TE Connectivity Ltd NYSE:TEL Historical Prices

Below are the 4209 trading days of historical prices for TEL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4209	NYSE	TEL	Wed, Mar 20, 2024	140.99	142.00	140.08	141.33
4208	NYSE	TEL	Tue, Mar 19, 2024	139.86	141.44	139.77	140.67
4207	NYSE	TEL	Mon, Mar 18, 2024	140.09	141.49	139.90	140.00
4206	NYSE	TEL	Fri, Mar 15, 2024	138.16	139.84	138.16	139.16
4205	NYSE	TEL	Thu, Mar 14, 2024	140.98	141.29	138.90	139.45
4204	NYSE	TEL	Wed, Mar 13, 2024	141.04	141.87	140.59	141.39
4203	NYSE	TEL	Tue, Mar 12, 2024	142.13	142.13	140.24	140.54
4202	NYSE	TEL	Mon, Mar 11, 2024	139.46	141.46	139.46	141.03
4201	NYSE	TEL	Fri, Mar 8, 2024	142.85	143.27	140.37	140.53
4200	NYSE	TEL	Thu, Mar 7, 2024	142.00	143.08	141.73	142.46
4199	NYSE	TEL	Wed, Mar 6, 2024	141.83	143.27	141.34	141.41
4198	NYSE	TEL	Tue, Mar 5, 2024	142.25	143.31	139.75	140.24
4197	NYSE	TEL	Mon, Mar 4, 2024	143.65	144.11	143.04	143.06
4196	NYSE	TEL	Fri, Mar 1, 2024	143.29	144.17	142.32	143.74
4195	NYSE	TEL	Thu, Feb 29, 2024	144.07	144.47	143.07	143.56
4194	NYSE	TEL	Wed, Feb 28, 2024	143.03	144.11	142.67	143.10
4193	NYSE	TEL	Tue, Feb 27, 2024	143.83	144.43	143.08	143.63
4192	NYSE	TEL	Mon, Feb 26, 2024	143.17	143.69	142.62	142.79
4191	NYSE	TEL	Fri, Feb 23, 2024	144.00	144.33	142.45	143.11
4190	NYSE	TEL	Thu, Feb 22, 2024	143.55	144.03	142.21	143.63
4189	NYSE	TEL	Wed, Feb 21, 2024	140.25	140.93	139.76	140.74
4188	NYSE	TEL	Tue, Feb 20, 2024	141.04	141.44	139.36	140.22
4187	NYSE	TEL	Fri, Feb 16, 2024	143.22	144.06	142.31	142.40
4186	NYSE	TEL	Thu, Feb 15, 2024	142.80	144.63	142.77	143.17
4185	NYSE	TEL	Wed, Feb 14, 2024	141.92	142.96	141.12	142.21
4184	NYSE	TEL	Tue, Feb 13, 2024	141.19	142.06	139.31	140.74
4183	NYSE	TEL	Mon, Feb 12, 2024	143.94	145.01	143.08	143.29
4182	NYSE	TEL	Fri, Feb 9, 2024	143.16	144.45	142.74	144.05
4181	NYSE	TEL	Thu, Feb 8, 2024	142.20	143.25	141.53	143.11
4180	NYSE	TEL	Wed, Feb 7, 2024	141.80	142.49	140.85	141.99
4179	NYSE	TEL	Tue, Feb 6, 2024	140.76	141.79	140.11	141.55
4178	NYSE	TEL	Mon, Feb 5, 2024	142.13	142.46	140.26	140.79
4177	NYSE	TEL	Fri, Feb 2, 2024	141.72	143.54	141.05	142.82
4176	NYSE	TEL	Thu, Feb 1, 2024	142.50	142.61	140.20	142.25
4175	NYSE	TEL	Wed, Jan 31, 2024	144.00	144.57	141.99	142.19
4174	NYSE	TEL	Tue, Jan 30, 2024	145.81	146.84	145.19	145.23
4173	NYSE	TEL	Mon, Jan 29, 2024	143.04	145.73	142.60	145.67
4172	NYSE	TEL	Fri, Jan 26, 2024	145.80	145.82	143.47	144.48
4171	NYSE	TEL	Thu, Jan 25, 2024	144.52	145.00	142.86	144.26
4170	NYSE	TEL	Wed, Jan 24, 2024	143.39	146.83	141.55	143.63
4169	NYSE	TEL	Tue, Jan 23, 2024	133.64	135.19	133.57	134.65
4168	NYSE	TEL	Mon, Jan 22, 2024	133.00	134.09	133.00	133.20
4167	NYSE	TEL	Fri, Jan 19, 2024	131.16	132.54	129.92	132.54
4166	NYSE	TEL	Thu, Jan 18, 2024	130.00	130.47	128.91	130.46
4165	NYSE	TEL	Wed, Jan 17, 2024	129.33	130.20	128.52	129.13
4164	NYSE	TEL	Tue, Jan 16, 2024	131.17	131.49	128.70	130.74
4163	NYSE	TEL	Fri, Jan 12, 2024	132.25	133.32	131.46	131.93
4162	NYSE	TEL	Thu, Jan 11, 2024	132.92	133.24	131.22	132.10
4161	NYSE	TEL	Wed, Jan 10, 2024	133.00	133.53	132.47	133.17
4160	NYSE	TEL	Tue, Jan 9, 2024	132.07	133.81	132.07	133.16
4159	NYSE	TEL	Mon, Jan 8, 2024	133.62	134.19	132.52	133.85
4158	NYSE	TEL	Fri, Jan 5, 2024	131.76	133.30	131.56	132.35
4157	NYSE	TEL	Thu, Jan 4, 2024	135.00	135.04	131.96	132.46
4156	NYSE	TEL	Wed, Jan 3, 2024	137.77	138.14	136.84	137.13
4155	NYSE	TEL	Tue, Jan 2, 2024	139.29	139.70	138.09	138.92
4154	NYSE	TEL	Fri, Dec 29, 2023	140.69	141.23	140.04	140.50
4153	NYSE	TEL	Thu, Dec 28, 2023	141.16	141.34	140.44	141.07
4152	NYSE	TEL	Wed, Dec 27, 2023	141.27	141.46	140.24	140.77
4151	NYSE	TEL	Tue, Dec 26, 2023	141.20	141.78	140.51	141.33
4150	NYSE	TEL	Fri, Dec 22, 2023	140.70	141.61	139.96	140.97
4149	NYSE	TEL	Thu, Dec 21, 2023	139.49	140.04	138.63	139.88
4148	NYSE	TEL	Wed, Dec 20, 2023	140.31	141.64	138.42	138.51
4147	NYSE	TEL	Tue, Dec 19, 2023	141.43	142.00	140.65	141.12
4146	NYSE	TEL	Mon, Dec 18, 2023	141.87	142.05	140.88	140.98
4145	NYSE	TEL	Fri, Dec 15, 2023	141.75	142.88	139.12	141.62
4144	NYSE	TEL	Thu, Dec 14, 2023	139.39	143.81	138.98	143.34
4143	NYSE	TEL	Wed, Dec 13, 2023	137.22	138.00	135.11	137.89
4142	NYSE	TEL	Tue, Dec 12, 2023	135.80	136.05	135.01	135.50
4141	NYSE	TEL	Mon, Dec 11, 2023	134.06	136.31	133.71	135.76
4140	NYSE	TEL	Fri, Dec 8, 2023	132.02	133.69	131.46	133.32
4139	NYSE	TEL	Thu, Dec 7, 2023	131.56	132.91	130.82	132.37
4138	NYSE	TEL	Wed, Dec 6, 2023	130.81	131.88	130.28	131.23
4137	NYSE	TEL	Tue, Dec 5, 2023	130.31	130.31	128.81	129.69
4136	NYSE	TEL	Mon, Dec 4, 2023	130.87	131.85	130.58	131.00
4135	NYSE	TEL	Fri, Dec 1, 2023	130.64	132.48	130.16	132.00
4134	NYSE	TEL	Thu, Nov 30, 2023	131.14	131.25	129.73	131.00
4133	NYSE	TEL	Wed, Nov 29, 2023	131.03	131.74	130.39	130.43
4132	NYSE	TEL	Tue, Nov 28, 2023	130.52	131.27	129.82	130.19
4131	NYSE	TEL	Mon, Nov 27, 2023	130.34	131.31	130.24	130.65
4130	NYSE	TEL	Fri, Nov 24, 2023	131.22	131.53	130.78	131.06
4129	NYSE	TEL	Wed, Nov 22, 2023	131.66	132.11	130.96	131.33
4128	NYSE	TEL	Tue, Nov 21, 2023	131.00	131.36	130.21	130.71
4127	NYSE	TEL	Mon, Nov 20, 2023	131.16	131.98	130.80	131.26
4126	NYSE	TEL	Fri, Nov 17, 2023	132.21	132.35	130.96	131.46
4125	NYSE	TEL	Thu, Nov 16, 2023	131.36	132.42	130.52	131.34
4124	NYSE	TEL	Wed, Nov 15, 2023	131.22	133.21	131.04	131.18
4123	NYSE	TEL	Tue, Nov 14, 2023	127.04	130.77	126.87	130.55
4122	NYSE	TEL	Mon, Nov 13, 2023	125.93	126.40	124.95	124.97
4121	NYSE	TEL	Fri, Nov 10, 2023	124.48	127.07	123.79	126.65
4120	NYSE	TEL	Thu, Nov 9, 2023	125.75	126.11	124.04	124.10
4119	NYSE	TEL	Wed, Nov 8, 2023	125.20	125.92	124.25	125.04
4118	NYSE	TEL	Tue, Nov 7, 2023	125.21	125.81	124.87	125.04
4117	NYSE	TEL	Mon, Nov 6, 2023	125.88	126.04	125.21	125.89
4116	NYSE	TEL	Fri, Nov 3, 2023	125.31	127.17	125.05	125.76
4115	NYSE	TEL	Thu, Nov 2, 2023	123.49	124.08	122.30	124.04
4114	NYSE	TEL	Wed, Nov 1, 2023	119.79	122.92	119.10	122.86
4113	NYSE	TEL	Tue, Oct 31, 2023	116.10	117.91	116.01	117.85
4112	NYSE	TEL	Mon, Oct 30, 2023	116.16	116.99	115.16	116.34
4111	NYSE	TEL	Fri, Oct 27, 2023	117.13	117.34	115.00	115.51
4110	NYSE	TEL	Thu, Oct 26, 2023	117.59	118.94	117.11	117.55
4109	NYSE	TEL	Wed, Oct 25, 2023	117.00	117.54	115.50	116.48
4108	NYSE	TEL	Tue, Oct 24, 2023	117.22	118.23	116.30	118.06
4107	NYSE	TEL	Mon, Oct 23, 2023	117.04	117.91	116.04	116.05
4106	NYSE	TEL	Fri, Oct 20, 2023	119.55	119.63	117.49	117.60
4105	NYSE	TEL	Thu, Oct 19, 2023	121.96	123.06	118.95	119.35
4104	NYSE	TEL	Wed, Oct 18, 2023	123.49	124.08	121.71	122.00
4103	NYSE	TEL	Tue, Oct 17, 2023	123.56	125.25	122.29	124.52
4102	NYSE	TEL	Mon, Oct 16, 2023	123.30	125.18	122.42	124.28
4101	NYSE	TEL	Fri, Oct 13, 2023	124.24	124.24	120.45	121.45
4100	NYSE	TEL	Thu, Oct 12, 2023	125.78	125.95	123.57	124.60
4099	NYSE	TEL	Wed, Oct 11, 2023	124.38	125.50	124.05	125.43
4098	NYSE	TEL	Tue, Oct 10, 2023	123.50	125.25	123.27	124.33
4097	NYSE	TEL	Mon, Oct 9, 2023	122.71	123.49	121.61	123.10
4096	NYSE	TEL	Fri, Oct 6, 2023	121.31	124.36	121.15	123.97
4095	NYSE	TEL	Thu, Oct 5, 2023	123.38	123.59	119.94	120.93
4094	NYSE	TEL	Wed, Oct 4, 2023	122.56	123.78	121.70	123.41
4093	NYSE	TEL	Tue, Oct 3, 2023	122.36	123.77	121.63	122.23
4092	NYSE	TEL	Mon, Oct 2, 2023	122.78	123.94	122.44	123.22
4091	NYSE	TEL	Fri, Sep 29, 2023	124.84	125.10	123.08	123.53
4090	NYSE	TEL	Thu, Sep 28, 2023	120.87	124.44	120.35	123.81
4089	NYSE	TEL	Wed, Sep 27, 2023	121.47	121.97	119.64	120.44
4088	NYSE	TEL	Tue, Sep 26, 2023	122.22	122.64	120.47	120.52
4087	NYSE	TEL	Mon, Sep 25, 2023	122.34	123.23	122.13	123.03
4086	NYSE	TEL	Fri, Sep 22, 2023	123.59	124.18	122.94	123.04
4085	NYSE	TEL	Thu, Sep 21, 2023	124.27	124.77	123.16	123.22
4084	NYSE	TEL	Wed, Sep 20, 2023	127.62	128.01	125.28	125.44
4083	NYSE	TEL	Tue, Sep 19, 2023	126.78	127.14	125.56	126.96
4082	NYSE	TEL	Mon, Sep 18, 2023	126.22	127.59	126.07	126.97
4081	NYSE	TEL	Fri, Sep 15, 2023	128.97	129.22	126.14	126.68
4080	NYSE	TEL	Thu, Sep 14, 2023	129.09	129.83	127.96	129.19
4079	NYSE	TEL	Wed, Sep 13, 2023	128.52	128.79	127.51	128.25
4078	NYSE	TEL	Tue, Sep 12, 2023	127.88	129.33	127.88	128.47
4077	NYSE	TEL	Mon, Sep 11, 2023	129.12	129.12	127.03	128.39
4076	NYSE	TEL	Fri, Sep 8, 2023	127.92	128.80	127.37	127.86
4075	NYSE	TEL	Thu, Sep 7, 2023	128.72	128.81	127.23	128.18
4074	NYSE	TEL	Wed, Sep 6, 2023	130.44	131.72	129.57	130.06
4073	NYSE	TEL	Tue, Sep 5, 2023	133.01	133.25	130.89	131.01
4072	NYSE	TEL	Fri, Sep 1, 2023	133.42	133.72	132.65	133.27
4071	NYSE	TEL	Thu, Aug 31, 2023	132.23	133.13	132.20	132.39
4070	NYSE	TEL	Wed, Aug 30, 2023	130.90	132.35	130.76	131.93
4069	NYSE	TEL	Tue, Aug 29, 2023	129.70	131.22	129.31	131.19
4068	NYSE	TEL	Mon, Aug 28, 2023	129.54	130.62	129.38	129.75
4067	NYSE	TEL	Fri, Aug 25, 2023	128.27	129.34	127.59	128.64
4066	NYSE	TEL	Thu, Aug 24, 2023	128.79	129.60	127.54	127.56
4065	NYSE	TEL	Wed, Aug 23, 2023	128.10	129.54	127.77	128.97
4064	NYSE	TEL	Tue, Aug 22, 2023	128.92	129.19	127.66	127.77
4063	NYSE	TEL	Mon, Aug 21, 2023	128.10	128.99	127.45	128.28
4062	NYSE	TEL	Fri, Aug 18, 2023	126.84	128.56	126.84	127.70
4061	NYSE	TEL	Thu, Aug 17, 2023	129.80	130.10	127.83	127.84
4060	NYSE	TEL	Wed, Aug 16, 2023	130.21	131.18	129.18	128.86
4059	NYSE	TEL	Tue, Aug 15, 2023	132.68	132.72	130.44	130.47
4058	NYSE	TEL	Mon, Aug 14, 2023	133.19	133.82	132.33	133.46
4057	NYSE	TEL	Fri, Aug 11, 2023	134.19	134.58	132.74	133.04
4056	NYSE	TEL	Thu, Aug 10, 2023	136.47	137.51	134.90	135.00
4055	NYSE	TEL	Wed, Aug 9, 2023	137.45	137.68	135.69	135.71
4054	NYSE	TEL	Tue, Aug 8, 2023	138.19	138.62	136.20	137.40
4053	NYSE	TEL	Mon, Aug 7, 2023	139.41	140.33	139.39	139.42
4052	NYSE	TEL	Fri, Aug 4, 2023	140.14	140.54	138.20	138.50
4051	NYSE	TEL	Thu, Aug 3, 2023	140.56	140.84	138.45	139.92
4050	NYSE	TEL	Wed, Aug 2, 2023	142.13	143.25	141.29	141.31
4049	NYSE	TEL	Tue, Aug 1, 2023	142.87	144.01	142.51	143.62
4048	NYSE	TEL	Mon, Jul 31, 2023	142.75	143.50	142.50	143.49
4047	NYSE	TEL	Fri, Jul 28, 2023	145.20	145.20	142.43	142.77
4046	NYSE	TEL	Thu, Jul 27, 2023	146.08	146.34	142.97	143.85
4045	NYSE	TEL	Wed, Jul 26, 2023	142.43	146.60	140.94	144.43
4044	NYSE	TEL	Tue, Jul 25, 2023	140.20	141.74	139.73	141.20
4043	NYSE	TEL	Mon, Jul 24, 2023	141.63	142.36	140.26	140.47
4042	NYSE	TEL	Fri, Jul 21, 2023	140.72	142.41	140.72	141.00
4041	NYSE	TEL	Thu, Jul 20, 2023	142.98	143.40	141.61	141.95
4040	NYSE	TEL	Wed, Jul 19, 2023	142.00	143.15	141.40	143.09
4039	NYSE	TEL	Tue, Jul 18, 2023	142.84	143.74	142.21	142.57
4038	NYSE	TEL	Mon, Jul 17, 2023	141.38	143.09	140.89	142.77
4037	NYSE	TEL	Fri, Jul 14, 2023	142.14	142.18	140.92	141.24
4036	NYSE	TEL	Thu, Jul 13, 2023	143.22	143.37	142.15	142.38
4035	NYSE	TEL	Wed, Jul 12, 2023	142.51	143.44	141.70	142.68
4034	NYSE	TEL	Tue, Jul 11, 2023	141.52	141.87	140.42	141.24
4033	NYSE	TEL	Mon, Jul 10, 2023	139.09	141.43	139.09	141.24
4032	NYSE	TEL	Fri, Jul 7, 2023	138.79	140.84	138.70	139.82
4031	NYSE	TEL	Thu, Jul 6, 2023	137.84	139.04	137.28	138.93
4030	NYSE	TEL	Wed, Jul 5, 2023	139.25	139.90	137.60	139.43
4029	NYSE	TEL	Mon, Jul 3, 2023	139.77	140.56	139.11	140.38
4028	NYSE	TEL	Fri, Jun 30, 2023	139.54	140.84	138.77	140.16
4027	NYSE	TEL	Thu, Jun 29, 2023	136.82	138.77	136.50	138.39
4026	NYSE	TEL	Wed, Jun 28, 2023	137.00	138.24	135.76	137.08
4025	NYSE	TEL	Tue, Jun 27, 2023	134.77	136.89	133.91	136.73
4024	NYSE	TEL	Mon, Jun 26, 2023	133.76	135.36	133.51	133.94
4023	NYSE	TEL	Fri, Jun 23, 2023	132.55	133.50	132.50	133.11
4022	NYSE	TEL	Thu, Jun 22, 2023	135.71	135.99	134.15	134.51
4021	NYSE	TEL	Wed, Jun 21, 2023	134.75	136.20	134.50	135.80
4020	NYSE	TEL	Tue, Jun 20, 2023	134.89	135.85	134.35	135.21
4019	NYSE	TEL	Fri, Jun 16, 2023	135.00	135.93	134.05	135.65
4018	NYSE	TEL	Thu, Jun 15, 2023	132.00	134.35	131.62	133.43
4017	NYSE	TEL	Wed, Jun 14, 2023	133.05	133.61	131.09	131.73
4016	NYSE	TEL	Tue, Jun 13, 2023	131.18	132.57	130.86	132.33
4015	NYSE	TEL	Mon, Jun 12, 2023	128.58	130.51	128.22	130.12
4014	NYSE	TEL	Fri, Jun 9, 2023	128.55	129.90	127.83	128.00
4013	NYSE	TEL	Thu, Jun 8, 2023	128.43	128.70	127.29	128.00
4012	NYSE	TEL	Wed, Jun 7, 2023	127.39	128.94	127.27	128.50
4011	NYSE	TEL	Tue, Jun 6, 2023	124.44	127.38	123.93	127.26
4010	NYSE	TEL	Mon, Jun 5, 2023	125.96	125.84	123.87	126.27
4009	NYSE	TEL	Fri, Jun 2, 2023	124.35	126.40	123.86	126.27
4008	NYSE	TEL	Thu, Jun 1, 2023	122.19	123.27	121.37	122.55
4007	NYSE	TEL	Wed, May 31, 2023	122.08	123.01	121.02	122.48
4006	NYSE	TEL	Tue, May 30, 2023	123.61	124.13	122.79	123.12
4005	NYSE	TEL	Fri, May 26, 2023	119.68	123.11	119.47	122.78
4004	NYSE	TEL	Thu, May 25, 2023	119.25	119.81	118.12	119.25
4003	NYSE	TEL	Wed, May 24, 2023	121.04	121.09	118.68	118.75
4002	NYSE	TEL	Tue, May 23, 2023	123.62	123.97	121.98	122.17
4001	NYSE	TEL	Mon, May 22, 2023	124.24	125.11	123.28	124.53
4000	NYSE	TEL	Fri, May 19, 2023	124.38	124.69	123.43	124.08
3999	NYSE	TEL	Thu, May 18, 2023	121.40	123.21	121.16	123.09
3998	NYSE	TEL	Wed, May 17, 2023	120.64	122.10	120.24	121.44
3997	NYSE	TEL	Tue, May 16, 2023	121.13	121.62	119.97	120.01
3996	NYSE	TEL	Mon, May 15, 2023	120.49	122.10	120.14	121.91
3995	NYSE	TEL	Fri, May 12, 2023	120.53	120.55	119.58	120.46
3994	NYSE	TEL	Thu, May 11, 2023	120.05	120.80	119.39	120.06
3993	NYSE	TEL	Wed, May 10, 2023	122.53	122.55	119.04	120.59
3992	NYSE	TEL	Tue, May 9, 2023	121.81	122.21	120.84	121.15
3991	NYSE	TEL	Mon, May 8, 2023	124.12	124.17	121.75	122.64
3990	NYSE	TEL	Fri, May 5, 2023	121.43	123.83	121.43	122.94
3989	NYSE	TEL	Thu, May 4, 2023	120.67	121.11	119.13	119.33
3988	NYSE	TEL	Wed, May 3, 2023	122.79	123.85	121.37	121.41
3987	NYSE	TEL	Tue, May 2, 2023	122.30	123.03	120.31	122.63
3986	NYSE	TEL	Mon, May 1, 2023	122.41	124.03	122.41	123.20
3985	NYSE	TEL	Fri, Apr 28, 2023	121.10	122.50	120.95	122.37
3984	NYSE	TEL	Thu, Apr 27, 2023	119.96	121.61	119.00	121.39
3983	NYSE	TEL	Wed, Apr 26, 2023	121.65	122.59	119.34	120.20
3982	NYSE	TEL	Tue, Apr 25, 2023	127.63	127.63	124.17	124.18
3981	NYSE	TEL	Mon, Apr 24, 2023	128.38	128.65	127.68	128.26
3980	NYSE	TEL	Fri, Apr 21, 2023	127.76	128.57	127.06	128.40
3979	NYSE	TEL	Thu, Apr 20, 2023	126.67	127.89	125.43	127.61
3978	NYSE	TEL	Wed, Apr 19, 2023	126.67	128.64	126.39	128.25
3977	NYSE	TEL	Tue, Apr 18, 2023	127.65	128.25	126.70	127.75
3976	NYSE	TEL	Mon, Apr 17, 2023	125.60	126.85	125.41	126.74
3975	NYSE	TEL	Fri, Apr 14, 2023	126.39	127.69	125.22	125.92
3974	NYSE	TEL	Thu, Apr 13, 2023	126.09	126.39	124.48	126.00
3973	NYSE	TEL	Wed, Apr 12, 2023	126.92	127.62	125.19	125.38
3972	NYSE	TEL	Tue, Apr 11, 2023	125.35	126.55	125.12	125.73
3971	NYSE	TEL	Mon, Apr 10, 2023	123.24	125.32	122.75	125.29
3970	NYSE	TEL	Thu, Apr 6, 2023	123.72	124.59	122.37	123.96
3969	NYSE	TEL	Wed, Apr 5, 2023	125.39	125.77	123.42	124.49
3968	NYSE	TEL	Tue, Apr 4, 2023	130.37	130.99	125.60	126.27
3967	NYSE	TEL	Mon, Apr 3, 2023	130.63	131.57	130.17	130.89
3966	NYSE	TEL	Fri, Mar 31, 2023	129.89	131.32	129.86	131.15
3965	NYSE	TEL	Thu, Mar 30, 2023	128.61	129.49	128.49	129.14
3964	NYSE	TEL	Wed, Mar 29, 2023	125.94	127.52	125.54	127.36
3963	NYSE	TEL	Tue, Mar 28, 2023	124.96	125.39	123.99	124.44
3962	NYSE	TEL	Mon, Mar 27, 2023	125.49	126.05	124.43	125.18
3961	NYSE	TEL	Fri, Mar 24, 2023	124.65	124.88	123.18	124.68
3960	NYSE	TEL	Thu, Mar 23, 2023	124.56	127.02	123.76	125.15
3959	NYSE	TEL	Wed, Mar 22, 2023	125.12	126.46	123.74	123.81
3958	NYSE	TEL	Tue, Mar 21, 2023	126.14	126.40	124.75	125.42
3957	NYSE	TEL	Mon, Mar 20, 2023	123.95	125.21	123.60	124.57
3956	NYSE	TEL	Fri, Mar 17, 2023	124.71	124.99	122.40	123.23
3955	NYSE	TEL	Thu, Mar 16, 2023	122.46	125.28	121.20	124.91
3954	NYSE	TEL	Wed, Mar 15, 2023	123.61	124.44	121.79	123.93
3953	NYSE	TEL	Tue, Mar 14, 2023	126.41	128.14	125.12	126.51
3952	NYSE	TEL	Mon, Mar 13, 2023	122.86	125.21	121.67	124.02
3951	NYSE	TEL	Fri, Mar 10, 2023	128.34	128.38	123.92	124.53
3950	NYSE	TEL	Thu, Mar 9, 2023	130.10	130.44	127.50	128.06
3949	NYSE	TEL	Wed, Mar 8, 2023	129.34	129.62	128.25	129.61
3948	NYSE	TEL	Tue, Mar 7, 2023	130.89	131.23	128.05	128.86
3947	NYSE	TEL	Mon, Mar 6, 2023	131.12	132.14	130.11	130.62
3946	NYSE	TEL	Fri, Mar 3, 2023	129.93	130.77	129.50	130.48
3945	NYSE	TEL	Thu, Mar 2, 2023	127.36	129.25	126.92	129.14
3944	NYSE	TEL	Wed, Mar 1, 2023	127.02	128.11	126.07	127.83
3943	NYSE	TEL	Tue, Feb 28, 2023	126.79	128.54	126.61	127.32
3942	NYSE	TEL	Mon, Feb 27, 2023	126.69	127.83	126.28	127.20
3941	NYSE	TEL	Fri, Feb 24, 2023	125.52	125.95	124.47	125.47
3940	NYSE	TEL	Thu, Feb 23, 2023	127.86	128.01	125.27	127.54
3939	NYSE	TEL	Wed, Feb 22, 2023	126.37	128.04	125.94	126.72
3938	NYSE	TEL	Tue, Feb 21, 2023	130.05	131.12	126.43	126.68
3937	NYSE	TEL	Fri, Feb 17, 2023	130.80	132.30	130.21	131.85
3936	NYSE	TEL	Thu, Feb 16, 2023	130.22	132.82	130.19	132.00
3935	NYSE	TEL	Wed, Feb 15, 2023	131.76	133.31	131.64	132.52
3934	NYSE	TEL	Tue, Feb 14, 2023	131.60	133.05	130.91	132.70
3933	NYSE	TEL	Mon, Feb 13, 2023	130.27	132.23	130.05	132.21
3932	NYSE	TEL	Fri, Feb 10, 2023	130.64	130.92	128.90	129.79
3931	NYSE	TEL	Thu, Feb 9, 2023	132.32	133.21	130.80	131.82
3930	NYSE	TEL	Wed, Feb 8, 2023	133.31	134.15	131.05	131.55
3929	NYSE	TEL	Tue, Feb 7, 2023	132.77	134.33	131.64	134.00
3928	NYSE	TEL	Mon, Feb 6, 2023	132.98	133.64	132.10	133.10
3927	NYSE	TEL	Fri, Feb 3, 2023	133.16	135.05	132.96	133.89
3926	NYSE	TEL	Thu, Feb 2, 2023	131.36	135.04	131.36	134.95
3925	NYSE	TEL	Wed, Feb 1, 2023	127.00	131.00	126.96	130.20
3924	NYSE	TEL	Tue, Jan 31, 2023	126.06	127.46	126.00	127.15
3923	NYSE	TEL	Mon, Jan 30, 2023	123.82	126.14	123.79	125.50
3922	NYSE	TEL	Fri, Jan 27, 2023	123.71	126.26	123.34	125.35
3921	NYSE	TEL	Thu, Jan 26, 2023	123.39	124.30	121.20	124.27
3920	NYSE	TEL	Wed, Jan 25, 2023	121.00	124.44	121.00	123.57
3919	NYSE	TEL	Tue, Jan 24, 2023	124.39	125.57	124.06	124.65
3918	NYSE	TEL	Mon, Jan 23, 2023	122.99	125.58	122.63	124.77
3917	NYSE	TEL	Fri, Jan 20, 2023	122.16	122.37	120.54	122.22
3916	NYSE	TEL	Thu, Jan 19, 2023	121.71	122.12	119.94	121.34
3915	NYSE	TEL	Wed, Jan 18, 2023	125.23	125.76	123.17	123.29
3914	NYSE	TEL	Tue, Jan 17, 2023	124.89	125.18	123.26	124.21
3913	NYSE	TEL	Fri, Jan 13, 2023	123.07	124.63	122.47	124.24
3912	NYSE	TEL	Thu, Jan 12, 2023	124.71	125.02	123.01	124.13
3911	NYSE	TEL	Wed, Jan 11, 2023	122.91	123.96	122.15	123.75
3910	NYSE	TEL	Tue, Jan 10, 2023	121.58	123.18	121.50	122.70
3909	NYSE	TEL	Mon, Jan 9, 2023	121.60	123.36	120.81	121.41
3908	NYSE	TEL	Fri, Jan 6, 2023	117.84	120.79	117.04	120.40
3907	NYSE	TEL	Thu, Jan 5, 2023	116.37	117.17	115.50	116.26
3906	NYSE	TEL	Wed, Jan 4, 2023	116.37	118.20	115.94	117.62
3905	NYSE	TEL	Tue, Jan 3, 2023	116.00	116.53	113.46	114.66
3904	NYSE	TEL	Fri, Dec 30, 2022	114.75	115.14	113.54	114.80
3903	NYSE	TEL	Thu, Dec 29, 2022	113.38	116.49	112.94	115.64
3902	NYSE	TEL	Wed, Dec 28, 2022	113.90	114.47	111.94	112.23
3901	NYSE	TEL	Tue, Dec 27, 2022	114.52	114.52	113.22	113.86
3900	NYSE	TEL	Fri, Dec 23, 2022	114.22	114.58	112.95	113.95
3899	NYSE	TEL	Thu, Dec 22, 2022	114.42	115.36	112.16	114.23
3898	NYSE	TEL	Wed, Dec 21, 2022	115.65	117.10	115.27	115.50
3897	NYSE	TEL	Tue, Dec 20, 2022	115.02	116.39	114.66	114.85
3896	NYSE	TEL	Mon, Dec 19, 2022	116.54	117.27	114.35	115.54
3895	NYSE	TEL	Fri, Dec 16, 2022	117.34	117.88	114.91	116.44
3894	NYSE	TEL	Thu, Dec 15, 2022	122.23	122.28	118.66	119.12
3893	NYSE	TEL	Wed, Dec 14, 2022	125.12	126.44	122.70	124.25
3892	NYSE	TEL	Tue, Dec 13, 2022	127.63	127.85	124.20	125.51
3891	NYSE	TEL	Mon, Dec 12, 2022	121.53	124.31	121.37	123.88
3890	NYSE	TEL	Fri, Dec 9, 2022	122.59	123.22	121.00	121.73
3889	NYSE	TEL	Thu, Dec 8, 2022	122.54	122.81	121.53	122.13
3888	NYSE	TEL	Wed, Dec 7, 2022	120.41	121.99	119.88	121.56
3887	NYSE	TEL	Tue, Dec 6, 2022	123.66	124.10	120.36	120.83
3886	NYSE	TEL	Mon, Dec 5, 2022	124.99	125.45	123.14	123.95
3885	NYSE	TEL	Fri, Dec 2, 2022	124.96	126.28	123.89	125.78
3884	NYSE	TEL	Thu, Dec 1, 2022	128.00	128.00	126.05	126.80
3883	NYSE	TEL	Wed, Nov 30, 2022	124.33	126.19	122.11	126.12
3882	NYSE	TEL	Tue, Nov 29, 2022	124.57	125.43	123.07	123.94
3881	NYSE	TEL	Mon, Nov 28, 2022	126.67	126.98	124.10	124.62
3880	NYSE	TEL	Fri, Nov 25, 2022	127.68	128.61	127.31	127.99
3879	NYSE	TEL	Wed, Nov 23, 2022	127.00	127.66	126.19	127.26
3878	NYSE	TEL	Tue, Nov 22, 2022	125.07	126.60	125.07	126.57
3877	NYSE	TEL	Mon, Nov 21, 2022	125.96	126.47	124.23	124.69
3876	NYSE	TEL	Fri, Nov 18, 2022	126.39	126.86	125.23	126.39
3875	NYSE	TEL	Thu, Nov 17, 2022	122.52	124.66	121.60	124.39
3874	NYSE	TEL	Wed, Nov 16, 2022	126.36	127.73	125.32	125.20
3873	NYSE	TEL	Tue, Nov 15, 2022	126.74	128.55	125.57	127.03
3872	NYSE	TEL	Mon, Nov 14, 2022	124.00	127.26	123.50	124.52
3871	NYSE	TEL	Fri, Nov 11, 2022	122.90	125.86	122.00	124.11
3870	NYSE	TEL	Thu, Nov 10, 2022	119.73	122.71	118.92	122.15
3869	NYSE	TEL	Wed, Nov 9, 2022	116.39	116.39	113.98	114.20
3868	NYSE	TEL	Tue, Nov 8, 2022	117.21	118.47	116.14	117.15
3867	NYSE	TEL	Mon, Nov 7, 2022	117.91	117.99	115.56	116.79
3866	NYSE	TEL	Fri, Nov 4, 2022	115.39	116.92	114.65	116.68
3865	NYSE	TEL	Thu, Nov 3, 2022	113.00	115.50	110.88	112.95
3864	NYSE	TEL	Wed, Nov 2, 2022	117.15	118.38	113.02	113.64
3863	NYSE	TEL	Tue, Nov 1, 2022	123.69	124.08	121.76	123.44
3862	NYSE	TEL	Mon, Oct 31, 2022	121.84	123.39	121.55	122.23
