC	Wed, Aug 16, 2023	44.84	45.26	44.27	44.32
3992	NYSE	TDC	Tue, Aug 15, 2023	44.86	46.00	44.80	45.11
3991	NYSE	TDC	Mon, Aug 14, 2023	44.90	45.52	44.58	45.01
3990	NYSE	TDC	Fri, Aug 11, 2023	45.05	46.33	44.69	44.94
3989	NYSE	TDC	Thu, Aug 10, 2023	46.28	46.88	45.04	45.18
3988	NYSE	TDC	Wed, Aug 9, 2023	46.37	46.69	45.58	45.91
3987	NYSE	TDC	Tue, Aug 8, 2023	54.28	54.28	46.07	46.08
3986	NYSE	TDC	Mon, Aug 7, 2023	56.12	56.12	54.62	55.48
3985	NYSE	TDC	Fri, Aug 4, 2023	55.84	56.31	54.92	55.70
3984	NYSE	TDC	Thu, Aug 3, 2023	55.44	55.76	55.04	55.43
3983	NYSE	TDC	Wed, Aug 2, 2023	56.58	56.58	55.00	55.42
3982	NYSE	TDC	Tue, Aug 1, 2023	56.45	57.73	56.32	57.41
3981	NYSE	TDC	Mon, Jul 31, 2023	55.51	56.91	55.51	56.85
3980	NYSE	TDC	Fri, Jul 28, 2023	55.49	55.66	55.12	55.34
3979	NYSE	TDC	Thu, Jul 27, 2023	55.71	56.03	54.84	54.94
3978	NYSE	TDC	Wed, Jul 26, 2023	55.77	56.03	54.84	55.07
3977	NYSE	TDC	Tue, Jul 25, 2023	55.49	56.01	55.49	55.94
3976	NYSE	TDC	Mon, Jul 24, 2023	55.20	55.36	54.80	55.33
3975	NYSE	TDC	Fri, Jul 21, 2023	55.39	55.62	54.98	55.04
3974	NYSE	TDC	Thu, Jul 20, 2023	55.73	56.19	54.65	54.83
3973	NYSE	TDC	Wed, Jul 19, 2023	57.09	57.20	55.86	55.90
3972	NYSE	TDC	Tue, Jul 18, 2023	56.14	57.06	55.87	57.01
3971	NYSE	TDC	Mon, Jul 17, 2023	55.78	56.75	55.62	56.29
3970	NYSE	TDC	Fri, Jul 14, 2023	56.26	56.40	55.84	56.01
3969	NYSE	TDC	Thu, Jul 13, 2023	55.90	56.75	55.87	56.38
3968	NYSE	TDC	Wed, Jul 12, 2023	55.63	55.96	55.38	55.67
3967	NYSE	TDC	Tue, Jul 11, 2023	54.70	55.11	54.22	54.96
3966	NYSE	TDC	Mon, Jul 10, 2023	53.10	54.58	53.10	54.56
3965	NYSE	TDC	Fri, Jul 7, 2023	52.63	53.61	52.63	53.22
3964	NYSE	TDC	Thu, Jul 6, 2023	52.68	52.84	51.92	52.61
3963	NYSE	TDC	Wed, Jul 5, 2023	53.28	53.64	52.87	52.92
3962	NYSE	TDC	Mon, Jul 3, 2023	53.30	53.86	53.07	53.71
3961	NYSE	TDC	Fri, Jun 30, 2023	52.99	53.74	52.93	53.41
3960	NYSE	TDC	Thu, Jun 29, 2023	52.42	52.87	52.19	52.71
3959	NYSE	TDC	Wed, Jun 28, 2023	51.37	52.68	51.26	52.32
3958	NYSE	TDC	Tue, Jun 27, 2023	50.91	51.75	50.74	51.51
3957	NYSE	TDC	Mon, Jun 26, 2023	51.09	51.43	50.59	50.69
3956	NYSE	TDC	Fri, Jun 23, 2023	51.39	51.83	51.20	51.31
3955	NYSE	TDC	Thu, Jun 22, 2023	51.23	51.96	50.91	51.86
3954	NYSE	TDC	Wed, Jun 21, 2023	51.39	51.77	50.90	51.40
3953	NYSE	TDC	Tue, Jun 20, 2023	51.42	52.17	51.39	51.48
3952	NYSE	TDC	Fri, Jun 16, 2023	51.66	52.20	51.40	51.88
3951	NYSE	TDC	Thu, Jun 15, 2023	50.84	51.69	50.74	51.27
3950	NYSE	TDC	Wed, Jun 14, 2023	50.74	51.75	50.41	51.29
3949	NYSE	TDC	Tue, Jun 13, 2023	50.53	50.95	50.30	50.75
3948	NYSE	TDC	Mon, Jun 12, 2023	49.28	50.40	49.21	50.22
3947	NYSE	TDC	Fri, Jun 9, 2023	48.50	49.25	48.38	49.11
3946	NYSE	TDC	Thu, Jun 8, 2023	47.61	48.93	47.61	48.54
3945	NYSE	TDC	Wed, Jun 7, 2023	48.58	48.90	47.40	47.71
3944	NYSE	TDC	Tue, Jun 6, 2023	48.29	48.77	48.11	48.54
3943	NYSE	TDC	Mon, Jun 5, 2023	48.10	48.60	47.83	48.66
3942	NYSE	TDC	Fri, Jun 2, 2023	47.23	48.80	46.97	48.66
3941	NYSE	TDC	Thu, Jun 1, 2023	46.62	47.19	46.55	46.92
3940	NYSE	TDC	Wed, May 31, 2023	47.00	47.35	45.87	46.86
3939	NYSE	TDC	Tue, May 30, 2023	47.15	47.44	46.59	47.32
3938	NYSE	TDC	Fri, May 26, 2023	45.17	47.29	45.12	46.81
3937	NYSE	TDC	Thu, May 25, 2023	44.93	45.27	44.72	45.01
3936	NYSE	TDC	Wed, May 24, 2023	44.38	44.76	44.18	44.66
3935	NYSE	TDC	Tue, May 23, 2023	45.50	45.78	44.48	44.71
3934	NYSE	TDC	Mon, May 22, 2023	45.88	46.28	45.50	45.59
3933	NYSE	TDC	Fri, May 19, 2023	46.52	46.53	45.74	46.01
3932	NYSE	TDC	Thu, May 18, 2023	45.04	46.51	45.04	46.40
3931	NYSE	TDC	Wed, May 17, 2023	44.41	45.18	44.10	44.99
3930	NYSE	TDC	Tue, May 16, 2023	44.49	44.56	43.99	44.09
3929	NYSE	TDC	Mon, May 15, 2023	43.99	44.88	43.79	44.65
3928	NYSE	TDC	Fri, May 12, 2023	44.21	44.38	43.89	44.00
3927	NYSE	TDC	Thu, May 11, 2023	44.52	44.66	43.78	44.17
3926	NYSE	TDC	Wed, May 10, 2023	44.49	45.40	44.05	44.84
3925	NYSE	TDC	Tue, May 9, 2023	44.20	44.45	43.89	44.01
3924	NYSE	TDC	Mon, May 8, 2023	44.07	44.43	43.17	44.25
3923	NYSE	TDC	Fri, May 5, 2023	43.00	45.39	41.63	44.55
3922	NYSE	TDC	Thu, May 4, 2023	41.17	41.57	40.73	41.09
3921	NYSE	TDC	Wed, May 3, 2023	41.01	41.62	41.01	41.13
3920	NYSE	TDC	Tue, May 2, 2023	40.94	41.24	40.30	40.97
3919	NYSE	TDC	Mon, May 1, 2023	40.85	41.95	40.75	41.04
3918	NYSE	TDC	Fri, Apr 28, 2023	38.34	38.77	38.09	38.71
3917	NYSE	TDC	Thu, Apr 27, 2023	38.41	38.68	38.08	38.57
3916	NYSE	TDC	Wed, Apr 26, 2023	37.88	38.61	37.67	38.10
3915	NYSE	TDC	Tue, Apr 25, 2023	38.98	38.98	37.73	37.74
3914	NYSE	TDC	Mon, Apr 24, 2023	40.08	40.23	39.37	39.44
3913	NYSE	TDC	Fri, Apr 21, 2023	39.98	40.35	39.95	40.01
3912	NYSE	TDC	Thu, Apr 20, 2023	40.16	40.36	39.87	39.91
3911	NYSE	TDC	Wed, Apr 19, 2023	40.55	40.79	40.07	40.57
3910	NYSE	TDC	Tue, Apr 18, 2023	41.05	41.10	40.65	40.84
3909	NYSE	TDC	Mon, Apr 17, 2023	40.74	40.96	40.60	40.84
3908	NYSE	TDC	Fri, Apr 14, 2023	40.52	40.91	40.47	40.74
3907	NYSE	TDC	Thu, Apr 13, 2023	40.40	40.81	40.27	40.73
3906	NYSE	TDC	Wed, Apr 12, 2023	40.49	40.49	39.94	40.10
3905	NYSE	TDC	Tue, Apr 11, 2023	40.00	40.43	39.88	40.20
3904	NYSE	TDC	Mon, Apr 10, 2023	39.79	40.34	39.75	40.18
3903	NYSE	TDC	Thu, Apr 6, 2023	40.08	40.37	39.69	40.19
3902	NYSE	TDC	Wed, Apr 5, 2023	40.62	40.78	39.91	40.23
3901	NYSE	TDC	Tue, Apr 4, 2023	40.88	41.01	40.50	40.79
3900	NYSE	TDC	Mon, Apr 3, 2023	40.15	40.92	40.05	40.92
3899	NYSE	TDC	Fri, Mar 31, 2023	39.47	40.32	39.39	40.28
3898	NYSE	TDC	Thu, Mar 30, 2023	39.44	39.71	39.19	39.30
3897	NYSE	TDC	Wed, Mar 29, 2023	39.07	39.49	38.90	39.25
3896	NYSE	TDC	Tue, Mar 28, 2023	39.00	39.03	38.44	38.73
3895	NYSE	TDC	Mon, Mar 27, 2023	38.55	39.13	38.46	39.06
3894	NYSE	TDC	Fri, Mar 24, 2023	38.16	38.48	38.03	38.38
3893	NYSE	TDC	Thu, Mar 23, 2023	38.64	39.03	38.04	38.25
3892	NYSE	TDC	Wed, Mar 22, 2023	38.93	39.56	38.26	38.33
3891	NYSE	TDC	Tue, Mar 21, 2023	38.89	39.16	38.67	39.05
3890	NYSE	TDC	Mon, Mar 20, 2023	37.86	38.69	37.82	38.63
3889	NYSE	TDC	Fri, Mar 17, 2023	37.86	38.26	37.35	37.85
3888	NYSE	TDC	Thu, Mar 16, 2023	36.93	38.20	36.93	37.99
3887	NYSE	TDC	Wed, Mar 15, 2023	37.05	37.45	36.71	37.17
3886	NYSE	TDC	Tue, Mar 14, 2023	37.67	38.10	37.34	37.73
3885	NYSE	TDC	Mon, Mar 13, 2023	37.46	37.76	36.67	37.01
3884	NYSE	TDC	Fri, Mar 10, 2023	38.63	38.77	37.51	37.78
3883	NYSE	TDC	Thu, Mar 9, 2023	40.04	40.24	38.75	38.80
3882	NYSE	TDC	Wed, Mar 8, 2023	39.85	40.30	39.83	39.93
3881	NYSE	TDC	Tue, Mar 7, 2023	40.24	40.77	39.44	39.75
3880	NYSE	TDC	Mon, Mar 6, 2023	40.45	40.45	39.66	40.16
3879	NYSE	TDC	Fri, Mar 3, 2023	40.50	40.97	40.24	40.43
3878	NYSE	TDC	Thu, Mar 2, 2023	40.32	40.47	39.02	40.26
3877	NYSE	TDC	Wed, Mar 1, 2023	40.74	41.24	40.58	40.89
3876	NYSE	TDC	Tue, Feb 28, 2023	41.12	41.51	40.76	40.76
3875	NYSE	TDC	Mon, Feb 27, 2023	41.50	41.73	41.17	41.30
3874	NYSE	TDC	Fri, Feb 24, 2023	40.62	41.44	40.62	41.23
3873	NYSE	TDC	Thu, Feb 23, 2023	41.80	41.80	40.88	41.54
3872	NYSE	TDC	Wed, Feb 22, 2023	40.79	41.24	40.57	41.20
3871	NYSE	TDC	Tue, Feb 21, 2023	40.91	41.20	40.53	40.78
3870	NYSE	TDC	Fri, Feb 17, 2023	42.11	42.17	41.00	41.39
3869	NYSE	TDC	Thu, Feb 16, 2023	41.88	42.79	41.61	42.26
3868	NYSE	TDC	Wed, Feb 15, 2023	40.72	42.45	40.64	42.42
3867	NYSE	TDC	Tue, Feb 14, 2023	39.71	41.10	39.04	40.66
3866	NYSE	TDC	Mon, Feb 13, 2023	36.71	39.95	36.32	39.58
3865	NYSE	TDC	Fri, Feb 10, 2023	34.82	34.95	34.18	34.27
3864	NYSE	TDC	Thu, Feb 9, 2023	35.56	35.84	34.97	35.07
3863	NYSE	TDC	Wed, Feb 8, 2023	35.36	35.80	35.00	35.09
3862	NYSE	TDC	Tue, Feb 7, 2023	34.83	35.66	34.65	35.44
3861	NYSE	TDC	Mon, Feb 6, 2023	35.03	35.36	34.81	34.93
3860	NYSE	TDC	Fri, Feb 3, 2023	35.53	36.26	35.35	35.50
3859	NYSE	TDC	Thu, Feb 2, 2023	36.31	36.65	35.73	36.28
3858	NYSE	TDC	Wed, Feb 1, 2023	34.90	36.03	34.70	35.76
3857	NYSE	TDC	Tue, Jan 31, 2023	34.67	35.04	34.59	34.88
3856	NYSE	TDC	Mon, Jan 30, 2023	34.52	34.87	34.38	34.62
3855	NYSE	TDC	Fri, Jan 27, 2023	34.23	34.89	34.23	34.76
3854	NYSE	TDC	Thu, Jan 26, 2023	34.43	34.56	33.89	34.50
3853	NYSE	TDC	Wed, Jan 25, 2023	33.10	33.98	32.90	33.96
3852	NYSE	TDC	Tue, Jan 24, 2023	33.94	34.39	33.47	33.48
3851	NYSE	TDC	Mon, Jan 23, 2023	33.09	33.99	32.93	33.96
3850	NYSE	TDC	Fri, Jan 20, 2023	32.53	33.12	32.38	33.02
3849	NYSE	TDC	Thu, Jan 19, 2023	32.70	32.92	32.33	32.50
3848	NYSE	TDC	Wed, Jan 18, 2023	33.48	33.72	32.85	32.88
3847	NYSE	TDC	Tue, Jan 17, 2023	33.06	33.36	32.96	33.23
3846	NYSE	TDC	Fri, Jan 13, 2023	33.37	33.53	33.01	33.13
3845	NYSE	TDC	Thu, Jan 12, 2023	33.35	33.67	33.06	33.65
3844	NYSE	TDC	Wed, Jan 11, 2023	33.05	33.68	33.02	33.29
3843	NYSE	TDC	Tue, Jan 10, 2023	33.19	33.43	32.73	33.01
3842	NYSE	TDC	Mon, Jan 9, 2023	33.89	34.38	33.52	33.59
3841	NYSE	TDC	Fri, Jan 6, 2023	34.02	34.02	33.20	33.66
3840	NYSE	TDC	Thu, Jan 5, 2023	33.81	34.30	33.50	33.81
3839	NYSE	TDC	Wed, Jan 4, 2023	33.77	34.31	33.37	34.15
3838	NYSE	TDC	Tue, Jan 3, 2023	34.17	34.42	32.97	33.38
3837	NYSE	TDC	Fri, Dec 30, 2022	33.19	33.76	33.12	33.66
3836	NYSE	TDC	Thu, Dec 29, 2022	33.22	33.82	33.14	33.74
3835	NYSE	TDC	Wed, Dec 28, 2022	33.17	33.43	32.79	32.84
3834	NYSE	TDC	Tue, Dec 27, 2022	33.05	33.52	32.85	33.35
3833	NYSE	TDC	Fri, Dec 23, 2022	33.33	33.61	32.76	33.22
3832	NYSE	TDC	Thu, Dec 22, 2022	32.96	33.45	32.51	33.43
3831	NYSE	TDC	Wed, Dec 21, 2022	33.34	33.77	33.17	33.35
3830	NYSE	TDC	Tue, Dec 20, 2022	32.37	33.36	32.28	33.20
3829	NYSE	TDC	Mon, Dec 19, 2022	33.12	33.20	32.52	32.65
3828	NYSE	TDC	Fri, Dec 16, 2022	33.13	33.42	32.74	33.19
3827	NYSE	TDC	Thu, Dec 15, 2022	34.07	34.12	33.24	33.33
3826	NYSE	TDC	Wed, Dec 14, 2022	34.67	35.10	34.24	34.77
3825	NYSE	TDC	Tue, Dec 13, 2022	35.38	35.50	34.39	34.83
3824	NYSE	TDC	Mon, Dec 12, 2022	33.75	34.19	33.59	34.04
3823	NYSE	TDC	Fri, Dec 9, 2022	33.72	34.26	33.63	33.70
3822	NYSE	TDC	Thu, Dec 8, 2022	33.28	34.07	33.21	33.89
3821	NYSE	TDC	Wed, Dec 7, 2022	33.66	33.89	33.04	33.04
3820	NYSE	TDC	Tue, Dec 6, 2022	34.20	34.28	33.21	33.76
3819	NYSE	TDC	Mon, Dec 5, 2022	34.46	34.71	33.96	34.19
3818	NYSE	TDC	Fri, Dec 2, 2022	34.06	35.05	34.00	34.78
3817	NYSE	TDC	Thu, Dec 1, 2022	34.20	34.91	34.16	34.75
3816	NYSE	TDC	Wed, Nov 30, 2022	32.90	34.15	32.68	34.15
3815	NYSE	TDC	Tue, Nov 29, 2022	32.85	33.10	32.52	32.95
3814	NYSE	TDC	Mon, Nov 28, 2022	33.30	33.50	32.77	32.83
3813	NYSE	TDC	Fri, Nov 25, 2022	32.95	33.51	32.86	33.42
3812	NYSE	TDC	Wed, Nov 23, 2022	33.04	33.33	32.84	33.21
3811	NYSE	TDC	Tue, Nov 22, 2022	32.09	32.98	31.83	32.89
3810	NYSE	TDC	Mon, Nov 21, 2022	31.59	32.09	31.46	32.00
3809	NYSE	TDC	Fri, Nov 18, 2022	32.90	32.90	31.77	31.83
3808	NYSE	TDC	Thu, Nov 17, 2022	32.50	32.90	32.24	32.55
3807	NYSE	TDC	Wed, Nov 16, 2022	33.68	33.69	32.93	33.10
3806	NYSE	TDC	Tue, Nov 15, 2022	33.23	34.12	33.23	33.99
3805	NYSE	TDC	Mon, Nov 14, 2022	32.50	33.22	31.53	32.62
3804	NYSE	TDC	Fri, Nov 11, 2022	31.50	33.94	31.03	32.79
3803	NYSE	TDC	Thu, Nov 10, 2022	30.80	31.49	30.66	31.21
3802	NYSE	TDC	Wed, Nov 9, 2022	30.63	30.91	29.88	29.88
3801	NYSE	TDC	Tue, Nov 8, 2022	31.50	32.60	30.49	30.98
3800	NYSE	TDC	Mon, Nov 7, 2022	29.64	30.10	29.28	30.04
3799	NYSE	TDC	Fri, Nov 4, 2022	30.28	30.28	29.18	29.55
3798	NYSE	TDC	Thu, Nov 3, 2022	30.38	30.38	29.70	30.02
3797	NYSE	TDC	Wed, Nov 2, 2022	31.98	32.04	30.59	30.63
3796	NYSE	TDC	Tue, Nov 1, 2022	31.93	32.28	31.48	32.08
3795	NYSE	TDC	Mon, Oct 31, 2022	31.40	31.84	31.16	31.59
3794	NYSE	TDC	Fri, Oct 28, 2022	31.20	31.78	30.95	31.63
3793	NYSE	TDC	Thu, Oct 27, 2022	31.71	31.97	31.22	31.48
3792	NYSE	TDC	Wed, Oct 26, 2022	31.47	32.37	31.33	31.59
3791	NYSE	TDC	Tue, Oct 25, 2022	31.09	31.82	31.09	31.65
3790	NYSE	TDC	Mon, Oct 24, 2022	30.92	31.05	30.48	30.87
3789	NYSE	TDC	Fri, Oct 21, 2022	30.09	30.85	29.85	30.75
3788	NYSE	TDC	Thu, Oct 20, 2022	30.23	30.73	30.00	30.26
3787	NYSE	TDC	Wed, Oct 19, 2022	30.86	31.09	29.85	30.13
3786	NYSE	TDC	Tue, Oct 18, 2022	31.23	31.81	30.76	31.01
3785	NYSE	TDC	Mon, Oct 17, 2022	30.06	30.84	30.06	30.63
3784	NYSE	TDC	Fri, Oct 14, 2022	30.49	30.58	29.34	29.46
3783	NYSE	TDC	Thu, Oct 13, 2022	28.91	30.33	28.65	30.13
3782	NYSE	TDC	Wed, Oct 12, 2022	29.21	29.76	29.03	29.54
3781	NYSE	TDC	Tue, Oct 11, 2022	29.60	29.78	28.80	29.09
3780	NYSE	TDC	Mon, Oct 10, 2022	30.15	30.15	29.43	29.71
3779	NYSE	TDC	Fri, Oct 7, 2022	30.98	30.98	29.98	30.05
3778	NYSE	TDC	Thu, Oct 6, 2022	31.93	32.05	31.28	31.36
3777	NYSE	TDC	Wed, Oct 5, 2022	31.54	32.01	31.25	31.90
3776	NYSE	TDC	Tue, Oct 4, 2022	31.95	32.21	31.77	32.02
3775	NYSE	TDC	Mon, Oct 3, 2022	31.24	31.49	30.77	31.38
3774	NYSE	TDC	Fri, Sep 30, 2022	31.56	32.15	31.05	31.06
3773	NYSE	TDC	Thu, Sep 29, 2022	31.14	31.53	30.92	31.45
3772	NYSE	TDC	Wed, Sep 28, 2022	30.87	31.75	30.87	31.53
3771	NYSE	TDC	Tue, Sep 27, 2022	30.71	30.88	30.19	30.65
3770	NYSE	TDC	Mon, Sep 26, 2022	30.55	30.96	30.22	30.26
3769	NYSE	TDC	Fri, Sep 23, 2022	30.29	30.69	30.18	30.65
3768	NYSE	TDC	Thu, Sep 22, 2022	30.92	31.00	30.59	30.62
3767	NYSE	TDC	Tue, Sep 20, 2022	31.39	31.46	30.55	30.60
3766	NYSE	TDC	Mon, Sep 19, 2022	30.99	31.71	30.76	31.69
3765	NYSE	TDC	Fri, Sep 16, 2022	31.59	31.59	30.89	31.18
3764	NYSE	TDC	Thu, Sep 15, 2022	31.58	32.35	31.49	31.86
3763	NYSE	TDC	Wed, Sep 14, 2022	32.45	32.45	31.44	31.98
3762	NYSE	TDC	Tue, Sep 13, 2022	32.02	32.65	31.84	32.38
3761	NYSE	TDC	Mon, Sep 12, 2022	32.82	33.35	32.74	32.94
3760	NYSE	TDC	Fri, Sep 9, 2022	32.12	32.70	32.12	32.60
3759	NYSE	TDC	Thu, Sep 8, 2022	32.07	32.35	31.66	31.80
3758	NYSE	TDC	Wed, Sep 7, 2022	32.56	32.64	31.86	32.47
3757	NYSE	TDC	Tue, Sep 6, 2022	32.18	32.84	31.98	32.56
3756	NYSE	TDC	Fri, Sep 2, 2022	32.74	32.79	31.91	32.02
3755	NYSE	TDC	Thu, Sep 1, 2022	32.76	32.99	32.06	32.55
3754	NYSE	TDC	Wed, Aug 31, 2022	33.27	33.28	32.79	32.90
3753	NYSE	TDC	Tue, Aug 30, 2022	32.70	33.19	32.59	32.90
3752	NYSE	TDC	Mon, Aug 29, 2022	33.06	33.44	32.54	32.55
3751	NYSE	TDC	Fri, Aug 26, 2022	34.78	35.01	33.37	33.38
3750	NYSE	TDC	Thu, Aug 25, 2022	34.38	34.93	34.20	34.77
3749	NYSE	TDC	Wed, Aug 24, 2022	34.28	34.36	34.05	34.07
3748	NYSE	TDC	Tue, Aug 23, 2022	34.30	34.55	34.07	34.17
3747	NYSE	TDC	Mon, Aug 22, 2022	34.71	34.81	33.94	34.19
3746	NYSE	TDC	Fri, Aug 19, 2022	35.70	35.88	34.90	35.22
3745	NYSE	TDC	Thu, Aug 18, 2022	35.01	35.98	34.75	35.89
3744	NYSE	TDC	Wed, Aug 17, 2022	35.31	35.40	34.70	35.04
3743	NYSE	TDC	Tue, Aug 16, 2022	35.39	35.81	35.02	35.67
3742	NYSE	TDC	Mon, Aug 15, 2022	35.75	36.19	35.75	35.79
3741	NYSE	TDC	Fri, Aug 12, 2022	35.86	36.07	35.54	35.73
3740	NYSE	TDC	Thu, Aug 11, 2022	35.99	36.22	35.69	35.84
3739	NYSE	TDC	Wed, Aug 10, 2022	35.49	35.92	35.06	35.68
3738	NYSE	TDC	Tue, Aug 9, 2022	34.86	35.34	34.60	34.66
3737	NYSE	TDC	Mon, Aug 8, 2022	35.87	36.22	35.07	35.16
3736	NYSE	TDC	Fri, Aug 5, 2022	37.33	37.33	35.15	35.71
3735	NYSE	TDC	Thu, Aug 4, 2022	38.64	38.90	38.02	38.84
3734	NYSE	TDC	Wed, Aug 3, 2022	37.42	38.73	37.23	38.52
3733	NYSE	TDC	Tue, Aug 2, 2022	37.65	37.99	36.76	37.20
3732	NYSE	TDC	Mon, Aug 1, 2022	37.91	38.64	37.47	38.25
3731	NYSE	TDC	Fri, Jul 29, 2022	38.28	38.59	37.84	38.29
3730	NYSE	TDC	Thu, Jul 28, 2022	38.19	38.87	37.81	38.39
3729	NYSE	TDC	Wed, Jul 27, 2022	36.99	38.39	36.80	38.27
3728	NYSE	TDC	Tue, Jul 26, 2022	38.01	38.01	36.38	36.62
3727	NYSE	TDC	Mon, Jul 25, 2022	38.51	38.51	37.99	38.21
3726	NYSE	TDC	Fri, Jul 22, 2022	39.54	39.55	38.08	38.36
3725	NYSE	TDC	Thu, Jul 21, 2022	38.44	39.56	38.36	39.55
3724	NYSE	TDC	Wed, Jul 20, 2022	38.25	38.81	37.99	38.59
3723	NYSE	TDC	Tue, Jul 19, 2022	37.41	38.11	37.16	37.99
3722	NYSE	TDC	Mon, Jul 18, 2022	37.10	37.55	36.63	36.74
3721	NYSE	TDC	Fri, Jul 15, 2022	37.16	37.34	36.70	37.10
3720	NYSE	TDC	Thu, Jul 14, 2022	36.86	36.95	36.30	36.57
3719	NYSE	TDC	Wed, Jul 13, 2022	36.72	37.63	36.53	37.36
3718	NYSE	TDC	Tue, Jul 12, 2022	38.44	39.03	37.14	37.38
3717	NYSE	TDC	Mon, Jul 11, 2022	38.92	38.92	38.33	38.52
3716	NYSE	TDC	Fri, Jul 8, 2022	39.00	39.58	38.67	39.19
3715	NYSE	TDC	Thu, Jul 7, 2022	38.52	39.84	38.52	39.46
3714	NYSE	TDC	Wed, Jul 6, 2022	38.69	38.86	38.01	38.51
3713	NYSE	TDC	Tue, Jul 5, 2022	36.50	38.50	36.18	38.49
3712	NYSE	TDC	Fri, Jul 1, 2022	37.06	37.50	36.44	37.37
3711	NYSE	TDC	Thu, Jun 30, 2022	36.79	37.38	36.25	37.01
3710	NYSE	TDC	Wed, Jun 29, 2022	37.40	37.58	36.79	37.46
3709	NYSE	TDC	Tue, Jun 28, 2022	38.02	38.44	37.05	37.25
3708	NYSE	TDC	Mon, Jun 27, 2022	39.66	39.66	37.67	37.86
3707	NYSE	TDC	Fri, Jun 24, 2022	38.13	39.84	38.13	39.75
3706	NYSE	TDC	Thu, Jun 23, 2022	36.92	37.86	35.94	37.81
3705	NYSE	TDC	Wed, Jun 22, 2022	36.10	37.00	36.10	36.57
3704	NYSE	TDC	Tue, Jun 21, 2022	36.06	36.89	35.50	36.82
3703	NYSE	TDC	Fri, Jun 17, 2022	34.90	36.01	34.80	35.63
3702	NYSE	TDC	Thu, Jun 16, 2022	35.38	35.53	34.19	34.63
3701	NYSE	TDC	Wed, Jun 15, 2022	36.30	36.68	35.53	36.24
3700	NYSE	TDC	Mon, Jun 13, 2022	36.28	37.13	35.96	36.92
3699	NYSE	TDC	Fri, Jun 10, 2022	37.66	37.88	37.07	37.18
3698	NYSE	TDC	Thu, Jun 9, 2022	38.47	39.16	38.19	38.37
3697	NYSE	TDC	Wed, Jun 8, 2022	39.26	39.53	38.73	38.77
3696	NYSE	TDC	Tue, Jun 7, 2022	37.95	39.23	37.91	39.19
3695	NYSE	TDC	Mon, Jun 6, 2022	38.71	38.88	38.01	38.26
3694	NYSE	TDC	Fri, Jun 3, 2022	38.53	38.97	38.00	38.32
3693	NYSE	TDC	Thu, Jun 2, 2022	37.92	39.11	37.92	39.05
3692	NYSE	TDC	Wed, Jun 1, 2022	38.86	39.24	37.64	37.87
3691	NYSE	TDC	Tue, May 31, 2022	38.10	38.62	37.47	38.43
3690	NYSE	TDC	Fri, May 27, 2022	37.81	38.63	37.75	38.36
3689	NYSE	TDC	Thu, May 26, 2022	35.54	37.61	35.23	37.34
3688	NYSE	TDC	Wed, May 25, 2022	34.92	36.32	34.84	36.06
3687	NYSE	TDC	Tue, May 24, 2022	35.12	35.12	34.19	34.92
3686	NYSE	TDC	Mon, May 23, 2022	35.84	36.30	35.46	35.64
3685	NYSE	TDC	Fri, May 20, 2022	36.14	36.94	34.94	35.66
3684	NYSE	TDC	Thu, May 19, 2022	36.25	36.52	35.74	35.95
3683	NYSE	TDC	Wed, May 18, 2022	36.65	36.89	36.05	36.36
3682	NYSE	TDC	Tue, May 17, 2022	36.66	37.21	36.35	37.10
3681	NYSE	TDC	Mon, May 16, 2022	36.28	37.15	36.02	36.10
3680	NYSE	TDC	Fri, May 13, 2022	35.19	37.19	35.19	36.58
3679	NYSE	TDC	Thu, May 12, 2022	33.51	35.15	33.40	34.67
3678	NYSE	TDC	Wed, May 11, 2022	34.23	34.78	33.59	33.76
3677	NYSE	TDC	Tue, May 10, 2022	35.06	35.20	33.38	34.41
3676	NYSE	TDC	Mon, May 9, 2022	35.03	36.15	33.93	34.50
3675	NYSE	TDC	Fri, May 6, 2022	36.60	37.79	34.93	35.84
3674	NYSE	TDC	Thu, May 5, 2022	40.99	40.99	39.41	39.89
3673	NYSE	TDC	Wed, May 4, 2022	41.62	41.84	40.44	41.55
3672	NYSE	TDC	Tue, May 3, 2022	41.28	41.66	40.68	41.38
3671	NYSE	TDC	Mon, May 2, 2022	41.27	41.60	40.38	41.28
3670	NYSE	TDC	Fri, Apr 29, 2022	41.92	42.71	41.30	41.35
3669	NYSE	TDC	Thu, Apr 28, 2022	42.28	42.75	41.23	42.25
3668	NYSE	TDC	Wed, Apr 27, 2022	42.57	43.07	42.00	42.01
3667	NYSE	TDC	Tue, Apr 26, 2022	43.35	43.67	42.41	42.72
3666	NYSE	TDC	Mon, Apr 25, 2022	43.28	44.06	43.05	43.65
3665	NYSE	TDC	Fri, Apr 22, 2022	45.08	45.31	43.66	43.74
3664	NYSE	TDC	Thu, Apr 21, 2022	46.07	46.27	44.88	45.14
3663	NYSE	TDC	Wed, Apr 20, 2022	45.82	46.48	45.14	45.78
3662	NYSE	TDC	Tue, Apr 19, 2022	44.90	45.81	44.90	45.43
3661	NYSE	TDC	Mon, Apr 18, 2022	45.72	46.10	45.06	45.30
3660	NYSE	TDC	Thu, Apr 14, 2022	47.24	47.30	45.56	45.68
3659	NYSE	TDC	Wed, Apr 13, 2022	46.44	47.55	46.14	47.32
3658	NYSE	TDC	Tue, Apr 12, 2022	47.01	47.53	45.97	46.40
3657	NYSE	TDC	Mon, Apr 11, 2022	46.73	47.33	46.50	46.73
3656	NYSE	TDC	Fri, Apr 8, 2022	47.56	47.85	46.86	46.98
3655	NYSE	TDC	Thu, Apr 7, 2022	47.09	48.01	47.09	47.50
3654	NYSE	TDC	Wed, Apr 6, 2022	47.15	47.65	46.73	47.39
3653	NYSE	TDC	Tue, Apr 5, 2022	48.52	48.86	47.55	47.80
3652	NYSE	TDC	Mon, Apr 4, 2022	49.06	49.49	48.09	48.68
3651	NYSE	TDC	Fri, Apr 1, 2022	49.30	50.00	48.57	49.18
3650	NYSE	TDC	Thu, Mar 31, 2022	49.92	50.35	49.19	49.29
3649	NYSE	TDC	Wed, Mar 30, 2022	50.31	50.50	49.24	49.82
3648	NYSE	TDC	Tue, Mar 29, 2022	50.31	50.93	49.77	50.66
3647	NYSE	TDC	Mon, Mar 28, 2022	50.20	50.68	49.59	49.99
3646	NYSE	TDC	Fri, Mar 25, 2022	50.50	50.58	50.03	50.36
3645	NYSE	TDC	Thu, Mar 24, 2022	49.70	50.99	49.32	50.46
3644	NYSE	TDC	Wed, Mar 23, 2022	49.02	50.41	48.68	49.70
3643	NYSE	TDC	Tue, Mar 22, 2022	49.19	49.91	49.06	49.41
3642	NYSE	TDC	Mon, Mar 21, 2022	48.05	49.06	47.93	49.04
3641	NYSE	TDC	Fri, Mar 18, 2022	47.65	48.41	47.45	48.35
3640	NYSE	TDC	Thu, Mar 17, 2022	46.87	47.72	46.59	47.56
3639	NYSE	TDC	Wed, Mar 16, 2022	45.04	46.95	44.82	46.94
3638	NYSE	TDC	Tue, Mar 15, 2022	43.51	44.57	43.19	44.51
3637	NYSE	TDC	Mon, Mar 14, 2022	43.82	44.29	42.83	43.31
3636	NYSE	TDC	Fri, Mar 11, 2022	45.47	45.78	44.10	44.25
3635	NYSE	TDC	Thu, Mar 10, 2022	44.76	45.85	44.33	45.23
3634	NYSE	TDC	Wed, Mar 9, 2022	44.72	45.73	44.72	45.47
3633	NYSE	TDC	Tue, Mar 8, 2022	44.43	45.78	43.96	44.16
3632	NYSE	TDC	Mon, Mar 7, 2022	46.40	46.90	44.54	44.97
3631	NYSE	TDC	Fri, Mar 4, 2022	47.16	47.73	45.60	46.30
3630	NYSE	TDC	Thu, Mar 3, 2022	49.29	49.29	46.52	47.44
3629	NYSE	TDC	Wed, Mar 2, 2022	48.94	49.26	47.92	49.04
3628	NYSE	TDC	Tue, Mar 1, 2022	50.08	51.00	49.13	49.45
3627	NYSE	TDC	Mon, Feb 28, 2022	49.39	50.41	49.28	49.99
3626	NYSE	TDC	Fri, Feb 25, 2022	49.15	50.22	48.05	49.75
3625	NYSE	TDC	Thu, Feb 24, 2022	46.22	49.72	46.00	49.51
3624	NYSE	TDC	Wed, Feb 23, 2022	48.04	49.61	47.26	47.53
3623	NYSE	TDC	Tue, Feb 22, 2022	48.05	49.26	47.40	47.79
3622	NYSE	TDC	Fri, Feb 18, 2022	50.55	51.66	48.74	48.91
3621	NYSE	TDC	Thu, Feb 17, 2022	50.50	51.19	49.83	50.14
3620	NYSE	TDC	Wed, Feb 16, 2022	50.33	51.81	50.16	51.26
3619	NYSE	TDC	Tue, Feb 15, 2022	49.91	51.00	49.72	50.66
3618	NYSE	TDC	Mon, Feb 14, 2022	50.12	50.79	48.83	49.42
3617	NYSE	TDC	Fri, Feb 11, 2022	51.06	51.98	49.77	50.07
3616	NYSE	TDC	Thu, Feb 10, 2022	50.71	51.85	50.31	51.00
3615	NYSE	TDC	Wed, Feb 9, 2022	52.42	52.53	49.60	50.99
3614	NYSE	TDC	Tue, Feb 8, 2022	45.66	51.70	45.10	50.89
3613	NYSE	TDC	Mon, Feb 7, 2022	42.14	42.68	40.15	40.28
3612	NYSE	TDC	Fri, Feb 4, 2022	41.18	42.67	40.98	41.77
3611	NYSE	TDC	Thu, Feb 3, 2022	41.14	41.36	40.44	41.20
3610	NYSE	TDC	Wed, Feb 2, 2022	41.53	42.22	41.09	41.93
3609	NYSE	TDC	Tue, Feb 1, 2022	40.33	41.71	40.08	41.71
3608	NYSE	TDC	Mon, Jan 31, 2022	40.03	40.95	39.63	40.34
3607	NYSE	TDC	Fri, Jan 28, 2022	38.91	40.17	38.39	40.16
3606	NYSE	TDC	Thu, Jan 27, 2022	40.02	41.17	38.83	38.87
3605	NYSE	TDC	Wed, Jan 26, 2022	40.19	41.45	39.38	39.56
3604	NYSE	TDC	Tue, Jan 25, 2022	39.88	40.25	39.13	39.88
3603	NYSE	TDC	Mon, Jan 24, 2022	38.52	40.80	37.35	40.56
3602	NYSE	TDC	Fri, Jan 21, 2022	40.90	41.55	39.34	39.40
3601	NYSE	TDC	Thu, Jan 20, 2022	42.39	42.97	41.05	41.07
3600	NYSE	TDC	Wed, Jan 19, 2022	42.84	43.40	42.16	42.31
3599	NYSE	TDC	Tue, Jan 18, 2022	43.49	43.86	42.61	42.76
3598	NYSE	TDC	Fri, Jan 14, 2022	43.10	43.85	42.73	43.80
3597	NYSE	TDC	Thu, Jan 13, 2022	45.00	45.00	43.27	43.46
3596	NYSE	TDC	Wed, Jan 12, 2022	45.22	46.26	44.63	44.77
3595	NYSE	TDC	Tue, Jan 11, 2022	44.79	45.43	43.96	45.19
3594	NYSE	TDC	Mon, Jan 10, 2022	41.92	44.82	41.91	44.77
3593	NYSE	TDC	Fri, Jan 7, 2022	42.65	43.24	42.16	42.38
3592	NYSE	TDC	Thu, Jan 6, 2022	42.51	43.67	42.19	42.84
3591	NYSE	TDC	Wed, Jan 5, 2022	43.77	43.85	42.23	42.61
3590	NYSE	TDC	Tue, Jan 4, 2022	43.35	43.85	42.51	43.80
3589	NYSE	TDC	Mon, Jan 3, 2022	42.81	43.94	42.78	43.92
3588	NYSE	TDC	Fri, Dec 31, 2021	43.17	43.66	42.43	42.47
3587	NYSE	TDC	Thu, Dec 30, 2021	43.92	44.42	43.18	43.24
3586	NYSE	TDC	Wed, Dec 29, 2021	44.00	44.53	43.68	43.83
3585	NYSE	TDC	Tue, Dec 28, 2021	44.44	44.44	43.49	44.05
3584	NYSE	TDC	Mon, Dec 27, 2021	44.34	44.78	43.95	44.44
3583	NYSE	TDC	Thu, Dec 23, 2021	43.23	44.27	43.02	44.11
3582	NYSE	TDC	Wed, Dec 22, 2021	43.07	43.36	42.78	43.08
3581	NYSE	TDC	Tue, Dec 21, 2021	42.14	43.31	42.02	43.12
3580	NYSE	TDC	Mon, Dec 20, 2021	44.14	44.14	41.89	42.25
3579	NYSE	TDC	Fri, Dec 17, 2021	41.91	43.15	41.64	42.76
3578	NYSE	TDC	Thu, Dec 16, 2021	43.08	43.12	41.76	41.93
3577	NYSE	TDC	Wed, Dec 15, 2021	42.03	43.30	41.92	43.14
3576	NYSE	TDC	Tue, Dec 14, 2021	41.58	42.38	41.25	42.02
3575	NYSE	TDC	Mon, Dec 13, 2021	42.46	43.01	41.72	41.89
3574	NYSE	TDC	Fri, Dec 10, 2021	43.20	43.89	42.47	42.56
3573	NYSE	TDC	Thu, Dec 9, 2021	43.50	44.15	42.82	42.85
3572	NYSE	TDC	Wed, Dec 8, 2021	43.68	44.08	42.70	43.93
3571	NYSE	TDC	Tue, Dec 7, 2021	43.22	44.21	42.67	43.57
3570	NYSE	TDC	Mon, Dec 6, 2021	41.31	42.36	40.66	42.10
3569	NYSE	TDC	Fri, Dec 3, 2021	42.92	43.28	40.58	41.42
3568	NYSE	TDC	Thu, Dec 2, 2021	42.31	43.03	42.10	42.76
3567	NYSE	TDC	Wed, Dec 1, 2021	43.83	44.45	42.54	42.66
3566	NYSE	TDC	Tue, Nov 30, 2021	44.79	45.39	43.14	43.42
3565	NYSE	TDC	Mon, Nov 29, 2021	45.26	45.60	44.43	45.16
3564	NYSE	TDC	Wed, Nov 24, 2021	43.60	45.06	43.23	45.01
3563	NYSE	TDC	Tue, Nov 23, 2021	44.13	44.31	43.23	44.22
3562	NYSE	TDC	Mon, Nov 22, 2021	45.16	45.54	43.44	43.99
3561	NYSE	TDC	Fri, Nov 19, 2021	46.23	46.96	45.41	45.50
3560	NYSE	TDC	Thu, Nov 18, 2021	47.60	47.74	45.85	45.94
3559	NYSE	TDC	Wed, Nov 17, 2021	47.40	48.24	46.36	47.76
3558	NYSE	TDC	Tue, Nov 16, 2021	47.66	48.98	47.32	47.36
3557	NYSE	TDC	Mon, Nov 15, 2021	48.62	49.52	48.11	49.11
3556	NYSE	TDC	Fri, Nov 12, 2021	48.84	49.52	48.05	48.62
3555	NYSE	TDC	Thu, Nov 11, 2021	48.53	49.53	48.51	48.93
3554	NYSE	TDC	Wed, Nov 10, 2021	50.20	50.70	48.26	48.28
3553	NYSE	TDC	Tue, Nov 9, 2021	50.44	51.06	50.10	50.38
3552	NYSE	TDC	Mon, Nov 8, 2021	48.95	50.68	48.27	50.38
3551	NYSE	TDC	Fri, Nov 5, 2021	48.29	50.25	47.75	48.84
3550	NYSE	TDC	Thu, Nov 4, 2021	56.71	57.08	56.13	56.89
3549	NYSE	TDC	Wed, Nov 3, 2021	56.07	56.87	56.00	56.53
3548	NYSE	TDC	Tue, Nov 2, 2021	56.51	57.14	55.18	56.07
3547	NYSE	TDC	Mon, Nov 1, 2021	56.96	57.00	56.18	56.34
3546	NYSE	TDC	Thu, Oct 28, 2021	55.69	56.88	55.69	56.12
3545	NYSE	TDC	Wed, Oct 27, 2021	57.14	57.56	55.19	55.39
3544	NYSE	TDC	Tue, Oct 26, 2021	58.93	59.14	57.38	57.48
3543	NYSE	TDC	Mon, Oct 25, 2021	58.80	59.10	58.11	58.89
3542	NYSE	TDC	Fri, Oct 22, 2021	57.76	59.38	57.60	58.80
3541	NYSE	TDC	Thu, Oct 21, 2021	57.09	57.87	56.91	57.73
3540	NYSE	TDC	Wed, Oct 20, 2021	56.74	57.39	56.51	57.09
3539	NYSE	TDC	Tue, Oct 19, 2021	57.91	58.16	56.32	56.93
3538	NYSE	TDC	Mon, Oct 18, 2021	57.68	58.48	57.68	57.83
3537	NYSE	TDC	Fri, Oct 15, 2021	57.68	58.10	57.29	57.48
3536	NYSE	TDC	Thu, Oct 14, 2021	57.02	57.74	56.99	57.53
3535	NYSE	TDC	Wed, Oct 13, 2021	56.46	57.27	55.87	56.70
3534	NYSE	TDC	Tue, Oct 12, 2021	55.98	57.36	55.50	56.28
3533	NYSE	TDC	Mon, Oct 11, 2021	55.05	56.03	54.68	54.72
3532	NYSE	TDC	Fri, Oct 8, 2021	56.23	56.55	55.04	55.18
3531	NYSE	TDC	Thu, Oct 7, 2021	55.40	56.51	55.39	55.82
3530	NYSE	TDC	Wed, Oct 6, 2021	54.95	55.57	54.11	55.08
3529	NYSE	TDC	Tue, Oct 5, 2021	56.89	56.95	55.02	55.15
3528	NYSE	TDC	Mon, Oct 4, 2021	57.63	58.08	55.75	56.41
3527	NYSE	TDC	Fri, Oct 1, 2021	57.69	58.14	56.35	57.86
3526	NYSE	TDC	Thu, Sep 30, 2021	57.00	58.62	56.57	57.35
3525	NYSE	TDC	Wed, Sep 29, 2021	56.16	56.85	55.37	56.59
3524	NYSE	TDC	Tue, Sep 28, 2021	55.03	55.98	54.82	55.50
3523	NYSE	TDC	Mon, Sep 27, 2021	55.13	55.90	54.89	55.65
3522	NYSE	TDC	Fri, Sep 24, 2021	54.18	56.00	54.10	55.40
3521	NYSE	TDC	Thu, Sep 23, 2021	53.26	54.24	53.00	54.18
3520	NYSE	TDC	Wed, Sep 22, 2021	52.21	53.79	52.12	52.94
3519	NYSE	TDC	Tue, Sep 21, 2021	53.40	53.61	51.33	52.13
3518	NYSE	TDC	Mon, Sep 20, 2021	51.70	53.57	51.13	52.99
3517	NYSE	TDC	Fri, Sep 17, 2021	51.00	51.39	50.12	50.61
3516	NYSE	TDC	Thu, Sep 16, 2021	50.80	51.96	50.52	51.26
3515	NYSE	TDC	Wed, Sep 15, 2021	50.08	51.47	49.84	51.18
3514	NYSE	TDC	Tue, Sep 14, 2021	50.27	50.76	49.33	50.09
3513	NYSE	TDC	Mon, Sep 13, 2021	51.12	51.33	49.57	50.46
3512	NYSE	TDC	Fri, Sep 10, 2021	57.34	57.34	50.67	51.11
3511	NYSE	TDC	Thu, Sep 9, 2021	55.77	58.20	55.30	56.38
3510	NYSE	TDC	Wed, Sep 8, 2021	55.85	56.06	54.52	55.70
3509	NYSE	TDC	Tue, Sep 7, 2021	56.83	57.26	55.92	56.14
3508	NYSE	TDC	Fri, Sep 3, 2021	56.73	58.00	56.73	57.04
3507	NYSE	TDC	Thu, Sep 2, 2021	55.67	58.21	55.55	56.90
3506	NYSE	TDC	Wed, Sep 1, 2021	54.69	55.42	54.50	54.66
3505	NYSE	TDC	Tue, Aug 31, 2021	53.98	55.23	53.76	54.69
3504	NYSE	TDC	Mon, Aug 30, 2021	54.23	54.84	53.68	53.80
3503	NYSE	TDC	Fri, Aug 27, 2021	52.80	54.30	52.80	54.24
3502	NYSE	TDC	Thu, Aug 26, 2021	53.94	54.66	52.72	52.83
3501	NYSE	TDC	Wed, Aug 25, 2021	53.63	54.16	53.47	53.91
3500	NYSE	TDC	Tue, Aug 24, 2021	53.21	53.98	53.09	53.28
3499	NYSE	TDC	Mon, Aug 23, 2021	53.05	53.86	52.53	52.83
3498	NYSE	TDC	Fri, Aug 20, 2021	51.06	52.60	51.00	52.41
3497	NYSE	TDC	Thu, Aug 19, 2021	51.19	51.84	50.75	51.02
3496	NYSE	TDC	Wed, Aug 18, 2021	52.90	53.70	51.84	51.88
3495	NYSE	TDC	Tue, Aug 17, 2021	54.00	54.79	52.81	53.10
3494	NYSE	TDC	Mon, Aug 16, 2021	54.72	55.04	53.06	54.40
3493	NYSE	TDC	Fri, Aug 13, 2021	52.55	55.30	52.54	55.13
3492	NYSE	TDC	Thu, Aug 12, 2021	51.81	52.72	51.56	52.55
3491	NYSE	TDC	Wed, Aug 11, 2021	51.22	51.99	50.35	51.72
3490	NYSE	TDC	Tue, Aug 10, 2021	49.46	51.45	48.98	51.34
3489	NYSE	TDC	Mon, Aug 9, 2021	48.29	49.16	47.61	48.97
3488	NYSE	TDC	Fri, Aug 6, 2021	52.64	53.85	47.70	48.29
3487	NYSE	TDC	Thu, Aug 5, 2021	50.04	50.85	49.51	50.64
3486	NYSE	TDC	Wed, Aug 4, 2021	50.50	51.33	49.74	49.85
3485	NYSE	TDC	Tue, Aug 3, 2021	49.67	51.58	49.25	51.32
3484	NYSE	TDC	Mon, Aug 2, 2021	50.02	50.86	49.12	49.95
3483	NYSE	TDC	Fri, Jul 30, 2021	49.38	50.51	49.38	49.66
3482	NYSE	TDC	Thu, Jul 29, 2021	50.70	50.96	49.89	49.93
3481	NYSE	TDC	Wed, Jul 28, 2021	50.30	50.79	49.96	50.45
3480	NYSE	TDC	Tue, Jul 27, 2021	50.31	50.41	49.27	50.17
3479	NYSE	TDC	Mon, Jul 26, 2021	49.69	50.88	49.39	50.57
3478	NYSE	TDC	Fri, Jul 23, 2021	49.09	49.46	48.50	49.25
3477	NYSE	TDC	Thu, Jul 22, 2021	48.27	49.31	48.09	49.05
3476	NYSE	TDC	Wed, Jul 21, 2021	46.84	48.67	46.61	48.47
3475	NYSE	TDC	Tue, Jul 20, 2021	45.28	47.35	45.28	46.71
3474	NYSE	TDC	Mon, Jul 19, 2021	43.09	45.35	43.02	45.31
3473	NYSE	TDC	Fri, Jul 16, 2021	47.59	47.78	43.68	44.09
3472	NYSE	TDC	Thu, Jul 15, 2021	46.83	47.34	46.33	47.12
3471	NYSE	TDC	Wed, Jul 14, 2021	48.51	48.51	46.56	47.02
3470	NYSE	TDC	Tue, Jul 13, 2021	48.11	48.43	47.36	47.77
3469	NYSE	TDC	Mon, Jul 12, 2021	49.00	49.04	48.20	48.22
3468	NYSE	TDC	Fri, Jul 9, 2021	48.30	49.57	47.98	49.41
3467	NYSE	TDC	Thu, Jul 8, 2021	47.08	48.39	45.41	48.12
3466	NYSE	TDC	Wed, Jul 7, 2021	48.53	49.38	47.42	48.76
3465	NYSE	TDC	Tue, Jul 6, 2021	49.68	49.69	47.73	47.77
3464	NYSE	TDC	Fri, Jul 2, 2021	49.16	49.44	47.92	49.16
3463	NYSE	TDC	Thu, Jul 1, 2021	49.82	50.40	49.04	49.09
3462	NYSE	TDC	Wed, Jun 30, 2021	50.36	50.70	49.84	49.97
3461	NYSE	TDC	Tue, Jun 29, 2021	51.00	51.10	50.10	50.74
3460	NYSE	TDC	Mon, Jun 28, 2021	51.50	52.00	50.56	50.81
3459	NYSE	TDC	Fri, Jun 25, 2021	50.25	51.37	49.75	51.22
3458	NYSE	TDC	Thu, Jun 24, 2021	49.61	50.48	48.57	50.28
3457	NYSE	TDC	Wed, Jun 23, 2021	47.00	49.25	46.63	48.96
3456	NYSE	TDC	Tue, Jun 22, 2021	45.13	47.63	44.59	46.84
3455	NYSE	TDC	Mon, Jun 21, 2021	44.99	45.61	44.78	45.00
3454	NYSE	TDC	Fri, Jun 18, 2021	46.39	46.72	44.30	44.84
3453	NYSE	TDC	Thu, Jun 17, 2021	46.45	46.92	45.92	46.65
3452	NYSE	TDC	Wed, Jun 16, 2021	46.35	47.21	46.10	46.89
3451	NYSE	TDC	Tue, Jun 15, 2021	47.05	47.08	46.10	46.72
3450	NYSE	TDC	Mon, Jun 14, 2021	47.80	48.00	46.65	47.05
3449	NYSE	TDC	Fri, Jun 11, 2021	47.71	47.92	47.53	47.75
3448	NYSE	TDC	Thu, Jun 10, 2021	47.85	48.34	47.48	47.74
3447	NYSE	TDC	Wed, Jun 9, 2021	49.09	49.24	47.74	47.75
3446	NYSE	TDC	Tue, Jun 8, 2021	49.77	50.72	49.12	49.14
3445	NYSE	TDC	Mon, Jun 7, 2021	48.43	50.18	47.92	50.13
3444	NYSE	TDC	Fri, Jun 4, 2021	49.17	49.36	48.22	48.72
3443	NYSE	TDC	Thu, Jun 3, 2021	49.33	49.73	48.35	48.90
3442	NYSE	TDC	Wed, Jun 2, 2021	48.79	51.00	48.59	50.19
3441	NYSE	TDC	Tue, Jun 1, 2021	48.24	48.66	47.24	48.55
3440	NYSE	TDC	Fri, May 28, 2021	48.87	48.87	47.70	47.87
3439	NYSE	TDC	Thu, May 27, 2021	46.26	48.62	46.26	48.61
3438	NYSE	TDC	Wed, May 26, 2021	47.03	47.68	46.47	46.47
3437	NYSE	TDC	Tue, May 25, 2021	46.88	47.50	46.26	46.56
3436	NYSE	TDC	Mon, May 24, 2021	45.28	46.64	44.90	46.43
3435	NYSE	TDC	Fri, May 21, 2021	44.61	45.30	44.35	44.73
3434	NYSE	TDC	Thu, May 20, 2021	43.22	44.18	42.80	44.12
3433	NYSE	TDC	Wed, May 19, 2021	41.90	43.12	41.71	42.85
3432	NYSE	TDC	Tue, May 18, 2021	42.20	42.86	41.84	42.51
3431	NYSE	TDC	Mon, May 17, 2021	41.51	42.17	41.02	42.07
3430	NYSE	TDC	Fri, May 14, 2021	39.90	41.50	39.90	41.30
3429	NYSE	TDC	Thu, May 13, 2021	38.94	40.14	38.94	39.62
3428	NYSE	TDC	Wed, May 12, 2021	39.81	40.17	38.82	38.91
3427	NYSE	TDC	Tue, May 11, 2021	38.12	40.92	37.99	40.28
3426	NYSE	TDC	Mon, May 10, 2021	40.30	40.67	39.08	39.09
3425	NYSE	TDC	Fri, May 7, 2021	43.75	46.07	39.55	40.54
3424	NYSE	TDC	Thu, May 6, 2021	48.61	48.76	46.67	48.45
3423	NYSE	TDC	Wed, May 5, 2021	48.30	49.14	47.51	48.90
3422	NYSE	TDC	Tue, May 4, 2021	48.50	49.31	47.40	48.50
3421	NYSE	TDC	Mon, May 3, 2021	50.20	50.48	48.66	49.17
3420	NYSE	TDC	Fri, Apr 30, 2021	49.97	50.51	49.35	49.47
3419	NYSE	TDC	Thu, Apr 29, 2021	51.48	51.76	49.75	50.56
3418	NYSE	TDC	Wed, Apr 28, 2021	52.24	52.30	50.43	50.94
3417	NYSE	TDC	Tue, Apr 27, 2021	53.07	54.01	51.90	52.07
3416	NYSE	TDC	Mon, Apr 26, 2021	52.04	54.88	51.51	53.07
3415	NYSE	TDC	Fri, Apr 23, 2021	50.43	52.81	49.55	52.18
3414	NYSE	TDC	Thu, Apr 22, 2021	51.39	53.99	48.88	50.50
3413	NYSE	TDC	Wed, Apr 21, 2021	38.51	39.96	38.33	39.88
3412	NYSE	TDC	Tue, Apr 20, 2021	38.76	39.20	37.85	38.75
3411	NYSE	TDC	Mon, Apr 19, 2021	39.30	39.62	38.35	38.58
3410	NYSE	TDC	Fri, Apr 16, 2021	39.09	39.96	38.89	39.59
3409	NYSE	TDC	Thu, Apr 15, 2021	39.86	40.30	38.92	39.26
3408	NYSE	TDC	Wed, Apr 14, 2021	39.97	40.66	39.14	39.37
3407	NYSE	TDC	Tue, Apr 13, 2021	39.15	39.74	38.84	39.66
3406	NYSE	TDC	Mon, Apr 12, 2021	39.90	39.94	39.38	39.55
3405	NYSE	TDC	Fri, Apr 9, 2021	40.29	40.82	39.41	39.91
3404	NYSE	TDC	Thu, Apr 8, 2021	40.08	41.32	40.08	40.97
3403	NYSE	TDC	Wed, Apr 7, 2021	40.67	40.82	39.44	39.63
3402	NYSE	TDC	Tue, Apr 6, 2021	40.63	40.95	39.83	40.60
3401	NYSE	TDC	Mon, Apr 5, 2021	39.39	41.13	39.10	40.95
3400	NYSE	TDC	Thu, Apr 1, 2021	39.40	39.55	38.76	38.93
3399	NYSE	TDC	Wed, Mar 31, 2021	38.50	39.28	38.49	38.54
3398	NYSE	TDC	Tue, Mar 30, 2021	38.12	39.01	37.88	38.42
3397	NYSE	TDC	Mon, Mar 29, 2021	39.73	40.77	37.86	38.23
3396	NYSE	TDC	Fri, Mar 26, 2021	38.64	40.07	38.55	39.85
3395	NYSE	TDC	Thu, Mar 25, 2021	37.49	38.87	37.05	38.46
3394	NYSE	TDC	Wed, Mar 24, 2021	40.52	40.89	37.96	38.15
3393	NYSE	TDC	Tue, Mar 23, 2021	43.14	43.22	39.94	40.19
3392	NYSE	TDC	Mon, Mar 22, 2021	43.63	44.72	43.50	43.59
3391	NYSE	TDC	Fri, Mar 19, 2021	42.55	43.64	42.00	43.50
3390	NYSE	TDC	Thu, Mar 18, 2021	43.98	44.19	42.11	42.38
3389	NYSE	TDC	Wed, Mar 17, 2021	43.12	44.68	42.26	44.44
3388	NYSE	TDC	Tue, Mar 16, 2021	44.02	45.20	43.61	44.00
3387	NYSE	TDC	Mon, Mar 15, 2021	43.73	45.37	43.55	44.21
3386	NYSE	TDC	Fri, Mar 12, 2021	42.23	43.38	41.39	43.08
3385	NYSE	TDC	Thu, Mar 11, 2021	43.72	44.08	42.42	43.17
3384	NYSE	TDC	Wed, Mar 10, 2021	43.98	45.40	42.99	43.25
3383	NYSE	TDC	Tue, Mar 9, 2021	42.18	43.91	41.93	43.27
3382	NYSE	TDC	Mon, Mar 8, 2021	41.20	42.38	40.48	41.18
3381	NYSE	TDC	Fri, Mar 5, 2021	40.95	41.89	39.35	41.31
3380	NYSE	TDC	Thu, Mar 4, 2021	41.45	42.60	39.12	40.50
3379	NYSE	TDC	Wed, Mar 3, 2021	41.34	41.87	40.47	41.77
3378	NYSE	TDC	Tue, Mar 2, 2021	41.48	41.99	40.77	41.02
3377	NYSE	TDC	Mon, Mar 1, 2021	40.03	42.48	39.83	42.13
3376	NYSE	TDC	Fri, Feb 26, 2021	40.66	42.18	39.31	40.10
3375	NYSE	TDC	Thu, Feb 25, 2021	43.68	44.31	40.66	41.03
3374	NYSE	TDC	Wed, Feb 24, 2021	43.04	43.81	41.85	43.68
3373	NYSE	TDC	Tue, Feb 23, 2021	43.82	43.82	41.03	42.87
3372	NYSE	TDC	Mon, Feb 22, 2021	46.15	46.39	44.88	45.17
3371	NYSE	TDC	Fri, Feb 19, 2021	47.67	47.99	46.48	46.58
3370	NYSE	TDC	Thu, Feb 18, 2021	45.87	48.81	44.95	47.32
3369	NYSE	TDC	Wed, Feb 17, 2021	46.40	46.57	44.69	46.12
3368	NYSE	TDC	Tue, Feb 16, 2021	48.75	49.20	46.27	47.12
3367	NYSE	TDC	Fri, Feb 12, 2021	47.65	50.50	46.07	49.29
3366	NYSE	TDC	Thu, Feb 11, 2021	45.84	49.93	45.50	46.78
3365	NYSE	TDC	Wed, Feb 10, 2021	53.90	54.29	45.20	46.80
3364	NYSE	TDC	Tue, Feb 9, 2021	48.25	59.58	48.20	53.76
3363	NYSE	TDC	Mon, Feb 8, 2021	40.59	49.99	38.93	48.25
3362	NYSE	TDC	Fri, Feb 5, 2021	37.99	44.90	35.43	37.08
3361	NYSE	TDC	Thu, Feb 4, 2021	27.77	27.77	26.84	27.05
3360	NYSE	TDC	Wed, Feb 3, 2021	27.54	28.06	27.02	27.54
3359	NYSE	TDC	Tue, Feb 2, 2021	28.09	28.23	27.05	27.54
3358	NYSE	TDC	Mon, Feb 1, 2021	27.20	27.85	26.77	27.82
3357	NYSE	TDC	Fri, Jan 29, 2021	26.93	28.50	26.74	26.90
3356	NYSE	TDC	Thu, Jan 28, 2021	29.80	30.14	26.30	26.71
3355	NYSE	TDC	Wed, Jan 27, 2021	29.45	33.80	29.35	30.01
3354	NYSE	TDC	Tue, Jan 26, 2021	26.47	29.80	26.40	29.59
3353	NYSE	TDC	Mon, Jan 25, 2021	25.30	26.71	25.13	26.43
3352	NYSE	TDC	Fri, Jan 22, 2021	25.63	25.96	24.50	25.11
3351	NYSE	TDC	Thu, Jan 21, 2021	25.84	26.02	25.66	25.97
3350	NYSE	TDC	Wed, Jan 20, 2021	25.61	25.95	25.59	25.83
3349	NYSE	TDC	Tue, Jan 19, 2021	25.89	26.32	25.45	25.48
3348	NYSE	TDC	Fri, Jan 15, 2021	25.26	25.68	25.17	25.47
3347	NYSE	TDC	Thu, Jan 14, 2021	24.54	25.40	24.31	25.32
3346	NYSE	TDC	Wed, Jan 13, 2021	24.32	24.73	24.30	24.38
3345	NYSE	TDC	Tue, Jan 12, 2021	23.78	24.39	23.69	24.32
3344	NYSE	TDC	Mon, Jan 11, 2021	23.53	24.05	23.48	23.68
3343	NYSE	TDC	Fri, Jan 8, 2021	24.07	24.33	23.74	23.85
3342	NYSE	TDC	Thu, Jan 7, 2021	23.16	24.00	23.16	23.81
3341	NYSE	TDC	Wed, Jan 6, 2021	23.00	23.39	22.77	23.09
3340	NYSE	TDC	Tue, Jan 5, 2021	22.25	23.27	22.25	23.14
3339	NYSE	TDC	Mon, Jan 4, 2021	22.47	22.59	21.96	22.23
3338	NYSE	TDC	Thu, Dec 31, 2020	22.35	22.56	22.15	22.47
3337	NYSE	TDC	Wed, Dec 30, 2020	22.29	22.40	21.92	22.27
3336	NYSE	TDC	Tue, Dec 29, 2020	22.31	22.46	21.83	22.19
3335	NYSE	TDC	Mon, Dec 28, 2020	22.69	22.86	22.25	22.32
3334	NYSE	TDC	Thu, Dec 24, 2020	22.49	22.68	22.18	22.38
3333	NYSE	TDC	Wed, Dec 23, 2020	22.84	23.11	22.48	22.49
3332	NYSE	TDC	Tue, Dec 22, 2020	22.89	22.98	22.28	22.64
3331	NYSE	TDC	Mon, Dec 21, 2020	22.59	22.95	22.46	22.78
3330	NYSE	TDC	Fri, Dec 18, 2020	23.10	23.20	22.81	23.00
3329	NYSE	TDC	Thu, Dec 17, 2020	22.57	23.05	22.42	22.88
3328	NYSE	TDC	Wed, Dec 16, 2020	22.96	22.99	22.10	22.38
3327	NYSE	TDC	Tue, Dec 15, 2020	23.30	23.32	22.93	23.26
3326	NYSE	TDC	Mon, Dec 14, 2020	23.25	23.60	23.08	23.17
3325	NYSE	TDC	Fri, Dec 11, 2020	23.21	23.50	23.08	23.17
3324	NYSE	TDC	Thu, Dec 10, 2020	22.90	23.58	22.59	23.47
3323	NYSE	TDC	Wed, Dec 9, 2020	22.54	23.59	22.54	23.06
3322	NYSE	TDC	Tue, Dec 8, 2020	22.24	22.69	22.24	22.58
3321	NYSE	TDC	Mon, Dec 7, 2020	22.45	22.67	22.27	22.35
3320	NYSE	TDC	Fri, Dec 4, 2020	21.69	22.78	21.69	22.66
3319	NYSE	TDC	Thu, Dec 3, 2020	21.32	21.63	21.20	21.50
3318	NYSE	TDC	Wed, Dec 2, 2020	21.27	21.64	21.07	21.46
3317	NYSE	TDC	Tue, Dec 1, 2020	22.09	22.39	21.47	21.47
3316	NYSE	TDC	Mon, Nov 30, 2020	22.21	22.39	21.76	21.93
3315	NYSE	TDC	Fri, Nov 27, 2020	22.60	22.61	22.31	22.40
3314	NYSE	TDC	Wed, Nov 25, 2020	21.80	22.54	21.62	22.49
3313	NYSE	TDC	Tue, Nov 24, 2020	21.46	21.79	21.31	21.69
3312	NYSE	TDC	Mon, Nov 23, 2020	20.98	21.31	20.87	21.27
3311	NYSE	TDC	Fri, Nov 20, 2020	21.00	21.10	20.82	20.93
3310	NYSE	TDC	Thu, Nov 19, 2020	21.22	21.44	20.87	21.08
3309	NYSE	TDC	Wed, Nov 18, 2020	21.67	21.86	21.19	21.20
3308	NYSE	TDC	Tue, Nov 17, 2020	21.57	22.04	21.25	21.61
3307	NYSE	TDC	Mon, Nov 16, 2020	21.29	21.87	21.23	21.78
3306	NYSE	TDC	Fri, Nov 13, 2020	19.96	21.20	19.93	21.13
3305	NYSE	TDC	Thu, Nov 12, 2020	19.85	20.06	19.53	19.94
3304	NYSE	TDC	Wed, Nov 11, 2020	20.40	20.49	19.82	19.92
3303	NYSE	TDC	Tue, Nov 10, 2020	20.45	20.45	19.65	20.24
3302	NYSE	TDC	Mon, Nov 9, 2020	21.29	21.61	20.43	20.45
3301	NYSE	TDC	Fri, Nov 6, 2020	20.16	21.39	19.88	20.60
3300	NYSE	TDC	Thu, Nov 5, 2020	19.52	20.10	19.11	19.91
3299	NYSE	TDC	Wed, Nov 4, 2020	19.29	19.62	19.10	19.29
3298	NYSE	TDC	Tue, Nov 3, 2020	18.91	19.27	18.91	19.15
3297	NYSE	TDC	Mon, Nov 2, 2020	18.65	19.06	18.49	18.79
3296	NYSE	TDC	Fri, Oct 30, 2020	18.26	18.72	18.20	18.37
3295	NYSE	TDC	Thu, Oct 29, 2020	18.48	18.62	17.99	18.41
3294	NYSE	TDC	Wed, Oct 28, 2020	18.88	19.14	18.25	18.60
3293	NYSE	TDC	Tue, Oct 27, 2020	19.63	19.75	19.18	19.18
3292	NYSE	TDC	Mon, Oct 26, 2020	20.31	20.47	19.50	19.59
3291	NYSE	TDC	Fri, Oct 23, 2020	20.96	20.98	20.50	20.56
3290	NYSE	TDC	Thu, Oct 22, 2020	20.63	20.94	20.32	20.90
3289	NYSE	TDC	Wed, Oct 21, 2020	21.16	21.20	20.55	20.61
3288	NYSE	TDC	Tue, Oct 20, 2020	21.97	21.97	21.17	21.18
3287	NYSE	TDC	Mon, Oct 19, 2020	21.79	22.48	21.69	21.85
3286	NYSE	TDC	Fri, Oct 16, 2020	22.15	22.96	21.75	21.79
3285	NYSE	TDC	Thu, Oct 15, 2020	21.11	21.40	20.96	21.31
3284	NYSE	TDC	Wed, Oct 14, 2020	21.65	21.73	21.33	21.44
3283	NYSE	TDC	Tue, Oct 13, 2020	21.94	22.02	21.60	21.61
3282	NYSE	TDC	Mon, Oct 12, 2020	22.12	22.35	21.93	21.96
3281	NYSE	TDC	Fri, Oct 9, 2020	22.63	22.65	21.90	22.01
3280	NYSE	TDC	Thu, Oct 8, 2020	22.07	22.52	22.07	22.38
3279	NYSE	TDC	Wed, Oct 7, 2020	22.06	22.25	21.86	21.94
3278	NYSE	TDC	Tue, Oct 6, 2020	21.66	22.53	21.54	21.96
3277	NYSE	TDC	Mon, Oct 5, 2020	21.91	21.96	21.32	21.50
3276	NYSE	TDC	Fri, Oct 2, 2020	21.70	22.44	21.68	21.70
3275	NYSE	TDC	Thu, Oct 1, 2020	22.66	22.89	22.14	22.23
3274	NYSE	TDC	Wed, Sep 30, 2020	22.80	23.21	22.53	22.70
3273	NYSE	TDC	Tue, Sep 29, 2020	23.21	23.29	22.77	22.81
3272	NYSE	TDC	Mon, Sep 28, 2020	23.21	23.50	23.00	23.20
3271	NYSE	TDC	Fri, Sep 25, 2020	22.68	23.15	22.57	23.00
3270	NYSE	TDC	Thu, Sep 24, 2020	22.62	22.94	22.39	22.74
3269	NYSE	TDC	Wed, Sep 23, 2020	23.47	23.54	22.67	22.79
3268	NYSE	TDC	Tue, Sep 22, 2020	22.50	23.45	22.45	23.38
3267	NYSE	TDC	Mon, Sep 21, 2020	22.25	22.35	21.90	22.29
3266	NYSE	TDC	Fri, Sep 18, 2020	22.30	22.81	22.08	22.65
3265	NYSE	TDC	Thu, Sep 17, 2020	22.33	22.37	21.69	22.30
3264	NYSE	TDC	Wed, Sep 16, 2020	22.58	22.80	22.38	22.57
3263	NYSE	TDC	Tue, Sep 15, 2020	22.68	22.90	22.28	22.35
3262	NYSE	TDC	Mon, Sep 14, 2020	23.12	23.32	22.50	22.66
3261	NYSE	TDC	Fri, Sep 11, 2020	22.95	23.13	22.64	22.98
3260	NYSE	TDC	Thu, Sep 10, 2020	22.84	23.12	22.65	22.68
3259	NYSE	TDC	Wed, Sep 9, 2020	22.26	22.69	22.06	22.61
3258	NYSE	TDC	Tue, Sep 8, 2020	22.14	22.30	21.88	21.99
3257	NYSE	TDC	Fri, Sep 4, 2020	22.76	22.79	21.79	22.55
3256	NYSE	TDC	Thu, Sep 3, 2020	23.92	23.92	22.66	22.71
3255	NYSE	TDC	Wed, Sep 2, 2020	23.87	24.10	23.75	23.95
3254	NYSE	TDC	Tue, Sep 1, 2020	24.26	24.27	23.74	23.92
3253	NYSE	TDC	Mon, Aug 31, 2020	24.66	24.82	24.32	24.35
3252	NYSE	TDC	Fri, Aug 28, 2020	24.49	24.67	24.30	24.63
3251	NYSE	TDC	Thu, Aug 27, 2020	24.73	24.73	24.27	24.35
3250	NYSE	TDC	Wed, Aug 26, 2020	24.69	24.84	24.55	24.61
3249	NYSE	TDC	Tue, Aug 25, 2020	24.87	24.88	24.29	24.55
3248	NYSE	TDC	Mon, Aug 24, 2020	24.71	24.85	24.34	24.84
3247	NYSE	TDC	Fri, Aug 21, 2020	24.49	24.67	24.26	24.45
3246	NYSE	TDC	Thu, Aug 20, 2020	24.35	24.64	24.12	24.49
3245	NYSE	TDC	Wed, Aug 19, 2020	24.06	24.81	24.03	24.55
3244	NYSE	TDC	Tue, Aug 18, 2020	23.82	24.14	23.40	24.10
3243	NYSE	TDC	Mon, Aug 17, 2020	24.07	24.16	23.81	23.87
3242	NYSE	TDC	Fri, Aug 14, 2020	23.72	24.12	23.56	24.07
3241	NYSE	TDC	Thu, Aug 13, 2020	24.07	24.35	23.68	23.93
3240	NYSE	TDC	Wed, Aug 12, 2020	24.31	24.55	24.09	24.23
3239	NYSE	TDC	Tue, Aug 11, 2020	24.42	24.51	24.00	24.13
3238	NYSE	TDC	Mon, Aug 10, 2020	24.46	24.59	23.48	24.26
3237	NYSE	TDC	Fri, Aug 7, 2020	24.41	25.15	23.37	24.58
3236	NYSE	TDC	Thu, Aug 6, 2020	20.66	20.81	20.34	20.69
3235	NYSE	TDC	Wed, Aug 5, 2020	21.65	21.65	20.37	20.57
3234	NYSE	TDC	Tue, Aug 4, 2020	21.65	21.68	21.42	21.56
3233	NYSE	TDC	Mon, Aug 3, 2020	21.10	21.74	21.04	21.72
3232	NYSE	TDC	Fri, Jul 31, 2020	20.66	21.03	20.38	21.00
3231	NYSE	TDC	Thu, Jul 30, 2020	20.49	20.69	20.22	20.60
3230	NYSE	TDC	Wed, Jul 29, 2020	20.40	20.75	20.34	20.71
3229	NYSE	TDC	Tue, Jul 28, 2020	20.71	20.96	20.34	20.34
3228	NYSE	TDC	Mon, Jul 27, 2020	20.32	20.64	20.20	20.59
3227	NYSE	TDC	Fri, Jul 24, 2020	20.37	20.64	20.23	20.31
3226	NYSE	TDC	Thu, Jul 23, 2020	20.55	20.94	20.40	20.48
3225	NYSE	TDC	Wed, Jul 22, 2020	20.40	20.76	20.40	20.53
3224	NYSE	TDC	Tue, Jul 21, 2020	20.42	20.81	20.29	20.53
3223	NYSE	TDC	Mon, Jul 20, 2020	19.65	20.25	19.63	20.16
3222	NYSE	TDC	Fri, Jul 17, 2020	19.74	19.76	19.39	19.73
3221	NYSE	TDC	Thu, Jul 16, 2020	19.99	20.01	19.61	19.79
3220	NYSE	TDC	Wed, Jul 15, 2020	19.69	20.29	19.59	20.13
3219	NYSE	TDC	Tue, Jul 14, 2020	19.18	19.46	19.01	19.33
3218	NYSE	TDC	Mon, Jul 13, 2020	19.85	19.89	19.31	19.32
3217	NYSE	TDC	Fri, Jul 10, 2020	19.61	19.75	19.41	19.66
3216	NYSE	TDC	Thu, Jul 9, 2020	19.97	20.00	19.53	19.72
3215	NYSE	TDC	Wed, Jul 8, 2020	19.50	19.77	19.41	19.75
3214	NYSE	TDC	Tue, Jul 7, 2020	20.43	20.49	19.50	19.52
3213	NYSE	TDC	Mon, Jul 6, 2020	21.06	21.13	20.51	20.64
3212	NYSE	TDC	Thu, Jul 2, 2020	20.84	21.37	20.70	20.80
3211	NYSE	TDC	Wed, Jul 1, 2020	20.86	20.86	20.04	20.59
3210	NYSE	TDC	Tue, Jun 30, 2020	20.88	21.10	20.63	20.80
3209	NYSE	TDC	Mon, Jun 29, 2020	20.37	20.98	20.27	20.94
3208	NYSE	TDC	Fri, Jun 26, 2020	20.32	20.48	19.96	20.31
3207	NYSE	TDC	Thu, Jun 25, 2020	20.01	20.48	19.85	20.47
3206	NYSE	TDC	Wed, Jun 24, 2020	20.26	20.32	20.00	20.07
3205	NYSE	TDC	Tue, Jun 23, 2020	20.37	20.83	20.26	20.41
3204	NYSE	TDC	Mon, Jun 22, 2020	20.39	20.61	20.10	20.22
3203	NYSE	TDC	Fri, Jun 19, 2020	20.79	20.99	20.16	20.33
3202	NYSE	TDC	Thu, Jun 18, 2020	20.37	20.69	20.30	20.54
3201	NYSE	TDC	Wed, Jun 17, 2020	21.00	21.10	20.35	20.45
3200	NYSE	TDC	Tue, Jun 16, 2020	21.48	21.88	20.67	20.92
3199	NYSE	TDC	Mon, Jun 15, 2020	20.60	21.03	20.07	20.91
3198	NYSE	TDC	Fri, Jun 12, 2020	21.72	21.77	20.34	21.15
3197	NYSE	TDC	Thu, Jun 11, 2020	22.79	22.88	21.05	21.26
3196	NYSE	TDC	Wed, Jun 10, 2020	22.27	24.43	21.42	23.63
3195	NYSE	TDC	Tue, Jun 9, 2020	22.50	22.50	21.77	22.15
3194	NYSE	TDC	Mon, Jun 8, 2020	22.11	22.87	22.06	22.60
3193	NYSE	TDC	Fri, Jun 5, 2020	22.08	22.34	21.87	22.13
3192	NYSE	TDC	Thu, Jun 4, 2020	21.60	21.97	21.54	21.75
3191	NYSE	TDC	Wed, Jun 3, 2020	21.90	22.01	21.62	21.72
3190	NYSE	TDC	Tue, Jun 2, 2020	21.55	21.87	21.35	21.72
3189	NYSE	TDC	Mon, Jun 1, 2020	21.37	21.63	21.17	21.47
3188	NYSE	TDC	Fri, May 29, 2020	21.00	21.47	20.74	21.41
3187	NYSE	TDC	Thu, May 28, 2020	22.24	22.37	21.01	21.08
3186	NYSE	TDC	Wed, May 27, 2020	21.25	22.15	21.11	22.12
3185	NYSE	TDC	Tue, May 26, 2020	20.83	21.24	20.69	21.01
3184	NYSE	TDC	Fri, May 22, 2020	20.59	20.65	19.97	20.36
3183	NYSE	TDC	Thu, May 21, 2020	20.35	20.79	20.32	20.58
3182	NYSE	TDC	Wed, May 20, 2020	20.33	20.48	20.06	20.38
3181	NYSE	TDC	Tue, May 19, 2020	20.60	20.65	20.07	20.07
3180	NYSE	TDC	Mon, May 18, 2020	19.92	20.81	19.80	20.60
3179	NYSE	TDC	Fri, May 15, 2020	19.79	20.19	19.49	19.58
3178	NYSE	TDC	Thu, May 14, 2020	19.67	20.01	19.41	19.99
3177	NYSE	TDC	Wed, May 13, 2020	21.10	21.10	19.79	19.98
3176	NYSE	TDC	Tue, May 12, 2020	23.18	23.30	21.17	21.18
3175	NYSE	TDC	Mon, May 11, 2020	23.21	23.67	22.94	22.96
3174	NYSE	TDC	Fri, May 8, 2020	22.35	23.80	21.79	23.58
3173	NYSE	TDC	Thu, May 7, 2020	23.31	24.11	23.18	23.70
3172	NYSE	TDC	Wed, May 6, 2020	22.97	23.04	22.38	22.94
3171	NYSE	TDC	Tue, May 5, 2020	23.57	23.66	22.85	22.87
3170	NYSE	TDC	Mon, May 4, 2020	23.40	23.52	22.87	23.14
3169	NYSE	TDC	Fri, May 1, 2020	24.08	24.26	23.37	23.60
3168	NYSE	TDC	Thu, Apr 30, 2020	25.21	25.29	24.57	24.59
3167	NYSE	TDC	Wed, Apr 29, 2020	24.37	25.66	24.34	25.39
3166	NYSE	TDC	Tue, Apr 28, 2020	24.19	24.40	23.35	24.05
3165	NYSE	TDC	Mon, Apr 27, 2020	23.26	24.55	23.19	23.94
3164	NYSE	TDC	Fri, Apr 24, 2020	22.76	23.23	22.60	23.15
3163	NYSE	TDC	Thu, Apr 23, 2020	22.29	23.14	22.29	22.56
3162	NYSE	TDC	Wed, Apr 22, 2020	22.25	22.57	22.07	22.35
3161	NYSE	TDC	Tue, Apr 21, 2020	22.45	22.47	21.68	21.86
3160	NYSE	TDC	Mon, Apr 20, 2020	22.54	23.37	22.15	22.72
3159	NYSE	TDC	Fri, Apr 17, 2020	23.37	23.59	22.55	22.66
3158	NYSE	TDC	Thu, Apr 16, 2020	22.50	23.20	22.02	22.99
3157	NYSE	TDC	Wed, Apr 15, 2020	22.04	22.58	22.04	22.44
3156	NYSE	TDC	Tue, Apr 14, 2020	22.67	22.95	22.01	22.56
3155	NYSE	TDC	Mon, Apr 13, 2020	22.08	22.40	21.53	22.20
3154	NYSE	TDC	Thu, Apr 9, 2020	22.57	23.05	21.96	22.40
3153	NYSE	TDC	Wed, Apr 8, 2020	21.71	22.65	21.38	22.31
3152	NYSE	TDC	Tue, Apr 7, 2020	22.35	22.61	21.32	21.32
3151	NYSE	TDC	Mon, Apr 6, 2020	21.21	22.00	20.84	21.91
3150	NYSE	TDC	Fri, Apr 3, 2020	20.30	20.83	20.08	20.62
3149	NYSE	TDC	Thu, Apr 2, 2020	20.49	21.04	19.86	20.44
3148	NYSE	TDC	Wed, Apr 1, 2020	19.76	20.25	19.00	19.73
3147	NYSE	TDC	Tue, Mar 31, 2020	20.79	21.36	20.06	20.49
3146	NYSE	TDC	Mon, Mar 30, 2020	20.50	20.99	19.93	20.76
3145	NYSE	TDC	Fri, Mar 27, 2020	20.09	21.27	19.79	20.41
3144	NYSE	TDC	Thu, Mar 26, 2020	20.06	21.30	19.67	20.71
3143	NYSE	TDC	Wed, Mar 25, 2020	19.88	20.93	19.29	19.90
3142	NYSE	TDC	Tue, Mar 24, 2020	18.85	19.97	18.57	19.93
3141	NYSE	TDC	Mon, Mar 23, 2020	19.26	19.79	17.62	18.15
3140	NYSE	TDC	Fri, Mar 20, 2020	18.91	19.90	18.69	19.41
3139	NYSE	TDC	Thu, Mar 19, 2020	18.39	19.99	18.00	18.92
3138	NYSE	TDC	Wed, Mar 18, 2020	19.51	20.82	17.94	18.60
3137	NYSE	TDC	Tue, Mar 17, 2020	19.97	21.13	18.84	20.79
3136	NYSE	TDC	Mon, Mar 16, 2020	19.11	20.99	18.53	19.74
3135	NYSE	TDC	Fri, Mar 13, 2020	20.17	21.42	19.04	21.39
3134	NYSE	TDC	Thu, Mar 12, 2020	18.85	19.89	18.28	19.00
3133	NYSE	TDC	Wed, Mar 11, 2020	20.29	20.88	19.61	19.84
3132	NYSE	TDC	Tue, Mar 10, 2020	21.22	21.42	19.62	20.59
3131	NYSE	TDC	Mon, Mar 9, 2020	20.10	21.25	19.73	20.48
3130	NYSE	TDC	Fri, Mar 6, 2020	19.86	21.50	19.86	21.30
3129	NYSE	TDC	Thu, Mar 5, 2020	20.46	20.97	20.07	20.64
3128	NYSE	TDC	Wed, Mar 4, 2020	20.68	21.34	20.14	21.08
3127	NYSE	TDC	Tue, Mar 3, 2020	20.83	21.26	19.72	20.30
3126	NYSE	TDC	Mon, Mar 2, 2020	20.12	20.89	19.61	20.87
3125	NYSE	TDC	Fri, Feb 28, 2020	18.74	19.97	18.74	19.94
3124	NYSE	TDC	Thu, Feb 27, 2020	19.87	20.43	19.45	19.46
3123	NYSE	TDC	Wed, Feb 26, 2020	21.07	21.21	20.22	20.35
3122	NYSE	TDC	Tue, Feb 25, 2020	22.11	22.14	20.71	20.93
3121	NYSE	TDC	Mon, Feb 24, 2020	21.99	22.44	21.46	21.99
3120	NYSE	TDC	Fri, Feb 21, 2020	22.75	22.91	22.42	22.84
3119	NYSE	TDC	Thu, Feb 20, 2020	22.48	23.04	22.44	22.95
3118	NYSE	TDC	Wed, Feb 19, 2020	22.86	22.94	22.41	22.54
3117	NYSE	TDC	Tue, Feb 18, 2020	23.07	23.30	22.75	22.83
3116	NYSE	TDC	Fri, Feb 14, 2020	22.83	23.31	22.81	23.20
3115	NYSE	TDC	Thu, Feb 13, 2020	23.10	23.44	22.99	22.99
3114	NYSE	TDC	Wed, Feb 12, 2020	23.14	23.42	23.01	23.36
3113	NYSE	TDC	Tue, Feb 11, 2020	23.48	24.01	22.95	23.01
3112	NYSE	TDC	Mon, Feb 10, 2020	23.13	23.47	22.86	23.33
3111	NYSE	TDC	Fri, Feb 7, 2020	24.91	27.56	23.32	23.41
3110	NYSE	TDC	Thu, Feb 6, 2020	24.74	25.61	24.62	25.38
3109	NYSE	TDC	Wed, Feb 5, 2020	24.51	24.79	24.24	24.67
3108	NYSE	TDC	Tue, Feb 4, 2020	24.40	24.53	23.98	24.23
3107	NYSE	TDC	Mon, Feb 3, 2020	24.47	24.93	23.77	23.98
3106	NYSE	TDC	Fri, Jan 31, 2020	25.32	25.43	24.15	24.34
3105	NYSE	TDC	Thu, Jan 30, 2020	25.54	25.98	25.07	25.40
3104	NYSE	TDC	Wed, Jan 29, 2020	25.84	26.13	25.43	25.70
3103	NYSE	TDC	Tue, Jan 28, 2020	25.78	25.96	25.61	25.63
3102	NYSE	TDC	Mon, Jan 27, 2020	25.83	26.29	25.54	25.58
3101	NYSE	TDC	Fri, Jan 24, 2020	26.83	27.10	26.21	26.47
3100	NYSE	TDC	Thu, Jan 23, 2020	26.75	26.87	26.16	26.63
3099	NYSE	TDC	Wed, Jan 22, 2020	26.67	27.32	26.48	26.80
3098	NYSE	TDC	Tue, Jan 21, 2020	26.26	26.76	26.08	26.53
3097	NYSE	TDC	Fri, Jan 17, 2020	27.34	27.36	26.00	26.37
3096	NYSE	TDC	Thu, Jan 16, 2020	27.41	27.64	27.09	27.25
3095	NYSE	TDC	Wed, Jan 15, 2020	27.08	27.79	27.08	27.29
3094	NYSE	TDC	Tue, Jan 14, 2020	27.04	27.33	26.82	27.02
3093	NYSE	TDC	Mon, Jan 13, 2020	26.54	27.19	26.37	27.03
3092	NYSE	TDC	Fri, Jan 10, 2020	26.86	26.86	26.11	26.52
3091	NYSE	TDC	Thu, Jan 9, 2020	26.83	26.98	26.55	26.64
3090	NYSE	TDC	Wed, Jan 8, 2020	26.37	26.80	25.93	26.67
3089	NYSE	TDC	Tue, Jan 7, 2020	26.56	26.60	26.12	26.39
3088	NYSE	TDC	Mon, Jan 6, 2020	26.06	26.66	25.97	26.59
3087	NYSE	TDC	Fri, Jan 3, 2020	26.30	26.56	26.11	26.34
3086	NYSE	TDC	Thu, Jan 2, 2020	26.99	27.17	26.52	26.68
3085	NYSE	TDC	Tue, Dec 31, 2019	26.26	26.98	26.26	26.77
3084	NYSE	TDC	Mon, Dec 30, 2019	26.61	26.61	26.03	26.39
3083	NYSE	TDC	Fri, Dec 27, 2019	26.75	27.04	26.56	26.61
3082	NYSE	TDC	Thu, Dec 26, 2019	26.94	27.06	26.57	26.62
3081	NYSE	TDC	Tue, Dec 24, 2019	26.97	27.08	26.80	26.84
3080	NYSE	TDC	Mon, Dec 23, 2019	26.81	27.13	26.68	26.99
3079	NYSE	TDC	Fri, Dec 20, 2019	27.04	27.04	26.58	26.73
3078	NYSE	TDC	Thu, Dec 19, 2019	26.18	26.89	26.00	26.81
3077	NYSE	TDC	Wed, Dec 18, 2019	26.14	26.51	26.09	26.18
3076	NYSE	TDC	Tue, Dec 17, 2019	26.76	26.77	26.09	26.13
3075	NYSE	TDC	Mon, Dec 16, 2019	26.69	27.00	26.50	26.72
3074	NYSE	TDC	Fri, Dec 13, 2019	26.68	26.99	26.32	26.48
3073	NYSE	TDC	Thu, Dec 12, 2019	25.31	26.94	25.20	26.86
3072	NYSE	TDC	Wed, Dec 11, 2019	25.89	25.89	25.24	25.36
3071	NYSE	TDC	Tue, Dec 10, 2019	26.02	26.21	25.76	25.80
3070	NYSE	TDC	Mon, Dec 9, 2019	26.30	26.49	25.96	26.00
3069	NYSE	TDC	Fri, Dec 6, 2019	25.92	26.37	25.75	26.29
3068	NYSE	TDC	Thu, Dec 5, 2019	25.94	26.09	25.59	25.70
3067	NYSE	TDC	Wed, Dec 4, 2019	26.11	26.26	25.82	25.85
3066	NYSE	TDC	Tue, Dec 3, 2019	26.03	26.19	25.62	25.93
3065	NYSE	TDC	Mon, Dec 2, 2019	26.63	26.63	26.09	26.49
3064	NYSE	TDC	Fri, Nov 29, 2019	26.93	26.93	26.50	26.56
3063	NYSE	TDC	Wed, Nov 27, 2019	27.05	27.09	26.83	26.92
3062	NYSE	TDC	Tue, Nov 26, 2019	26.83	27.23	26.64	27.04
3061	NYSE	TDC	Mon, Nov 25, 2019	26.73	26.90	26.46	26.83
3060	NYSE	TDC	Fri, Nov 22, 2019	25.92	26.88	25.84	26.70
3059	NYSE	TDC	Thu, Nov 21, 2019	27.28	27.28	25.79	25.90
3058	NYSE	TDC	Wed, Nov 20, 2019	26.86	27.62	26.77	27.19
3057	NYSE	TDC	Tue, Nov 19, 2019	26.49	26.96	25.95	26.87
3056	NYSE	TDC	Mon, Nov 18, 2019	26.62	26.68	25.86	26.37
3055	NYSE	TDC	Fri, Nov 15, 2019	26.58	26.88	26.33	26.64
3054	NYSE	TDC	Thu, Nov 14, 2019	26.10	27.30	26.10	26.51
3053	NYSE	TDC	Wed, Nov 13, 2019	25.78	25.78	25.09	25.23
3052	NYSE	TDC	Tue, Nov 12, 2019	26.43	26.63	25.69	25.86
3051	NYSE	TDC	Mon, Nov 11, 2019	25.24	26.69	25.24	26.44
3050	NYSE	TDC	Fri, Nov 8, 2019	23.98	26.21	23.71	25.41
3049	NYSE	TDC	Thu, Nov 7, 2019	30.32	31.42	30.27	31.12
3048	NYSE	TDC	Wed, Nov 6, 2019	30.48	30.78	30.18	30.25
3047	NYSE	TDC	Tue, Nov 5, 2019	30.74	31.10	30.32	30.45
3046	NYSE	TDC	Mon, Nov 4, 2019	30.52	30.80	30.35	30.71
3045	NYSE	TDC	Fri, Nov 1, 2019	30.09	30.92	29.99	30.31
3044	NYSE	TDC	Thu, Oct 31, 2019	30.35	30.48	29.70	29.93
3043	NYSE	TDC	Wed, Oct 30, 2019	30.61	30.62	29.97	30.45
3042	NYSE	TDC	Tue, Oct 29, 2019	30.09	30.66	29.90	30.59
3041	NYSE	TDC	Mon, Oct 28, 2019	29.44	30.10	29.35	30.09
3040	NYSE	TDC	Fri, Oct 25, 2019	28.75	29.54	28.63	29.44
3039	NYSE	TDC	Thu, Oct 24, 2019	28.95	29.07	28.56	28.80
3038	NYSE	TDC	Wed, Oct 23, 2019	28.29	28.75	28.10	28.63
3037	NYSE	TDC	Tue, Oct 22, 2019	28.90	28.90	27.95	28.24
3036	NYSE	TDC	Mon, Oct 21, 2019	28.63	29.22	28.58	28.78
3035	NYSE	TDC	Fri, Oct 18, 2019	29.05	29.11	28.53	28.57
3034	NYSE	TDC	Thu, Oct 17, 2019	29.83	29.94	29.03	29.09
3033	NYSE	TDC	Wed, Oct 16, 2019	29.82	29.92	29.54	29.69
3032	NYSE	TDC	Tue, Oct 15, 2019	29.80	30.24	29.61	29.92
3031	NYSE	TDC	Mon, Oct 14, 2019	29.63	29.69	29.25	29.64
3030	NYSE	TDC	Fri, Oct 11, 2019	29.02	30.22	29.02	29.64
3029	NYSE	TDC	Thu, Oct 10, 2019	28.91	29.28	28.71	28.90
3028	NYSE	TDC	Wed, Oct 9, 2019	29.04	29.10	28.76	28.80
3027	NYSE	TDC	Tue, Oct 8, 2019	29.33	29.47	28.63	28.69
3026	NYSE	TDC	Mon, Oct 7, 2019	29.74	30.06	29.59	29.62
3025	NYSE	TDC	Fri, Oct 4, 2019	29.79	30.14	29.68	29.87
3024	NYSE	TDC	Thu, Oct 3, 2019	29.68	30.58	29.46	29.61
3023	NYSE	TDC	Wed, Oct 2, 2019	29.69	29.77	29.00	29.70
3022	NYSE	TDC	Tue, Oct 1, 2019	31.24	31.26	29.96	30.02
3021	NYSE	TDC	Mon, Sep 30, 2019	30.89	31.28	30.84	31.00
3020	NYSE	TDC	Fri, Sep 27, 2019	31.84	31.97	30.85	30.89
3019	NYSE	TDC	Thu, Sep 26, 2019	31.59	31.81	31.05	31.69
3018	NYSE	TDC	Wed, Sep 25, 2019	30.89	31.90	30.77	31.62
3017	NYSE	TDC	Tue, Sep 24, 2019	31.78	31.89	30.62	30.87
3016	NYSE	TDC	Mon, Sep 23, 2019	31.51	32.09	31.33	31.77
3015	NYSE	TDC	Fri, Sep 20, 2019	31.95	32.14	31.22	31.63
3014	NYSE	TDC	Thu, Sep 19, 2019	32.03	32.24	31.62	31.82
3013	NYSE	TDC	Wed, Sep 18, 2019	32.14	32.16	31.64	32.05
3012	NYSE	TDC	Tue, Sep 17, 2019	32.99	33.12	31.96	32.20
3011	NYSE	TDC	Mon, Sep 16, 2019	32.31	33.26	31.60	33.15
3010	NYSE	TDC	Fri, Sep 13, 2019	33.48	33.58	32.51	32.76
3009	NYSE	TDC	Thu, Sep 12, 2019	34.15	34.20	32.90	33.27
3008	NYSE	TDC	Wed, Sep 11, 2019	34.34	34.60	33.54	34.09
3007	NYSE	TDC	Tue, Sep 10, 2019	33.01	34.43	32.76	34.31
3006	NYSE	TDC	Mon, Sep 9, 2019	32.41	33.48	32.08	33.32
3005	NYSE	TDC	Fri, Sep 6, 2019	31.69	32.52	31.56	32.22
3004	NYSE	TDC	Thu, Sep 5, 2019	30.82	31.77	30.82	31.55
3003	NYSE	TDC	Wed, Sep 4, 2019	30.47	30.47	29.97	30.35
3002	NYSE	TDC	Tue, Sep 3, 2019	30.64	30.72	29.61	29.92
3001	NYSE	TDC	Fri, Aug 30, 2019	30.81	31.14	30.69	30.87
3000	NYSE	TDC	Thu, Aug 29, 2019	30.20	30.71	30.01	30.57