3861	NYSE	TEL	Fri, Oct 28, 2022	119.65	123.07	119.56	122.65
3860	NYSE	TEL	Thu, Oct 27, 2022	120.00	120.80	118.77	119.00
3859	NYSE	TEL	Wed, Oct 26, 2022	117.23	119.96	116.51	118.85
3858	NYSE	TEL	Tue, Oct 25, 2022	114.96	117.28	114.38	117.27
3857	NYSE	TEL	Mon, Oct 24, 2022	115.14	116.31	113.53	115.48
3856	NYSE	TEL	Fri, Oct 21, 2022	110.71	115.19	110.41	114.89
3855	NYSE	TEL	Thu, Oct 20, 2022	112.39	113.96	110.18	110.91
3854	NYSE	TEL	Wed, Oct 19, 2022	112.21	112.83	110.60	112.03
3853	NYSE	TEL	Tue, Oct 18, 2022	114.97	115.82	111.63	112.91
3852	NYSE	TEL	Mon, Oct 17, 2022	110.12	112.16	109.88	111.91
3851	NYSE	TEL	Fri, Oct 14, 2022	112.26	112.76	107.49	107.52
3850	NYSE	TEL	Thu, Oct 13, 2022	106.02	112.16	104.76	111.46
3849	NYSE	TEL	Wed, Oct 12, 2022	110.35	110.35	107.88	108.14
3848	NYSE	TEL	Tue, Oct 11, 2022	111.20	112.50	109.00	109.92
3847	NYSE	TEL	Mon, Oct 10, 2022	115.62	115.62	111.43	111.67
3846	NYSE	TEL	Fri, Oct 7, 2022	116.44	117.22	113.44	114.16
3845	NYSE	TEL	Thu, Oct 6, 2022	117.85	118.88	116.64	118.08
3844	NYSE	TEL	Wed, Oct 5, 2022	116.80	119.01	116.21	118.22
3843	NYSE	TEL	Tue, Oct 4, 2022	116.76	118.55	116.56	118.53
3842	NYSE	TEL	Mon, Oct 3, 2022	112.03	115.13	111.32	114.32
3841	NYSE	TEL	Fri, Sep 30, 2022	112.05	113.98	110.19	110.36
3840	NYSE	TEL	Thu, Sep 29, 2022	113.52	113.97	111.18	112.54
3839	NYSE	TEL	Wed, Sep 28, 2022	113.32	115.88	112.61	115.22
3838	NYSE	TEL	Tue, Sep 27, 2022	114.97	115.36	112.15	113.44
3837	NYSE	TEL	Mon, Sep 26, 2022	114.36	115.47	112.59	113.39
3836	NYSE	TEL	Fri, Sep 23, 2022	115.01	115.66	112.83	114.58
3835	NYSE	TEL	Thu, Sep 22, 2022	119.75	120.17	115.99	116.52
3834	NYSE	TEL	Wed, Sep 21, 2022	122.67	124.07	120.15	120.20
3833	NYSE	TEL	Tue, Sep 20, 2022	122.29	122.82	120.54	121.63
3832	NYSE	TEL	Mon, Sep 19, 2022	121.18	123.62	121.03	123.36
3831	NYSE	TEL	Fri, Sep 16, 2022	123.25	123.49	120.98	122.73
3830	NYSE	TEL	Thu, Sep 15, 2022	126.10	127.45	123.76	124.28
3829	NYSE	TEL	Wed, Sep 14, 2022	126.10	127.30	124.94	126.03
3828	NYSE	TEL	Tue, Sep 13, 2022	127.49	128.32	125.83	126.33
3827	NYSE	TEL	Mon, Sep 12, 2022	130.19	131.48	129.69	131.05
3826	NYSE	TEL	Fri, Sep 9, 2022	128.03	129.54	127.54	129.04
3825	NYSE	TEL	Thu, Sep 8, 2022	125.40	127.35	124.60	127.16
3824	NYSE	TEL	Wed, Sep 7, 2022	123.29	126.72	123.29	126.47
3823	NYSE	TEL	Tue, Sep 6, 2022	124.35	124.69	122.45	123.10
3822	NYSE	TEL	Fri, Sep 2, 2022	126.30	127.62	123.21	123.89
3821	NYSE	TEL	Thu, Sep 1, 2022	125.12	125.24	122.37	124.72
3820	NYSE	TEL	Wed, Aug 31, 2022	127.44	127.80	125.78	126.21
3819	NYSE	TEL	Tue, Aug 30, 2022	127.16	127.26	124.24	126.36
3818	NYSE	TEL	Mon, Aug 29, 2022	125.72	127.57	125.34	126.24
3817	NYSE	TEL	Fri, Aug 26, 2022	132.77	132.77	126.74	126.77
3816	NYSE	TEL	Thu, Aug 25, 2022	130.27	132.45	129.83	132.41
3815	NYSE	TEL	Wed, Aug 24, 2022	130.22	130.22	128.54	129.12
3814	NYSE	TEL	Tue, Aug 23, 2022	129.50	131.73	129.50	130.36
3813	NYSE	TEL	Mon, Aug 22, 2022	132.64	132.70	129.52	129.77
3812	NYSE	TEL	Fri, Aug 19, 2022	136.18	136.19	134.00	134.87
3811	NYSE	TEL	Thu, Aug 18, 2022	136.13	137.57	135.80	137.03
3810	NYSE	TEL	Wed, Aug 17, 2022	136.31	136.59	133.95	135.41
3809	NYSE	TEL	Tue, Aug 16, 2022	136.73	138.24	136.58	137.45
3808	NYSE	TEL	Mon, Aug 15, 2022	136.69	137.33	135.77	137.18
3807	NYSE	TEL	Fri, Aug 12, 2022	134.95	137.36	134.52	137.31
3806	NYSE	TEL	Thu, Aug 11, 2022	135.08	135.70	134.09	134.26
3805	NYSE	TEL	Wed, Aug 10, 2022	134.12	134.54	132.57	134.21
3804	NYSE	TEL	Tue, Aug 9, 2022	132.23	132.49	130.81	131.04
3803	NYSE	TEL	Mon, Aug 8, 2022	134.50	134.50	132.40	132.92
3802	NYSE	TEL	Fri, Aug 5, 2022	131.86	133.52	131.64	133.14
3801	NYSE	TEL	Thu, Aug 4, 2022	133.25	133.63	132.54	133.26
3800	NYSE	TEL	Wed, Aug 3, 2022	131.54	133.98	131.34	133.23
3799	NYSE	TEL	Tue, Aug 2, 2022	130.95	133.09	130.60	131.39
3798	NYSE	TEL	Mon, Aug 1, 2022	132.40	134.71	132.07	132.11
3797	NYSE	TEL	Fri, Jul 29, 2022	130.79	134.38	130.79	133.73
3796	NYSE	TEL	Thu, Jul 28, 2022	129.58	131.58	128.02	131.23
3795	NYSE	TEL	Wed, Jul 27, 2022	124.81	128.63	123.34	127.83
3794	NYSE	TEL	Tue, Jul 26, 2022	122.45	123.14	121.13	123.05
3793	NYSE	TEL	Mon, Jul 25, 2022	123.11	123.71	121.90	123.06
3792	NYSE	TEL	Fri, Jul 22, 2022	125.14	125.56	122.58	123.05
3791	NYSE	TEL	Thu, Jul 21, 2022	122.49	124.83	121.89	124.82
3790	NYSE	TEL	Wed, Jul 20, 2022	119.79	122.51	119.44	122.21
3789	NYSE	TEL	Tue, Jul 19, 2022	116.54	120.13	116.54	120.01
3788	NYSE	TEL	Mon, Jul 18, 2022	116.43	117.12	114.44	115.07
3787	NYSE	TEL	Fri, Jul 15, 2022	114.33	115.67	113.00	115.66
3786	NYSE	TEL	Thu, Jul 14, 2022	111.32	112.80	109.95	112.42
3785	NYSE	TEL	Wed, Jul 13, 2022	110.82	114.19	110.80	113.52
3784	NYSE	TEL	Tue, Jul 12, 2022	113.06	115.01	112.65	113.01
3783	NYSE	TEL	Mon, Jul 11, 2022	113.80	114.79	112.62	112.78
3782	NYSE	TEL	Fri, Jul 8, 2022	114.78	116.09	113.73	115.04
3781	NYSE	TEL	Thu, Jul 7, 2022	114.02	115.28	113.28	114.83
3780	NYSE	TEL	Wed, Jul 6, 2022	111.60	113.46	110.55	112.73
3779	NYSE	TEL	Tue, Jul 5, 2022	109.22	111.47	107.12	111.47
3778	NYSE	TEL	Fri, Jul 1, 2022	112.42	113.51	109.89	111.00
3777	NYSE	TEL	Thu, Jun 30, 2022	110.98	114.28	110.11	113.15
3776	NYSE	TEL	Wed, Jun 29, 2022	115.25	115.25	112.64	112.89
3775	NYSE	TEL	Tue, Jun 28, 2022	118.20	119.15	114.82	114.92
3774	NYSE	TEL	Mon, Jun 27, 2022	119.44	119.44	117.42	117.55
3773	NYSE	TEL	Fri, Jun 24, 2022	117.12	118.74	116.82	118.39
3772	NYSE	TEL	Thu, Jun 23, 2022	114.88	115.82	113.44	115.59
3771	NYSE	TEL	Wed, Jun 22, 2022	115.80	116.93	114.25	114.59
3770	NYSE	TEL	Tue, Jun 21, 2022	116.91	118.53	116.91	117.93
3769	NYSE	TEL	Fri, Jun 17, 2022	113.15	116.66	112.65	115.53
3768	NYSE	TEL	Thu, Jun 16, 2022	117.50	117.58	112.01	112.87
3767	NYSE	TEL	Wed, Jun 15, 2022	119.47	122.07	117.99	120.60
3766	NYSE	TEL	Tue, Jun 14, 2022	118.60	119.61	117.48	118.39
3765	NYSE	TEL	Mon, Jun 13, 2022	119.32	121.25	118.02	118.53
3764	NYSE	TEL	Fri, Jun 10, 2022	124.62	126.11	122.67	123.38
3763	NYSE	TEL	Thu, Jun 9, 2022	129.90	130.93	127.69	127.79
3762	NYSE	TEL	Wed, Jun 8, 2022	132.00	132.51	130.48	130.80
3761	NYSE	TEL	Tue, Jun 7, 2022	130.51	132.78	130.50	132.67
3760	NYSE	TEL	Mon, Jun 6, 2022	131.49	132.97	131.10	131.94
3759	NYSE	TEL	Fri, Jun 3, 2022	129.99	130.83	129.28	130.07
3758	NYSE	TEL	Thu, Jun 2, 2022	128.89	131.77	127.87	131.67
3757	NYSE	TEL	Wed, Jun 1, 2022	129.26	129.80	126.91	128.16
3756	NYSE	TEL	Tue, May 31, 2022	129.27	130.72	127.43	129.39
3755	NYSE	TEL	Fri, May 27, 2022	126.35	129.58	125.90	129.49
3754	NYSE	TEL	Thu, May 26, 2022	123.71	125.51	122.83	124.84
3753	NYSE	TEL	Wed, May 25, 2022	122.86	123.45	120.98	122.38
3752	NYSE	TEL	Tue, May 24, 2022	122.63	124.13	120.89	123.63
3751	NYSE	TEL	Mon, May 23, 2022	123.97	123.97	121.10	123.65
3750	NYSE	TEL	Fri, May 20, 2022	124.35	124.35	119.58	122.68
3749	NYSE	TEL	Thu, May 19, 2022	120.69	123.69	120.25	122.68
3748	NYSE	TEL	Wed, May 18, 2022	127.55	127.62	121.84	121.76
3747	NYSE	TEL	Tue, May 17, 2022	126.51	129.16	125.88	129.14
3746	NYSE	TEL	Mon, May 16, 2022	124.16	124.69	121.89	123.75
3745	NYSE	TEL	Fri, May 13, 2022	123.98	125.74	123.47	125.22
3744	NYSE	TEL	Thu, May 12, 2022	121.30	123.65	119.81	122.61
3743	NYSE	TEL	Wed, May 11, 2022	124.00	127.36	121.75	122.02
3742	NYSE	TEL	Tue, May 10, 2022	125.16	126.16	122.23	124.82
3741	NYSE	TEL	Mon, May 9, 2022	125.02	126.32	122.71	123.29
3740	NYSE	TEL	Fri, May 6, 2022	126.87	128.02	125.08	127.31
3739	NYSE	TEL	Thu, May 5, 2022	129.50	129.69	126.17	127.65
3738	NYSE	TEL	Wed, May 4, 2022	127.11	131.90	126.25	131.17
3737	NYSE	TEL	Tue, May 3, 2022	126.46	127.78	125.79	126.97
3736	NYSE	TEL	Mon, May 2, 2022	125.03	126.16	122.91	125.78
3735	NYSE	TEL	Fri, Apr 29, 2022	126.00	128.05	124.46	124.78
3734	NYSE	TEL	Thu, Apr 28, 2022	127.11	128.05	123.97	126.96
3733	NYSE	TEL	Wed, Apr 27, 2022	121.60	127.12	120.22	125.18
3732	NYSE	TEL	Tue, Apr 26, 2022	123.51	124.03	120.26	120.26
3731	NYSE	TEL	Mon, Apr 25, 2022	121.77	124.52	120.59	124.40
3730	NYSE	TEL	Fri, Apr 22, 2022	125.13	125.65	122.73	122.88
3729	NYSE	TEL	Thu, Apr 21, 2022	128.33	129.35	125.64	126.02
3728	NYSE	TEL	Wed, Apr 20, 2022	125.70	127.73	125.61	126.67
3727	NYSE	TEL	Tue, Apr 19, 2022	122.35	124.64	122.28	124.38
3726	NYSE	TEL	Mon, Apr 18, 2022	121.19	122.67	120.73	122.00
3725	NYSE	TEL	Thu, Apr 14, 2022	124.67	124.82	120.75	120.88
3724	NYSE	TEL	Wed, Apr 13, 2022	123.31	124.44	123.15	124.18
3723	NYSE	TEL	Tue, Apr 12, 2022	124.31	125.61	122.90	123.40
3722	NYSE	TEL	Mon, Apr 11, 2022	123.75	124.98	123.05	123.22
3721	NYSE	TEL	Fri, Apr 8, 2022	124.90	126.44	124.24	124.76
3720	NYSE	TEL	Thu, Apr 7, 2022	124.80	126.25	123.65	125.40
3719	NYSE	TEL	Wed, Apr 6, 2022	125.85	126.35	123.83	125.06
3718	NYSE	TEL	Tue, Apr 5, 2022	130.91	131.71	127.06	127.53
3717	NYSE	TEL	Mon, Apr 4, 2022	132.11	132.69	131.06	132.15
3716	NYSE	TEL	Fri, Apr 1, 2022	132.45	132.70	130.16	131.82
3715	NYSE	TEL	Thu, Mar 31, 2022	132.74	133.46	130.95	130.98
3714	NYSE	TEL	Wed, Mar 30, 2022	135.85	137.00	132.95	133.59
3713	NYSE	TEL	Tue, Mar 29, 2022	133.19	137.30	133.12	136.92
3712	NYSE	TEL	Mon, Mar 28, 2022	131.47	131.97	129.01	131.44
3711	NYSE	TEL	Fri, Mar 25, 2022	132.52	133.50	130.30	132.24
3710	NYSE	TEL	Thu, Mar 24, 2022	130.43	131.88	128.76	131.83
3709	NYSE	TEL	Wed, Mar 23, 2022	130.75	131.92	129.14	129.23
3708	NYSE	TEL	Tue, Mar 22, 2022	132.95	133.05	131.19	131.83
3707	NYSE	TEL	Mon, Mar 21, 2022	133.61	134.75	131.33	132.01
3706	NYSE	TEL	Fri, Mar 18, 2022	131.84	134.26	131.00	133.84
3705	NYSE	TEL	Thu, Mar 17, 2022	130.43	132.66	130.25	132.66
3704	NYSE	TEL	Wed, Mar 16, 2022	128.90	131.85	128.40	131.36
3703	NYSE	TEL	Tue, Mar 15, 2022	128.07	128.15	125.48	127.38
3702	NYSE	TEL	Mon, Mar 14, 2022	128.62	128.85	126.08	126.42
3701	NYSE	TEL	Fri, Mar 11, 2022	130.82	131.58	126.93	127.42
3700	NYSE	TEL	Thu, Mar 10, 2022	128.50	131.13	126.05	130.29
3699	NYSE	TEL	Wed, Mar 9, 2022	132.21	133.64	129.90	130.43
3698	NYSE	TEL	Tue, Mar 8, 2022	128.41	133.34	126.68	128.76
3697	NYSE	TEL	Mon, Mar 7, 2022	133.94	134.27	127.28	127.70
3696	NYSE	TEL	Fri, Mar 4, 2022	134.12	135.52	132.26	133.43
3695	NYSE	TEL	Thu, Mar 3, 2022	138.97	139.37	136.07	136.66
3694	NYSE	TEL	Wed, Mar 2, 2022	136.53	140.16	135.20	138.65
3693	NYSE	TEL	Tue, Mar 1, 2022	141.61	141.74	134.42	135.29
3692	NYSE	TEL	Mon, Feb 28, 2022	141.79	143.19	140.34	142.43
3691	NYSE	TEL	Fri, Feb 25, 2022	141.88	144.98	141.25	144.71
3690	NYSE	TEL	Thu, Feb 24, 2022	134.50	141.65	134.13	141.44
3689	NYSE	TEL	Wed, Feb 23, 2022	142.22	142.68	137.96	138.30
3688	NYSE	TEL	Tue, Feb 22, 2022	143.00	143.63	139.24	140.68
3687	NYSE	TEL	Fri, Feb 18, 2022	144.25	145.34	142.75	143.48
3686	NYSE	TEL	Thu, Feb 17, 2022	147.10	147.82	143.97	144.30
3685	NYSE	TEL	Wed, Feb 16, 2022	147.17	150.17	146.67	149.24
3684	NYSE	TEL	Tue, Feb 15, 2022	146.00	148.33	145.33	147.99
3683	NYSE	TEL	Mon, Feb 14, 2022	143.46	145.14	141.62	143.53
3682	NYSE	TEL	Fri, Feb 11, 2022	147.76	147.84	142.35	143.45
3681	NYSE	TEL	Thu, Feb 10, 2022	147.42	151.76	146.49	147.38
3680	NYSE	TEL	Wed, Feb 9, 2022	147.98	149.96	147.31	149.90
3679	NYSE	TEL	Tue, Feb 8, 2022	144.19	146.61	143.82	145.78
3678	NYSE	TEL	Mon, Feb 7, 2022	145.11	145.97	142.99	143.37
3677	NYSE	TEL	Fri, Feb 4, 2022	144.88	146.40	142.94	144.62
3676	NYSE	TEL	Thu, Feb 3, 2022	145.69	148.21	144.52	145.30
3675	NYSE	TEL	Wed, Feb 2, 2022	144.20	148.91	143.76	147.96
3674	NYSE	TEL	Tue, Feb 1, 2022	143.05	143.65	139.68	143.10
3673	NYSE	TEL	Mon, Jan 31, 2022	139.48	143.22	139.01	143.01
3672	NYSE	TEL	Fri, Jan 28, 2022	137.27	140.50	134.30	140.42
3671	NYSE	TEL	Thu, Jan 27, 2022	143.17	143.17	136.33	137.27
3670	NYSE	TEL	Wed, Jan 26, 2022	148.79	148.79	139.13	140.72
3669	NYSE	TEL	Tue, Jan 25, 2022	149.86	151.08	147.30	149.20
3668	NYSE	TEL	Mon, Jan 24, 2022	148.62	152.85	145.09	152.51
3667	NYSE	TEL	Fri, Jan 21, 2022	154.24	154.52	150.39	150.90
3666	NYSE	TEL	Thu, Jan 20, 2022	157.81	158.65	153.68	154.00
3665	NYSE	TEL	Wed, Jan 19, 2022	159.94	160.85	156.93	156.99
3664	NYSE	TEL	Tue, Jan 18, 2022	158.99	160.02	156.10	159.05
3663	NYSE	TEL	Fri, Jan 14, 2022	157.72	161.09	157.72	160.74
3662	NYSE	TEL	Thu, Jan 13, 2022	161.06	162.35	159.35	159.62
3661	NYSE	TEL	Wed, Jan 12, 2022	161.71	162.15	159.72	160.70
3660	NYSE	TEL	Tue, Jan 11, 2022	158.92	160.80	157.69	160.26
3659	NYSE	TEL	Mon, Jan 10, 2022	157.27	158.31	155.40	158.27
3658	NYSE	TEL	Fri, Jan 7, 2022	160.92	162.06	158.24	158.57
3657	NYSE	TEL	Thu, Jan 6, 2022	160.40	162.54	159.31	161.56
3656	NYSE	TEL	Wed, Jan 5, 2022	164.37	165.81	160.70	160.70
3655	NYSE	TEL	Tue, Jan 4, 2022	162.00	165.03	161.00	164.13
3654	NYSE	TEL	Mon, Jan 3, 2022	161.98	162.65	159.83	161.00
3653	NYSE	TEL	Fri, Dec 31, 2021	160.33	162.15	160.33	161.34
3652	NYSE	TEL	Thu, Dec 30, 2021	162.25	163.25	160.16	160.59
3651	NYSE	TEL	Wed, Dec 29, 2021	163.84	164.12	162.17	162.43
3650	NYSE	TEL	Tue, Dec 28, 2021	162.60	163.31	161.92	162.59
3649	NYSE	TEL	Mon, Dec 27, 2021	158.82	162.96	158.35	162.79
3648	NYSE	TEL	Thu, Dec 23, 2021	157.62	159.43	157.12	158.45
3647	NYSE	TEL	Wed, Dec 22, 2021	156.45	157.14	155.76	156.76
3646	NYSE	TEL	Tue, Dec 21, 2021	155.54	156.90	154.25	156.82
3645	NYSE	TEL	Mon, Dec 20, 2021	153.77	154.34	151.08	153.07
3644	NYSE	TEL	Fri, Dec 17, 2021	159.32	159.93	155.50	156.41
3643	NYSE	TEL	Thu, Dec 16, 2021	161.97	163.70	159.61	160.06
3642	NYSE	TEL	Wed, Dec 15, 2021	157.72	160.88	156.55	160.75
3641	NYSE	TEL	Tue, Dec 14, 2021	158.08	159.01	155.72	157.10
3640	NYSE	TEL	Mon, Dec 13, 2021	159.91	160.11	156.76	158.08
3639	NYSE	TEL	Fri, Dec 10, 2021	158.83	160.90	158.76	160.36
3638	NYSE	TEL	Thu, Dec 9, 2021	157.92	158.77	157.08	157.14
3637	NYSE	TEL	Wed, Dec 8, 2021	160.02	160.45	158.78	158.88
3636	NYSE	TEL	Tue, Dec 7, 2021	159.51	160.36	158.64	159.22
3635	NYSE	TEL	Mon, Dec 6, 2021	157.76	159.39	156.49	157.73
3634	NYSE	TEL	Fri, Dec 3, 2021	158.19	159.73	154.27	155.95
3633	NYSE	TEL	Thu, Dec 2, 2021	153.26	158.67	153.26	157.49
3632	NYSE	TEL	Wed, Dec 1, 2021	157.97	158.89	152.68	152.72
3631	NYSE	TEL	Tue, Nov 30, 2021	157.59	157.64	153.42	153.93
3630	NYSE	TEL	Mon, Nov 29, 2021	158.15	159.83	156.29	159.39
3629	NYSE	TEL	Fri, Nov 26, 2021	157.03	158.61	154.67	156.00
3628	NYSE	TEL	Wed, Nov 24, 2021	159.75	160.60	158.06	160.36
3627	NYSE	TEL	Tue, Nov 23, 2021	162.26	163.04	159.99	160.75
3626	NYSE	TEL	Mon, Nov 22, 2021	165.60	166.37	162.52	162.54
3625	NYSE	TEL	Fri, Nov 19, 2021	164.47	165.56	163.51	165.25
3624	NYSE	TEL	Thu, Nov 18, 2021	165.42	165.99	162.98	164.15
3623	NYSE	TEL	Wed, Nov 17, 2021	164.46	166.35	164.05	165.55
3622	NYSE	TEL	Tue, Nov 16, 2021	164.21	166.44	163.28	164.90
3621	NYSE	TEL	Mon, Nov 15, 2021	164.47	165.75	163.23	164.23
3620	NYSE	TEL	Fri, Nov 12, 2021	162.76	164.53	160.71	164.31
3619	NYSE	TEL	Thu, Nov 11, 2021	160.98	163.31	159.54	163.23
3618	NYSE	TEL	Wed, Nov 10, 2021	159.96	161.74	159.80	160.59
3617	NYSE	TEL	Tue, Nov 9, 2021	161.02	161.55	159.23	161.06
3616	NYSE	TEL	Mon, Nov 8, 2021	159.97	160.46	157.38	158.00
3615	NYSE	TEL	Fri, Nov 5, 2021	156.46	159.10	156.02	158.80
3614	NYSE	TEL	Thu, Nov 4, 2021	153.58	155.59	153.02	154.97
3613	NYSE	TEL	Wed, Nov 3, 2021	152.31	153.98	151.44	153.46
3612	NYSE	TEL	Tue, Nov 2, 2021	151.20	152.50	150.99	152.05
3611	NYSE	TEL	Mon, Nov 1, 2021	146.45	152.12	146.15	151.13
3610	NYSE	TEL	Fri, Oct 29, 2021	144.38	146.48	144.31	146.00
3609	NYSE	TEL	Thu, Oct 28, 2021	142.54	145.32	142.21	145.18
3608	NYSE	TEL	Wed, Oct 27, 2021	145.05	145.93	142.74	142.84
3607	NYSE	TEL	Tue, Oct 26, 2021	148.33	148.33	146.54	146.91
3606	NYSE	TEL	Mon, Oct 25, 2021	148.10	149.11	147.05	147.69
3605	NYSE	TEL	Fri, Oct 22, 2021	148.97	150.57	147.43	147.60
3604	NYSE	TEL	Thu, Oct 21, 2021	147.00	148.78	146.38	148.70
3603	NYSE	TEL	Wed, Oct 20, 2021	147.45	147.84	146.51	147.14
3602	NYSE	TEL	Tue, Oct 19, 2021	147.68	148.05	146.84	147.01
3601	NYSE	TEL	Mon, Oct 18, 2021	146.62	147.36	146.12	147.24
3600	NYSE	TEL	Fri, Oct 15, 2021	148.00	148.44	146.52	147.30
3599	NYSE	TEL	Thu, Oct 14, 2021	143.03	147.05	142.62	146.90
3598	NYSE	TEL	Wed, Oct 13, 2021	141.94	142.86	140.21	141.42
3597	NYSE	TEL	Tue, Oct 12, 2021	146.05	146.35	141.15	141.51
3596	NYSE	TEL	Mon, Oct 11, 2021	146.00	148.02	145.43	145.63
3595	NYSE	TEL	Fri, Oct 8, 2021	147.12	147.39	144.96	145.67
3594	NYSE	TEL	Thu, Oct 7, 2021	145.85	148.10	145.18	146.41
3593	NYSE	TEL	Wed, Oct 6, 2021	141.82	144.57	141.15	144.39
3592	NYSE	TEL	Tue, Oct 5, 2021	141.31	144.39	140.95	143.62
3591	NYSE	TEL	Mon, Oct 4, 2021	141.06	142.50	139.51	140.29
3590	NYSE	TEL	Fri, Oct 1, 2021	138.09	142.21	137.50	141.73
3589	NYSE	TEL	Thu, Sep 30, 2021	139.31	139.86	137.15	137.22
3588	NYSE	TEL	Wed, Sep 29, 2021	141.51	141.64	138.63	138.71
3587	NYSE	TEL	Tue, Sep 28, 2021	143.89	144.77	140.68	140.93
3586	NYSE	TEL	Mon, Sep 27, 2021	143.35	145.58	143.35	144.90
3585	NYSE	TEL	Fri, Sep 24, 2021	143.09	144.32	143.09	144.05
3584	NYSE	TEL	Thu, Sep 23, 2021	141.84	144.30	141.44	144.00
3583	NYSE	TEL	Wed, Sep 22, 2021	139.51	141.42	139.51	140.54
3582	NYSE	TEL	Tue, Sep 21, 2021	140.54	140.85	137.30	138.24
3581	NYSE	TEL	Mon, Sep 20, 2021	139.39	140.06	137.70	139.54
3580	NYSE	TEL	Fri, Sep 17, 2021	142.92	144.12	140.71	141.83
3579	NYSE	TEL	Thu, Sep 16, 2021	144.47	145.22	142.70	143.79
3578	NYSE	TEL	Wed, Sep 15, 2021	145.16	145.60	144.21	145.00
3577	NYSE	TEL	Tue, Sep 14, 2021	146.98	147.24	144.58	144.74
3576	NYSE	TEL	Mon, Sep 13, 2021	146.41	146.89	145.27	146.34
3575	NYSE	TEL	Fri, Sep 10, 2021	147.05	147.30	145.29	145.40
3574	NYSE	TEL	Thu, Sep 9, 2021	146.68	147.91	145.69	145.77
3573	NYSE	TEL	Wed, Sep 8, 2021	148.14	148.57	145.94	147.03
3572	NYSE	TEL	Tue, Sep 7, 2021	149.44	149.44	148.17	148.71
3571	NYSE	TEL	Fri, Sep 3, 2021	150.82	151.44	149.57	149.67
3570	NYSE	TEL	Thu, Sep 2, 2021	151.17	151.37	149.85	151.08
3569	NYSE	TEL	Wed, Sep 1, 2021	151.00	151.00	149.74	150.48
3568	NYSE	TEL	Tue, Aug 31, 2021	153.12	153.27	150.02	150.22
3567	NYSE	TEL	Mon, Aug 30, 2021	153.00	153.54	152.40	152.69
3566	NYSE	TEL	Fri, Aug 27, 2021	150.91	152.97	150.59	152.70
3565	NYSE	TEL	Thu, Aug 26, 2021	149.69	151.25	149.69	150.85
3564	NYSE	TEL	Wed, Aug 25, 2021	151.16	151.61	150.44	150.81
3563	NYSE	TEL	Tue, Aug 24, 2021	150.68	151.93	150.67	151.15
3562	NYSE	TEL	Mon, Aug 23, 2021	149.09	150.54	148.02	150.15
3561	NYSE	TEL	Fri, Aug 20, 2021	147.29	148.47	147.12	148.06
3560	NYSE	TEL	Thu, Aug 19, 2021	146.54	147.89	146.27	147.02
3559	NYSE	TEL	Wed, Aug 18, 2021	150.04	151.33	149.19	148.84
3558	NYSE	TEL	Tue, Aug 17, 2021	152.45	152.51	148.87	150.44
3557	NYSE	TEL	Mon, Aug 16, 2021	152.11	153.48	151.50	153.44
3556	NYSE	TEL	Fri, Aug 13, 2021	152.82	153.14	152.00	152.57
3555	NYSE	TEL	Thu, Aug 12, 2021	151.55	152.82	150.65	152.65
3554	NYSE	TEL	Wed, Aug 11, 2021	150.14	151.62	150.07	151.55
3553	NYSE	TEL	Tue, Aug 10, 2021	148.94	150.83	148.94	149.99
3552	NYSE	TEL	Mon, Aug 9, 2021	149.23	150.02	148.53	149.61
3551	NYSE	TEL	Fri, Aug 6, 2021	148.97	150.16	148.71	149.62
3550	NYSE	TEL	Thu, Aug 5, 2021	149.50	149.50	147.79	148.52
3549	NYSE	TEL	Wed, Aug 4, 2021	149.13	150.00	148.23	148.94
3548	NYSE	TEL	Tue, Aug 3, 2021	148.95	149.60	147.46	149.40
3547	NYSE	TEL	Mon, Aug 2, 2021	148.29	150.58	148.00	148.50
3546	NYSE	TEL	Fri, Jul 30, 2021	145.45	147.69	145.42	147.47
3545	NYSE	TEL	Thu, Jul 29, 2021	143.54	146.66	142.53	146.17
3544	NYSE	TEL	Wed, Jul 28, 2021	141.00	144.67	140.28	141.93
3543	NYSE	TEL	Tue, Jul 27, 2021	138.05	138.05	135.62	137.65
3542	NYSE	TEL	Mon, Jul 26, 2021	138.32	138.94	137.41	138.66
3541	NYSE	TEL	Fri, Jul 23, 2021	139.21	139.32	137.52	138.35
3540	NYSE	TEL	Thu, Jul 22, 2021	139.43	139.43	136.64	137.97
3539	NYSE	TEL	Wed, Jul 21, 2021	136.59	139.34	136.38	139.30
3538	NYSE	TEL	Tue, Jul 20, 2021	132.53	135.99	132.14	135.52
3537	NYSE	TEL	Mon, Jul 19, 2021	131.82	132.91	130.72	132.38
3536	NYSE	TEL	Fri, Jul 16, 2021	137.39	137.82	134.17	134.31
3535	NYSE	TEL	Thu, Jul 15, 2021	137.08	137.99	135.86	136.88
3534	NYSE	TEL	Wed, Jul 14, 2021	138.76	139.50	137.23	138.39
3533	NYSE	TEL	Tue, Jul 13, 2021	137.93	138.32	137.44	137.61
3532	NYSE	TEL	Mon, Jul 12, 2021	137.95	138.96	137.43	138.64
3531	NYSE	TEL	Fri, Jul 9, 2021	136.96	138.20	135.85	138.00
3530	NYSE	TEL	Thu, Jul 8, 2021	134.07	135.92	133.02	135.04
3529	NYSE	TEL	Wed, Jul 7, 2021	136.35	137.54	135.53	137.05
3528	NYSE	TEL	Tue, Jul 6, 2021	137.76	138.08	134.84	135.82
3527	NYSE	TEL	Fri, Jul 2, 2021	137.19	138.33	136.67	138.27
3526	NYSE	TEL	Thu, Jul 1, 2021	136.07	136.87	135.19	136.73
3525	NYSE	TEL	Wed, Jun 30, 2021	134.37	135.73	134.05	135.21
3524	NYSE	TEL	Tue, Jun 29, 2021	133.45	135.51	133.37	135.16
3523	NYSE	TEL	Mon, Jun 28, 2021	134.33	134.51	131.50	133.03
3522	NYSE	TEL	Fri, Jun 25, 2021	134.20	134.66	133.41	133.80
3521	NYSE	TEL	Thu, Jun 24, 2021	133.57	133.91	132.72	133.64
3520	NYSE	TEL	Wed, Jun 23, 2021	132.34	133.10	131.24	132.17
3519	NYSE	TEL	Tue, Jun 22, 2021	131.32	132.33	130.48	131.68
3518	NYSE	TEL	Mon, Jun 21, 2021	130.21	131.80	130.14	131.64
3517	NYSE	TEL	Fri, Jun 18, 2021	132.01	132.60	129.15	129.16
3516	NYSE	TEL	Thu, Jun 17, 2021	135.87	136.11	132.69	133.81
3515	NYSE	TEL	Wed, Jun 16, 2021	136.63	137.53	135.36	135.96
3514	NYSE	TEL	Tue, Jun 15, 2021	137.07	137.22	136.07	136.65
3513	NYSE	TEL	Mon, Jun 14, 2021	136.50	137.12	135.90	137.10
3512	NYSE	TEL	Fri, Jun 11, 2021	138.74	138.94	136.34	137.00
3511	NYSE	TEL	Thu, Jun 10, 2021	136.58	137.09	135.25	136.94
3510	NYSE	TEL	Wed, Jun 9, 2021	138.20	138.20	135.37	135.69
3509	NYSE	TEL	Tue, Jun 8, 2021	139.26	139.50	137.25	137.95
3508	NYSE	TEL	Mon, Jun 7, 2021	139.37	139.58	138.07	139.01
3507	NYSE	TEL	Fri, Jun 4, 2021	137.98	139.41	137.68	139.36
3506	NYSE	TEL	Thu, Jun 3, 2021	136.08	138.24	135.41	137.12
3505	NYSE	TEL	Wed, Jun 2, 2021	137.66	138.37	136.75	137.17
3504	NYSE	TEL	Tue, Jun 1, 2021	137.25	138.24	136.59	137.52
3503	NYSE	TEL	Fri, May 28, 2021	136.23	136.89	135.27	135.68
3502	NYSE	TEL	Thu, May 27, 2021	135.65	136.37	134.99	135.32
3501	NYSE	TEL	Wed, May 26, 2021	133.70	134.80	133.24	134.67
3500	NYSE	TEL	Tue, May 25, 2021	135.04	135.85	133.55	133.94
3499	NYSE	TEL	Mon, May 24, 2021	134.20	135.05	133.96	134.54
3498	NYSE	TEL	Fri, May 21, 2021	133.97	135.43	132.84	132.89
3497	NYSE	TEL	Thu, May 20, 2021	133.77	133.87	131.97	133.50
3496	NYSE	TEL	Wed, May 19, 2021	129.71	133.34	129.23	132.20
3495	NYSE	TEL	Tue, May 18, 2021	134.15	134.54	131.25	131.25
3494	NYSE	TEL	Mon, May 17, 2021	133.21	134.32	132.51	134.16
3493	NYSE	TEL	Fri, May 14, 2021	132.86	134.90	132.42	134.20
3492	NYSE	TEL	Thu, May 13, 2021	129.74	132.58	129.74	131.54
3491	NYSE	TEL	Wed, May 12, 2021	132.81	132.81	129.04	129.14
3490	NYSE	TEL	Tue, May 11, 2021	134.14	134.34	131.47	133.79
3489	NYSE	TEL	Mon, May 10, 2021	138.00	138.99	136.47	136.50
3488	NYSE	TEL	Fri, May 7, 2021	136.14	138.43	135.60	138.00
3487	NYSE	TEL	Thu, May 6, 2021	134.39	135.77	132.86	135.74
3486	NYSE	TEL	Wed, May 5, 2021	134.58	135.51	133.20	134.71
3485	NYSE	TEL	Tue, May 4, 2021	132.27	133.39	129.88	133.29
3484	NYSE	TEL	Mon, May 3, 2021	136.11	136.11	132.87	133.33
3483	NYSE	TEL	Fri, Apr 30, 2021	136.99	137.63	134.30	134.47
3482	NYSE	TEL	Thu, Apr 29, 2021	136.81	138.25	136.11	138.18
3481	NYSE	TEL	Wed, Apr 28, 2021	134.82	136.37	134.16	135.92
3480	NYSE	TEL	Tue, Apr 27, 2021	135.99	136.18	133.22	135.15
3479	NYSE	TEL	Mon, Apr 26, 2021	135.00	136.23	134.85	135.17
3478	NYSE	TEL	Fri, Apr 23, 2021	132.21	134.73	132.00	134.72
3477	NYSE	TEL	Thu, Apr 22, 2021	133.60	134.59	131.98	132.01
3476	NYSE	TEL	Wed, Apr 21, 2021	131.50	133.60	128.41	133.50
3475	NYSE	TEL	Tue, Apr 20, 2021	129.78	130.60	127.54	128.39
3474	NYSE	TEL	Mon, Apr 19, 2021	131.57	132.38	130.15	130.35
3473	NYSE	TEL	Fri, Apr 16, 2021	133.29	133.89	132.46	133.40
3472	NYSE	TEL	Thu, Apr 15, 2021	131.28	132.75	131.02	132.64
3471	NYSE	TEL	Wed, Apr 14, 2021	129.96	131.80	129.68	130.88
3470	NYSE	TEL	Tue, Apr 13, 2021	131.56	132.28	130.11	131.44
3469	NYSE	TEL	Mon, Apr 12, 2021	131.82	132.22	131.26	131.86
3468	NYSE	TEL	Fri, Apr 9, 2021	131.21	131.56	130.12	131.54
3467	NYSE	TEL	Thu, Apr 8, 2021	130.79	131.07	128.92	130.94
3466	NYSE	TEL	Wed, Apr 7, 2021	131.57	132.09	128.99	129.50
3465	NYSE	TEL	Tue, Apr 6, 2021	132.46	133.26	131.87	132.10
3464	NYSE	TEL	Mon, Apr 5, 2021	132.39	133.89	131.35	132.77
3463	NYSE	TEL	Thu, Apr 1, 2021	130.17	130.86	128.82	130.79
3462	NYSE	TEL	Wed, Mar 31, 2021	127.95	129.98	127.76	129.11
3461	NYSE	TEL	Tue, Mar 30, 2021	127.57	128.51	127.01	127.48
3460	NYSE	TEL	Mon, Mar 29, 2021	128.83	128.83	126.06	127.59
3459	NYSE	TEL	Fri, Mar 26, 2021	126.54	129.19	125.59	128.75
3458	NYSE	TEL	Thu, Mar 25, 2021	124.17	126.78	123.39	125.90
3457	NYSE	TEL	Wed, Mar 24, 2021	124.50	126.66	124.17	124.89
3456	NYSE	TEL	Tue, Mar 23, 2021	127.85	128.21	123.31	123.75
3455	NYSE	TEL	Mon, Mar 22, 2021	129.02	130.25	127.91	128.51
3454	NYSE	TEL	Fri, Mar 19, 2021	132.12	132.70	129.10	129.15
3453	NYSE	TEL	Thu, Mar 18, 2021	133.49	136.01	131.65	131.88
3452	NYSE	TEL	Wed, Mar 17, 2021	133.36	134.66	132.04	133.78
3451	NYSE	TEL	Tue, Mar 16, 2021	134.51	134.57	132.60	134.00
3450	NYSE	TEL	Mon, Mar 15, 2021	131.94	134.72	131.66	134.38
3449	NYSE	TEL	Fri, Mar 12, 2021	130.45	131.84	130.16	131.21
3448	NYSE	TEL	Thu, Mar 11, 2021	131.48	132.40	130.67	131.66
3447	NYSE	TEL	Wed, Mar 10, 2021	129.73	130.97	128.96	130.09
3446	NYSE	TEL	Tue, Mar 9, 2021	128.82	130.50	127.72	129.41
3445	NYSE	TEL	Mon, Mar 8, 2021	130.50	131.61	127.14	127.15
3444	NYSE	TEL	Fri, Mar 5, 2021	129.56	130.55	123.80	130.04
3443	NYSE	TEL	Thu, Mar 4, 2021	129.97	131.00	124.71	127.86
3442	NYSE	TEL	Wed, Mar 3, 2021	134.10	135.05	130.60	131.29
3441	NYSE	TEL	Tue, Mar 2, 2021	134.84	135.53	133.09	134.79
3440	NYSE	TEL	Mon, Mar 1, 2021	131.56	134.82	131.56	134.18
3439	NYSE	TEL	Fri, Feb 26, 2021	127.43	130.85	126.56	130.03
3438	NYSE	TEL	Thu, Feb 25, 2021	129.86	130.62	125.05	125.94
3437	NYSE	TEL	Wed, Feb 24, 2021	128.20	132.46	128.11	130.72
3436	NYSE	TEL	Tue, Feb 23, 2021	129.65	129.77	125.98	129.04
3435	NYSE	TEL	Mon, Feb 22, 2021	131.18	132.24	129.89	129.93
3434	NYSE	TEL	Fri, Feb 19, 2021	129.38	132.64	129.36	132.22
3433	NYSE	TEL	Thu, Feb 18, 2021	129.00	129.19	127.44	128.59
3432	NYSE	TEL	Wed, Feb 17, 2021	130.89	131.19	128.74	129.23
3431	NYSE	TEL	Tue, Feb 16, 2021	130.49	132.65	130.45	131.26
3430	NYSE	TEL	Fri, Feb 12, 2021	126.86	129.89	126.86	129.77
3429	NYSE	TEL	Thu, Feb 11, 2021	127.32	128.32	126.42	127.61
3428	NYSE	TEL	Wed, Feb 10, 2021	130.00	130.00	126.32	126.49
3427	NYSE	TEL	Tue, Feb 9, 2021	129.75	129.90	128.34	128.79
3426	NYSE	TEL	Mon, Feb 8, 2021	128.50	130.00	127.58	129.99
3425	NYSE	TEL	Fri, Feb 5, 2021	130.47	130.47	127.51	128.06
3424	NYSE	TEL	Thu, Feb 4, 2021	128.75	130.74	127.55	128.89
3423	NYSE	TEL	Wed, Feb 3, 2021	124.50	129.10	124.16	128.69
3422	NYSE	TEL	Tue, Feb 2, 2021	126.31	126.82	123.80	124.20
3421	NYSE	TEL	Mon, Feb 1, 2021	122.19	125.40	121.01	124.53
3420	NYSE	TEL	Fri, Jan 29, 2021	119.06	121.31	117.86	120.40
3419	NYSE	TEL	Thu, Jan 28, 2021	121.70	124.12	119.70	119.85
3418	NYSE	TEL	Wed, Jan 27, 2021	122.50	125.00	116.87	119.93
3417	NYSE	TEL	Tue, Jan 26, 2021	127.55	127.69	123.48	123.54
3416	NYSE	TEL	Mon, Jan 25, 2021	127.71	128.91	126.42	127.70
3415	NYSE	TEL	Fri, Jan 22, 2021	129.07	129.56	128.18	128.39
3414	NYSE	TEL	Thu, Jan 21, 2021	130.74	131.80	129.73	130.31
3413	NYSE	TEL	Wed, Jan 20, 2021	130.11	131.34	129.01	130.38
3412	NYSE	TEL	Tue, Jan 19, 2021	129.67	130.48	129.04	129.52
3411	NYSE	TEL	Fri, Jan 15, 2021	129.38	129.38	127.04	127.95
3410	NYSE	TEL	Thu, Jan 14, 2021	130.56	131.97	130.10	130.20
3409	NYSE	TEL	Wed, Jan 13, 2021	129.86	130.48	129.24	129.91
3408	NYSE	TEL	Tue, Jan 12, 2021	130.89	131.04	128.38	129.53
3407	NYSE	TEL	Mon, Jan 11, 2021	128.49	130.67	128.49	130.47
3406	NYSE	TEL	Fri, Jan 8, 2021	129.89	131.75	128.24	130.47
3405	NYSE	TEL	Thu, Jan 7, 2021	127.16	129.47	126.80	128.66
3404	NYSE	TEL	Wed, Jan 6, 2021	125.00	127.89	124.45	126.13
3403	NYSE	TEL	Tue, Jan 5, 2021	120.67	122.85	120.39	122.61
3402	NYSE	TEL	Mon, Jan 4, 2021	121.19	122.41	118.98	120.30
3401	NYSE	TEL	Thu, Dec 31, 2020	119.74	121.23	119.34	121.07
3400	NYSE	TEL	Wed, Dec 30, 2020	119.00	120.35	119.00	119.76
3399	NYSE	TEL	Tue, Dec 29, 2020	120.08	120.35	118.00	118.15
3398	NYSE	TEL	Mon, Dec 28, 2020	120.67	121.18	119.68	119.92
3397	NYSE	TEL	Thu, Dec 24, 2020	119.38	120.25	118.93	119.82
3396	NYSE	TEL	Wed, Dec 23, 2020	117.89	119.86	117.77	119.65
3395	NYSE	TEL	Tue, Dec 22, 2020	117.45	117.61	115.59	116.79
3394	NYSE	TEL	Mon, Dec 21, 2020	115.31	117.43	115.18	117.05
3393	NYSE	TEL	Fri, Dec 18, 2020	116.30	117.92	115.35	117.49
3392	NYSE	TEL	Thu, Dec 17, 2020	116.66	117.32	115.52	116.16
3391	NYSE	TEL	Wed, Dec 16, 2020	118.36	118.36	115.56	115.68
3390	NYSE	TEL	Tue, Dec 15, 2020	118.44	118.81	116.97	117.91
3389	NYSE	TEL	Mon, Dec 14, 2020	118.83	119.11	117.17	117.17
3388	NYSE	TEL	Fri, Dec 11, 2020	117.67	118.72	117.50	118.08
3387	NYSE	TEL	Thu, Dec 10, 2020	118.12	118.94	117.75	118.47
3386	NYSE	TEL	Wed, Dec 9, 2020	119.01	119.96	118.48	118.82
3385	NYSE	TEL	Tue, Dec 8, 2020	118.38	119.49	118.11	118.99
3384	NYSE	TEL	Mon, Dec 7, 2020	119.32	119.74	118.17	118.65
3383	NYSE	TEL	Fri, Dec 4, 2020	118.16	120.18	118.16	119.66
3382	NYSE	TEL	Thu, Dec 3, 2020	116.22	118.03	115.70	117.97
3381	NYSE	TEL	Wed, Dec 2, 2020	114.44	116.30	114.20	115.86
3380	NYSE	TEL	Tue, Dec 1, 2020	116.10	117.18	114.20	114.64
3379	NYSE	TEL	Mon, Nov 30, 2020	114.60	115.35	113.01	113.97
3378	NYSE	TEL	Fri, Nov 27, 2020	115.83	116.22	115.01	115.31
3377	NYSE	TEL	Wed, Nov 25, 2020	116.08	116.49	114.38	114.93
3376	NYSE	TEL	Tue, Nov 24, 2020	113.78	117.00	113.69	116.93
3375	NYSE	TEL	Mon, Nov 23, 2020	112.00	113.38	111.37	112.97
3374	NYSE	TEL	Fri, Nov 20, 2020	111.35	111.47	110.56	110.68
3373	NYSE	TEL	Thu, Nov 19, 2020	109.48	111.64	108.68	111.34
3372	NYSE	TEL	Wed, Nov 18, 2020	111.33	112.32	110.30	109.83
3371	NYSE	TEL	Tue, Nov 17, 2020	110.13	112.02	109.48	111.18
3370	NYSE	TEL	Mon, Nov 16, 2020	108.27	111.57	108.17	111.05
3369	NYSE	TEL	Fri, Nov 13, 2020	107.09	109.78	107.09	109.54
3368	NYSE	TEL	Thu, Nov 12, 2020	107.47	108.49	105.59	106.33
3367	NYSE	TEL	Wed, Nov 11, 2020	108.01	109.72	106.83	108.62
3366	NYSE	TEL	Tue, Nov 10, 2020	106.31	108.78	106.19	106.88
3365	NYSE	TEL	Mon, Nov 9, 2020	113.34	114.42	105.76	105.86
3364	NYSE	TEL	Fri, Nov 6, 2020	104.77	105.92	104.40	105.30
3363	NYSE	TEL	Thu, Nov 5, 2020	103.06	106.11	101.65	104.78
3362	NYSE	TEL	Wed, Nov 4, 2020	102.06	103.32	100.04	101.35
3361	NYSE	TEL	Tue, Nov 3, 2020	101.14	102.92	100.76	101.78
3360	NYSE	TEL	Mon, Nov 2, 2020	98.30	100.55	98.02	99.50
3359	NYSE	TEL	Fri, Oct 30, 2020	95.58	96.90	94.16	96.88
3358	NYSE	TEL	Thu, Oct 29, 2020	96.28	98.38	95.96	96.05
3357	NYSE	TEL	Wed, Oct 28, 2020	100.29	100.99	96.70	96.87
3356	NYSE	TEL	Tue, Oct 27, 2020	103.61	104.28	101.57	101.67
3355	NYSE	TEL	Mon, Oct 26, 2020	104.76	104.82	103.23	103.97
3354	NYSE	TEL	Fri, Oct 23, 2020	107.03	107.45	106.08	106.30
3353	NYSE	TEL	Thu, Oct 22, 2020	106.46	107.38	105.93	106.29
3352	NYSE	TEL	Wed, Oct 21, 2020	106.07	107.81	105.78	105.90
3351	NYSE	TEL	Tue, Oct 20, 2020	107.29	107.87	105.98	106.02
3350	NYSE	TEL	Mon, Oct 19, 2020	107.94	108.37	105.11	105.43
3349	NYSE	TEL	Fri, Oct 16, 2020	107.87	108.77	106.75	107.76
3348	NYSE	TEL	Thu, Oct 15, 2020	104.73	107.16	104.10	107.13
3347	NYSE	TEL	Wed, Oct 14, 2020	106.93	107.44	104.88	105.65
3346	NYSE	TEL	Tue, Oct 13, 2020	107.06	107.78	106.18	106.38
3345	NYSE	TEL	Mon, Oct 12, 2020	107.84	108.39	107.12	107.33
3344	NYSE	TEL	Fri, Oct 9, 2020	107.64	109.27	106.97	107.35
3343	NYSE	TEL	Thu, Oct 8, 2020	105.32	106.26	104.68	106.01
3342	NYSE	TEL	Wed, Oct 7, 2020	103.15	105.17	103.12	104.55
3341	NYSE	TEL	Tue, Oct 6, 2020	101.40	103.10	101.08	101.83
3340	NYSE	TEL	Mon, Oct 5, 2020	99.67	101.63	99.57	101.37
3339	NYSE	TEL	Fri, Oct 2, 2020	96.16	99.31	95.00	98.36
3338	NYSE	TEL	Thu, Oct 1, 2020	99.30	99.41	97.56	98.55
3337	NYSE	TEL	Wed, Sep 30, 2020	97.69	99.64	97.17	97.74
3336	NYSE	TEL	Tue, Sep 29, 2020	97.43	97.97	96.73	97.45
3335	NYSE	TEL	Mon, Sep 28, 2020	96.92	98.26	96.80	97.09
3334	NYSE	TEL	Fri, Sep 25, 2020	93.91	95.93	93.25	95.37
3333	NYSE	TEL	Thu, Sep 24, 2020	93.00	95.22	90.88	94.18
3332	NYSE	TEL	Wed, Sep 23, 2020	96.13	97.30	93.73	93.96
3331	NYSE	TEL	Tue, Sep 22, 2020	96.87	98.00	95.28	96.33
3330	NYSE	TEL	Mon, Sep 21, 2020	97.31	97.45	95.05	96.37
3329	NYSE	TEL	Fri, Sep 18, 2020	100.48	101.81	98.30	98.59
3328	NYSE	TEL	Thu, Sep 17, 2020	100.80	102.36	100.00	101.09
3327	NYSE	TEL	Wed, Sep 16, 2020	102.25	103.20	101.32	101.87
3326	NYSE	TEL	Tue, Sep 15, 2020	100.29	101.57	99.75	100.95
3325	NYSE	TEL	Mon, Sep 14, 2020	98.95	100.14	98.80	99.58
3324	NYSE	TEL	Fri, Sep 11, 2020	97.29	98.80	96.93	97.83
3323	NYSE	TEL	Thu, Sep 10, 2020	99.08	99.75	96.68	96.80
3322	NYSE	TEL	Wed, Sep 9, 2020	96.88	98.87	96.66	98.05
3321	NYSE	TEL	Tue, Sep 8, 2020	97.39	97.76	95.27	95.40
3320	NYSE	TEL	Fri, Sep 4, 2020	97.65	99.71	97.34	98.75
3319	NYSE	TEL	Thu, Sep 3, 2020	99.85	100.42	97.00	97.83
3318	NYSE	TEL	Wed, Sep 2, 2020	99.00	100.96	97.88	100.64
3317	NYSE	TEL	Tue, Sep 1, 2020	96.28	98.53	95.81	98.51
3316	NYSE	TEL	Mon, Aug 31, 2020	98.17	98.68	96.45	96.60
3315	NYSE	TEL	Fri, Aug 28, 2020	95.37	98.06	95.26	97.94
3314	NYSE	TEL	Thu, Aug 27, 2020	95.92	96.29	95.19	95.45
3313	NYSE	TEL	Wed, Aug 26, 2020	95.25	95.99	94.53	95.80
3312	NYSE	TEL	Tue, Aug 25, 2020	95.00	95.61	94.34	94.91
3311	NYSE	TEL	Mon, Aug 24, 2020	93.75	94.94	93.42	94.68
3310	NYSE	TEL	Fri, Aug 21, 2020	92.59	93.70	91.99	93.54
3309	NYSE	TEL	Thu, Aug 20, 2020	93.05	93.18	92.37	92.39
3308	NYSE	TEL	Wed, Aug 19, 2020	94.18	94.98	93.78	93.69
3307	NYSE	TEL	Tue, Aug 18, 2020	94.52	95.00	93.76	94.04
3306	NYSE	TEL	Mon, Aug 17, 2020	95.12	95.44	94.48	94.76
3305	NYSE	TEL	Fri, Aug 14, 2020	95.06	95.78	94.34	94.76
3304	NYSE	TEL	Thu, Aug 13, 2020	94.92	96.50	94.57	95.89
3303	NYSE	TEL	Wed, Aug 12, 2020	95.15	95.76	94.63	95.45
3302	NYSE	TEL	Tue, Aug 11, 2020	95.86	96.95	94.79	95.04
3301	NYSE	TEL	Mon, Aug 10, 2020	92.55	94.39	92.53	94.25
3300	NYSE	TEL	Fri, Aug 7, 2020	91.12	92.43	91.12	92.42
3299	NYSE	TEL	Thu, Aug 6, 2020	91.46	92.17	91.37	91.71
3298	NYSE	TEL	Wed, Aug 5, 2020	91.63	92.52	91.46	92.24
3297	NYSE	TEL	Tue, Aug 4, 2020	89.70	91.07	89.39	91.07
3296	NYSE	TEL	Mon, Aug 3, 2020	89.41	90.15	88.94	89.79
3295	NYSE	TEL	Fri, Jul 31, 2020	88.76	89.17	87.46	89.07
3294	NYSE	TEL	Thu, Jul 30, 2020	89.51	89.91	87.92	89.20
3293	NYSE	TEL	Wed, Jul 29, 2020	84.95	90.99	84.16	89.89
3292	NYSE	TEL	Tue, Jul 28, 2020	88.95	89.35	86.87	86.91
3291	NYSE	TEL	Mon, Jul 27, 2020	87.84	90.13	86.96	89.94
3290	NYSE	TEL	Fri, Jul 24, 2020	87.72	87.94	86.76	87.27
3289	NYSE	TEL	Thu, Jul 23, 2020	86.48	88.33	86.22	88.31
3288	NYSE	TEL	Wed, Jul 22, 2020	86.87	87.55	86.42	86.78
3287	NYSE	TEL	Tue, Jul 21, 2020	87.65	88.03	85.90	86.14
3286	NYSE	TEL	Mon, Jul 20, 2020	84.98	85.39	83.80	85.20
3285	NYSE	TEL	Fri, Jul 17, 2020	84.88	86.09	84.30	85.58
3284	NYSE	TEL	Thu, Jul 16, 2020	84.61	85.47	84.16	84.72
3283	NYSE	TEL	Wed, Jul 15, 2020	83.27	85.61	83.12	85.49
3282	NYSE	TEL	Tue, Jul 14, 2020	79.00	81.56	78.36	81.47
3281	NYSE	TEL	Mon, Jul 13, 2020	79.92	81.17	79.59	79.79
3280	NYSE	TEL	Fri, Jul 10, 2020	78.70	79.76	78.49	78.77
3279	NYSE	TEL	Thu, Jul 9, 2020	80.00	80.16	78.16	79.06
3278	NYSE	TEL	Wed, Jul 8, 2020	81.33	81.60	79.34	80.09
3277	NYSE	TEL	Tue, Jul 7, 2020	81.66	82.13	80.76	80.83
3276	NYSE	TEL	Mon, Jul 6, 2020	82.62	83.34	82.01	82.50
3275	NYSE	TEL	Thu, Jul 2, 2020	81.40	82.30	80.60	80.88
3274	NYSE	TEL	Wed, Jul 1, 2020	81.83	81.95	79.67	80.06
3273	NYSE	TEL	Tue, Jun 30, 2020	80.11	82.13	80.00	81.55
3272	NYSE	TEL	Mon, Jun 29, 2020	79.13	81.10	78.65	80.60
3271	NYSE	TEL	Fri, Jun 26, 2020	78.88	79.36	78.33	78.68
3270	NYSE	TEL	Thu, Jun 25, 2020	77.39	79.05	76.59	78.98
3269	NYSE	TEL	Wed, Jun 24, 2020	81.01	81.21	77.75	78.07
3268	NYSE	TEL	Tue, Jun 23, 2020	82.03	82.61	81.34	81.66
3267	NYSE	TEL	Mon, Jun 22, 2020	80.29	81.31	79.11	80.95
3266	NYSE	TEL	Fri, Jun 19, 2020	82.76	82.82	80.07	80.70
3265	NYSE	TEL	Thu, Jun 18, 2020	80.63	82.02	80.06	81.33
3264	NYSE	TEL	Wed, Jun 17, 2020	82.53	82.53	80.69	81.41
3263	NYSE	TEL	Tue, Jun 16, 2020	82.85	83.94	80.49	82.20
3262	NYSE	TEL	Mon, Jun 15, 2020	76.98	80.19	75.70	79.94
3261	NYSE	TEL	Fri, Jun 12, 2020	81.70	83.04	77.66	78.59
3260	NYSE	TEL	Thu, Jun 11, 2020	82.63	82.66	78.59	78.87
3259	NYSE	TEL	Wed, Jun 10, 2020	87.53	87.53	85.10	85.14
3258	NYSE	TEL	Tue, Jun 9, 2020	89.70	89.91	87.00	87.08
3257	NYSE	TEL	Mon, Jun 8, 2020	91.87	92.46	90.43	91.65
3256	NYSE	TEL	Fri, Jun 5, 2020	91.81	92.91	90.99	91.04
3255	NYSE	TEL	Thu, Jun 4, 2020	88.08	89.28	87.34	88.82
3254	NYSE	TEL	Wed, Jun 3, 2020	87.95	90.02	87.01	89.10
3253	NYSE	TEL	Tue, Jun 2, 2020	85.04	86.32	84.50	86.27
3252	NYSE	TEL	Mon, Jun 1, 2020	82.50	84.70	81.63	84.53
3251	NYSE	TEL	Fri, May 29, 2020	82.31	82.31	79.55	81.25
3250	NYSE	TEL	Thu, May 28, 2020	83.85	85.48	82.33	82.78
3249	NYSE	TEL	Wed, May 27, 2020	81.92	83.32	80.58	83.22
3248	NYSE	TEL	Tue, May 26, 2020	79.27	81.21	78.74	80.62
3247	NYSE	TEL	Fri, May 22, 2020	76.34	76.68	74.90	76.23
3246	NYSE	TEL	Thu, May 21, 2020	77.40	78.15	76.12	76.29
3245	NYSE	TEL	Wed, May 20, 2020	77.59	79.37	77.37	77.87
3244	NYSE	TEL	Tue, May 19, 2020	76.45	77.76	75.44	76.37
3243	NYSE	TEL	Mon, May 18, 2020	72.84	76.62	72.57	76.27
3242	NYSE	TEL	Fri, May 15, 2020	69.13	70.25	68.82	70.04
3241	NYSE	TEL	Thu, May 14, 2020	67.86	69.99	66.61	69.85
3240	NYSE	TEL	Wed, May 13, 2020	70.73	71.40	68.21	68.75
3239	NYSE	TEL	Tue, May 12, 2020	74.56	74.66	71.39	71.41
3238	NYSE	TEL	Mon, May 11, 2020	75.56	75.88	74.09	74.61
3237	NYSE	TEL	Fri, May 8, 2020	74.67	77.17	74.41	76.75
3236	NYSE	TEL	Thu, May 7, 2020	72.90	74.53	72.75	73.32
3235	NYSE	TEL	Wed, May 6, 2020	71.06	72.20	69.81	71.83
3234	NYSE	TEL	Tue, May 5, 2020	70.40	71.94	70.24	70.82
3233	NYSE	TEL	Mon, May 4, 2020	70.07	70.55	68.48	69.46
3232	NYSE	TEL	Fri, May 1, 2020	71.56	71.69	70.03	70.58
3231	NYSE	TEL	Thu, Apr 30, 2020	77.01	77.01	73.40	73.46
3230	NYSE	TEL	Wed, Apr 29, 2020	76.04	78.52	75.42	78.38
3229	NYSE	TEL	Tue, Apr 28, 2020	78.54	79.83	73.20	73.65
3228	NYSE	TEL	Mon, Apr 27, 2020	70.64	73.79	70.55	73.47
3227	NYSE	TEL	Fri, Apr 24, 2020	68.76	70.61	68.49	70.15
3226	NYSE	TEL	Thu, Apr 23, 2020	67.52	69.10	67.49	68.15
3225	NYSE	TEL	Wed, Apr 22, 2020	66.53	67.52	65.76	67.28
3224	NYSE	TEL	Tue, Apr 21, 2020	64.98	66.31	63.55	64.55
3223	NYSE	TEL	Mon, Apr 20, 2020	66.04	67.85	64.79	66.58
3222	NYSE	TEL	Fri, Apr 17, 2020	65.23	68.18	65.05	67.44
3221	NYSE	TEL	Thu, Apr 16, 2020	65.88	66.10	62.88	63.66
3220	NYSE	TEL	Wed, Apr 15, 2020	67.52	68.46	64.80	65.41
3219	NYSE	TEL	Tue, Apr 14, 2020	70.44	71.93	69.73	69.97
3218	NYSE	TEL	Mon, Apr 13, 2020	70.95	71.19	68.60	69.12
3217	NYSE	TEL	Thu, Apr 9, 2020	69.60	72.27	69.27	71.17
3216	NYSE	TEL	Wed, Apr 8, 2020	65.96	69.92	65.56	69.06
3215	NYSE	TEL	Tue, Apr 7, 2020	68.33	69.47	64.87	65.04
3214	NYSE	TEL	Mon, Apr 6, 2020	61.48	66.15	61.48	65.62
3213	NYSE	TEL	Fri, Apr 3, 2020	59.12	61.13	57.53	58.69
3212	NYSE	TEL	Thu, Apr 2, 2020	59.06	61.02	57.94	58.99
3211	NYSE	TEL	Wed, Apr 1, 2020	60.31	61.94	58.71	59.12
3210	NYSE	TEL	Tue, Mar 31, 2020	63.11	64.27	62.05	62.98
3209	NYSE	TEL	Mon, Mar 30, 2020	62.64	64.14	61.84	63.72
3208	NYSE	TEL	Fri, Mar 27, 2020	65.23	66.33	62.28	62.78
3207	NYSE	TEL	Thu, Mar 26, 2020	63.64	68.45	63.03	68.20
3206	NYSE	TEL	Wed, Mar 25, 2020	60.74	67.39	60.20	63.49
3205	NYSE	TEL	Tue, Mar 24, 2020	57.60	60.96	57.02	60.56
3204	NYSE	TEL	Mon, Mar 23, 2020	53.93	56.35	53.31	54.67
3203	NYSE	TEL	Fri, Mar 20, 2020	55.81	56.87	52.31	55.56
3202	NYSE	TEL	Thu, Mar 19, 2020	52.62	56.36	48.62	54.60
3201	NYSE	TEL	Wed, Mar 18, 2020	58.29	61.30	49.97	53.08
3200	NYSE	TEL	Tue, Mar 17, 2020	62.28	65.91	54.74	63.06
3199	NYSE	TEL	Mon, Mar 16, 2020	56.17	66.59	56.13	60.94
3198	NYSE	TEL	Fri, Mar 13, 2020	71.22	72.65	65.47	70.21
3197	NYSE	TEL	Thu, Mar 12, 2020	67.69	74.93	65.10	67.60
3196	NYSE	TEL	Wed, Mar 11, 2020	76.12	76.40	72.06	72.99
3195	NYSE	TEL	Tue, Mar 10, 2020	76.78	79.01	75.09	78.70
3194	NYSE	TEL	Mon, Mar 9, 2020	72.88	75.70	72.01	74.14
3193	NYSE	TEL	Fri, Mar 6, 2020	77.65	79.86	77.23	78.69
3192	NYSE	TEL	Thu, Mar 5, 2020	82.94	83.40	81.00	81.37
3191	NYSE	TEL	Wed, Mar 4, 2020	84.09	85.83	83.01	85.80
3190	NYSE	TEL	Tue, Mar 3, 2020	85.14	86.48	82.30	83.00
3189	NYSE	TEL	Mon, Mar 2, 2020	83.62	85.36	81.55	85.35
3188	NYSE	TEL	Fri, Feb 28, 2020	80.43	83.08	78.83	82.87
3187	NYSE	TEL	Thu, Feb 27, 2020	84.19	86.26	83.12	83.19
3186	NYSE	TEL	Wed, Feb 26, 2020	86.94	88.73	86.15	86.16
3185	NYSE	TEL	Tue, Feb 25, 2020	89.00	89.02	86.02	86.35
3184	NYSE	TEL	Mon, Feb 24, 2020	88.91	89.18	87.27	88.09
3183	NYSE	TEL	Fri, Feb 21, 2020	92.04	92.63	90.90	91.73
3182	NYSE	TEL	Thu, Feb 20, 2020	92.35	93.56	92.05	92.92
3181	NYSE	TEL	Wed, Feb 19, 2020	92.47	93.75	92.09	92.92
3180	NYSE	TEL	Tue, Feb 18, 2020	92.74	92.87	91.42	91.98
3179	NYSE	TEL	Fri, Feb 14, 2020	94.56	94.90	92.75	93.30
3178	NYSE	TEL	Thu, Feb 13, 2020	94.47	94.99	93.77	94.54
3177	NYSE	TEL	Wed, Feb 12, 2020	94.39	94.97	93.69	94.92
3176	NYSE	TEL	Tue, Feb 11, 2020	93.73	95.11	93.42	93.45
3175	NYSE	TEL	Mon, Feb 10, 2020	92.66	93.37	91.96	93.18
3174	NYSE	TEL	Fri, Feb 7, 2020	93.91	93.91	92.48	93.22
3173	NYSE	TEL	Thu, Feb 6, 2020	97.09	97.48	94.55	94.63
3172	NYSE	TEL	Wed, Feb 5, 2020	96.04	97.02	95.62	96.96
3171	NYSE	TEL	Tue, Feb 4, 2020	95.71	96.60	94.58	95.33
3170	NYSE	TEL	Mon, Feb 3, 2020	92.89	94.21	92.60	94.00
3169	NYSE	TEL	Fri, Jan 31, 2020	95.30	95.66	91.82	92.18
3168	NYSE	TEL	Thu, Jan 30, 2020	97.17	97.47	93.89	95.82
3167	NYSE	TEL	Wed, Jan 29, 2020	99.29	100.90	97.86	98.07
3166	NYSE	TEL	Tue, Jan 28, 2020	97.54	98.24	96.65	98.10
3165	NYSE	TEL	Mon, Jan 27, 2020	96.65	97.57	96.33	96.84
3164	NYSE	TEL	Fri, Jan 24, 2020	101.00	101.00	98.15	98.40
3163	NYSE	TEL	Thu, Jan 23, 2020	98.31	100.42	97.78	100.37
3162	NYSE	TEL	Wed, Jan 22, 2020	99.83	100.26	98.95	98.95
3161	NYSE	TEL	Tue, Jan 21, 2020	100.58	100.68	99.34	99.50
3160	NYSE	TEL	Fri, Jan 17, 2020	99.58	100.25	99.34	100.18
3159	NYSE	TEL	Thu, Jan 16, 2020	99.40	99.52	98.63	99.50
3158	NYSE	TEL	Wed, Jan 15, 2020	99.68	99.91	98.61	98.84
3157	NYSE	TEL	Tue, Jan 14, 2020	98.80	100.78	98.56	100.32
3156	NYSE	TEL	Mon, Jan 13, 2020	98.21	98.21	97.25	97.92
3155	NYSE	TEL	Fri, Jan 10, 2020	97.92	98.23	97.69	98.07
3154	NYSE	TEL	Thu, Jan 9, 2020	98.10	98.31	97.27	97.77
3153	NYSE	TEL	Wed, Jan 8, 2020	96.96	98.16	96.86	97.67
3152	NYSE	TEL	Tue, Jan 7, 2020	94.38	96.84	93.88	96.67
3151	NYSE	TEL	Mon, Jan 6, 2020	94.80	95.27	94.44	94.71
3150	NYSE	TEL	Fri, Jan 3, 2020	94.96	95.57	94.55	95.37
3149	NYSE	TEL	Thu, Jan 2, 2020	96.85	97.09	95.74	96.51