2999	NYSE	TDC	Wed, Aug 28, 2019	30.00	30.15	29.72	29.81
2998	NYSE	TDC	Tue, Aug 27, 2019	31.26	31.43	30.07	30.16
2997	NYSE	TDC	Mon, Aug 26, 2019	31.69	31.69	30.73	31.06
2996	NYSE	TDC	Fri, Aug 23, 2019	32.07	32.32	31.22	31.28
2995	NYSE	TDC	Thu, Aug 22, 2019	31.82	32.44	31.80	32.23
2994	NYSE	TDC	Wed, Aug 21, 2019	32.17	32.62	31.80	31.81
2993	NYSE	TDC	Tue, Aug 20, 2019	33.10	33.13	31.79	31.84
2992	NYSE	TDC	Mon, Aug 19, 2019	33.76	33.76	33.14	33.22
2991	NYSE	TDC	Fri, Aug 16, 2019	33.09	33.44	32.94	33.28
2990	NYSE	TDC	Thu, Aug 15, 2019	32.64	33.00	32.50	32.78
2989	NYSE	TDC	Wed, Aug 14, 2019	33.37	33.48	32.41	32.69
2988	NYSE	TDC	Tue, Aug 13, 2019	33.80	34.66	33.52	33.85
2987	NYSE	TDC	Mon, Aug 12, 2019	35.26	35.37	33.14	33.69
2986	NYSE	TDC	Fri, Aug 9, 2019	35.26	35.86	35.08	35.56
2985	NYSE	TDC	Thu, Aug 8, 2019	34.46	35.46	34.13	35.43
2984	NYSE	TDC	Wed, Aug 7, 2019	33.08	34.34	32.86	34.02
2983	NYSE	TDC	Tue, Aug 6, 2019	33.46	33.83	32.77	33.48
2982	NYSE	TDC	Mon, Aug 5, 2019	31.87	33.21	31.87	33.10
2981	NYSE	TDC	Fri, Aug 2, 2019	35.34	35.52	32.83	32.99
2980	NYSE	TDC	Thu, Aug 1, 2019	36.67	37.35	35.49	35.69
2979	NYSE	TDC	Wed, Jul 31, 2019	37.30	37.62	36.45	36.62
2978	NYSE	TDC	Tue, Jul 30, 2019	36.45	37.28	36.36	37.25
2977	NYSE	TDC	Mon, Jul 29, 2019	36.59	36.97	36.04	36.60
2976	NYSE	TDC	Fri, Jul 26, 2019	36.80	36.96	36.51	36.55
2975	NYSE	TDC	Thu, Jul 25, 2019	36.65	36.69	35.97	36.57
2974	NYSE	TDC	Wed, Jul 24, 2019	35.30	36.88	35.30	36.66
2973	NYSE	TDC	Tue, Jul 23, 2019	34.73	35.30	34.50	35.23
2972	NYSE	TDC	Mon, Jul 22, 2019	35.27	35.27	34.45	34.51
2971	NYSE	TDC	Fri, Jul 19, 2019	35.66	35.85	35.12	35.15
2970	NYSE	TDC	Thu, Jul 18, 2019	35.54	35.67	35.22	35.52
2969	NYSE	TDC	Wed, Jul 17, 2019	36.09	36.18	35.72	35.73
2968	NYSE	TDC	Tue, Jul 16, 2019	36.25	36.37	35.93	36.00
2967	NYSE	TDC	Mon, Jul 15, 2019	36.81	36.81	35.93	36.25
2966	NYSE	TDC	Fri, Jul 12, 2019	36.16	36.70	36.04	36.64
2965	NYSE	TDC	Thu, Jul 11, 2019	36.65	36.65	36.10	36.24
2964	NYSE	TDC	Wed, Jul 10, 2019	36.81	37.04	36.48	36.56
2963	NYSE	TDC	Tue, Jul 9, 2019	36.37	36.71	36.30	36.65
2962	NYSE	TDC	Mon, Jul 8, 2019	36.98	37.04	36.33	36.52
2961	NYSE	TDC	Fri, Jul 5, 2019	37.12	37.25	36.65	37.25
2960	NYSE	TDC	Wed, Jul 3, 2019	37.19	37.36	36.96	37.32
2959	NYSE	TDC	Tue, Jul 2, 2019	36.82	36.87	36.52	36.84
2958	NYSE	TDC	Mon, Jul 1, 2019	36.41	36.87	36.06	36.73
2957	NYSE	TDC	Fri, Jun 28, 2019	35.69	36.08	35.45	35.85
2956	NYSE	TDC	Thu, Jun 27, 2019	35.15	35.62	35.00	35.51
2955	NYSE	TDC	Wed, Jun 26, 2019	34.72	35.31	34.68	34.98
2954	NYSE	TDC	Tue, Jun 25, 2019	34.65	34.90	34.27	34.46
2953	NYSE	TDC	Mon, Jun 24, 2019	34.72	35.40	34.52	34.67
2952	NYSE	TDC	Fri, Jun 21, 2019	34.55	34.80	34.17	34.54
2951	NYSE	TDC	Thu, Jun 20, 2019	35.66	35.66	34.68	34.70
2950	NYSE	TDC	Wed, Jun 19, 2019	34.90	35.22	34.55	34.99
2949	NYSE	TDC	Tue, Jun 18, 2019	34.57	35.19	34.25	34.73
2948	NYSE	TDC	Mon, Jun 17, 2019	35.14	35.14	34.15	34.30
2947	NYSE	TDC	Fri, Jun 14, 2019	36.14	36.27	35.31	35.32
2946	NYSE	TDC	Thu, Jun 13, 2019	36.31	36.45	35.92	36.34
2945	NYSE	TDC	Wed, Jun 12, 2019	35.46	36.43	35.28	36.05
2944	NYSE	TDC	Tue, Jun 11, 2019	36.26	36.45	35.19	35.56
2943	NYSE	TDC	Mon, Jun 10, 2019	36.34	36.40	35.86	35.97
2942	NYSE	TDC	Fri, Jun 7, 2019	36.40	36.57	35.76	35.99
2941	NYSE	TDC	Thu, Jun 6, 2019	35.74	36.25	35.44	36.21
2940	NYSE	TDC	Wed, Jun 5, 2019	35.57	35.93	35.04	35.91
2939	NYSE	TDC	Tue, Jun 4, 2019	34.97	35.32	34.68	35.32
2938	NYSE	TDC	Mon, Jun 3, 2019	34.30	34.82	34.16	34.62
2937	NYSE	TDC	Fri, May 31, 2019	34.51	34.64	34.13	34.34
2936	NYSE	TDC	Thu, May 30, 2019	34.22	35.07	34.09	35.05
2935	NYSE	TDC	Wed, May 29, 2019	34.14	34.45	33.83	34.27
2934	NYSE	TDC	Tue, May 28, 2019	34.48	35.07	34.41	34.41
2933	NYSE	TDC	Fri, May 24, 2019	34.85	34.97	34.39	34.41
2932	NYSE	TDC	Thu, May 23, 2019	34.60	34.85	34.20	34.68
2931	NYSE	TDC	Wed, May 22, 2019	35.48	35.85	35.35	35.35
2930	NYSE	TDC	Tue, May 21, 2019	35.88	36.05	35.67	35.74
2929	NYSE	TDC	Mon, May 20, 2019	35.56	35.98	35.33	35.41
2928	NYSE	TDC	Fri, May 17, 2019	36.49	36.77	36.00	36.05
2927	NYSE	TDC	Thu, May 16, 2019	36.87	37.38	36.73	36.94
2926	NYSE	TDC	Wed, May 15, 2019	36.56	37.08	36.49	36.79
2925	NYSE	TDC	Tue, May 14, 2019	36.58	37.09	36.31	36.86
2924	NYSE	TDC	Mon, May 13, 2019	37.10	37.22	36.23	36.33
2923	NYSE	TDC	Fri, May 10, 2019	37.47	38.30	36.78	38.10
2922	NYSE	TDC	Thu, May 9, 2019	38.17	38.34	37.47	37.71
2921	NYSE	TDC	Wed, May 8, 2019	38.21	39.08	37.95	38.57
2920	NYSE	TDC	Tue, May 7, 2019	39.61	39.85	37.67	37.89
2919	NYSE	TDC	Mon, May 6, 2019	38.48	40.09	38.01	39.79
2918	NYSE	TDC	Fri, May 3, 2019	40.00	41.44	39.00	39.33
2917	NYSE	TDC	Thu, May 2, 2019	44.35	44.44	43.40	43.72
2916	NYSE	TDC	Wed, May 1, 2019	45.53	45.53	44.23	44.29
2915	NYSE	TDC	Tue, Apr 30, 2019	46.04	46.16	45.46	45.47
2914	NYSE	TDC	Mon, Apr 29, 2019	45.71	46.13	45.60	46.02
2913	NYSE	TDC	Fri, Apr 26, 2019	45.10	45.99	45.10	45.75
2912	NYSE	TDC	Thu, Apr 25, 2019	45.45	45.62	44.78	45.12
2911	NYSE	TDC	Wed, Apr 24, 2019	45.55	45.83	45.45	45.47
2910	NYSE	TDC	Tue, Apr 23, 2019	45.23	45.90	45.23	45.61
2909	NYSE	TDC	Mon, Apr 22, 2019	44.81	45.22	44.71	45.11
2908	NYSE	TDC	Thu, Apr 18, 2019	44.44	45.22	44.23	44.99
2907	NYSE	TDC	Wed, Apr 17, 2019	44.52	44.69	44.09	44.42
2906	NYSE	TDC	Tue, Apr 16, 2019	44.20	44.54	44.02	44.31
2905	NYSE	TDC	Mon, Apr 15, 2019	44.08	44.55	43.80	43.99
2904	NYSE	TDC	Fri, Apr 12, 2019	43.96	44.04	43.71	44.02
2903	NYSE	TDC	Thu, Apr 11, 2019	44.07	44.18	43.79	43.81
2902	NYSE	TDC	Wed, Apr 10, 2019	43.54	44.09	43.54	43.98
2901	NYSE	TDC	Tue, Apr 9, 2019	43.60	43.92	43.47	43.49
2900	NYSE	TDC	Mon, Apr 8, 2019	43.60	43.96	43.18	43.86
2899	NYSE	TDC	Fri, Apr 5, 2019	43.44	44.00	43.24	43.80
2898	NYSE	TDC	Thu, Apr 4, 2019	44.00	44.31	42.87	43.23
2897	NYSE	TDC	Wed, Apr 3, 2019	44.00	44.44	43.79	44.00
2896	NYSE	TDC	Tue, Apr 2, 2019	43.64	44.02	43.44	43.75
2895	NYSE	TDC	Mon, Apr 1, 2019	44.08	44.32	43.51	43.63
2894	NYSE	TDC	Fri, Mar 29, 2019	44.14	44.25	43.65	43.65
2893	NYSE	TDC	Thu, Mar 28, 2019	43.73	44.08	43.45	43.71
2892	NYSE	TDC	Wed, Mar 27, 2019	44.27	44.53	43.18	43.79
2891	NYSE	TDC	Tue, Mar 26, 2019	44.13	44.76	44.09	44.36
2890	NYSE	TDC	Mon, Mar 25, 2019	43.69	43.97	43.32	43.76
2889	NYSE	TDC	Fri, Mar 22, 2019	45.77	45.82	43.83	43.89
2888	NYSE	TDC	Thu, Mar 21, 2019	44.76	45.88	44.65	45.87
2887	NYSE	TDC	Wed, Mar 20, 2019	46.01	46.66	45.11	45.38
2886	NYSE	TDC	Tue, Mar 19, 2019	47.83	48.39	47.57	48.32
2885	NYSE	TDC	Mon, Mar 18, 2019	47.87	48.29	47.51	47.75
2884	NYSE	TDC	Fri, Mar 15, 2019	47.79	48.43	47.79	47.94
2883	NYSE	TDC	Thu, Mar 14, 2019	47.94	48.35	47.87	47.94
2882	NYSE	TDC	Wed, Mar 13, 2019	48.25	48.38	47.95	48.09
2881	NYSE	TDC	Tue, Mar 12, 2019	47.98	48.24	47.65	48.03
2880	NYSE	TDC	Mon, Mar 11, 2019	47.63	48.02	47.62	47.90
2879	NYSE	TDC	Fri, Mar 8, 2019	47.21	47.58	46.91	47.46
2878	NYSE	TDC	Thu, Mar 7, 2019	47.58	47.86	47.31	47.55
2877	NYSE	TDC	Wed, Mar 6, 2019	48.13	48.40	47.54	47.77
2876	NYSE	TDC	Tue, Mar 5, 2019	48.25	48.44	47.91	48.30
2875	NYSE	TDC	Mon, Mar 4, 2019	49.42	49.42	47.66	48.23
2874	NYSE	TDC	Fri, Mar 1, 2019	48.84	49.41	48.33	49.28
2873	NYSE	TDC	Thu, Feb 28, 2019	48.21	48.87	48.03	48.37
2872	NYSE	TDC	Wed, Feb 27, 2019	47.17	48.39	47.17	48.34
2871	NYSE	TDC	Tue, Feb 26, 2019	46.94	47.42	46.90	47.26
2870	NYSE	TDC	Mon, Feb 25, 2019	47.16	47.29	46.81	46.97
2869	NYSE	TDC	Fri, Feb 22, 2019	46.69	47.04	46.59	46.89
2868	NYSE	TDC	Thu, Feb 21, 2019	46.27	46.78	46.24	46.51
2867	NYSE	TDC	Wed, Feb 20, 2019	46.38	46.66	46.02	46.43
2866	NYSE	TDC	Tue, Feb 19, 2019	46.34	46.83	46.25	46.26
2865	NYSE	TDC	Fri, Feb 15, 2019	46.16	46.46	45.90	46.45
2864	NYSE	TDC	Thu, Feb 14, 2019	46.15	46.50	45.93	46.07
2863	NYSE	TDC	Wed, Feb 13, 2019	46.32	46.57	45.99	46.31
2862	NYSE	TDC	Tue, Feb 12, 2019	46.58	46.63	45.72	46.35
2861	NYSE	TDC	Mon, Feb 11, 2019	45.74	46.63	45.74	46.28
2860	NYSE	TDC	Fri, Feb 8, 2019	44.99	47.22	44.78	45.86
2859	NYSE	TDC	Thu, Feb 7, 2019	46.19	46.48	45.73	46.00
2858	NYSE	TDC	Wed, Feb 6, 2019	46.31	46.74	45.82	46.74
2857	NYSE	TDC	Tue, Feb 5, 2019	45.89	46.24	45.83	46.22
2856	NYSE	TDC	Mon, Feb 4, 2019	45.20	45.94	45.00	45.86
2855	NYSE	TDC	Fri, Feb 1, 2019	44.43	45.26	44.43	45.00
2854	NYSE	TDC	Thu, Jan 31, 2019	44.11	44.56	44.03	44.38
2853	NYSE	TDC	Wed, Jan 30, 2019	44.15	44.26	43.87	44.26
2852	NYSE	TDC	Tue, Jan 29, 2019	44.11	44.21	43.75	43.96
2851	NYSE	TDC	Mon, Jan 28, 2019	43.91	44.33	43.71	44.15
2850	NYSE	TDC	Fri, Jan 25, 2019	44.25	44.58	44.13	44.33
2849	NYSE	TDC	Thu, Jan 24, 2019	43.66	44.25	43.52	44.02
2848	NYSE	TDC	Wed, Jan 23, 2019	43.53	43.65	43.05	43.59
2847	NYSE	TDC	Tue, Jan 22, 2019	43.81	43.88	42.95	43.36
2846	NYSE	TDC	Fri, Jan 18, 2019	43.75	44.31	43.57	43.98
2845	NYSE	TDC	Thu, Jan 17, 2019	42.93	43.65	42.65	43.32
2844	NYSE	TDC	Wed, Jan 16, 2019	42.51	43.12	42.16	42.86
2843	NYSE	TDC	Tue, Jan 15, 2019	40.19	41.92	40.00	41.72
2842	NYSE	TDC	Mon, Jan 14, 2019	39.81	40.19	39.36	40.09
2841	NYSE	TDC	Fri, Jan 11, 2019	39.80	40.25	39.77	40.11
2840	NYSE	TDC	Thu, Jan 10, 2019	39.78	40.10	39.58	40.04
2839	NYSE	TDC	Wed, Jan 9, 2019	39.96	40.04	39.70	39.99
2838	NYSE	TDC	Tue, Jan 8, 2019	39.62	39.97	39.38	39.92
2837	NYSE	TDC	Mon, Jan 7, 2019	38.50	39.28	38.44	39.17
2836	NYSE	TDC	Fri, Jan 4, 2019	37.59	38.47	37.47	38.41
2835	NYSE	TDC	Thu, Jan 3, 2019	37.30	37.51	36.48	36.99
2834	NYSE	TDC	Wed, Jan 2, 2019	37.65	38.22	37.39	37.75
2833	NYSE	TDC	Mon, Dec 31, 2018	37.66	38.38	37.35	38.36
2832	NYSE	TDC	Fri, Dec 28, 2018	37.47	37.73	36.83	37.44
2831	NYSE	TDC	Thu, Dec 27, 2018	36.26	37.32	36.11	37.31
2830	NYSE	TDC	Wed, Dec 26, 2018	35.68	36.80	35.47	36.76
2829	NYSE	TDC	Mon, Dec 24, 2018	35.66	36.13	35.44	35.44
2828	NYSE	TDC	Fri, Dec 21, 2018	36.61	36.74	35.61	35.89
2827	NYSE	TDC	Thu, Dec 20, 2018	36.48	36.87	35.92	36.59
2826	NYSE	TDC	Wed, Dec 19, 2018	36.43	37.26	36.05	36.57
2825	NYSE	TDC	Tue, Dec 18, 2018	37.10	37.28	36.23	36.44
2824	NYSE	TDC	Mon, Dec 17, 2018	37.21	37.66	36.56	36.68
2823	NYSE	TDC	Fri, Dec 14, 2018	37.15	37.68	36.84	37.42
2822	NYSE	TDC	Thu, Dec 13, 2018	38.20	38.25	36.97	37.49
2821	NYSE	TDC	Wed, Dec 12, 2018	37.81	38.44	37.56	38.00
2820	NYSE	TDC	Tue, Dec 11, 2018	37.37	37.51	37.08	37.34
2819	NYSE	TDC	Mon, Dec 10, 2018	36.68	37.37	36.30	36.69
2818	NYSE	TDC	Fri, Dec 7, 2018	37.59	37.88	36.52	36.78
2817	NYSE	TDC	Thu, Dec 6, 2018	36.84	37.74	36.69	37.70
2816	NYSE	TDC	Tue, Dec 4, 2018	38.26	38.47	37.19	37.58
2815	NYSE	TDC	Mon, Dec 3, 2018	38.13	38.44	37.57	38.26
2814	NYSE	TDC	Fri, Nov 30, 2018	37.80	38.07	37.39	37.63
2813	NYSE	TDC	Thu, Nov 29, 2018	37.63	38.27	37.41	37.80
2812	NYSE	TDC	Wed, Nov 28, 2018	37.03	37.92	36.82	37.91
2811	NYSE	TDC	Tue, Nov 27, 2018	36.55	37.06	36.53	36.76
2810	NYSE	TDC	Mon, Nov 26, 2018	36.83	37.29	36.62	36.81
2809	NYSE	TDC	Fri, Nov 23, 2018	35.73	36.60	35.70	36.34
2808	NYSE	TDC	Wed, Nov 21, 2018	36.04	36.51	35.74	36.02
2807	NYSE	TDC	Tue, Nov 20, 2018	35.22	36.28	34.67	35.75
2806	NYSE	TDC	Mon, Nov 19, 2018	37.42	37.54	35.52	35.87
2805	NYSE	TDC	Fri, Nov 16, 2018	37.68	37.98	37.56	37.73
2804	NYSE	TDC	Thu, Nov 15, 2018	37.21	38.10	37.12	37.84
2803	NYSE	TDC	Wed, Nov 14, 2018	38.13	38.16	37.28	37.40
2802	NYSE	TDC	Tue, Nov 13, 2018	37.69	38.34	37.46	37.75
2801	NYSE	TDC	Mon, Nov 12, 2018	37.47	37.94	37.12	37.64
2800	NYSE	TDC	Fri, Nov 9, 2018	37.84	38.00	37.27	37.66
2799	NYSE	TDC	Thu, Nov 8, 2018	38.20	38.48	37.95	38.16
2798	NYSE	TDC	Wed, Nov 7, 2018	37.45	38.51	37.28	38.50
2797	NYSE	TDC	Tue, Nov 6, 2018	36.03	36.56	35.46	36.43
2796	NYSE	TDC	Mon, Nov 5, 2018	35.71	36.53	34.88	36.22
2795	NYSE	TDC	Fri, Nov 2, 2018	37.11	37.34	35.08	35.77
2794	NYSE	TDC	Thu, Nov 1, 2018	36.65	36.80	35.98	36.62
2793	NYSE	TDC	Wed, Oct 31, 2018	35.88	36.76	35.78	36.40
2792	NYSE	TDC	Tue, Oct 30, 2018	34.64	35.67	34.58	35.41
2791	NYSE	TDC	Mon, Oct 29, 2018	35.71	36.03	34.06	34.59
2790	NYSE	TDC	Fri, Oct 26, 2018	35.15	35.82	34.53	35.07
2789	NYSE	TDC	Thu, Oct 25, 2018	34.94	35.92	34.90	35.75
2788	NYSE	TDC	Wed, Oct 24, 2018	35.65	36.28	34.63	34.64
2787	NYSE	TDC	Tue, Oct 23, 2018	35.58	36.13	35.36	35.83
2786	NYSE	TDC	Mon, Oct 22, 2018	35.39	36.21	35.36	35.99
2785	NYSE	TDC	Fri, Oct 19, 2018	35.68	35.99	35.19	35.20
2784	NYSE	TDC	Thu, Oct 18, 2018	35.32	35.51	35.00	35.45
2783	NYSE	TDC	Wed, Oct 17, 2018	35.39	35.61	34.97	35.31
2782	NYSE	TDC	Tue, Oct 16, 2018	35.08	35.56	34.89	35.49
2781	NYSE	TDC	Mon, Oct 15, 2018	34.98	35.12	34.64	34.72
2780	NYSE	TDC	Fri, Oct 12, 2018	34.92	35.17	34.50	34.99
2779	NYSE	TDC	Thu, Oct 11, 2018	34.32	35.00	34.09	34.13
2778	NYSE	TDC	Wed, Oct 10, 2018	35.54	35.67	34.49	34.50
2777	NYSE	TDC	Tue, Oct 9, 2018	35.91	36.25	35.53	35.69
2776	NYSE	TDC	Mon, Oct 8, 2018	36.54	36.78	35.69	36.04
2775	NYSE	TDC	Fri, Oct 5, 2018	37.13	37.49	36.50	36.77
2774	NYSE	TDC	Thu, Oct 4, 2018	37.37	37.42	36.71	37.19
2773	NYSE	TDC	Wed, Oct 3, 2018	37.40	37.74	37.21	37.50
2772	NYSE	TDC	Tue, Oct 2, 2018	37.37	37.78	37.19	37.36
2771	NYSE	TDC	Mon, Oct 1, 2018	37.94	38.08	37.35	37.44
2770	NYSE	TDC	Fri, Sep 28, 2018	37.72	38.08	37.64	37.71
2769	NYSE	TDC	Thu, Sep 27, 2018	38.30	38.49	37.85	37.88
2768	NYSE	TDC	Wed, Sep 26, 2018	38.60	38.85	38.31	38.33
2767	NYSE	TDC	Tue, Sep 25, 2018	38.58	38.67	38.14	38.52
2766	NYSE	TDC	Mon, Sep 24, 2018	38.61	38.61	38.08	38.43
2765	NYSE	TDC	Fri, Sep 21, 2018	39.28	39.52	38.61	38.72
2764	NYSE	TDC	Thu, Sep 20, 2018	39.06	39.46	39.01	39.31
2763	NYSE	TDC	Wed, Sep 19, 2018	38.15	38.92	38.04	38.90
2762	NYSE	TDC	Tue, Sep 18, 2018	38.00	38.40	37.54	38.07
2761	NYSE	TDC	Mon, Sep 17, 2018	39.72	39.85	37.90	37.96
2760	NYSE	TDC	Fri, Sep 14, 2018	39.98	40.35	39.83	39.86
2759	NYSE	TDC	Thu, Sep 13, 2018	39.81	40.27	39.70	39.91
2758	NYSE	TDC	Wed, Sep 12, 2018	38.99	39.70	38.90	39.60
2757	NYSE	TDC	Tue, Sep 11, 2018	38.76	38.99	38.47	38.92
2756	NYSE	TDC	Mon, Sep 10, 2018	39.17	39.17	38.70	39.03
2755	NYSE	TDC	Fri, Sep 7, 2018	38.87	39.14	38.46	38.78
2754	NYSE	TDC	Thu, Sep 6, 2018	39.11	39.14	38.47	38.93
2753	NYSE	TDC	Wed, Sep 5, 2018	40.95	40.95	39.03	39.08
2752	NYSE	TDC	Tue, Sep 4, 2018	41.32	41.43	40.87	40.99
2751	NYSE	TDC	Fri, Aug 31, 2018	41.12	41.55	41.06	41.47
2750	NYSE	TDC	Thu, Aug 30, 2018	41.27	41.54	41.12	41.31
2749	NYSE	TDC	Wed, Aug 29, 2018	41.10	41.59	41.10	41.41
2748	NYSE	TDC	Tue, Aug 28, 2018	41.19	41.38	41.03	41.28
2747	NYSE	TDC	Mon, Aug 27, 2018	41.08	41.45	40.92	41.23
2746	NYSE	TDC	Fri, Aug 24, 2018	40.60	41.14	40.59	40.90
2745	NYSE	TDC	Thu, Aug 23, 2018	40.44	40.62	40.12	40.40
2744	NYSE	TDC	Wed, Aug 22, 2018	40.63	40.99	40.40	40.59
2743	NYSE	TDC	Tue, Aug 21, 2018	40.95	41.18	40.72	40.73
2742	NYSE	TDC	Mon, Aug 20, 2018	40.46	41.12	40.46	41.03
2741	NYSE	TDC	Fri, Aug 17, 2018	40.14	40.76	39.85	40.59
2740	NYSE	TDC	Thu, Aug 16, 2018	40.75	40.88	40.04	40.25
2739	NYSE	TDC	Wed, Aug 15, 2018	40.69	40.99	40.37	40.51
2738	NYSE	TDC	Tue, Aug 14, 2018	40.62	40.99	40.49	40.93
2737	NYSE	TDC	Mon, Aug 13, 2018	40.55	40.87	40.21	40.60
2736	NYSE	TDC	Fri, Aug 10, 2018	40.26	40.92	40.26	40.63
2735	NYSE	TDC	Thu, Aug 9, 2018	40.38	41.07	40.29	40.61
2734	NYSE	TDC	Wed, Aug 8, 2018	39.85	40.52	39.81	40.46
2733	NYSE	TDC	Tue, Aug 7, 2018	39.45	39.75	39.15	39.71
2732	NYSE	TDC	Mon, Aug 6, 2018	38.01	39.33	37.79	39.14
2731	NYSE	TDC	Fri, Aug 3, 2018	39.30	40.17	37.23	38.13
2730	NYSE	TDC	Thu, Aug 2, 2018	37.60	38.96	37.60	38.66
2729	NYSE	TDC	Wed, Aug 1, 2018	38.24	38.61	37.64	38.01
2728	NYSE	TDC	Tue, Jul 31, 2018	37.99	38.67	37.29	38.29
2727	NYSE	TDC	Mon, Jul 30, 2018	40.26	40.26	37.82	37.98
2726	NYSE	TDC	Fri, Jul 27, 2018	41.32	41.38	39.82	40.29
2725	NYSE	TDC	Thu, Jul 26, 2018	40.86	41.26	40.85	41.10
2724	NYSE	TDC	Wed, Jul 25, 2018	40.72	41.38	40.69	41.03
2723	NYSE	TDC	Tue, Jul 24, 2018	42.66	42.84	40.38	40.86
2722	NYSE	TDC	Mon, Jul 23, 2018	41.38	42.45	41.38	42.39
2721	NYSE	TDC	Fri, Jul 20, 2018	42.87	42.90	41.32	41.36
2720	NYSE	TDC	Thu, Jul 19, 2018	42.79	43.02	42.58	42.97
2719	NYSE	TDC	Wed, Jul 18, 2018	43.18	43.32	42.88	43.02
2718	NYSE	TDC	Tue, Jul 17, 2018	42.89	43.34	42.51	43.33
2717	NYSE	TDC	Mon, Jul 16, 2018	43.08	43.38	42.84	43.00
2716	NYSE	TDC	Fri, Jul 13, 2018	43.21	43.41	42.80	43.01
2715	NYSE	TDC	Thu, Jul 12, 2018	42.75	43.23	42.27	43.19
2714	NYSE	TDC	Wed, Jul 11, 2018	42.01	42.46	41.91	42.11
2713	NYSE	TDC	Tue, Jul 10, 2018	42.38	42.60	42.14	42.28
2712	NYSE	TDC	Mon, Jul 9, 2018	41.97	42.39	41.78	42.38
2711	NYSE	TDC	Fri, Jul 6, 2018	41.37	41.84	41.20	41.84
2710	NYSE	TDC	Thu, Jul 5, 2018	41.16	41.46	40.90	41.31
2709	NYSE	TDC	Tue, Jul 3, 2018	41.31	41.52	40.92	41.01
2708	NYSE	TDC	Mon, Jul 2, 2018	40.02	41.11	39.92	41.01
2707	NYSE	TDC	Fri, Jun 29, 2018	40.16	40.68	39.89	40.15
2706	NYSE	TDC	Thu, Jun 28, 2018	39.35	39.96	39.19	39.84
2705	NYSE	TDC	Wed, Jun 27, 2018	40.37	40.44	39.49	39.55
2704	NYSE	TDC	Tue, Jun 26, 2018	39.98	40.64	39.98	40.25
2703	NYSE	TDC	Mon, Jun 25, 2018	40.84	40.95	39.37	39.91
2702	NYSE	TDC	Fri, Jun 22, 2018	42.47	42.47	40.83	41.08
2701	NYSE	TDC	Thu, Jun 21, 2018	43.42	43.50	42.53	42.68
2700	NYSE	TDC	Wed, Jun 20, 2018	43.70	43.93	43.15	43.34
2699	NYSE	TDC	Tue, Jun 19, 2018	43.51	43.71	42.82	43.46
2698	NYSE	TDC	Mon, Jun 18, 2018	43.05	44.27	43.00	44.00
2697	NYSE	TDC	Fri, Jun 15, 2018	42.31	43.33	42.05	43.26
2696	NYSE	TDC	Thu, Jun 14, 2018	41.91	42.50	41.75	42.25
2695	NYSE	TDC	Wed, Jun 13, 2018	41.23	42.23	41.03	41.90
2694	NYSE	TDC	Tue, Jun 12, 2018	41.19	41.34	40.76	41.00
2693	NYSE	TDC	Mon, Jun 11, 2018	40.89	41.25	40.49	41.00
2692	NYSE	TDC	Fri, Jun 8, 2018	40.86	40.98	40.38	40.72
2691	NYSE	TDC	Thu, Jun 7, 2018	42.67	42.76	40.81	41.08
2690	NYSE	TDC	Wed, Jun 6, 2018	41.65	42.69	41.49	42.63
2689	NYSE	TDC	Tue, Jun 5, 2018	40.98	41.65	40.66	41.65
2688	NYSE	TDC	Mon, Jun 4, 2018	39.90	40.84	39.85	40.76
2687	NYSE	TDC	Fri, Jun 1, 2018	39.94	40.43	39.67	39.70
2686	NYSE	TDC	Thu, May 31, 2018	39.65	40.01	39.60	39.87
2685	NYSE	TDC	Wed, May 30, 2018	39.85	40.33	39.57	39.65
2684	NYSE	TDC	Tue, May 29, 2018	38.28	38.79	38.28	38.67
2683	NYSE	TDC	Fri, May 25, 2018	38.67	38.95	38.57	38.77
2682	NYSE	TDC	Thu, May 24, 2018	38.47	38.90	38.31	38.80
2681	NYSE	TDC	Wed, May 23, 2018	38.20	38.50	37.95	38.39
2680	NYSE	TDC	Tue, May 22, 2018	38.60	38.60	38.28	38.30
2679	NYSE	TDC	Mon, May 21, 2018	38.78	38.97	38.28	38.49
2678	NYSE	TDC	Fri, May 18, 2018	38.71	39.39	38.41	38.69
2677	NYSE	TDC	Thu, May 17, 2018	39.75	40.45	38.83	38.86
2676	NYSE	TDC	Wed, May 16, 2018	38.10	38.41	37.94	38.02
2675	NYSE	TDC	Tue, May 15, 2018	37.69	38.05	37.41	38.00
2674	NYSE	TDC	Mon, May 14, 2018	39.41	39.56	37.94	37.99
2673	NYSE	TDC	Fri, May 11, 2018	39.66	39.93	39.18	39.48
2672	NYSE	TDC	Thu, May 10, 2018	39.79	40.07	39.56	39.59
2671	NYSE	TDC	Wed, May 9, 2018	39.28	39.63	39.17	39.48
2670	NYSE	TDC	Tue, May 8, 2018	38.56	39.51	38.56	39.25
2669	NYSE	TDC	Mon, May 7, 2018	38.00	38.71	37.88	38.46
2668	NYSE	TDC	Fri, May 4, 2018	38.01	38.95	36.62	38.06
2667	NYSE	TDC	Thu, May 3, 2018	40.81	41.08	39.87	40.00
2666	NYSE	TDC	Wed, May 2, 2018	40.97	41.14	40.72	40.81
2665	NYSE	TDC	Tue, May 1, 2018	40.74	41.03	40.44	41.00
2664	NYSE	TDC	Mon, Apr 30, 2018	41.10	41.36	40.89	40.92
2663	NYSE	TDC	Fri, Apr 27, 2018	41.02	41.03	40.56	40.93
2662	NYSE	TDC	Thu, Apr 26, 2018	40.35	40.94	40.28	40.76
2661	NYSE	TDC	Wed, Apr 25, 2018	40.20	40.23	39.60	40.13
2660	NYSE	TDC	Tue, Apr 24, 2018	40.92	41.20	39.76	40.25
2659	NYSE	TDC	Mon, Apr 23, 2018	41.08	41.16	40.35	40.61
2658	NYSE	TDC	Fri, Apr 20, 2018	41.27	41.50	40.78	40.93
2657	NYSE	TDC	Thu, Apr 19, 2018	41.52	41.64	41.20	41.41
2656	NYSE	TDC	Wed, Apr 18, 2018	41.48	41.90	41.32	41.60
2655	NYSE	TDC	Tue, Apr 17, 2018	41.04	41.63	41.04	41.51
2654	NYSE	TDC	Mon, Apr 16, 2018	40.40	40.99	40.27	40.91
2653	NYSE	TDC	Fri, Apr 13, 2018	40.59	40.61	39.90	40.07
2652	NYSE	TDC	Thu, Apr 12, 2018	40.16	40.73	40.16	40.46
2651	NYSE	TDC	Wed, Apr 11, 2018	39.79	40.75	39.54	40.09
2650	NYSE	TDC	Tue, Apr 10, 2018	39.81	40.44	39.65	39.92
2649	NYSE	TDC	Mon, Apr 9, 2018	39.57	39.95	39.21	39.26
2648	NYSE	TDC	Fri, Apr 6, 2018	39.75	39.97	39.12	39.37
2647	NYSE	TDC	Thu, Apr 5, 2018	40.08	40.18	39.74	39.92
2646	NYSE	TDC	Wed, Apr 4, 2018	39.04	39.96	38.95	39.85
2645	NYSE	TDC	Tue, Apr 3, 2018	39.34	39.79	39.19	39.58
2644	NYSE	TDC	Mon, Apr 2, 2018	39.72	39.97	38.92	39.15
2643	NYSE	TDC	Thu, Mar 29, 2018	38.98	40.05	38.86	39.67
2642	NYSE	TDC	Wed, Mar 28, 2018	39.43	39.65	38.65	38.75
2641	NYSE	TDC	Tue, Mar 27, 2018	40.54	40.82	39.47	39.57
2640	NYSE	TDC	Mon, Mar 26, 2018	40.46	40.75	39.94	40.73
2639	NYSE	TDC	Fri, Mar 23, 2018	40.75	41.01	39.89	39.90
2638	NYSE	TDC	Thu, Mar 22, 2018	41.50	41.82	40.71	40.71
2637	NYSE	TDC	Wed, Mar 21, 2018	42.05	42.57	41.94	41.94
2636	NYSE	TDC	Tue, Mar 20, 2018	42.34	42.48	41.84	42.14
2635	NYSE	TDC	Mon, Mar 19, 2018	41.94	42.58	41.62	42.45
2634	NYSE	TDC	Fri, Mar 16, 2018	42.43	42.82	42.00	42.01
2633	NYSE	TDC	Thu, Mar 15, 2018	42.45	42.60	42.04	42.36
2632	NYSE	TDC	Wed, Mar 14, 2018	42.38	42.60	42.00	42.45
2631	NYSE	TDC	Tue, Mar 13, 2018	42.68	42.71	42.03	42.30
2630	NYSE	TDC	Mon, Mar 12, 2018	42.40	42.74	41.91	42.59
2629	NYSE	TDC	Fri, Mar 9, 2018	42.00	42.55	42.00	42.40
2628	NYSE	TDC	Thu, Mar 8, 2018	41.70	41.92	41.30	41.75
2627	NYSE	TDC	Wed, Mar 7, 2018	41.58	42.27	41.41	41.59
2626	NYSE	TDC	Tue, Mar 6, 2018	41.73	42.84	41.50	41.94
2625	NYSE	TDC	Mon, Mar 5, 2018	40.11	41.69	39.59	41.65
2624	NYSE	TDC	Fri, Mar 2, 2018	37.85	39.30	37.66	39.18
2623	NYSE	TDC	Thu, Mar 1, 2018	37.01	38.32	36.85	38.13
2622	NYSE	TDC	Wed, Feb 28, 2018	36.98	37.40	36.68	36.82
2621	NYSE	TDC	Tue, Feb 27, 2018	37.30	37.41	36.81	36.84
2620	NYSE	TDC	Mon, Feb 26, 2018	37.20	37.54	36.88	37.30
2619	NYSE	TDC	Fri, Feb 23, 2018	36.93	37.30	36.93	37.20
2618	NYSE	TDC	Thu, Feb 22, 2018	36.57	36.96	36.43	36.61
2617	NYSE	TDC	Wed, Feb 21, 2018	36.85	37.37	36.46	36.46
2616	NYSE	TDC	Tue, Feb 20, 2018	36.27	36.93	36.27	36.76
2615	NYSE	TDC	Fri, Feb 16, 2018	36.61	37.20	36.45	36.71
2614	NYSE	TDC	Thu, Feb 15, 2018	36.92	37.08	36.30	37.02
2613	NYSE	TDC	Wed, Feb 14, 2018	35.97	37.10	35.86	36.69
2612	NYSE	TDC	Tue, Feb 13, 2018	35.78	36.45	35.31	36.22
2611	NYSE	TDC	Mon, Feb 12, 2018	35.36	36.17	34.81	35.93
2610	NYSE	TDC	Fri, Feb 9, 2018	36.67	37.44	33.63	35.00
2609	NYSE	TDC	Thu, Feb 8, 2018	41.00	41.44	36.50	37.30
2608	NYSE	TDC	Wed, Feb 7, 2018	39.69	40.54	39.65	40.10
2607	NYSE	TDC	Tue, Feb 6, 2018	39.56	40.46	38.93	39.75
2606	NYSE	TDC	Mon, Feb 5, 2018	40.41	41.41	40.18	40.34
2605	NYSE	TDC	Fri, Feb 2, 2018	42.53	42.74	40.80	40.80
2604	NYSE	TDC	Thu, Feb 1, 2018	40.44	41.42	40.31	41.37
2603	NYSE	TDC	Wed, Jan 31, 2018	41.04	41.32	40.45	40.50
2602	NYSE	TDC	Tue, Jan 30, 2018	40.95	41.30	40.63	40.89
2601	NYSE	TDC	Mon, Jan 29, 2018	40.73	41.32	40.72	41.22
2600	NYSE	TDC	Fri, Jan 26, 2018	40.23	40.87	39.95	40.86
2599	NYSE	TDC	Thu, Jan 25, 2018	40.03	40.19	39.66	40.19
2598	NYSE	TDC	Wed, Jan 24, 2018	39.91	40.35	39.82	39.90
2597	NYSE	TDC	Tue, Jan 23, 2018	39.92	40.50	39.40	39.83
2596	NYSE	TDC	Mon, Jan 22, 2018	38.98	39.05	38.51	38.85
2595	NYSE	TDC	Fri, Jan 19, 2018	38.92	39.30	38.82	39.09
2594	NYSE	TDC	Thu, Jan 18, 2018	38.89	39.10	38.69	38.81
2593	NYSE	TDC	Wed, Jan 17, 2018	37.96	38.85	37.88	38.81
2592	NYSE	TDC	Tue, Jan 16, 2018	38.28	38.49	37.65	37.77
2591	NYSE	TDC	Fri, Jan 12, 2018	38.16	38.53	37.98	38.32
2590	NYSE	TDC	Thu, Jan 11, 2018	38.09	38.26	37.98	38.18
2589	NYSE	TDC	Wed, Jan 10, 2018	38.24	38.28	37.86	37.99
2588	NYSE	TDC	Tue, Jan 9, 2018	38.97	39.00	38.34	38.40
2587	NYSE	TDC	Mon, Jan 8, 2018	38.69	38.86	38.50	38.82
2586	NYSE	TDC	Fri, Jan 5, 2018	38.86	38.93	38.68	38.83
2585	NYSE	TDC	Thu, Jan 4, 2018	38.78	38.80	38.49	38.65
2584	NYSE	TDC	Wed, Jan 3, 2018	38.42	38.72	38.39	38.68
2583	NYSE	TDC	Tue, Jan 2, 2018	38.80	38.80	38.34	38.49
2582	NYSE	TDC	Fri, Dec 29, 2017	38.69	38.79	38.45	38.46
2581	NYSE	TDC	Thu, Dec 28, 2017	38.85	38.89	38.34	38.48
2580	NYSE	TDC	Wed, Dec 27, 2017	38.68	38.96	38.65	38.79
2579	NYSE	TDC	Tue, Dec 26, 2017	38.40	38.75	38.32	38.68
2578	NYSE	TDC	Fri, Dec 22, 2017	38.60	38.60	38.40	38.53
2577	NYSE	TDC	Thu, Dec 21, 2017	39.00	39.03	38.58	38.66
2576	NYSE	TDC	Wed, Dec 20, 2017	39.07	39.15	38.59	38.89
2575	NYSE	TDC	Tue, Dec 19, 2017	39.16	39.16	38.72	38.97
2574	NYSE	TDC	Mon, Dec 18, 2017	38.87	39.34	38.77	39.20
2573	NYSE	TDC	Fri, Dec 15, 2017	38.79	38.79	38.24	38.57
2572	NYSE	TDC	Thu, Dec 14, 2017	38.84	39.33	38.59	38.71
2571	NYSE	TDC	Wed, Dec 13, 2017	38.47	39.13	38.08	38.91
2570	NYSE	TDC	Tue, Dec 12, 2017	38.40	38.66	38.05	38.54
2569	NYSE	TDC	Mon, Dec 11, 2017	37.71	38.43	37.71	38.40
2568	NYSE	TDC	Fri, Dec 8, 2017	37.77	38.19	37.31	38.15
2567	NYSE	TDC	Thu, Dec 7, 2017	37.39	37.70	37.19	37.53
2566	NYSE	TDC	Wed, Dec 6, 2017	38.40	38.57	37.28	37.38
2565	NYSE	TDC	Tue, Dec 5, 2017	38.28	38.69	37.72	38.52
2564	NYSE	TDC	Mon, Dec 4, 2017	37.75	38.28	37.65	37.98
2563	NYSE	TDC	Fri, Dec 1, 2017	37.85	38.20	37.01	37.73
2562	NYSE	TDC	Thu, Nov 30, 2017	37.76	38.18	37.65	38.01
2561	NYSE	TDC	Wed, Nov 29, 2017	37.00	37.69	36.91	37.66
2560	NYSE	TDC	Tue, Nov 28, 2017	36.61	37.02	36.59	36.96
2559	NYSE	TDC	Mon, Nov 27, 2017	36.73	36.88	36.38	36.61
2558	NYSE	TDC	Fri, Nov 24, 2017	36.74	36.85	36.34	36.76
2557	NYSE	TDC	Wed, Nov 22, 2017	36.43	36.62	36.25	36.41
2556	NYSE	TDC	Tue, Nov 21, 2017	36.28	36.49	35.96	36.39
2555	NYSE	TDC	Mon, Nov 20, 2017	35.85	36.21	35.77	36.15
2554	NYSE	TDC	Fri, Nov 17, 2017	35.85	36.06	35.62	35.83
2553	NYSE	TDC	Thu, Nov 16, 2017	35.53	36.00	35.43	35.85
2552	NYSE	TDC	Wed, Nov 15, 2017	35.51	35.78	35.31	35.42
2551	NYSE	TDC	Tue, Nov 14, 2017	35.81	35.91	35.58	35.77
2550	NYSE	TDC	Mon, Nov 13, 2017	36.15	36.30	35.65	35.83
2549	NYSE	TDC	Fri, Nov 10, 2017	35.09	35.65	35.01	35.35
2548	NYSE	TDC	Thu, Nov 9, 2017	34.88	35.98	34.81	35.26
2547	NYSE	TDC	Wed, Nov 8, 2017	34.50	35.80	34.37	35.64
2546	NYSE	TDC	Tue, Nov 7, 2017	35.35	35.51	34.51	34.62
2545	NYSE	TDC	Mon, Nov 6, 2017	36.08	36.18	35.43	35.53
2544	NYSE	TDC	Fri, Nov 3, 2017	37.15	37.29	35.87	36.09
2543	NYSE	TDC	Thu, Nov 2, 2017	34.77	38.08	34.74	37.06
2542	NYSE	TDC	Wed, Nov 1, 2017	33.59	33.60	32.84	33.29
2541	NYSE	TDC	Tue, Oct 31, 2017	33.87	33.90	33.10	33.45
2540	NYSE	TDC	Mon, Oct 30, 2017	33.28	33.95	33.09	33.87
2539	NYSE	TDC	Fri, Oct 27, 2017	32.67	33.52	32.60	33.51
2538	NYSE	TDC	Thu, Oct 26, 2017	32.72	32.75	32.42	32.57
2537	NYSE	TDC	Wed, Oct 25, 2017	32.52	32.79	32.24	32.59
2536	NYSE	TDC	Tue, Oct 24, 2017	32.28	32.65	32.14	32.56
2535	NYSE	TDC	Mon, Oct 23, 2017	32.48	32.62	32.13	32.20
2534	NYSE	TDC	Fri, Oct 20, 2017	32.44	32.58	32.17	32.54
2533	NYSE	TDC	Thu, Oct 19, 2017	32.00	32.32	31.92	32.31
2532	NYSE	TDC	Wed, Oct 18, 2017	32.16	32.31	31.77	32.22
2531	NYSE	TDC	Tue, Oct 17, 2017	32.93	32.95	32.04	32.11
2530	NYSE	TDC	Mon, Oct 16, 2017	33.29	33.40	32.77	32.97
2529	NYSE	TDC	Fri, Oct 13, 2017	32.79	33.36	32.79	33.21
2528	NYSE	TDC	Thu, Oct 12, 2017	32.62	32.69	32.48	32.63
2527	NYSE	TDC	Wed, Oct 11, 2017	33.10	33.21	32.59	32.69
2526	NYSE	TDC	Tue, Oct 10, 2017	33.28	33.43	32.92	33.07
2525	NYSE	TDC	Mon, Oct 9, 2017	33.42	33.50	33.05	33.16
2524	NYSE	TDC	Fri, Oct 6, 2017	33.59	33.74	33.12	33.42
2523	NYSE	TDC	Thu, Oct 5, 2017	33.76	33.86	33.40	33.67
2522	NYSE	TDC	Wed, Oct 4, 2017	34.11	34.30	33.70	33.72
2521	NYSE	TDC	Tue, Oct 3, 2017	33.96	34.24	33.77	34.10
2520	NYSE	TDC	Mon, Oct 2, 2017	33.80	33.99	33.77	33.95
2519	NYSE	TDC	Fri, Sep 29, 2017	33.78	33.89	33.48	33.79
2518	NYSE	TDC	Thu, Sep 28, 2017	33.59	33.89	33.42	33.76
2517	NYSE	TDC	Wed, Sep 27, 2017	33.37	33.69	33.20	33.60
2516	NYSE	TDC	Tue, Sep 26, 2017	32.88	33.67	32.86	33.22
2515	NYSE	TDC	Mon, Sep 25, 2017	32.90	33.00	32.64	32.85
2514	NYSE	TDC	Fri, Sep 22, 2017	32.82	33.03	32.67	32.97
2513	NYSE	TDC	Thu, Sep 21, 2017	33.19	33.35	32.81	32.88
2512	NYSE	TDC	Wed, Sep 20, 2017	32.98	33.26	32.75	33.20
2511	NYSE	TDC	Tue, Sep 19, 2017	33.11	33.36	32.79	32.98
2510	NYSE	TDC	Mon, Sep 18, 2017	32.69	33.16	32.67	33.05
2509	NYSE	TDC	Fri, Sep 15, 2017	31.87	32.67	31.82	32.63
2508	NYSE	TDC	Thu, Sep 14, 2017	31.47	32.23	31.19	32.06
2507	NYSE	TDC	Wed, Sep 13, 2017	31.88	31.98	31.52	31.61
2506	NYSE	TDC	Tue, Sep 12, 2017	31.76	31.97	31.48	31.94
2505	NYSE	TDC	Mon, Sep 11, 2017	30.98	31.84	30.90	31.79
2504	NYSE	TDC	Fri, Sep 8, 2017	30.69	30.93	30.37	30.74
2503	NYSE	TDC	Thu, Sep 7, 2017	31.16	31.65	30.64	30.66
2502	NYSE	TDC	Wed, Sep 6, 2017	31.79	31.91	30.98	31.05
2501	NYSE	TDC	Tue, Sep 5, 2017	32.10	32.13	31.42	31.71
2500	NYSE	TDC	Fri, Sep 1, 2017	31.96	32.26	31.78	32.19
2499	NYSE	TDC	Thu, Aug 31, 2017	31.31	31.97	31.26	31.92
2498	NYSE	TDC	Wed, Aug 30, 2017	30.95	31.27	30.81	31.22
2497	NYSE	TDC	Tue, Aug 29, 2017	30.75	31.04	30.71	30.98
2496	NYSE	TDC	Mon, Aug 28, 2017	30.90	31.04	30.78	31.04
2495	NYSE	TDC	Fri, Aug 25, 2017	30.77	31.13	30.63	30.84
2494	NYSE	TDC	Thu, Aug 24, 2017	30.62	30.95	30.58	30.80
2493	NYSE	TDC	Wed, Aug 23, 2017	30.24	30.73	30.11	30.51
2492	NYSE	TDC	Tue, Aug 22, 2017	30.21	30.47	30.09	30.42
2491	NYSE	TDC	Mon, Aug 21, 2017	30.02	30.29	29.90	30.14
2490	NYSE	TDC	Fri, Aug 18, 2017	30.22	30.35	29.92	30.08
2489	NYSE	TDC	Thu, Aug 17, 2017	30.70	31.11	30.27	30.28
2488	NYSE	TDC	Wed, Aug 16, 2017	31.04	31.15	30.87	30.93
2487	NYSE	TDC	Tue, Aug 15, 2017	31.08	31.25	30.95	31.00
2486	NYSE	TDC	Mon, Aug 14, 2017	31.00	31.28	30.92	31.09
2485	NYSE	TDC	Fri, Aug 11, 2017	30.77	30.94	30.66	30.83
2484	NYSE	TDC	Thu, Aug 10, 2017	31.38	31.49	30.85	30.85
2483	NYSE	TDC	Wed, Aug 9, 2017	31.46	31.79	31.24	31.54
2482	NYSE	TDC	Tue, Aug 8, 2017	31.79	32.12	31.45	31.65
2481	NYSE	TDC	Mon, Aug 7, 2017	31.91	32.17	31.71	31.86
2480	NYSE	TDC	Fri, Aug 4, 2017	32.37	32.45	31.75	31.91
2479	NYSE	TDC	Thu, Aug 3, 2017	32.18	32.40	31.86	32.22
2478	NYSE	TDC	Wed, Aug 2, 2017	32.49	32.93	32.16	32.35
2477	NYSE	TDC	Tue, Aug 1, 2017	31.82	32.95	31.72	32.47
2476	NYSE	TDC	Mon, Jul 31, 2017	31.61	32.05	31.25	31.82
2475	NYSE	TDC	Fri, Jul 28, 2017	31.75	31.89	31.11	31.50
2474	NYSE	TDC	Thu, Jul 27, 2017	30.37	32.80	29.70	31.88
2473	NYSE	TDC	Wed, Jul 26, 2017	29.89	29.92	29.30	29.38
2472	NYSE	TDC	Tue, Jul 25, 2017	29.31	29.78	29.26	29.70
2471	NYSE	TDC	Mon, Jul 24, 2017	29.14	29.35	28.84	29.25
2470	NYSE	TDC	Fri, Jul 21, 2017	29.45	29.63	28.95	29.12
2469	NYSE	TDC	Thu, Jul 20, 2017	29.49	29.56	29.29	29.50
2468	NYSE	TDC	Wed, Jul 19, 2017	29.33	29.42	29.07	29.40
2467	NYSE	TDC	Tue, Jul 18, 2017	29.45	29.53	29.21	29.39
2466	NYSE	TDC	Mon, Jul 17, 2017	29.56	29.85	29.43	29.47
2465	NYSE	TDC	Fri, Jul 14, 2017	29.39	29.66	29.20	29.55
2464	NYSE	TDC	Thu, Jul 13, 2017	29.04	29.46	28.84	29.27
2463	NYSE	TDC	Wed, Jul 12, 2017	28.90	29.10	28.83	28.90
2462	NYSE	TDC	Tue, Jul 11, 2017	28.62	28.79	28.39	28.74
2461	NYSE	TDC	Mon, Jul 10, 2017	28.40	28.72	28.33	28.59
2460	NYSE	TDC	Fri, Jul 7, 2017	28.50	28.68	28.36	28.38
2459	NYSE	TDC	Thu, Jul 6, 2017	29.14	29.23	28.33	28.43
2458	NYSE	TDC	Wed, Jul 5, 2017	29.59	29.63	29.10	29.28
2457	NYSE	TDC	Mon, Jul 3, 2017	29.56	29.93	29.33	29.61
2456	NYSE	TDC	Fri, Jun 30, 2017	29.95	30.11	29.48	29.49
2455	NYSE	TDC	Thu, Jun 29, 2017	30.09	30.15	29.39	29.86
2454	NYSE	TDC	Wed, Jun 28, 2017	29.81	30.22	29.76	30.04
2453	NYSE	TDC	Tue, Jun 27, 2017	29.70	29.95	29.50	29.60
2452	NYSE	TDC	Mon, Jun 26, 2017	29.86	30.16	29.55	29.70
2451	NYSE	TDC	Fri, Jun 23, 2017	29.30	30.10	29.19	29.76
2450	NYSE	TDC	Thu, Jun 22, 2017	28.99	29.37	28.76	29.20
2449	NYSE	TDC	Wed, Jun 21, 2017	28.64	29.02	28.34	29.00
2448	NYSE	TDC	Tue, Jun 20, 2017	28.54	28.70	28.43	28.45
2447	NYSE	TDC	Mon, Jun 19, 2017	28.59	28.80	28.34	28.66
2446	NYSE	TDC	Fri, Jun 16, 2017	28.31	28.44	27.72	28.30
2445	NYSE	TDC	Thu, Jun 15, 2017	28.12	28.69	28.05	28.38
2444	NYSE	TDC	Wed, Jun 14, 2017	28.43	28.75	28.25	28.45
2443	NYSE	TDC	Tue, Jun 13, 2017	28.22	28.71	28.18	28.41
2442	NYSE	TDC	Mon, Jun 12, 2017	27.62	28.39	27.60	28.04
2441	NYSE	TDC	Fri, Jun 9, 2017	27.79	28.22	27.77	27.93
2440	NYSE	TDC	Thu, Jun 8, 2017	27.84	27.91	27.56	27.80
2439	NYSE	TDC	Wed, Jun 7, 2017	27.77	27.94	27.55	27.76
2438	NYSE	TDC	Tue, Jun 6, 2017	27.18	27.95	27.05	27.74
2437	NYSE	TDC	Mon, Jun 5, 2017	27.36	27.67	27.21	27.32
2436	NYSE	TDC	Fri, Jun 2, 2017	27.66	27.78	27.33	27.40
2435	NYSE	TDC	Thu, Jun 1, 2017	27.36	27.89	27.26	27.69
2434	NYSE	TDC	Wed, May 31, 2017	28.17	28.19	27.19	27.26
2433	NYSE	TDC	Tue, May 30, 2017	28.48	28.66	28.06	28.15
2432	NYSE	TDC	Fri, May 26, 2017	28.78	28.86	28.57	28.60
2431	NYSE	TDC	Thu, May 25, 2017	28.55	29.02	28.50	28.85
2430	NYSE	TDC	Wed, May 24, 2017	28.39	28.79	27.95	28.38
2429	NYSE	TDC	Tue, May 23, 2017	29.02	29.12	28.63	28.77
2428	NYSE	TDC	Mon, May 22, 2017	28.59	28.99	28.55	28.95
2427	NYSE	TDC	Fri, May 19, 2017	28.21	28.84	28.16	28.56
2426	NYSE	TDC	Thu, May 18, 2017	28.23	28.35	27.97	28.04
2425	NYSE	TDC	Wed, May 17, 2017	28.93	29.07	28.20	28.21
2424	NYSE	TDC	Tue, May 16, 2017	29.29	29.33	29.07	29.26
2423	NYSE	TDC	Mon, May 15, 2017	28.96	29.51	28.96	29.27
2422	NYSE	TDC	Fri, May 12, 2017	28.57	28.94	28.46	28.87
2421	NYSE	TDC	Thu, May 11, 2017	28.92	28.92	28.44	28.57
2420	NYSE	TDC	Wed, May 10, 2017	29.07	29.12	28.84	29.00
2419	NYSE	TDC	Tue, May 9, 2017	29.16	29.37	28.81	29.10
2418	NYSE	TDC	Mon, May 8, 2017	29.35	29.47	29.00	29.16
2417	NYSE	TDC	Fri, May 5, 2017	29.14	29.42	28.79	29.40
2416	NYSE	TDC	Thu, May 4, 2017	29.25	29.25	28.80	29.05
2415	NYSE	TDC	Wed, May 3, 2017	28.99	29.35	28.95	29.11
2414	NYSE	TDC	Tue, May 2, 2017	29.01	29.24	28.95	29.12
2413	NYSE	TDC	Mon, May 1, 2017	29.21	29.34	28.93	29.04
2412	NYSE	TDC	Fri, Apr 28, 2017	29.41	29.48	28.82	29.18
2411	NYSE	TDC	Thu, Apr 27, 2017	29.36	30.88	28.68	29.37
2410	NYSE	TDC	Wed, Apr 26, 2017	31.44	32.20	31.44	32.00
2409	NYSE	TDC	Tue, Apr 25, 2017	31.58	31.61	31.19	31.57
2408	NYSE	TDC	Mon, Apr 24, 2017	31.61	31.65	31.24	31.41
2407	NYSE	TDC	Fri, Apr 21, 2017	31.88	31.96	31.04	31.06
2406	NYSE	TDC	Thu, Apr 20, 2017	31.45	32.13	31.23	31.94
2405	NYSE	TDC	Wed, Apr 19, 2017	31.15	31.48	31.10	31.32
2404	NYSE	TDC	Tue, Apr 18, 2017	30.82	31.21	30.76	30.97
2403	NYSE	TDC	Mon, Apr 17, 2017	30.60	31.14	30.53	31.04
2402	NYSE	TDC	Thu, Apr 13, 2017	30.28	30.60	30.16	30.44
2401	NYSE	TDC	Wed, Apr 12, 2017	30.46	30.46	30.19	30.31
2400	NYSE	TDC	Tue, Apr 11, 2017	30.25	30.51	30.04	30.44
2399	NYSE	TDC	Mon, Apr 10, 2017	30.29	30.51	30.20	30.41
2398	NYSE	TDC	Fri, Apr 7, 2017	30.16	30.37	30.07	30.29
2397	NYSE	TDC	Thu, Apr 6, 2017	30.10	30.30	29.90	30.24
2396	NYSE	TDC	Wed, Apr 5, 2017	30.53	30.76	30.04	30.08
2395	NYSE	TDC	Tue, Apr 4, 2017	30.41	30.63	30.29	30.38
2394	NYSE	TDC	Mon, Apr 3, 2017	31.09	31.38	30.35	30.46
2393	NYSE	TDC	Fri, Mar 31, 2017	31.27	31.56	31.12	31.12
2392	NYSE	TDC	Thu, Mar 30, 2017	31.02	31.27	31.00	31.27
2391	NYSE	TDC	Wed, Mar 29, 2017	30.67	31.03	30.53	31.02
2390	NYSE	TDC	Tue, Mar 28, 2017	30.41	30.91	30.25	30.80
2389	NYSE	TDC	Mon, Mar 27, 2017	29.99	30.53	29.73	30.41
2388	NYSE	TDC	Fri, Mar 24, 2017	30.58	30.63	30.28	30.30
2387	NYSE	TDC	Thu, Mar 23, 2017	30.36	30.58	30.24	30.44
2386	NYSE	TDC	Wed, Mar 22, 2017	30.25	30.38	30.02	30.38
2385	NYSE	TDC	Tue, Mar 21, 2017	31.16	31.36	30.23	30.27
2384	NYSE	TDC	Mon, Mar 20, 2017	30.80	30.99	30.62	30.94
2383	NYSE	TDC	Fri, Mar 17, 2017	31.37	31.40	30.76	30.76
2382	NYSE	TDC	Thu, Mar 16, 2017	31.27	31.51	31.07	31.20
2381	NYSE	TDC	Wed, Mar 15, 2017	31.11	31.20	30.76	31.07
2380	NYSE	TDC	Tue, Mar 14, 2017	30.95	31.15	30.58	30.97
2379	NYSE	TDC	Mon, Mar 13, 2017	31.35	31.46	30.94	30.99
2378	NYSE	TDC	Fri, Mar 10, 2017	31.44	31.57	31.12	31.38
2377	NYSE	TDC	Thu, Mar 9, 2017	31.15	31.15	30.92	31.11
2376	NYSE	TDC	Wed, Mar 8, 2017	31.13	31.23	30.97	31.00
2375	NYSE	TDC	Tue, Mar 7, 2017	31.12	31.41	31.04	31.09
2374	NYSE	TDC	Mon, Mar 6, 2017	31.19	31.40	31.02	31.26
2373	NYSE	TDC	Fri, Mar 3, 2017	31.14	31.64	30.97	31.46
2372	NYSE	TDC	Thu, Mar 2, 2017	31.27	31.46	31.03	31.09
2371	NYSE	TDC	Wed, Mar 1, 2017	31.47	31.68	31.32	31.43
2370	NYSE	TDC	Tue, Feb 28, 2017	31.27	31.41	30.84	31.10
2369	NYSE	TDC	Mon, Feb 27, 2017	31.20	31.45	31.13	31.36
2368	NYSE	TDC	Fri, Feb 24, 2017	31.11	31.34	30.93	31.28
2367	NYSE	TDC	Thu, Feb 23, 2017	31.91	31.91	31.18	31.36
2366	NYSE	TDC	Wed, Feb 22, 2017	31.71	31.73	31.34	31.40
2365	NYSE	TDC	Tue, Feb 21, 2017	31.00	31.81	30.90	31.73
2364	NYSE	TDC	Fri, Feb 17, 2017	30.95	31.21	30.70	31.07
2363	NYSE	TDC	Thu, Feb 16, 2017	31.62	32.08	31.00	31.07
2362	NYSE	TDC	Wed, Feb 15, 2017	31.51	31.66	31.28	31.59
2361	NYSE	TDC	Tue, Feb 14, 2017	31.58	31.71	31.24	31.56
2360	NYSE	TDC	Mon, Feb 13, 2017	31.80	32.03	31.61	31.87
2359	NYSE	TDC	Fri, Feb 10, 2017	32.33	32.54	31.48	31.68
2358	NYSE	TDC	Thu, Feb 9, 2017	30.16	33.32	30.13	32.74
2357	NYSE	TDC	Wed, Feb 8, 2017	30.00	30.43	29.73	30.17
2356	NYSE	TDC	Tue, Feb 7, 2017	29.91	30.01	29.68	29.94
2355	NYSE	TDC	Mon, Feb 6, 2017	29.87	30.17	29.76	29.92
2354	NYSE	TDC	Fri, Feb 3, 2017	30.00	30.26	29.88	30.20
2353	NYSE	TDC	Thu, Feb 2, 2017	29.41	29.83	29.20	29.77
2352	NYSE	TDC	Wed, Feb 1, 2017	29.57	29.71	29.09	29.53
2351	NYSE	TDC	Tue, Jan 31, 2017	28.92	29.46	28.88	29.36
2350	NYSE	TDC	Mon, Jan 30, 2017	28.95	29.07	28.59	29.03
2349	NYSE	TDC	Fri, Jan 27, 2017	28.90	29.12	28.74	29.12
2348	NYSE	TDC	Thu, Jan 26, 2017	28.99	29.25	28.90	28.92
2347	NYSE	TDC	Wed, Jan 25, 2017	28.87	29.18	28.57	29.16
2346	NYSE	TDC	Tue, Jan 24, 2017	28.54	28.91	28.42	28.64
2345	NYSE	TDC	Mon, Jan 23, 2017	28.41	28.53	28.11	28.40
2344	NYSE	TDC	Fri, Jan 20, 2017	28.52	28.62	28.35	28.47
2343	NYSE	TDC	Thu, Jan 19, 2017	28.76	28.86	28.30	28.42
2342	NYSE	TDC	Wed, Jan 18, 2017	28.15	28.83	28.02	28.72
2341	NYSE	TDC	Tue, Jan 17, 2017	28.52	28.64	28.10	28.20
2340	NYSE	TDC	Fri, Jan 13, 2017	28.45	28.66	28.44	28.51
2339	NYSE	TDC	Thu, Jan 12, 2017	28.33	28.48	27.90	28.45
2338	NYSE	TDC	Wed, Jan 11, 2017	27.95	28.48	27.81	28.47
2337	NYSE	TDC	Tue, Jan 10, 2017	28.53	28.60	28.17	28.31
2336	NYSE	TDC	Mon, Jan 9, 2017	28.90	28.90	28.44	28.53
2335	NYSE	TDC	Fri, Jan 6, 2017	28.48	28.76	28.29	28.75
2334	NYSE	TDC	Thu, Jan 5, 2017	28.42	28.78	28.16	28.34
2333	NYSE	TDC	Wed, Jan 4, 2017	27.67	28.66	27.62	28.64
2332	NYSE	TDC	Tue, Jan 3, 2017	27.33	27.91	27.14	27.58
2331	NYSE	TDC	Fri, Dec 30, 2016	27.30	27.30	27.08	27.17
2330	NYSE	TDC	Thu, Dec 29, 2016	27.06	27.26	26.92	27.25
2329	NYSE	TDC	Wed, Dec 28, 2016	27.40	27.50	26.99	27.09
2328	NYSE	TDC	Tue, Dec 27, 2016	27.02	27.38	27.02	27.33
2327	NYSE	TDC	Fri, Dec 23, 2016	26.55	26.97	26.55	26.97
2326	NYSE	TDC	Thu, Dec 22, 2016	27.32	27.38	26.64	26.70
2325	NYSE	TDC	Wed, Dec 21, 2016	27.60	27.66	27.16	27.32
2324	NYSE	TDC	Tue, Dec 20, 2016	28.14	28.26	27.46	27.57
2323	NYSE	TDC	Mon, Dec 19, 2016	28.30	28.40	28.01	28.04
2322	NYSE	TDC	Fri, Dec 16, 2016	28.15	28.54	28.10	28.23
2321	NYSE	TDC	Thu, Dec 15, 2016	28.51	28.72	28.14	28.15
2320	NYSE	TDC	Wed, Dec 14, 2016	28.51	29.00	28.34	28.54
2319	NYSE	TDC	Tue, Dec 13, 2016	28.32	28.68	28.18	28.62
2318	NYSE	TDC	Mon, Dec 12, 2016	28.49	28.65	28.09	28.29
2317	NYSE	TDC	Fri, Dec 9, 2016	28.73	28.80	28.34	28.60
2316	NYSE	TDC	Thu, Dec 8, 2016	27.89	29.07	27.72	28.75
2315	NYSE	TDC	Wed, Dec 7, 2016	27.39	27.94	27.04	27.89
2314	NYSE	TDC	Tue, Dec 6, 2016	27.20	27.56	26.87	27.41
2313	NYSE	TDC	Mon, Dec 5, 2016	26.66	27.33	26.50	27.23
2312	NYSE	TDC	Fri, Dec 2, 2016	26.32	26.77	26.27	26.45
2311	NYSE	TDC	Thu, Dec 1, 2016	26.91	26.91	26.37	26.42
2310	NYSE	TDC	Wed, Nov 30, 2016	27.42	27.49	26.85	26.85
2309	NYSE	TDC	Tue, Nov 29, 2016	27.48	27.52	27.11	27.20
2308	NYSE	TDC	Mon, Nov 28, 2016	27.23	27.63	27.23	27.54
2307	NYSE	TDC	Fri, Nov 25, 2016	27.39	27.45	27.14	27.35
2306	NYSE	TDC	Wed, Nov 23, 2016	27.29	27.47	27.10	27.35
2305	NYSE	TDC	Tue, Nov 22, 2016	27.54	27.56	27.04	27.42
2304	NYSE	TDC	Mon, Nov 21, 2016	27.45	27.45	27.07	27.45
2303	NYSE	TDC	Fri, Nov 18, 2016	27.31	27.43	26.78	27.07
2302	NYSE	TDC	Thu, Nov 17, 2016	28.44	28.71	27.86	28.02
2301	NYSE	TDC	Wed, Nov 16, 2016	28.97	29.00	28.30	28.39
2300	NYSE	TDC	Tue, Nov 15, 2016	28.97	29.09	28.73	29.04
2299	NYSE	TDC	Mon, Nov 14, 2016	28.94	29.33	28.74	29.04
2298	NYSE	TDC	Fri, Nov 11, 2016	28.26	28.65	28.11	28.61
2297	NYSE	TDC	Thu, Nov 10, 2016	28.28	28.60	27.86	28.42
2296	NYSE	TDC	Wed, Nov 9, 2016	26.98	28.08	26.96	28.02
2295	NYSE	TDC	Tue, Nov 8, 2016	27.03	27.57	26.93	27.50
2294	NYSE	TDC	Mon, Nov 7, 2016	26.85	27.16	26.85	27.11
2293	NYSE	TDC	Fri, Nov 4, 2016	26.55	26.87	26.40	26.42
2292	NYSE	TDC	Thu, Nov 3, 2016	26.78	26.96	26.49	26.53
2291	NYSE	TDC	Wed, Nov 2, 2016	26.98	27.37	26.66	26.73
2290	NYSE	TDC	Tue, Nov 1, 2016	27.12	27.18	26.57	27.10
2289	NYSE	TDC	Mon, Oct 31, 2016	26.95	27.08	26.64	26.96
2288	NYSE	TDC	Fri, Oct 28, 2016	27.45	27.50	26.85	26.95
2287	NYSE	TDC	Thu, Oct 27, 2016	27.70	28.07	27.11	27.66
2286	NYSE	TDC	Wed, Oct 26, 2016	29.64	30.23	29.54	30.09
2285	NYSE	TDC	Tue, Oct 25, 2016	29.75	29.94	29.37	29.80
2284	NYSE	TDC	Mon, Oct 24, 2016	29.67	29.92	29.45	29.83
2283	NYSE	TDC	Fri, Oct 21, 2016	29.38	29.56	29.24	29.34
2282	NYSE	TDC	Thu, Oct 20, 2016	29.94	30.19	29.57	29.69
2281	NYSE	TDC	Wed, Oct 19, 2016	29.63	30.20	29.55	30.09
2280	NYSE	TDC	Tue, Oct 18, 2016	29.71	29.75	29.25	29.50
2279	NYSE	TDC	Mon, Oct 17, 2016	29.52	29.67	29.21	29.29
2278	NYSE	TDC	Fri, Oct 14, 2016	29.62	30.04	29.25	29.52
2277	NYSE	TDC	Thu, Oct 13, 2016	29.33	29.66	29.04	29.31
2276	NYSE	TDC	Wed, Oct 12, 2016	29.68	30.05	29.46	30.00
2275	NYSE	TDC	Tue, Oct 11, 2016	30.39	30.49	29.63	29.79
2274	NYSE	TDC	Mon, Oct 10, 2016	30.50	30.77	30.50	30.63
2273	NYSE	TDC	Fri, Oct 7, 2016	30.36	30.54	30.18	30.29
2272	NYSE	TDC	Thu, Oct 6, 2016	29.77	30.55	29.69	30.36
2271	NYSE	TDC	Wed, Oct 5, 2016	29.86	30.50	29.68	30.16
2270	NYSE	TDC	Tue, Oct 4, 2016	29.35	29.84	29.19	29.55
2269	NYSE	TDC	Mon, Oct 3, 2016	30.08	30.28	28.90	29.44
2268	NYSE	TDC	Fri, Sep 30, 2016	30.24	31.13	30.22	31.00
2267	NYSE	TDC	Thu, Sep 29, 2016	30.96	31.06	30.07	30.11
2266	NYSE	TDC	Wed, Sep 28, 2016	30.47	30.99	30.12	30.96
2265	NYSE	TDC	Tue, Sep 27, 2016	30.15	30.73	30.15	30.40
2264	NYSE	TDC	Mon, Sep 26, 2016	30.50	30.75	30.39	30.48
2263	NYSE	TDC	Fri, Sep 23, 2016	30.42	31.13	30.41	30.72
2262	NYSE	TDC	Thu, Sep 22, 2016	30.80	30.80	30.51	30.56
2261	NYSE	TDC	Wed, Sep 21, 2016	30.16	30.41	29.97	30.34
2260	NYSE	TDC	Tue, Sep 20, 2016	30.30	30.46	29.87	29.88
2259	NYSE	TDC	Mon, Sep 19, 2016	29.90	30.33	29.90	30.07
2258	NYSE	TDC	Fri, Sep 16, 2016	29.82	29.89	29.37	29.63
2257	NYSE	TDC	Thu, Sep 15, 2016	29.56	30.27	29.35	30.03
2256	NYSE	TDC	Wed, Sep 14, 2016	29.64	29.78	29.21	29.57
2255	NYSE	TDC	Tue, Sep 13, 2016	30.21	30.35	29.31	29.46
2254	NYSE	TDC	Mon, Sep 12, 2016	29.47	30.43	29.40	30.37
2253	NYSE	TDC	Fri, Sep 9, 2016	30.81	31.10	29.79	29.79
2252	NYSE	TDC	Thu, Sep 8, 2016	31.13	31.44	31.00	31.11
2251	NYSE	TDC	Wed, Sep 7, 2016	31.22	31.50	31.02	31.22
2250	NYSE	TDC	Tue, Sep 6, 2016	31.69	31.87	30.96	31.23
2249	NYSE	TDC	Fri, Sep 2, 2016	31.68	32.04	31.55	31.75
2248	NYSE	TDC	Thu, Sep 1, 2016	31.76	31.94	31.24	31.47
2247	NYSE	TDC	Wed, Aug 31, 2016	32.47	32.58	31.71	31.73
2246	NYSE	TDC	Tue, Aug 30, 2016	32.77	33.09	32.26	32.59
2245	NYSE	TDC	Mon, Aug 29, 2016	32.30	32.63	32.25	32.62
2244	NYSE	TDC	Fri, Aug 26, 2016	31.82	32.41	31.82	32.29
2243	NYSE	TDC	Thu, Aug 25, 2016	31.50	32.12	31.34	31.75
2242	NYSE	TDC	Wed, Aug 24, 2016	31.88	32.24	31.49	31.56
2241	NYSE	TDC	Tue, Aug 23, 2016	31.97	32.13	31.72	31.98
2240	NYSE	TDC	Mon, Aug 22, 2016	31.42	31.70	30.98	31.68
2239	NYSE	TDC	Fri, Aug 19, 2016	31.40	31.80	31.31	31.67
2238	NYSE	TDC	Thu, Aug 18, 2016	31.32	31.67	31.32	31.54
2237	NYSE	TDC	Wed, Aug 17, 2016	31.24	31.45	31.09	31.35
2236	NYSE	TDC	Tue, Aug 16, 2016	31.60	31.74	31.37	31.43
2235	NYSE	TDC	Mon, Aug 15, 2016	31.40	31.98	31.40	31.80
2234	NYSE	TDC	Fri, Aug 12, 2016	31.50	31.52	31.11	31.36
2233	NYSE	TDC	Thu, Aug 11, 2016	31.33	31.82	31.27	31.54
2232	NYSE	TDC	Wed, Aug 10, 2016	31.76	31.90	31.23	31.27
2231	NYSE	TDC	Tue, Aug 9, 2016	31.99	31.99	31.54	31.62
2230	NYSE	TDC	Mon, Aug 8, 2016	31.62	31.90	31.45	31.90
2229	NYSE	TDC	Fri, Aug 5, 2016	31.44	31.94	31.29	31.55
2228	NYSE	TDC	Thu, Aug 4, 2016	30.86	31.37	30.68	31.26
2227	NYSE	TDC	Wed, Aug 3, 2016	29.36	30.71	29.36	30.65
2226	NYSE	TDC	Tue, Aug 2, 2016	29.00	29.83	28.82	29.42
2225	NYSE	TDC	Mon, Aug 1, 2016	28.40	28.45	28.08	28.39
2224	NYSE	TDC	Fri, Jul 29, 2016	28.65	28.65	27.97	28.38
2223	NYSE	TDC	Thu, Jul 28, 2016	28.49	28.75	28.30	28.69
2222	NYSE	TDC	Wed, Jul 27, 2016	28.63	28.67	28.38	28.50
2221	NYSE	TDC	Tue, Jul 26, 2016	28.31	28.64	28.30	28.55
2220	NYSE	TDC	Mon, Jul 25, 2016	28.14	28.42	28.05	28.31
2219	NYSE	TDC	Fri, Jul 22, 2016	27.98	28.42	27.79	28.21
2218	NYSE	TDC	Thu, Jul 21, 2016	28.25	28.64	27.97	28.03
2217	NYSE	TDC	Wed, Jul 20, 2016	27.35	28.40	27.24	28.30
2216	NYSE	TDC	Tue, Jul 19, 2016	27.20	27.47	27.11	27.23
2215	NYSE	TDC	Mon, Jul 18, 2016	27.16	27.52	27.13	27.35
2214	NYSE	TDC	Fri, Jul 15, 2016	27.05	27.45	26.58	27.18
2213	NYSE	TDC	Thu, Jul 14, 2016	27.46	27.73	27.26	27.31
2212	NYSE	TDC	Wed, Jul 13, 2016	27.24	27.48	26.89	27.09
2211	NYSE	TDC	Tue, Jul 12, 2016	26.36	27.18	26.21	27.12
2210	NYSE	TDC	Mon, Jul 11, 2016	25.94	26.19	25.73	26.04
2209	NYSE	TDC	Fri, Jul 8, 2016	25.67	26.09	25.46	25.94
2208	NYSE	TDC	Thu, Jul 7, 2016	25.21	25.56	24.94	25.23
2207	NYSE	TDC	Wed, Jul 6, 2016	24.65	25.19	24.55	25.12
2206	NYSE	TDC	Tue, Jul 5, 2016	25.13	25.19	24.51	24.78
2205	NYSE	TDC	Fri, Jul 1, 2016	25.22	25.52	25.13	25.25
2204	NYSE	TDC	Thu, Jun 30, 2016	25.04	25.10	24.57	25.07
2203	NYSE	TDC	Wed, Jun 29, 2016	24.96	25.07	24.33	24.94
2202	NYSE	TDC	Tue, Jun 28, 2016	25.01	25.23	24.48	24.87
2201	NYSE	TDC	Mon, Jun 27, 2016	25.65	25.73	24.27	24.44
2200	NYSE	TDC	Fri, Jun 24, 2016	27.31	27.35	26.05	26.08
2199	NYSE	TDC	Thu, Jun 23, 2016	28.22	28.72	28.12	28.56
2198	NYSE	TDC	Wed, Jun 22, 2016	28.26	28.43	27.82	27.85
2197	NYSE	TDC	Tue, Jun 21, 2016	28.22	28.32	27.92	28.20
2196	NYSE	TDC	Mon, Jun 20, 2016	28.20	28.73	28.08	28.19
2195	NYSE	TDC	Fri, Jun 17, 2016	27.23	27.73	27.13	27.67
2194	NYSE	TDC	Thu, Jun 16, 2016	26.92	27.26	26.49	27.23
2193	NYSE	TDC	Wed, Jun 15, 2016	27.31	27.43	27.02	27.06
2192	NYSE	TDC	Tue, Jun 14, 2016	27.40	27.61	26.88	27.30
2191	NYSE	TDC	Mon, Jun 13, 2016	27.70	27.93	27.45	27.50
2190	NYSE	TDC	Fri, Jun 10, 2016	28.22	28.32	27.76	27.85
2189	NYSE	TDC	Thu, Jun 9, 2016	28.89	28.89	28.59	28.64
2188	NYSE	TDC	Wed, Jun 8, 2016	28.81	29.14	28.70	29.05
2187	NYSE	TDC	Tue, Jun 7, 2016	28.72	28.89	28.44	28.74
2186	NYSE	TDC	Mon, Jun 6, 2016	28.23	28.70	28.16	28.65
2185	NYSE	TDC	Fri, Jun 3, 2016	28.91	28.91	28.09	28.31
2184	NYSE	TDC	Thu, Jun 2, 2016	28.41	29.00	28.32	28.96
2183	NYSE	TDC	Wed, Jun 1, 2016	28.23	28.67	28.06	28.58
2182	NYSE	TDC	Tue, May 31, 2016	27.97	28.62	27.97	28.34
2181	NYSE	TDC	Fri, May 27, 2016	27.77	28.11	27.69	27.94
2180	NYSE	TDC	Thu, May 26, 2016	27.63	27.89	27.28	27.71
2179	NYSE	TDC	Wed, May 25, 2016	26.70	27.70	26.70	27.57
2178	NYSE	TDC	Tue, May 24, 2016	26.70	26.80	26.23	26.55
2177	NYSE	TDC	Mon, May 23, 2016	26.39	26.96	26.39	26.62
2176	NYSE	TDC	Fri, May 20, 2016	25.99	26.49	25.87	26.44
2175	NYSE	TDC	Thu, May 19, 2016	25.85	26.14	25.59	25.85
2174	NYSE	TDC	Wed, May 18, 2016	26.12	26.40	25.81	26.00
2173	NYSE	TDC	Tue, May 17, 2016	26.52	26.73	25.98	26.15
2172	NYSE	TDC	Mon, May 16, 2016	26.53	26.76	26.16	26.54
2171	NYSE	TDC	Fri, May 13, 2016	26.87	27.41	26.23	26.41
2170	NYSE	TDC	Thu, May 12, 2016	27.81	27.92	26.75	27.31
2169	NYSE	TDC	Wed, May 11, 2016	27.71	27.88	27.50	27.53
2168	NYSE	TDC	Tue, May 10, 2016	27.30	27.77	27.14	27.75
2167	NYSE	TDC	Mon, May 9, 2016	28.10	28.21	27.19	27.20
2166	NYSE	TDC	Fri, May 6, 2016	26.13	29.73	26.08	28.14
2165	NYSE	TDC	Thu, May 5, 2016	26.00	26.71	25.12	26.27
2164	NYSE	TDC	Wed, May 4, 2016	24.90	24.90	24.21	24.40
2163	NYSE	TDC	Tue, May 3, 2016	25.09	25.24	24.84	25.04
2162	NYSE	TDC	Mon, May 2, 2016	25.29	25.39	24.73	25.33
2161	NYSE	TDC	Fri, Apr 29, 2016	25.83	25.83	24.84	25.30
2160	NYSE	TDC	Thu, Apr 28, 2016	26.10	26.25	25.83	25.90
2159	NYSE	TDC	Wed, Apr 27, 2016	26.03	26.35	26.02	26.20
2158	NYSE	TDC	Tue, Apr 26, 2016	26.39	26.50	25.91	26.04
2157	NYSE	TDC	Mon, Apr 25, 2016	26.55	26.70	26.17	26.32
2156	NYSE	TDC	Fri, Apr 22, 2016	25.75	26.72	25.75	26.61
2155	NYSE	TDC	Thu, Apr 21, 2016	25.51	26.20	25.51	25.80
2154	NYSE	TDC	Wed, Apr 20, 2016	25.18	25.69	25.18	25.50
2153	NYSE	TDC	Tue, Apr 19, 2016	24.83	25.20	24.79	25.12
2152	NYSE	TDC	Mon, Apr 18, 2016	24.51	25.06	24.36	24.79
2151	NYSE	TDC	Fri, Apr 15, 2016	25.21	25.33	24.64	24.69
2150	NYSE	TDC	Thu, Apr 14, 2016	25.27	25.52	25.17	25.19
2149	NYSE	TDC	Wed, Apr 13, 2016	24.65	25.39	24.60	25.28
2148	NYSE	TDC	Tue, Apr 12, 2016	24.79	24.88	24.40	24.49
2147	NYSE	TDC	Mon, Apr 11, 2016	25.03	25.24	24.72	24.72
2146	NYSE	TDC	Fri, Apr 8, 2016	25.44	25.72	24.81	24.94
2145	NYSE	TDC	Thu, Apr 7, 2016	25.43	25.51	24.98	25.18
2144	NYSE	TDC	Wed, Apr 6, 2016	25.11	25.75	25.03	25.61
2143	NYSE	TDC	Tue, Apr 5, 2016	25.34	25.34	25.34	25.16
2142	NYSE	TDC	Mon, Apr 4, 2016	25.65	25.70	25.26	25.34
2141	NYSE	TDC	Fri, Apr 1, 2016	25.82	25.90	25.15	25.65
2140	NYSE	TDC	Thu, Mar 31, 2016	26.14	26.25	25.91	26.24
2139	NYSE	TDC	Wed, Mar 30, 2016	26.63	26.75	25.90	26.11
2138	NYSE	TDC	Tue, Mar 29, 2016	26.05	26.62	25.75	26.49
2137	NYSE	TDC	Mon, Mar 28, 2016	25.98	26.35	25.80	26.19
2136	NYSE	TDC	Thu, Mar 24, 2016	25.89	25.89	25.89	25.85
2135	NYSE	TDC	Wed, Mar 23, 2016	26.88	26.88	25.87	25.89
2134	NYSE	TDC	Tue, Mar 22, 2016	26.56	26.96	26.45	26.73
2133	NYSE	TDC	Mon, Mar 21, 2016	26.59	26.88	26.43	26.74
2132	NYSE	TDC	Fri, Mar 18, 2016	26.57	26.82	26.36	26.76
2131	NYSE	TDC	Thu, Mar 17, 2016	26.29	26.66	25.84	26.45
2130	NYSE	TDC	Wed, Mar 16, 2016	25.89	26.29	25.75	26.16
2129	NYSE	TDC	Tue, Mar 15, 2016	26.18	26.18	26.18	25.88
2128	NYSE	TDC	Mon, Mar 14, 2016	26.72	26.89	26.08	26.18
2127	NYSE	TDC	Fri, Mar 11, 2016	26.45	26.85	25.99	26.73
2126	NYSE	TDC	Thu, Mar 10, 2016	26.57	26.57	26.57	26.11
2125	NYSE	TDC	Wed, Mar 9, 2016	26.81	26.81	26.81	26.57
2124	NYSE	TDC	Tue, Mar 8, 2016	27.23	27.27	26.39	26.81
2123	NYSE	TDC	Mon, Mar 7, 2016	26.65	27.67	26.55	27.48
2122	NYSE	TDC	Fri, Mar 4, 2016	26.43	26.43	26.43	26.80
2121	NYSE	TDC	Thu, Mar 3, 2016	25.53	25.53	25.53	26.43
2120	NYSE	TDC	Wed, Mar 2, 2016	25.40	25.68	25.10	25.53
2119	NYSE	TDC	Tue, Mar 1, 2016	24.95	24.95	24.95	25.47
2118	NYSE	TDC	Mon, Feb 29, 2016	25.13	25.57	24.91	24.95
2117	NYSE	TDC	Fri, Feb 26, 2016	25.28	25.41	24.92	25.11
2116	NYSE	TDC	Thu, Feb 25, 2016	24.76	25.16	24.42	25.13
2115	NYSE	TDC	Wed, Feb 24, 2016	24.29	24.76	23.74	24.69
2114	NYSE	TDC	Tue, Feb 23, 2016	24.99	24.99	24.46	24.53
2113	NYSE	TDC	Mon, Feb 22, 2016	25.34	25.61	24.70	25.06
2112	NYSE	TDC	Fri, Feb 19, 2016	24.99	25.16	24.59	25.08
2111	NYSE	TDC	Thu, Feb 18, 2016	24.77	25.14	23.80	25.06
2110	NYSE	TDC	Wed, Feb 17, 2016	23.82	24.85	23.74	24.75
2109	NYSE	TDC	Tue, Feb 16, 2016	23.45	23.97	22.98	23.64
2108	NYSE	TDC	Fri, Feb 12, 2016	22.98	23.44	22.52	23.07
2107	NYSE	TDC	Thu, Feb 11, 2016	22.89	23.24	22.10	22.62
2106	NYSE	TDC	Wed, Feb 10, 2016	22.69	23.59	22.55	23.24
2105	NYSE	TDC	Tue, Feb 9, 2016	22.84	23.55	22.35	22.60
2104	NYSE	TDC	Mon, Feb 8, 2016	23.14	23.44	22.15	23.12
2103	NYSE	TDC	Fri, Feb 5, 2016	25.26	25.60	23.26	23.54
2102	NYSE	TDC	Thu, Feb 4, 2016	24.15	26.76	24.02	25.58
2101	NYSE	TDC	Wed, Feb 3, 2016	23.43	23.88	22.98	23.69
2100	NYSE	TDC	Tue, Feb 2, 2016	24.03	24.15	23.26	23.27
2099	NYSE	TDC	Mon, Feb 1, 2016	24.03	24.48	23.75	24.33
2098	NYSE	TDC	Fri, Jan 29, 2016	23.25	24.37	23.18	24.34
2097	NYSE	TDC	Thu, Jan 28, 2016	23.17	23.48	22.82	23.15
2096	NYSE	TDC	Wed, Jan 27, 2016	22.85	23.49	22.79	22.96
2095	NYSE	TDC	Tue, Jan 26, 2016	22.81	23.05	22.65	22.94
2094	NYSE	TDC	Mon, Jan 25, 2016	23.31	23.45	22.70	22.76
2093	NYSE	TDC	Fri, Jan 22, 2016	23.80	24.17	23.11	23.37
2092	NYSE	TDC	Thu, Jan 21, 2016	23.36	24.02	23.10	23.40
2091	NYSE	TDC	Wed, Jan 20, 2016	22.20	23.59	21.98	23.28
2090	NYSE	TDC	Tue, Jan 19, 2016	23.29	23.50	22.38	22.69
2089	NYSE	TDC	Fri, Jan 15, 2016	22.21	23.07	22.13	22.96
2088	NYSE	TDC	Thu, Jan 14, 2016	22.83	23.48	22.35	23.15
2087	NYSE	TDC	Wed, Jan 13, 2016	23.18	23.30	22.53	22.69
2086	NYSE	TDC	Tue, Jan 12, 2016	23.19	23.41	22.71	23.05
2085	NYSE	TDC	Mon, Jan 11, 2016	23.57	23.73	22.55	22.89
2084	NYSE	TDC	Fri, Jan 8, 2016	24.01	24.05	23.41	23.47
2083	NYSE	TDC	Thu, Jan 7, 2016	24.05	24.40	23.52	23.66
2082	NYSE	TDC	Wed, Jan 6, 2016	24.80	25.20	24.37	24.48
2081	NYSE	TDC	Tue, Jan 5, 2016	26.25	26.35	25.31	25.52
2080	NYSE	TDC	Mon, Jan 4, 2016	25.98	26.30	25.62	26.25
2079	NYSE	TDC	Thu, Dec 31, 2015	26.67	26.82	26.40	26.42
2078	NYSE	TDC	Wed, Dec 30, 2015	27.01	27.34	26.76	26.82
2077	NYSE	TDC	Tue, Dec 29, 2015	27.18	27.37	26.91	27.07
2076	NYSE	TDC	Mon, Dec 28, 2015	27.03	27.20	26.67	26.81
2075	NYSE	TDC	Thu, Dec 24, 2015	27.10	27.45	26.99	27.22
2074	NYSE	TDC	Wed, Dec 23, 2015	27.02	27.25	26.63	27.20
2073	NYSE	TDC	Tue, Dec 22, 2015	26.37	27.05	26.14	26.94
2072	NYSE	TDC	Mon, Dec 21, 2015	26.48	26.61	26.04	26.31
2071	NYSE	TDC	Fri, Dec 18, 2015	26.72	26.83	26.11	26.19
2070	NYSE	TDC	Thu, Dec 17, 2015	27.66	28.00	26.53	26.82
2069	NYSE	TDC	Wed, Dec 16, 2015	27.21	27.65	26.99	27.56
2068	NYSE	TDC	Tue, Dec 15, 2015	27.14	27.34	26.80	26.93
2067	NYSE	TDC	Mon, Dec 14, 2015	27.05	27.25	26.70	26.88
2066	NYSE	TDC	Fri, Dec 11, 2015	27.89	27.89	26.85	27.07
2065	NYSE	TDC	Thu, Dec 10, 2015	28.15	29.12	28.01	28.64
2064	NYSE	TDC	Wed, Dec 9, 2015	28.08	28.71	27.91	28.15
2063	NYSE	TDC	Tue, Dec 8, 2015	28.43	28.79	28.04	28.14
2062	NYSE	TDC	Mon, Dec 7, 2015	29.48	29.58	28.57	28.77
2061	NYSE	TDC	Fri, Dec 4, 2015	29.44	29.91	29.32	29.69
2060	NYSE	TDC	Thu, Dec 3, 2015	30.19	30.61	29.32	29.44
2059	NYSE	TDC	Wed, Dec 2, 2015	30.50	30.60	29.77	30.03
2058	NYSE	TDC	Tue, Dec 1, 2015	29.95	30.67	29.77	30.63
2057	NYSE	TDC	Mon, Nov 30, 2015	29.74	29.95	29.17	29.91
2056	NYSE	TDC	Fri, Nov 27, 2015	29.81	29.95	29.51	29.80
2055	NYSE	TDC	Wed, Nov 25, 2015	29.76	30.20	29.63	29.89
2054	NYSE	TDC	Tue, Nov 24, 2015	29.36	29.98	28.79	29.88
2053	NYSE	TDC	Mon, Nov 23, 2015	28.47	29.72	28.47	29.65
2052	NYSE	TDC	Fri, Nov 20, 2015	28.54	28.78	28.22	28.45
2051	NYSE	TDC	Thu, Nov 19, 2015	28.21	28.93	28.03	28.42
2050	NYSE	TDC	Wed, Nov 18, 2015	26.71	28.35	26.69	28.19
2049	NYSE	TDC	Tue, Nov 17, 2015	26.35	26.96	26.24	26.53
2048	NYSE	TDC	Mon, Nov 16, 2015	26.08	26.64	25.84	26.37
2047	NYSE	TDC	Fri, Nov 13, 2015	26.51	26.51	25.74	26.12
2046	NYSE	TDC	Thu, Nov 12, 2015	26.76	27.16	26.31	26.58
2045	NYSE	TDC	Wed, Nov 11, 2015	27.68	27.69	26.97	27.00
2044	NYSE	TDC	Tue, Nov 10, 2015	27.56	27.80	27.42	27.66
2043	NYSE	TDC	Mon, Nov 9, 2015	28.02	28.38	27.52	27.67
2042	NYSE	TDC	Fri, Nov 6, 2015	25.11	29.27	25.11	28.83
2041	NYSE	TDC	Thu, Nov 5, 2015	27.40	27.70	24.00	25.58
2040	NYSE	TDC	Wed, Nov 4, 2015	29.44	29.87	29.13	29.79
2039	NYSE	TDC	Tue, Nov 3, 2015	29.06	29.45	28.91	29.42
2038	NYSE	TDC	Mon, Nov 2, 2015	28.14	29.13	27.96	29.10
2037	NYSE	TDC	Fri, Oct 30, 2015	28.14	28.38	27.92	28.11
2036	NYSE	TDC	Thu, Oct 29, 2015	28.52	28.66	28.02	28.08
2035	NYSE	TDC	Wed, Oct 28, 2015	27.77	28.82	27.57	28.69
2034	NYSE	TDC	Tue, Oct 27, 2015	27.97	28.24	27.74	27.79
2033	NYSE	TDC	Mon, Oct 26, 2015	28.31	28.62	28.03	28.14
2032	NYSE	TDC	Fri, Oct 23, 2015	28.39	28.48	27.98	28.28
2031	NYSE	TDC	Thu, Oct 22, 2015	28.19	28.60	28.02	28.15
2030	NYSE	TDC	Wed, Oct 21, 2015	29.04	29.18	27.87	28.00
2029	NYSE	TDC	Tue, Oct 20, 2015	28.76	29.21	28.63	28.96
2028	NYSE	TDC	Mon, Oct 19, 2015	28.48	29.13	28.40	28.86
2027	NYSE	TDC	Fri, Oct 16, 2015	28.67	28.78	28.15	28.58
2026	NYSE	TDC	Thu, Oct 15, 2015	28.58	28.73	28.31	28.62
2025	NYSE	TDC	Wed, Oct 14, 2015	28.45	28.62	28.28	28.42
2024	NYSE	TDC	Tue, Oct 13, 2015	28.45	28.88	28.28	28.37
2023	NYSE	TDC	Mon, Oct 12, 2015	29.44	29.49	28.53	28.58
2022	NYSE	TDC	Fri, Oct 9, 2015	29.83	29.87	29.08	29.47
2021	NYSE	TDC	Thu, Oct 8, 2015	29.78	29.97	29.31	29.76
2020	NYSE	TDC	Wed, Oct 7, 2015	29.71	30.27	29.67	29.93
2019	NYSE	TDC	Tue, Oct 6, 2015	29.18	29.56	28.97	29.49
2018	NYSE	TDC	Mon, Oct 5, 2015	29.15	29.50	29.09	29.20
2017	NYSE	TDC	Fri, Oct 2, 2015	27.72	29.02	27.58	29.02
2016	NYSE	TDC	Thu, Oct 1, 2015	28.98	28.98	28.00	28.12
2015	NYSE	TDC	Wed, Sep 30, 2015	29.50	29.55	28.32	28.96
2014	NYSE	TDC	Tue, Sep 29, 2015	28.28	29.33	28.24	29.20
2013	NYSE	TDC	Mon, Sep 28, 2015	28.68	28.84	28.18	28.20
2012	NYSE	TDC	Fri, Sep 25, 2015	28.74	28.99	28.20	28.84
2011	NYSE	TDC	Thu, Sep 24, 2015	28.00	28.48	27.96	28.43
2010	NYSE	TDC	Wed, Sep 23, 2015	28.16	28.46	27.97	28.35
2009	NYSE	TDC	Tue, Sep 22, 2015	28.44	28.54	28.08	28.23
2008	NYSE	TDC	Mon, Sep 21, 2015	29.30	29.33	28.51	28.81
2007	NYSE	TDC	Fri, Sep 18, 2015	29.12	29.29	28.88	29.11
2006	NYSE	TDC	Thu, Sep 17, 2015	30.00	30.07	29.52	29.56