3148	NYSE	TEL	Tue, Dec 31, 2019	95.31	95.88	95.08	95.84
3147	NYSE	TEL	Mon, Dec 30, 2019	95.70	95.77	94.95	95.58
3146	NYSE	TEL	Fri, Dec 27, 2019	95.89	95.97	95.29	95.51
3145	NYSE	TEL	Thu, Dec 26, 2019	95.50	95.50	94.75	95.31
3144	NYSE	TEL	Tue, Dec 24, 2019	95.14	95.25	94.74	95.20
3143	NYSE	TEL	Mon, Dec 23, 2019	96.11	96.12	95.06	95.08
3142	NYSE	TEL	Fri, Dec 20, 2019	95.70	96.03	95.36	95.92
3141	NYSE	TEL	Thu, Dec 19, 2019	95.17	95.52	94.92	95.41
3140	NYSE	TEL	Wed, Dec 18, 2019	96.01	96.01	94.58	95.51
3139	NYSE	TEL	Tue, Dec 17, 2019	95.66	95.96	95.27	95.45
3138	NYSE	TEL	Mon, Dec 16, 2019	94.48	96.10	94.48	95.21
3137	NYSE	TEL	Fri, Dec 13, 2019	94.98	95.83	93.90	94.00
3136	NYSE	TEL	Thu, Dec 12, 2019	92.96	94.73	92.82	94.45
3135	NYSE	TEL	Wed, Dec 11, 2019	92.05	93.24	91.79	93.15
3134	NYSE	TEL	Tue, Dec 10, 2019	91.73	92.26	91.34	91.53
3133	NYSE	TEL	Mon, Dec 9, 2019	92.00	92.07	91.11	91.56
3132	NYSE	TEL	Fri, Dec 6, 2019	92.01	92.98	92.01	92.15
3131	NYSE	TEL	Thu, Dec 5, 2019	90.83	91.31	90.01	91.15
3130	NYSE	TEL	Wed, Dec 4, 2019	90.58	91.79	90.45	90.50
3129	NYSE	TEL	Tue, Dec 3, 2019	89.84	89.88	89.04	89.59
3128	NYSE	TEL	Mon, Dec 2, 2019	92.65	92.84	90.85	90.96
3127	NYSE	TEL	Fri, Nov 29, 2019	93.35	93.40	92.55	92.71
3126	NYSE	TEL	Wed, Nov 27, 2019	93.46	93.88	92.70	93.41
3125	NYSE	TEL	Tue, Nov 26, 2019	93.40	93.49	92.56	93.30
3124	NYSE	TEL	Mon, Nov 25, 2019	91.14	93.20	90.68	93.13
3123	NYSE	TEL	Fri, Nov 22, 2019	91.60	91.85	90.51	90.59
3122	NYSE	TEL	Thu, Nov 21, 2019	91.37	91.47	90.54	90.85
3121	NYSE	TEL	Wed, Nov 20, 2019	92.47	92.71	91.35	91.37
3120	NYSE	TEL	Tue, Nov 19, 2019	92.92	92.92	91.78	92.60
3119	NYSE	TEL	Mon, Nov 18, 2019	93.03	93.04	91.57	92.45
3118	NYSE	TEL	Fri, Nov 15, 2019	93.69	93.69	92.93	93.10
3117	NYSE	TEL	Thu, Nov 14, 2019	93.47	93.83	92.87	92.90
3116	NYSE	TEL	Wed, Nov 13, 2019	93.00	93.78	92.40	93.64
3115	NYSE	TEL	Tue, Nov 12, 2019	93.98	94.13	92.85	93.18
3114	NYSE	TEL	Mon, Nov 11, 2019	93.28	94.03	93.24	93.63
3113	NYSE	TEL	Fri, Nov 8, 2019	93.61	94.01	93.35	93.90
3112	NYSE	TEL	Thu, Nov 7, 2019	94.89	94.89	93.91	94.01
3111	NYSE	TEL	Wed, Nov 6, 2019	94.77	94.77	93.12	93.94
3110	NYSE	TEL	Tue, Nov 5, 2019	94.63	94.99	94.24	94.56
3109	NYSE	TEL	Mon, Nov 4, 2019	92.60	94.70	92.00	94.45
3108	NYSE	TEL	Fri, Nov 1, 2019	90.34	91.55	89.86	91.52
3107	NYSE	TEL	Thu, Oct 31, 2019	89.91	90.15	88.38	89.50
3106	NYSE	TEL	Wed, Oct 30, 2019	91.00	93.58	87.93	90.15
3105	NYSE	TEL	Tue, Oct 29, 2019	94.45	95.46	94.26	94.43
3104	NYSE	TEL	Mon, Oct 28, 2019	94.51	95.17	94.30	94.56
3103	NYSE	TEL	Fri, Oct 25, 2019	94.00	94.45	93.61	94.10
3102	NYSE	TEL	Thu, Oct 24, 2019	94.49	94.53	93.65	93.88
3101	NYSE	TEL	Wed, Oct 23, 2019	93.51	93.97	93.12	93.54
3100	NYSE	TEL	Tue, Oct 22, 2019	93.62	94.78	93.08	93.92
3099	NYSE	TEL	Mon, Oct 21, 2019	93.70	94.14	93.48	93.77
3098	NYSE	TEL	Fri, Oct 18, 2019	92.61	93.21	92.37	92.81
3097	NYSE	TEL	Thu, Oct 17, 2019	93.00	93.25	92.23	93.00
3096	NYSE	TEL	Wed, Oct 16, 2019	91.74	93.22	91.74	92.64
3095	NYSE	TEL	Tue, Oct 15, 2019	90.42	92.08	90.20	92.02
3094	NYSE	TEL	Mon, Oct 14, 2019	89.76	90.49	89.65	90.42
3093	NYSE	TEL	Fri, Oct 11, 2019	89.43	91.24	89.17	90.15
3092	NYSE	TEL	Thu, Oct 10, 2019	87.21	89.09	87.07	88.07
3091	NYSE	TEL	Wed, Oct 9, 2019	85.02	87.46	85.02	87.12
3090	NYSE	TEL	Tue, Oct 8, 2019	87.71	87.83	85.47	85.53
3089	NYSE	TEL	Mon, Oct 7, 2019	89.65	90.17	88.39	88.50
3088	NYSE	TEL	Fri, Oct 4, 2019	89.66	89.93	89.23	89.89
3087	NYSE	TEL	Thu, Oct 3, 2019	89.05	89.60	88.01	89.36
3086	NYSE	TEL	Wed, Oct 2, 2019	90.97	91.26	88.35	89.01
3085	NYSE	TEL	Tue, Oct 1, 2019	93.92	94.28	91.50	91.53
3084	NYSE	TEL	Mon, Sep 30, 2019	93.35	93.81	92.95	93.18
3083	NYSE	TEL	Fri, Sep 27, 2019	93.81	93.98	92.47	92.71
3082	NYSE	TEL	Thu, Sep 26, 2019	92.54	93.36	92.19	93.09
3081	NYSE	TEL	Wed, Sep 25, 2019	91.59	92.84	91.14	92.66
3080	NYSE	TEL	Tue, Sep 24, 2019	92.18	92.18	91.02	91.38
3079	NYSE	TEL	Mon, Sep 23, 2019	91.16	92.13	91.16	91.57
3078	NYSE	TEL	Fri, Sep 20, 2019	94.93	94.97	93.17	93.18
3077	NYSE	TEL	Thu, Sep 19, 2019	94.84	95.66	94.37	94.38
3076	NYSE	TEL	Wed, Sep 18, 2019	94.62	95.28	94.02	94.73
3075	NYSE	TEL	Tue, Sep 17, 2019	94.62	94.70	93.51	94.55
3074	NYSE	TEL	Mon, Sep 16, 2019	96.16	96.16	95.03	95.10
3073	NYSE	TEL	Fri, Sep 13, 2019	97.00	97.49	96.64	96.69
3072	NYSE	TEL	Thu, Sep 12, 2019	96.58	97.74	96.25	97.00
3071	NYSE	TEL	Wed, Sep 11, 2019	95.50	96.00	94.81	95.99
3070	NYSE	TEL	Tue, Sep 10, 2019	94.87	95.76	94.27	95.76
3069	NYSE	TEL	Mon, Sep 9, 2019	94.99	95.16	94.30	95.09
3068	NYSE	TEL	Fri, Sep 6, 2019	94.74	95.10	94.02	94.85
3067	NYSE	TEL	Thu, Sep 5, 2019	92.11	94.93	91.94	94.51
3066	NYSE	TEL	Wed, Sep 4, 2019	89.78	91.15	89.78	90.94
3065	NYSE	TEL	Tue, Sep 3, 2019	90.24	90.38	88.02	89.05
3064	NYSE	TEL	Fri, Aug 30, 2019	92.42	92.64	91.14	91.22
3063	NYSE	TEL	Thu, Aug 29, 2019	90.56	92.39	90.28	91.83
3062	NYSE	TEL	Wed, Aug 28, 2019	89.10	89.79	88.61	89.18
3061	NYSE	TEL	Tue, Aug 27, 2019	89.60	89.78	89.06	89.66
3060	NYSE	TEL	Mon, Aug 26, 2019	90.00	90.32	88.08	88.95
3059	NYSE	TEL	Fri, Aug 23, 2019	89.73	90.92	88.70	89.29
3058	NYSE	TEL	Thu, Aug 22, 2019	90.92	91.37	90.48	90.73
3057	NYSE	TEL	Wed, Aug 21, 2019	91.25	91.28	90.13	90.39
3056	NYSE	TEL	Tue, Aug 20, 2019	90.90	90.90	89.93	90.10
3055	NYSE	TEL	Mon, Aug 19, 2019	91.00	91.63	90.85	90.91
3054	NYSE	TEL	Fri, Aug 16, 2019	88.08	90.07	87.63	89.99
3053	NYSE	TEL	Thu, Aug 15, 2019	87.92	88.04	86.55	87.29
3052	NYSE	TEL	Wed, Aug 14, 2019	88.60	88.89	87.61	87.99
3051	NYSE	TEL	Tue, Aug 13, 2019	88.15	90.74	87.62	89.78
3050	NYSE	TEL	Mon, Aug 12, 2019	89.26	89.33	87.88	88.17
3049	NYSE	TEL	Fri, Aug 9, 2019	90.00	90.44	89.21	89.77
3048	NYSE	TEL	Thu, Aug 8, 2019	89.46	90.42	88.93	90.22
3047	NYSE	TEL	Wed, Aug 7, 2019	87.33	89.01	87.15	88.89
3046	NYSE	TEL	Tue, Aug 6, 2019	88.48	89.24	87.76	88.61
3045	NYSE	TEL	Mon, Aug 5, 2019	88.90	89.26	87.12	87.68
3044	NYSE	TEL	Fri, Aug 2, 2019	90.50	90.95	89.42	90.31
3043	NYSE	TEL	Thu, Aug 1, 2019	92.12	93.57	90.65	90.98
3042	NYSE	TEL	Wed, Jul 31, 2019	93.53	93.53	91.14	92.40
3041	NYSE	TEL	Tue, Jul 30, 2019	93.17	94.27	92.94	93.35
3040	NYSE	TEL	Mon, Jul 29, 2019	93.40	94.47	93.11	94.01
3039	NYSE	TEL	Fri, Jul 26, 2019	91.95	93.81	91.82	93.65
3038	NYSE	TEL	Thu, Jul 25, 2019	90.35	91.96	89.56	91.95
3037	NYSE	TEL	Wed, Jul 24, 2019	89.40	92.65	89.12	91.38
3036	NYSE	TEL	Tue, Jul 23, 2019	89.96	91.25	89.50	91.20
3035	NYSE	TEL	Mon, Jul 22, 2019	89.24	89.99	89.24	89.47
3034	NYSE	TEL	Fri, Jul 19, 2019	89.21	89.83	88.33	88.71
3033	NYSE	TEL	Thu, Jul 18, 2019	88.25	88.85	87.05	88.75
3032	NYSE	TEL	Wed, Jul 17, 2019	90.00	90.00	88.09	88.22
3031	NYSE	TEL	Tue, Jul 16, 2019	92.17	92.17	90.04	90.05
3030	NYSE	TEL	Mon, Jul 15, 2019	94.39	94.67	93.47	93.52
3029	NYSE	TEL	Fri, Jul 12, 2019	93.30	94.58	92.79	94.44
3028	NYSE	TEL	Thu, Jul 11, 2019	94.16	94.16	92.48	92.69
3027	NYSE	TEL	Wed, Jul 10, 2019	94.23	94.94	93.65	93.75
3026	NYSE	TEL	Tue, Jul 9, 2019	93.77	94.15	93.56	93.99
3025	NYSE	TEL	Mon, Jul 8, 2019	94.64	94.90	93.59	94.20
3024	NYSE	TEL	Fri, Jul 5, 2019	95.22	95.39	94.32	95.39
3023	NYSE	TEL	Wed, Jul 3, 2019	96.00	96.07	95.23	95.84
3022	NYSE	TEL	Tue, Jul 2, 2019	97.40	97.40	95.87	96.09
3021	NYSE	TEL	Mon, Jul 1, 2019	97.00	97.99	96.78	97.35
3020	NYSE	TEL	Fri, Jun 28, 2019	95.74	95.99	95.41	95.78
3019	NYSE	TEL	Thu, Jun 27, 2019	95.44	95.91	94.90	95.16
3018	NYSE	TEL	Wed, Jun 26, 2019	94.92	95.96	94.82	95.16
3017	NYSE	TEL	Tue, Jun 25, 2019	94.84	95.26	94.24	94.41
3016	NYSE	TEL	Mon, Jun 24, 2019	95.20	95.84	94.90	95.00
3015	NYSE	TEL	Fri, Jun 21, 2019	95.78	96.00	94.98	95.19
3014	NYSE	TEL	Thu, Jun 20, 2019	95.00	96.01	94.60	95.94
3013	NYSE	TEL	Wed, Jun 19, 2019	93.01	93.46	92.66	93.38
3012	NYSE	TEL	Tue, Jun 18, 2019	90.97	92.78	90.68	92.71
3011	NYSE	TEL	Mon, Jun 17, 2019	90.39	90.82	88.36	90.46
3010	NYSE	TEL	Fri, Jun 14, 2019	91.87	91.87	90.05	90.66
3009	NYSE	TEL	Thu, Jun 13, 2019	92.06	92.16	91.58	92.11
3008	NYSE	TEL	Wed, Jun 12, 2019	91.39	91.91	91.00	91.87
3007	NYSE	TEL	Tue, Jun 11, 2019	92.19	92.78	91.14	91.31
3006	NYSE	TEL	Mon, Jun 10, 2019	91.72	93.11	91.45	91.51
3005	NYSE	TEL	Fri, Jun 7, 2019	90.17	91.32	89.85	90.91
3004	NYSE	TEL	Thu, Jun 6, 2019	88.74	89.83	88.26	89.66
3003	NYSE	TEL	Wed, Jun 5, 2019	88.98	89.11	87.42	88.59
3002	NYSE	TEL	Tue, Jun 4, 2019	86.41	88.18	86.41	88.10
3001	NYSE	TEL	Mon, Jun 3, 2019	84.83	85.86	84.70	85.26
3000	NYSE	TEL	Fri, May 31, 2019	85.79	86.09	83.86	84.23
2999	NYSE	TEL	Thu, May 30, 2019	86.63	87.29	86.41	86.86
2998	NYSE	TEL	Wed, May 29, 2019	86.00	87.05	85.75	86.25
2997	NYSE	TEL	Tue, May 28, 2019	86.82	87.18	85.90	86.29
2996	NYSE	TEL	Fri, May 24, 2019	87.21	87.82	86.19	86.67
2995	NYSE	TEL	Thu, May 23, 2019	87.19	87.19	86.14	86.73
2994	NYSE	TEL	Wed, May 22, 2019	88.80	89.29	88.38	87.97
2993	NYSE	TEL	Tue, May 21, 2019	88.52	89.76	88.52	89.27
2992	NYSE	TEL	Mon, May 20, 2019	88.45	88.80	87.57	88.19
2991	NYSE	TEL	Fri, May 17, 2019	89.27	90.91	89.27	89.54
2990	NYSE	TEL	Thu, May 16, 2019	89.94	90.85	89.36	90.32
2989	NYSE	TEL	Wed, May 15, 2019	88.34	90.08	88.34	89.88
2988	NYSE	TEL	Tue, May 14, 2019	88.49	89.48	88.35	88.97
2987	NYSE	TEL	Mon, May 13, 2019	88.82	89.45	87.84	88.14
2986	NYSE	TEL	Fri, May 10, 2019	90.54	91.37	89.47	90.91
2985	NYSE	TEL	Thu, May 9, 2019	90.01	90.98	89.41	90.89
2984	NYSE	TEL	Wed, May 8, 2019	91.74	92.14	91.09	91.14
2983	NYSE	TEL	Tue, May 7, 2019	92.39	93.19	91.40	92.05
2982	NYSE	TEL	Mon, May 6, 2019	93.78	94.28	92.97	93.75
2981	NYSE	TEL	Fri, May 3, 2019	94.92	95.76	94.89	95.65
2980	NYSE	TEL	Thu, May 2, 2019	94.56	95.27	94.01	94.51
2979	NYSE	TEL	Wed, May 1, 2019	95.00	95.88	94.40	94.41
2978	NYSE	TEL	Tue, Apr 30, 2019	93.90	95.68	93.18	95.65
2977	NYSE	TEL	Mon, Apr 29, 2019	94.73	94.91	93.68	94.21
2976	NYSE	TEL	Fri, Apr 26, 2019	95.39	95.39	93.96	94.51
2975	NYSE	TEL	Thu, Apr 25, 2019	95.97	96.31	94.40	95.51
2974	NYSE	TEL	Wed, Apr 24, 2019	91.91	96.78	91.88	95.83
2973	NYSE	TEL	Tue, Apr 23, 2019	88.63	89.84	88.41	89.81
2972	NYSE	TEL	Mon, Apr 22, 2019	89.01	89.21	88.39	88.63
2971	NYSE	TEL	Thu, Apr 18, 2019	88.89	89.56	88.59	89.43
2970	NYSE	TEL	Wed, Apr 17, 2019	89.33	89.78	88.69	89.02
2969	NYSE	TEL	Tue, Apr 16, 2019	87.90	88.70	87.72	88.66
2968	NYSE	TEL	Mon, Apr 15, 2019	88.03	88.11	87.03	87.56
2967	NYSE	TEL	Fri, Apr 12, 2019	87.68	88.19	87.17	87.95
2966	NYSE	TEL	Thu, Apr 11, 2019	86.32	87.33	85.76	86.90
2965	NYSE	TEL	Wed, Apr 10, 2019	85.30	86.24	84.86	86.08
2964	NYSE	TEL	Tue, Apr 9, 2019	86.31	86.55	85.14	85.30
2963	NYSE	TEL	Mon, Apr 8, 2019	85.84	86.70	85.59	86.67
2962	NYSE	TEL	Fri, Apr 5, 2019	86.50	86.73	85.91	86.27
2961	NYSE	TEL	Thu, Apr 4, 2019	85.79	86.64	85.51	86.20
2960	NYSE	TEL	Wed, Apr 3, 2019	84.90	86.45	84.90	85.72
2959	NYSE	TEL	Tue, Apr 2, 2019	83.71	84.42	83.12	84.32
2958	NYSE	TEL	Mon, Apr 1, 2019	82.35	83.79	82.03	83.66
2957	NYSE	TEL	Fri, Mar 29, 2019	80.73	81.30	80.31	80.75
2956	NYSE	TEL	Thu, Mar 28, 2019	81.54	81.88	79.98	80.01
2955	NYSE	TEL	Wed, Mar 27, 2019	82.39	82.64	80.86	81.32
2954	NYSE	TEL	Tue, Mar 26, 2019	81.14	82.44	81.06	82.27
2953	NYSE	TEL	Mon, Mar 25, 2019	81.74	81.91	80.87	81.08
2952	NYSE	TEL	Fri, Mar 22, 2019	83.41	83.41	81.48	81.69
2951	NYSE	TEL	Thu, Mar 21, 2019	82.23	84.41	82.09	83.87
2950	NYSE	TEL	Wed, Mar 20, 2019	83.38	83.38	82.28	82.64
2949	NYSE	TEL	Tue, Mar 19, 2019	83.51	84.09	83.14	83.47
2948	NYSE	TEL	Mon, Mar 18, 2019	83.86	84.22	83.00	83.34
2947	NYSE	TEL	Fri, Mar 15, 2019	83.19	84.17	83.19	83.70
2946	NYSE	TEL	Thu, Mar 14, 2019	83.50	83.96	83.05	83.29
2945	NYSE	TEL	Wed, Mar 13, 2019	83.07	83.69	82.97	83.42
2944	NYSE	TEL	Tue, Mar 12, 2019	83.03	83.23	81.98	82.54
2943	NYSE	TEL	Mon, Mar 11, 2019	81.35	82.95	81.35	82.86
2942	NYSE	TEL	Fri, Mar 8, 2019	80.43	81.32	80.06	81.19
2941	NYSE	TEL	Thu, Mar 7, 2019	81.44	81.44	79.99	81.12
2940	NYSE	TEL	Wed, Mar 6, 2019	82.71	82.77	81.47	81.64
2939	NYSE	TEL	Tue, Mar 5, 2019	83.06	83.16	82.29	82.53
2938	NYSE	TEL	Mon, Mar 4, 2019	83.39	83.94	82.37	82.91
2937	NYSE	TEL	Fri, Mar 1, 2019	82.81	83.28	82.48	83.16
2936	NYSE	TEL	Thu, Feb 28, 2019	82.45	82.81	81.98	82.09
2935	NYSE	TEL	Wed, Feb 27, 2019	83.10	83.26	82.26	82.49
2934	NYSE	TEL	Tue, Feb 26, 2019	84.10	84.14	83.31	83.45
2933	NYSE	TEL	Mon, Feb 25, 2019	83.96	84.43	83.85	84.06
2932	NYSE	TEL	Fri, Feb 22, 2019	83.00	83.47	82.70	83.35
2931	NYSE	TEL	Thu, Feb 21, 2019	82.34	82.80	82.10	82.46
2930	NYSE	TEL	Wed, Feb 20, 2019	82.39	82.85	82.28	82.34
2929	NYSE	TEL	Tue, Feb 19, 2019	82.14	82.50	81.65	82.17
2928	NYSE	TEL	Fri, Feb 15, 2019	81.68	82.24	81.36	82.14
2927	NYSE	TEL	Thu, Feb 14, 2019	81.05	81.67	80.83	80.86
2926	NYSE	TEL	Wed, Feb 13, 2019	81.68	82.00	81.00	81.26
2925	NYSE	TEL	Tue, Feb 12, 2019	80.58	81.77	80.26	81.44
2924	NYSE	TEL	Mon, Feb 11, 2019	80.59	80.62	79.87	80.08
2923	NYSE	TEL	Fri, Feb 8, 2019	80.26	81.11	79.54	80.41
2922	NYSE	TEL	Thu, Feb 7, 2019	82.21	82.32	80.57	80.96
2921	NYSE	TEL	Wed, Feb 6, 2019	81.86	83.16	81.68	82.99
2920	NYSE	TEL	Tue, Feb 5, 2019	81.04	81.75	80.84	81.75
2919	NYSE	TEL	Mon, Feb 4, 2019	81.66	81.66	80.64	80.97
2918	NYSE	TEL	Fri, Feb 1, 2019	81.12	81.81	80.78	81.37
2917	NYSE	TEL	Thu, Jan 31, 2019	80.00	81.01	79.53	80.95
2916	NYSE	TEL	Wed, Jan 30, 2019	79.20	80.40	78.53	80.27
2915	NYSE	TEL	Tue, Jan 29, 2019	79.85	80.14	78.68	78.75
2914	NYSE	TEL	Mon, Jan 28, 2019	78.97	80.03	78.83	79.85
2913	NYSE	TEL	Fri, Jan 25, 2019	79.76	81.21	79.38	80.15
2912	NYSE	TEL	Thu, Jan 24, 2019	75.72	79.39	75.62	78.76
2911	NYSE	TEL	Wed, Jan 23, 2019	77.00	80.87	74.84	76.00
2910	NYSE	TEL	Tue, Jan 22, 2019	80.67	80.75	78.91	79.48
2909	NYSE	TEL	Fri, Jan 18, 2019	79.83	81.37	79.54	81.25
2908	NYSE	TEL	Thu, Jan 17, 2019	77.92	79.95	77.62	79.73
2907	NYSE	TEL	Wed, Jan 16, 2019	77.31	78.72	77.31	78.49
2906	NYSE	TEL	Tue, Jan 15, 2019	77.93	78.12	76.91	77.32
2905	NYSE	TEL	Mon, Jan 14, 2019	77.82	78.09	77.00	77.66
2904	NYSE	TEL	Fri, Jan 11, 2019	77.43	78.49	77.41	78.46
2903	NYSE	TEL	Thu, Jan 10, 2019	76.66	78.13	76.29	78.12
2902	NYSE	TEL	Wed, Jan 9, 2019	75.78	77.47	75.54	77.07
2901	NYSE	TEL	Tue, Jan 8, 2019	76.12	76.46	74.27	75.55
2900	NYSE	TEL	Mon, Jan 7, 2019	74.10	75.93	73.92	75.80
2899	NYSE	TEL	Fri, Jan 4, 2019	73.64	74.93	73.23	74.33
2898	NYSE	TEL	Thu, Jan 3, 2019	73.91	74.32	72.24	72.43
2897	NYSE	TEL	Wed, Jan 2, 2019	74.52	75.96	74.16	75.24
2896	NYSE	TEL	Mon, Dec 31, 2018	75.01	75.67	74.74	75.63
2895	NYSE	TEL	Fri, Dec 28, 2018	75.43	75.73	74.21	74.75
2894	NYSE	TEL	Thu, Dec 27, 2018	72.25	75.21	71.82	75.21
2893	NYSE	TEL	Wed, Dec 26, 2018	70.93	73.19	69.84	73.14
2892	NYSE	TEL	Mon, Dec 24, 2018	71.58	72.08	70.54	70.72
2891	NYSE	TEL	Fri, Dec 21, 2018	71.21	73.16	70.73	71.99
2890	NYSE	TEL	Thu, Dec 20, 2018	72.16	72.78	70.56	71.60
2889	NYSE	TEL	Wed, Dec 19, 2018	73.19	74.50	71.81	72.28
2888	NYSE	TEL	Tue, Dec 18, 2018	72.76	73.67	71.79	73.14
2887	NYSE	TEL	Mon, Dec 17, 2018	72.78	73.59	71.67	72.01
2886	NYSE	TEL	Fri, Dec 14, 2018	72.65	73.26	72.52	73.00
2885	NYSE	TEL	Thu, Dec 13, 2018	75.36	75.48	73.26	73.58
2884	NYSE	TEL	Wed, Dec 12, 2018	75.24	75.92	74.42	74.76
2883	NYSE	TEL	Tue, Dec 11, 2018	75.64	75.64	73.41	73.85
2882	NYSE	TEL	Mon, Dec 10, 2018	73.23	74.47	73.08	74.09
2881	NYSE	TEL	Fri, Dec 7, 2018	75.42	75.93	73.02	73.33
2880	NYSE	TEL	Thu, Dec 6, 2018	73.11	75.77	72.60	75.70
2879	NYSE	TEL	Tue, Dec 4, 2018	77.68	77.68	73.88	74.17
2878	NYSE	TEL	Mon, Dec 3, 2018	78.04	78.74	76.72	77.83
2877	NYSE	TEL	Fri, Nov 30, 2018	75.67	76.99	75.54	76.93
2876	NYSE	TEL	Thu, Nov 29, 2018	75.66	76.30	75.31	75.70
2875	NYSE	TEL	Wed, Nov 28, 2018	74.45	75.98	73.42	75.98
2874	NYSE	TEL	Tue, Nov 27, 2018	74.72	75.25	73.63	73.97
2873	NYSE	TEL	Mon, Nov 26, 2018	75.89	76.09	75.00	75.43
2872	NYSE	TEL	Fri, Nov 23, 2018	74.35	75.45	74.15	74.96
2871	NYSE	TEL	Wed, Nov 21, 2018	74.41	76.25	74.27	75.14
2870	NYSE	TEL	Tue, Nov 20, 2018	73.55	74.51	73.26	73.97
2869	NYSE	TEL	Mon, Nov 19, 2018	77.33	77.52	74.27	74.62
2868	NYSE	TEL	Fri, Nov 16, 2018	76.39	78.44	76.06	77.65
2867	NYSE	TEL	Thu, Nov 15, 2018	75.59	77.33	75.55	76.83
2866	NYSE	TEL	Wed, Nov 14, 2018	77.28	77.67	75.87	76.08
2865	NYSE	TEL	Tue, Nov 13, 2018	77.11	78.42	76.59	76.82
2864	NYSE	TEL	Mon, Nov 12, 2018	78.39	78.86	76.50	76.66
2863	NYSE	TEL	Fri, Nov 9, 2018	79.67	80.34	78.80	79.13
2862	NYSE	TEL	Thu, Nov 8, 2018	79.90	80.74	79.77	80.29
2861	NYSE	TEL	Wed, Nov 7, 2018	78.93	80.31	78.53	80.23
2860	NYSE	TEL	Tue, Nov 6, 2018	78.40	79.01	78.08	78.40
2859	NYSE	TEL	Mon, Nov 5, 2018	77.48	78.89	76.77	78.67
2858	NYSE	TEL	Fri, Nov 2, 2018	77.68	78.32	76.99	77.44
2857	NYSE	TEL	Thu, Nov 1, 2018	76.18	77.69	75.87	77.25
2856	NYSE	TEL	Wed, Oct 31, 2018	75.99	80.36	75.34	75.42
2855	NYSE	TEL	Tue, Oct 30, 2018	75.82	78.26	75.22	78.17
2854	NYSE	TEL	Mon, Oct 29, 2018	76.28	77.58	74.64	75.68
2853	NYSE	TEL	Fri, Oct 26, 2018	74.20	76.30	73.70	74.86
2852	NYSE	TEL	Thu, Oct 25, 2018	74.67	76.03	74.67	75.82
2851	NYSE	TEL	Wed, Oct 24, 2018	76.96	77.29	74.03	74.15
2850	NYSE	TEL	Tue, Oct 23, 2018	75.99	77.06	74.71	76.72
2849	NYSE	TEL	Mon, Oct 22, 2018	77.86	78.00	77.11	77.48
2848	NYSE	TEL	Fri, Oct 19, 2018	78.80	78.95	77.53	77.55
2847	NYSE	TEL	Thu, Oct 18, 2018	79.13	79.65	78.25	78.61
2846	NYSE	TEL	Wed, Oct 17, 2018	80.22	80.22	78.86	79.55
2845	NYSE	TEL	Tue, Oct 16, 2018	79.08	80.15	78.95	80.06
2844	NYSE	TEL	Mon, Oct 15, 2018	78.71	79.32	78.53	78.62
2843	NYSE	TEL	Fri, Oct 12, 2018	79.58	80.08	77.70	78.91
2842	NYSE	TEL	Thu, Oct 11, 2018	80.99	81.39	78.59	78.66
2841	NYSE	TEL	Wed, Oct 10, 2018	82.37	82.40	80.37	80.88
2840	NYSE	TEL	Tue, Oct 9, 2018	83.97	84.05	82.02	82.38
2839	NYSE	TEL	Mon, Oct 8, 2018	84.08	84.40	83.06	83.99
2838	NYSE	TEL	Fri, Oct 5, 2018	85.77	86.38	83.84	84.19
2837	NYSE	TEL	Thu, Oct 4, 2018	86.83	86.87	85.33	86.16
2836	NYSE	TEL	Wed, Oct 3, 2018	86.89	87.78	85.50	86.80
2835	NYSE	TEL	Tue, Oct 2, 2018	86.63	87.53	86.57	86.91
2834	NYSE	TEL	Mon, Oct 1, 2018	86.91	87.61	85.84	86.83
2833	NYSE	TEL	Fri, Sep 28, 2018	87.74	88.62	87.37	87.93
2832	NYSE	TEL	Thu, Sep 27, 2018	89.07	89.26	88.01	88.09
2831	NYSE	TEL	Wed, Sep 26, 2018	89.19	89.59	88.72	88.99
2830	NYSE	TEL	Tue, Sep 25, 2018	90.26	90.26	88.86	89.38
2829	NYSE	TEL	Mon, Sep 24, 2018	91.78	92.14	89.59	90.58
2828	NYSE	TEL	Fri, Sep 21, 2018	93.33	93.87	92.43	92.61
2827	NYSE	TEL	Thu, Sep 20, 2018	92.75	93.00	92.13	92.63
2826	NYSE	TEL	Wed, Sep 19, 2018	90.06	92.40	89.54	92.06
2825	NYSE	TEL	Tue, Sep 18, 2018	91.70	91.87	88.84	89.76
2824	NYSE	TEL	Mon, Sep 17, 2018	92.48	92.71	91.70	91.88
2823	NYSE	TEL	Fri, Sep 14, 2018	91.74	92.14	91.27	91.77
2822	NYSE	TEL	Thu, Sep 13, 2018	91.00	92.16	90.89	91.73
2821	NYSE	TEL	Wed, Sep 12, 2018	90.78	91.09	90.08	90.73
2820	NYSE	TEL	Tue, Sep 11, 2018	90.70	91.07	90.08	90.89
2819	NYSE	TEL	Mon, Sep 10, 2018	90.97	91.39	90.68	91.15
2818	NYSE	TEL	Fri, Sep 7, 2018	89.48	90.36	89.10	90.32
2817	NYSE	TEL	Thu, Sep 6, 2018	90.19	90.56	89.41	89.60
2816	NYSE	TEL	Wed, Sep 5, 2018	90.26	91.08	89.83	90.61
2815	NYSE	TEL	Tue, Sep 4, 2018	91.69	91.69	90.19	90.35
2814	NYSE	TEL	Fri, Aug 31, 2018	91.15	91.81	90.98	91.68
2813	NYSE	TEL	Thu, Aug 30, 2018	91.71	91.93	90.97	91.37
2812	NYSE	TEL	Wed, Aug 29, 2018	92.50	92.60	91.93	92.00
2811	NYSE	TEL	Tue, Aug 28, 2018	93.17	93.17	92.30	92.49
2810	NYSE	TEL	Mon, Aug 27, 2018	91.85	92.94	91.85	92.59
2809	NYSE	TEL	Fri, Aug 24, 2018	91.32	91.67	90.68	91.54
2808	NYSE	TEL	Thu, Aug 23, 2018	91.55	91.87	90.65	90.98
2807	NYSE	TEL	Wed, Aug 22, 2018	92.85	92.87	91.40	91.73
2806	NYSE	TEL	Tue, Aug 21, 2018	93.97	94.58	93.40	93.62
2805	NYSE	TEL	Mon, Aug 20, 2018	93.14	94.07	93.14	93.77
2804	NYSE	TEL	Fri, Aug 17, 2018	92.71	93.05	92.34	92.95
2803	NYSE	TEL	Thu, Aug 16, 2018	93.16	93.74	92.66	92.79
2802	NYSE	TEL	Wed, Aug 15, 2018	92.48	92.71	91.69	92.50
2801	NYSE	TEL	Tue, Aug 14, 2018	92.45	93.48	92.15	93.24
2800	NYSE	TEL	Mon, Aug 13, 2018	92.44	93.50	92.02	92.37
2799	NYSE	TEL	Fri, Aug 10, 2018	92.68	92.68	91.73	92.15
2798	NYSE	TEL	Thu, Aug 9, 2018	94.74	95.22	93.46	93.65
2797	NYSE	TEL	Wed, Aug 8, 2018	94.71	95.03	94.12	94.71
2796	NYSE	TEL	Tue, Aug 7, 2018	94.62	95.37	94.39	94.92
2795	NYSE	TEL	Mon, Aug 6, 2018	93.00	94.07	93.00	94.03
2794	NYSE	TEL	Fri, Aug 3, 2018	92.51	93.16	92.36	93.09
2793	NYSE	TEL	Thu, Aug 2, 2018	91.94	93.21	91.53	92.51
2792	NYSE	TEL	Wed, Aug 1, 2018	93.55	94.17	91.97	92.66
2791	NYSE	TEL	Tue, Jul 31, 2018	93.81	94.43	93.31	93.57
2790	NYSE	TEL	Mon, Jul 30, 2018	94.17	94.70	93.17	93.24
2789	NYSE	TEL	Fri, Jul 27, 2018	94.26	95.13	93.53	94.00
2788	NYSE	TEL	Thu, Jul 26, 2018	94.39	95.79	93.88	94.26
2787	NYSE	TEL	Wed, Jul 25, 2018	90.82	94.30	90.04	93.99
2786	NYSE	TEL	Tue, Jul 24, 2018	92.35	94.43	92.35	94.00
2785	NYSE	TEL	Mon, Jul 23, 2018	91.56	91.84	90.96	91.70
2784	NYSE	TEL	Fri, Jul 20, 2018	91.97	92.24	91.54	91.69
2783	NYSE	TEL	Thu, Jul 19, 2018	92.10	92.87	91.93	92.32
2782	NYSE	TEL	Wed, Jul 18, 2018	92.75	92.96	92.13	92.45
2781	NYSE	TEL	Tue, Jul 17, 2018	91.01	92.50	90.35	92.34
2780	NYSE	TEL	Mon, Jul 16, 2018	92.09	92.09	91.02	91.26
2779	NYSE	TEL	Fri, Jul 13, 2018	91.99	92.45	91.70	91.85
2778	NYSE	TEL	Thu, Jul 12, 2018	91.86	92.62	91.82	92.18
2777	NYSE	TEL	Wed, Jul 11, 2018	92.60	92.60	91.13	91.24
2776	NYSE	TEL	Tue, Jul 10, 2018	92.91	93.67	92.49	93.54
2775	NYSE	TEL	Mon, Jul 9, 2018	92.22	92.90	91.29	92.77
2774	NYSE	TEL	Fri, Jul 6, 2018	91.15	91.61	90.42	91.22
2773	NYSE	TEL	Thu, Jul 5, 2018	90.31	91.26	89.41	91.26