2005	NYSE	TDC	Wed, Sep 16, 2015	29.77	30.12	29.68	30.04
2004	NYSE	TDC	Tue, Sep 15, 2015	29.56	29.93	29.38	29.80
2003	NYSE	TDC	Mon, Sep 14, 2015	29.50	29.66	29.02	29.39
2002	NYSE	TDC	Fri, Sep 11, 2015	29.38	29.76	29.24	29.59
2001	NYSE	TDC	Thu, Sep 10, 2015	29.26	29.75	29.23	29.41
2000	NYSE	TDC	Wed, Sep 9, 2015	29.76	30.24	29.26	29.32
1999	NYSE	TDC	Tue, Sep 8, 2015	28.90	29.47	28.60	29.44
1998	NYSE	TDC	Fri, Sep 4, 2015	28.06	28.83	28.02	28.42
1997	NYSE	TDC	Thu, Sep 3, 2015	28.74	29.09	28.27	28.46
1996	NYSE	TDC	Wed, Sep 2, 2015	28.82	28.93	28.23	28.73
1995	NYSE	TDC	Tue, Sep 1, 2015	28.61	29.26	28.39	28.54
1994	NYSE	TDC	Mon, Aug 31, 2015	29.33	29.69	29.15	29.23
1993	NYSE	TDC	Fri, Aug 28, 2015	29.04	29.55	28.99	29.49
1992	NYSE	TDC	Thu, Aug 27, 2015	29.38	29.81	29.07	29.75
1991	NYSE	TDC	Wed, Aug 26, 2015	28.19	29.12	27.97	29.05
1990	NYSE	TDC	Tue, Aug 25, 2015	29.84	29.84	27.70	27.70
1989	NYSE	TDC	Mon, Aug 24, 2015	28.66	31.60	28.34	28.99
1988	NYSE	TDC	Fri, Aug 21, 2015	29.65	30.89	29.25	30.18
1987	NYSE	TDC	Thu, Aug 20, 2015	29.57	29.95	29.40	29.63
1986	NYSE	TDC	Wed, Aug 19, 2015	30.18	30.29	29.57	29.88
1985	NYSE	TDC	Tue, Aug 18, 2015	30.72	30.93	30.28	30.41
1984	NYSE	TDC	Mon, Aug 17, 2015	30.31	30.69	30.18	30.63
1983	NYSE	TDC	Fri, Aug 14, 2015	30.49	30.61	30.24	30.53
1982	NYSE	TDC	Thu, Aug 13, 2015	30.56	30.80	30.25	30.54
1981	NYSE	TDC	Wed, Aug 12, 2015	29.99	30.54	29.72	30.52
1980	NYSE	TDC	Tue, Aug 11, 2015	30.54	30.84	30.21	30.25
1979	NYSE	TDC	Mon, Aug 10, 2015	30.06	30.96	30.01	30.90
1978	NYSE	TDC	Fri, Aug 7, 2015	30.08	30.38	29.15	30.00
1977	NYSE	TDC	Thu, Aug 6, 2015	32.30	33.03	30.24	30.43
1976	NYSE	TDC	Wed, Aug 5, 2015	36.28	37.05	36.12	36.27
1975	NYSE	TDC	Tue, Aug 4, 2015	36.50	36.85	35.93	35.99
1974	NYSE	TDC	Mon, Aug 3, 2015	37.09	37.09	36.28	36.53
1973	NYSE	TDC	Fri, Jul 31, 2015	36.73	37.53	36.69	37.11
1972	NYSE	TDC	Thu, Jul 30, 2015	36.30	36.73	36.04	36.60
1971	NYSE	TDC	Wed, Jul 29, 2015	36.04	36.51	35.69	36.38
1970	NYSE	TDC	Tue, Jul 28, 2015	35.84	36.28	35.48	36.15
1969	NYSE	TDC	Mon, Jul 27, 2015	35.61	35.83	35.37	35.74
1968	NYSE	TDC	Fri, Jul 24, 2015	36.68	36.88	35.66	35.87
1967	NYSE	TDC	Thu, Jul 23, 2015	36.74	37.07	36.62	36.71
1966	NYSE	TDC	Wed, Jul 22, 2015	36.52	36.94	36.40	36.61
1965	NYSE	TDC	Tue, Jul 21, 2015	36.67	36.84	36.39	36.63
1964	NYSE	TDC	Mon, Jul 20, 2015	35.81	37.03	35.81	36.85
1963	NYSE	TDC	Fri, Jul 17, 2015	35.68	35.68	35.19	35.62
1962	NYSE	TDC	Thu, Jul 16, 2015	36.01	36.22	35.41	35.76
1961	NYSE	TDC	Wed, Jul 15, 2015	36.28	36.43	35.94	35.99
1960	NYSE	TDC	Tue, Jul 14, 2015	36.26	36.44	36.06	36.31
1959	NYSE	TDC	Mon, Jul 13, 2015	36.24	36.42	36.12	36.30
1958	NYSE	TDC	Fri, Jul 10, 2015	35.93	36.11	35.82	35.93
1957	NYSE	TDC	Thu, Jul 9, 2015	36.15	36.15	35.12	35.56
1956	NYSE	TDC	Wed, Jul 8, 2015	35.63	35.95	35.36	35.41
1955	NYSE	TDC	Tue, Jul 7, 2015	35.66	35.96	35.11	35.91
1954	NYSE	TDC	Mon, Jul 6, 2015	35.63	35.99	35.40	35.62
1953	NYSE	TDC	Thu, Jul 2, 2015	36.28	36.49	35.94	36.02
1952	NYSE	TDC	Wed, Jul 1, 2015	37.26	37.27	35.92	36.20
1951	NYSE	TDC	Tue, Jun 30, 2015	37.28	37.28	36.87	37.00
1950	NYSE	TDC	Mon, Jun 29, 2015	37.10	37.31	36.90	36.95
1949	NYSE	TDC	Fri, Jun 26, 2015	37.50	37.61	37.20	37.30
1948	NYSE	TDC	Thu, Jun 25, 2015	37.67	37.85	37.44	37.52
1947	NYSE	TDC	Wed, Jun 24, 2015	38.07	38.24	37.58	37.60
1946	NYSE	TDC	Tue, Jun 23, 2015	38.53	38.54	37.98	38.07
1945	NYSE	TDC	Mon, Jun 22, 2015	38.59	38.95	38.51	38.56
1944	NYSE	TDC	Fri, Jun 19, 2015	38.96	39.03	38.33	38.36
1943	NYSE	TDC	Thu, Jun 18, 2015	38.71	39.16	38.61	39.02
1942	NYSE	TDC	Wed, Jun 17, 2015	38.30	38.72	38.16	38.65
1941	NYSE	TDC	Tue, Jun 16, 2015	37.53	38.31	37.52	38.25
1940	NYSE	TDC	Mon, Jun 15, 2015	37.61	37.76	36.53	37.50
1939	NYSE	TDC	Fri, Jun 12, 2015	38.49	38.83	38.34	38.57
1938	NYSE	TDC	Thu, Jun 11, 2015	39.05	39.35	38.45	38.56
1937	NYSE	TDC	Wed, Jun 10, 2015	38.95	39.52	38.86	39.04
1936	NYSE	TDC	Tue, Jun 9, 2015	38.90	39.00	38.70	38.77
1935	NYSE	TDC	Mon, Jun 8, 2015	39.08	39.23	38.72	38.87
1934	NYSE	TDC	Fri, Jun 5, 2015	39.02	39.27	38.84	39.17
1933	NYSE	TDC	Thu, Jun 4, 2015	39.63	39.71	39.00	39.12
1932	NYSE	TDC	Wed, Jun 3, 2015	39.45	40.21	39.19	40.00
1931	NYSE	TDC	Tue, Jun 2, 2015	38.53	39.36	38.50	39.25
1930	NYSE	TDC	Mon, Jun 1, 2015	38.95	39.00	38.47	38.62
1929	NYSE	TDC	Fri, May 29, 2015	38.66	39.17	38.54	38.94
1928	NYSE	TDC	Thu, May 28, 2015	38.84	38.90	38.40	38.73
1927	NYSE	TDC	Wed, May 27, 2015	38.79	39.06	38.46	38.83
1926	NYSE	TDC	Tue, May 26, 2015	39.48	39.53	38.58	38.70
1925	NYSE	TDC	Fri, May 22, 2015	39.92	40.07	39.36	39.57
1924	NYSE	TDC	Thu, May 21, 2015	40.12	40.28	39.92	39.93
1923	NYSE	TDC	Wed, May 20, 2015	40.46	40.64	39.98	40.23
1922	NYSE	TDC	Tue, May 19, 2015	40.56	40.76	40.12	40.29
1921	NYSE	TDC	Mon, May 18, 2015	40.12	40.55	40.03	40.46
1920	NYSE	TDC	Fri, May 15, 2015	40.83	40.93	40.02	40.22
1919	NYSE	TDC	Thu, May 14, 2015	40.82	40.97	40.31	40.82
1918	NYSE	TDC	Wed, May 13, 2015	40.02	40.91	40.01	40.64
1917	NYSE	TDC	Tue, May 12, 2015	39.98	40.20	39.52	40.01
1916	NYSE	TDC	Mon, May 11, 2015	40.75	40.97	39.92	40.11
1915	NYSE	TDC	Fri, May 8, 2015	41.50	41.74	40.64	40.86
1914	NYSE	TDC	Thu, May 7, 2015	42.20	42.42	40.04	41.80
1913	NYSE	TDC	Wed, May 6, 2015	44.75	44.94	44.33	44.94
1912	NYSE	TDC	Tue, May 5, 2015	45.16	45.65	44.49	44.54
1911	NYSE	TDC	Mon, May 4, 2015	44.92	45.50	44.82	45.28
1910	NYSE	TDC	Fri, May 1, 2015	44.15	45.06	43.91	45.01
1909	NYSE	TDC	Thu, Apr 30, 2015	44.09	44.57	43.65	43.99
1908	NYSE	TDC	Wed, Apr 29, 2015	44.03	44.55	43.96	44.22
1907	NYSE	TDC	Tue, Apr 28, 2015	43.80	44.35	43.65	44.22
1906	NYSE	TDC	Mon, Apr 27, 2015	44.02	44.23	43.75	43.86
1905	NYSE	TDC	Fri, Apr 24, 2015	44.56	44.65	43.75	43.98
1904	NYSE	TDC	Thu, Apr 23, 2015	43.79	44.91	43.65	44.45
1903	NYSE	TDC	Wed, Apr 22, 2015	43.66	43.84	43.08	43.72
1902	NYSE	TDC	Tue, Apr 21, 2015	43.41	44.01	43.28	43.45
1901	NYSE	TDC	Mon, Apr 20, 2015	43.35	43.46	42.99	43.15
1900	NYSE	TDC	Fri, Apr 17, 2015	43.39	43.41	42.52	43.10
1899	NYSE	TDC	Thu, Apr 16, 2015	43.55	43.97	43.37	43.74
1898	NYSE	TDC	Wed, Apr 15, 2015	43.62	43.90	43.28	43.72
1897	NYSE	TDC	Tue, Apr 14, 2015	44.01	44.21	43.35	43.59
1896	NYSE	TDC	Mon, Apr 13, 2015	44.84	45.03	44.05	44.14
1895	NYSE	TDC	Fri, Apr 10, 2015	45.79	46.00	44.69	44.86
1894	NYSE	TDC	Thu, Apr 9, 2015	45.55	45.97	45.14	45.89
1893	NYSE	TDC	Wed, Apr 8, 2015	45.45	45.69	45.19	45.62
1892	NYSE	TDC	Tue, Apr 7, 2015	44.93	45.71	44.60	45.40
1891	NYSE	TDC	Mon, Apr 6, 2015	43.59	44.92	43.52	44.72
1890	NYSE	TDC	Thu, Apr 2, 2015	43.94	44.36	43.60	43.97
1889	NYSE	TDC	Wed, Apr 1, 2015	44.16	44.22	43.44	44.01
1888	NYSE	TDC	Tue, Mar 31, 2015	43.41	44.45	43.15	44.14
1887	NYSE	TDC	Mon, Mar 30, 2015	42.87	43.62	42.80	43.57
1886	NYSE	TDC	Fri, Mar 27, 2015	42.50	42.72	42.21	42.71
1885	NYSE	TDC	Thu, Mar 26, 2015	42.27	42.78	42.16	42.62
1884	NYSE	TDC	Wed, Mar 25, 2015	43.60	43.73	42.64	42.67
1883	NYSE	TDC	Tue, Mar 24, 2015	44.12	44.27	43.67	43.70
1882	NYSE	TDC	Mon, Mar 23, 2015	43.89	44.55	43.79	44.23
1881	NYSE	TDC	Fri, Mar 20, 2015	42.90	44.05	42.81	43.95
1880	NYSE	TDC	Thu, Mar 19, 2015	42.68	43.32	42.63	42.73
1879	NYSE	TDC	Wed, Mar 18, 2015	42.53	43.06	42.23	42.73
1878	NYSE	TDC	Tue, Mar 17, 2015	42.10	42.83	42.10	42.74
1877	NYSE	TDC	Mon, Mar 16, 2015	41.96	42.51	41.90	42.19
1876	NYSE	TDC	Fri, Mar 13, 2015	42.17	42.26	41.67	42.14
1875	NYSE	TDC	Thu, Mar 12, 2015	42.24	42.44	41.66	42.34
1874	NYSE	TDC	Wed, Mar 11, 2015	42.11	42.44	41.71	42.24
1873	NYSE	TDC	Tue, Mar 10, 2015	42.85	43.08	42.08	42.18
1872	NYSE	TDC	Mon, Mar 9, 2015	42.89	43.01	42.55	42.85
1871	NYSE	TDC	Fri, Mar 6, 2015	43.80	44.22	42.82	42.89
1870	NYSE	TDC	Thu, Mar 5, 2015	44.62	44.65	43.92	44.03
1869	NYSE	TDC	Wed, Mar 4, 2015	43.77	45.00	43.42	44.64
1868	NYSE	TDC	Tue, Mar 3, 2015	44.65	44.81	43.98	44.05
1867	NYSE	TDC	Mon, Mar 2, 2015	44.55	45.03	43.94	44.96
1866	NYSE	TDC	Fri, Feb 27, 2015	44.00	44.89	43.88	44.52
1865	NYSE	TDC	Thu, Feb 26, 2015	44.07	44.39	43.35	43.96
1864	NYSE	TDC	Wed, Feb 25, 2015	44.59	44.71	43.80	43.95
1863	NYSE	TDC	Tue, Feb 24, 2015	44.76	44.88	44.06	44.73
1862	NYSE	TDC	Mon, Feb 23, 2015	45.32	45.32	44.07	44.63
1861	NYSE	TDC	Fri, Feb 20, 2015	45.04	45.32	44.50	45.29
1860	NYSE	TDC	Thu, Feb 19, 2015	44.91	45.40	44.71	45.17
1859	NYSE	TDC	Wed, Feb 18, 2015	45.04	45.42	44.76	45.16
1858	NYSE	TDC	Tue, Feb 17, 2015	45.25	45.42	44.57	45.08
1857	NYSE	TDC	Fri, Feb 13, 2015	45.92	46.30	44.94	45.73
1856	NYSE	TDC	Thu, Feb 12, 2015	44.71	46.21	44.57	46.02
1855	NYSE	TDC	Wed, Feb 11, 2015	43.65	43.98	43.36	43.83
1854	NYSE	TDC	Tue, Feb 10, 2015	42.70	43.73	42.27	43.63
1853	NYSE	TDC	Mon, Feb 9, 2015	41.48	42.63	41.41	42.50
1852	NYSE	TDC	Fri, Feb 6, 2015	41.49	42.62	41.38	41.63
1851	NYSE	TDC	Thu, Feb 5, 2015	42.40	43.43	41.18	42.19
1850	NYSE	TDC	Wed, Feb 4, 2015	46.42	47.03	46.06	46.98
1849	NYSE	TDC	Tue, Feb 3, 2015	45.90	46.89	45.73	46.69
1848	NYSE	TDC	Mon, Feb 2, 2015	44.59	45.62	44.08	45.53
1847	NYSE	TDC	Fri, Jan 30, 2015	44.53	45.09	44.21	44.56
1846	NYSE	TDC	Thu, Jan 29, 2015	44.75	45.12	44.03	45.00
1845	NYSE	TDC	Wed, Jan 28, 2015	45.73	45.83	44.44	44.58
1844	NYSE	TDC	Tue, Jan 27, 2015	43.63	46.72	43.49	45.22
1843	NYSE	TDC	Mon, Jan 26, 2015	43.47	44.39	43.10	44.36
1842	NYSE	TDC	Fri, Jan 23, 2015	44.00	44.39	43.27	43.35
1841	NYSE	TDC	Thu, Jan 22, 2015	43.55	44.35	43.26	44.25
1840	NYSE	TDC	Wed, Jan 21, 2015	42.99	43.83	42.71	43.29
1839	NYSE	TDC	Tue, Jan 20, 2015	43.25	43.58	42.83	43.32
1838	NYSE	TDC	Fri, Jan 16, 2015	41.91	42.96	41.83	42.93
1837	NYSE	TDC	Thu, Jan 15, 2015	42.88	43.17	41.93	41.95
1836	NYSE	TDC	Wed, Jan 14, 2015	42.40	42.89	41.99	42.65
1835	NYSE	TDC	Tue, Jan 13, 2015	42.87	43.89	42.46	42.83
1834	NYSE	TDC	Mon, Jan 12, 2015	43.39	43.49	42.57	42.63
1833	NYSE	TDC	Fri, Jan 9, 2015	43.51	43.66	42.80	43.43
1832	NYSE	TDC	Thu, Jan 8, 2015	43.24	43.90	43.05	43.33
1831	NYSE	TDC	Wed, Jan 7, 2015	43.13	43.25	42.61	42.78
1830	NYSE	TDC	Tue, Jan 6, 2015	43.33	43.60	42.28	42.63
1829	NYSE	TDC	Mon, Jan 5, 2015	43.69	43.80	42.52	43.07
1828	NYSE	TDC	Fri, Jan 2, 2015	43.97	44.24	43.23	44.00
1827	NYSE	TDC	Wed, Dec 31, 2014	44.64	44.84	43.66	43.68
1826	NYSE	TDC	Tue, Dec 30, 2014	44.81	45.25	44.37	44.61
1825	NYSE	TDC	Mon, Dec 29, 2014	44.81	45.31	44.63	44.94
1824	NYSE	TDC	Fri, Dec 26, 2014	45.24	45.60	44.94	44.97
1823	NYSE	TDC	Wed, Dec 24, 2014	44.90	45.62	44.88	45.22
1822	NYSE	TDC	Tue, Dec 23, 2014	44.60	45.59	44.60	44.81
1821	NYSE	TDC	Mon, Dec 22, 2014	44.29	44.55	44.00	44.22
1820	NYSE	TDC	Fri, Dec 19, 2014	43.17	44.54	43.09	44.29
1819	NYSE	TDC	Thu, Dec 18, 2014	42.05	43.02	41.92	42.99
1818	NYSE	TDC	Wed, Dec 17, 2014	40.78	41.42	40.31	41.28
1817	NYSE	TDC	Tue, Dec 16, 2014	41.61	41.78	40.85	40.87
1816	NYSE	TDC	Mon, Dec 15, 2014	41.67	41.98	40.97	41.64
1815	NYSE	TDC	Fri, Dec 12, 2014	42.14	42.45	41.53	41.53
1814	NYSE	TDC	Thu, Dec 11, 2014	42.83	43.40	42.44	42.60
1813	NYSE	TDC	Wed, Dec 10, 2014	43.48	43.91	42.46	42.52
1812	NYSE	TDC	Tue, Dec 9, 2014	42.95	43.53	42.79	43.48
1811	NYSE	TDC	Mon, Dec 8, 2014	44.27	44.62	43.19	43.40
1810	NYSE	TDC	Fri, Dec 5, 2014	44.41	44.99	44.34	44.54
1809	NYSE	TDC	Thu, Dec 4, 2014	45.00	45.07	44.34	44.43
1808	NYSE	TDC	Wed, Dec 3, 2014	44.60	45.26	44.51	45.11
1807	NYSE	TDC	Tue, Dec 2, 2014	44.51	44.89	44.08	44.58
1806	NYSE	TDC	Mon, Dec 1, 2014	44.89	45.05	44.39	44.43
1805	NYSE	TDC	Fri, Nov 28, 2014	44.99	45.64	44.95	45.14
1804	NYSE	TDC	Wed, Nov 26, 2014	44.93	45.20	44.78	44.86
1803	NYSE	TDC	Tue, Nov 25, 2014	45.32	45.54	44.91	44.92
1802	NYSE	TDC	Mon, Nov 24, 2014	44.64	45.40	44.23	45.15
1801	NYSE	TDC	Fri, Nov 21, 2014	44.73	45.39	44.40	44.57
1800	NYSE	TDC	Thu, Nov 20, 2014	44.60	44.89	44.25	44.46
1799	NYSE	TDC	Wed, Nov 19, 2014	44.68	44.94	44.23	44.77
1798	NYSE	TDC	Tue, Nov 18, 2014	44.81	45.14	44.70	44.73
1797	NYSE	TDC	Mon, Nov 17, 2014	44.20	45.25	44.14	44.81
1796	NYSE	TDC	Fri, Nov 14, 2014	44.52	44.69	44.17	44.25
1795	NYSE	TDC	Thu, Nov 13, 2014	44.46	44.54	44.08	44.41
1794	NYSE	TDC	Wed, Nov 12, 2014	43.59	44.66	43.33	44.58
1793	NYSE	TDC	Tue, Nov 11, 2014	43.17	44.11	43.17	43.71
1792	NYSE	TDC	Mon, Nov 10, 2014	42.69	43.76	42.60	43.53
1791	NYSE	TDC	Fri, Nov 7, 2014	42.62	43.03	42.01	42.71
1790	NYSE	TDC	Thu, Nov 6, 2014	42.71	44.27	42.04	42.68
1789	NYSE	TDC	Wed, Nov 5, 2014	42.16	42.17	40.90	41.06
1788	NYSE	TDC	Tue, Nov 4, 2014	41.64	41.93	41.45	41.72
1787	NYSE	TDC	Mon, Nov 3, 2014	42.30	42.45	41.74	41.82
1786	NYSE	TDC	Fri, Oct 31, 2014	41.85	42.55	41.76	42.32
1785	NYSE	TDC	Thu, Oct 30, 2014	40.67	41.58	40.55	41.40
1784	NYSE	TDC	Wed, Oct 29, 2014	41.33	41.79	40.25	40.72
1783	NYSE	TDC	Tue, Oct 28, 2014	40.71	41.48	40.71	41.38
1782	NYSE	TDC	Mon, Oct 27, 2014	40.57	40.96	40.51	40.63
1781	NYSE	TDC	Fri, Oct 24, 2014	39.95	40.91	39.88	40.69
1780	NYSE	TDC	Thu, Oct 23, 2014	40.29	40.41	39.60	39.87
1779	NYSE	TDC	Wed, Oct 22, 2014	41.47	41.58	39.97	40.04
1778	NYSE	TDC	Tue, Oct 21, 2014	40.80	41.56	40.60	41.30
1777	NYSE	TDC	Mon, Oct 20, 2014	41.69	42.00	40.63	40.70
1776	NYSE	TDC	Fri, Oct 17, 2014	41.36	42.36	41.18	42.29
1775	NYSE	TDC	Thu, Oct 16, 2014	40.53	41.58	40.53	41.00
1774	NYSE	TDC	Wed, Oct 15, 2014	40.69	41.58	40.09	41.18
1773	NYSE	TDC	Tue, Oct 14, 2014	40.00	41.88	39.87	41.32
1772	NYSE	TDC	Mon, Oct 13, 2014	40.11	41.04	39.54	39.90
1771	NYSE	TDC	Fri, Oct 10, 2014	41.09	41.58	40.01	40.01
1770	NYSE	TDC	Thu, Oct 9, 2014	41.61	41.62	40.55	41.15
1769	NYSE	TDC	Wed, Oct 8, 2014	41.25	41.99	40.96	41.95
1768	NYSE	TDC	Tue, Oct 7, 2014	42.01	42.08	41.26	41.29
1767	NYSE	TDC	Mon, Oct 6, 2014	42.27	42.57	41.73	42.23
1766	NYSE	TDC	Fri, Oct 3, 2014	42.05	42.32	41.87	41.96
1765	NYSE	TDC	Thu, Oct 2, 2014	41.62	42.00	40.97	41.84
1764	NYSE	TDC	Wed, Oct 1, 2014	41.96	42.05	41.43	41.59
1763	NYSE	TDC	Tue, Sep 30, 2014	41.72	42.14	41.52	41.92
1762	NYSE	TDC	Mon, Sep 29, 2014	41.00	42.19	40.80	41.90
1761	NYSE	TDC	Fri, Sep 26, 2014	41.75	42.35	41.75	42.25
1760	NYSE	TDC	Thu, Sep 25, 2014	43.06	43.06	41.73	41.76
1759	NYSE	TDC	Wed, Sep 24, 2014	42.58	43.22	42.41	43.22
1758	NYSE	TDC	Tue, Sep 23, 2014	43.12	43.40	42.46	42.65
1757	NYSE	TDC	Mon, Sep 22, 2014	43.50	43.50	42.70	43.22
1756	NYSE	TDC	Fri, Sep 19, 2014	44.81	45.00	43.38	43.57
1755	NYSE	TDC	Thu, Sep 18, 2014	44.43	44.86	44.43	44.71
1754	NYSE	TDC	Wed, Sep 17, 2014	45.01	45.17	44.19	44.23
1753	NYSE	TDC	Tue, Sep 16, 2014	44.90	45.22	44.68	45.03
1752	NYSE	TDC	Mon, Sep 15, 2014	44.78	45.37	44.59	45.04
1751	NYSE	TDC	Fri, Sep 12, 2014	44.80	45.13	44.45	44.86
1750	NYSE	TDC	Thu, Sep 11, 2014	44.50	44.91	44.00	44.88
1749	NYSE	TDC	Wed, Sep 10, 2014	45.55	45.70	44.58	44.64
1748	NYSE	TDC	Tue, Sep 9, 2014	44.71	46.06	44.68	45.46
1747	NYSE	TDC	Mon, Sep 8, 2014	44.54	45.22	44.43	44.87
1746	NYSE	TDC	Fri, Sep 5, 2014	44.49	44.97	44.05	44.53
1745	NYSE	TDC	Thu, Sep 4, 2014	45.40	45.56	44.44	44.60
1744	NYSE	TDC	Wed, Sep 3, 2014	45.98	46.64	45.73	45.80
1743	NYSE	TDC	Tue, Sep 2, 2014	45.79	46.56	45.46	45.84
1742	NYSE	TDC	Fri, Aug 29, 2014	45.43	45.99	45.25	45.67
1741	NYSE	TDC	Thu, Aug 28, 2014	44.59	45.57	44.40	45.32
1740	NYSE	TDC	Wed, Aug 27, 2014	44.61	45.00	44.22	44.84
1739	NYSE	TDC	Tue, Aug 26, 2014	44.00	44.63	43.90	44.50
1738	NYSE	TDC	Mon, Aug 25, 2014	43.85	44.28	43.40	43.90
1737	NYSE	TDC	Fri, Aug 22, 2014	43.40	43.63	43.21	43.51
1736	NYSE	TDC	Thu, Aug 21, 2014	43.26	43.75	43.12	43.43
1735	NYSE	TDC	Wed, Aug 20, 2014	43.21	43.38	42.80	43.32
1734	NYSE	TDC	Tue, Aug 19, 2014	43.44	43.80	43.14	43.23
1733	NYSE	TDC	Mon, Aug 18, 2014	43.17	43.48	43.02	43.33
1732	NYSE	TDC	Fri, Aug 15, 2014	43.08	43.10	42.44	42.87
1731	NYSE	TDC	Thu, Aug 14, 2014	42.61	43.02	42.27	42.87
1730	NYSE	TDC	Wed, Aug 13, 2014	42.41	42.57	42.13	42.45
1729	NYSE	TDC	Tue, Aug 12, 2014	42.62	42.68	42.12	42.27
1728	NYSE	TDC	Mon, Aug 11, 2014	42.56	43.00	41.92	42.69
1727	NYSE	TDC	Fri, Aug 8, 2014	41.71	42.94	41.60	42.48
1726	NYSE	TDC	Thu, Aug 7, 2014	44.43	44.90	41.22	41.62
1725	NYSE	TDC	Wed, Aug 6, 2014	42.92	43.61	42.89	43.05
1724	NYSE	TDC	Tue, Aug 5, 2014	43.38	43.82	43.16	43.36
1723	NYSE	TDC	Mon, Aug 4, 2014	42.19	43.64	42.03	43.54
1722	NYSE	TDC	Fri, Aug 1, 2014	41.97	42.69	41.72	42.21
1721	NYSE	TDC	Thu, Jul 31, 2014	42.41	42.75	41.96	42.16
1720	NYSE	TDC	Wed, Jul 30, 2014	42.96	43.10	42.62	42.78
1719	NYSE	TDC	Tue, Jul 29, 2014	42.42	43.46	42.42	42.85
1718	NYSE	TDC	Mon, Jul 28, 2014	42.59	42.67	41.92	42.37
1717	NYSE	TDC	Fri, Jul 25, 2014	43.13	43.14	42.37	42.63
1716	NYSE	TDC	Thu, Jul 24, 2014	42.87	43.58	42.77	43.38
1715	NYSE	TDC	Wed, Jul 23, 2014	43.08	43.24	42.58	42.70
1714	NYSE	TDC	Tue, Jul 22, 2014	42.38	43.28	42.38	43.06
1713	NYSE	TDC	Mon, Jul 21, 2014	42.22	42.30	41.89	42.22
1712	NYSE	TDC	Fri, Jul 18, 2014	41.91	42.51	41.81	42.37
1711	NYSE	TDC	Thu, Jul 17, 2014	41.57	42.26	41.57	41.74
1710	NYSE	TDC	Wed, Jul 16, 2014	41.61	42.00	41.52	41.78
1709	NYSE	TDC	Tue, Jul 15, 2014	42.02	42.51	41.33	41.49
1708	NYSE	TDC	Mon, Jul 14, 2014	41.53	42.30	41.50	42.05
1707	NYSE	TDC	Fri, Jul 11, 2014	40.71	41.43	40.65	41.24
1706	NYSE	TDC	Thu, Jul 10, 2014	40.03	40.88	39.92	40.81
1705	NYSE	TDC	Wed, Jul 9, 2014	40.37	40.52	40.27	40.48
1704	NYSE	TDC	Tue, Jul 8, 2014	40.77	40.86	40.01	40.23
1703	NYSE	TDC	Mon, Jul 7, 2014	40.61	40.87	40.55	40.82
1702	NYSE	TDC	Thu, Jul 3, 2014	40.18	40.60	40.12	40.55
1701	NYSE	TDC	Wed, Jul 2, 2014	40.35	40.66	39.97	39.99
1700	NYSE	TDC	Tue, Jul 1, 2014	40.32	40.60	40.28	40.33
1699	NYSE	TDC	Mon, Jun 30, 2014	40.43	40.87	39.99	40.20
1698	NYSE	TDC	Fri, Jun 27, 2014	41.01	41.15	40.47	40.51
1697	NYSE	TDC	Thu, Jun 26, 2014	42.00	42.05	40.84	41.12
1696	NYSE	TDC	Wed, Jun 25, 2014	42.22	42.24	41.75	41.97
1695	NYSE	TDC	Tue, Jun 24, 2014	42.73	42.98	42.17	42.19
1694	NYSE	TDC	Mon, Jun 23, 2014	42.78	43.12	42.28	42.83
1693	NYSE	TDC	Fri, Jun 20, 2014	44.13	44.22	43.38	43.57
1692	NYSE	TDC	Thu, Jun 19, 2014	44.33	44.80	43.59	43.98
1691	NYSE	TDC	Wed, Jun 18, 2014	44.08	44.38	43.67	44.28
1690	NYSE	TDC	Tue, Jun 17, 2014	43.94	44.25	43.65	44.06
1689	NYSE	TDC	Mon, Jun 16, 2014	43.45	44.09	43.25	44.07
1688	NYSE	TDC	Fri, Jun 13, 2014	42.91	43.49	42.76	43.42
1687	NYSE	TDC	Thu, Jun 12, 2014	42.96	43.10	42.48	42.75
1686	NYSE	TDC	Wed, Jun 11, 2014	43.00	43.16	42.79	42.87
1685	NYSE	TDC	Tue, Jun 10, 2014	42.97	43.38	42.92	43.20
1684	NYSE	TDC	Mon, Jun 9, 2014	43.00	43.49	42.87	43.23
1683	NYSE	TDC	Fri, Jun 6, 2014	42.78	43.41	42.69	43.08
1682	NYSE	TDC	Thu, Jun 5, 2014	41.97	42.67	41.51	42.56
1681	NYSE	TDC	Wed, Jun 4, 2014	41.55	42.76	41.49	41.93
1680	NYSE	TDC	Tue, Jun 3, 2014	41.87	42.05	41.55	41.77
1679	NYSE	TDC	Mon, Jun 2, 2014	41.99	42.16	41.74	41.98
1678	NYSE	TDC	Fri, May 30, 2014	41.96	42.10	41.48	41.99
1677	NYSE	TDC	Thu, May 29, 2014	42.00	42.42	41.79	42.19
1676	NYSE	TDC	Wed, May 28, 2014	41.34	41.84	41.12	41.60
1675	NYSE	TDC	Tue, May 27, 2014	41.38	41.63	41.00	41.30
1674	NYSE	TDC	Fri, May 23, 2014	40.90	41.42	40.90	41.18
1673	NYSE	TDC	Thu, May 22, 2014	40.85	41.04	40.76	41.02
1672	NYSE	TDC	Wed, May 21, 2014	40.84	40.95	40.37	40.84
1671	NYSE	TDC	Tue, May 20, 2014	41.00	41.11	40.65	40.80
1670	NYSE	TDC	Mon, May 19, 2014	40.56	41.75	40.52	41.17
1669	NYSE	TDC	Fri, May 16, 2014	40.58	40.96	40.26	40.62
1668	NYSE	TDC	Thu, May 15, 2014	40.90	40.90	40.27	40.53
1667	NYSE	TDC	Wed, May 14, 2014	40.72	40.96	40.36	40.87
1666	NYSE	TDC	Tue, May 13, 2014	40.41	41.14	40.12	40.78
1665	NYSE	TDC	Mon, May 12, 2014	39.85	40.51	39.82	40.34
1664	NYSE	TDC	Fri, May 9, 2014	39.31	40.11	39.30	39.63
1663	NYSE	TDC	Thu, May 8, 2014	42.42	42.97	37.66	39.54
1662	NYSE	TDC	Wed, May 7, 2014	44.41	44.63	43.24	43.97
1661	NYSE	TDC	Tue, May 6, 2014	44.58	44.70	44.03	44.32
1660	NYSE	TDC	Mon, May 5, 2014	44.97	45.03	44.17	44.59
1659	NYSE	TDC	Fri, May 2, 2014	45.87	45.99	45.07	45.10
1658	NYSE	TDC	Thu, May 1, 2014	45.46	46.24	45.15	45.85
1657	NYSE	TDC	Wed, Apr 30, 2014	45.16	45.52	44.71	45.46
1656	NYSE	TDC	Tue, Apr 29, 2014	45.07	45.59	44.84	45.16
1655	NYSE	TDC	Mon, Apr 28, 2014	45.18	45.35	44.08	44.77
1654	NYSE	TDC	Fri, Apr 25, 2014	45.93	45.95	44.81	44.84
1653	NYSE	TDC	Thu, Apr 24, 2014	46.69	47.13	45.95	46.00
1652	NYSE	TDC	Wed, Apr 23, 2014	47.56	47.56	46.28	46.31
1651	NYSE	TDC	Tue, Apr 22, 2014	47.61	48.07	47.13	47.55
1650	NYSE	TDC	Mon, Apr 21, 2014	46.91	47.79	46.76	47.60
1649	NYSE	TDC	Thu, Apr 17, 2014	46.71	47.26	46.29	46.99
1648	NYSE	TDC	Wed, Apr 16, 2014	47.14	47.47	46.42	47.08
1647	NYSE	TDC	Tue, Apr 15, 2014	45.29	46.84	44.72	46.78
1646	NYSE	TDC	Mon, Apr 14, 2014	45.14	45.49	44.73	45.28
1645	NYSE	TDC	Fri, Apr 11, 2014	45.62	45.75	44.20	44.71
1644	NYSE	TDC	Thu, Apr 10, 2014	46.47	46.75	46.00	46.07
1643	NYSE	TDC	Wed, Apr 9, 2014	45.42	46.67	45.41	46.58
1642	NYSE	TDC	Tue, Apr 8, 2014	45.73	45.73	44.37	45.33
1641	NYSE	TDC	Mon, Apr 7, 2014	47.54	47.85	45.45	45.72
1640	NYSE	TDC	Fri, Apr 4, 2014	49.39	49.39	47.50	47.79
1639	NYSE	TDC	Thu, Apr 3, 2014	49.16	49.20	48.44	48.98
1638	NYSE	TDC	Wed, Apr 2, 2014	48.26	49.57	47.98	49.18
1637	NYSE	TDC	Tue, Apr 1, 2014	49.36	49.49	47.78	48.27
1636	NYSE	TDC	Mon, Mar 31, 2014	48.43	49.39	48.06	49.19
1635	NYSE	TDC	Fri, Mar 28, 2014	47.97	48.96	47.85	48.10
1634	NYSE	TDC	Thu, Mar 27, 2014	47.32	48.17	46.80	47.80
1633	NYSE	TDC	Wed, Mar 26, 2014	48.39	49.49	47.38	47.40
1632	NYSE	TDC	Tue, Mar 25, 2014	47.68	48.75	47.53	48.07
1631	NYSE	TDC	Mon, Mar 24, 2014	47.97	48.53	47.49	47.62
1630	NYSE	TDC	Fri, Mar 21, 2014	48.61	49.00	47.41	47.79
1629	NYSE	TDC	Thu, Mar 20, 2014	46.00	48.88	45.91	48.20
1628	NYSE	TDC	Wed, Mar 19, 2014	46.28	46.53	45.75	46.09
1627	NYSE	TDC	Tue, Mar 18, 2014	45.74	46.34	45.47	46.29
1626	NYSE	TDC	Mon, Mar 17, 2014	45.02	46.02	45.00	45.79
1625	NYSE	TDC	Fri, Mar 14, 2014	44.92	45.23	44.47	44.69
1624	NYSE	TDC	Thu, Mar 13, 2014	45.58	46.25	44.79	44.95
1623	NYSE	TDC	Wed, Mar 12, 2014	45.67	46.16	44.75	45.44
1622	NYSE	TDC	Tue, Mar 11, 2014	46.59	46.89	45.53	45.90
1621	NYSE	TDC	Mon, Mar 10, 2014	46.67	46.77	46.28	46.50
1620	NYSE	TDC	Fri, Mar 7, 2014	47.12	47.48	46.34	46.84
1619	NYSE	TDC	Thu, Mar 6, 2014	47.09	48.18	46.76	46.98
1618	NYSE	TDC	Wed, Mar 5, 2014	46.33	46.81	45.53	46.58
1617	NYSE	TDC	Tue, Mar 4, 2014	45.76	46.66	45.45	46.30
1616	NYSE	TDC	Mon, Mar 3, 2014	45.50	45.85	44.87	45.22
1615	NYSE	TDC	Fri, Feb 28, 2014	46.25	46.45	45.49	45.92
1614	NYSE	TDC	Thu, Feb 27, 2014	45.76	46.30	45.00	46.28
1613	NYSE	TDC	Wed, Feb 26, 2014	46.19	47.07	46.10	46.26
1612	NYSE	TDC	Tue, Feb 25, 2014	45.58	45.77	45.24	45.58
1611	NYSE	TDC	Mon, Feb 24, 2014	45.60	46.35	45.25	45.66
1610	NYSE	TDC	Fri, Feb 21, 2014	45.12	46.72	45.06	45.58
1609	NYSE	TDC	Thu, Feb 20, 2014	44.23	45.07	43.67	44.96
1608	NYSE	TDC	Wed, Feb 19, 2014	43.28	44.90	43.27	44.31
1607	NYSE	TDC	Tue, Feb 18, 2014	43.43	44.18	43.36	43.42
1606	NYSE	TDC	Fri, Feb 14, 2014	42.78	43.58	42.28	43.31
1605	NYSE	TDC	Thu, Feb 13, 2014	42.56	43.17	42.39	42.80
1604	NYSE	TDC	Wed, Feb 12, 2014	43.29	43.70	42.74	42.79
1603	NYSE	TDC	Tue, Feb 11, 2014	41.72	43.63	41.62	43.30
1602	NYSE	TDC	Mon, Feb 10, 2014	40.95	41.61	40.51	41.07
1601	NYSE	TDC	Fri, Feb 7, 2014	40.37	41.23	39.50	40.95
1600	NYSE	TDC	Thu, Feb 6, 2014	44.38	46.40	40.16	41.00
1599	NYSE	TDC	Wed, Feb 5, 2014	40.22	41.21	40.01	41.06
1598	NYSE	TDC	Tue, Feb 4, 2014	40.07	41.00	39.92	40.56
1597	NYSE	TDC	Mon, Feb 3, 2014	41.31	41.81	39.77	40.00
1596	NYSE	TDC	Fri, Jan 31, 2014	41.34	42.02	40.85	41.12
1595	NYSE	TDC	Thu, Jan 30, 2014	42.56	42.65	41.89	42.13
1594	NYSE	TDC	Wed, Jan 29, 2014	42.36	43.01	41.66	42.07
1593	NYSE	TDC	Tue, Jan 28, 2014	43.58	43.97	43.46	43.90
1592	NYSE	TDC	Mon, Jan 27, 2014	43.78	43.91	43.06	43.40
1591	NYSE	TDC	Fri, Jan 24, 2014	44.75	44.94	43.75	43.78
1590	NYSE	TDC	Thu, Jan 23, 2014	45.58	45.58	44.74	45.00
1589	NYSE	TDC	Wed, Jan 22, 2014	46.89	47.05	45.59	45.75
1588	NYSE	TDC	Tue, Jan 21, 2014	47.30	47.98	46.56	46.86
1587	NYSE	TDC	Fri, Jan 17, 2014	47.31	47.91	46.76	47.24
1586	NYSE	TDC	Thu, Jan 16, 2014	47.33	47.68	46.95	47.30
1585	NYSE	TDC	Wed, Jan 15, 2014	45.96	49.15	45.87	47.63
1584	NYSE	TDC	Tue, Jan 14, 2014	44.35	45.82	44.21	45.79
1583	NYSE	TDC	Mon, Jan 13, 2014	44.46	45.33	43.99	44.03
1582	NYSE	TDC	Fri, Jan 10, 2014	45.84	45.87	43.94	44.31
1581	NYSE	TDC	Thu, Jan 9, 2014	46.04	46.59	45.17	45.39
1580	NYSE	TDC	Wed, Jan 8, 2014	45.83	46.25	45.45	45.87
1579	NYSE	TDC	Tue, Jan 7, 2014	45.55	46.07	45.26	45.98
1578	NYSE	TDC	Mon, Jan 6, 2014	45.60	45.79	45.14	45.54
1577	NYSE	TDC	Fri, Jan 3, 2014	44.96	45.59	44.60	45.36
1576	NYSE	TDC	Thu, Jan 2, 2014	45.33	45.59	44.65	44.73
1575	NYSE	TDC	Tue, Dec 31, 2013	44.82	45.90	44.82	45.49
1574	NYSE	TDC	Mon, Dec 30, 2013	44.51	44.91	44.07	44.70
1573	NYSE	TDC	Fri, Dec 27, 2013	44.82	45.64	44.69	44.76
1572	NYSE	TDC	Thu, Dec 26, 2013	44.26	44.92	44.17	44.69
1571	NYSE	TDC	Tue, Dec 24, 2013	44.28	44.73	44.14	44.35
1570	NYSE	TDC	Mon, Dec 23, 2013	44.91	45.12	43.91	44.30
1569	NYSE	TDC	Fri, Dec 20, 2013	42.26	44.86	42.26	44.78
1568	NYSE	TDC	Thu, Dec 19, 2013	41.90	42.49	41.89	42.18
1567	NYSE	TDC	Wed, Dec 18, 2013	41.99	41.99	41.19	41.89
1566	NYSE	TDC	Tue, Dec 17, 2013	41.78	42.35	41.46	41.73
1565	NYSE	TDC	Mon, Dec 16, 2013	40.86	41.72	40.81	41.62
1564	NYSE	TDC	Fri, Dec 13, 2013	39.65	41.18	39.52	40.99
1563	NYSE	TDC	Thu, Dec 12, 2013	39.46	39.76	39.16	39.52
1562	NYSE	TDC	Wed, Dec 11, 2013	41.12	41.17	39.83	40.06
1561	NYSE	TDC	Tue, Dec 10, 2013	41.84	41.90	41.14	41.15
1560	NYSE	TDC	Mon, Dec 9, 2013	41.96	42.39	41.78	41.97
1559	NYSE	TDC	Fri, Dec 6, 2013	41.84	42.34	41.83	41.88
1558	NYSE	TDC	Thu, Dec 5, 2013	42.49	42.50	41.53	41.60
1557	NYSE	TDC	Wed, Dec 4, 2013	43.33	43.92	42.00	42.53
1556	NYSE	TDC	Tue, Dec 3, 2013	45.47	45.77	45.25	45.35
1555	NYSE	TDC	Mon, Dec 2, 2013	45.49	45.94	45.42	45.81
1554	NYSE	TDC	Fri, Nov 29, 2013	45.80	45.90	45.49	45.64
1553	NYSE	TDC	Wed, Nov 27, 2013	45.38	45.86	45.37	45.68
1552	NYSE	TDC	Tue, Nov 26, 2013	45.30	45.65	45.02	45.38
1551	NYSE	TDC	Mon, Nov 25, 2013	45.43	45.54	45.02	45.22
1550	NYSE	TDC	Fri, Nov 22, 2013	45.80	45.80	45.17	45.29
1549	NYSE	TDC	Thu, Nov 21, 2013	45.44	46.00	45.30	45.70
1548	NYSE	TDC	Wed, Nov 20, 2013	45.26	45.54	45.11	45.40
1547	NYSE	TDC	Tue, Nov 19, 2013	45.27	45.50	45.08	45.22
1546	NYSE	TDC	Mon, Nov 18, 2013	45.88	45.88	45.15	45.45
1545	NYSE	TDC	Fri, Nov 15, 2013	45.00	45.61	44.82	45.59
1544	NYSE	TDC	Thu, Nov 14, 2013	44.48	45.07	44.40	44.80
1543	NYSE	TDC	Wed, Nov 13, 2013	43.79	45.08	43.79	44.95
1542	NYSE	TDC	Tue, Nov 12, 2013	43.66	44.07	43.53	43.93
1541	NYSE	TDC	Mon, Nov 11, 2013	43.50	44.05	43.36	43.79
1540	NYSE	TDC	Fri, Nov 8, 2013	43.54	43.73	43.19	43.50
1539	NYSE	TDC	Thu, Nov 7, 2013	43.12	44.13	43.00	43.41
1538	NYSE	TDC	Wed, Nov 6, 2013	42.95	43.05	42.72	42.98
1537	NYSE	TDC	Tue, Nov 5, 2013	42.82	43.41	42.35	42.63
1536	NYSE	TDC	Mon, Nov 4, 2013	44.14	44.25	42.80	43.01
1535	NYSE	TDC	Fri, Nov 1, 2013	44.34	44.48	43.57	44.00
1534	NYSE	TDC	Thu, Oct 31, 2013	44.64	46.70	43.75	44.07
1533	NYSE	TDC	Wed, Oct 30, 2013	46.39	47.05	44.75	45.47
1532	NYSE	TDC	Tue, Oct 29, 2013	45.32	46.31	44.86	46.25
1531	NYSE	TDC	Mon, Oct 28, 2013	44.59	46.13	44.46	45.89
1530	NYSE	TDC	Fri, Oct 25, 2013	45.42	45.54	44.17	44.47
1529	NYSE	TDC	Thu, Oct 24, 2013	43.28	45.61	42.71	45.45
1528	NYSE	TDC	Wed, Oct 23, 2013	43.87	43.92	43.25	43.42
1527	NYSE	TDC	Tue, Oct 22, 2013	43.86	44.10	43.35	43.96
1526	NYSE	TDC	Mon, Oct 21, 2013	42.86	43.54	42.11	43.44
1525	NYSE	TDC	Fri, Oct 18, 2013	42.74	43.28	42.50	42.64
1524	NYSE	TDC	Thu, Oct 17, 2013	41.23	42.79	41.23	42.52
1523	NYSE	TDC	Wed, Oct 16, 2013	43.26	43.40	41.11	41.48
1522	NYSE	TDC	Tue, Oct 15, 2013	44.73	45.13	42.75	42.91
1521	NYSE	TDC	Mon, Oct 14, 2013	52.25	52.64	51.83	52.58
1520	NYSE	TDC	Fri, Oct 11, 2013	52.59	52.97	51.86	52.95
1519	NYSE	TDC	Thu, Oct 10, 2013	52.94	53.07	51.73	52.69
1518	NYSE	TDC	Wed, Oct 9, 2013	52.88	53.25	52.08	52.75
1517	NYSE	TDC	Tue, Oct 8, 2013	53.36	53.50	52.20	52.58
1516	NYSE	TDC	Mon, Oct 7, 2013	53.69	54.41	53.24	53.46
1515	NYSE	TDC	Fri, Oct 4, 2013	54.46	55.01	54.07	54.12
1514	NYSE	TDC	Thu, Oct 3, 2013	55.03	55.39	53.35	54.39
1513	NYSE	TDC	Wed, Oct 2, 2013	54.99	55.50	54.75	55.37
1512	NYSE	TDC	Tue, Oct 1, 2013	55.44	55.85	55.01	55.25
1511	NYSE	TDC	Mon, Sep 30, 2013	55.92	56.26	55.25	55.44
1510	NYSE	TDC	Fri, Sep 27, 2013	56.59	56.92	56.25	56.51
1509	NYSE	TDC	Thu, Sep 26, 2013	58.14	58.36	56.77	56.90