2772	NYSE	TEL	Tue, Jul 3, 2018	90.90	91.44	89.59	89.69
2771	NYSE	TEL	Mon, Jul 2, 2018	89.07	90.56	88.41	90.49
2770	NYSE	TEL	Fri, Jun 29, 2018	89.48	90.63	89.08	90.06
2769	NYSE	TEL	Thu, Jun 28, 2018	91.44	91.44	88.71	89.45
2768	NYSE	TEL	Wed, Jun 27, 2018	93.96	94.67	91.75	91.82
2767	NYSE	TEL	Tue, Jun 26, 2018	94.07	94.56	93.61	93.95
2766	NYSE	TEL	Mon, Jun 25, 2018	94.75	94.82	93.06	93.84
2765	NYSE	TEL	Fri, Jun 22, 2018	96.16	96.16	95.00	95.13
2764	NYSE	TEL	Thu, Jun 21, 2018	96.57	96.92	95.27	95.50
2763	NYSE	TEL	Wed, Jun 20, 2018	97.07	97.17	96.42	96.64
2762	NYSE	TEL	Tue, Jun 19, 2018	97.33	97.43	95.65	96.73
2761	NYSE	TEL	Mon, Jun 18, 2018	98.19	98.42	97.20	98.28
2760	NYSE	TEL	Fri, Jun 15, 2018	98.99	99.07	97.79	99.00
2759	NYSE	TEL	Thu, Jun 14, 2018	97.83	99.52	97.44	99.31
2758	NYSE	TEL	Wed, Jun 13, 2018	97.49	97.73	96.87	97.14
2757	NYSE	TEL	Tue, Jun 12, 2018	97.35	97.51	96.84	97.49
2756	NYSE	TEL	Mon, Jun 11, 2018	97.39	97.88	96.87	97.20
2755	NYSE	TEL	Fri, Jun 8, 2018	97.10	97.50	96.79	97.25
2754	NYSE	TEL	Thu, Jun 7, 2018	97.90	97.90	96.82	97.51
2753	NYSE	TEL	Wed, Jun 6, 2018	95.46	97.46	95.19	97.46
2752	NYSE	TEL	Tue, Jun 5, 2018	94.79	95.46	94.34	95.41
2751	NYSE	TEL	Mon, Jun 4, 2018	95.00	95.33	94.55	94.68
2750	NYSE	TEL	Fri, Jun 1, 2018	93.97	94.86	93.47	94.59
2749	NYSE	TEL	Thu, May 31, 2018	93.76	94.17	92.98	93.08
2748	NYSE	TEL	Wed, May 30, 2018	93.75	94.60	93.43	93.95
2747	NYSE	TEL	Tue, May 29, 2018	93.30	93.75	92.04	92.99
2746	NYSE	TEL	Fri, May 25, 2018	94.08	94.42	93.64	94.12
2745	NYSE	TEL	Thu, May 24, 2018	94.42	95.10	93.78	94.32
2744	NYSE	TEL	Wed, May 23, 2018	94.39	95.00	93.84	94.51
2743	NYSE	TEL	Tue, May 22, 2018	96.07	96.39	94.85	94.91
2742	NYSE	TEL	Mon, May 21, 2018	96.19	96.65	95.75	95.93
2741	NYSE	TEL	Fri, May 18, 2018	95.53	95.53	94.74	95.16
2740	NYSE	TEL	Thu, May 17, 2018	95.10	96.06	94.81	95.43
2739	NYSE	TEL	Wed, May 16, 2018	94.87	95.82	94.60	95.31
2738	NYSE	TEL	Tue, May 15, 2018	94.26	94.96	94.26	94.88
2737	NYSE	TEL	Mon, May 14, 2018	94.98	95.43	94.66	95.05
2736	NYSE	TEL	Fri, May 11, 2018	94.41	95.41	94.14	94.58
2735	NYSE	TEL	Thu, May 10, 2018	94.00	94.45	93.50	94.28
2734	NYSE	TEL	Wed, May 9, 2018	93.51	93.84	92.73	93.46
2733	NYSE	TEL	Tue, May 8, 2018	92.51	93.22	92.51	92.92
2732	NYSE	TEL	Mon, May 7, 2018	92.65	93.61	92.36	92.94
2731	NYSE	TEL	Fri, May 4, 2018	91.08	92.83	91.05	92.43
2730	NYSE	TEL	Thu, May 3, 2018	91.68	91.99	90.44	91.65
2729	NYSE	TEL	Wed, May 2, 2018	91.91	93.02	91.63	91.80
2728	NYSE	TEL	Tue, May 1, 2018	91.36	91.83	90.74	91.80
2727	NYSE	TEL	Mon, Apr 30, 2018	93.47	93.80	91.75	91.75
2726	NYSE	TEL	Fri, Apr 27, 2018	93.71	94.39	92.72	93.23
2725	NYSE	TEL	Thu, Apr 26, 2018	94.66	95.12	93.59	93.69
2724	NYSE	TEL	Wed, Apr 25, 2018	95.47	96.51	93.22	94.38
2723	NYSE	TEL	Tue, Apr 24, 2018	100.64	101.03	96.65	97.74
2722	NYSE	TEL	Mon, Apr 23, 2018	100.51	101.21	99.64	100.01
2721	NYSE	TEL	Fri, Apr 20, 2018	101.35	101.39	99.95	100.26
2720	NYSE	TEL	Thu, Apr 19, 2018	101.47	101.59	100.36	101.05
2719	NYSE	TEL	Wed, Apr 18, 2018	101.86	102.65	101.58	102.18
2718	NYSE	TEL	Tue, Apr 17, 2018	100.66	101.30	100.02	100.85
2717	NYSE	TEL	Mon, Apr 16, 2018	100.13	100.13	99.12	99.62
2716	NYSE	TEL	Fri, Apr 13, 2018	99.67	99.97	98.89	99.37
2715	NYSE	TEL	Thu, Apr 12, 2018	99.18	99.92	98.73	99.10
2714	NYSE	TEL	Wed, Apr 11, 2018	98.35	99.77	98.17	98.72
2713	NYSE	TEL	Tue, Apr 10, 2018	97.95	99.68	97.80	99.16
2712	NYSE	TEL	Mon, Apr 9, 2018	96.75	98.08	96.03	96.25
2711	NYSE	TEL	Fri, Apr 6, 2018	97.71	98.03	94.77	95.91
2710	NYSE	TEL	Thu, Apr 5, 2018	98.98	99.33	98.20	98.79
2709	NYSE	TEL	Wed, Apr 4, 2018	96.58	98.50	96.27	98.34
2708	NYSE	TEL	Tue, Apr 3, 2018	97.38	98.37	96.64	98.30
2707	NYSE	TEL	Mon, Apr 2, 2018	99.34	99.47	95.80	96.91
2706	NYSE	TEL	Thu, Mar 29, 2018	97.33	100.70	97.09	99.90
2705	NYSE	TEL	Wed, Mar 28, 2018	97.98	98.27	96.07	96.34
2704	NYSE	TEL	Tue, Mar 27, 2018	99.89	100.74	97.25	97.80
2703	NYSE	TEL	Mon, Mar 26, 2018	98.23	99.12	97.20	98.96
2702	NYSE	TEL	Fri, Mar 23, 2018	100.89	100.89	96.70	96.84
2701	NYSE	TEL	Thu, Mar 22, 2018	103.50	103.90	100.38	100.49
2700	NYSE	TEL	Wed, Mar 21, 2018	104.61	106.00	104.19	104.68
2699	NYSE	TEL	Tue, Mar 20, 2018	103.74	105.17	103.69	104.54
2698	NYSE	TEL	Mon, Mar 19, 2018	104.20	104.21	102.24	103.37
2697	NYSE	TEL	Fri, Mar 16, 2018	104.63	105.23	103.97	104.44
2696	NYSE	TEL	Thu, Mar 15, 2018	103.84	105.08	103.15	104.51
2695	NYSE	TEL	Wed, Mar 14, 2018	105.00	105.00	103.34	103.93
2694	NYSE	TEL	Tue, Mar 13, 2018	105.67	105.81	104.38	104.62
2693	NYSE	TEL	Mon, Mar 12, 2018	105.62	105.89	104.59	105.24
2692	NYSE	TEL	Fri, Mar 9, 2018	103.32	105.79	103.13	105.75
2691	NYSE	TEL	Thu, Mar 8, 2018	102.65	102.92	102.02	102.83
2690	NYSE	TEL	Wed, Mar 7, 2018	100.82	102.42	100.61	102.17
2689	NYSE	TEL	Tue, Mar 6, 2018	102.15	102.79	101.58	101.93
2688	NYSE	TEL	Mon, Mar 5, 2018	101.00	102.06	99.58	101.59
2687	NYSE	TEL	Fri, Mar 2, 2018	99.31	101.53	98.93	101.38
2686	NYSE	TEL	Thu, Mar 1, 2018	103.02	103.45	99.93	100.08
2685	NYSE	TEL	Wed, Feb 28, 2018	104.58	105.34	103.06	103.09
2684	NYSE	TEL	Tue, Feb 27, 2018	104.39	106.00	104.31	104.39
2683	NYSE	TEL	Mon, Feb 26, 2018	102.91	104.60	102.48	104.44
2682	NYSE	TEL	Fri, Feb 23, 2018	101.68	102.32	101.32	102.27
2681	NYSE	TEL	Thu, Feb 22, 2018	102.02	102.18	100.72	101.02
2680	NYSE	TEL	Wed, Feb 21, 2018	102.84	104.16	102.15	101.77
2679	NYSE	TEL	Tue, Feb 20, 2018	101.46	103.22	101.20	102.51
2678	NYSE	TEL	Fri, Feb 16, 2018	101.13	102.83	100.59	102.10
2677	NYSE	TEL	Thu, Feb 15, 2018	100.37	101.42	99.81	101.40
2676	NYSE	TEL	Wed, Feb 14, 2018	98.02	99.98	97.99	99.74
2675	NYSE	TEL	Tue, Feb 13, 2018	98.02	99.12	97.80	98.79
2674	NYSE	TEL	Mon, Feb 12, 2018	97.25	99.27	96.91	98.70
2673	NYSE	TEL	Fri, Feb 9, 2018	96.27	97.24	92.48	96.40
2672	NYSE	TEL	Thu, Feb 8, 2018	99.73	99.97	95.19	95.27
2671	NYSE	TEL	Wed, Feb 7, 2018	98.86	101.60	98.42	99.61
2670	NYSE	TEL	Tue, Feb 6, 2018	97.14	99.91	96.00	99.14
2669	NYSE	TEL	Mon, Feb 5, 2018	101.20	103.06	98.72	98.72
2668	NYSE	TEL	Fri, Feb 2, 2018	103.32	104.14	102.05	102.18
2667	NYSE	TEL	Thu, Feb 1, 2018	102.28	104.52	102.19	103.78
2666	NYSE	TEL	Wed, Jan 31, 2018	102.90	103.07	102.05	102.53
2665	NYSE	TEL	Tue, Jan 30, 2018	103.18	103.30	102.10	102.33
2664	NYSE	TEL	Mon, Jan 29, 2018	103.50	105.23	103.50	103.88
2663	NYSE	TEL	Fri, Jan 26, 2018	103.25	105.06	102.73	104.35
2662	NYSE	TEL	Thu, Jan 25, 2018	102.79	105.48	102.27	102.64
2661	NYSE	TEL	Wed, Jan 24, 2018	108.10	108.23	102.18	102.39
2660	NYSE	TEL	Tue, Jan 23, 2018	101.53	101.93	100.59	100.70
2659	NYSE	TEL	Mon, Jan 22, 2018	100.56	101.26	100.03	101.26
2658	NYSE	TEL	Fri, Jan 19, 2018	100.73	101.56	100.38	100.73
2657	NYSE	TEL	Thu, Jan 18, 2018	100.70	101.05	99.80	99.97
2656	NYSE	TEL	Wed, Jan 17, 2018	100.73	100.88	100.20	100.57
2655	NYSE	TEL	Tue, Jan 16, 2018	100.57	101.01	99.64	100.11
2654	NYSE	TEL	Fri, Jan 12, 2018	99.40	100.70	99.12	100.17
2653	NYSE	TEL	Thu, Jan 11, 2018	98.76	99.40	98.53	99.26
2652	NYSE	TEL	Wed, Jan 10, 2018	98.66	98.66	97.87	98.52
2651	NYSE	TEL	Tue, Jan 9, 2018	99.75	99.94	98.72	98.82
2650	NYSE	TEL	Mon, Jan 8, 2018	98.81	99.90	98.81	99.81
2649	NYSE	TEL	Fri, Jan 5, 2018	98.08	99.70	97.84	99.60
2648	NYSE	TEL	Thu, Jan 4, 2018	97.34	97.92	96.84	97.38
2647	NYSE	TEL	Wed, Jan 3, 2018	95.42	97.17	95.10	96.93
2646	NYSE	TEL	Tue, Jan 2, 2018	95.71	95.71	94.24	95.32
2645	NYSE	TEL	Fri, Dec 29, 2017	95.47	95.57	95.04	95.04
2644	NYSE	TEL	Thu, Dec 28, 2017	95.40	95.47	94.81	95.24
2643	NYSE	TEL	Wed, Dec 27, 2017	95.27	95.44	94.57	95.19
2642	NYSE	TEL	Tue, Dec 26, 2017	94.77	96.11	94.34	95.26
2641	NYSE	TEL	Fri, Dec 22, 2017	95.65	95.74	94.29	94.95
2640	NYSE	TEL	Thu, Dec 21, 2017	96.56	96.62	95.51	95.54
2639	NYSE	TEL	Wed, Dec 20, 2017	96.45	96.57	95.80	96.23
2638	NYSE	TEL	Tue, Dec 19, 2017	96.20	96.49	95.83	95.91
2637	NYSE	TEL	Mon, Dec 18, 2017	96.92	97.17	95.80	95.99
2636	NYSE	TEL	Fri, Dec 15, 2017	96.06	96.48	95.49	96.22
2635	NYSE	TEL	Thu, Dec 14, 2017	95.77	96.78	95.50	95.51
2634	NYSE	TEL	Wed, Dec 13, 2017	95.88	96.08	94.56	95.27
2633	NYSE	TEL	Tue, Dec 12, 2017	95.19	96.10	94.87	95.65
2632	NYSE	TEL	Mon, Dec 11, 2017	94.67	95.40	94.62	95.04
2631	NYSE	TEL	Fri, Dec 8, 2017	95.50	95.50	94.47	94.82
2630	NYSE	TEL	Thu, Dec 7, 2017	92.65	94.15	92.65	94.82
2629	NYSE	TEL	Wed, Dec 6, 2017	92.31	92.67	92.00	92.28
2628	NYSE	TEL	Tue, Dec 5, 2017	93.15	93.45	92.46	92.56
2627	NYSE	TEL	Mon, Dec 4, 2017	94.47	94.51	92.87	92.87
2626	NYSE	TEL	Fri, Dec 1, 2017	94.30	94.37	91.49	93.73
2625	NYSE	TEL	Thu, Nov 30, 2017	94.65	94.96	94.22	94.44
2624	NYSE	TEL	Wed, Nov 29, 2017	95.87	95.87	93.69	94.25
2623	NYSE	TEL	Tue, Nov 28, 2017	95.15	95.83	94.76	95.70
2622	NYSE	TEL	Mon, Nov 27, 2017	95.33	95.48	94.23	94.80
2621	NYSE	TEL	Fri, Nov 24, 2017	94.91	95.48	94.59	95.26
2620	NYSE	TEL	Wed, Nov 22, 2017	95.63	95.82	94.30	94.51
2619	NYSE	TEL	Tue, Nov 21, 2017	96.38	96.68	95.37	95.55
2618	NYSE	TEL	Mon, Nov 20, 2017	95.31	96.15	95.05	95.89
2617	NYSE	TEL	Fri, Nov 17, 2017	95.03	95.37	94.62	95.04
2616	NYSE	TEL	Thu, Nov 16, 2017	93.41	95.37	93.30	95.15
2615	NYSE	TEL	Wed, Nov 15, 2017	93.23	93.28	92.44	92.77
2614	NYSE	TEL	Tue, Nov 14, 2017	92.77	93.83	92.69	93.82
2613	NYSE	TEL	Mon, Nov 13, 2017	93.09	93.73	92.84	93.36
2612	NYSE	TEL	Fri, Nov 10, 2017	93.47	93.60	92.87	93.53
2611	NYSE	TEL	Thu, Nov 9, 2017	93.10	93.75	92.39	92.92
2610	NYSE	TEL	Wed, Nov 8, 2017	93.11	93.75	92.89	93.70
2609	NYSE	TEL	Tue, Nov 7, 2017	93.09	93.29	92.62	93.23
2608	NYSE	TEL	Mon, Nov 6, 2017	92.16	93.68	92.12	92.97
2607	NYSE	TEL	Fri, Nov 3, 2017	91.79	92.79	90.60	92.73
2606	NYSE	TEL	Thu, Nov 2, 2017	92.26	92.90	91.44	91.57
2605	NYSE	TEL	Wed, Nov 1, 2017	92.86	93.11	90.23	91.87
2604	NYSE	TEL	Tue, Oct 31, 2017	89.50	91.17	89.42	90.97
2603	NYSE	TEL	Mon, Oct 30, 2017	89.47	89.71	89.02	89.50
2602	NYSE	TEL	Fri, Oct 27, 2017	88.75	89.42	88.59	89.42
2601	NYSE	TEL	Thu, Oct 26, 2017	89.42	89.42	88.30	88.59
2600	NYSE	TEL	Wed, Oct 25, 2017	88.80	89.27	88.32	88.90
2599	NYSE	TEL	Tue, Oct 24, 2017	88.50	89.21	88.05	89.09
2598	NYSE	TEL	Mon, Oct 23, 2017	88.87	88.92	88.02	88.08
2597	NYSE	TEL	Fri, Oct 20, 2017	87.85	88.58	87.82	88.47
2596	NYSE	TEL	Thu, Oct 19, 2017	87.22	87.45	86.41	87.44
2595	NYSE	TEL	Wed, Oct 18, 2017	87.86	87.99	87.15	87.52
2594	NYSE	TEL	Tue, Oct 17, 2017	88.05	88.24	87.38	87.73
2593	NYSE	TEL	Mon, Oct 16, 2017	88.00	88.39	87.68	88.27
2592	NYSE	TEL	Fri, Oct 13, 2017	87.87	87.94	87.44	87.74
2591	NYSE	TEL	Thu, Oct 12, 2017	86.62	87.62	86.41	87.44
2590	NYSE	TEL	Wed, Oct 11, 2017	86.59	86.77	86.24	86.75
2589	NYSE	TEL	Tue, Oct 10, 2017	86.32	86.53	85.90	86.51
2588	NYSE	TEL	Mon, Oct 9, 2017	86.57	86.60	85.92	86.23
2587	NYSE	TEL	Fri, Oct 6, 2017	86.03	86.42	85.74	86.23
2586	NYSE	TEL	Thu, Oct 5, 2017	85.80	86.10	85.15	86.08
2585	NYSE	TEL	Wed, Oct 4, 2017	84.68	85.76	84.35	85.76
2584	NYSE	TEL	Tue, Oct 3, 2017	83.80	84.91	83.65	84.86
2583	NYSE	TEL	Mon, Oct 2, 2017	83.38	83.82	82.97	83.79
2582	NYSE	TEL	Fri, Sep 29, 2017	82.69	83.34	82.47	83.06
2581	NYSE	TEL	Thu, Sep 28, 2017	82.60	83.13	82.37	82.63
2580	NYSE	TEL	Wed, Sep 27, 2017	82.45	83.23	82.06	82.77
2579	NYSE	TEL	Tue, Sep 26, 2017	81.46	82.22	81.33	82.05
2578	NYSE	TEL	Mon, Sep 25, 2017	82.09	82.13	80.93	81.14
2577	NYSE	TEL	Fri, Sep 22, 2017	82.18	82.53	81.98	82.36
2576	NYSE	TEL	Thu, Sep 21, 2017	82.46	82.97	82.11	82.21
2575	NYSE	TEL	Wed, Sep 20, 2017	82.77	82.84	82.09	82.51
2574	NYSE	TEL	Tue, Sep 19, 2017	82.75	82.90	82.29	82.53
2573	NYSE	TEL	Mon, Sep 18, 2017	82.25	82.90	82.06	82.62
2572	NYSE	TEL	Fri, Sep 15, 2017	81.26	82.16	81.09	82.15
2571	NYSE	TEL	Thu, Sep 14, 2017	81.25	81.45	81.02	81.28
2570	NYSE	TEL	Wed, Sep 13, 2017	81.43	81.49	81.02	81.47
2569	NYSE	TEL	Tue, Sep 12, 2017	81.12	81.57	80.91	81.44
2568	NYSE	TEL	Mon, Sep 11, 2017	79.41	80.97	79.20	80.97
2567	NYSE	TEL	Fri, Sep 8, 2017	78.66	79.32	78.38	78.93
2566	NYSE	TEL	Thu, Sep 7, 2017	79.56	79.56	78.53	78.80
2565	NYSE	TEL	Wed, Sep 6, 2017	79.58	79.58	78.54	79.15
2564	NYSE	TEL	Tue, Sep 5, 2017	79.42	79.63	78.50	79.12
2563	NYSE	TEL	Fri, Sep 1, 2017	79.77	79.83	78.83	79.74
2562	NYSE	TEL	Thu, Aug 31, 2017	79.10	79.71	78.99	79.60
2561	NYSE	TEL	Wed, Aug 30, 2017	78.63	78.94	78.40	78.86
2560	NYSE	TEL	Tue, Aug 29, 2017	77.27	78.61	77.16	78.53
2559	NYSE	TEL	Mon, Aug 28, 2017	78.56	78.56	77.61	77.77
2558	NYSE	TEL	Fri, Aug 25, 2017	78.70	79.19	78.37	78.49
2557	NYSE	TEL	Thu, Aug 24, 2017	78.69	78.78	78.06	78.23
2556	NYSE	TEL	Wed, Aug 23, 2017	78.17	78.77	77.91	78.53
2555	NYSE	TEL	Tue, Aug 22, 2017	78.65	79.13	78.22	78.35
2554	NYSE	TEL	Mon, Aug 21, 2017	77.89	78.41	77.38	78.31
2553	NYSE	TEL	Fri, Aug 18, 2017	77.45	78.49	77.15	77.71
2552	NYSE	TEL	Thu, Aug 17, 2017	79.04	79.26	77.58	77.61
2551	NYSE	TEL	Wed, Aug 16, 2017	79.34	79.77	79.26	79.46
2550	NYSE	TEL	Tue, Aug 15, 2017	79.75	80.22	78.83	78.89
2549	NYSE	TEL	Mon, Aug 14, 2017	79.00	79.90	79.00	79.68
2548	NYSE	TEL	Fri, Aug 11, 2017	78.80	79.18	78.43	78.66
2547	NYSE	TEL	Thu, Aug 10, 2017	80.63	81.02	78.76	78.79
2546	NYSE	TEL	Wed, Aug 9, 2017	80.38	81.24	80.25	81.19
2545	NYSE	TEL	Tue, Aug 8, 2017	80.74	81.37	80.45	80.68
2544	NYSE	TEL	Mon, Aug 7, 2017	80.34	81.21	80.18	80.90
2543	NYSE	TEL	Fri, Aug 4, 2017	80.03	80.39	79.79	80.38
2542	NYSE	TEL	Thu, Aug 3, 2017	80.74	80.74	79.51	79.72
2541	NYSE	TEL	Wed, Aug 2, 2017	80.11	80.66	79.65	80.64
2540	NYSE	TEL	Tue, Aug 1, 2017	80.70	80.87	79.17	79.85
2539	NYSE	TEL	Mon, Jul 31, 2017	82.09	82.30	80.33	80.39
2538	NYSE	TEL	Fri, Jul 28, 2017	80.25	82.06	80.15	81.89
2537	NYSE	TEL	Thu, Jul 27, 2017	80.67	81.67	79.94	80.57
2536	NYSE	TEL	Wed, Jul 26, 2017	84.65	85.20	79.25	80.65
2535	NYSE	TEL	Tue, Jul 25, 2017	82.09	83.37	81.66	83.22
2534	NYSE	TEL	Mon, Jul 24, 2017	81.99	82.18	81.36	81.67
2533	NYSE	TEL	Fri, Jul 21, 2017	82.29	82.50	81.52	82.03
2532	NYSE	TEL	Thu, Jul 20, 2017	83.09	83.36	82.26	82.59
2531	NYSE	TEL	Wed, Jul 19, 2017	82.00	83.17	81.64	83.11
2530	NYSE	TEL	Tue, Jul 18, 2017	81.35	81.81	81.05	81.80
2529	NYSE	TEL	Mon, Jul 17, 2017	81.44	81.84	81.14	81.60
2528	NYSE	TEL	Fri, Jul 14, 2017	81.22	81.70	80.95	81.49
2527	NYSE	TEL	Thu, Jul 13, 2017	81.16	81.86	80.77	81.22
2526	NYSE	TEL	Wed, Jul 12, 2017	79.84	81.38	79.51	81.19
2525	NYSE	TEL	Tue, Jul 11, 2017	79.58	79.66	78.72	79.24
2524	NYSE	TEL	Mon, Jul 10, 2017	79.00	79.58	78.88	79.43
2523	NYSE	TEL	Fri, Jul 7, 2017	78.66	79.46	78.58	79.08
2522	NYSE	TEL	Thu, Jul 6, 2017	78.20	78.75	77.91	78.24
2521	NYSE	TEL	Wed, Jul 5, 2017	78.57	78.97	77.50	78.84
2520	NYSE	TEL	Mon, Jul 3, 2017	78.98	79.18	78.09	78.15
2519	NYSE	TEL	Fri, Jun 30, 2017	78.36	79.07	78.13	78.68
2518	NYSE	TEL	Thu, Jun 29, 2017	78.96	79.16	77.58	78.09
2517	NYSE	TEL	Wed, Jun 28, 2017	78.57	79.22	78.17	78.91
2516	NYSE	TEL	Tue, Jun 27, 2017	78.58	78.97	77.95	77.95
2515	NYSE	TEL	Mon, Jun 26, 2017	79.10	79.45	78.26	78.65
2514	NYSE	TEL	Fri, Jun 23, 2017	78.90	79.24	78.59	78.77
2513	NYSE	TEL	Thu, Jun 22, 2017	78.98	79.19	78.47	78.81
2512	NYSE	TEL	Wed, Jun 21, 2017	79.48	79.92	78.82	78.97
2511	NYSE	TEL	Tue, Jun 20, 2017	79.82	80.12	79.28	79.30
2510	NYSE	TEL	Mon, Jun 19, 2017	79.09	80.10	78.73	80.03
2509	NYSE	TEL	Fri, Jun 16, 2017	78.94	79.14	78.19	78.71
2508	NYSE	TEL	Thu, Jun 15, 2017	78.17	79.09	78.00	78.84
2507	NYSE	TEL	Wed, Jun 14, 2017	79.00	79.34	78.22	78.71
2506	NYSE	TEL	Tue, Jun 13, 2017	78.60	78.97	77.93	78.77
2505	NYSE	TEL	Mon, Jun 12, 2017	79.22	79.42	77.65	78.34
2504	NYSE	TEL	Fri, Jun 9, 2017	80.05	80.70	79.00	79.59
2503	NYSE	TEL	Thu, Jun 8, 2017	79.91	80.28	79.10	79.95
2502	NYSE	TEL	Wed, Jun 7, 2017	79.64	79.92	79.24	79.73
2501	NYSE	TEL	Tue, Jun 6, 2017	79.35	79.63	79.03	79.43
2500	NYSE	TEL	Mon, Jun 5, 2017	79.69	80.33	79.51	79.88
2499	NYSE	TEL	Fri, Jun 2, 2017	79.94	79.95	79.41	79.47
2498	NYSE	TEL	Thu, Jun 1, 2017	79.17	79.95	78.80	79.82
2497	NYSE	TEL	Wed, May 31, 2017	79.14	79.50	78.62	78.85
2496	NYSE	TEL	Tue, May 30, 2017	78.00	79.15	77.50	79.01
2495	NYSE	TEL	Fri, May 26, 2017	77.93	78.32	77.68	78.01
2494	NYSE	TEL	Thu, May 25, 2017	77.13	78.32	76.82	78.17
2493	NYSE	TEL	Wed, May 24, 2017	75.90	76.90	75.80	76.85
2492	NYSE	TEL	Tue, May 23, 2017	75.48	76.26	75.06	75.57
2491	NYSE	TEL	Mon, May 22, 2017	74.88	75.53	74.71	75.46
2490	NYSE	TEL	Fri, May 19, 2017	74.43	75.06	74.14	74.67
2489	NYSE	TEL	Thu, May 18, 2017	73.59	74.25	73.01	73.89
2488	NYSE	TEL	Wed, May 17, 2017	75.45	75.57	73.89	73.95
2487	NYSE	TEL	Tue, May 16, 2017	76.32	76.47	75.81	76.43
2486	NYSE	TEL	Mon, May 15, 2017	75.94	76.56	75.64	75.99
2485	NYSE	TEL	Fri, May 12, 2017	76.48	76.87	75.31	75.67
2484	NYSE	TEL	Thu, May 11, 2017	75.81	76.49	75.49	76.47
2483	NYSE	TEL	Wed, May 10, 2017	75.77	76.26	75.58	76.26
2482	NYSE	TEL	Tue, May 9, 2017	75.70	76.16	75.58	75.81
2481	NYSE	TEL	Mon, May 8, 2017	75.27	75.87	75.20	75.82
2480	NYSE	TEL	Fri, May 5, 2017	75.95	76.85	75.13	75.45
2479	NYSE	TEL	Thu, May 4, 2017	75.28	75.81	75.18	75.65
2478	NYSE	TEL	Wed, May 3, 2017	75.48	75.84	74.80	75.07
2477	NYSE	TEL	Tue, May 2, 2017	76.97	77.16	74.95	75.62
2476	NYSE	TEL	Mon, May 1, 2017	77.72	77.72	76.50	76.70
2475	NYSE	TEL	Fri, Apr 28, 2017	77.22	77.72	76.67	77.37
2474	NYSE	TEL	Thu, Apr 27, 2017	77.42	77.91	76.75	76.99
2473	NYSE	TEL	Wed, Apr 26, 2017	79.21	79.69	76.17	76.65
2472	NYSE	TEL	Tue, Apr 25, 2017	74.77	75.80	74.75	75.60
2471	NYSE	TEL	Mon, Apr 24, 2017	74.82	75.25	74.47	75.21
2470	NYSE	TEL	Fri, Apr 21, 2017	73.54	73.85	72.95	73.61
2469	NYSE	TEL	Thu, Apr 20, 2017	73.51	74.34	73.14	74.12
2468	NYSE	TEL	Wed, Apr 19, 2017	73.49	73.98	73.01	73.18
2467	NYSE	TEL	Tue, Apr 18, 2017	72.52	73.21	72.44	73.08
2466	NYSE	TEL	Mon, Apr 17, 2017	72.22	72.78	72.06	72.77
2465	NYSE	TEL	Thu, Apr 13, 2017	72.27	72.74	71.93	71.93
2464	NYSE	TEL	Wed, Apr 12, 2017	73.00	73.15	72.21	72.42
2463	NYSE	TEL	Tue, Apr 11, 2017	73.39	73.50	72.44	73.29
2462	NYSE	TEL	Mon, Apr 10, 2017	72.93	73.86	72.91	73.50
2461	NYSE	TEL	Fri, Apr 7, 2017	72.95	73.22	72.64	72.99
2460	NYSE	TEL	Thu, Apr 6, 2017	72.92	73.52	72.51	73.11
2459	NYSE	TEL	Wed, Apr 5, 2017	73.83	74.36	72.73	72.86
2458	NYSE	TEL	Tue, Apr 4, 2017	73.61	73.86	73.10	73.45
2457	NYSE	TEL	Mon, Apr 3, 2017	74.67	74.87	73.06	73.67
2456	NYSE	TEL	Fri, Mar 31, 2017	74.64	74.87	74.44	74.55
2455	NYSE	TEL	Thu, Mar 30, 2017	74.48	74.99	74.35	74.87
2454	NYSE	TEL	Wed, Mar 29, 2017	74.88	75.12	74.53	74.57
2453	NYSE	TEL	Tue, Mar 28, 2017	74.34	75.37	74.05	75.03
2452	NYSE	TEL	Mon, Mar 27, 2017	73.45	74.72	73.14	74.46
2451	NYSE	TEL	Fri, Mar 24, 2017	74.74	75.20	74.03	74.32
2450	NYSE	TEL	Thu, Mar 23, 2017	74.40	75.20	74.04	74.42
2449	NYSE	TEL	Wed, Mar 22, 2017	73.64	74.60	73.46	74.49
2448	NYSE	TEL	Tue, Mar 21, 2017	76.02	76.19	73.51	73.60
2447	NYSE	TEL	Mon, Mar 20, 2017	76.23	76.23	75.66	75.73
2446	NYSE	TEL	Fri, Mar 17, 2017	76.38	76.38	75.75	76.13
2445	NYSE	TEL	Thu, Mar 16, 2017	76.77	76.77	76.02	76.11
2444	NYSE	TEL	Wed, Mar 15, 2017	75.50	76.73	75.33	76.53
2443	NYSE	TEL	Tue, Mar 14, 2017	74.80	74.96	74.09	74.83
2442	NYSE	TEL	Mon, Mar 13, 2017	74.64	75.33	74.45	75.14
2441	NYSE	TEL	Fri, Mar 10, 2017	74.12	75.11	74.12	74.61
2440	NYSE	TEL	Thu, Mar 9, 2017	74.39	74.78	74.00	74.29
2439	NYSE	TEL	Wed, Mar 8, 2017	74.46	74.81	74.30	74.55
2438	NYSE	TEL	Tue, Mar 7, 2017	74.38	74.59	73.64	74.36
2437	NYSE	TEL	Mon, Mar 6, 2017	74.74	74.79	73.48	74.16
2436	NYSE	TEL	Fri, Mar 3, 2017	75.56	75.60	75.07	75.52
2435	NYSE	TEL	Thu, Mar 2, 2017	76.00	76.27	75.36	75.53
2434	NYSE	TEL	Wed, Mar 1, 2017	74.68	76.30	74.68	76.13
2433	NYSE	TEL	Tue, Feb 28, 2017	74.74	74.86	74.17	74.47
2432	NYSE	TEL	Mon, Feb 27, 2017	74.30	74.83	74.12	74.79
2431	NYSE	TEL	Fri, Feb 24, 2017	74.00	74.30	73.64	74.30
2430	NYSE	TEL	Thu, Feb 23, 2017	75.46	75.56	73.96	74.21
2429	NYSE	TEL	Wed, Feb 22, 2017	75.38	75.55	74.74	75.27
2428	NYSE	TEL	Tue, Feb 21, 2017	75.50	75.88	75.33	75.36
2427	NYSE	TEL	Fri, Feb 17, 2017	75.03	75.21	74.47	75.21
2426	NYSE	TEL	Thu, Feb 16, 2017	75.63	76.00	74.91	75.23
2425	NYSE	TEL	Wed, Feb 15, 2017	75.51	76.14	75.25	75.58
2424	NYSE	TEL	Tue, Feb 14, 2017	75.20	75.47	74.98	75.42
2423	NYSE	TEL	Mon, Feb 13, 2017	75.29	75.76	75.22	75.44
2422	NYSE	TEL	Fri, Feb 10, 2017	75.46	75.77	74.89	75.11
2421	NYSE	TEL	Thu, Feb 9, 2017	75.21	75.69	75.14	75.31
2420	NYSE	TEL	Wed, Feb 8, 2017	75.41	75.61	74.73	74.88
2419	NYSE	TEL	Tue, Feb 7, 2017	75.95	76.49	75.62	75.71
2418	NYSE	TEL	Mon, Feb 6, 2017	75.29	75.70	74.94	75.51
2417	NYSE	TEL	Fri, Feb 3, 2017	74.65	75.48	74.65	75.38
2416	NYSE	TEL	Thu, Feb 2, 2017	74.30	74.68	73.90	74.51
2415	NYSE	TEL	Wed, Feb 1, 2017	74.91	75.13	73.65	74.62
2414	NYSE	TEL	Tue, Jan 31, 2017	74.26	74.44	73.44	74.35
2413	NYSE	TEL	Mon, Jan 30, 2017	74.12	74.29	72.72	74.26
2412	NYSE	TEL	Fri, Jan 27, 2017	74.13	74.93	74.01	74.50
2411	NYSE	TEL	Thu, Jan 26, 2017	75.29	75.55	74.59	74.73
2410	NYSE	TEL	Wed, Jan 25, 2017	74.18	76.46	74.18	75.17
2409	NYSE	TEL	Tue, Jan 24, 2017	70.78	72.71	70.58	71.68
2408	NYSE	TEL	Mon, Jan 23, 2017	69.72	70.68	69.43	70.52
2407	NYSE	TEL	Fri, Jan 20, 2017	69.84	70.26	69.41	69.92
2406	NYSE	TEL	Thu, Jan 19, 2017	69.82	70.33	69.30	69.60
2405	NYSE	TEL	Wed, Jan 18, 2017	69.41	69.97	69.22	69.82
2404	NYSE	TEL	Tue, Jan 17, 2017	69.10	69.78	68.82	69.13
2403	NYSE	TEL	Fri, Jan 13, 2017	69.13	69.85	69.13	69.61
2402	NYSE	TEL	Thu, Jan 12, 2017	68.66	69.21	67.80	69.15
2401	NYSE	TEL	Wed, Jan 11, 2017	67.51	68.53	67.47	68.52