1508	NYSE	TDC	Wed, Sep 25, 2013	58.43	58.72	57.84	58.05
1507	NYSE	TDC	Tue, Sep 24, 2013	59.73	59.79	57.75	58.44
1506	NYSE	TDC	Mon, Sep 23, 2013	60.44	60.92	59.15	59.88
1505	NYSE	TDC	Fri, Sep 20, 2013	59.80	61.01	59.73	60.73
1504	NYSE	TDC	Thu, Sep 19, 2013	60.62	60.64	58.96	59.08
1503	NYSE	TDC	Wed, Sep 18, 2013	59.60	60.73	59.51	60.48
1502	NYSE	TDC	Tue, Sep 17, 2013	59.93	60.00	59.03	59.49
1501	NYSE	TDC	Mon, Sep 16, 2013	59.96	60.14	59.47	59.71
1500	NYSE	TDC	Fri, Sep 13, 2013	59.69	59.81	58.75	59.31
1499	NYSE	TDC	Thu, Sep 12, 2013	58.83	59.99	58.63	59.57
1498	NYSE	TDC	Wed, Sep 11, 2013	58.00	59.05	57.93	58.84
1497	NYSE	TDC	Tue, Sep 10, 2013	57.46	58.28	57.35	58.03
1496	NYSE	TDC	Mon, Sep 9, 2013	57.26	57.46	56.90	57.03
1495	NYSE	TDC	Fri, Sep 6, 2013	57.63	57.67	55.45	56.92
1494	NYSE	TDC	Thu, Sep 5, 2013	58.82	59.16	57.49	57.51
1493	NYSE	TDC	Wed, Sep 4, 2013	58.79	59.20	58.15	58.80
1492	NYSE	TDC	Tue, Sep 3, 2013	59.30	59.63	58.30	58.70
1491	NYSE	TDC	Fri, Aug 30, 2013	59.95	59.95	58.34	58.56
1490	NYSE	TDC	Thu, Aug 29, 2013	58.62	60.29	58.48	59.87
1489	NYSE	TDC	Wed, Aug 28, 2013	58.71	59.70	58.45	58.92
1488	NYSE	TDC	Tue, Aug 27, 2013	59.81	59.81	58.38	58.70
1487	NYSE	TDC	Mon, Aug 26, 2013	60.85	61.38	60.36	60.52
1486	NYSE	TDC	Fri, Aug 23, 2013	60.47	61.34	60.14	60.94
1485	NYSE	TDC	Thu, Aug 22, 2013	59.62	60.44	59.38	60.15
1484	NYSE	TDC	Wed, Aug 21, 2013	60.75	61.34	59.38	59.50
1483	NYSE	TDC	Tue, Aug 20, 2013	60.72	61.16	60.42	61.00
1482	NYSE	TDC	Mon, Aug 19, 2013	61.52	62.08	60.59	60.60
1481	NYSE	TDC	Fri, Aug 16, 2013	61.61	62.18	60.98	61.69
1480	NYSE	TDC	Thu, Aug 15, 2013	63.49	63.55	61.72	61.86
1479	NYSE	TDC	Wed, Aug 14, 2013	64.74	64.80	63.87	64.17
1478	NYSE	TDC	Tue, Aug 13, 2013	64.42	64.90	63.85	64.77
1477	NYSE	TDC	Mon, Aug 12, 2013	63.67	64.31	63.55	64.13
1476	NYSE	TDC	Fri, Aug 9, 2013	63.63	64.61	63.56	63.76
1475	NYSE	TDC	Thu, Aug 8, 2013	63.57	64.24	62.63	63.84
1474	NYSE	TDC	Wed, Aug 7, 2013	63.29	63.40	62.11	63.16
1473	NYSE	TDC	Tue, Aug 6, 2013	64.38	64.86	62.77	63.26
1472	NYSE	TDC	Mon, Aug 5, 2013	63.05	64.87	63.04	64.70
1471	NYSE	TDC	Fri, Aug 2, 2013	63.28	63.89	62.90	63.37
1470	NYSE	TDC	Thu, Aug 1, 2013	61.65	65.96	61.65	63.17
1469	NYSE	TDC	Wed, Jul 31, 2013	59.00	59.56	58.41	59.12
1468	NYSE	TDC	Tue, Jul 30, 2013	59.00	59.04	58.40	58.73
1467	NYSE	TDC	Mon, Jul 29, 2013	58.29	59.29	58.21	58.56
1466	NYSE	TDC	Fri, Jul 26, 2013	59.14	59.18	57.35	58.25
1465	NYSE	TDC	Thu, Jul 25, 2013	57.62	59.89	57.37	59.59
1464	NYSE	TDC	Wed, Jul 24, 2013	57.97	58.96	57.53	57.71
1463	NYSE	TDC	Tue, Jul 23, 2013	57.60	57.91	56.86	57.36
1462	NYSE	TDC	Mon, Jul 22, 2013	58.17	58.46	57.72	58.07
1461	NYSE	TDC	Fri, Jul 19, 2013	58.97	59.66	57.95	58.08
1460	NYSE	TDC	Thu, Jul 18, 2013	57.76	59.41	57.53	59.25
1459	NYSE	TDC	Wed, Jul 17, 2013	57.57	57.75	57.09	57.49
1458	NYSE	TDC	Tue, Jul 16, 2013	57.08	57.67	56.52	57.32
1457	NYSE	TDC	Mon, Jul 15, 2013	56.10	57.17	55.38	57.00
1456	NYSE	TDC	Fri, Jul 12, 2013	56.19	56.79	54.81	55.91
1455	NYSE	TDC	Thu, Jul 11, 2013	53.84	56.35	53.64	56.17
1454	NYSE	TDC	Wed, Jul 10, 2013	51.63	52.90	51.56	52.80
1453	NYSE	TDC	Tue, Jul 9, 2013	51.49	52.39	51.48	51.76
1452	NYSE	TDC	Mon, Jul 8, 2013	52.00	52.00	51.25	51.35
1451	NYSE	TDC	Fri, Jul 5, 2013	51.56	51.83	50.85	51.69
1450	NYSE	TDC	Wed, Jul 3, 2013	49.76	51.52	49.76	51.39
1449	NYSE	TDC	Tue, Jul 2, 2013	50.70	50.74	49.58	50.02
1448	NYSE	TDC	Mon, Jul 1, 2013	50.60	51.36	50.21	50.64
1447	NYSE	TDC	Fri, Jun 28, 2013	50.81	50.99	49.49	50.23
1446	NYSE	TDC	Thu, Jun 27, 2013	50.58	51.57	50.09	51.11
1445	NYSE	TDC	Wed, Jun 26, 2013	49.46	52.14	49.46	50.40
1444	NYSE	TDC	Tue, Jun 25, 2013	48.77	49.30	48.33	48.50
1443	NYSE	TDC	Mon, Jun 24, 2013	50.23	50.25	48.11	48.34
1442	NYSE	TDC	Fri, Jun 21, 2013	53.14	53.14	50.53	50.70
1441	NYSE	TDC	Thu, Jun 20, 2013	54.92	54.98	52.89	52.92
1440	NYSE	TDC	Wed, Jun 19, 2013	55.31	56.06	55.21	55.30
1439	NYSE	TDC	Tue, Jun 18, 2013	55.74	55.80	55.01	55.34
1438	NYSE	TDC	Mon, Jun 17, 2013	55.80	56.48	55.14	55.46
1437	NYSE	TDC	Fri, Jun 14, 2013	56.76	57.15	55.88	56.08
1436	NYSE	TDC	Thu, Jun 13, 2013	55.66	57.10	55.41	56.93
1435	NYSE	TDC	Wed, Jun 12, 2013	57.10	57.18	55.67	55.86
1434	NYSE	TDC	Tue, Jun 11, 2013	56.45	56.96	55.90	56.53
1433	NYSE	TDC	Mon, Jun 10, 2013	57.26	57.68	56.90	57.33
1432	NYSE	TDC	Fri, Jun 7, 2013	55.25	56.92	54.83	56.90
1431	NYSE	TDC	Thu, Jun 6, 2013	54.84	55.53	54.74	55.21
1430	NYSE	TDC	Wed, Jun 5, 2013	55.00	55.50	54.63	54.79
1429	NYSE	TDC	Tue, Jun 4, 2013	55.39	55.73	55.01	55.18
1428	NYSE	TDC	Mon, Jun 3, 2013	55.76	55.76	53.86	55.60
1427	NYSE	TDC	Fri, May 31, 2013	56.75	57.23	55.75	55.75
1426	NYSE	TDC	Thu, May 30, 2013	55.00	57.23	55.00	57.10
1425	NYSE	TDC	Wed, May 29, 2013	54.29	55.06	53.85	54.86
1424	NYSE	TDC	Tue, May 28, 2013	54.79	55.14	54.29	54.46
1423	NYSE	TDC	Fri, May 24, 2013	54.54	55.29	54.19	54.40
1422	NYSE	TDC	Thu, May 23, 2013	55.08	56.05	54.68	54.90
1421	NYSE	TDC	Wed, May 22, 2013	57.89	58.22	55.92	56.17
1420	NYSE	TDC	Tue, May 21, 2013	56.55	58.55	56.55	58.24
1419	NYSE	TDC	Mon, May 20, 2013	56.86	57.34	56.52	56.61
1418	NYSE	TDC	Fri, May 17, 2013	56.68	57.70	56.11	57.34
1417	NYSE	TDC	Thu, May 16, 2013	54.52	56.93	54.37	56.57
1416	NYSE	TDC	Wed, May 15, 2013	53.47	54.35	53.43	54.27
1415	NYSE	TDC	Tue, May 14, 2013	53.96	54.21	53.40	53.47
1414	NYSE	TDC	Mon, May 13, 2013	55.00	55.11	53.76	53.85
1413	NYSE	TDC	Fri, May 10, 2013	55.24	55.50	54.92	55.25
1412	NYSE	TDC	Thu, May 9, 2013	54.11	55.26	54.06	55.10
1411	NYSE	TDC	Wed, May 8, 2013	52.05	54.14	51.81	54.08
1410	NYSE	TDC	Tue, May 7, 2013	52.16	52.24	51.19	52.05
1409	NYSE	TDC	Mon, May 6, 2013	50.77	51.97	50.61	51.96
1408	NYSE	TDC	Fri, May 3, 2013	49.68	50.83	48.81	50.65
1407	NYSE	TDC	Thu, May 2, 2013	51.52	53.74	51.20	53.06
1406	NYSE	TDC	Wed, May 1, 2013	51.04	51.68	51.04	51.34
1405	NYSE	TDC	Tue, Apr 30, 2013	51.22	51.79	50.65	51.07
1404	NYSE	TDC	Mon, Apr 29, 2013	51.85	52.20	51.21	51.57
1403	NYSE	TDC	Fri, Apr 26, 2013	50.65	52.64	50.65	52.09
1402	NYSE	TDC	Thu, Apr 25, 2013	50.20	50.86	50.00	50.43
1401	NYSE	TDC	Wed, Apr 24, 2013	49.48	50.67	49.44	49.86
1400	NYSE	TDC	Tue, Apr 23, 2013	50.22	50.48	49.20	49.41
1399	NYSE	TDC	Mon, Apr 22, 2013	50.56	50.80	49.44	49.85
1398	NYSE	TDC	Fri, Apr 19, 2013	51.53	51.53	50.27	50.35
1397	NYSE	TDC	Thu, Apr 18, 2013	52.92	53.10	51.31	51.54
1396	NYSE	TDC	Wed, Apr 17, 2013	53.21	53.89	52.57	52.71
1395	NYSE	TDC	Tue, Apr 16, 2013	54.12	54.94	54.08	54.93
1394	NYSE	TDC	Mon, Apr 15, 2013	55.02	55.17	53.87	53.88
1393	NYSE	TDC	Fri, Apr 12, 2013	55.09	55.66	54.36	55.20
1392	NYSE	TDC	Thu, Apr 11, 2013	56.27	56.32	55.29	55.41
1391	NYSE	TDC	Wed, Apr 10, 2013	54.09	56.51	54.09	56.26
1390	NYSE	TDC	Tue, Apr 9, 2013	53.24	54.23	53.23	54.02
1389	NYSE	TDC	Mon, Apr 8, 2013	53.22	53.59	52.72	53.30
1388	NYSE	TDC	Fri, Apr 5, 2013	51.90	53.46	51.50	53.35
1387	NYSE	TDC	Thu, Apr 4, 2013	56.00	56.00	50.40	51.89
1386	NYSE	TDC	Wed, Apr 3, 2013	57.42	57.42	55.90	56.07
1385	NYSE	TDC	Tue, Apr 2, 2013	57.21	57.61	56.94	57.16
1384	NYSE	TDC	Mon, Apr 1, 2013	58.65	58.65	56.98	57.02
1383	NYSE	TDC	Thu, Mar 28, 2013	57.12	58.55	57.00	58.51
1382	NYSE	TDC	Wed, Mar 27, 2013	56.73	57.63	56.66	57.25
1381	NYSE	TDC	Tue, Mar 26, 2013	57.10	57.29	56.77	56.94
1380	NYSE	TDC	Mon, Mar 25, 2013	57.26	57.34	56.70	56.80
1379	NYSE	TDC	Fri, Mar 22, 2013	56.95	57.24	56.84	57.13
1378	NYSE	TDC	Thu, Mar 21, 2013	57.02	58.00	56.77	57.23
1377	NYSE	TDC	Wed, Mar 20, 2013	56.50	57.90	56.31	57.60
1376	NYSE	TDC	Tue, Mar 19, 2013	56.91	56.97	55.75	56.28
1375	NYSE	TDC	Mon, Mar 18, 2013	57.22	57.29	56.60	56.93
1374	NYSE	TDC	Fri, Mar 15, 2013	58.08	58.26	57.45	57.73
1373	NYSE	TDC	Thu, Mar 14, 2013	58.54	58.87	58.00	58.51
1372	NYSE	TDC	Wed, Mar 13, 2013	58.86	58.88	58.09	58.35
1371	NYSE	TDC	Tue, Mar 12, 2013	58.89	58.95	58.30	58.88
1370	NYSE	TDC	Mon, Mar 11, 2013	58.88	59.37	58.50	59.06
1369	NYSE	TDC	Fri, Mar 8, 2013	57.87	59.25	57.67	59.03
1368	NYSE	TDC	Thu, Mar 7, 2013	59.35	59.84	57.28	57.44
1367	NYSE	TDC	Wed, Mar 6, 2013	59.82	60.12	59.15	59.30
1366	NYSE	TDC	Tue, Mar 5, 2013	58.58	59.79	58.48	59.62
1365	NYSE	TDC	Mon, Mar 4, 2013	58.41	58.57	58.00	58.38
1364	NYSE	TDC	Fri, Mar 1, 2013	58.24	58.99	57.27	58.56
1363	NYSE	TDC	Thu, Feb 28, 2013	58.38	58.62	57.85	58.06
1362	NYSE	TDC	Wed, Feb 27, 2013	60.57	60.57	58.16	58.38
1361	NYSE	TDC	Tue, Feb 26, 2013	63.00	63.00	60.24	60.46
1360	NYSE	TDC	Mon, Feb 25, 2013	63.41	63.82	62.69	62.81
1359	NYSE	TDC	Fri, Feb 22, 2013	62.00	63.19	61.93	63.19
1358	NYSE	TDC	Thu, Feb 21, 2013	61.75	61.86	61.05	61.55
1357	NYSE	TDC	Wed, Feb 20, 2013	63.17	63.20	62.06	62.06
1356	NYSE	TDC	Tue, Feb 19, 2013	62.40	63.53	62.07	63.50
1355	NYSE	TDC	Fri, Feb 15, 2013	62.18	62.73	61.64	62.59
1354	NYSE	TDC	Thu, Feb 14, 2013	61.49	62.40	61.20	62.15
1353	NYSE	TDC	Wed, Feb 13, 2013	61.58	61.68	60.97	61.68
1352	NYSE	TDC	Tue, Feb 12, 2013	62.26	62.48	61.25	61.43
1351	NYSE	TDC	Mon, Feb 11, 2013	62.62	63.04	61.79	62.26
1350	NYSE	TDC	Fri, Feb 8, 2013	62.00	62.90	62.00	62.75
1349	NYSE	TDC	Thu, Feb 7, 2013	62.50	63.85	59.99	61.82
1348	NYSE	TDC	Wed, Feb 6, 2013	67.30	67.84	66.24	66.55
1347	NYSE	TDC	Tue, Feb 5, 2013	67.22	67.91	66.84	67.60
1346	NYSE	TDC	Mon, Feb 4, 2013	65.98	67.76	65.61	66.86
1345	NYSE	TDC	Fri, Feb 1, 2013	67.15	67.15	66.19	66.42
1344	NYSE	TDC	Thu, Jan 31, 2013	66.90	68.12	66.18	66.66
1343	NYSE	TDC	Wed, Jan 30, 2013	66.25	66.88	65.96	66.60
1342	NYSE	TDC	Tue, Jan 29, 2013	67.56	67.56	65.43	66.14
1341	NYSE	TDC	Mon, Jan 28, 2013	69.30	69.50	68.10	68.11
1340	NYSE	TDC	Fri, Jan 25, 2013	67.42	69.65	67.10	69.34
1339	NYSE	TDC	Thu, Jan 24, 2013	65.80	66.76	65.66	66.50
1338	NYSE	TDC	Wed, Jan 23, 2013	66.00	66.94	65.69	66.08
1337	NYSE	TDC	Tue, Jan 22, 2013	65.41	66.10	65.11	65.57
1336	NYSE	TDC	Fri, Jan 18, 2013	66.46	66.67	65.02	65.61
1335	NYSE	TDC	Thu, Jan 17, 2013	65.68	66.72	65.55	66.31
1334	NYSE	TDC	Wed, Jan 16, 2013	65.73	65.88	64.72	65.11
1333	NYSE	TDC	Tue, Jan 15, 2013	65.75	66.20	65.35	66.05
1332	NYSE	TDC	Mon, Jan 14, 2013	65.29	66.17	65.00	66.03
1331	NYSE	TDC	Fri, Jan 11, 2013	64.77	65.41	64.36	65.34
1330	NYSE	TDC	Thu, Jan 10, 2013	64.31	64.67	63.09	64.66
1329	NYSE	TDC	Wed, Jan 9, 2013	63.97	64.10	63.54	63.81
1328	NYSE	TDC	Tue, Jan 8, 2013	63.64	63.81	62.67	63.74
1327	NYSE	TDC	Mon, Jan 7, 2013	62.55	64.46	62.26	63.85
1326	NYSE	TDC	Fri, Jan 4, 2013	62.48	62.95	61.73	62.83
1325	NYSE	TDC	Thu, Jan 3, 2013	63.61	64.86	62.12	62.29
1324	NYSE	TDC	Wed, Jan 2, 2013	63.13	63.72	60.65	63.71
1323	NYSE	TDC	Mon, Dec 31, 2012	60.70	61.89	60.51	61.89
1322	NYSE	TDC	Fri, Dec 28, 2012	60.90	61.25	60.60	60.69
1321	NYSE	TDC	Thu, Dec 27, 2012	61.20	61.64	60.16	61.26
1320	NYSE	TDC	Wed, Dec 26, 2012	62.20	62.68	60.95	61.11
1319	NYSE	TDC	Mon, Dec 24, 2012	62.38	62.38	61.58	62.22
1318	NYSE	TDC	Fri, Dec 21, 2012	61.81	63.54	61.81	62.40
1317	NYSE	TDC	Thu, Dec 20, 2012	62.65	62.81	61.78	62.73
1316	NYSE	TDC	Wed, Dec 19, 2012	63.68	64.25	62.49	62.50
1315	NYSE	TDC	Tue, Dec 18, 2012	61.04	63.21	61.04	62.72
1314	NYSE	TDC	Mon, Dec 17, 2012	59.60	61.16	59.54	60.99
1313	NYSE	TDC	Fri, Dec 14, 2012	59.90	60.31	59.32	59.43
1312	NYSE	TDC	Thu, Dec 13, 2012	60.98	61.08	59.72	60.01
1311	NYSE	TDC	Wed, Dec 12, 2012	61.36	61.64	60.23	61.19
1310	NYSE	TDC	Tue, Dec 11, 2012	59.30	61.50	59.26	60.94
1309	NYSE	TDC	Mon, Dec 10, 2012	58.05	59.03	58.05	58.63
1308	NYSE	TDC	Fri, Dec 7, 2012	58.92	59.15	57.95	58.19
1307	NYSE	TDC	Thu, Dec 6, 2012	56.98	58.82	56.98	58.70
1306	NYSE	TDC	Wed, Dec 5, 2012	58.02	58.03	56.10	57.94
1305	NYSE	TDC	Tue, Dec 4, 2012	58.36	58.84	57.57	58.10
1304	NYSE	TDC	Mon, Dec 3, 2012	60.00	60.34	58.34	58.52
1303	NYSE	TDC	Fri, Nov 30, 2012	59.86	59.98	58.97	59.48
1302	NYSE	TDC	Thu, Nov 29, 2012	59.87	60.15	58.64	59.79
1301	NYSE	TDC	Wed, Nov 28, 2012	61.20	61.20	58.74	59.27
1300	NYSE	TDC	Tue, Nov 27, 2012	62.13	62.61	61.44	61.55
1299	NYSE	TDC	Mon, Nov 26, 2012	62.05	62.23	61.54	62.13
1298	NYSE	TDC	Fri, Nov 23, 2012	61.79	62.34	60.86	62.28
1297	NYSE	TDC	Wed, Nov 21, 2012	61.47	61.99	60.79	61.18
1296	NYSE	TDC	Tue, Nov 20, 2012	62.37	64.27	60.91	61.44
1295	NYSE	TDC	Mon, Nov 19, 2012	62.50	62.72	61.89	61.97
1294	NYSE	TDC	Fri, Nov 16, 2012	62.22	62.74	61.47	62.44
1293	NYSE	TDC	Thu, Nov 15, 2012	63.93	64.20	61.34	62.21
1292	NYSE	TDC	Wed, Nov 14, 2012	64.54	65.46	63.63	63.78
1291	NYSE	TDC	Tue, Nov 13, 2012	63.48	64.87	63.00	64.18
1290	NYSE	TDC	Mon, Nov 12, 2012	63.58	64.09	63.52	63.77
1289	NYSE	TDC	Fri, Nov 9, 2012	62.93	64.05	62.52	63.33
1288	NYSE	TDC	Thu, Nov 8, 2012	63.09	64.07	62.92	63.27
1287	NYSE	TDC	Wed, Nov 7, 2012	63.80	64.07	63.00	63.11
1286	NYSE	TDC	Tue, Nov 6, 2012	63.97	64.52	63.75	64.18
1285	NYSE	TDC	Mon, Nov 5, 2012	63.00	63.68	62.52	63.60
1284	NYSE	TDC	Fri, Nov 2, 2012	63.78	63.95	62.32	63.08
1283	NYSE	TDC	Thu, Nov 1, 2012	60.65	65.00	60.31	63.75
1282	NYSE	TDC	Wed, Oct 31, 2012	68.42	68.79	66.15	68.31
1281	NYSE	TDC	Fri, Oct 26, 2012	67.91	68.70	66.89	67.70
1280	NYSE	TDC	Thu, Oct 25, 2012	69.33	70.76	67.25	67.83
1279	NYSE	TDC	Wed, Oct 24, 2012	71.89	72.18	67.96	68.67
1278	NYSE	TDC	Tue, Oct 23, 2012	70.75	71.95	70.03	71.35
1277	NYSE	TDC	Mon, Oct 22, 2012	71.98	72.49	71.21	71.56
1276	NYSE	TDC	Fri, Oct 19, 2012	73.73	74.16	71.80	72.29
1275	NYSE	TDC	Thu, Oct 18, 2012	74.24	74.39	73.61	73.90
1274	NYSE	TDC	Wed, Oct 17, 2012	75.28	75.41	73.54	74.45
1273	NYSE	TDC	Tue, Oct 16, 2012	75.38	75.86	74.71	75.54
1272	NYSE	TDC	Mon, Oct 15, 2012	74.89	75.55	74.19	75.00
1271	NYSE	TDC	Fri, Oct 12, 2012	73.77	74.83	72.95	74.59
1270	NYSE	TDC	Thu, Oct 11, 2012	73.50	74.32	73.00	73.00
1269	NYSE	TDC	Wed, Oct 10, 2012	72.19	72.98	72.06	72.72
1268	NYSE	TDC	Tue, Oct 9, 2012	74.14	74.34	72.05	72.17
1267	NYSE	TDC	Mon, Oct 8, 2012	75.27	75.69	74.23	74.36
1266	NYSE	TDC	Fri, Oct 5, 2012	74.97	77.03	74.97	75.67
1265	NYSE	TDC	Thu, Oct 4, 2012	73.52	74.84	71.34	74.34
1264	NYSE	TDC	Wed, Oct 3, 2012	76.00	76.56	75.15	76.06
1263	NYSE	TDC	Tue, Oct 2, 2012	74.76	75.93	74.53	75.92
1262	NYSE	TDC	Mon, Oct 1, 2012	75.67	76.25	74.23	74.47
1261	NYSE	TDC	Fri, Sep 28, 2012	75.73	76.44	74.93	75.41
1260	NYSE	TDC	Thu, Sep 27, 2012	74.02	76.39	73.72	76.20
1259	NYSE	TDC	Wed, Sep 26, 2012	74.36	74.36	72.48	73.46
1258	NYSE	TDC	Tue, Sep 25, 2012	75.38	76.07	74.45	74.62
1257	NYSE	TDC	Mon, Sep 24, 2012	75.96	76.42	74.95	75.25
1256	NYSE	TDC	Fri, Sep 21, 2012	76.55	77.85	76.21	77.04
1255	NYSE	TDC	Thu, Sep 20, 2012	75.81	76.30	75.25	76.08
1254	NYSE	TDC	Wed, Sep 19, 2012	75.81	76.73	75.49	76.36
1253	NYSE	TDC	Tue, Sep 18, 2012	76.05	76.34	75.62	75.92
1252	NYSE	TDC	Mon, Sep 17, 2012	74.56	76.74	74.56	76.21
1251	NYSE	TDC	Fri, Sep 14, 2012	75.25	75.96	74.53	75.24
1250	NYSE	TDC	Thu, Sep 13, 2012	74.74	75.35	74.15	74.95
1249	NYSE	TDC	Wed, Sep 12, 2012	75.49	75.67	74.60	75.02
1248	NYSE	TDC	Tue, Sep 11, 2012	74.58	75.61	74.42	75.14
1247	NYSE	TDC	Mon, Sep 10, 2012	79.97	79.99	74.53	74.63
1246	NYSE	TDC	Fri, Sep 7, 2012	80.38	80.97	79.67	80.20
1245	NYSE	TDC	Thu, Sep 6, 2012	78.66	80.92	78.60	80.62
1244	NYSE	TDC	Wed, Sep 5, 2012	78.06	79.63	77.37	78.35
1243	NYSE	TDC	Tue, Sep 4, 2012	76.38	77.79	76.02	77.42
1242	NYSE	TDC	Fri, Aug 31, 2012	77.00	77.56	75.88	76.38
1241	NYSE	TDC	Thu, Aug 30, 2012	77.22	77.24	76.46	76.49
1240	NYSE	TDC	Wed, Aug 29, 2012	76.49	77.88	76.27	77.77
1239	NYSE	TDC	Tue, Aug 28, 2012	75.87	76.72	75.74	76.27
1238	NYSE	TDC	Mon, Aug 27, 2012	75.41	76.52	75.41	76.09
1237	NYSE	TDC	Fri, Aug 24, 2012	74.02	75.72	73.83	75.47
1236	NYSE	TDC	Thu, Aug 23, 2012	74.88	75.28	74.36	74.55
1235	NYSE	TDC	Wed, Aug 22, 2012	75.10	75.31	74.06	74.71
1234	NYSE	TDC	Tue, Aug 21, 2012	75.23	75.70	75.15	75.37
1233	NYSE	TDC	Mon, Aug 20, 2012	76.10	76.44	74.44	75.23
1232	NYSE	TDC	Fri, Aug 17, 2012	76.05	77.34	75.80	76.09
1231	NYSE	TDC	Thu, Aug 16, 2012	75.94	76.29	75.25	75.67
1230	NYSE	TDC	Wed, Aug 15, 2012	75.61	75.84	74.85	75.40
1229	NYSE	TDC	Tue, Aug 14, 2012	75.97	76.06	75.25	75.48
1228	NYSE	TDC	Mon, Aug 13, 2012	75.34	76.36	75.21	75.98
1227	NYSE	TDC	Fri, Aug 10, 2012	74.77	75.88	74.51	75.70
1226	NYSE	TDC	Thu, Aug 9, 2012	74.37	75.75	74.33	75.12
1225	NYSE	TDC	Wed, Aug 8, 2012	73.63	74.46	73.42	74.44
1224	NYSE	TDC	Tue, Aug 7, 2012	72.22	74.19	71.70	73.80
1223	NYSE	TDC	Mon, Aug 6, 2012	72.87	73.00	71.71	72.15
1222	NYSE	TDC	Fri, Aug 3, 2012	68.64	73.10	68.44	72.70
1221	NYSE	TDC	Thu, Aug 2, 2012	64.55	69.63	64.44	67.30
1220	NYSE	TDC	Wed, Aug 1, 2012	67.89	67.89	65.00	66.10
1219	NYSE	TDC	Tue, Jul 31, 2012	67.57	68.25	67.15	67.62
1218	NYSE	TDC	Mon, Jul 30, 2012	68.51	69.20	66.87	67.66
1217	NYSE	TDC	Fri, Jul 27, 2012	68.40	69.05	67.95	68.26
1216	NYSE	TDC	Thu, Jul 26, 2012	67.55	68.40	66.46	67.93
1215	NYSE	TDC	Wed, Jul 25, 2012	65.73	67.13	65.11	65.77
1214	NYSE	TDC	Tue, Jul 24, 2012	66.33	66.73	64.83	65.55
1213	NYSE	TDC	Mon, Jul 23, 2012	65.57	66.75	64.37	66.37
1212	NYSE	TDC	Fri, Jul 20, 2012	68.02	68.02	66.44	66.97
1211	NYSE	TDC	Thu, Jul 19, 2012	67.70	69.33	67.70	68.30
1210	NYSE	TDC	Wed, Jul 18, 2012	65.58	68.26	65.35	66.92
1209	NYSE	TDC	Tue, Jul 17, 2012	65.11	65.30	63.78	65.17
1208	NYSE	TDC	Mon, Jul 16, 2012	65.14	65.37	64.25	64.62
1207	NYSE	TDC	Fri, Jul 13, 2012	64.92	66.34	64.30	65.59
1206	NYSE	TDC	Thu, Jul 12, 2012	62.43	65.50	62.05	64.84
1205	NYSE	TDC	Wed, Jul 11, 2012	62.67	63.68	62.34	62.85
1204	NYSE	TDC	Tue, Jul 10, 2012	66.09	66.20	62.22	62.79
1203	NYSE	TDC	Mon, Jul 9, 2012	65.30	66.20	64.89	65.41
1202	NYSE	TDC	Fri, Jul 6, 2012	66.91	67.39	64.22	65.01
1201	NYSE	TDC	Thu, Jul 5, 2012	72.00	73.34	72.00	72.62
1200	NYSE	TDC	Tue, Jul 3, 2012	71.50	72.44	71.50	72.42
1199	NYSE	TDC	Mon, Jul 2, 2012	71.95	72.47	71.37	71.88
1198	NYSE	TDC	Fri, Jun 29, 2012	69.57	72.20	69.57	72.01
1197	NYSE	TDC	Thu, Jun 28, 2012	69.02	69.27	66.98	68.03
1196	NYSE	TDC	Wed, Jun 27, 2012	69.42	70.15	69.10	69.66
1195	NYSE	TDC	Tue, Jun 26, 2012	70.22	70.47	68.87	68.96
1194	NYSE	TDC	Mon, Jun 25, 2012	70.67	70.67	69.21	70.10
1193	NYSE	TDC	Fri, Jun 22, 2012	70.30	71.64	68.87	71.38
1192	NYSE	TDC	Thu, Jun 21, 2012	72.23	72.32	69.66	69.70
1191	NYSE	TDC	Wed, Jun 20, 2012	72.90	72.92	71.32	72.26
1190	NYSE	TDC	Tue, Jun 19, 2012	73.58	73.74	72.68	72.97
1189	NYSE	TDC	Mon, Jun 18, 2012	71.97	73.24	71.00	72.77
1188	NYSE	TDC	Fri, Jun 15, 2012	69.80	72.25	69.65	72.11
1187	NYSE	TDC	Thu, Jun 14, 2012	68.49	69.74	67.86	69.29
1186	NYSE	TDC	Wed, Jun 13, 2012	68.30	69.57	68.02	68.52
1185	NYSE	TDC	Tue, Jun 12, 2012	68.16	68.78	67.55	68.69
1184	NYSE	TDC	Mon, Jun 11, 2012	69.42	69.42	67.77	67.87
1183	NYSE	TDC	Fri, Jun 8, 2012	67.87	68.99	67.68	68.66
1182	NYSE	TDC	Thu, Jun 7, 2012	69.93	70.23	67.67	68.19
1181	NYSE	TDC	Wed, Jun 6, 2012	67.12	69.23	67.08	69.04
1180	NYSE	TDC	Tue, Jun 5, 2012	64.80	67.27	64.65	66.74
1179	NYSE	TDC	Mon, Jun 4, 2012	64.99	65.28	64.11	65.21
1178	NYSE	TDC	Fri, Jun 1, 2012	64.86	65.19	64.18	64.64
1177	NYSE	TDC	Thu, May 31, 2012	69.72	69.77	66.42	66.48
1176	NYSE	TDC	Wed, May 30, 2012	70.83	70.91	69.37	69.82
1175	NYSE	TDC	Tue, May 29, 2012	71.04	72.29	70.79	71.61
1174	NYSE	TDC	Fri, May 25, 2012	69.74	70.66	69.71	70.54
1173	NYSE	TDC	Thu, May 24, 2012	70.42	70.50	69.09	69.97
1172	NYSE	TDC	Wed, May 23, 2012	68.86	70.77	68.38	70.47
1171	NYSE	TDC	Tue, May 22, 2012	68.13	69.71	67.93	69.58
1170	NYSE	TDC	Mon, May 21, 2012	65.78	68.21	65.00	68.09
1169	NYSE	TDC	Fri, May 18, 2012	66.76	67.23	65.04	65.38
1168	NYSE	TDC	Thu, May 17, 2012	67.79	67.91	65.95	66.33
1167	NYSE	TDC	Wed, May 16, 2012	69.72	70.04	67.82	67.85
1166	NYSE	TDC	Tue, May 15, 2012	69.73	70.57	69.27	69.61
1165	NYSE	TDC	Mon, May 14, 2012	71.38	71.77	69.51	69.60
1164	NYSE	TDC	Fri, May 11, 2012	70.88	72.09	70.84	71.14
1163	NYSE	TDC	Thu, May 10, 2012	73.38	73.71	71.06	71.25
1162	NYSE	TDC	Wed, May 9, 2012	70.56	73.05	70.11	72.35
1161	NYSE	TDC	Tue, May 8, 2012	71.95	71.99	69.50	71.33
1160	NYSE	TDC	Mon, May 7, 2012	72.69	73.75	72.11	72.19
1159	NYSE	TDC	Fri, May 4, 2012	76.59	76.59	73.12	73.14
1158	NYSE	TDC	Thu, May 3, 2012	73.98	79.89	73.62	77.14
1157	NYSE	TDC	Wed, May 2, 2012	70.89	72.27	70.50	72.19
1156	NYSE	TDC	Tue, May 1, 2012	70.66	71.44	70.20	71.09
1155	NYSE	TDC	Mon, Apr 30, 2012	70.80	70.89	69.48	69.78
1154	NYSE	TDC	Fri, Apr 27, 2012	70.75	71.02	69.81	70.88
1153	NYSE	TDC	Thu, Apr 26, 2012	69.01	70.71	68.95	70.40
1152	NYSE	TDC	Wed, Apr 25, 2012	67.84	69.06	67.53	69.04
1151	NYSE	TDC	Tue, Apr 24, 2012	68.36	68.74	66.40	66.81
1150	NYSE	TDC	Mon, Apr 23, 2012	68.08	68.59	66.98	68.46
1149	NYSE	TDC	Fri, Apr 20, 2012	69.17	69.53	68.72	68.90
1148	NYSE	TDC	Thu, Apr 19, 2012	69.72	70.36	68.40	68.96
1147	NYSE	TDC	Wed, Apr 18, 2012	68.85	69.86	68.69	69.66
1146	NYSE	TDC	Tue, Apr 17, 2012	67.75	69.78	67.75	69.41
1145	NYSE	TDC	Mon, Apr 16, 2012	69.30	69.64	67.36	67.39
1144	NYSE	TDC	Fri, Apr 13, 2012	68.56	69.47	68.02	69.02
1143	NYSE	TDC	Thu, Apr 12, 2012	67.66	69.43	67.51	68.90
1142	NYSE	TDC	Wed, Apr 11, 2012	66.97	68.14	66.84	67.52
1141	NYSE	TDC	Tue, Apr 10, 2012	67.37	67.80	66.12	66.16
1140	NYSE	TDC	Mon, Apr 9, 2012	67.18	67.50	66.20	67.30
1139	NYSE	TDC	Thu, Apr 5, 2012	67.50	68.40	67.16	68.10
1138	NYSE	TDC	Wed, Apr 4, 2012	68.92	69.02	67.17	67.80
1137	NYSE	TDC	Tue, Apr 3, 2012	68.95	70.63	68.94	69.83
1136	NYSE	TDC	Mon, Apr 2, 2012	68.27	69.46	68.09	69.04
1135	NYSE	TDC	Fri, Mar 30, 2012	69.09	69.25	68.04	68.15
1134	NYSE	TDC	Thu, Mar 29, 2012	67.38	68.37	67.29	68.11
1133	NYSE	TDC	Wed, Mar 28, 2012	68.30	68.95	67.50	67.94
1132	NYSE	TDC	Tue, Mar 27, 2012	69.28	69.70	68.43	68.46
1131	NYSE	TDC	Mon, Mar 26, 2012	69.12	69.54	68.88	69.38
1130	NYSE	TDC	Fri, Mar 23, 2012	68.09	68.90	67.54	68.62
1129	NYSE	TDC	Thu, Mar 22, 2012	67.58	68.52	66.83	68.10
1128	NYSE	TDC	Wed, Mar 21, 2012	66.93	68.47	66.80	68.22
1127	NYSE	TDC	Tue, Mar 20, 2012	67.93	68.40	66.73	66.78
1126	NYSE	TDC	Mon, Mar 19, 2012	68.18	69.20	67.60	68.28
1125	NYSE	TDC	Fri, Mar 16, 2012	68.07	69.00	67.87	68.24
1124	NYSE	TDC	Thu, Mar 15, 2012	67.68	68.60	67.36	68.08
1123	NYSE	TDC	Wed, Mar 14, 2012	67.16	67.87	67.12	67.60
1122	NYSE	TDC	Tue, Mar 13, 2012	66.75	67.37	66.43	67.32
1121	NYSE	TDC	Mon, Mar 12, 2012	66.42	66.65	65.75	66.39
1120	NYSE	TDC	Fri, Mar 9, 2012	66.16	66.75	65.90	66.41
1119	NYSE	TDC	Thu, Mar 8, 2012	65.96	66.49	65.70	66.16
1118	NYSE	TDC	Wed, Mar 7, 2012	63.76	65.79	63.60	65.54
1117	NYSE	TDC	Tue, Mar 6, 2012	64.50	64.81	63.37	63.62
1116	NYSE	TDC	Mon, Mar 5, 2012	66.55	66.77	64.79	65.12
1115	NYSE	TDC	Fri, Mar 2, 2012	67.33	68.49	66.54	66.59
1114	NYSE	TDC	Thu, Mar 1, 2012	66.79	67.18	66.21	67.02
1113	NYSE	TDC	Wed, Feb 29, 2012	65.91	67.02	65.80	66.55
1112	NYSE	TDC	Tue, Feb 28, 2012	65.87	66.59	65.41	65.92
1111	NYSE	TDC	Mon, Feb 27, 2012	64.68	66.30	64.34	65.68
1110	NYSE	TDC	Fri, Feb 24, 2012	64.00	65.65	63.84	65.48
1109	NYSE	TDC	Thu, Feb 23, 2012	64.00	64.05	63.29	63.64
1108	NYSE	TDC	Wed, Feb 22, 2012	62.00	64.84	61.96	64.02
1107	NYSE	TDC	Tue, Feb 21, 2012	62.73	62.83	61.75	62.19
1106	NYSE	TDC	Fri, Feb 17, 2012	63.02	63.38	62.02	62.63
1105	NYSE	TDC	Thu, Feb 16, 2012	61.96	62.84	61.56	62.49
1104	NYSE	TDC	Wed, Feb 15, 2012	62.84	62.84	61.55	61.75
1103	NYSE	TDC	Tue, Feb 14, 2012	61.32	62.32	61.16	62.16
1102	NYSE	TDC	Mon, Feb 13, 2012	62.51	62.72	61.14	61.62
1101	NYSE	TDC	Fri, Feb 10, 2012	61.77	63.58	61.50	62.06
1100	NYSE	TDC	Thu, Feb 9, 2012	61.80	64.97	61.40	63.94
1099	NYSE	TDC	Wed, Feb 8, 2012	57.84	58.06	57.32	58.04
1098	NYSE	TDC	Tue, Feb 7, 2012	56.64	58.04	56.39	57.86
1097	NYSE	TDC	Mon, Feb 6, 2012	56.46	56.91	55.82	56.87
1096	NYSE	TDC	Fri, Feb 3, 2012	55.22	57.88	55.22	56.84
1095	NYSE	TDC	Thu, Feb 2, 2012	54.41	54.83	54.05	54.27
1094	NYSE	TDC	Wed, Feb 1, 2012	54.01	55.06	53.58	54.32
1093	NYSE	TDC	Tue, Jan 31, 2012	53.69	54.20	52.88	53.56
1092	NYSE	TDC	Mon, Jan 30, 2012	53.59	53.59	52.60	53.30
1091	NYSE	TDC	Fri, Jan 27, 2012	52.84	53.59	52.84	53.37
1090	NYSE	TDC	Thu, Jan 26, 2012	54.15	54.48	52.70	52.98
1089	NYSE	TDC	Wed, Jan 25, 2012	53.30	54.16	52.44	54.01
1088	NYSE	TDC	Tue, Jan 24, 2012	52.69	53.80	52.56	53.23
1087	NYSE	TDC	Mon, Jan 23, 2012	52.53	53.15	52.32	52.88
1086	NYSE	TDC	Fri, Jan 20, 2012	52.88	53.68	52.48	52.53
1085	NYSE	TDC	Thu, Jan 19, 2012	51.37	52.99	51.37	52.61
1084	NYSE	TDC	Wed, Jan 18, 2012	49.52	51.44	49.22	51.22
1083	NYSE	TDC	Tue, Jan 17, 2012	49.41	50.18	49.17	49.68
1082	NYSE	TDC	Fri, Jan 13, 2012	48.09	48.97	47.89	48.80
1081	NYSE	TDC	Thu, Jan 12, 2012	48.22	48.51	47.75	48.42
1080	NYSE	TDC	Wed, Jan 11, 2012	48.23	48.50	47.76	48.04
1079	NYSE	TDC	Tue, Jan 10, 2012	48.90	49.23	48.12	48.49
1078	NYSE	TDC	Mon, Jan 9, 2012	47.44	48.86	47.44	48.55
1077	NYSE	TDC	Fri, Jan 6, 2012	49.22	49.22	47.33	47.37
1076	NYSE	TDC	Thu, Jan 5, 2012	49.31	49.50	48.59	49.03
1075	NYSE	TDC	Wed, Jan 4, 2012	49.50	49.92	49.07	49.45
1074	NYSE	TDC	Tue, Jan 3, 2012	49.67	50.48	49.44	49.53
1073	NYSE	TDC	Fri, Dec 30, 2011	49.50	49.54	48.49	48.51
1072	NYSE	TDC	Thu, Dec 29, 2011	49.26	49.64	48.76	49.57
1071	NYSE	TDC	Wed, Dec 28, 2011	49.57	49.67	48.72	49.03
1070	NYSE	TDC	Tue, Dec 27, 2011	49.60	49.76	49.15	49.56
1069	NYSE	TDC	Fri, Dec 23, 2011	48.24	49.06	47.98	48.97
1068	NYSE	TDC	Thu, Dec 22, 2011	47.71	48.60	47.61	48.15
1067	NYSE	TDC	Wed, Dec 21, 2011	46.96	47.98	43.77	47.70
1066	NYSE	TDC	Tue, Dec 20, 2011	49.82	50.69	49.74	50.48
1065	NYSE	TDC	Mon, Dec 19, 2011	49.40	50.23	48.77	48.98
1064	NYSE	TDC	Fri, Dec 16, 2011	49.34	49.90	48.99	49.28
1063	NYSE	TDC	Thu, Dec 15, 2011	49.42	49.74	48.83	48.97
1062	NYSE	TDC	Wed, Dec 14, 2011	49.30	49.51	48.55	48.97
1061	NYSE	TDC	Tue, Dec 13, 2011	51.51	51.88	49.42	49.70
1060	NYSE	TDC	Mon, Dec 12, 2011	52.00	52.20	51.01	51.24
1059	NYSE	TDC	Fri, Dec 9, 2011	51.90	52.88	51.52	52.77
1058	NYSE	TDC	Thu, Dec 8, 2011	52.10	53.03	51.75	51.88
1057	NYSE	TDC	Wed, Dec 7, 2011	52.18	52.44	51.08	52.28
1056	NYSE	TDC	Tue, Dec 6, 2011	53.28	53.82	52.56	52.61
1055	NYSE	TDC	Mon, Dec 5, 2011	54.69	54.95	53.13	53.40
1054	NYSE	TDC	Fri, Dec 2, 2011	54.66	54.90	53.67	53.74
1053	NYSE	TDC	Thu, Dec 1, 2011	54.01	54.97	53.62	53.99
1052	NYSE	TDC	Wed, Nov 30, 2011	52.42	54.41	52.42	54.23
1051	NYSE	TDC	Tue, Nov 29, 2011	51.27	51.66	50.47	50.70
1050	NYSE	TDC	Mon, Nov 28, 2011	50.94	51.70	50.55	51.10
1049	NYSE	TDC	Fri, Nov 25, 2011	49.80	50.31	49.46	49.48
1048	NYSE	TDC	Wed, Nov 23, 2011	50.78	50.82	49.55	49.95
1047	NYSE	TDC	Tue, Nov 22, 2011	51.21	51.88	50.71	51.32
1046	NYSE	TDC	Mon, Nov 21, 2011	52.02	52.18	50.53	51.27
1045	NYSE	TDC	Fri, Nov 18, 2011	54.57	54.57	52.71	52.77
1044	NYSE	TDC	Thu, Nov 17, 2011	55.74	55.87	53.75	54.11
1043	NYSE	TDC	Wed, Nov 16, 2011	56.05	57.10	55.76	56.15
1042	NYSE	TDC	Tue, Nov 15, 2011	56.02	57.08	55.48	56.84
1041	NYSE	TDC	Mon, Nov 14, 2011	56.00	56.91	55.83	56.04
1040	NYSE	TDC	Fri, Nov 11, 2011	56.32	56.64	56.00	56.38
1039	NYSE	TDC	Thu, Nov 10, 2011	56.02	56.20	54.22	55.34
1038	NYSE	TDC	Wed, Nov 9, 2011	56.40	57.43	54.93	55.15
1037	NYSE	TDC	Tue, Nov 8, 2011	56.93	57.90	56.15	57.60
1036	NYSE	TDC	Mon, Nov 7, 2011	57.05	57.23	55.80	56.40
1035	NYSE	TDC	Fri, Nov 4, 2011	57.28	57.52	55.80	56.90
1034	NYSE	TDC	Thu, Nov 3, 2011	58.83	58.83	52.45	58.14
1033	NYSE	TDC	Wed, Nov 2, 2011	57.75	58.43	56.81	57.67
1032	NYSE	TDC	Tue, Nov 1, 2011	57.73	58.89	56.59	56.75
1031	NYSE	TDC	Mon, Oct 31, 2011	61.27	61.47	59.64	59.66
1030	NYSE	TDC	Fri, Oct 28, 2011	60.52	62.62	59.81	62.18
1029	NYSE	TDC	Thu, Oct 27, 2011	59.29	61.32	58.63	60.68
1028	NYSE	TDC	Wed, Oct 26, 2011	56.85	56.85	55.19	56.51
1027	NYSE	TDC	Tue, Oct 25, 2011	56.01	56.79	55.33	56.05
1026	NYSE	TDC	Mon, Oct 24, 2011	56.66	56.81	56.03	56.39
1025	NYSE	TDC	Fri, Oct 21, 2011	55.79	56.58	55.14	55.50
1024	NYSE	TDC	Thu, Oct 20, 2011	57.65	57.81	54.56	55.17
1023	NYSE	TDC	Wed, Oct 19, 2011	58.95	59.19	57.38	57.48
1022	NYSE	TDC	Tue, Oct 18, 2011	57.38	59.51	56.89	59.25
1021	NYSE	TDC	Mon, Oct 17, 2011	58.98	58.98	57.28	57.47
1020	NYSE	TDC	Fri, Oct 14, 2011	58.71	59.42	58.15	59.31
1019	NYSE	TDC	Thu, Oct 13, 2011	56.93	58.10	56.48	57.96
1018	NYSE	TDC	Wed, Oct 12, 2011	57.59	57.95	57.02	57.27
1017	NYSE	TDC	Tue, Oct 11, 2011	55.58	57.52	55.28	57.12
1016	NYSE	TDC	Mon, Oct 10, 2011	54.72	56.16	54.69	56.09
1015	NYSE	TDC	Fri, Oct 7, 2011	55.34	55.34	53.58	53.72
1014	NYSE	TDC	Thu, Oct 6, 2011	52.84	55.45	52.60	55.16
1013	NYSE	TDC	Wed, Oct 5, 2011	52.48	52.71	51.39	52.58
1012	NYSE	TDC	Tue, Oct 4, 2011	49.86	52.62	49.25	52.55
1011	NYSE	TDC	Mon, Oct 3, 2011	52.80	53.10	50.47	50.82
1010	NYSE	TDC	Fri, Sep 30, 2011	54.33	55.47	53.10	53.53
1009	NYSE	TDC	Thu, Sep 29, 2011	57.38	57.47	53.81	55.05
1008	NYSE	TDC	Wed, Sep 28, 2011	56.61	57.99	56.13	56.27
1007	NYSE	TDC	Tue, Sep 27, 2011	57.25	58.05	56.81	57.12
1006	NYSE	TDC	Mon, Sep 26, 2011	53.73	55.78	53.54	55.64
1005	NYSE	TDC	Fri, Sep 23, 2011	51.08	53.51	50.69	53.38
1004	NYSE	TDC	Thu, Sep 22, 2011	50.90	52.25	50.31	51.21
1003	NYSE	TDC	Wed, Sep 21, 2011	52.47	54.58	52.31	52.86
1002	NYSE	TDC	Tue, Sep 20, 2011	52.96	54.33	52.18	52.24
1001	NYSE	TDC	Mon, Sep 19, 2011	51.56	52.88	51.07	52.46
1000	NYSE	TDC	Fri, Sep 16, 2011	51.22	52.59	51.08	52.55
999	NYSE	TDC	Thu, Sep 15, 2011	51.63	51.64	50.49	51.45
998	NYSE	TDC	Wed, Sep 14, 2011	49.48	51.67	48.92	50.99
997	NYSE	TDC	Tue, Sep 13, 2011	49.08	49.23	48.29	48.91
996	NYSE	TDC	Mon, Sep 12, 2011	47.46	49.18	47.04	49.08
995	NYSE	TDC	Fri, Sep 9, 2011	49.14	49.82	47.45	48.09
994	NYSE	TDC	Thu, Sep 8, 2011	50.54	51.47	49.50	49.68
993	NYSE	TDC	Wed, Sep 7, 2011	50.54	50.90	49.97	50.81
992	NYSE	TDC	Tue, Sep 6, 2011	47.56	50.01	47.26	49.88
991	NYSE	TDC	Fri, Sep 2, 2011	49.71	50.35	48.67	49.03
990	NYSE	TDC	Thu, Sep 1, 2011	52.33	52.41	50.52	50.93
989	NYSE	TDC	Wed, Aug 31, 2011	51.83	52.88	51.68	52.36
988	NYSE	TDC	Tue, Aug 30, 2011	50.16	51.90	49.81	51.48
987	NYSE	TDC	Mon, Aug 29, 2011	49.32	50.33	49.32	50.33
986	NYSE	TDC	Fri, Aug 26, 2011	47.31	49.07	46.51	48.67
985	NYSE	TDC	Thu, Aug 25, 2011	49.10	49.69	47.47	47.69
984	NYSE	TDC	Wed, Aug 24, 2011	47.99	48.99	47.62	48.88
983	NYSE	TDC	Tue, Aug 23, 2011	45.29	48.22	45.26	48.22
982	NYSE	TDC	Mon, Aug 22, 2011	44.63	45.94	44.53	45.09
981	NYSE	TDC	Fri, Aug 19, 2011	44.74	45.23	43.19	43.35
980	NYSE	TDC	Thu, Aug 18, 2011	50.21	50.22	44.78	45.42
979	NYSE	TDC	Wed, Aug 17, 2011	54.76	54.79	51.98	52.40
978	NYSE	TDC	Tue, Aug 16, 2011	55.42	55.86	54.13	54.58
977	NYSE	TDC	Mon, Aug 15, 2011	55.59	56.02	55.07	56.00
976	NYSE	TDC	Fri, Aug 12, 2011	54.05	55.16	53.77	55.15
975	NYSE	TDC	Thu, Aug 11, 2011	51.57	54.00	51.08	53.31
974	NYSE	TDC	Wed, Aug 10, 2011	52.90	53.23	51.14	51.27
973	NYSE	TDC	Tue, Aug 9, 2011	51.82	53.97	50.20	53.95
972	NYSE	TDC	Mon, Aug 8, 2011	52.12	53.03	50.65	50.81
971	NYSE	TDC	Fri, Aug 5, 2011	54.76	55.49	52.66	53.76
970	NYSE	TDC	Thu, Aug 4, 2011	56.56	58.37	54.23	54.23
969	NYSE	TDC	Wed, Aug 3, 2011	53.66	54.60	52.60	54.35
968	NYSE	TDC	Tue, Aug 2, 2011	55.05	55.98	53.70	53.76
967	NYSE	TDC	Mon, Aug 1, 2011	55.66	55.94	54.60	55.44
966	NYSE	TDC	Fri, Jul 29, 2011	54.10	55.37	53.51	54.96
965	NYSE	TDC	Thu, Jul 28, 2011	55.00	55.42	54.66	54.83
964	NYSE	TDC	Wed, Jul 27, 2011	56.14	56.14	54.60	55.01
963	NYSE	TDC	Tue, Jul 26, 2011	56.58	57.05	56.45	56.62
962	NYSE	TDC	Mon, Jul 25, 2011	56.81	57.36	56.53	56.95
961	NYSE	TDC	Fri, Jul 22, 2011	57.01	58.14	57.00	57.27
960	NYSE	TDC	Thu, Jul 21, 2011	57.73	57.74	56.51	56.83
959	NYSE	TDC	Wed, Jul 20, 2011	59.46	59.46	57.36	57.41
958	NYSE	TDC	Tue, Jul 19, 2011	57.69	59.93	57.67	59.31
957	NYSE	TDC	Mon, Jul 18, 2011	57.47	57.55	56.45	56.70
956	NYSE	TDC	Fri, Jul 15, 2011	58.34	58.49	57.28	57.77
955	NYSE	TDC	Thu, Jul 14, 2011	58.75	59.76	58.04	58.16
954	NYSE	TDC	Wed, Jul 13, 2011	58.98	59.35	58.33	58.49
953	NYSE	TDC	Tue, Jul 12, 2011	59.29	59.33	58.34	58.43
952	NYSE	TDC	Mon, Jul 11, 2011	60.16	60.62	58.78	59.26
951	NYSE	TDC	Fri, Jul 8, 2011	61.63	61.99	60.70	61.17
950	NYSE	TDC	Thu, Jul 7, 2011	62.31	62.71	61.88	62.33
949	NYSE	TDC	Wed, Jul 6, 2011	61.50	61.85	61.21	61.63
948	NYSE	TDC	Tue, Jul 5, 2011	60.91	61.96	60.79	61.58
947	NYSE	TDC	Fri, Jul 1, 2011	60.25	60.93	60.15	60.91
946	NYSE	TDC	Thu, Jun 30, 2011	59.62	60.40	59.60	60.20
945	NYSE	TDC	Wed, Jun 29, 2011	60.00	60.00	58.89	59.32
944	NYSE	TDC	Tue, Jun 28, 2011	58.30	59.87	58.01	59.58
943	NYSE	TDC	Mon, Jun 27, 2011	57.69	58.23	57.28	57.93
942	NYSE	TDC	Fri, Jun 24, 2011	58.06	58.67	57.36	57.43
941	NYSE	TDC	Thu, Jun 23, 2011	56.81	58.07	56.27	58.04
940	NYSE	TDC	Wed, Jun 22, 2011	57.85	58.18	57.32	57.66
939	NYSE	TDC	Tue, Jun 21, 2011	57.44	58.25	56.99	57.91
938	NYSE	TDC	Mon, Jun 20, 2011	56.15	57.02	56.14	56.99
937	NYSE	TDC	Fri, Jun 17, 2011	55.65	56.81	55.65	56.12
936	NYSE	TDC	Thu, Jun 16, 2011	55.36	55.60	54.67	55.03
935	NYSE	TDC	Wed, Jun 15, 2011	55.13	55.67	54.88	55.24
934	NYSE	TDC	Tue, Jun 14, 2011	54.54	55.60	54.43	55.54
933	NYSE	TDC	Mon, Jun 13, 2011	53.31	54.15	53.20	54.07
932	NYSE	TDC	Fri, Jun 10, 2011	53.25	53.52	52.64	52.98
931	NYSE	TDC	Thu, Jun 9, 2011	54.10	54.20	53.31	53.45
930	NYSE	TDC	Wed, Jun 8, 2011	54.51	54.87	53.73	53.89
929	NYSE	TDC	Tue, Jun 7, 2011	53.66	55.11	53.44	54.78
928	NYSE	TDC	Mon, Jun 6, 2011	53.57	53.78	53.13	53.43
927	NYSE	TDC	Fri, Jun 3, 2011	53.77	54.18	53.59	53.73
926	NYSE	TDC	Thu, Jun 2, 2011	54.64	55.15	54.38	54.49
925	NYSE	TDC	Wed, Jun 1, 2011	55.71	56.27	54.66	54.68
924	NYSE	TDC	Tue, May 31, 2011	55.86	55.96	55.11	55.79
923	NYSE	TDC	Fri, May 27, 2011	55.27	55.80	55.24	55.37
922	NYSE	TDC	Thu, May 26, 2011	54.12	55.14	54.04	55.09
921	NYSE	TDC	Wed, May 25, 2011	54.03	54.58	53.93	54.27
920	NYSE	TDC	Tue, May 24, 2011	54.90	56.50	54.04	54.29
919	NYSE	TDC	Mon, May 23, 2011	54.85	54.91	53.73	53.75
918	NYSE	TDC	Fri, May 20, 2011	54.87	55.89	54.59	55.68
917	NYSE	TDC	Thu, May 19, 2011	54.57	55.25	54.49	54.86
916	NYSE	TDC	Wed, May 18, 2011	53.59	54.33	53.44	54.25
915	NYSE	TDC	Tue, May 17, 2011	52.46	53.69	52.14	53.67
914	NYSE	TDC	Mon, May 16, 2011	53.07	53.52	52.57	52.73
913	NYSE	TDC	Fri, May 13, 2011	54.30	54.45	53.21	53.31
912	NYSE	TDC	Thu, May 12, 2011	53.30	54.49	52.61	54.33
911	NYSE	TDC	Wed, May 11, 2011	54.47	54.79	52.85	53.35
910	NYSE	TDC	Tue, May 10, 2011	53.78	54.76	53.72	54.71
909	NYSE	TDC	Mon, May 9, 2011	53.41	54.05	53.18	53.72
908	NYSE	TDC	Fri, May 6, 2011	53.79	54.66	53.34	53.80
907	NYSE	TDC	Thu, May 5, 2011	53.36	54.39	51.43	52.95
906	NYSE	TDC	Wed, May 4, 2011	54.35	54.91	52.97	53.99
905	NYSE	TDC	Tue, May 3, 2011	55.41	55.61	53.81	54.28
904	NYSE	TDC	Mon, May 2, 2011	56.51	56.58	55.33	55.48
903	NYSE	TDC	Fri, Apr 29, 2011	55.00	56.11	54.81	55.92
902	NYSE	TDC	Thu, Apr 28, 2011	54.77	55.15	54.41	54.84
901	NYSE	TDC	Wed, Apr 27, 2011	54.59	55.13	54.01	54.87
900	NYSE	TDC	Tue, Apr 26, 2011	53.99	54.46	53.49	54.43
899	NYSE	TDC	Mon, Apr 25, 2011	53.80	54.08	53.16	53.74
898	NYSE	TDC	Thu, Apr 21, 2011	53.07	53.79	52.82	53.64
897	NYSE	TDC	Wed, Apr 20, 2011	51.72	52.55	51.59	52.52
896	NYSE	TDC	Tue, Apr 19, 2011	50.71	51.06	50.61	50.96
895	NYSE	TDC	Mon, Apr 18, 2011	50.70	51.15	49.86	50.57
894	NYSE	TDC	Fri, Apr 15, 2011	50.41	50.96	50.03	50.74
893	NYSE	TDC	Thu, Apr 14, 2011	50.04	50.36	49.86	50.21
892	NYSE	TDC	Wed, Apr 13, 2011	49.86	50.68	49.85	50.39
891	NYSE	TDC	Tue, Apr 12, 2011	49.90	50.29	49.32	49.49
890	NYSE	TDC	Mon, Apr 11, 2011	50.28	50.52	49.96	50.19
889	NYSE	TDC	Fri, Apr 8, 2011	50.55	50.72	50.01	50.31
888	NYSE	TDC	Thu, Apr 7, 2011	49.84	50.61	49.75	50.28
887	NYSE	TDC	Wed, Apr 6, 2011	50.48	50.75	49.32	49.73
886	NYSE	TDC	Tue, Apr 5, 2011	50.54	50.66	50.18	50.42
885	NYSE	TDC	Mon, Apr 4, 2011	50.57	50.80	50.26	50.50
884	NYSE	TDC	Fri, Apr 1, 2011	50.89	51.09	50.44	50.59
883	NYSE	TDC	Thu, Mar 31, 2011	50.41	50.74	50.22	50.70
882	NYSE	TDC	Wed, Mar 30, 2011	51.08	51.08	50.29	50.40
881	NYSE	TDC	Tue, Mar 29, 2011	50.25	50.84	49.91	50.70
880	NYSE	TDC	Mon, Mar 28, 2011	51.30	51.37	50.36	50.42
879	NYSE	TDC	Fri, Mar 25, 2011	50.62	51.40	50.62	51.14
878	NYSE	TDC	Thu, Mar 24, 2011	50.50	50.80	50.06	50.40
877	NYSE	TDC	Wed, Mar 23, 2011	50.17	50.36	49.75	50.15
876	NYSE	TDC	Tue, Mar 22, 2011	50.44	50.90	50.14	50.16
875	NYSE	TDC	Mon, Mar 21, 2011	50.03	50.82	49.89	50.29
874	NYSE	TDC	Fri, Mar 18, 2011	49.79	49.89	49.08	49.35
873	NYSE	TDC	Thu, Mar 17, 2011	49.01	49.28	48.44	48.80
872	NYSE	TDC	Wed, Mar 16, 2011	47.94	48.74	47.59	48.16
871	NYSE	TDC	Tue, Mar 15, 2011	47.13	48.56	46.51	48.16
870	NYSE	TDC	Mon, Mar 14, 2011	49.36	49.70	48.29	48.77
869	NYSE	TDC	Fri, Mar 11, 2011	48.72	49.95	48.41	49.68
868	NYSE	TDC	Thu, Mar 10, 2011	49.28	49.29	48.42	48.85
867	NYSE	TDC	Wed, Mar 9, 2011	50.26	50.72	49.53	49.96
866	NYSE	TDC	Tue, Mar 8, 2011	49.89	50.48	49.40	50.35
865	NYSE	TDC	Mon, Mar 7, 2011	50.00	50.58	48.88	49.90
864	NYSE	TDC	Fri, Mar 4, 2011	50.35	50.35	49.12	49.79
863	NYSE	TDC	Thu, Mar 3, 2011	47.60	50.69	47.60	50.55
862	NYSE	TDC	Wed, Mar 2, 2011	46.42	47.62	46.09	47.57
861	NYSE	TDC	Tue, Mar 1, 2011	47.95	48.31	46.32	46.40
860	NYSE	TDC	Mon, Feb 28, 2011	47.75	47.86	47.35	47.82
859	NYSE	TDC	Fri, Feb 25, 2011	47.10	47.69	47.03	47.48
858	NYSE	TDC	Thu, Feb 24, 2011	46.55	47.30	46.23	46.87
857	NYSE	TDC	Wed, Feb 23, 2011	47.67	47.79	46.13	46.69
856	NYSE	TDC	Tue, Feb 22, 2011	48.85	48.85	47.75	47.83
855	NYSE	TDC	Fri, Feb 18, 2011	48.82	49.75	48.43	49.45
854	NYSE	TDC	Thu, Feb 17, 2011	48.13	49.04	48.00	48.82
853	NYSE	TDC	Wed, Feb 16, 2011	47.99	48.33	47.56	48.21
852	NYSE	TDC	Tue, Feb 15, 2011	48.07	48.51	47.45	47.80
851	NYSE	TDC	Mon, Feb 14, 2011	48.80	49.27	48.14	48.29
850	NYSE	TDC	Fri, Feb 11, 2011	47.46	49.17	47.41	48.97
849	NYSE	TDC	Thu, Feb 10, 2011	44.65	49.44	44.50	47.50
848	NYSE	TDC	Wed, Feb 9, 2011	45.45	45.45	44.73	44.90
847	NYSE	TDC	Tue, Feb 8, 2011	45.78	45.91	45.24	45.50
846	NYSE	TDC	Mon, Feb 7, 2011	45.17	46.18	45.10	45.70
845	NYSE	TDC	Fri, Feb 4, 2011	44.38	45.47	44.17	45.01
844	NYSE	TDC	Thu, Feb 3, 2011	44.29	44.33	43.64	44.00
843	NYSE	TDC	Wed, Feb 2, 2011	43.73	44.61	43.73	44.34
842	NYSE	TDC	Tue, Feb 1, 2011	43.36	44.17	43.27	43.83
841	NYSE	TDC	Mon, Jan 31, 2011	43.00	43.24	42.57	42.99
840	NYSE	TDC	Fri, Jan 28, 2011	44.01	44.27	42.71	42.88
839	NYSE	TDC	Thu, Jan 27, 2011	44.47	44.63	43.68	43.89
838	NYSE	TDC	Wed, Jan 26, 2011	43.90	44.43	43.69	44.33
837	NYSE	TDC	Tue, Jan 25, 2011	45.38	45.52	43.27	43.62
836	NYSE	TDC	Mon, Jan 24, 2011	44.86	45.90	44.50	45.80
835	NYSE	TDC	Fri, Jan 21, 2011	45.96	46.10	44.74	44.91
834	NYSE	TDC	Thu, Jan 20, 2011	45.82	46.23	45.19	45.43
833	NYSE	TDC	Wed, Jan 19, 2011	45.96	46.17	45.82	46.01
832	NYSE	TDC	Tue, Jan 18, 2011	46.07	46.71	45.88	46.04
831	NYSE	TDC	Fri, Jan 14, 2011	45.17	46.09	44.94	46.05
830	NYSE	TDC	Thu, Jan 13, 2011	45.63	45.75	44.95	45.30
829	NYSE	TDC	Wed, Jan 12, 2011	45.65	46.19	44.98	45.66
828	NYSE	TDC	Tue, Jan 11, 2011	44.55	45.54	44.50	45.46
827	NYSE	TDC	Mon, Jan 10, 2011	43.89	44.48	43.65	44.42
826	NYSE	TDC	Fri, Jan 7, 2011	43.40	44.75	43.40	44.15
825	NYSE	TDC	Thu, Jan 6, 2011	42.80	43.47	42.58	43.44
824	NYSE	TDC	Wed, Jan 5, 2011	42.22	42.90	41.98	42.71
823	NYSE	TDC	Tue, Jan 4, 2011	42.63	42.67	41.84	42.00
822	NYSE	TDC	Mon, Jan 3, 2011	41.60	42.72	41.59	42.58
821	NYSE	TDC	Fri, Dec 31, 2010	41.57	41.62	41.07	41.16
820	NYSE	TDC	Thu, Dec 30, 2010	41.68	41.80	41.47	41.65
819	NYSE	TDC	Wed, Dec 29, 2010	41.66	41.84	41.55	41.62
818	NYSE	TDC	Tue, Dec 28, 2010	41.75	41.93	41.33	41.65
817	NYSE	TDC	Mon, Dec 27, 2010	41.83	41.94	41.39	41.73
816	NYSE	TDC	Thu, Dec 23, 2010	42.06	42.44	41.69	41.89
815	NYSE	TDC	Wed, Dec 22, 2010	42.96	42.96	41.18	42.10
814	NYSE	TDC	Tue, Dec 21, 2010	43.24	43.36	43.03	43.06
813	NYSE	TDC	Mon, Dec 20, 2010	43.39	43.58	42.77	43.06
812	NYSE	TDC	Fri, Dec 17, 2010	42.88	43.83	42.84	43.50
811	NYSE	TDC	Thu, Dec 16, 2010	42.82	42.93	42.47	42.86
810	NYSE	TDC	Wed, Dec 15, 2010	42.45	42.95	42.24	42.82
809	NYSE	TDC	Tue, Dec 14, 2010	42.47	42.67	42.19	42.45
808	NYSE	TDC	Mon, Dec 13, 2010	43.23	43.43	42.42	42.43
807	NYSE	TDC	Fri, Dec 10, 2010	42.08	43.16	41.96	43.04
806	NYSE	TDC	Thu, Dec 9, 2010	42.06	42.24	41.62	41.98
805	NYSE	TDC	Wed, Dec 8, 2010	41.76	41.89	41.31	41.85
804	NYSE	TDC	Tue, Dec 7, 2010	42.05	42.22	41.68	41.76
803	NYSE	TDC	Mon, Dec 6, 2010	41.51	41.92	41.19	41.85
802	NYSE	TDC	Fri, Dec 3, 2010	41.11	41.68	41.02	41.55
801	NYSE	TDC	Thu, Dec 2, 2010	41.76	41.84	41.13	41.27
800	NYSE	TDC	Wed, Dec 1, 2010	41.61	42.00	41.49	41.74
799	NYSE	TDC	Tue, Nov 30, 2010	40.67	41.18	40.49	41.09
798	NYSE	TDC	Mon, Nov 29, 2010	40.71	41.29	40.45	41.14
797	NYSE	TDC	Fri, Nov 26, 2010	40.92	41.37	40.79	41.00
796	NYSE	TDC	Wed, Nov 24, 2010	40.82	41.25	40.80	41.15
795	NYSE	TDC	Tue, Nov 23, 2010	40.67	41.03	40.11	40.49
794	NYSE	TDC	Mon, Nov 22, 2010	39.79	41.19	39.76	41.18
793	NYSE	TDC	Fri, Nov 19, 2010	39.99	40.28	39.66	40.10
792	NYSE	TDC	Thu, Nov 18, 2010	39.36	40.19	39.25	39.95
791	NYSE	TDC	Wed, Nov 17, 2010	38.81	39.39	38.51	38.86
790	NYSE	TDC	Tue, Nov 16, 2010	39.68	39.80	38.60	38.92
789	NYSE	TDC	Mon, Nov 15, 2010	40.28	40.87	40.04	40.08
788	NYSE	TDC	Fri, Nov 12, 2010	40.64	40.85	40.07	40.20
787	NYSE	TDC	Thu, Nov 11, 2010	40.65	41.25	40.30	41.06
786	NYSE	TDC	Wed, Nov 10, 2010	40.62	41.16	40.34	41.04
785	NYSE	TDC	Tue, Nov 9, 2010	40.88	41.42	40.59	40.76
784	NYSE	TDC	Mon, Nov 8, 2010	40.76	41.00	40.45	40.74
783	NYSE	TDC	Fri, Nov 5, 2010	40.62	41.16	40.20	41.03
782	NYSE	TDC	Thu, Nov 4, 2010	41.71	41.98	39.64	40.41
781	NYSE	TDC	Wed, Nov 3, 2010	40.88	41.00	39.28	40.23
780	NYSE	TDC	Tue, Nov 2, 2010	40.40	40.91	40.26	40.86
779	NYSE	TDC	Mon, Nov 1, 2010	39.77	40.30	39.38	40.15
778	NYSE	TDC	Fri, Oct 29, 2010	38.95	39.42	38.65	39.36
777	NYSE	TDC	Thu, Oct 28, 2010	39.34	39.98	38.63	39.07
776	NYSE	TDC	Wed, Oct 27, 2010	38.03	39.16	38.01	39.09
775	NYSE	TDC	Tue, Oct 26, 2010	38.48	38.84	38.03	38.39
774	NYSE	TDC	Mon, Oct 25, 2010	38.61	39.11	38.46	38.66
773	NYSE	TDC	Fri, Oct 22, 2010	38.46	38.78	38.07	38.35
772	NYSE	TDC	Thu, Oct 21, 2010	38.02	38.68	37.80	38.47
771	NYSE	TDC	Wed, Oct 20, 2010	37.43	38.23	37.37	37.80
770	NYSE	TDC	Tue, Oct 19, 2010	37.74	37.79	36.91	37.31
769	NYSE	TDC	Mon, Oct 18, 2010	38.65	38.74	38.04	38.25
768	NYSE	TDC	Fri, Oct 15, 2010	38.47	38.89	38.43	38.61
767	NYSE	TDC	Thu, Oct 14, 2010	38.52	38.63	38.16	38.33
766	NYSE	TDC	Wed, Oct 13, 2010	38.26	38.75	38.22	38.46
765	NYSE	TDC	Tue, Oct 12, 2010	37.75	38.09	37.09	37.99
764	NYSE	TDC	Mon, Oct 11, 2010	38.05	38.25	37.80	37.85
763	NYSE	TDC	Fri, Oct 8, 2010	37.70	38.20	37.33	38.09
762	NYSE	TDC	Thu, Oct 7, 2010	37.88	37.88	36.87	37.45
761	NYSE	TDC	Wed, Oct 6, 2010	39.80	39.80	36.83	37.44
760	NYSE	TDC	Tue, Oct 5, 2010	39.12	39.93	39.04	39.70
759	NYSE	TDC	Mon, Oct 4, 2010	39.14	39.33	38.36	38.72
758	NYSE	TDC	Fri, Oct 1, 2010	39.00	39.49	38.81	39.08
757	NYSE	TDC	Thu, Sep 30, 2010	38.95	39.35	38.09	38.56
756	NYSE	TDC	Wed, Sep 29, 2010	38.47	38.99	38.27	38.96
755	NYSE	TDC	Tue, Sep 28, 2010	37.97	38.92	37.61	38.83
754	NYSE	TDC	Mon, Sep 27, 2010	38.71	38.71	37.75	37.85
753	NYSE	TDC	Fri, Sep 24, 2010	37.36	38.86	37.36	38.57
752	NYSE	TDC	Thu, Sep 23, 2010	36.57	37.27	36.32	36.96
751	NYSE	TDC	Wed, Sep 22, 2010	37.18	37.46	36.56	36.83
750	NYSE	TDC	Tue, Sep 21, 2010	37.25	37.69	36.75	37.39
749	NYSE	TDC	Mon, Sep 20, 2010	35.61	38.27	35.61	37.05
748	NYSE	TDC	Fri, Sep 17, 2010	34.79	35.03	34.36	34.47
747	NYSE	TDC	Thu, Sep 16, 2010	34.46	34.83	34.22	34.68
746	NYSE	TDC	Wed, Sep 15, 2010	34.11	34.63	33.69	34.51
745	NYSE	TDC	Tue, Sep 14, 2010	34.90	34.99	34.04	34.08
744	NYSE	TDC	Mon, Sep 13, 2010	35.06	35.44	34.90	35.12
743	NYSE	TDC	Fri, Sep 10, 2010	34.55	35.17	34.50	34.73
742	NYSE	TDC	Thu, Sep 9, 2010	34.50	34.62	34.33	34.54
741	NYSE	TDC	Wed, Sep 8, 2010	33.24	34.24	33.15	34.15
740	NYSE	TDC	Tue, Sep 7, 2010	33.99	34.04	33.07	33.09
739	NYSE	TDC	Fri, Sep 3, 2010	34.39	34.85	34.32	34.72
738	NYSE	TDC	Thu, Sep 2, 2010	33.69	34.15	33.26	34.15
737	NYSE	TDC	Wed, Sep 1, 2010	33.11	34.05	33.11	33.75
736	NYSE	TDC	Tue, Aug 31, 2010	31.74	32.77	31.46	32.74
735	NYSE	TDC	Mon, Aug 30, 2010	32.42	32.66	31.83	31.83
734	NYSE	TDC	Fri, Aug 27, 2010	31.65	32.66	31.21	32.46
733	NYSE	TDC	Thu, Aug 26, 2010	29.83	31.81	29.67	31.39
732	NYSE	TDC	Wed, Aug 25, 2010	29.67	29.96	29.12	29.67
731	NYSE	TDC	Tue, Aug 24, 2010	29.93	30.22	29.62	29.96
730	NYSE	TDC	Mon, Aug 23, 2010	30.52	30.71	30.22	30.26
729	NYSE	TDC	Fri, Aug 20, 2010	30.27	30.53	30.01	30.49
728	NYSE	TDC	Thu, Aug 19, 2010	30.32	30.80	30.10	30.43
727	NYSE	TDC	Wed, Aug 18, 2010	30.35	30.87	30.30	30.55
726	NYSE	TDC	Tue, Aug 17, 2010	30.12	30.55	30.01	30.37
725	NYSE	TDC	Mon, Aug 16, 2010	29.74	30.16	29.43	29.93
724	NYSE	TDC	Fri, Aug 13, 2010	29.90	30.23	29.79	29.80
723	NYSE	TDC	Thu, Aug 12, 2010	30.05	30.21	29.75	29.98
722	NYSE	TDC	Wed, Aug 11, 2010	31.00	31.07	30.40	30.47
721	NYSE	TDC	Tue, Aug 10, 2010	31.40	31.78	31.15	31.50
720	NYSE	TDC	Mon, Aug 9, 2010	32.36	32.36	31.60	31.62
719	NYSE	TDC	Fri, Aug 6, 2010	32.54	32.83	31.86	32.34
718	NYSE	TDC	Thu, Aug 5, 2010	33.50	33.80	31.62	32.68
717	NYSE	TDC	Wed, Aug 4, 2010	33.56	34.30	33.32	34.14
716	NYSE	TDC	Tue, Aug 3, 2010	33.11	33.50	32.94	33.43
715	NYSE	TDC	Mon, Aug 2, 2010	32.19	33.33	32.19	33.26
714	NYSE	TDC	Fri, Jul 30, 2010	31.84	32.00	31.43	31.80
713	NYSE	TDC	Thu, Jul 29, 2010	32.70	32.89	31.98	32.11
712	NYSE	TDC	Wed, Jul 28, 2010	33.21	33.29	32.51	32.55
711	NYSE	TDC	Tue, Jul 27, 2010	33.64	33.73	33.06	33.27
710	NYSE	TDC	Mon, Jul 26, 2010	33.05	33.67	32.71	33.58
709	NYSE	TDC	Fri, Jul 23, 2010	32.16	33.07	32.06	32.96
708	NYSE	TDC	Thu, Jul 22, 2010	31.91	32.49	31.78	32.26
707	NYSE	TDC	Wed, Jul 21, 2010	32.27	32.30	31.55	31.67
706	NYSE	TDC	Tue, Jul 20, 2010	31.26	32.14	30.81	32.08
705	NYSE	TDC	Mon, Jul 19, 2010	31.53	31.78	31.18	31.69
704	NYSE	TDC	Fri, Jul 16, 2010	31.89	31.99	31.30	31.36
703	NYSE	TDC	Thu, Jul 15, 2010	31.93	32.12	31.43	32.07
702	NYSE	TDC	Wed, Jul 14, 2010	31.54	31.95	31.38	31.94
701	NYSE	TDC	Tue, Jul 13, 2010	31.24	31.58	30.99	31.40
700	NYSE	TDC	Mon, Jul 12, 2010	31.01	31.17	30.68	31.00
699	NYSE	TDC	Fri, Jul 9, 2010	31.15	31.28	30.80	31.15
698	NYSE	TDC	Thu, Jul 8, 2010	30.90	31.21	30.78	31.15
697	NYSE	TDC	Wed, Jul 7, 2010	29.72	30.82	29.71	30.72
696	NYSE	TDC	Tue, Jul 6, 2010	30.17	30.21	29.37	29.62
695	NYSE	TDC	Fri, Jul 2, 2010	30.20	30.40	29.58	29.85
694	NYSE	TDC	Thu, Jul 1, 2010	30.39	30.51	29.44	30.15
693	NYSE	TDC	Wed, Jun 30, 2010	31.23	31.50	30.40	30.48
692	NYSE	TDC	Tue, Jun 29, 2010	32.39	32.43	31.11	31.28
691	NYSE	TDC	Mon, Jun 28, 2010	33.02	33.14	32.50	32.72
690	NYSE	TDC	Fri, Jun 25, 2010	32.88	33.06	32.52	32.89
689	NYSE	TDC	Thu, Jun 24, 2010	33.84	33.88	32.84	33.04
688	NYSE	TDC	Wed, Jun 23, 2010	33.46	34.05	33.25	33.84
687	NYSE	TDC	Tue, Jun 22, 2010	33.77	34.14	33.40	33.43
686	NYSE	TDC	Mon, Jun 21, 2010	34.28	34.61	33.51	33.66
685	NYSE	TDC	Fri, Jun 18, 2010	33.98	34.13	33.87	33.98
684	NYSE	TDC	Thu, Jun 17, 2010	33.67	34.18	33.62	33.93
683	NYSE	TDC	Wed, Jun 16, 2010	33.55	33.88	33.36	33.62
682	NYSE	TDC	Tue, Jun 15, 2010	33.32	33.77	33.04	33.77
681	NYSE	TDC	Mon, Jun 14, 2010	32.83	33.33	32.61	32.98
680	NYSE	TDC	Fri, Jun 11, 2010	32.10	32.60	31.82	32.55
679	NYSE	TDC	Thu, Jun 10, 2010	31.33	32.56	31.33	32.47
678	NYSE	TDC	Wed, Jun 9, 2010	31.01	31.67	30.67	30.89
677	NYSE	TDC	Tue, Jun 8, 2010	30.72	30.95	30.41	30.90
676	NYSE	TDC	Mon, Jun 7, 2010	31.76	31.92	30.52	30.64
675	NYSE	TDC	Fri, Jun 4, 2010	32.35	32.36	31.35	31.57
674	NYSE	TDC	Thu, Jun 3, 2010	32.32	33.13	32.05	32.84
673	NYSE	TDC	Wed, Jun 2, 2010	32.04	32.27	31.71	32.24
672	NYSE	TDC	Tue, Jun 1, 2010	31.75	32.10	31.55	31.79
671	NYSE	TDC	Fri, May 28, 2010	31.95	32.17	31.61	31.94
670	NYSE	TDC	Thu, May 27, 2010	31.21	32.03	31.09	32.00
669	NYSE	TDC	Wed, May 26, 2010	31.21	31.92	30.54	30.74
668	NYSE	TDC	Tue, May 25, 2010	30.56	31.00	30.21	30.94
667	NYSE	TDC	Mon, May 24, 2010	31.00	31.49	30.93	31.15
666	NYSE	TDC	Fri, May 21, 2010	30.49	31.60	30.03	31.22
665	NYSE	TDC	Thu, May 20, 2010	31.57	31.69	30.89	30.96
664	NYSE	TDC	Wed, May 19, 2010	31.89	32.24	31.75	31.97
663	NYSE	TDC	Tue, May 18, 2010	32.14	32.60	31.60	31.98
662	NYSE	TDC	Mon, May 17, 2010	32.35	32.80	31.46	31.81
661	NYSE	TDC	Fri, May 14, 2010	32.59	32.79	31.77	32.30
660	NYSE	TDC	Thu, May 13, 2010	32.41	34.55	32.41	32.88
659	NYSE	TDC	Wed, May 12, 2010	30.65	31.68	30.45	31.52
658	NYSE	TDC	Tue, May 11, 2010	30.59	31.03	30.37	30.50
657	NYSE	TDC	Mon, May 10, 2010	30.26	31.06	30.04	30.89
656	NYSE	TDC	Fri, May 7, 2010	30.43	30.62	29.27	29.41
655	NYSE	TDC	Thu, May 6, 2010	29.65	31.55	28.25	30.19
654	NYSE	TDC	Wed, May 5, 2010	28.63	29.80	28.51	29.29
653	NYSE	TDC	Tue, May 4, 2010	29.30	29.30	28.38	28.87
652	NYSE	TDC	Mon, May 3, 2010	29.17	29.56	29.02	29.54
651	NYSE	TDC	Fri, Apr 30, 2010	29.86	30.33	29.02	29.07
650	NYSE	TDC	Thu, Apr 29, 2010	30.12	30.20	29.73	29.84
649	NYSE	TDC	Wed, Apr 28, 2010	30.09	30.12	29.72	30.02
648	NYSE	TDC	Tue, Apr 27, 2010	30.80	30.85	29.88	29.97
647	NYSE	TDC	Mon, Apr 26, 2010	30.61	31.19	30.50	30.83
646	NYSE	TDC	Fri, Apr 23, 2010	30.41	30.66	30.18	30.60
645	NYSE	TDC	Thu, Apr 22, 2010	30.48	30.70	29.97	30.59
644	NYSE	TDC	Wed, Apr 21, 2010	30.29	30.66	30.21	30.61
643	NYSE	TDC	Tue, Apr 20, 2010	30.28	30.41	30.02	30.36
642	NYSE	TDC	Mon, Apr 19, 2010	29.89	30.28	29.72	30.23
641	NYSE	TDC	Fri, Apr 16, 2010	30.40	30.57	29.64	29.95
640	NYSE	TDC	Thu, Apr 15, 2010	29.88	31.19	29.88	30.49
639	NYSE	TDC	Wed, Apr 14, 2010	28.79	29.43	28.55	29.40
638	NYSE	TDC	Tue, Apr 13, 2010	28.61	28.94	28.61	28.70
637	NYSE	TDC	Mon, Apr 12, 2010	28.32	28.76	28.18	28.63
636	NYSE	TDC	Fri, Apr 9, 2010	28.35	28.38	28.13	28.25
635	NYSE	TDC	Thu, Apr 8, 2010	28.51	28.53	28.00	28.37
634	NYSE	TDC	Wed, Apr 7, 2010	29.32	29.32	28.55	28.65
633	NYSE	TDC	Tue, Apr 6, 2010	29.20	29.35	28.97	29.27
632	NYSE	TDC	Mon, Apr 5, 2010	29.32	29.42	29.20	29.30
631	NYSE	TDC	Thu, Apr 1, 2010	29.00	29.77	29.00	29.32
630	NYSE	TDC	Wed, Mar 31, 2010	29.03	29.16	28.82	28.89
629	NYSE	TDC	Tue, Mar 30, 2010	29.25	29.45	29.01	29.16
628	NYSE	TDC	Mon, Mar 29, 2010	29.18	29.58	29.05	29.18
627	NYSE	TDC	Fri, Mar 26, 2010	28.29	29.11	28.29	28.96
626	NYSE	TDC	Thu, Mar 25, 2010	28.96	29.02	28.20	28.24
625	NYSE	TDC	Wed, Mar 24, 2010	29.26	29.32	28.80	28.82
624	NYSE	TDC	Tue, Mar 23, 2010	29.40	29.44	28.97	29.40
623	NYSE	TDC	Mon, Mar 22, 2010	28.84	29.36	28.39	29.27
622	NYSE	TDC	Fri, Mar 19, 2010	29.19	29.25	28.70	28.94
621	NYSE	TDC	Thu, Mar 18, 2010	28.95	29.26	28.68	29.18
620	NYSE	TDC	Wed, Mar 17, 2010	29.08	29.74	28.83	28.98
619	NYSE	TDC	Tue, Mar 16, 2010	29.74	29.74	28.64	29.03
618	NYSE	TDC	Mon, Mar 15, 2010	29.61	29.70	29.18	29.67
617	NYSE	TDC	Fri, Mar 12, 2010	29.87	29.99	29.52	29.68
616	NYSE	TDC	Thu, Mar 11, 2010	29.63	29.92	29.42	29.85
615	NYSE	TDC	Wed, Mar 10, 2010	30.22	30.22	29.51	29.76
614	NYSE	TDC	Tue, Mar 9, 2010	30.18	30.45	30.01	30.35
613	NYSE	TDC	Mon, Mar 8, 2010	30.57	30.58	30.18	30.21
612	NYSE	TDC	Fri, Mar 5, 2010	30.61	30.80	30.40	30.50
611	NYSE	TDC	Thu, Mar 4, 2010	30.00	30.48	29.97	30.45
610	NYSE	TDC	Wed, Mar 3, 2010	30.49	30.49	29.73	29.88
609	NYSE	TDC	Tue, Mar 2, 2010	30.86	30.97	30.38	30.48
608	NYSE	TDC	Mon, Mar 1, 2010	30.47	30.91	30.43	30.91
607	NYSE	TDC	Fri, Feb 26, 2010	30.28	30.63	30.11	30.49
606	NYSE	TDC	Thu, Feb 25, 2010	29.66	30.26	29.39	30.22
605	NYSE	TDC	Wed, Feb 24, 2010	29.61	30.20	29.61	30.11
604	NYSE	TDC	Tue, Feb 23, 2010	29.47	29.75	29.43	29.60
603	NYSE	TDC	Mon, Feb 22, 2010	29.88	29.99	29.10	29.47
602	NYSE	TDC	Fri, Feb 19, 2010	29.85	30.14	29.66	29.84
601	NYSE	TDC	Thu, Feb 18, 2010	29.58	30.17	29.44	30.03
600	NYSE	TDC	Wed, Feb 17, 2010	29.53	29.70	29.16	29.58
599	NYSE	TDC	Tue, Feb 16, 2010	28.91	29.52	28.60	29.48
598	NYSE	TDC	Fri, Feb 12, 2010	28.09	28.81	27.14	28.72
597	NYSE	TDC	Thu, Feb 11, 2010	28.35	28.61	26.80	28.35
596	NYSE	TDC	Wed, Feb 10, 2010	28.15	28.81	27.68	28.61
595	NYSE	TDC	Tue, Feb 9, 2010	28.30	28.65	28.03	28.25
594	NYSE	TDC	Mon, Feb 8, 2010	27.62	28.55	27.41	28.01
593	NYSE	TDC	Fri, Feb 5, 2010	27.71	27.80	27.25	27.66
592	NYSE	TDC	Thu, Feb 4, 2010	28.51	28.57	27.70	27.80
591	NYSE	TDC	Wed, Feb 3, 2010	28.74	28.99	28.48	28.78
590	NYSE	TDC	Tue, Feb 2, 2010	28.12	28.91	28.06	28.81
589	NYSE	TDC	Mon, Feb 1, 2010	28.13	28.31	27.92	28.15
588	NYSE	TDC	Fri, Jan 29, 2010	28.25	28.37	27.84	27.97
587	NYSE	TDC	Thu, Jan 28, 2010	28.56	28.58	28.03	28.17
586	NYSE	TDC	Wed, Jan 27, 2010	28.33	28.70	28.00	28.58
585	NYSE	TDC	Tue, Jan 26, 2010	27.75	28.79	27.29	28.42
584	NYSE	TDC	Mon, Jan 25, 2010	28.88	28.88	27.86	27.93
583	NYSE	TDC	Fri, Jan 22, 2010	29.53	29.60	28.60	28.67
582	NYSE	TDC	Thu, Jan 21, 2010	30.26	30.33	29.64	29.70
581	NYSE	TDC	Wed, Jan 20, 2010	29.78	30.25	29.46	30.18
580	NYSE	TDC	Tue, Jan 19, 2010	30.04	30.17	29.66	30.00
579	NYSE	TDC	Fri, Jan 15, 2010	30.37	30.37	29.74	30.08
578	NYSE	TDC	Thu, Jan 14, 2010	30.45	30.52	30.00	30.38
577	NYSE	TDC	Wed, Jan 13, 2010	30.48	30.70	29.80	30.27
576	NYSE	TDC	Tue, Jan 12, 2010	30.93	31.00	30.22	30.37
575	NYSE	TDC	Mon, Jan 11, 2010	30.98	31.18	30.89	31.04
574	NYSE	TDC	Fri, Jan 8, 2010	30.18	30.84	30.11	30.79
573	NYSE	TDC	Thu, Jan 7, 2010	30.71	30.83	30.27	30.30
572	NYSE	TDC	Wed, Jan 6, 2010	31.00	31.04	30.59	30.65
571	NYSE	TDC	Tue, Jan 5, 2010	30.89	31.05	30.69	30.99
570	NYSE	TDC	Mon, Jan 4, 2010	31.78	31.78	30.25	30.87
569	NYSE	TDC	Thu, Dec 31, 2009	31.24	31.89	31.12	31.43
568	NYSE	TDC	Wed, Dec 30, 2009	30.99	31.19	30.59	31.19
567	NYSE	TDC	Tue, Dec 29, 2009	31.24	31.25	30.99	31.05
566	NYSE	TDC	Mon, Dec 28, 2009	31.71	31.72	30.98	31.10
565	NYSE	TDC	Thu, Dec 24, 2009	31.52	31.69	31.27	31.65
564	NYSE	TDC	Wed, Dec 23, 2009	30.96	31.33	30.70	31.26
563	NYSE	TDC	Tue, Dec 22, 2009	30.61	30.95	30.55	30.75
562	NYSE	TDC	Mon, Dec 21, 2009	31.33	31.49	30.66	30.70
561	NYSE	TDC	Fri, Dec 18, 2009	31.82	31.82	30.82	31.21
560	NYSE	TDC	Thu, Dec 17, 2009	31.84	31.95	31.54	31.64
559	NYSE	TDC	Wed, Dec 16, 2009	31.09	32.24	31.02	32.08
558	NYSE	TDC	Tue, Dec 15, 2009	30.83	31.28	30.50	31.05
557	NYSE	TDC	Mon, Dec 14, 2009	30.77	31.00	30.43	30.93
556	NYSE	TDC	Fri, Dec 11, 2009	31.26	31.26	30.40	30.76
555	NYSE	TDC	Thu, Dec 10, 2009	29.96	31.33	29.96	31.26
554	NYSE	TDC	Wed, Dec 9, 2009	29.34	30.05	29.13	29.91
553	NYSE	TDC	Tue, Dec 8, 2009	30.09	30.24	29.49	29.52
552	NYSE	TDC	Mon, Dec 7, 2009	30.50	30.86	30.22	30.33
551	NYSE	TDC	Fri, Dec 4, 2009	30.64	30.83	30.11	30.56
550	NYSE	TDC	Thu, Dec 3, 2009	30.66	30.83	30.12	30.16
549	NYSE	TDC	Wed, Dec 2, 2009	30.51	30.96	30.42	30.47
548	NYSE	TDC	Tue, Dec 1, 2009	29.75	30.93	29.30	30.68
547	NYSE	TDC	Mon, Nov 30, 2009	28.81	29.39	28.48	29.30
546	NYSE	TDC	Fri, Nov 27, 2009	29.00	29.05	28.13	28.83
545	NYSE	TDC	Wed, Nov 25, 2009	29.75	29.75	29.55	29.62
544	NYSE	TDC	Tue, Nov 24, 2009	30.04	30.09	29.56	29.75
543	NYSE	TDC	Mon, Nov 23, 2009	29.75	30.34	29.75	30.09
542	NYSE	TDC	Fri, Nov 20, 2009	29.37	29.48	28.86	29.43
541	NYSE	TDC	Thu, Nov 19, 2009	29.81	29.95	29.40	29.45
540	NYSE	TDC	Wed, Nov 18, 2009	30.10	30.21	29.69	29.96
539	NYSE	TDC	Tue, Nov 17, 2009	30.39	31.24	29.81	30.06
538	NYSE	TDC	Mon, Nov 16, 2009	30.26	30.86	30.13	30.44
537	NYSE	TDC	Fri, Nov 13, 2009	30.13	30.23	29.95	30.18
536	NYSE	TDC	Thu, Nov 12, 2009	29.96	30.20	29.74	30.06
535	NYSE	TDC	Wed, Nov 11, 2009	30.37	30.50	30.03	30.18
534	NYSE	TDC	Tue, Nov 10, 2009	30.09	30.46	29.84	30.28
533	NYSE	TDC	Mon, Nov 9, 2009	28.74	30.08	28.72	30.04
532	NYSE	TDC	Fri, Nov 6, 2009	28.55	28.88	28.28	28.62
531	NYSE	TDC	Thu, Nov 5, 2009	29.73	29.85	28.50	28.61
530	NYSE	TDC	Wed, Nov 4, 2009	28.76	29.50	28.72	29.03
529	NYSE	TDC	Tue, Nov 3, 2009	28.31	28.79	27.98	28.65
528	NYSE	TDC	Mon, Nov 2, 2009	28.00	28.72	27.77	28.41
527	NYSE	TDC	Fri, Oct 30, 2009	29.13	29.17	27.86	27.88
526	NYSE	TDC	Thu, Oct 29, 2009	28.46	29.31	28.19	29.08
525	NYSE	TDC	Wed, Oct 28, 2009	28.38	28.63	28.11	28.21
524	NYSE	TDC	Tue, Oct 27, 2009	29.04	29.22	28.24	28.52
523	NYSE	TDC	Mon, Oct 26, 2009	29.58	29.75	28.83	29.02
522	NYSE	TDC	Fri, Oct 23, 2009	28.90	29.00	28.20	28.33
521	NYSE	TDC	Thu, Oct 22, 2009	28.26	28.88	28.08	28.85
520	NYSE	TDC	Wed, Oct 21, 2009	28.28	28.92	28.16	28.27
519	NYSE	TDC	Tue, Oct 20, 2009	28.68	28.99	28.17	28.25
518	NYSE	TDC	Mon, Oct 19, 2009	28.62	28.97	28.42	28.95
517	NYSE	TDC	Fri, Oct 16, 2009	28.55	28.84	27.96	28.60
516	NYSE	TDC	Thu, Oct 15, 2009	28.43	28.73	28.17	28.70
515	NYSE	TDC	Wed, Oct 14, 2009	28.25	28.61	28.25	28.51
514	NYSE	TDC	Tue, Oct 13, 2009	27.62	28.06	27.36	27.72
513	NYSE	TDC	Mon, Oct 12, 2009	27.45	27.94	27.34	27.58
512	NYSE	TDC	Fri, Oct 9, 2009	27.00	27.55	26.92	27.43
511	NYSE	TDC	Thu, Oct 8, 2009	27.70	27.77	27.06	27.11
510	NYSE	TDC	Wed, Oct 7, 2009	27.22	27.61	27.05	27.61
509	NYSE	TDC	Tue, Oct 6, 2009	27.06	27.58	26.91	27.32
508	NYSE	TDC	Mon, Oct 5, 2009	26.52	27.08	26.10	26.82
507	NYSE	TDC	Fri, Oct 2, 2009	26.20	26.50	25.88	26.35