2400	NYSE	TEL	Tue, Jan 10, 2017	67.47	68.00	67.46	67.60
2399	NYSE	TEL	Mon, Jan 9, 2017	68.26	68.39	66.20	67.31
2398	NYSE	TEL	Fri, Jan 6, 2017	68.11	68.61	67.72	68.30
2397	NYSE	TEL	Thu, Jan 5, 2017	68.72	68.97	67.76	67.84
2396	NYSE	TEL	Wed, Jan 4, 2017	67.80	69.14	67.71	68.67
2395	NYSE	TEL	Tue, Jan 3, 2017	69.60	69.90	68.46	68.96
2394	NYSE	TEL	Fri, Dec 30, 2016	70.27	70.52	69.00	69.28
2393	NYSE	TEL	Thu, Dec 29, 2016	69.99	70.44	69.69	70.05
2392	NYSE	TEL	Wed, Dec 28, 2016	70.75	70.78	69.89	70.00
2391	NYSE	TEL	Tue, Dec 27, 2016	70.84	71.03	70.38	70.55
2390	NYSE	TEL	Fri, Dec 23, 2016	70.72	70.79	70.32	70.62
2389	NYSE	TEL	Thu, Dec 22, 2016	70.59	70.76	69.97	70.60
2388	NYSE	TEL	Wed, Dec 21, 2016	70.87	71.21	70.65	70.66
2387	NYSE	TEL	Tue, Dec 20, 2016	70.74	70.97	70.12	70.83
2386	NYSE	TEL	Mon, Dec 19, 2016	69.98	70.58	69.82	70.44
2385	NYSE	TEL	Fri, Dec 16, 2016	70.86	70.89	69.66	69.74
2384	NYSE	TEL	Thu, Dec 15, 2016	70.48	71.08	69.98	70.69
2383	NYSE	TEL	Wed, Dec 14, 2016	71.44	71.87	70.50	70.62
2382	NYSE	TEL	Tue, Dec 13, 2016	71.18	71.82	70.91	71.60
2381	NYSE	TEL	Mon, Dec 12, 2016	70.74	71.23	70.50	70.87
2380	NYSE	TEL	Fri, Dec 9, 2016	70.74	70.98	70.29	70.75
2379	NYSE	TEL	Thu, Dec 8, 2016	70.41	70.74	70.21	70.60
2378	NYSE	TEL	Wed, Dec 7, 2016	69.05	70.55	68.85	70.46
2377	NYSE	TEL	Tue, Dec 6, 2016	69.59	69.88	68.75	69.04
2376	NYSE	TEL	Mon, Dec 5, 2016	68.16	69.64	67.90	69.39
2375	NYSE	TEL	Fri, Dec 2, 2016	66.98	67.69	66.88	67.58
2374	NYSE	TEL	Thu, Dec 1, 2016	67.52	67.88	66.53	66.85
2373	NYSE	TEL	Wed, Nov 30, 2016	67.83	69.40	67.34	67.64
2372	NYSE	TEL	Tue, Nov 29, 2016	67.64	67.93	67.13	67.22
2371	NYSE	TEL	Mon, Nov 28, 2016	67.63	68.14	67.60	67.70
2370	NYSE	TEL	Fri, Nov 25, 2016	67.66	68.00	67.33	68.00
2369	NYSE	TEL	Wed, Nov 23, 2016	66.81	67.37	66.67	67.35
2368	NYSE	TEL	Tue, Nov 22, 2016	66.17	67.00	66.14	66.92
2367	NYSE	TEL	Mon, Nov 21, 2016	67.00	67.31	66.54	66.38
2366	NYSE	TEL	Fri, Nov 18, 2016	67.07	67.08	66.51	66.67
2365	NYSE	TEL	Thu, Nov 17, 2016	66.81	67.30	66.46	67.17
2364	NYSE	TEL	Wed, Nov 16, 2016	66.90	67.35	66.48	66.82
2363	NYSE	TEL	Tue, Nov 15, 2016	66.87	67.43	66.47	67.25
2362	NYSE	TEL	Mon, Nov 14, 2016	67.10	67.50	66.45	66.74
2361	NYSE	TEL	Fri, Nov 11, 2016	66.41	67.01	66.13	66.90
2360	NYSE	TEL	Thu, Nov 10, 2016	66.37	67.44	66.11	66.77
2359	NYSE	TEL	Wed, Nov 9, 2016	64.32	66.24	63.43	65.95
2358	NYSE	TEL	Tue, Nov 8, 2016	64.50	65.61	64.46	65.35
2357	NYSE	TEL	Mon, Nov 7, 2016	63.38	64.74	63.32	64.71
2356	NYSE	TEL	Fri, Nov 4, 2016	62.41	63.12	62.22	62.63
2355	NYSE	TEL	Thu, Nov 3, 2016	62.92	63.44	62.29	62.41
2354	NYSE	TEL	Wed, Nov 2, 2016	64.24	65.48	62.87	62.92
2353	NYSE	TEL	Tue, Nov 1, 2016	63.05	63.50	62.54	63.29
2352	NYSE	TEL	Mon, Oct 31, 2016	62.64	62.96	62.25	62.87
2351	NYSE	TEL	Fri, Oct 28, 2016	62.26	62.86	62.05	62.36
2350	NYSE	TEL	Thu, Oct 27, 2016	62.91	63.20	62.03	62.14
2349	NYSE	TEL	Wed, Oct 26, 2016	61.73	63.27	61.54	62.79
2348	NYSE	TEL	Tue, Oct 25, 2016	62.64	62.76	61.30	61.90
2347	NYSE	TEL	Mon, Oct 24, 2016	62.32	62.88	62.32	62.82
2346	NYSE	TEL	Fri, Oct 21, 2016	61.55	62.04	61.07	61.78
2345	NYSE	TEL	Thu, Oct 20, 2016	61.90	62.15	61.54	62.05
2344	NYSE	TEL	Wed, Oct 19, 2016	61.45	62.17	61.04	61.97
2343	NYSE	TEL	Tue, Oct 18, 2016	61.68	61.79	61.08	61.29
2342	NYSE	TEL	Mon, Oct 17, 2016	61.14	61.35	60.88	61.03
2341	NYSE	TEL	Fri, Oct 14, 2016	61.79	62.10	61.07	61.11
2340	NYSE	TEL	Thu, Oct 13, 2016	61.64	61.78	60.59	61.35
2339	NYSE	TEL	Wed, Oct 12, 2016	62.68	62.93	62.07	62.19
2338	NYSE	TEL	Tue, Oct 11, 2016	63.65	63.92	62.50	62.75
2337	NYSE	TEL	Mon, Oct 10, 2016	64.24	64.63	63.73	63.76
2336	NYSE	TEL	Fri, Oct 7, 2016	64.66	64.74	63.63	63.92
2335	NYSE	TEL	Thu, Oct 6, 2016	64.44	64.93	63.97	64.79
2334	NYSE	TEL	Wed, Oct 5, 2016	64.11	64.98	63.83	64.65
2333	NYSE	TEL	Tue, Oct 4, 2016	63.67	64.46	63.39	63.75
2332	NYSE	TEL	Mon, Oct 3, 2016	64.17	64.35	63.48	63.59
2331	NYSE	TEL	Fri, Sep 30, 2016	63.68	64.60	63.53	64.38
2330	NYSE	TEL	Thu, Sep 29, 2016	63.94	64.44	63.19	63.31
2329	NYSE	TEL	Wed, Sep 28, 2016	64.69	64.86	63.94	64.31
2328	NYSE	TEL	Tue, Sep 27, 2016	63.48	64.55	63.14	64.54
2327	NYSE	TEL	Mon, Sep 26, 2016	63.52	63.87	63.33	63.49
2326	NYSE	TEL	Fri, Sep 23, 2016	64.17	64.21	63.80	63.88
2325	NYSE	TEL	Thu, Sep 22, 2016	64.07	64.54	63.99	64.41
2324	NYSE	TEL	Wed, Sep 21, 2016	63.30	64.00	62.93	63.91
2323	NYSE	TEL	Tue, Sep 20, 2016	62.59	63.12	62.43	62.95
2322	NYSE	TEL	Mon, Sep 19, 2016	61.91	62.68	61.80	62.29
2321	NYSE	TEL	Fri, Sep 16, 2016	61.54	61.70	60.96	61.50
2320	NYSE	TEL	Thu, Sep 15, 2016	60.81	62.00	60.77	61.89
2319	NYSE	TEL	Wed, Sep 14, 2016	60.81	61.33	60.60	60.82
2318	NYSE	TEL	Tue, Sep 13, 2016	61.21	61.67	60.60	60.86
2317	NYSE	TEL	Mon, Sep 12, 2016	60.61	61.86	60.38	61.62
2316	NYSE	TEL	Fri, Sep 9, 2016	62.24	62.42	60.78	60.98
2315	NYSE	TEL	Thu, Sep 8, 2016	62.99	63.05	62.67	62.77
2314	NYSE	TEL	Wed, Sep 7, 2016	62.80	63.25	62.75	63.25
2313	NYSE	TEL	Tue, Sep 6, 2016	63.56	63.56	62.57	62.72
2312	NYSE	TEL	Fri, Sep 2, 2016	63.50	63.75	63.28	63.64
2311	NYSE	TEL	Thu, Sep 1, 2016	63.28	63.75	62.79	63.18
2310	NYSE	TEL	Wed, Aug 31, 2016	63.36	63.64	63.18	63.57
2309	NYSE	TEL	Tue, Aug 30, 2016	63.49	64.02	63.30	63.44
2308	NYSE	TEL	Mon, Aug 29, 2016	63.46	63.90	63.25	63.40
2307	NYSE	TEL	Fri, Aug 26, 2016	63.50	64.15	63.28	63.54
2306	NYSE	TEL	Thu, Aug 25, 2016	62.93	63.41	62.75	63.33
2305	NYSE	TEL	Wed, Aug 24, 2016	62.96	63.39	62.91	63.10
2304	NYSE	TEL	Tue, Aug 23, 2016	63.20	63.50	63.10	62.91
2303	NYSE	TEL	Mon, Aug 22, 2016	62.49	62.93	62.23	62.90
2302	NYSE	TEL	Fri, Aug 19, 2016	61.55	62.91	61.46	62.86
2301	NYSE	TEL	Thu, Aug 18, 2016	61.43	61.84	61.22	61.82
2300	NYSE	TEL	Wed, Aug 17, 2016	60.83	61.56	60.52	61.43
2299	NYSE	TEL	Tue, Aug 16, 2016	61.22	61.22	60.60	60.71
2298	NYSE	TEL	Mon, Aug 15, 2016	60.08	61.46	60.08	61.21
2297	NYSE	TEL	Fri, Aug 12, 2016	60.02	60.15	59.62	59.99
2296	NYSE	TEL	Thu, Aug 11, 2016	59.85	60.29	59.73	60.07
2295	NYSE	TEL	Wed, Aug 10, 2016	59.60	59.83	59.37	59.73
2294	NYSE	TEL	Tue, Aug 9, 2016	59.25	59.52	59.04	59.46
2293	NYSE	TEL	Mon, Aug 8, 2016	59.21	59.51	58.91	59.14
2292	NYSE	TEL	Fri, Aug 5, 2016	58.49	59.05	58.33	58.98
2291	NYSE	TEL	Thu, Aug 4, 2016	58.33	58.57	58.00	58.13
2290	NYSE	TEL	Wed, Aug 3, 2016	58.14	58.56	58.06	58.30
2289	NYSE	TEL	Tue, Aug 2, 2016	60.03	60.11	57.85	58.05
2288	NYSE	TEL	Mon, Aug 1, 2016	60.36	60.65	60.02	60.12
2287	NYSE	TEL	Fri, Jul 29, 2016	60.56	60.76	60.00	60.28
2286	NYSE	TEL	Thu, Jul 28, 2016	61.15	61.32	60.28	60.55
2285	NYSE	TEL	Wed, Jul 27, 2016	61.68	61.96	61.06	61.29
2284	NYSE	TEL	Tue, Jul 26, 2016	61.44	61.70	61.07	61.41
2283	NYSE	TEL	Mon, Jul 25, 2016	61.29	61.62	61.17	61.33
2282	NYSE	TEL	Fri, Jul 22, 2016	61.51	61.65	61.03	61.27
2281	NYSE	TEL	Thu, Jul 21, 2016	61.71	62.17	61.24	61.54
2280	NYSE	TEL	Wed, Jul 20, 2016	59.03	62.14	59.03	61.87
2279	NYSE	TEL	Tue, Jul 19, 2016	59.64	59.98	59.34	59.59
2278	NYSE	TEL	Mon, Jul 18, 2016	59.84	60.37	59.66	59.71
2277	NYSE	TEL	Fri, Jul 15, 2016	60.05	60.16	59.57	60.06
2276	NYSE	TEL	Thu, Jul 14, 2016	59.61	59.79	59.16	59.58
2275	NYSE	TEL	Wed, Jul 13, 2016	59.37	59.41	58.75	59.00
2274	NYSE	TEL	Tue, Jul 12, 2016	58.56	59.36	58.48	59.19
2273	NYSE	TEL	Mon, Jul 11, 2016	57.83	58.41	57.63	58.21
2272	NYSE	TEL	Fri, Jul 8, 2016	56.68	57.75	56.53	57.53
2271	NYSE	TEL	Thu, Jul 7, 2016	55.60	56.64	55.60	56.42
2270	NYSE	TEL	Wed, Jul 6, 2016	55.47	55.72	54.78	55.52
2269	NYSE	TEL	Tue, Jul 5, 2016	56.42	56.49	55.46	55.75
2268	NYSE	TEL	Fri, Jul 1, 2016	57.11	57.51	56.76	56.82
2267	NYSE	TEL	Thu, Jun 30, 2016	56.20	57.11	55.90	57.11
2266	NYSE	TEL	Wed, Jun 29, 2016	55.80	56.40	55.33	56.09
2265	NYSE	TEL	Tue, Jun 28, 2016	55.45	55.68	54.89	55.31
2264	NYSE	TEL	Mon, Jun 27, 2016	56.67	56.74	54.54	54.83
2263	NYSE	TEL	Fri, Jun 24, 2016	59.96	60.71	57.27	57.32
2262	NYSE	TEL	Thu, Jun 23, 2016	62.61	63.00	62.30	63.00
2261	NYSE	TEL	Wed, Jun 22, 2016	61.71	62.33	61.52	61.94
2260	NYSE	TEL	Tue, Jun 21, 2016	61.58	61.83	61.25	61.77
2259	NYSE	TEL	Mon, Jun 20, 2016	61.44	62.22	61.30	61.49
2258	NYSE	TEL	Fri, Jun 17, 2016	60.35	60.72	60.03	60.62
2257	NYSE	TEL	Thu, Jun 16, 2016	59.72	60.39	59.37	60.28
2256	NYSE	TEL	Wed, Jun 15, 2016	60.55	60.74	60.10	60.14
2255	NYSE	TEL	Tue, Jun 14, 2016	60.28	60.67	60.13	60.40
2254	NYSE	TEL	Mon, Jun 13, 2016	61.26	61.54	60.51	60.53
2253	NYSE	TEL	Fri, Jun 10, 2016	61.68	61.84	61.17	61.37
2252	NYSE	TEL	Thu, Jun 9, 2016	62.20	62.62	61.99	62.27
2251	NYSE	TEL	Wed, Jun 8, 2016	62.04	62.60	61.78	62.47
2250	NYSE	TEL	Tue, Jun 7, 2016	61.09	62.17	61.00	62.07
2249	NYSE	TEL	Mon, Jun 6, 2016	60.50	61.04	60.11	60.94
2248	NYSE	TEL	Fri, Jun 3, 2016	59.96	60.38	59.59	60.26
2247	NYSE	TEL	Thu, Jun 2, 2016	59.56	60.22	59.56	60.17
2246	NYSE	TEL	Wed, Jun 1, 2016	59.75	60.17	58.83	59.61
2245	NYSE	TEL	Tue, May 31, 2016	59.57	60.09	59.46	60.00
2244	NYSE	TEL	Fri, May 27, 2016	59.35	59.65	58.97	59.64
2243	NYSE	TEL	Thu, May 26, 2016	58.96	59.31	58.72	59.16
2242	NYSE	TEL	Wed, May 25, 2016	58.82	59.18	58.45	59.03
2241	NYSE	TEL	Tue, May 24, 2016	58.18	59.14	57.80	58.68
2240	NYSE	TEL	Mon, May 23, 2016	57.99	58.02	57.59	57.92
2239	NYSE	TEL	Fri, May 20, 2016	57.94	58.34	57.68	57.83
2238	NYSE	TEL	Thu, May 19, 2016	57.84	58.32	57.44	57.75
2237	NYSE	TEL	Wed, May 18, 2016	58.19	58.77	57.83	58.20
2236	NYSE	TEL	Tue, May 17, 2016	58.28	58.66	57.90	58.29
2235	NYSE	TEL	Mon, May 16, 2016	57.67	58.73	57.52	58.38
2234	NYSE	TEL	Fri, May 13, 2016	58.61	59.09	57.70	57.74
2233	NYSE	TEL	Thu, May 12, 2016	59.25	59.27	58.29	58.72
2232	NYSE	TEL	Wed, May 11, 2016	59.13	59.62	58.91	58.96
2231	NYSE	TEL	Tue, May 10, 2016	59.22	59.71	58.97	59.40
2230	NYSE	TEL	Mon, May 9, 2016	58.43	59.44	58.43	58.94
2229	NYSE	TEL	Fri, May 6, 2016	59.02	59.48	58.64	59.33
2228	NYSE	TEL	Thu, May 5, 2016	59.42	59.85	58.98	59.39
2227	NYSE	TEL	Wed, May 4, 2016	59.43	60.03	59.00	59.34
2226	NYSE	TEL	Tue, May 3, 2016	59.49	60.13	59.12	59.75
2225	NYSE	TEL	Mon, May 2, 2016	59.47	59.89	59.07	59.80
2224	NYSE	TEL	Fri, Apr 29, 2016	60.00	60.00	58.96	59.48
2223	NYSE	TEL	Thu, Apr 28, 2016	60.47	60.86	59.97	60.12
2222	NYSE	TEL	Wed, Apr 27, 2016	60.57	61.17	60.45	60.95
2221	NYSE	TEL	Tue, Apr 26, 2016	60.49	60.94	60.41	60.81
2220	NYSE	TEL	Mon, Apr 25, 2016	61.00	61.21	60.12	60.19
2219	NYSE	TEL	Fri, Apr 22, 2016	60.68	61.86	60.68	61.22
2218	NYSE	TEL	Thu, Apr 21, 2016	61.19	61.47	60.44	61.10
2217	NYSE	TEL	Wed, Apr 20, 2016	62.21	62.65	60.37	61.44
2216	NYSE	TEL	Tue, Apr 19, 2016	63.95	63.95	63.43	63.69
2215	NYSE	TEL	Mon, Apr 18, 2016	63.29	63.68	63.16	63.64
2214	NYSE	TEL	Fri, Apr 15, 2016	63.30	63.56	62.98	63.48
2213	NYSE	TEL	Thu, Apr 14, 2016	63.18	63.38	62.48	63.33
2212	NYSE	TEL	Wed, Apr 13, 2016	63.05	63.52	62.92	63.26
2211	NYSE	TEL	Tue, Apr 12, 2016	62.17	62.97	61.94	62.64
2210	NYSE	TEL	Mon, Apr 11, 2016	61.77	62.56	61.44	61.95
2209	NYSE	TEL	Fri, Apr 8, 2016	61.58	62.32	61.16	61.43
2208	NYSE	TEL	Thu, Apr 7, 2016	61.18	61.35	60.47	60.85
2207	NYSE	TEL	Wed, Apr 6, 2016	60.81	61.66	60.45	61.61
2206	NYSE	TEL	Tue, Apr 5, 2016	61.27	61.27	61.27	60.85
2205	NYSE	TEL	Mon, Apr 4, 2016	61.97	62.04	61.00	61.27
2204	NYSE	TEL	Fri, Apr 1, 2016	61.63	62.17	61.22	62.05
2203	NYSE	TEL	Thu, Mar 31, 2016	61.28	62.07	61.07	61.92
2202	NYSE	TEL	Wed, Mar 30, 2016	61.27	61.73	60.80	61.18
2201	NYSE	TEL	Tue, Mar 29, 2016	60.35	60.94	59.85	60.92
2200	NYSE	TEL	Mon, Mar 28, 2016	61.16	61.64	60.92	61.03
2199	NYSE	TEL	Thu, Mar 24, 2016	60.73	60.97	60.30	60.96
2198	NYSE	TEL	Wed, Mar 23, 2016	61.54	61.54	60.95	61.02
2197	NYSE	TEL	Tue, Mar 22, 2016	61.67	62.27	61.35	61.71
2196	NYSE	TEL	Mon, Mar 21, 2016	62.09	62.20	61.59	61.81
2195	NYSE	TEL	Fri, Mar 18, 2016	60.98	62.42	60.89	62.23
2194	NYSE	TEL	Thu, Mar 17, 2016	59.65	60.94	59.20	60.79
2193	NYSE	TEL	Wed, Mar 16, 2016	59.10	59.67	58.97	59.48
2192	NYSE	TEL	Tue, Mar 15, 2016	59.37	59.37	59.37	59.15
2191	NYSE	TEL	Mon, Mar 14, 2016	59.43	59.75	59.04	59.37
2190	NYSE	TEL	Fri, Mar 11, 2016	59.49	59.99	59.42	59.72
2189	NYSE	TEL	Thu, Mar 10, 2016	59.48	59.48	59.48	59.00
2188	NYSE	TEL	Wed, Mar 9, 2016	59.59	59.96	59.33	59.48
2187	NYSE	TEL	Tue, Mar 8, 2016	60.29	60.85	59.27	59.40
2186	NYSE	TEL	Mon, Mar 7, 2016	59.61	60.65	58.90	60.60
2185	NYSE	TEL	Fri, Mar 4, 2016	60.48	60.48	60.48	60.06
2184	NYSE	TEL	Thu, Mar 3, 2016	59.28	59.28	59.28	60.48
2183	NYSE	TEL	Wed, Mar 2, 2016	58.45	59.35	58.24	59.28
2182	NYSE	TEL	Tue, Mar 1, 2016	56.92	56.92	56.92	58.90
2181	NYSE	TEL	Mon, Feb 29, 2016	57.47	58.00	56.86	56.92
2180	NYSE	TEL	Fri, Feb 26, 2016	57.59	58.00	57.42	57.66
2179	NYSE	TEL	Thu, Feb 25, 2016	56.97	57.43	56.77	57.41
2178	NYSE	TEL	Wed, Feb 24, 2016	56.31	57.31	55.67	57.04
2177	NYSE	TEL	Tue, Feb 23, 2016	57.84	58.22	57.00	57.27
2176	NYSE	TEL	Mon, Feb 22, 2016	57.92	58.52	57.73	58.18
2175	NYSE	TEL	Fri, Feb 19, 2016	57.16	57.72	56.56	57.61
2174	NYSE	TEL	Thu, Feb 18, 2016	57.03	57.56	56.91	57.18
2173	NYSE	TEL	Wed, Feb 17, 2016	55.67	56.92	55.65	56.74
2172	NYSE	TEL	Tue, Feb 16, 2016	55.18	55.71	54.89	55.50
2171	NYSE	TEL	Fri, Feb 12, 2016	54.02	54.95	53.90	54.49
2170	NYSE	TEL	Thu, Feb 11, 2016	52.45	53.79	52.39	53.66
2169	NYSE	TEL	Wed, Feb 10, 2016	52.75	53.59	52.67	53.14
2168	NYSE	TEL	Tue, Feb 9, 2016	51.71	52.76	51.70	52.27
2167	NYSE	TEL	Mon, Feb 8, 2016	53.40	53.48	51.89	52.40
2166	NYSE	TEL	Fri, Feb 5, 2016	54.55	55.33	53.67	53.88
2165	NYSE	TEL	Thu, Feb 4, 2016	53.82	55.00	53.42	54.90
2164	NYSE	TEL	Wed, Feb 3, 2016	54.97	55.74	53.56	53.80
2163	NYSE	TEL	Tue, Feb 2, 2016	56.12	56.48	54.66	54.81
2162	NYSE	TEL	Mon, Feb 1, 2016	56.81	57.72	56.54	57.21
2161	NYSE	TEL	Fri, Jan 29, 2016	56.00	57.17	55.94	57.16
2160	NYSE	TEL	Thu, Jan 28, 2016	56.92	56.99	55.55	55.90
2159	NYSE	TEL	Wed, Jan 27, 2016	56.75	57.20	55.92	56.22
2158	NYSE	TEL	Tue, Jan 26, 2016	59.73	60.06	56.80	57.02
2157	NYSE	TEL	Mon, Jan 25, 2016	58.00	58.17	56.33	56.37
2156	NYSE	TEL	Fri, Jan 22, 2016	58.40	58.84	57.74	58.00
2155	NYSE	TEL	Thu, Jan 21, 2016	57.05	58.27	56.22	57.32
2154	NYSE	TEL	Wed, Jan 20, 2016	59.01	59.01	55.61	56.30
2153	NYSE	TEL	Tue, Jan 19, 2016	55.71	55.96	54.87	55.38
2152	NYSE	TEL	Fri, Jan 15, 2016	56.10	56.19	54.66	55.08
2151	NYSE	TEL	Thu, Jan 14, 2016	57.00	58.00	56.27	57.44
2150	NYSE	TEL	Wed, Jan 13, 2016	58.52	59.21	57.07	57.11
2149	NYSE	TEL	Tue, Jan 12, 2016	58.53	58.64	57.62	58.46
2148	NYSE	TEL	Mon, Jan 11, 2016	58.60	59.02	57.34	57.92
2147	NYSE	TEL	Fri, Jan 8, 2016	59.00	59.37	58.03	58.15
2146	NYSE	TEL	Thu, Jan 7, 2016	60.77	61.04	58.70	58.79
2145	NYSE	TEL	Wed, Jan 6, 2016	62.47	62.80	61.94	62.08
2144	NYSE	TEL	Tue, Jan 5, 2016	63.44	63.79	62.84	63.27
2143	NYSE	TEL	Mon, Jan 4, 2016	63.47	63.67	62.53	63.44
2142	NYSE	TEL	Thu, Dec 31, 2015	65.13	65.43	64.61	64.61
2141	NYSE	TEL	Wed, Dec 30, 2015	65.74	66.04	65.44	65.49
2140	NYSE	TEL	Tue, Dec 29, 2015	65.65	66.09	65.42	65.75
2139	NYSE	TEL	Mon, Dec 28, 2015	65.14	65.63	64.98	65.21
2138	NYSE	TEL	Thu, Dec 24, 2015	65.24	65.80	65.09	65.29
2137	NYSE	TEL	Wed, Dec 23, 2015	64.74	65.34	64.48	65.25
2136	NYSE	TEL	Tue, Dec 22, 2015	63.85	64.58	63.51	64.39
2135	NYSE	TEL	Mon, Dec 21, 2015	63.29	63.86	63.08	63.61
2134	NYSE	TEL	Fri, Dec 18, 2015	63.01	63.62	62.59	62.75
2133	NYSE	TEL	Thu, Dec 17, 2015	64.23	64.58	63.39	63.39
2132	NYSE	TEL	Wed, Dec 16, 2015	63.66	64.36	62.99	64.19
2131	NYSE	TEL	Tue, Dec 15, 2015	63.36	63.86	63.08	63.27
2130	NYSE	TEL	Mon, Dec 14, 2015	63.22	63.46	62.26	62.67
2129	NYSE	TEL	Fri, Dec 11, 2015	63.34	63.69	62.91	63.00
2128	NYSE	TEL	Thu, Dec 10, 2015	63.98	64.60	59.21	64.07
2127	NYSE	TEL	Wed, Dec 9, 2015	64.72	65.43	63.99	64.27
2126	NYSE	TEL	Tue, Dec 8, 2015	65.53	65.69	64.98	65.12
2125	NYSE	TEL	Mon, Dec 7, 2015	66.36	66.63	65.98	66.25
2124	NYSE	TEL	Fri, Dec 4, 2015	66.23	66.58	65.90	66.41
2123	NYSE	TEL	Thu, Dec 3, 2015	67.28	67.28	65.77	66.01
2122	NYSE	TEL	Wed, Dec 2, 2015	67.50	67.73	66.46	66.67
2121	NYSE	TEL	Tue, Dec 1, 2015	67.20	67.91	67.20	67.60
2120	NYSE	TEL	Mon, Nov 30, 2015	67.49	67.57	67.06	67.09
2119	NYSE	TEL	Fri, Nov 27, 2015	66.82	67.72	66.66	67.34
2118	NYSE	TEL	Wed, Nov 25, 2015	67.34	67.58	66.76	66.78
2117	NYSE	TEL	Tue, Nov 24, 2015	66.81	67.61	66.71	67.39
2116	NYSE	TEL	Mon, Nov 23, 2015	67.55	67.99	67.01	67.51
2115	NYSE	TEL	Fri, Nov 20, 2015	67.45	67.80	67.32	67.61
2114	NYSE	TEL	Thu, Nov 19, 2015	66.83	67.39	66.56	67.09
2113	NYSE	TEL	Wed, Nov 18, 2015	65.44	66.84	65.07	66.71
2112	NYSE	TEL	Tue, Nov 17, 2015	65.59	65.96	64.96	65.11
2111	NYSE	TEL	Mon, Nov 16, 2015	64.80	65.63	64.75	65.58
2110	NYSE	TEL	Fri, Nov 13, 2015	65.04	65.47	64.50	64.83
2109	NYSE	TEL	Thu, Nov 12, 2015	65.73	66.24	65.03	65.04
2108	NYSE	TEL	Wed, Nov 11, 2015	65.81	66.34	65.52	66.17
2107	NYSE	TEL	Tue, Nov 10, 2015	65.59	66.08	64.92	65.50
2106	NYSE	TEL	Mon, Nov 9, 2015	66.24	66.52	65.76	65.95
2105	NYSE	TEL	Fri, Nov 6, 2015	66.46	66.99	66.08	66.55
2104	NYSE	TEL	Thu, Nov 5, 2015	66.20	66.77	65.82	66.69
2103	NYSE	TEL	Wed, Nov 4, 2015	65.88	66.54	65.72	66.28
2102	NYSE	TEL	Tue, Nov 3, 2015	65.31	66.02	65.24	65.78
2101	NYSE	TEL	Mon, Nov 2, 2015	64.44	65.71	64.44	65.57
2100	NYSE	TEL	Fri, Oct 30, 2015	64.18	64.92	63.99	64.44
2099	NYSE	TEL	Thu, Oct 29, 2015	63.17	64.24	62.77	64.04
2098	NYSE	TEL	Wed, Oct 28, 2015	62.80	63.30	61.83	63.23
2097	NYSE	TEL	Tue, Oct 27, 2015	63.09	63.48	62.00	62.44
2096	NYSE	TEL	Mon, Oct 26, 2015	63.88	64.19	63.51	63.83
2095	NYSE	TEL	Fri, Oct 23, 2015	63.89	63.95	63.51	63.86
2094	NYSE	TEL	Thu, Oct 22, 2015	61.72	63.76	61.33	63.40
2093	NYSE	TEL	Wed, Oct 21, 2015	63.39	63.50	61.14	61.18
2092	NYSE	TEL	Tue, Oct 20, 2015	63.21	64.00	63.20	63.89
2091	NYSE	TEL	Mon, Oct 19, 2015	63.01	63.49	63.01	63.38
2090	NYSE	TEL	Fri, Oct 16, 2015	63.22	63.48	63.06	63.36
2089	NYSE	TEL	Thu, Oct 15, 2015	62.14	63.15	61.93	63.14
2088	NYSE	TEL	Wed, Oct 14, 2015	61.48	62.10	61.41	61.86
2087	NYSE	TEL	Tue, Oct 13, 2015	61.65	62.00	61.48	61.56
2086	NYSE	TEL	Mon, Oct 12, 2015	61.71	62.15	61.58	61.95
2085	NYSE	TEL	Fri, Oct 9, 2015	61.87	62.36	61.68	61.80
2084	NYSE	TEL	Thu, Oct 8, 2015	61.86	62.18	61.41	61.90
2083	NYSE	TEL	Wed, Oct 7, 2015	62.22	62.57	61.28	61.87
2082	NYSE	TEL	Tue, Oct 6, 2015	61.84	62.05	61.31	61.88
2081	NYSE	TEL	Mon, Oct 5, 2015	60.46	62.08	60.38	61.80
2080	NYSE	TEL	Fri, Oct 2, 2015	58.75	59.99	58.57	59.99
2079	NYSE	TEL	Thu, Oct 1, 2015	59.76	60.33	58.70	59.47
2078	NYSE	TEL	Wed, Sep 30, 2015	58.44	59.96	58.29	59.89
2077	NYSE	TEL	Tue, Sep 29, 2015	56.91	57.70	56.75	57.60
2076	NYSE	TEL	Mon, Sep 28, 2015	58.20	58.34	56.77	56.85
2075	NYSE	TEL	Fri, Sep 25, 2015	59.11	59.69	58.01	58.42
2074	NYSE	TEL	Thu, Sep 24, 2015	58.19	58.62	57.11	58.40
2073	NYSE	TEL	Wed, Sep 23, 2015	59.05	59.41	58.49	58.81
2072	NYSE	TEL	Tue, Sep 22, 2015	60.30	60.52	58.72	59.14
2071	NYSE	TEL	Mon, Sep 21, 2015	61.54	62.18	61.11	61.35
2070	NYSE	TEL	Fri, Sep 18, 2015	61.41	61.83	61.02	61.35
2069	NYSE	TEL	Thu, Sep 17, 2015	62.47	63.25	62.17	62.36
2068	NYSE	TEL	Wed, Sep 16, 2015	61.57	62.82	61.34	62.76
2067	NYSE	TEL	Tue, Sep 15, 2015	60.93	61.82	60.76	61.66
2066	NYSE	TEL	Mon, Sep 14, 2015	60.76	60.83	60.36	60.73
2065	NYSE	TEL	Fri, Sep 11, 2015	59.74	60.81	59.55	60.76
2064	NYSE	TEL	Thu, Sep 10, 2015	59.36	60.66	59.28	60.23
2063	NYSE	TEL	Wed, Sep 9, 2015	60.88	61.04	59.51	59.61
2062	NYSE	TEL	Tue, Sep 8, 2015	58.90	60.31	58.25	60.28
2061	NYSE	TEL	Fri, Sep 4, 2015	58.40	58.61	57.84	58.23
2060	NYSE	TEL	Thu, Sep 3, 2015	59.48	60.08	59.06	59.14
2059	NYSE	TEL	Wed, Sep 2, 2015	58.70	59.04	57.98	59.04
2058	NYSE	TEL	Tue, Sep 1, 2015	58.05	58.61	57.54	57.91
2057	NYSE	TEL	Mon, Aug 31, 2015	59.01	60.00	58.79	59.29
2056	NYSE	TEL	Fri, Aug 28, 2015	58.55	59.42	58.55	59.24
2055	NYSE	TEL	Thu, Aug 27, 2015	57.46	58.64	57.09	58.07
2054	NYSE	TEL	Wed, Aug 26, 2015	57.75	57.90	55.23	56.88
2053	NYSE	TEL	Tue, Aug 25, 2015	58.03	58.03	55.49	55.53
2052	NYSE	TEL	Mon, Aug 24, 2015	54.82	58.34	54.32	56.24
2051	NYSE	TEL	Fri, Aug 21, 2015	60.12	60.67	58.73	58.77
2050	NYSE	TEL	Thu, Aug 20, 2015	61.76	61.98	60.84	60.87
2049	NYSE	TEL	Wed, Aug 19, 2015	62.12	62.90	61.62	62.38
2048	NYSE	TEL	Tue, Aug 18, 2015	62.41	62.61	62.08	62.36
2047	NYSE	TEL	Mon, Aug 17, 2015	62.25	62.71	61.76	62.54
2046	NYSE	TEL	Fri, Aug 14, 2015	61.70	62.60	61.66	62.53
2045	NYSE	TEL	Thu, Aug 13, 2015	62.54	63.09	61.82	61.85
2044	NYSE	TEL	Wed, Aug 12, 2015	62.38	62.69	61.45	62.58
2043	NYSE	TEL	Tue, Aug 11, 2015	63.35	63.62	62.73	62.78
2042	NYSE	TEL	Mon, Aug 10, 2015	62.33	64.07	62.28	64.06
2041	NYSE	TEL	Fri, Aug 7, 2015	61.50	62.05	61.35	61.91
2040	NYSE	TEL	Thu, Aug 6, 2015	62.41	62.62	61.60	61.63
2039	NYSE	TEL	Wed, Aug 5, 2015	61.66	62.75	61.42	62.59
2038	NYSE	TEL	Tue, Aug 4, 2015	60.88	61.33	60.75	61.02
2037	NYSE	TEL	Mon, Aug 3, 2015	60.86	61.16	60.52	60.96
2036	NYSE	TEL	Fri, Jul 31, 2015	60.97	61.28	60.54	60.92
2035	NYSE	TEL	Thu, Jul 30, 2015	60.50	60.85	60.46	60.70
2034	NYSE	TEL	Wed, Jul 29, 2015	60.70	61.12	60.58	60.63
2033	NYSE	TEL	Tue, Jul 28, 2015	60.23	61.07	59.81	60.67
2032	NYSE	TEL	Mon, Jul 27, 2015	60.05	60.57	59.70	59.85
2031	NYSE	TEL	Fri, Jul 24, 2015	61.10	61.48	60.18	60.29
2030	NYSE	TEL	Thu, Jul 23, 2015	61.70	62.09	60.90	61.14
2029	NYSE	TEL	Wed, Jul 22, 2015	62.09	62.68	61.45	61.70
2028	NYSE	TEL	Tue, Jul 21, 2015	62.31	62.93	62.08	62.37
2027	NYSE	TEL	Mon, Jul 20, 2015	62.24	62.61	61.88	62.38
2026	NYSE	TEL	Fri, Jul 17, 2015	62.92	62.96	62.02	62.20
2025	NYSE	TEL	Thu, Jul 16, 2015	63.28	63.58	62.55	62.79