506	NYSE	TDC	Thu, Oct 1, 2009	27.53	27.61	26.51	26.53
505	NYSE	TDC	Wed, Sep 30, 2009	27.71	27.77	26.72	27.52
504	NYSE	TDC	Tue, Sep 29, 2009	27.92	28.00	27.55	27.77
503	NYSE	TDC	Mon, Sep 28, 2009	27.65	27.97	27.50	27.90
502	NYSE	TDC	Fri, Sep 25, 2009	27.40	27.69	26.90	27.57
501	NYSE	TDC	Thu, Sep 24, 2009	27.68	27.88	27.14	27.73
500	NYSE	TDC	Wed, Sep 23, 2009	26.62	28.63	26.50	27.57
499	NYSE	TDC	Tue, Sep 22, 2009	26.39	26.64	26.08	26.43
498	NYSE	TDC	Mon, Sep 21, 2009	26.18	26.43	25.91	26.29
497	NYSE	TDC	Fri, Sep 18, 2009	26.75	26.80	26.18	26.38
496	NYSE	TDC	Thu, Sep 17, 2009	26.37	26.78	26.25	26.72
495	NYSE	TDC	Wed, Sep 16, 2009	25.70	26.53	25.70	26.50
494	NYSE	TDC	Tue, Sep 15, 2009	26.15	26.15	25.42	25.66
493	NYSE	TDC	Mon, Sep 14, 2009	26.00	26.33	25.84	26.20
492	NYSE	TDC	Fri, Sep 11, 2009	26.40	26.48	25.87	26.18
491	NYSE	TDC	Thu, Sep 10, 2009	25.54	26.50	25.54	26.39
490	NYSE	TDC	Wed, Sep 9, 2009	25.58	25.81	25.25	25.56
489	NYSE	TDC	Tue, Sep 8, 2009	25.78	26.24	25.12	25.49
488	NYSE	TDC	Fri, Sep 4, 2009	25.54	26.19	25.54	26.19
487	NYSE	TDC	Thu, Sep 3, 2009	25.92	25.92	25.36	25.56
486	NYSE	TDC	Wed, Sep 2, 2009	25.37	25.86	25.12	25.69
485	NYSE	TDC	Tue, Sep 1, 2009	26.95	27.26	25.62	25.65
484	NYSE	TDC	Mon, Aug 31, 2009	26.66	27.04	26.57	26.93
483	NYSE	TDC	Fri, Aug 28, 2009	27.08	27.32	26.84	27.05
482	NYSE	TDC	Thu, Aug 27, 2009	26.87	26.93	26.21	26.89
481	NYSE	TDC	Wed, Aug 26, 2009	26.51	27.15	26.39	26.72
480	NYSE	TDC	Tue, Aug 25, 2009	26.30	26.73	26.01	26.48
479	NYSE	TDC	Mon, Aug 24, 2009	26.37	26.63	25.92	25.98
478	NYSE	TDC	Fri, Aug 21, 2009	26.28	26.58	26.03	26.38
477	NYSE	TDC	Thu, Aug 20, 2009	26.15	26.53	25.83	26.10
476	NYSE	TDC	Wed, Aug 19, 2009	26.19	26.34	25.90	26.22
475	NYSE	TDC	Tue, Aug 18, 2009	26.19	26.35	25.88	26.27
474	NYSE	TDC	Mon, Aug 17, 2009	26.95	27.00	26.06	26.12
473	NYSE	TDC	Fri, Aug 14, 2009	27.35	27.38	26.78	27.10
472	NYSE	TDC	Thu, Aug 13, 2009	27.04	27.67	26.65	27.52
471	NYSE	TDC	Wed, Aug 12, 2009	26.50	27.16	26.40	26.97
470	NYSE	TDC	Tue, Aug 11, 2009	26.39	26.70	26.10	26.45
469	NYSE	TDC	Mon, Aug 10, 2009	27.00	27.05	26.48	26.58
468	NYSE	TDC	Fri, Aug 7, 2009	26.96	28.02	26.65	26.88
467	NYSE	TDC	Thu, Aug 6, 2009	25.95	26.98	25.68	26.66
466	NYSE	TDC	Wed, Aug 5, 2009	25.67	25.75	24.78	24.92
465	NYSE	TDC	Tue, Aug 4, 2009	25.13	25.66	25.10	25.60
464	NYSE	TDC	Mon, Aug 3, 2009	24.91	25.25	24.60	25.20
463	NYSE	TDC	Fri, Jul 31, 2009	24.71	24.84	24.48	24.57
462	NYSE	TDC	Thu, Jul 30, 2009	23.96	25.00	23.96	24.48
461	NYSE	TDC	Wed, Jul 29, 2009	23.81	24.28	23.69	23.74
460	NYSE	TDC	Tue, Jul 28, 2009	24.24	24.39	23.77	23.90
459	NYSE	TDC	Mon, Jul 27, 2009	24.67	24.76	24.14	24.29
458	NYSE	TDC	Fri, Jul 24, 2009	24.81	25.41	24.26	24.66
457	NYSE	TDC	Thu, Jul 23, 2009	24.42	25.12	24.42	24.88
456	NYSE	TDC	Wed, Jul 22, 2009	24.84	25.09	24.34	24.42
455	NYSE	TDC	Tue, Jul 21, 2009	24.92	25.07	24.61	24.78
454	NYSE	TDC	Mon, Jul 20, 2009	24.76	24.97	24.60	24.75
453	NYSE	TDC	Fri, Jul 17, 2009	24.46	24.90	24.46	24.68
452	NYSE	TDC	Thu, Jul 16, 2009	23.75	24.76	23.71	24.69
451	NYSE	TDC	Wed, Jul 15, 2009	23.87	23.92	23.58	23.85
450	NYSE	TDC	Tue, Jul 14, 2009	23.60	23.60	22.83	23.53
449	NYSE	TDC	Mon, Jul 13, 2009	22.60	23.49	22.48	23.45
448	NYSE	TDC	Fri, Jul 10, 2009	22.38	22.80	22.32	22.60
447	NYSE	TDC	Thu, Jul 9, 2009	21.87	22.71	21.85	22.59
446	NYSE	TDC	Wed, Jul 8, 2009	21.99	22.14	21.43	21.82
445	NYSE	TDC	Tue, Jul 7, 2009	22.91	23.11	21.92	21.99
444	NYSE	TDC	Mon, Jul 6, 2009	22.86	23.18	22.37	23.14
443	NYSE	TDC	Thu, Jul 2, 2009	23.60	23.60	22.78	22.98
442	NYSE	TDC	Wed, Jul 1, 2009	23.33	24.13	23.33	23.79
441	NYSE	TDC	Tue, Jun 30, 2009	23.29	23.48	22.74	23.43
440	NYSE	TDC	Mon, Jun 29, 2009	23.04	23.26	22.34	23.15
439	NYSE	TDC	Fri, Jun 26, 2009	22.86	23.10	22.51	23.06
438	NYSE	TDC	Thu, Jun 25, 2009	21.83	22.85	21.58	22.81
437	NYSE	TDC	Wed, Jun 24, 2009	22.64	22.89	21.78	21.86
436	NYSE	TDC	Tue, Jun 23, 2009	22.16	22.61	22.01	22.50
435	NYSE	TDC	Mon, Jun 22, 2009	22.73	23.00	22.00	22.01
434	NYSE	TDC	Fri, Jun 19, 2009	22.66	23.22	22.56	23.01
433	NYSE	TDC	Thu, Jun 18, 2009	23.07	23.07	22.13	22.47
432	NYSE	TDC	Wed, Jun 17, 2009	22.69	23.15	22.56	23.00
431	NYSE	TDC	Tue, Jun 16, 2009	23.24	23.57	22.65	22.66
430	NYSE	TDC	Mon, Jun 15, 2009	23.60	23.85	22.98	23.12
429	NYSE	TDC	Fri, Jun 12, 2009	23.92	24.08	23.40	23.99
428	NYSE	TDC	Thu, Jun 11, 2009	24.10	24.42	23.62	24.01
427	NYSE	TDC	Wed, Jun 10, 2009	24.12	24.24	23.30	23.89
426	NYSE	TDC	Tue, Jun 9, 2009	23.57	24.17	23.18	24.10
425	NYSE	TDC	Mon, Jun 8, 2009	24.10	24.10	23.13	23.42
424	NYSE	TDC	Fri, Jun 5, 2009	23.37	24.16	23.25	24.09
423	NYSE	TDC	Thu, Jun 4, 2009	22.67	23.15	22.50	23.10
422	NYSE	TDC	Wed, Jun 3, 2009	22.93	23.08	22.31	22.68
421	NYSE	TDC	Tue, Jun 2, 2009	22.68	23.12	22.53	22.95
420	NYSE	TDC	Mon, Jun 1, 2009	21.86	22.75	21.65	22.69
419	NYSE	TDC	Fri, May 29, 2009	21.26	21.60	21.00	21.60
418	NYSE	TDC	Thu, May 28, 2009	20.74	21.44	20.55	21.39
417	NYSE	TDC	Wed, May 27, 2009	21.46	21.76	20.92	20.95
416	NYSE	TDC	Tue, May 26, 2009	20.98	21.54	20.53	21.49
415	NYSE	TDC	Fri, May 22, 2009	20.86	21.31	20.12	21.07
414	NYSE	TDC	Thu, May 21, 2009	20.48	21.22	20.09	20.92
413	NYSE	TDC	Wed, May 20, 2009	20.80	21.51	20.75	20.95
412	NYSE	TDC	Tue, May 19, 2009	20.70	20.86	20.10	20.64
411	NYSE	TDC	Mon, May 18, 2009	20.86	21.13	20.19	20.61
410	NYSE	TDC	Fri, May 15, 2009	20.58	21.18	20.49	20.60
409	NYSE	TDC	Thu, May 14, 2009	20.43	20.83	20.31	20.46
408	NYSE	TDC	Wed, May 13, 2009	20.79	21.00	20.30	20.43
407	NYSE	TDC	Tue, May 12, 2009	21.40	21.40	20.56	20.99
406	NYSE	TDC	Mon, May 11, 2009	20.81	21.85	20.52	21.35
405	NYSE	TDC	Fri, May 8, 2009	21.19	21.74	20.44	20.91
404	NYSE	TDC	Thu, May 7, 2009	20.05	23.46	19.08	20.50
403	NYSE	TDC	Wed, May 6, 2009	18.84	18.97	18.18	18.83
402	NYSE	TDC	Tue, May 5, 2009	18.29	18.91	18.29	18.72
401	NYSE	TDC	Mon, May 4, 2009	17.11	19.15	17.11	18.31
400	NYSE	TDC	Fri, May 1, 2009	16.74	17.10	16.25	17.10
399	NYSE	TDC	Thu, Apr 30, 2009	16.87	17.12	16.67	16.72
398	NYSE	TDC	Wed, Apr 29, 2009	16.15	16.95	15.94	16.78
397	NYSE	TDC	Tue, Apr 28, 2009	15.83	16.10	15.70	15.90
396	NYSE	TDC	Mon, Apr 27, 2009	16.30	16.34	15.88	15.95
395	NYSE	TDC	Fri, Apr 24, 2009	16.42	16.60	16.22	16.48
394	NYSE	TDC	Thu, Apr 23, 2009	16.50	16.50	15.96	16.25
393	NYSE	TDC	Wed, Apr 22, 2009	16.38	16.70	16.13	16.35
392	NYSE	TDC	Tue, Apr 21, 2009	16.10	16.49	16.10	16.46
391	NYSE	TDC	Mon, Apr 20, 2009	16.30	16.41	16.04	16.20
390	NYSE	TDC	Fri, Apr 17, 2009	15.91	16.64	15.85	16.39
389	NYSE	TDC	Thu, Apr 16, 2009	15.54	15.93	15.39	15.82
388	NYSE	TDC	Wed, Apr 15, 2009	15.17	15.77	15.17	15.53
387	NYSE	TDC	Tue, Apr 14, 2009	15.19	15.51	15.10	15.28
386	NYSE	TDC	Mon, Apr 13, 2009	16.30	16.34	15.14	15.31
385	NYSE	TDC	Thu, Apr 9, 2009	15.99	16.47	15.90	16.45
384	NYSE	TDC	Wed, Apr 8, 2009	15.65	16.00	15.54	15.78
383	NYSE	TDC	Tue, Apr 7, 2009	16.13	16.13	15.53	15.56
382	NYSE	TDC	Mon, Apr 6, 2009	16.29	16.29	15.80	16.09
381	NYSE	TDC	Fri, Apr 3, 2009	16.55	16.61	15.89	16.38
380	NYSE	TDC	Thu, Apr 2, 2009	16.43	16.81	16.26	16.70
379	NYSE	TDC	Wed, Apr 1, 2009	16.21	16.23	15.86	16.00
378	NYSE	TDC	Tue, Mar 31, 2009	16.49	16.56	16.09	16.22
377	NYSE	TDC	Mon, Mar 30, 2009	16.63	16.70	16.23	16.40
376	NYSE	TDC	Fri, Mar 27, 2009	16.91	16.91	16.71	16.87
375	NYSE	TDC	Thu, Mar 26, 2009	16.48	17.06	16.37	17.04
374	NYSE	TDC	Wed, Mar 25, 2009	16.90	17.00	16.02	16.36
373	NYSE	TDC	Tue, Mar 24, 2009	16.79	17.04	16.62	16.68
372	NYSE	TDC	Mon, Mar 23, 2009	16.71	16.90	16.17	16.86
371	NYSE	TDC	Fri, Mar 20, 2009	16.80	16.97	16.20	16.42
370	NYSE	TDC	Thu, Mar 19, 2009	17.02	17.20	16.66	16.82
369	NYSE	TDC	Wed, Mar 18, 2009	16.52	17.10	16.49	16.79
368	NYSE	TDC	Tue, Mar 17, 2009	16.45	16.72	16.19	16.72
367	NYSE	TDC	Mon, Mar 16, 2009	17.10	17.34	16.23	16.25
366	NYSE	TDC	Fri, Mar 13, 2009	16.64	17.33	16.62	17.12
365	NYSE	TDC	Thu, Mar 12, 2009	15.92	16.76	15.79	16.76
364	NYSE	TDC	Wed, Mar 11, 2009	15.55	16.26	15.40	16.09
363	NYSE	TDC	Tue, Mar 10, 2009	15.86	16.01	15.31	15.50
362	NYSE	TDC	Mon, Mar 9, 2009	15.84	16.23	15.39	15.64
361	NYSE	TDC	Fri, Mar 6, 2009	16.42	16.63	15.69	16.01
360	NYSE	TDC	Thu, Mar 5, 2009	15.84	16.53	15.84	16.32
359	NYSE	TDC	Wed, Mar 4, 2009	15.48	16.38	15.33	16.26
358	NYSE	TDC	Tue, Mar 3, 2009	14.80	15.51	14.70	15.35
357	NYSE	TDC	Mon, Mar 2, 2009	15.19	15.22	14.60	14.66
356	NYSE	TDC	Fri, Feb 27, 2009	15.14	15.77	15.05	15.46
355	NYSE	TDC	Thu, Feb 26, 2009	15.01	15.61	14.83	15.42
354	NYSE	TDC	Wed, Feb 25, 2009	14.38	15.23	14.38	14.93
353	NYSE	TDC	Tue, Feb 24, 2009	14.32	14.74	14.06	14.64
352	NYSE	TDC	Mon, Feb 23, 2009	14.59	14.59	14.00	14.04
351	NYSE	TDC	Fri, Feb 20, 2009	14.27	14.86	14.27	14.44
350	NYSE	TDC	Thu, Feb 19, 2009	14.60	14.90	14.15	14.45
349	NYSE	TDC	Wed, Feb 18, 2009	14.36	14.83	14.36	14.60
348	NYSE	TDC	Tue, Feb 17, 2009	14.55	14.74	14.38	14.44
347	NYSE	TDC	Fri, Feb 13, 2009	14.07	15.36	14.07	15.12
346	NYSE	TDC	Thu, Feb 12, 2009	14.16	14.49	13.78	14.14
345	NYSE	TDC	Wed, Feb 11, 2009	13.06	13.35	12.96	13.16
344	NYSE	TDC	Tue, Feb 10, 2009	13.45	13.58	13.00	13.05
343	NYSE	TDC	Mon, Feb 9, 2009	13.50	13.53	13.17	13.46
342	NYSE	TDC	Fri, Feb 6, 2009	13.03	13.39	12.86	13.35
341	NYSE	TDC	Thu, Feb 5, 2009	13.26	13.31	12.99	13.12
340	NYSE	TDC	Wed, Feb 4, 2009	13.37	13.57	13.27	13.39
339	NYSE	TDC	Tue, Feb 3, 2009	13.02	13.32	12.75	13.26
338	NYSE	TDC	Mon, Feb 2, 2009	13.03	13.18	12.77	13.02
337	NYSE	TDC	Fri, Jan 30, 2009	13.69	13.83	13.10	13.13
336	NYSE	TDC	Thu, Jan 29, 2009	13.98	14.05	13.61	13.70
335	NYSE	TDC	Wed, Jan 28, 2009	14.16	14.24	13.94	14.12
334	NYSE	TDC	Tue, Jan 27, 2009	13.84	14.09	13.83	14.00
333	NYSE	TDC	Mon, Jan 26, 2009	13.97	14.28	13.70	13.88
332	NYSE	TDC	Fri, Jan 23, 2009	14.13	14.19	13.70	13.93
331	NYSE	TDC	Thu, Jan 22, 2009	14.20	14.55	14.03	14.23
330	NYSE	TDC	Wed, Jan 21, 2009	14.47	14.65	13.95	14.61
329	NYSE	TDC	Tue, Jan 20, 2009	15.29	15.38	14.28	14.31
328	NYSE	TDC	Fri, Jan 16, 2009	14.71	15.31	14.60	15.23
327	NYSE	TDC	Thu, Jan 15, 2009	14.24	14.72	13.94	14.56
326	NYSE	TDC	Wed, Jan 14, 2009	14.68	14.68	14.02	14.18
325	NYSE	TDC	Tue, Jan 13, 2009	15.12	15.28	14.78	14.88
324	NYSE	TDC	Mon, Jan 12, 2009	15.51	15.51	14.86	15.05
323	NYSE	TDC	Fri, Jan 9, 2009	15.93	16.05	15.39	15.42
322	NYSE	TDC	Thu, Jan 8, 2009	15.52	16.02	15.31	15.99
321	NYSE	TDC	Wed, Jan 7, 2009	15.32	15.72	15.07	15.52
320	NYSE	TDC	Tue, Jan 6, 2009	15.65	15.73	15.15	15.50
319	NYSE	TDC	Mon, Jan 5, 2009	15.76	15.76	15.14	15.50
318	NYSE	TDC	Fri, Jan 2, 2009	14.99	16.01	14.59	15.92
317	NYSE	TDC	Wed, Dec 31, 2008	14.75	15.01	14.66	14.83
316	NYSE	TDC	Tue, Dec 30, 2008	14.34	14.90	14.12	14.87
315	NYSE	TDC	Mon, Dec 29, 2008	14.51	14.61	14.07	14.41
314	NYSE	TDC	Fri, Dec 26, 2008	14.29	14.67	14.17	14.60
313	NYSE	TDC	Wed, Dec 24, 2008	13.99	14.34	13.96	14.28
312	NYSE	TDC	Tue, Dec 23, 2008	14.55	14.57	14.01	14.13
311	NYSE	TDC	Mon, Dec 22, 2008	15.12	15.12	14.09	14.16
310	NYSE	TDC	Fri, Dec 19, 2008	14.68	15.57	14.68	15.07
309	NYSE	TDC	Thu, Dec 18, 2008	15.48	15.57	14.71	14.99
308	NYSE	TDC	Wed, Dec 17, 2008	14.74	15.68	14.39	15.46
307	NYSE	TDC	Tue, Dec 16, 2008	14.35	15.08	14.35	15.02
306	NYSE	TDC	Mon, Dec 15, 2008	14.93	15.03	13.96	14.19
305	NYSE	TDC	Fri, Dec 12, 2008	14.39	15.03	14.13	14.92
304	NYSE	TDC	Thu, Dec 11, 2008	14.50	15.21	14.47	14.81
303	NYSE	TDC	Wed, Dec 10, 2008	14.42	14.82	14.42	14.77
302	NYSE	TDC	Tue, Dec 9, 2008	14.16	14.73	14.01	14.44
301	NYSE	TDC	Mon, Dec 8, 2008	13.65	14.52	13.65	14.28
300	NYSE	TDC	Fri, Dec 5, 2008	13.06	13.69	12.62	13.64
299	NYSE	TDC	Thu, Dec 4, 2008	13.60	14.03	12.97	13.18
298	NYSE	TDC	Wed, Dec 3, 2008	13.40	13.92	13.13	13.86
297	NYSE	TDC	Tue, Dec 2, 2008	13.03	13.81	12.93	13.77
296	NYSE	TDC	Mon, Dec 1, 2008	12.99	13.37	12.68	12.79
295	NYSE	TDC	Fri, Nov 28, 2008	13.76	13.76	13.18	13.43
294	NYSE	TDC	Wed, Nov 26, 2008	13.00	13.55	12.81	13.51
293	NYSE	TDC	Tue, Nov 25, 2008	12.69	13.24	12.57	13.20
292	NYSE	TDC	Mon, Nov 24, 2008	12.18	12.68	12.00	12.49
291	NYSE	TDC	Fri, Nov 21, 2008	11.64	12.06	11.11	12.06
290	NYSE	TDC	Thu, Nov 20, 2008	11.73	12.00	11.43	11.46
289	NYSE	TDC	Wed, Nov 19, 2008	12.29	12.44	11.74	11.77
288	NYSE	TDC	Tue, Nov 18, 2008	12.55	12.55	11.93	12.41
287	NYSE	TDC	Mon, Nov 17, 2008	11.85	12.91	11.81	12.47
286	NYSE	TDC	Fri, Nov 14, 2008	12.64	13.00	11.93	12.01
285	NYSE	TDC	Thu, Nov 13, 2008	12.56	13.01	11.80	12.82
284	NYSE	TDC	Wed, Nov 12, 2008	13.13	13.62	12.55	12.60
283	NYSE	TDC	Tue, Nov 11, 2008	13.92	14.09	13.16	13.33
282	NYSE	TDC	Mon, Nov 10, 2008	14.60	14.84	14.08	14.27
281	NYSE	TDC	Fri, Nov 7, 2008	14.67	14.83	14.13	14.48
280	NYSE	TDC	Thu, Nov 6, 2008	15.42	15.60	14.38	14.51
279	NYSE	TDC	Wed, Nov 5, 2008	16.03	16.63	15.44	15.49
278	NYSE	TDC	Tue, Nov 4, 2008	15.68	17.49	15.68	16.65
277	NYSE	TDC	Mon, Nov 3, 2008	15.44	15.75	15.29	15.31
276	NYSE	TDC	Fri, Oct 31, 2008	15.66	15.90	15.10	15.39
275	NYSE	TDC	Thu, Oct 30, 2008	15.49	15.80	15.16	15.66
274	NYSE	TDC	Wed, Oct 29, 2008	15.43	15.94	14.93	15.19
273	NYSE	TDC	Tue, Oct 28, 2008	14.51	15.72	14.33	15.72
272	NYSE	TDC	Mon, Oct 27, 2008	14.46	14.90	14.04	14.24
271	NYSE	TDC	Fri, Oct 24, 2008	14.07	15.00	14.06	14.67
270	NYSE	TDC	Thu, Oct 23, 2008	14.71	15.09	14.03	14.89
269	NYSE	TDC	Wed, Oct 22, 2008	15.90	15.90	14.51	14.58
268	NYSE	TDC	Tue, Oct 21, 2008	16.78	17.19	16.10	16.13
267	NYSE	TDC	Mon, Oct 20, 2008	16.73	17.31	16.50	16.90
266	NYSE	TDC	Fri, Oct 17, 2008	17.24	17.49	16.42	16.86
265	NYSE	TDC	Thu, Oct 16, 2008	16.40	17.49	15.81	17.49
264	NYSE	TDC	Wed, Oct 15, 2008	15.98	16.16	15.49	16.11
263	NYSE	TDC	Tue, Oct 14, 2008	18.00	18.00	16.02	16.12
262	NYSE	TDC	Mon, Oct 13, 2008	16.07	16.57	15.20	16.57
261	NYSE	TDC	Fri, Oct 10, 2008	15.65	16.39	14.50	15.22
260	NYSE	TDC	Thu, Oct 9, 2008	17.26	17.54	15.97	16.01
259	NYSE	TDC	Wed, Oct 8, 2008	15.92	17.13	15.71	16.79
258	NYSE	TDC	Tue, Oct 7, 2008	16.70	16.83	15.98	16.07
257	NYSE	TDC	Mon, Oct 6, 2008	16.90	17.04	15.63	16.79
256	NYSE	TDC	Fri, Oct 3, 2008	18.13	18.52	17.04	17.10
255	NYSE	TDC	Thu, Oct 2, 2008	18.77	19.07	17.79	17.84
254	NYSE	TDC	Wed, Oct 1, 2008	19.40	19.70	18.64	18.85
253	NYSE	TDC	Tue, Sep 30, 2008	18.67	19.54	17.90	19.50
252	NYSE	TDC	Mon, Sep 29, 2008	20.26	20.59	18.00	18.41
251	NYSE	TDC	Fri, Sep 26, 2008	19.13	21.15	19.08	20.61
250	NYSE	TDC	Thu, Sep 25, 2008	20.90	21.17	19.20	19.40
249	NYSE	TDC	Wed, Sep 24, 2008	21.12	21.42	20.95	21.03
248	NYSE	TDC	Tue, Sep 23, 2008	21.57	22.13	21.15	21.21
247	NYSE	TDC	Mon, Sep 22, 2008	22.29	22.29	21.28	21.38
246	NYSE	TDC	Fri, Sep 19, 2008	22.40	23.55	21.17	22.20
245	NYSE	TDC	Thu, Sep 18, 2008	22.49	22.56	21.22	22.14
244	NYSE	TDC	Wed, Sep 17, 2008	23.13	23.57	22.17	22.17
243	NYSE	TDC	Tue, Sep 16, 2008	21.95	23.85	21.95	23.59
242	NYSE	TDC	Mon, Sep 15, 2008	22.59	22.69	21.73	22.10
241	NYSE	TDC	Fri, Sep 12, 2008	23.21	23.23	22.65	22.99
240	NYSE	TDC	Thu, Sep 11, 2008	23.56	23.60	22.76	23.42
239	NYSE	TDC	Wed, Sep 10, 2008	23.38	23.86	23.37	23.72
238	NYSE	TDC	Tue, Sep 9, 2008	23.89	24.09	23.40	23.40
237	NYSE	TDC	Mon, Sep 8, 2008	23.95	24.09	23.28	23.74
236	NYSE	TDC	Fri, Sep 5, 2008	22.70	23.74	22.50	23.63
235	NYSE	TDC	Thu, Sep 4, 2008	23.69	23.80	22.79	22.81
234	NYSE	TDC	Wed, Sep 3, 2008	24.99	25.05	23.81	23.87
233	NYSE	TDC	Tue, Sep 2, 2008	25.03	25.16	24.77	25.00
232	NYSE	TDC	Fri, Aug 29, 2008	24.81	24.84	24.45	24.57
231	NYSE	TDC	Thu, Aug 28, 2008	24.86	25.02	24.60	24.89
230	NYSE	TDC	Wed, Aug 27, 2008	24.54	24.90	24.48	24.74
229	NYSE	TDC	Tue, Aug 26, 2008	23.92	24.72	23.85	24.57
228	NYSE	TDC	Mon, Aug 25, 2008	24.52	24.66	23.94	23.99
227	NYSE	TDC	Fri, Aug 22, 2008	24.69	24.99	24.53	24.69
226	NYSE	TDC	Thu, Aug 21, 2008	24.78	24.98	24.35	24.50
225	NYSE	TDC	Wed, Aug 20, 2008	24.73	25.24	24.66	25.01
224	NYSE	TDC	Tue, Aug 19, 2008	24.96	25.12	24.78	24.81
223	NYSE	TDC	Mon, Aug 18, 2008	24.95	25.17	24.92	25.01
222	NYSE	TDC	Fri, Aug 15, 2008	25.49	25.49	24.80	24.95
221	NYSE	TDC	Thu, Aug 14, 2008	24.59	25.02	24.01	24.79
220	NYSE	TDC	Wed, Aug 13, 2008	24.59	24.70	24.31	24.46
219	NYSE	TDC	Tue, Aug 12, 2008	25.06	25.53	24.23	24.49
218	NYSE	TDC	Mon, Aug 11, 2008	25.13	25.59	24.86	25.18
217	NYSE	TDC	Fri, Aug 8, 2008	24.59	25.45	24.40	25.15
216	NYSE	TDC	Thu, Aug 7, 2008	24.00	25.88	23.83	24.40
215	NYSE	TDC	Wed, Aug 6, 2008	22.69	23.11	22.46	22.89
214	NYSE	TDC	Tue, Aug 5, 2008	22.56	22.67	22.24	22.63
213	NYSE	TDC	Mon, Aug 4, 2008	22.51	22.70	22.22	22.42
212	NYSE	TDC	Fri, Aug 1, 2008	23.44	23.58	22.37	22.39
211	NYSE	TDC	Thu, Jul 31, 2008	22.94	23.56	22.94	23.42
210	NYSE	TDC	Wed, Jul 30, 2008	22.90	23.21	22.70	23.06
209	NYSE	TDC	Tue, Jul 29, 2008	22.08	23.02	22.08	23.02
208	NYSE	TDC	Mon, Jul 28, 2008	21.97	22.61	21.97	22.18
207	NYSE	TDC	Fri, Jul 25, 2008	22.50	22.50	21.97	22.22
206	NYSE	TDC	Thu, Jul 24, 2008	22.72	22.96	22.12	22.29
205	NYSE	TDC	Wed, Jul 23, 2008	22.57	22.94	22.30	22.61
204	NYSE	TDC	Tue, Jul 22, 2008	22.50	23.13	22.26	22.43
203	NYSE	TDC	Mon, Jul 21, 2008	22.71	22.76	22.50	22.58
202	NYSE	TDC	Fri, Jul 18, 2008	23.20	23.50	21.70	22.79
201	NYSE	TDC	Thu, Jul 17, 2008	22.51	22.68	21.99	22.35
200	NYSE	TDC	Wed, Jul 16, 2008	22.25	22.75	22.10	22.52
199	NYSE	TDC	Tue, Jul 15, 2008	22.35	22.49	22.02	22.18
198	NYSE	TDC	Mon, Jul 14, 2008	22.43	23.01	22.30	22.47
197	NYSE	TDC	Fri, Jul 11, 2008	22.15	22.62	21.61	22.32
196	NYSE	TDC	Thu, Jul 10, 2008	22.75	23.07	22.19	22.51
195	NYSE	TDC	Wed, Jul 9, 2008	22.96	23.54	22.87	22.88
194	NYSE	TDC	Tue, Jul 8, 2008	22.17	23.23	21.96	23.02
193	NYSE	TDC	Mon, Jul 7, 2008	22.86	23.00	21.89	22.13
192	NYSE	TDC	Thu, Jul 3, 2008	22.64	22.92	22.23	22.80
191	NYSE	TDC	Wed, Jul 2, 2008	22.75	22.98	22.39	22.43
190	NYSE	TDC	Tue, Jul 1, 2008	22.77	23.14	22.50	22.89
189	NYSE	TDC	Mon, Jun 30, 2008	23.20	23.30	22.87	23.14
188	NYSE	TDC	Fri, Jun 27, 2008	23.00	23.30	22.76	23.25
187	NYSE	TDC	Thu, Jun 26, 2008	22.96	23.18	22.77	22.84
186	NYSE	TDC	Wed, Jun 25, 2008	22.90	23.40	22.76	23.26
185	NYSE	TDC	Tue, Jun 24, 2008	23.22	23.32	22.51	22.79
184	NYSE	TDC	Mon, Jun 23, 2008	23.17	23.50	23.09	23.34
183	NYSE	TDC	Fri, Jun 20, 2008	23.23	23.39	22.92	23.14
182	NYSE	TDC	Thu, Jun 19, 2008	23.40	23.67	23.36	23.57
181	NYSE	TDC	Wed, Jun 18, 2008	23.33	23.90	23.33	23.56
180	NYSE	TDC	Tue, Jun 17, 2008	23.78	24.20	23.54	23.61
179	NYSE	TDC	Mon, Jun 16, 2008	23.92	24.31	23.68	23.95
178	NYSE	TDC	Fri, Jun 13, 2008	23.52	24.27	23.52	24.14
177	NYSE	TDC	Thu, Jun 12, 2008	24.15	24.18	23.21	23.41
176	NYSE	TDC	Wed, Jun 11, 2008	24.76	24.89	24.00	24.02
175	NYSE	TDC	Tue, Jun 10, 2008	25.05	25.15	24.70	24.87
174	NYSE	TDC	Mon, Jun 9, 2008	25.14	25.76	24.77	25.24
173	NYSE	TDC	Fri, Jun 6, 2008	26.10	26.13	25.23	25.23
172	NYSE	TDC	Thu, Jun 5, 2008	26.22	26.30	25.64	26.25
171	NYSE	TDC	Wed, Jun 4, 2008	26.74	26.74	25.90	26.04
170	NYSE	TDC	Tue, Jun 3, 2008	26.05	27.16	25.50	26.80
169	NYSE	TDC	Mon, Jun 2, 2008	27.06	27.06	26.01	26.11
168	NYSE	TDC	Fri, May 30, 2008	26.27	27.32	26.18	27.01
167	NYSE	TDC	Thu, May 29, 2008	26.26	26.43	25.83	26.35
166	NYSE	TDC	Wed, May 28, 2008	25.64	26.16	25.53	26.11
165	NYSE	TDC	Tue, May 27, 2008	25.25	25.62	25.10	25.62
164	NYSE	TDC	Fri, May 23, 2008	25.40	25.51	25.25	25.33
163	NYSE	TDC	Thu, May 22, 2008	25.37	25.50	24.95	25.45
162	NYSE	TDC	Wed, May 21, 2008	25.50	25.88	25.23	25.29
161	NYSE	TDC	Tue, May 20, 2008	25.15	25.58	25.06	25.37
160	NYSE	TDC	Mon, May 19, 2008	25.04	25.87	24.98	25.36
159	NYSE	TDC	Fri, May 16, 2008	24.97	25.17	24.70	25.14
158	NYSE	TDC	Thu, May 15, 2008	24.05	24.88	24.01	24.88
157	NYSE	TDC	Wed, May 14, 2008	24.19	24.53	24.02	24.14
156	NYSE	TDC	Tue, May 13, 2008	23.79	24.24	23.69	24.02
155	NYSE	TDC	Mon, May 12, 2008	23.57	23.97	23.24	23.89
154	NYSE	TDC	Fri, May 9, 2008	23.05	24.05	23.05	23.47
153	NYSE	TDC	Thu, May 8, 2008	22.10	24.40	21.75	23.38
152	NYSE	TDC	Wed, May 7, 2008	23.18	24.08	22.57	23.07
151	NYSE	TDC	Tue, May 6, 2008	22.50	23.38	22.44	23.14
150	NYSE	TDC	Mon, May 5, 2008	22.44	22.65	22.19	22.60
149	NYSE	TDC	Fri, May 2, 2008	21.98	22.55	21.85	22.44
148	NYSE	TDC	Thu, May 1, 2008	21.30	21.83	21.08	21.82
147	NYSE	TDC	Wed, Apr 30, 2008	21.79	22.06	21.25	21.29
146	NYSE	TDC	Tue, Apr 29, 2008	22.11	22.16	21.50	21.81
145	NYSE	TDC	Mon, Apr 28, 2008	21.70	22.55	21.70	22.24
144	NYSE	TDC	Fri, Apr 25, 2008	21.57	21.81	21.20	21.77
143	NYSE	TDC	Thu, Apr 24, 2008	21.77	21.78	21.12	21.62
142	NYSE	TDC	Wed, Apr 23, 2008	21.25	21.70	21.25	21.53
141	NYSE	TDC	Tue, Apr 22, 2008	21.58	21.69	21.09	21.28
140	NYSE	TDC	Mon, Apr 21, 2008	21.80	21.92	21.39	21.80
139	NYSE	TDC	Fri, Apr 18, 2008	21.01	22.66	21.01	21.99
138	NYSE	TDC	Thu, Apr 17, 2008	21.38	21.88	21.25	21.60
137	NYSE	TDC	Wed, Apr 16, 2008	20.74	21.42	20.58	21.28
136	NYSE	TDC	Tue, Apr 15, 2008	20.97	21.16	20.52	20.61
135	NYSE	TDC	Mon, Apr 14, 2008	21.50	21.57	20.76	20.86
134	NYSE	TDC	Fri, Apr 11, 2008	21.95	22.00	21.41	21.52
133	NYSE	TDC	Thu, Apr 10, 2008	22.02	22.34	21.97	22.17
132	NYSE	TDC	Wed, Apr 9, 2008	22.33	22.41	22.18	22.29
131	NYSE	TDC	Tue, Apr 8, 2008	21.80	22.42	21.79	22.23
130	NYSE	TDC	Mon, Apr 7, 2008	22.01	22.36	21.77	22.01
129	NYSE	TDC	Fri, Apr 4, 2008	21.97	22.03	21.68	21.89
128	NYSE	TDC	Thu, Apr 3, 2008	21.48	22.09	21.28	21.98
127	NYSE	TDC	Wed, Apr 2, 2008	20.76	21.91	20.68	21.57
126	NYSE	TDC	Tue, Apr 1, 2008	22.02	22.72	20.11	20.64
125	NYSE	TDC	Mon, Mar 31, 2008	21.90	22.26	21.40	22.06
124	NYSE	TDC	Fri, Mar 28, 2008	22.97	22.99	21.92	21.92
123	NYSE	TDC	Thu, Mar 27, 2008	23.29	23.29	22.24	22.51
122	NYSE	TDC	Wed, Mar 26, 2008	23.99	24.27	23.20	23.26
121	NYSE	TDC	Tue, Mar 25, 2008	24.83	25.12	24.03	24.25
120	NYSE	TDC	Mon, Mar 24, 2008	23.52	25.38	23.47	24.92
119	NYSE	TDC	Thu, Mar 20, 2008	23.75	23.75	22.35	23.47
118	NYSE	TDC	Wed, Mar 19, 2008	24.09	24.11	22.90	22.98
117	NYSE	TDC	Tue, Mar 18, 2008	22.72	23.82	22.57	23.73
116	NYSE	TDC	Mon, Mar 17, 2008	23.57	24.49	22.55	22.65
115	NYSE	TDC	Fri, Mar 14, 2008	25.42	25.42	23.60	23.71
114	NYSE	TDC	Thu, Mar 13, 2008	24.35	24.68	24.06	24.53
113	NYSE	TDC	Wed, Mar 12, 2008	25.01	25.06	24.51	24.77
112	NYSE	TDC	Tue, Mar 11, 2008	24.29	25.06	24.29	24.78
111	NYSE	TDC	Mon, Mar 10, 2008	24.86	24.95	24.16	24.18
110	NYSE	TDC	Fri, Mar 7, 2008	25.40	25.63	24.48	24.94
109	NYSE	TDC	Thu, Mar 6, 2008	26.26	26.53	25.67	25.73
108	NYSE	TDC	Wed, Mar 5, 2008	25.59	26.53	25.59	26.53
107	NYSE	TDC	Tue, Mar 4, 2008	25.63	26.05	25.17	25.60
106	NYSE	TDC	Mon, Mar 3, 2008	25.25	26.04	25.25	25.98
105	NYSE	TDC	Fri, Feb 29, 2008	25.71	25.95	25.12	25.23
104	NYSE	TDC	Thu, Feb 28, 2008	26.39	26.67	26.03	26.05
103	NYSE	TDC	Wed, Feb 27, 2008	26.04	27.04	26.04	26.49
102	NYSE	TDC	Tue, Feb 26, 2008	25.22	26.50	25.01	26.03
101	NYSE	TDC	Mon, Feb 25, 2008	24.99	25.22	24.89	25.12
100	NYSE	TDC	Fri, Feb 22, 2008	24.62	24.97	24.39	24.93
99	NYSE	TDC	Thu, Feb 21, 2008	25.00	25.10	24.32	24.57
98	NYSE	TDC	Wed, Feb 20, 2008	24.48	24.98	24.32	24.95
97	NYSE	TDC	Tue, Feb 19, 2008	24.01	24.73	23.84	24.52
96	NYSE	TDC	Fri, Feb 15, 2008	23.33	23.75	23.11	23.72
95	NYSE	TDC	Thu, Feb 14, 2008	23.07	23.80	22.99	23.50
94	NYSE	TDC	Wed, Feb 13, 2008	21.96	24.16	21.89	23.18
93	NYSE	TDC	Tue, Feb 12, 2008	22.50	23.00	21.10	21.75
92	NYSE	TDC	Mon, Feb 11, 2008	22.53	22.76	22.43	22.60
91	NYSE	TDC	Fri, Feb 8, 2008	22.89	23.12	22.27	22.66
90	NYSE	TDC	Thu, Feb 7, 2008	23.34	23.58	23.06	23.25
89	NYSE	TDC	Wed, Feb 6, 2008	23.47	23.71	23.14	23.35
88	NYSE	TDC	Tue, Feb 5, 2008	23.89	24.00	23.43	23.57
87	NYSE	TDC	Mon, Feb 4, 2008	23.52	24.41	23.52	24.27
86	NYSE	TDC	Fri, Feb 1, 2008	23.89	24.00	23.53	23.61
85	NYSE	TDC	Thu, Jan 31, 2008	22.82	24.02	22.82	23.80
84	NYSE	TDC	Wed, Jan 30, 2008	23.33	23.64	22.92	23.02
83	NYSE	TDC	Tue, Jan 29, 2008	23.99	23.99	23.36	23.46
82	NYSE	TDC	Mon, Jan 28, 2008	23.17	23.85	22.97	23.85
81	NYSE	TDC	Fri, Jan 25, 2008	22.87	23.40	22.64	23.07
80	NYSE	TDC	Thu, Jan 24, 2008	22.38	23.18	22.25	22.91
79	NYSE	TDC	Wed, Jan 23, 2008	22.36	23.14	22.25	22.48
78	NYSE	TDC	Tue, Jan 22, 2008	23.09	23.73	22.13	23.27
77	NYSE	TDC	Fri, Jan 18, 2008	24.97	26.00	24.00	24.17
76	NYSE	TDC	Thu, Jan 17, 2008	25.69	25.90	24.80	24.84
75	NYSE	TDC	Wed, Jan 16, 2008	24.96	26.34	24.96	25.67
74	NYSE	TDC	Tue, Jan 15, 2008	25.26	26.10	25.04	25.11
73	NYSE	TDC	Mon, Jan 14, 2008	25.90	25.92	25.11	25.52
72	NYSE	TDC	Fri, Jan 11, 2008	26.66	26.70	25.47	25.75
71	NYSE	TDC	Thu, Jan 10, 2008	27.05	27.05	26.40	26.73
70	NYSE	TDC	Wed, Jan 9, 2008	26.77	26.99	26.45	26.99
69	NYSE	TDC	Tue, Jan 8, 2008	26.87	27.23	26.63	26.64
68	NYSE	TDC	Mon, Jan 7, 2008	26.77	26.94	26.75	26.87
67	NYSE	TDC	Fri, Jan 4, 2008	26.69	27.03	26.29	26.62
66	NYSE	TDC	Thu, Jan 3, 2008	27.21	27.50	26.78	26.89
65	NYSE	TDC	Wed, Jan 2, 2008	27.41	27.90	26.78	26.84
64	NYSE	TDC	Mon, Dec 31, 2007	27.40	27.56	27.22	27.41
63	NYSE	TDC	Fri, Dec 28, 2007	27.03	27.81	27.00	27.50
62	NYSE	TDC	Thu, Dec 27, 2007	26.67	26.98	26.67	26.80
61	NYSE	TDC	Wed, Dec 26, 2007	27.63	27.63	26.70	27.04
60	NYSE	TDC	Mon, Dec 24, 2007	27.19	27.70	27.02	27.41
59	NYSE	TDC	Fri, Dec 21, 2007	26.70	27.10	26.50	26.87
58	NYSE	TDC	Thu, Dec 20, 2007	26.65	26.73	26.44	26.65
57	NYSE	TDC	Wed, Dec 19, 2007	27.09	27.09	26.16	26.44
56	NYSE	TDC	Tue, Dec 18, 2007	26.64	27.12	26.46	26.83
55	NYSE	TDC	Mon, Dec 17, 2007	26.95	27.00	26.32	26.67
54	NYSE	TDC	Fri, Dec 14, 2007	26.55	27.74	26.49	27.12
53	NYSE	TDC	Thu, Dec 13, 2007	25.90	26.72	25.90	26.63
52	NYSE	TDC	Wed, Dec 12, 2007	26.06	26.82	25.81	26.16
51	NYSE	TDC	Tue, Dec 11, 2007	26.70	27.12	25.48	25.54
50	NYSE	TDC	Mon, Dec 10, 2007	26.54	26.86	26.44	26.69
49	NYSE	TDC	Fri, Dec 7, 2007	27.14	27.23	26.29	26.52
48	NYSE	TDC	Thu, Dec 6, 2007	26.77	27.09	26.66	26.87
47	NYSE	TDC	Wed, Dec 5, 2007	26.67	27.31	26.66	26.78
46	NYSE	TDC	Tue, Dec 4, 2007	26.41	27.50	26.25	26.45
45	NYSE	TDC	Mon, Dec 3, 2007	25.53	26.50	25.38	26.19
44	NYSE	TDC	Fri, Nov 30, 2007	26.50	26.58	25.65	25.96
43	NYSE	TDC	Thu, Nov 29, 2007	26.07	26.78	25.77	26.50
42	NYSE	TDC	Wed, Nov 28, 2007	25.01	26.26	24.59	26.10
41	NYSE	TDC	Tue, Nov 27, 2007	24.16	24.60	23.97	24.59
40	NYSE	TDC	Mon, Nov 26, 2007	24.96	25.33	24.25	24.26
39	NYSE	TDC	Fri, Nov 23, 2007	24.22	24.87	23.60	24.84
38	NYSE	TDC	Wed, Nov 21, 2007	23.97	24.51	23.90	24.01
37	NYSE	TDC	Tue, Nov 20, 2007	23.25	24.36	22.35	24.12
36	NYSE	TDC	Mon, Nov 19, 2007	23.40	23.74	23.13	23.13
35	NYSE	TDC	Fri, Nov 16, 2007	24.53	24.53	23.20	23.80
34	NYSE	TDC	Thu, Nov 15, 2007	25.00	25.09	24.23	24.41
33	NYSE	TDC	Wed, Nov 14, 2007	26.06	26.06	24.56	25.00
32	NYSE	TDC	Tue, Nov 13, 2007	25.01	25.95	24.75	25.95
31	NYSE	TDC	Mon, Nov 12, 2007	24.75	25.08	24.59	24.85
30	NYSE	TDC	Fri, Nov 9, 2007	25.82	25.82	24.75	24.77
29	NYSE	TDC	Thu, Nov 8, 2007	26.65	26.65	25.89	26.22
28	NYSE	TDC	Wed, Nov 7, 2007	27.01	27.75	26.63	26.63
27	NYSE	TDC	Tue, Nov 6, 2007	27.02	27.49	27.00	27.25
26	NYSE	TDC	Mon, Nov 5, 2007	27.99	28.00	27.18	27.40
25	NYSE	TDC	Fri, Nov 2, 2007	27.70	28.23	27.46	27.94
24	NYSE	TDC	Thu, Nov 1, 2007	27.83	28.13	27.46	27.67
23	NYSE	TDC	Wed, Oct 31, 2007	27.06	28.64	27.06	28.53
22	NYSE	TDC	Tue, Oct 30, 2007	28.50	28.76	28.13	28.34
21	NYSE	TDC	Mon, Oct 29, 2007	28.50	28.90	27.63	27.83
20	NYSE	TDC	Fri, Oct 26, 2007	28.70	29.69	28.50	28.90
19	NYSE	TDC	Thu, Oct 25, 2007	28.18	28.63	27.94	28.45
18	NYSE	TDC	Wed, Oct 24, 2007	27.89	28.26	27.50	28.26
17	NYSE	TDC	Tue, Oct 23, 2007	28.05	28.24	27.56	27.89
16	NYSE	TDC	Mon, Oct 22, 2007	28.89	28.89	27.17	27.81
15	NYSE	TDC	Fri, Oct 19, 2007	28.72	28.87	27.51	27.53
14	NYSE	TDC	Thu, Oct 18, 2007	28.01	28.95	27.51	28.82
13	NYSE	TDC	Wed, Oct 17, 2007	29.40	29.40	28.40	28.84
12	NYSE	TDC	Tue, Oct 16, 2007	30.08	30.08	28.61	29.03
11	NYSE	TDC	Mon, Oct 15, 2007	28.96	29.25	28.60	29.08
10	NYSE	TDC	Fri, Oct 12, 2007	27.00	28.50	26.50	28.40
9	NYSE	TDC	Thu, Oct 11, 2007	26.86	27.52	26.71	26.82
8	NYSE	TDC	Wed, Oct 10, 2007	27.80	28.13	26.82	26.97
7	NYSE	TDC	Tue, Oct 9, 2007	27.30	27.45	27.02	27.35
6	NYSE	TDC	Mon, Oct 8, 2007	27.04	27.45	27.00	27.27
5	NYSE	TDC	Fri, Oct 5, 2007	26.32	27.43	26.32	27.15
4	NYSE	TDC	Thu, Oct 4, 2007	26.81	27.00	26.10	27.00
3	NYSE	TDC	Wed, Oct 3, 2007	26.00	27.55	26.00	26.55
2	NYSE	TDC	Tue, Oct 2, 2007	28.30	29.50	27.05	27.55
1	NYSE	TDC	Mon, Oct 1, 2007	26.45	28.49	26.10	27.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Teradata Corp NYSE:TDC 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