2024	NYSE	TEL	Wed, Jul 15, 2015	63.16	63.24	62.78	62.89
2023	NYSE	TEL	Tue, Jul 14, 2015	62.56	63.26	62.53	63.09
2022	NYSE	TEL	Mon, Jul 13, 2015	62.76	62.96	62.38	62.55
2021	NYSE	TEL	Fri, Jul 10, 2015	62.68	62.84	62.07	62.41
2020	NYSE	TEL	Thu, Jul 9, 2015	62.76	62.89	61.71	61.73
2019	NYSE	TEL	Wed, Jul 8, 2015	62.67	63.16	61.68	61.76
2018	NYSE	TEL	Tue, Jul 7, 2015	63.71	63.93	62.53	63.43
2017	NYSE	TEL	Mon, Jul 6, 2015	63.63	64.13	63.23	63.71
2016	NYSE	TEL	Thu, Jul 2, 2015	64.23	64.69	64.00	64.36
2015	NYSE	TEL	Wed, Jul 1, 2015	64.88	64.98	63.92	64.35
2014	NYSE	TEL	Tue, Jun 30, 2015	64.70	64.92	63.51	64.30
2013	NYSE	TEL	Mon, Jun 29, 2015	65.57	65.94	63.81	64.00
2012	NYSE	TEL	Fri, Jun 26, 2015	66.71	66.78	65.66	66.12
2011	NYSE	TEL	Thu, Jun 25, 2015	68.10	68.44	66.49	66.54
2010	NYSE	TEL	Wed, Jun 24, 2015	69.54	69.57	68.07	68.11
2009	NYSE	TEL	Tue, Jun 23, 2015	69.57	69.73	68.90	69.56
2008	NYSE	TEL	Mon, Jun 22, 2015	69.56	69.60	69.07	69.36
2007	NYSE	TEL	Fri, Jun 19, 2015	69.15	69.67	68.89	68.92
2006	NYSE	TEL	Thu, Jun 18, 2015	68.90	69.82	68.77	69.67
2005	NYSE	TEL	Wed, Jun 17, 2015	69.35	69.88	68.61	68.91
2004	NYSE	TEL	Tue, Jun 16, 2015	68.08	69.16	67.95	69.15
2003	NYSE	TEL	Mon, Jun 15, 2015	68.34	68.43	67.37	67.94
2002	NYSE	TEL	Fri, Jun 12, 2015	68.78	69.19	68.61	68.81
2001	NYSE	TEL	Thu, Jun 11, 2015	69.19	69.70	69.06	69.21
2000	NYSE	TEL	Wed, Jun 10, 2015	68.35	69.06	68.08	68.96
1999	NYSE	TEL	Tue, Jun 9, 2015	68.09	68.45	67.74	68.21
1998	NYSE	TEL	Mon, Jun 8, 2015	68.77	68.98	68.32	68.33
1997	NYSE	TEL	Fri, Jun 5, 2015	68.01	68.82	67.64	68.70
1996	NYSE	TEL	Thu, Jun 4, 2015	69.20	69.29	67.96	68.08
1995	NYSE	TEL	Wed, Jun 3, 2015	69.38	69.84	69.00	69.51
1994	NYSE	TEL	Tue, Jun 2, 2015	68.89	69.81	68.52	69.19
1993	NYSE	TEL	Mon, Jun 1, 2015	69.04	69.29	68.40	69.00
1992	NYSE	TEL	Fri, May 29, 2015	69.68	69.68	68.90	69.00
1991	NYSE	TEL	Thu, May 28, 2015	69.72	69.94	69.49	69.57
1990	NYSE	TEL	Wed, May 27, 2015	69.00	70.00	68.94	70.00
1989	NYSE	TEL	Tue, May 26, 2015	69.70	69.95	68.97	69.00
1988	NYSE	TEL	Fri, May 22, 2015	69.94	70.16	69.79	69.96
1987	NYSE	TEL	Thu, May 21, 2015	70.22	70.75	70.13	70.27
1986	NYSE	TEL	Wed, May 20, 2015	70.46	70.78	70.22	70.39
1985	NYSE	TEL	Tue, May 19, 2015	70.88	71.04	70.42	70.54
1984	NYSE	TEL	Mon, May 18, 2015	70.00	70.78	69.81	70.68
1983	NYSE	TEL	Fri, May 15, 2015	70.11	70.29	69.80	70.21
1982	NYSE	TEL	Thu, May 14, 2015	69.92	70.25	69.58	70.12
1981	NYSE	TEL	Wed, May 13, 2015	68.98	69.90	68.85	69.46
1980	NYSE	TEL	Tue, May 12, 2015	68.86	69.07	68.45	68.79
1979	NYSE	TEL	Mon, May 11, 2015	68.72	69.62	68.67	69.49
1978	NYSE	TEL	Fri, May 8, 2015	68.94	69.16	68.71	68.91
1977	NYSE	TEL	Thu, May 7, 2015	67.72	68.60	67.53	68.35
1976	NYSE	TEL	Wed, May 6, 2015	68.30	68.62	67.43	67.78
1975	NYSE	TEL	Tue, May 5, 2015	69.03	69.71	68.07	68.08
1974	NYSE	TEL	Mon, May 4, 2015	68.08	69.27	68.07	69.20
1973	NYSE	TEL	Fri, May 1, 2015	66.94	68.09	66.81	68.07
1972	NYSE	TEL	Thu, Apr 30, 2015	67.42	67.44	66.19	66.55
1971	NYSE	TEL	Wed, Apr 29, 2015	67.94	68.30	67.25	67.65
1970	NYSE	TEL	Tue, Apr 28, 2015	68.76	69.14	67.88	68.32
1969	NYSE	TEL	Mon, Apr 27, 2015	69.32	69.33	68.53	68.85
1968	NYSE	TEL	Fri, Apr 24, 2015	69.79	70.13	68.43	68.84
1967	NYSE	TEL	Thu, Apr 23, 2015	69.62	69.79	68.62	68.75
1966	NYSE	TEL	Wed, Apr 22, 2015	66.89	70.28	66.64	70.14
1965	NYSE	TEL	Tue, Apr 21, 2015	70.76	70.98	69.87	70.01
1964	NYSE	TEL	Mon, Apr 20, 2015	70.19	70.72	70.15	70.63
1963	NYSE	TEL	Fri, Apr 17, 2015	70.05	70.05	69.15	69.78
1962	NYSE	TEL	Thu, Apr 16, 2015	70.44	70.94	70.29	70.53
1961	NYSE	TEL	Wed, Apr 15, 2015	70.28	71.07	70.16	70.81
1960	NYSE	TEL	Tue, Apr 14, 2015	70.21	70.58	69.84	70.14
1959	NYSE	TEL	Mon, Apr 13, 2015	70.73	71.10	70.28	70.30
1958	NYSE	TEL	Fri, Apr 10, 2015	70.89	71.11	70.70	71.00
1957	NYSE	TEL	Thu, Apr 9, 2015	70.74	71.22	70.43	70.91
1956	NYSE	TEL	Wed, Apr 8, 2015	71.16	71.47	70.43	70.75
1955	NYSE	TEL	Tue, Apr 7, 2015	71.06	71.34	70.56	70.94
1954	NYSE	TEL	Mon, Apr 6, 2015	70.45	71.46	70.13	71.16
1953	NYSE	TEL	Thu, Apr 2, 2015	71.23	71.54	70.67	70.67
1952	NYSE	TEL	Wed, Apr 1, 2015	71.69	71.70	70.55	71.08
1951	NYSE	TEL	Tue, Mar 31, 2015	71.63	72.10	71.37	71.62
1950	NYSE	TEL	Mon, Mar 30, 2015	71.08	72.04	71.02	71.73
1949	NYSE	TEL	Fri, Mar 27, 2015	70.63	71.05	69.93	70.54
1948	NYSE	TEL	Thu, Mar 26, 2015	70.15	70.74	69.64	70.61
1947	NYSE	TEL	Wed, Mar 25, 2015	72.42	72.63	70.59	70.59
1946	NYSE	TEL	Tue, Mar 24, 2015	73.02	73.02	72.43	72.43
1945	NYSE	TEL	Mon, Mar 23, 2015	73.45	73.56	72.94	73.07
1944	NYSE	TEL	Fri, Mar 20, 2015	72.69	73.73	72.54	73.42
1943	NYSE	TEL	Thu, Mar 19, 2015	73.04	73.16	72.31	72.39
1942	NYSE	TEL	Wed, Mar 18, 2015	72.03	73.46	71.54	73.32
1941	NYSE	TEL	Tue, Mar 17, 2015	72.47	72.49	71.72	72.05
1940	NYSE	TEL	Mon, Mar 16, 2015	71.49	72.89	71.48	72.69
1939	NYSE	TEL	Fri, Mar 13, 2015	71.72	72.04	70.55	71.04
1938	NYSE	TEL	Thu, Mar 12, 2015	71.18	71.92	70.98	71.71
1937	NYSE	TEL	Wed, Mar 11, 2015	71.49	71.61	70.97	71.06
1936	NYSE	TEL	Tue, Mar 10, 2015	71.78	72.03	71.20	71.45
1935	NYSE	TEL	Mon, Mar 9, 2015	71.98	72.26	71.76	72.13
1934	NYSE	TEL	Fri, Mar 6, 2015	72.35	72.76	71.74	72.07
1933	NYSE	TEL	Thu, Mar 5, 2015	72.98	72.99	72.32	72.52
1932	NYSE	TEL	Wed, Mar 4, 2015	72.70	73.06	72.01	72.71
1931	NYSE	TEL	Tue, Mar 3, 2015	72.62	73.09	72.25	73.04
1930	NYSE	TEL	Mon, Mar 2, 2015	72.36	73.00	71.95	72.95
1929	NYSE	TEL	Fri, Feb 27, 2015	72.13	72.38	71.90	72.13
1928	NYSE	TEL	Thu, Feb 26, 2015	72.29	72.73	72.20	72.38
1927	NYSE	TEL	Wed, Feb 25, 2015	70.82	72.20	70.82	72.16
1926	NYSE	TEL	Tue, Feb 24, 2015	71.34	72.14	70.87	71.88
1925	NYSE	TEL	Mon, Feb 23, 2015	70.83	71.37	70.42	71.36
1924	NYSE	TEL	Fri, Feb 20, 2015	70.96	71.53	70.36	71.43
1923	NYSE	TEL	Thu, Feb 19, 2015	70.63	71.31	70.34	71.00
1922	NYSE	TEL	Wed, Feb 18, 2015	70.79	71.00	70.54	70.79
1921	NYSE	TEL	Tue, Feb 17, 2015	70.71	71.25	70.62	71.04
1920	NYSE	TEL	Fri, Feb 13, 2015	70.36	70.88	70.04	70.76
1919	NYSE	TEL	Thu, Feb 12, 2015	69.90	70.82	69.76	70.38
1918	NYSE	TEL	Wed, Feb 11, 2015	69.43	69.87	69.16	69.69
1917	NYSE	TEL	Tue, Feb 10, 2015	69.70	69.79	68.90	69.56
1916	NYSE	TEL	Mon, Feb 9, 2015	68.43	69.53	68.30	69.23
1915	NYSE	TEL	Fri, Feb 6, 2015	69.00	69.64	68.45	68.65
1914	NYSE	TEL	Thu, Feb 5, 2015	67.97	69.29	67.85	69.25
1913	NYSE	TEL	Wed, Feb 4, 2015	67.79	68.39	67.61	67.97
1912	NYSE	TEL	Tue, Feb 3, 2015	66.81	68.26	66.81	68.18
1911	NYSE	TEL	Mon, Feb 2, 2015	66.13	66.91	64.77	66.87
1910	NYSE	TEL	Fri, Jan 30, 2015	67.14	67.61	66.31	66.39
1909	NYSE	TEL	Thu, Jan 29, 2015	67.43	67.76	66.01	67.57
1908	NYSE	TEL	Wed, Jan 28, 2015	66.38	69.96	66.07	67.45
1907	NYSE	TEL	Tue, Jan 27, 2015	64.68	65.45	63.54	64.63
1906	NYSE	TEL	Mon, Jan 26, 2015	62.88	63.29	62.49	63.16
1905	NYSE	TEL	Fri, Jan 23, 2015	62.89	63.05	62.34	62.89
1904	NYSE	TEL	Thu, Jan 22, 2015	62.83	63.07	62.00	62.80
1903	NYSE	TEL	Wed, Jan 21, 2015	61.82	62.92	61.63	62.74
1902	NYSE	TEL	Tue, Jan 20, 2015	63.31	63.35	61.87	62.09
1901	NYSE	TEL	Fri, Jan 16, 2015	62.18	63.12	61.84	63.05
1900	NYSE	TEL	Thu, Jan 15, 2015	63.07	63.26	62.15	62.35
1899	NYSE	TEL	Wed, Jan 14, 2015	61.94	62.93	61.80	62.90
1898	NYSE	TEL	Tue, Jan 13, 2015	63.26	63.82	61.98	62.62
1897	NYSE	TEL	Mon, Jan 12, 2015	63.95	64.10	62.76	62.96
1896	NYSE	TEL	Fri, Jan 9, 2015	64.36	64.49	63.66	63.92
1895	NYSE	TEL	Thu, Jan 8, 2015	63.64	64.46	63.64	64.30
1894	NYSE	TEL	Wed, Jan 7, 2015	61.60	63.05	61.32	63.03
1893	NYSE	TEL	Tue, Jan 6, 2015	61.94	62.05	60.54	61.19
1892	NYSE	TEL	Mon, Jan 5, 2015	62.65	62.69	61.73	61.94
1891	NYSE	TEL	Fri, Jan 2, 2015	63.72	63.86	62.63	63.17
1890	NYSE	TEL	Wed, Dec 31, 2014	64.43	64.55	63.25	63.25
1889	NYSE	TEL	Tue, Dec 30, 2014	64.34	64.54	64.10	64.11
1888	NYSE	TEL	Mon, Dec 29, 2014	64.53	65.03	64.53	64.57
1887	NYSE	TEL	Fri, Dec 26, 2014	64.69	65.07	64.69	64.75
1886	NYSE	TEL	Wed, Dec 24, 2014	64.75	64.97	64.49	64.59
1885	NYSE	TEL	Tue, Dec 23, 2014	64.86	65.21	64.68	64.71
1884	NYSE	TEL	Mon, Dec 22, 2014	63.80	64.72	63.80	64.59
1883	NYSE	TEL	Fri, Dec 19, 2014	63.76	64.19	63.48	63.57
1882	NYSE	TEL	Thu, Dec 18, 2014	62.74	63.78	62.47	63.71
1881	NYSE	TEL	Wed, Dec 17, 2014	61.32	62.02	60.43	61.92
1880	NYSE	TEL	Tue, Dec 16, 2014	61.14	62.51	61.02	61.24
1879	NYSE	TEL	Mon, Dec 15, 2014	62.04	62.52	61.11	61.28
1878	NYSE	TEL	Fri, Dec 12, 2014	62.52	62.98	61.74	61.78
1877	NYSE	TEL	Thu, Dec 11, 2014	63.51	64.21	63.02	63.19
1876	NYSE	TEL	Wed, Dec 10, 2014	64.25	64.69	63.21	63.25
1875	NYSE	TEL	Tue, Dec 9, 2014	63.32	64.46	63.16	64.42
1874	NYSE	TEL	Mon, Dec 8, 2014	64.97	65.10	64.07	64.25
1873	NYSE	TEL	Fri, Dec 5, 2014	64.77	65.08	64.55	65.00
1872	NYSE	TEL	Thu, Dec 4, 2014	64.72	64.85	64.10	64.59
1871	NYSE	TEL	Wed, Dec 3, 2014	64.01	64.76	63.95	64.67
1870	NYSE	TEL	Tue, Dec 2, 2014	63.63	64.09	63.50	63.89
1869	NYSE	TEL	Mon, Dec 1, 2014	63.79	64.17	63.40	63.58
1868	NYSE	TEL	Fri, Nov 28, 2014	63.85	64.37	63.63	64.20
1867	NYSE	TEL	Wed, Nov 26, 2014	63.50	63.88	63.27	63.77
1866	NYSE	TEL	Tue, Nov 25, 2014	63.47	63.64	63.01	63.55
1865	NYSE	TEL	Mon, Nov 24, 2014	63.07	63.70	62.88	63.68
1864	NYSE	TEL	Fri, Nov 21, 2014	62.20	63.08	62.12	63.02
1863	NYSE	TEL	Thu, Nov 20, 2014	61.11	61.88	61.08	61.62
1862	NYSE	TEL	Wed, Nov 19, 2014	61.90	61.90	61.24	61.44
1861	NYSE	TEL	Tue, Nov 18, 2014	61.09	61.96	61.06	61.72
1860	NYSE	TEL	Mon, Nov 17, 2014	61.39	61.63	60.65	61.02
1859	NYSE	TEL	Fri, Nov 14, 2014	61.16	61.72	61.14	61.53
1858	NYSE	TEL	Thu, Nov 13, 2014	61.42	61.68	61.05	61.05
1857	NYSE	TEL	Wed, Nov 12, 2014	61.67	61.75	61.43	61.56
1856	NYSE	TEL	Tue, Nov 11, 2014	61.52	61.98	61.42	61.69
1855	NYSE	TEL	Mon, Nov 10, 2014	61.74	62.02	61.33	61.50
1854	NYSE	TEL	Fri, Nov 7, 2014	62.31	62.39	61.60	62.12
1853	NYSE	TEL	Thu, Nov 6, 2014	62.27	62.59	62.01	62.15
1852	NYSE	TEL	Wed, Nov 5, 2014	62.18	62.30	61.54	62.12
1851	NYSE	TEL	Tue, Nov 4, 2014	61.26	61.97	61.16	61.90
1850	NYSE	TEL	Mon, Nov 3, 2014	61.09	61.94	61.00	61.41
1849	NYSE	TEL	Fri, Oct 31, 2014	60.30	61.43	59.99	61.13
1848	NYSE	TEL	Thu, Oct 30, 2014	58.08	59.42	58.07	59.31
1847	NYSE	TEL	Wed, Oct 29, 2014	57.60	58.76	57.49	58.06
1846	NYSE	TEL	Tue, Oct 28, 2014	56.51	58.02	56.45	58.00
1845	NYSE	TEL	Mon, Oct 27, 2014	56.14	57.88	55.60	56.36
1844	NYSE	TEL	Fri, Oct 24, 2014	55.31	56.35	55.28	56.27
1843	NYSE	TEL	Thu, Oct 23, 2014	55.21	55.65	54.89	55.30
1842	NYSE	TEL	Wed, Oct 22, 2014	55.02	55.13	54.24	54.40
1841	NYSE	TEL	Tue, Oct 21, 2014	53.92	55.16	53.83	55.10
1840	NYSE	TEL	Mon, Oct 20, 2014	53.10	53.54	52.85	53.36
1839	NYSE	TEL	Fri, Oct 17, 2014	52.98	54.48	52.89	53.44
1838	NYSE	TEL	Thu, Oct 16, 2014	51.71	52.99	51.49	52.43
1837	NYSE	TEL	Wed, Oct 15, 2014	51.37	52.60	51.03	52.47
1836	NYSE	TEL	Tue, Oct 14, 2014	51.75	52.88	51.75	52.06
1835	NYSE	TEL	Mon, Oct 13, 2014	51.69	52.45	51.29	51.47
1834	NYSE	TEL	Fri, Oct 10, 2014	54.60	54.72	51.48	51.55
1833	NYSE	TEL	Thu, Oct 9, 2014	55.96	56.05	54.68	54.80
1832	NYSE	TEL	Wed, Oct 8, 2014	55.90	56.37	54.99	56.33
1831	NYSE	TEL	Tue, Oct 7, 2014	56.20	56.60	55.73	55.75
1830	NYSE	TEL	Mon, Oct 6, 2014	56.00	56.57	55.89	56.41
1829	NYSE	TEL	Fri, Oct 3, 2014	54.87	55.79	54.77	55.69
1828	NYSE	TEL	Thu, Oct 2, 2014	54.41	54.94	54.03	54.50
1827	NYSE	TEL	Wed, Oct 1, 2014	55.29	55.44	54.26	54.54
1826	NYSE	TEL	Tue, Sep 30, 2014	57.75	57.95	54.55	55.29
1825	NYSE	TEL	Mon, Sep 29, 2014	58.30	58.51	57.84	57.87
1824	NYSE	TEL	Fri, Sep 26, 2014	58.57	58.94	58.38	58.80
1823	NYSE	TEL	Thu, Sep 25, 2014	59.46	59.65	58.47	58.47
1822	NYSE	TEL	Wed, Sep 24, 2014	59.17	59.71	59.04	59.65
1821	NYSE	TEL	Tue, Sep 23, 2014	60.39	60.56	59.31	59.32
1820	NYSE	TEL	Mon, Sep 22, 2014	60.98	61.19	60.23	60.44
1819	NYSE	TEL	Fri, Sep 19, 2014	61.99	62.21	60.89	60.92
1818	NYSE	TEL	Thu, Sep 18, 2014	62.24	62.39	61.80	61.90
1817	NYSE	TEL	Wed, Sep 17, 2014	62.28	62.74	61.68	61.86
1816	NYSE	TEL	Tue, Sep 16, 2014	62.32	62.45	61.86	62.28
1815	NYSE	TEL	Mon, Sep 15, 2014	63.12	63.16	62.42	62.61
1814	NYSE	TEL	Fri, Sep 12, 2014	63.48	63.50	62.58	63.00
1813	NYSE	TEL	Thu, Sep 11, 2014	62.35	63.69	62.13	63.58
1812	NYSE	TEL	Wed, Sep 10, 2014	61.98	62.66	61.98	62.45
1811	NYSE	TEL	Tue, Sep 9, 2014	62.51	62.77	61.93	62.01
1810	NYSE	TEL	Mon, Sep 8, 2014	62.53	63.06	62.41	62.73
1809	NYSE	TEL	Fri, Sep 5, 2014	62.99	63.19	62.48	62.62
1808	NYSE	TEL	Thu, Sep 4, 2014	63.52	64.04	63.02	63.07
1807	NYSE	TEL	Wed, Sep 3, 2014	62.89	63.14	62.51	63.10
1806	NYSE	TEL	Tue, Sep 2, 2014	62.81	62.98	62.45	62.75
1805	NYSE	TEL	Fri, Aug 29, 2014	62.18	62.78	62.12	62.68
1804	NYSE	TEL	Thu, Aug 28, 2014	61.88	62.14	61.55	62.01
1803	NYSE	TEL	Wed, Aug 27, 2014	62.84	63.00	61.98	62.07
1802	NYSE	TEL	Tue, Aug 26, 2014	63.20	63.20	62.82	62.97
1801	NYSE	TEL	Mon, Aug 25, 2014	62.36	63.02	62.34	62.90
1800	NYSE	TEL	Fri, Aug 22, 2014	62.25	62.52	61.98	62.12
1799	NYSE	TEL	Thu, Aug 21, 2014	62.50	62.72	62.38	62.46
1798	NYSE	TEL	Wed, Aug 20, 2014	62.65	62.83	62.10	62.34
1797	NYSE	TEL	Tue, Aug 19, 2014	62.89	63.24	62.48	62.80
1796	NYSE	TEL	Mon, Aug 18, 2014	62.75	63.00	62.63	62.88
1795	NYSE	TEL	Fri, Aug 15, 2014	62.46	62.59	61.63	62.15
1794	NYSE	TEL	Thu, Aug 14, 2014	62.26	62.46	61.88	62.14
1793	NYSE	TEL	Wed, Aug 13, 2014	61.55	62.14	61.23	62.11
1792	NYSE	TEL	Tue, Aug 12, 2014	61.25	61.73	60.71	61.15
1791	NYSE	TEL	Mon, Aug 11, 2014	61.52	62.04	61.44	61.51
1790	NYSE	TEL	Fri, Aug 8, 2014	60.98	61.31	60.63	61.29
1789	NYSE	TEL	Thu, Aug 7, 2014	61.84	61.84	60.79	60.90
1788	NYSE	TEL	Wed, Aug 6, 2014	61.18	61.50	61.00	61.37
1787	NYSE	TEL	Tue, Aug 5, 2014	61.35	62.00	61.09	61.32
1786	NYSE	TEL	Mon, Aug 4, 2014	61.80	61.93	61.56	61.65
1785	NYSE	TEL	Fri, Aug 1, 2014	61.86	61.86	60.86	61.48
1784	NYSE	TEL	Thu, Jul 31, 2014	63.00	63.05	61.87	61.89
1783	NYSE	TEL	Wed, Jul 30, 2014	63.02	63.60	62.61	63.37
1782	NYSE	TEL	Tue, Jul 29, 2014	63.14	63.60	62.63	62.73
1781	NYSE	TEL	Mon, Jul 28, 2014	63.03	63.42	62.70	63.14
1780	NYSE	TEL	Fri, Jul 25, 2014	63.04	63.54	62.78	63.05
1779	NYSE	TEL	Thu, Jul 24, 2014	62.60	63.38	62.31	63.31
1778	NYSE	TEL	Wed, Jul 23, 2014	63.00	64.70	60.70	62.32
1777	NYSE	TEL	Tue, Jul 22, 2014	64.47	65.01	64.40	64.97
1776	NYSE	TEL	Mon, Jul 21, 2014	63.87	64.36	63.64	64.30
1775	NYSE	TEL	Fri, Jul 18, 2014	63.28	64.31	63.21	64.26
1774	NYSE	TEL	Thu, Jul 17, 2014	62.81	63.40	62.55	63.06
1773	NYSE	TEL	Wed, Jul 16, 2014	63.38	63.56	62.89	62.96
1772	NYSE	TEL	Tue, Jul 15, 2014	63.22	63.32	62.68	63.08
1771	NYSE	TEL	Mon, Jul 14, 2014	63.45	63.67	63.11	63.20
1770	NYSE	TEL	Fri, Jul 11, 2014	63.54	63.54	63.09	63.21
1769	NYSE	TEL	Thu, Jul 10, 2014	62.70	63.72	62.62	63.33
1768	NYSE	TEL	Wed, Jul 9, 2014	63.62	64.03	63.23	64.01
1767	NYSE	TEL	Tue, Jul 8, 2014	63.60	63.68	62.95	63.60
1766	NYSE	TEL	Mon, Jul 7, 2014	63.63	63.78	63.11	63.72
1765	NYSE	TEL	Thu, Jul 3, 2014	63.34	63.69	63.11	63.66
1764	NYSE	TEL	Wed, Jul 2, 2014	63.25	63.84	63.13	63.21
1763	NYSE	TEL	Tue, Jul 1, 2014	62.15	63.48	62.04	63.36
1762	NYSE	TEL	Mon, Jun 30, 2014	61.86	62.00	61.42	61.84
1761	NYSE	TEL	Fri, Jun 27, 2014	61.05	61.99	61.03	61.94
1760	NYSE	TEL	Thu, Jun 26, 2014	61.28	61.42	60.63	61.18
1759	NYSE	TEL	Wed, Jun 25, 2014	60.98	61.37	60.57	61.04
1758	NYSE	TEL	Tue, Jun 24, 2014	61.73	62.03	60.93	60.94
1757	NYSE	TEL	Mon, Jun 23, 2014	61.71	62.46	61.56	61.89
1756	NYSE	TEL	Fri, Jun 20, 2014	62.30	62.51	61.97	62.24
1755	NYSE	TEL	Thu, Jun 19, 2014	61.93	62.63	61.71	62.23
1754	NYSE	TEL	Wed, Jun 18, 2014	61.73	62.01	61.21	61.94
1753	NYSE	TEL	Tue, Jun 17, 2014	61.49	62.18	61.28	61.78
1752	NYSE	TEL	Mon, Jun 16, 2014	61.41	61.88	61.15	61.52
1751	NYSE	TEL	Fri, Jun 13, 2014	61.88	61.98	61.28	61.46
1750	NYSE	TEL	Thu, Jun 12, 2014	62.11	62.23	61.50	61.75
1749	NYSE	TEL	Wed, Jun 11, 2014	61.97	62.18	61.70	62.02
1748	NYSE	TEL	Tue, Jun 10, 2014	62.07	62.27	61.64	62.12
1747	NYSE	TEL	Mon, Jun 9, 2014	61.72	62.29	61.64	62.14
1746	NYSE	TEL	Fri, Jun 6, 2014	61.22	61.74	61.21	61.70
1745	NYSE	TEL	Thu, Jun 5, 2014	60.77	61.33	60.45	61.24
1744	NYSE	TEL	Wed, Jun 4, 2014	60.52	60.86	59.98	60.80
1743	NYSE	TEL	Tue, Jun 3, 2014	59.65	60.72	59.64	60.69
1742	NYSE	TEL	Mon, Jun 2, 2014	59.52	59.81	59.00	59.69
1741	NYSE	TEL	Fri, May 30, 2014	59.15	59.85	59.04	59.46
1740	NYSE	TEL	Thu, May 29, 2014	58.63	59.38	58.46	59.33
1739	NYSE	TEL	Wed, May 28, 2014	58.11	58.65	58.00	58.45
1738	NYSE	TEL	Tue, May 27, 2014	58.31	58.60	58.13	58.29
1737	NYSE	TEL	Fri, May 23, 2014	57.54	58.19	57.21	58.13
1736	NYSE	TEL	Thu, May 22, 2014	57.21	57.69	57.09	57.31
1735	NYSE	TEL	Wed, May 21, 2014	57.12	57.28	56.82	57.22
1734	NYSE	TEL	Tue, May 20, 2014	57.59	57.63	56.68	56.89
1733	NYSE	TEL	Mon, May 19, 2014	57.00	57.66	56.87	57.59
1732	NYSE	TEL	Fri, May 16, 2014	56.77	57.17	56.37	57.15
1731	NYSE	TEL	Thu, May 15, 2014	57.81	57.89	56.28	56.66
1730	NYSE	TEL	Wed, May 14, 2014	58.11	58.22	57.77	57.86
1729	NYSE	TEL	Tue, May 13, 2014	58.87	59.10	58.06	58.10
1728	NYSE	TEL	Mon, May 12, 2014	58.52	59.17	58.52	58.78
1727	NYSE	TEL	Fri, May 9, 2014	58.20	58.30	57.63	58.10
1726	NYSE	TEL	Thu, May 8, 2014	58.50	59.40	58.05	58.20
1725	NYSE	TEL	Wed, May 7, 2014	58.24	58.50	57.50	58.45
1724	NYSE	TEL	Tue, May 6, 2014	59.13	59.13	58.15	58.18
1723	NYSE	TEL	Mon, May 5, 2014	59.00	59.36	58.42	59.29
1722	NYSE	TEL	Fri, May 2, 2014	59.14	59.41	58.67	59.30
1721	NYSE	TEL	Thu, May 1, 2014	59.08	59.63	58.92	59.25
1720	NYSE	TEL	Wed, Apr 30, 2014	58.50	59.17	58.18	58.98
1719	NYSE	TEL	Tue, Apr 29, 2014	58.71	58.81	57.93	58.55
1718	NYSE	TEL	Mon, Apr 28, 2014	59.50	59.69	57.80	58.34
1717	NYSE	TEL	Fri, Apr 25, 2014	60.63	60.64	59.23	59.24
1716	NYSE	TEL	Thu, Apr 24, 2014	60.84	60.93	59.71	60.76
1715	NYSE	TEL	Wed, Apr 23, 2014	61.01	61.78	60.24	60.36
1714	NYSE	TEL	Tue, Apr 22, 2014	61.37	61.91	61.10	61.34
1713	NYSE	TEL	Mon, Apr 21, 2014	61.11	61.43	60.46	61.36
1712	NYSE	TEL	Thu, Apr 17, 2014	60.39	61.30	60.39	61.07
1711	NYSE	TEL	Wed, Apr 16, 2014	60.10	60.88	59.84	60.81
1710	NYSE	TEL	Tue, Apr 15, 2014	59.42	59.93	58.81	59.75
1709	NYSE	TEL	Mon, Apr 14, 2014	59.29	59.65	58.53	59.29
1708	NYSE	TEL	Fri, Apr 11, 2014	59.42	59.84	58.82	58.85
1707	NYSE	TEL	Thu, Apr 10, 2014	60.32	60.54	58.59	58.73
1706	NYSE	TEL	Wed, Apr 9, 2014	59.19	60.25	58.92	60.23
1705	NYSE	TEL	Tue, Apr 8, 2014	59.02	59.27	58.40	59.10
1704	NYSE	TEL	Mon, Apr 7, 2014	59.65	59.74	58.76	59.03
1703	NYSE	TEL	Fri, Apr 4, 2014	61.79	62.16	59.80	59.98
1702	NYSE	TEL	Thu, Apr 3, 2014	61.90	62.00	61.11	61.45
1701	NYSE	TEL	Wed, Apr 2, 2014	60.48	61.90	60.36	61.69
1700	NYSE	TEL	Tue, Apr 1, 2014	60.56	60.74	59.95	60.26
1699	NYSE	TEL	Mon, Mar 31, 2014	59.91	60.61	59.82	60.21
1698	NYSE	TEL	Fri, Mar 28, 2014	59.23	59.96	58.99	59.51
1697	NYSE	TEL	Thu, Mar 27, 2014	58.89	59.49	58.61	59.06
1696	NYSE	TEL	Wed, Mar 26, 2014	60.16	60.40	59.01	59.08
1695	NYSE	TEL	Tue, Mar 25, 2014	59.81	60.34	59.51	60.10
1694	NYSE	TEL	Mon, Mar 24, 2014	60.03	60.43	59.17	59.67
1693	NYSE	TEL	Fri, Mar 21, 2014	59.71	60.73	59.49	60.16
1692	NYSE	TEL	Thu, Mar 20, 2014	57.87	59.25	57.79	59.24
1691	NYSE	TEL	Wed, Mar 19, 2014	58.58	58.80	57.67	57.92
1690	NYSE	TEL	Tue, Mar 18, 2014	57.96	58.77	57.96	58.66
1689	NYSE	TEL	Mon, Mar 17, 2014	57.30	58.25	57.30	58.04
1688	NYSE	TEL	Fri, Mar 14, 2014	57.32	57.70	56.92	57.00
1687	NYSE	TEL	Thu, Mar 13, 2014	58.09	58.37	57.18	57.32
1686	NYSE	TEL	Wed, Mar 12, 2014	57.61	57.86	57.04	57.80
1685	NYSE	TEL	Tue, Mar 11, 2014	58.97	59.17	57.75	57.89
1684	NYSE	TEL	Mon, Mar 10, 2014	58.94	59.17	58.44	58.91
1683	NYSE	TEL	Fri, Mar 7, 2014	59.05	59.44	58.91	59.11
1682	NYSE	TEL	Thu, Mar 6, 2014	59.07	59.21	58.58	58.80
1681	NYSE	TEL	Wed, Mar 5, 2014	59.91	59.96	58.91	58.95
1680	NYSE	TEL	Tue, Mar 4, 2014	58.91	60.03	58.90	60.00
1679	NYSE	TEL	Mon, Mar 3, 2014	57.99	58.39	57.55	58.22
1678	NYSE	TEL	Fri, Feb 28, 2014	58.33	59.05	58.10	58.58
1677	NYSE	TEL	Thu, Feb 27, 2014	57.55	58.32	57.38	58.23
1676	NYSE	TEL	Wed, Feb 26, 2014	57.50	58.24	57.34	57.68
1675	NYSE	TEL	Tue, Feb 25, 2014	57.97	57.97	57.43	57.72
1674	NYSE	TEL	Mon, Feb 24, 2014	57.66	58.28	57.66	57.97
1673	NYSE	TEL	Fri, Feb 21, 2014	57.53	57.76	57.16	57.47
1672	NYSE	TEL	Thu, Feb 20, 2014	57.50	58.01	57.15	57.48
1671	NYSE	TEL	Wed, Feb 19, 2014	57.38	58.16	57.24	57.43
1670	NYSE	TEL	Tue, Feb 18, 2014	57.32	57.68	57.25	57.48
1669	NYSE	TEL	Fri, Feb 14, 2014	57.21	57.43	56.93	57.24
1668	NYSE	TEL	Thu, Feb 13, 2014	56.86	57.38	56.49	57.27
1667	NYSE	TEL	Wed, Feb 12, 2014	56.90	57.50	56.90	57.10
1666	NYSE	TEL	Tue, Feb 11, 2014	56.37	56.90	56.23	56.77
1665	NYSE	TEL	Mon, Feb 10, 2014	56.60	56.85	55.98	56.26
1664	NYSE	TEL	Fri, Feb 7, 2014	56.11	56.65	55.77	56.61
1663	NYSE	TEL	Thu, Feb 6, 2014	55.15	55.88	54.97	55.61
1662	NYSE	TEL	Wed, Feb 5, 2014	54.22	55.08	54.17	54.94
1661	NYSE	TEL	Tue, Feb 4, 2014	54.98	55.33	54.68	55.10
1660	NYSE	TEL	Mon, Feb 3, 2014	56.59	56.64	54.63	55.28
1659	NYSE	TEL	Fri, Jan 31, 2014	57.06	57.06	56.42	56.51
1658	NYSE	TEL	Thu, Jan 30, 2014	57.35	58.00	57.16	57.73
1657	NYSE	TEL	Wed, Jan 29, 2014	56.58	57.34	56.36	56.76
1656	NYSE	TEL	Tue, Jan 28, 2014	56.53	57.15	56.07	57.02
1655	NYSE	TEL	Mon, Jan 27, 2014	56.80	57.99	56.16	57.16
1654	NYSE	TEL	Fri, Jan 24, 2014	59.04	59.07	57.28	57.32
1653	NYSE	TEL	Thu, Jan 23, 2014	60.00	60.47	58.99	59.18
1652	NYSE	TEL	Wed, Jan 22, 2014	58.05	61.14	58.00	60.00
1651	NYSE	TEL	Tue, Jan 21, 2014	56.15	56.40	55.68	56.30
1650	NYSE	TEL	Fri, Jan 17, 2014	55.66	56.19	55.56	55.94
1649	NYSE	TEL	Thu, Jan 16, 2014	55.46	56.10	55.38	55.55
1648	NYSE	TEL	Wed, Jan 15, 2014	55.52	56.06	55.42	55.43
1647	NYSE	TEL	Tue, Jan 14, 2014	55.17	55.76	54.91	55.70
1646	NYSE	TEL	Mon, Jan 13, 2014	55.44	55.78	55.25	55.55
1645	NYSE	TEL	Fri, Jan 10, 2014	55.73	55.95	55.26	55.44
1644	NYSE	TEL	Thu, Jan 9, 2014	55.16	55.70	55.16	55.53
1643	NYSE	TEL	Wed, Jan 8, 2014	54.78	55.22	54.72	55.14
1642	NYSE	TEL	Tue, Jan 7, 2014	54.52	55.00	54.41	54.90
1641	NYSE	TEL	Mon, Jan 6, 2014	54.70	54.81	54.16	54.46
1640	NYSE	TEL	Fri, Jan 3, 2014	54.50	54.70	54.26	54.49
1639	NYSE	TEL	Thu, Jan 2, 2014	54.89	54.99	54.36	54.45
1638	NYSE	TEL	Tue, Dec 31, 2013	54.64	55.11	54.64	55.11
1637	NYSE	TEL	Mon, Dec 30, 2013	54.53	54.66	54.31	54.50
1636	NYSE	TEL	Fri, Dec 27, 2013	54.58	54.87	54.52	54.53
1635	NYSE	TEL	Thu, Dec 26, 2013	54.50	54.76	54.25	54.58
1634	NYSE	TEL	Tue, Dec 24, 2013	54.25	54.50	54.19	54.47
1633	NYSE	TEL	Mon, Dec 23, 2013	54.00	54.30	53.94	54.26
1632	NYSE	TEL	Fri, Dec 20, 2013	52.97	53.93	52.93	53.74
1631	NYSE	TEL	Thu, Dec 19, 2013	53.11	53.23	52.89	53.01
1630	NYSE	TEL	Wed, Dec 18, 2013	52.32	53.17	51.65	53.15
1629	NYSE	TEL	Tue, Dec 17, 2013	52.10	52.34	51.97	52.10
1628	NYSE	TEL	Mon, Dec 16, 2013	52.04	52.50	51.98	52.09
1627	NYSE	TEL	Fri, Dec 13, 2013	52.28	52.51	51.86	51.98
1626	NYSE	TEL	Thu, Dec 12, 2013	52.95	53.11	52.09	52.17
1625	NYSE	TEL	Wed, Dec 11, 2013	53.67	53.77	52.93	53.07
1624	NYSE	TEL	Tue, Dec 10, 2013	53.30	53.94	53.19	53.75
1623	NYSE	TEL	Mon, Dec 9, 2013	53.74	53.85	53.30	53.45
1622	NYSE	TEL	Fri, Dec 6, 2013	53.50	53.70	53.41	53.62
1621	NYSE	TEL	Thu, Dec 5, 2013	52.92	53.29	52.68	53.05
1620	NYSE	TEL	Wed, Dec 4, 2013	52.62	53.18	52.53	53.03
1619	NYSE	TEL	Tue, Dec 3, 2013	52.60	53.09	52.59	52.86
1618	NYSE	TEL	Mon, Dec 2, 2013	52.64	53.22	52.44	52.88
1617	NYSE	TEL	Fri, Nov 29, 2013	52.60	53.10	52.60	52.72
1616	NYSE	TEL	Wed, Nov 27, 2013	52.77	53.10	52.49	52.53
1615	NYSE	TEL	Tue, Nov 26, 2013	52.80	53.14	52.56	52.57
1614	NYSE	TEL	Mon, Nov 25, 2013	52.89	53.20	52.75	52.96
1613	NYSE	TEL	Fri, Nov 22, 2013	53.27	53.44	52.76	52.99
1612	NYSE	TEL	Thu, Nov 21, 2013	51.27	53.20	51.27	53.17
1611	NYSE	TEL	Wed, Nov 20, 2013	51.36	51.77	51.21	51.37
1610	NYSE	TEL	Tue, Nov 19, 2013	52.72	52.96	50.85	50.94
1609	NYSE	TEL	Mon, Nov 18, 2013	52.07	52.96	52.01	52.50
1608	NYSE	TEL	Fri, Nov 15, 2013	51.66	52.45	51.50	52.39
1607	NYSE	TEL	Thu, Nov 14, 2013	52.11	52.56	51.61	51.61
1606	NYSE	TEL	Wed, Nov 13, 2013	51.66	52.20	51.39	52.20
1605	NYSE	TEL	Tue, Nov 12, 2013	51.70	52.14	51.53	51.91
1604	NYSE	TEL	Mon, Nov 11, 2013	52.04	52.34	51.48	51.81
1603	NYSE	TEL	Fri, Nov 8, 2013	51.66	52.24	51.45	52.22
1602	NYSE	TEL	Thu, Nov 7, 2013	52.59	52.77	51.64	51.73
1601	NYSE	TEL	Wed, Nov 6, 2013	51.97	52.47	51.81	52.32
1600	NYSE	TEL	Tue, Nov 5, 2013	51.52	52.08	51.26	51.76
1599	NYSE	TEL	Mon, Nov 4, 2013	51.55	52.15	51.41	51.90
1598	NYSE	TEL	Fri, Nov 1, 2013	51.55	52.12	50.92	51.21
1597	NYSE	TEL	Thu, Oct 31, 2013	51.06	51.89	50.76	51.49
1596	NYSE	TEL	Wed, Oct 30, 2013	53.15	53.37	50.97	51.04
1595	NYSE	TEL	Tue, Oct 29, 2013	53.21	53.40	52.81	52.99
1594	NYSE	TEL	Mon, Oct 28, 2013	55.81	55.81	53.10	53.18
1593	NYSE	TEL	Fri, Oct 25, 2013	53.81	53.95	53.46	53.60
1592	NYSE	TEL	Thu, Oct 24, 2013	53.67	53.96	53.44	53.74
1591	NYSE	TEL	Wed, Oct 23, 2013	53.72	53.81	53.11	53.47
1590	NYSE	TEL	Tue, Oct 22, 2013	53.79	54.15	53.55	53.88
1589	NYSE	TEL	Mon, Oct 21, 2013	53.51	54.09	53.33	53.67
1588	NYSE	TEL	Fri, Oct 18, 2013	52.87	53.59	52.76	53.57
1587	NYSE	TEL	Thu, Oct 17, 2013	51.53	52.51	51.48	52.48
1586	NYSE	TEL	Wed, Oct 16, 2013	51.56	51.74	51.27	51.71
1585	NYSE	TEL	Tue, Oct 15, 2013	51.90	52.21	51.10	51.21
1584	NYSE	TEL	Mon, Oct 14, 2013	51.73	52.56	51.59	52.20
1583	NYSE	TEL	Fri, Oct 11, 2013	51.29	52.14	51.13	51.98
1582	NYSE	TEL	Thu, Oct 10, 2013	50.39	51.43	50.36	51.33
1581	NYSE	TEL	Wed, Oct 9, 2013	50.77	50.89	49.22	49.91
1580	NYSE	TEL	Tue, Oct 8, 2013	51.53	51.80	50.73	50.75
1579	NYSE	TEL	Mon, Oct 7, 2013	51.52	51.76	51.36	51.47
1578	NYSE	TEL	Fri, Oct 4, 2013	51.58	52.38	51.43	52.12
1577	NYSE	TEL	Thu, Oct 3, 2013	51.84	52.02	51.23	51.57
1576	NYSE	TEL	Wed, Oct 2, 2013	51.68	52.05	51.45	52.05
1575	NYSE	TEL	Tue, Oct 1, 2013	51.78	52.28	51.70	52.07
1574	NYSE	TEL	Mon, Sep 30, 2013	51.64	52.09	51.34	51.78
1573	NYSE	TEL	Fri, Sep 27, 2013	51.89	52.13	51.72	51.96
1572	NYSE	TEL	Thu, Sep 26, 2013	52.49	52.72	51.92	52.16
1571	NYSE	TEL	Wed, Sep 25, 2013	52.33	52.54	51.86	52.43
1570	NYSE	TEL	Tue, Sep 24, 2013	52.40	52.72	52.09	52.32
1569	NYSE	TEL	Mon, Sep 23, 2013	53.03	53.10	52.15	52.40
1568	NYSE	TEL	Fri, Sep 20, 2013	53.38	53.66	53.02	53.10
1567	NYSE	TEL	Thu, Sep 19, 2013	53.62	53.91	53.34	53.39
1566	NYSE	TEL	Wed, Sep 18, 2013	53.50	53.66	53.15	53.54
1565	NYSE	TEL	Tue, Sep 17, 2013	53.49	53.81	53.32	53.51
1564	NYSE	TEL	Mon, Sep 16, 2013	54.11	54.19	53.30	53.49
1563	NYSE	TEL	Fri, Sep 13, 2013	53.56	53.65	52.86	53.44
1562	NYSE	TEL	Thu, Sep 12, 2013	52.98	53.23	52.69	52.84
1561	NYSE	TEL	Wed, Sep 11, 2013	52.76	53.04	52.59	52.97
1560	NYSE	TEL	Tue, Sep 10, 2013	51.35	53.28	51.35	52.99
1559	NYSE	TEL	Mon, Sep 9, 2013	50.70	51.27	50.70	50.95
1558	NYSE	TEL	Fri, Sep 6, 2013	50.45	50.50	49.54	50.22
1557	NYSE	TEL	Thu, Sep 5, 2013	50.19	50.53	50.09	50.29
1556	NYSE	TEL	Wed, Sep 4, 2013	49.41	50.44	49.36	50.18
1555	NYSE	TEL	Tue, Sep 3, 2013	49.65	50.16	49.25	49.34
1554	NYSE	TEL	Fri, Aug 30, 2013	49.57	49.60	48.75	49.00
1553	NYSE	TEL	Thu, Aug 29, 2013	48.71	49.78	48.62	49.59
1552	NYSE	TEL	Wed, Aug 28, 2013	48.49	48.87	48.29	48.82
1551	NYSE	TEL	Tue, Aug 27, 2013	49.39	49.55	48.41	48.69
1550	NYSE	TEL	Mon, Aug 26, 2013	50.06	50.14	49.80	49.93
1549	NYSE	TEL	Fri, Aug 23, 2013	50.18	50.32	49.92	50.08
1548	NYSE	TEL	Thu, Aug 22, 2013	50.00	50.33	49.90	50.02
1547	NYSE	TEL	Wed, Aug 21, 2013	49.61	50.14	49.41	49.77
1546	NYSE	TEL	Tue, Aug 20, 2013	49.41	49.80	49.14	49.67
1545	NYSE	TEL	Mon, Aug 19, 2013	49.30	49.43	49.15	49.18
1544	NYSE	TEL	Fri, Aug 16, 2013	49.45	49.62	49.24	49.40
1543	NYSE	TEL	Thu, Aug 15, 2013	49.95	49.95	49.30	49.54
1542	NYSE	TEL	Wed, Aug 14, 2013	50.72	50.91	50.45	50.49
1541	NYSE	TEL	Tue, Aug 13, 2013	50.70	50.99	50.50	50.75
1540	NYSE	TEL	Mon, Aug 12, 2013	50.31	50.73	50.25	50.70
1539	NYSE	TEL	Fri, Aug 9, 2013	50.65	50.75	50.43	50.64
1538	NYSE	TEL	Thu, Aug 8, 2013	50.95	51.12	50.63	50.63
1537	NYSE	TEL	Wed, Aug 7, 2013	51.08	51.18	50.67	50.71
1536	NYSE	TEL	Tue, Aug 6, 2013	51.43	51.55	51.19	51.35
1535	NYSE	TEL	Mon, Aug 5, 2013	51.45	51.61	51.35	51.50
1534	NYSE	TEL	Fri, Aug 2, 2013	51.36	51.64	51.28	51.51
1533	NYSE	TEL	Thu, Aug 1, 2013	51.48	51.61	51.19	51.52
1532	NYSE	TEL	Wed, Jul 31, 2013	50.58	51.46	50.36	51.04
1531	NYSE	TEL	Tue, Jul 30, 2013	50.50	50.71	50.37	50.43
1530	NYSE	TEL	Mon, Jul 29, 2013	50.23	50.71	50.23	50.35
1529	NYSE	TEL	Fri, Jul 26, 2013	50.54	50.86	50.32	50.52
1528	NYSE	TEL	Thu, Jul 25, 2013	50.76	51.36	50.52	50.70
1527	NYSE	TEL	Wed, Jul 24, 2013	48.29	50.90	48.29	50.76
1526	NYSE	TEL	Tue, Jul 23, 2013	48.17	48.17	47.83	47.95
1525	NYSE	TEL	Mon, Jul 22, 2013	47.86	48.12	47.82	48.10
1524	NYSE	TEL	Fri, Jul 19, 2013	47.76	47.82	47.58	47.77
1523	NYSE	TEL	Thu, Jul 18, 2013	47.74	47.99	47.38	47.80
1522	NYSE	TEL	Wed, Jul 17, 2013	47.52	48.11	47.37	47.81
1521	NYSE	TEL	Tue, Jul 16, 2013	47.39	47.43	46.97	47.19
1520	NYSE	TEL	Mon, Jul 15, 2013	47.45	47.71	47.28	47.28
1519	NYSE	TEL	Fri, Jul 12, 2013	47.05	47.57	46.96	47.46
1518	NYSE	TEL	Thu, Jul 11, 2013	47.50	47.50	46.78	47.09
1517	NYSE	TEL	Wed, Jul 10, 2013	46.50	46.85	46.48	46.70
1516	NYSE	TEL	Tue, Jul 9, 2013	46.90	47.14	46.45	46.57
1515	NYSE	TEL	Mon, Jul 8, 2013	46.95	47.13	46.49	46.56
1514	NYSE	TEL	Fri, Jul 5, 2013	46.69	46.82	46.36	46.70
1513	NYSE	TEL	Wed, Jul 3, 2013	45.96	46.37	45.77	46.27
1512	NYSE	TEL	Tue, Jul 2, 2013	46.22	46.53	45.93	46.20
1511	NYSE	TEL	Mon, Jul 1, 2013	45.80	46.62	45.80	46.41
1510	NYSE	TEL	Fri, Jun 28, 2013	45.61	45.90	45.19	45.54
1509	NYSE	TEL	Thu, Jun 27, 2013	45.73	46.10	45.72	45.74
1508	NYSE	TEL	Wed, Jun 26, 2013	45.71	45.75	45.33	45.42
1507	NYSE	TEL	Tue, Jun 25, 2013	45.08	45.36	44.58	45.23
1506	NYSE	TEL	Mon, Jun 24, 2013	45.15	45.18	44.02	44.09
1505	NYSE	TEL	Fri, Jun 21, 2013	45.14	45.66	44.76	45.61
1504	NYSE	TEL	Thu, Jun 20, 2013	45.50	45.60	44.67	44.77
1503	NYSE	TEL	Wed, Jun 19, 2013	46.86	46.86	45.82	45.97
1502	NYSE	TEL	Tue, Jun 18, 2013	46.11	46.89	46.08	46.87
1501	NYSE	TEL	Mon, Jun 17, 2013	45.69	46.36	45.60	46.17
1500	NYSE	TEL	Fri, Jun 14, 2013	45.68	45.88	45.29	45.42
1499	NYSE	TEL	Thu, Jun 13, 2013	44.67	45.74	44.49	45.62
1498	NYSE	TEL	Wed, Jun 12, 2013	45.23	45.36	44.62	44.70
1497	NYSE	TEL	Tue, Jun 11, 2013	44.67	45.15	44.42	44.89
1496	NYSE	TEL	Mon, Jun 10, 2013	45.65	45.74	45.12	45.20
1495	NYSE	TEL	Fri, Jun 7, 2013	44.62	45.69	44.62	45.53
1494	NYSE	TEL	Thu, Jun 6, 2013	44.49	44.67	43.88	44.45
1493	NYSE	TEL	Wed, Jun 5, 2013	44.63	44.74	44.13	44.45
1492	NYSE	TEL	Tue, Jun 4, 2013	44.98	45.35	44.57	44.83
1491	NYSE	TEL	Mon, Jun 3, 2013	44.55	45.16	44.33	44.99
1490	NYSE	TEL	Fri, May 31, 2013	45.02	45.52	44.39	44.39
1489	NYSE	TEL	Thu, May 30, 2013	44.73	45.61	44.71	45.15
1488	NYSE	TEL	Wed, May 29, 2013	44.84	45.11	44.60	44.61
1487	NYSE	TEL	Tue, May 28, 2013	45.54	45.86	45.35	45.37
1486	NYSE	TEL	Fri, May 24, 2013	45.26	45.43	44.80	45.28
1485	NYSE	TEL	Thu, May 23, 2013	45.19	45.84	45.08	45.56
1484	NYSE	TEL	Wed, May 22, 2013	46.13	46.46	45.24	45.50
1483	NYSE	TEL	Tue, May 21, 2013	46.17	46.21	45.77	45.96
1482	NYSE	TEL	Mon, May 20, 2013	45.72	46.44	45.68	46.09
1481	NYSE	TEL	Fri, May 17, 2013	45.34	46.02	45.33	45.99
1480	NYSE	TEL	Thu, May 16, 2013	45.23	45.71	45.18	45.32
1479	NYSE	TEL	Wed, May 15, 2013	44.73	45.40	44.60	45.27
1478	NYSE	TEL	Tue, May 14, 2013	44.30	44.94	44.24	44.93
1477	NYSE	TEL	Mon, May 13, 2013	44.46	44.50	44.31	44.35
1476	NYSE	TEL	Fri, May 10, 2013	44.52	44.74	44.38	44.49
1475	NYSE	TEL	Thu, May 9, 2013	44.91	44.98	44.34	44.50
1474	NYSE	TEL	Wed, May 8, 2013	44.67	45.08	44.44	44.90
1473	NYSE	TEL	Tue, May 7, 2013	44.90	45.23	44.68	44.73
1472	NYSE	TEL	Mon, May 6, 2013	44.08	44.96	44.08	44.88
1471	NYSE	TEL	Fri, May 3, 2013	43.79	44.75	43.67	44.44
1470	NYSE	TEL	Thu, May 2, 2013	43.05	43.60	42.82	43.49
1469	NYSE	TEL	Wed, May 1, 2013	43.27	43.50	42.68	42.72
1468	NYSE	TEL	Tue, Apr 30, 2013	42.83	43.62	42.49	43.55
1467	NYSE	TEL	Mon, Apr 29, 2013	42.41	42.93	42.41	42.91
1466	NYSE	TEL	Fri, Apr 26, 2013	42.95	42.95	42.26	42.43
1465	NYSE	TEL	Thu, Apr 25, 2013	42.32	43.20	42.28	42.91
1464	NYSE	TEL	Wed, Apr 24, 2013	40.75	42.26	40.75	42.16
1463	NYSE	TEL	Tue, Apr 23, 2013	39.68	40.50	39.68	40.50
1462	NYSE	TEL	Mon, Apr 22, 2013	39.41	39.73	39.09	39.55
1461	NYSE	TEL	Fri, Apr 19, 2013	39.23	39.44	38.75	39.38
1460	NYSE	TEL	Thu, Apr 18, 2013	39.79	39.89	38.79	39.11
1459	NYSE	TEL	Wed, Apr 17, 2013	40.90	40.99	39.45	39.73
1458	NYSE	TEL	Tue, Apr 16, 2013	40.64	41.40	40.52	41.37
1457	NYSE	TEL	Mon, Apr 15, 2013	41.48	41.50	40.34	40.34
1456	NYSE	TEL	Fri, Apr 12, 2013	41.91	41.99	41.42	41.61
1455	NYSE	TEL	Thu, Apr 11, 2013	41.68	42.21	41.58	42.02
1454	NYSE	TEL	Wed, Apr 10, 2013	41.15	41.94	40.89	41.76
1453	NYSE	TEL	Tue, Apr 9, 2013	41.35	41.53	41.19	41.41
1452	NYSE	TEL	Mon, Apr 8, 2013	41.09	41.29	41.07	41.27
1451	NYSE	TEL	Fri, Apr 5, 2013	40.86	41.24	40.58	41.14
1450	NYSE	TEL	Thu, Apr 4, 2013	41.54	41.89	41.17	41.41
1449	NYSE	TEL	Wed, Apr 3, 2013	41.60	41.99	41.22	41.33
1448	NYSE	TEL	Tue, Apr 2, 2013	41.81	41.95	41.26	41.46
1447	NYSE	TEL	Mon, Apr 1, 2013	41.94	41.99	41.40	41.60
1446	NYSE	TEL	Thu, Mar 28, 2013	41.69	41.99	41.57	41.93
1445	NYSE	TEL	Wed, Mar 27, 2013	41.47	41.78	41.31	41.61
1444	NYSE	TEL	Tue, Mar 26, 2013	41.69	41.87	41.60	41.68
1443	NYSE	TEL	Mon, Mar 25, 2013	41.96	42.27	41.28	41.54
1442	NYSE	TEL	Fri, Mar 22, 2013	41.76	41.87	41.54	41.82
1441	NYSE	TEL	Thu, Mar 21, 2013	41.70	41.96	41.37	41.56
1440	NYSE	TEL	Wed, Mar 20, 2013	42.00	42.16	41.72	42.11
1439	NYSE	TEL	Tue, Mar 19, 2013	41.77	41.84	41.26	41.65
1438	NYSE	TEL	Mon, Mar 18, 2013	41.35	41.99	41.25	41.63
1437	NYSE	TEL	Fri, Mar 15, 2013	42.28	42.42	41.56	41.83
1436	NYSE	TEL	Thu, Mar 14, 2013	42.01	42.60	42.01	42.54
1435	NYSE	TEL	Wed, Mar 13, 2013	42.14	42.21	41.85	41.92
1434	NYSE	TEL	Tue, Mar 12, 2013	42.05	42.23	41.67	42.09
1433	NYSE	TEL	Mon, Mar 11, 2013	42.08	42.20	41.88	42.05
1432	NYSE	TEL	Fri, Mar 8, 2013	41.67	42.25	41.51	42.22
1431	NYSE	TEL	Thu, Mar 7, 2013	41.57	41.71	41.41	41.49
1430	NYSE	TEL	Wed, Mar 6, 2013	40.99	41.54	40.86	41.44
1429	NYSE	TEL	Tue, Mar 5, 2013	40.67	41.09	40.67	40.83
1428	NYSE	TEL	Mon, Mar 4, 2013	40.14	40.51	39.98	40.45
1427	NYSE	TEL	Fri, Mar 1, 2013	39.96	40.44	39.56	40.23
1426	NYSE	TEL	Thu, Feb 28, 2013	39.98	40.32	39.80	40.13
1425	NYSE	TEL	Wed, Feb 27, 2013	39.62	40.21	39.45	40.00
1424	NYSE	TEL	Tue, Feb 26, 2013	40.00	40.08	39.34	39.80
1423	NYSE	TEL	Mon, Feb 25, 2013	41.15	41.17	39.69	39.69
1422	NYSE	TEL	Fri, Feb 22, 2013	40.68	41.25	40.36	41.01
1421	NYSE	TEL	Thu, Feb 21, 2013	40.76	40.78	40.29	40.48
1420	NYSE	TEL	Wed, Feb 20, 2013	41.21	41.40	40.94	40.96
1419	NYSE	TEL	Tue, Feb 19, 2013	41.00	41.45	40.94	41.30
1418	NYSE	TEL	Fri, Feb 15, 2013	41.08	41.29	40.75	41.03
1417	NYSE	TEL	Thu, Feb 14, 2013	40.62	41.09	40.46	41.08
1416	NYSE	TEL	Wed, Feb 13, 2013	40.58	40.99	40.54	40.92
1415	NYSE	TEL	Tue, Feb 12, 2013	40.44	40.69	40.37	40.49
1414	NYSE	TEL	Mon, Feb 11, 2013	40.49	40.56	40.27	40.44
1413	NYSE	TEL	Fri, Feb 8, 2013	40.09	40.61	40.07	40.52
1412	NYSE	TEL	Thu, Feb 7, 2013	39.97	40.12	39.53	39.99
1411	NYSE	TEL	Wed, Feb 6, 2013	39.42	40.12	39.33	40.07
1410	NYSE	TEL	Tue, Feb 5, 2013	39.35	39.95	39.35	39.69
1409	NYSE	TEL	Mon, Feb 4, 2013	38.93	39.52	38.83	39.15
1408	NYSE	TEL	Fri, Feb 1, 2013	39.10	39.58	39.00	39.37
1407	NYSE	TEL	Thu, Jan 31, 2013	38.89	39.08	38.77	38.88
1406	NYSE	TEL	Wed, Jan 30, 2013	38.98	39.17	38.87	38.93
1405	NYSE	TEL	Tue, Jan 29, 2013	39.05	39.17	38.77	38.95
1404	NYSE	TEL	Mon, Jan 28, 2013	39.12	39.66	38.73	39.14
1403	NYSE	TEL	Fri, Jan 25, 2013	39.45	39.76	39.28	39.47
1402	NYSE	TEL	Thu, Jan 24, 2013	39.25	39.85	39.14	39.30
1401	NYSE	TEL	Wed, Jan 23, 2013	38.49	39.87	38.18	39.39
1400	NYSE	TEL	Tue, Jan 22, 2013	38.67	39.07	38.61	39.06
1399	NYSE	TEL	Fri, Jan 18, 2013	38.50	38.74	38.43	38.72
1398	NYSE	TEL	Thu, Jan 17, 2013	38.10	38.68	37.89	38.54
1397	NYSE	TEL	Wed, Jan 16, 2013	37.78	38.04	37.72	38.00
1396	NYSE	TEL	Tue, Jan 15, 2013	37.53	38.03	37.48	38.01
1395	NYSE	TEL	Mon, Jan 14, 2013	37.75	37.92	37.58	37.82
1394	NYSE	TEL	Fri, Jan 11, 2013	37.30	38.04	37.24	37.90
1393	NYSE	TEL	Thu, Jan 10, 2013	37.41	37.41	36.98	37.20
1392	NYSE	TEL	Wed, Jan 9, 2013	36.99	37.21	36.95	37.11
1391	NYSE	TEL	Tue, Jan 8, 2013	37.11	37.24	36.69	36.88
1390	NYSE	TEL	Mon, Jan 7, 2013	37.38	37.52	37.07	37.19
1389	NYSE	TEL	Fri, Jan 4, 2013	37.85	37.92	37.51	37.64
1388	NYSE	TEL	Thu, Jan 3, 2013	38.09	38.20	37.71	37.84
1387	NYSE	TEL	Wed, Jan 2, 2013	37.85	38.07	37.75	38.06
1386	NYSE	TEL	Mon, Dec 31, 2012	36.27	37.17	36.13	37.12
1385	NYSE	TEL	Fri, Dec 28, 2012	36.60	36.81	36.31	36.34
1384	NYSE	TEL	Thu, Dec 27, 2012	36.97	37.08	36.32	36.93
1383	NYSE	TEL	Wed, Dec 26, 2012	37.27	37.42	36.89	36.89
1382	NYSE	TEL	Mon, Dec 24, 2012	37.28	37.45	37.06	37.20
1381	NYSE	TEL	Fri, Dec 21, 2012	37.63	37.74	37.05	37.43
1380	NYSE	TEL	Thu, Dec 20, 2012	37.40	38.00	37.15	37.95
1379	NYSE	TEL	Wed, Dec 19, 2012	37.54	37.73	37.26	37.27
1378	NYSE	TEL	Tue, Dec 18, 2012	36.82	37.60	36.81	37.58
1377	NYSE	TEL	Mon, Dec 17, 2012	36.22	36.78	36.14	36.78
1376	NYSE	TEL	Fri, Dec 14, 2012	36.16	36.37	36.00	36.15
1375	NYSE	TEL	Thu, Dec 13, 2012	36.35	37.00	36.11	36.24
1374	NYSE	TEL	Wed, Dec 12, 2012	36.50	36.85	36.02	36.48
1373	NYSE	TEL	Tue, Dec 11, 2012	36.13	36.45	36.00	36.36
1372	NYSE	TEL	Mon, Dec 10, 2012	35.85	36.07	35.64	35.92
1371	NYSE	TEL	Fri, Dec 7, 2012	35.82	35.99	35.63	35.89
1370	NYSE	TEL	Thu, Dec 6, 2012	35.49	35.70	35.17	35.68
1369	NYSE	TEL	Wed, Dec 5, 2012	35.57	35.77	35.17	35.54
1368	NYSE	TEL	Tue, Dec 4, 2012	35.10	35.69	34.98	35.58
1367	NYSE	TEL	Mon, Dec 3, 2012	35.41	35.53	35.00	35.09
1366	NYSE	TEL	Fri, Nov 30, 2012	35.36	35.44	35.09	35.19
1365	NYSE	TEL	Thu, Nov 29, 2012	35.13	35.63	35.08	35.36
1364	NYSE	TEL	Wed, Nov 28, 2012	34.32	34.98	34.11	34.93
1363	NYSE	TEL	Tue, Nov 27, 2012	34.89	35.13	34.63	34.69
1362	NYSE	TEL	Mon, Nov 26, 2012	35.16	35.16	34.47	35.08
1361	NYSE	TEL	Fri, Nov 23, 2012	34.94	35.50	34.94	35.50
1360	NYSE	TEL	Wed, Nov 21, 2012	34.55	35.06	34.44	34.84
1359	NYSE	TEL	Tue, Nov 20, 2012	34.59	34.76	34.24	34.51
1358	NYSE	TEL	Mon, Nov 19, 2012	33.69	34.73	33.31	34.72
1357	NYSE	TEL	Fri, Nov 16, 2012	33.85	34.38	33.82	34.09
1356	NYSE	TEL	Thu, Nov 15, 2012	33.58	34.11	33.50	33.90
1355	NYSE	TEL	Wed, Nov 14, 2012	34.43	34.64	33.41	33.50
1354	NYSE	TEL	Tue, Nov 13, 2012	33.74	34.69	33.68	34.25
1353	NYSE	TEL	Mon, Nov 12, 2012	34.09	34.32	33.87	34.05
1352	NYSE	TEL	Fri, Nov 9, 2012	33.60	34.34	33.60	34.09
1351	NYSE	TEL	Thu, Nov 8, 2012	33.83	34.28	33.72	33.74
1350	NYSE	TEL	Wed, Nov 7, 2012	34.09	34.18	33.51	33.79
1349	NYSE	TEL	Tue, Nov 6, 2012	33.52	34.90	33.40	34.47
1348	NYSE	TEL	Mon, Nov 5, 2012	31.99	33.54	31.74	33.40
1347	NYSE	TEL	Fri, Nov 2, 2012	32.94	33.16	32.31	32.37
1346	NYSE	TEL	Thu, Nov 1, 2012	32.37	32.80	32.18	32.60
1345	NYSE	TEL	Wed, Oct 31, 2012	32.28	32.65	32.05	32.18
1344	NYSE	TEL	Fri, Oct 26, 2012	31.94	32.29	31.87	32.22
1343	NYSE	TEL	Thu, Oct 25, 2012	32.35	32.62	32.04	32.07
1342	NYSE	TEL	Wed, Oct 24, 2012	32.31	32.44	31.97	32.03
1341	NYSE	TEL	Tue, Oct 23, 2012	32.60	32.68	32.07	32.22
1340	NYSE	TEL	Mon, Oct 22, 2012	32.88	33.32	32.81	33.09
1339	NYSE	TEL	Fri, Oct 19, 2012	33.58	33.78	32.94	32.94
1338	NYSE	TEL	Thu, Oct 18, 2012	34.02	34.05	33.65	33.69
1337	NYSE	TEL	Wed, Oct 17, 2012	34.02	34.40	33.88	34.03
1336	NYSE	TEL	Tue, Oct 16, 2012	32.93	34.00	32.93	33.92
1335	NYSE	TEL	Mon, Oct 15, 2012	32.86	32.96	32.49	32.77
1334	NYSE	TEL	Fri, Oct 12, 2012	33.16	33.37	32.73	32.75
1333	NYSE	TEL	Thu, Oct 11, 2012	33.30	33.47	33.14	33.20
1332	NYSE	TEL	Wed, Oct 10, 2012	33.47	33.47	32.94	33.03
1331	NYSE	TEL	Tue, Oct 9, 2012	34.00	34.10	33.44	33.47
1330	NYSE	TEL	Mon, Oct 8, 2012	33.99	34.13	33.82	34.06
1329	NYSE	TEL	Fri, Oct 5, 2012	34.24	34.63	34.09	34.20
1328	NYSE	TEL	Thu, Oct 4, 2012	34.24	34.34	33.80	34.08
1327	NYSE	TEL	Wed, Oct 3, 2012	34.29	34.31	33.91	34.04
1326	NYSE	TEL	Tue, Oct 2, 2012	34.09	34.19	33.85	34.17
1325	NYSE	TEL	Mon, Oct 1, 2012	34.18	34.32	33.93	34.03
1324	NYSE	TEL	Fri, Sep 28, 2012	34.22	34.26	33.87	34.01
1323	NYSE	TEL	Thu, Sep 27, 2012	34.02	34.55	33.97	34.43
1322	NYSE	TEL	Wed, Sep 26, 2012	34.19	34.30	33.33	33.87
1321	NYSE	TEL	Tue, Sep 25, 2012	35.44	35.44	34.29	34.30
1320	NYSE	TEL	Mon, Sep 24, 2012	35.34	35.52	34.94	35.22
1319	NYSE	TEL	Fri, Sep 21, 2012	36.39	36.44	35.54	35.74
1318	NYSE	TEL	Thu, Sep 20, 2012	36.41	36.42	35.84	36.15
1317	NYSE	TEL	Wed, Sep 19, 2012	36.85	36.93	36.51	36.58
1316	NYSE	TEL	Tue, Sep 18, 2012	37.02	37.14	36.76	36.87
1315	NYSE	TEL	Mon, Sep 17, 2012	37.09	37.24	36.80	37.02
1314	NYSE	TEL	Fri, Sep 14, 2012	36.95	37.49	36.75	37.11
1313	NYSE	TEL	Thu, Sep 13, 2012	36.32	36.88	36.00	36.77
1312	NYSE	TEL	Wed, Sep 12, 2012	36.42	36.50	36.02	36.30
1311	NYSE	TEL	Tue, Sep 11, 2012	36.02	36.41	35.90	36.33
1310	NYSE	TEL	Mon, Sep 10, 2012	36.12	36.27	35.66	35.96
1309	NYSE	TEL	Fri, Sep 7, 2012	35.57	36.18	35.48	36.16
1308	NYSE	TEL	Thu, Sep 6, 2012	34.77	35.69	34.76	35.59
1307	NYSE	TEL	Wed, Sep 5, 2012	34.98	35.00	34.37	34.46
1306	NYSE	TEL	Tue, Sep 4, 2012	35.25	35.32	34.60	35.00
1305	NYSE	TEL	Fri, Aug 31, 2012	35.07	35.25	34.65	35.17
1304	NYSE	TEL	Thu, Aug 30, 2012	34.59	34.98	34.48	34.80
1303	NYSE	TEL	Wed, Aug 29, 2012	34.99	35.05	34.60	34.84
1302	NYSE	TEL	Tue, Aug 28, 2012	34.97	35.25	34.93	35.02
1301	NYSE	TEL	Mon, Aug 27, 2012	35.04	35.40	34.80	35.14
1300	NYSE	TEL	Fri, Aug 24, 2012	35.07	35.15	34.85	35.03
1299	NYSE	TEL	Thu, Aug 23, 2012	34.99	35.29	34.81	35.17
1298	NYSE	TEL	Wed, Aug 22, 2012	35.74	35.78	34.89	35.10
1297	NYSE	TEL	Tue, Aug 21, 2012	35.80	36.19	35.78	35.84
1296	NYSE	TEL	Mon, Aug 20, 2012	35.55	35.75	35.23	35.75
1295	NYSE	TEL	Fri, Aug 17, 2012	35.73	35.77	35.55	35.70
1294	NYSE	TEL	Thu, Aug 16, 2012	35.13	35.75	35.10	35.66
1293	NYSE	TEL	Wed, Aug 15, 2012	34.89	35.25	34.85	35.16
1292	NYSE	TEL	Tue, Aug 14, 2012	35.24	35.30	34.84	34.98
1291	NYSE	TEL	Mon, Aug 13, 2012	35.11	35.25	34.84	35.17
1290	NYSE	TEL	Fri, Aug 10, 2012	34.82	35.27	34.61	35.25
1289	NYSE	TEL	Thu, Aug 9, 2012	34.71	35.14	34.71	34.92
1288	NYSE	TEL	Wed, Aug 8, 2012	34.25	34.88	34.24	34.83
1287	NYSE	TEL	Tue, Aug 7, 2012	33.86	34.52	33.81	34.42
1286	NYSE	TEL	Mon, Aug 6, 2012	33.15	33.83	33.11	33.71
1285	NYSE	TEL	Fri, Aug 3, 2012	32.64	33.10	32.59	32.98
1284	NYSE	TEL	Thu, Aug 2, 2012	32.70	32.87	31.83	31.98
1283	NYSE	TEL	Wed, Aug 1, 2012	33.18	33.28	32.69	33.04
1282	NYSE	TEL	Tue, Jul 31, 2012	33.43	33.93	32.96	33.01
1281	NYSE	TEL	Mon, Jul 30, 2012	32.98	33.71	32.92	33.47
1280	NYSE	TEL	Fri, Jul 27, 2012	32.73	33.43	32.52	33.05
1279	NYSE	TEL	Thu, Jul 26, 2012	31.98	32.57	31.98	32.47
1278	NYSE	TEL	Wed, Jul 25, 2012	31.15	31.59	30.83	31.38
1277	NYSE	TEL	Tue, Jul 24, 2012	31.66	31.66	31.13	31.35
1276	NYSE	TEL	Mon, Jul 23, 2012	31.25	31.86	30.81	31.69
1275	NYSE	TEL	Fri, Jul 20, 2012	32.27	32.33	31.78	31.79
1274	NYSE	TEL	Thu, Jul 19, 2012	32.70	33.08	32.47	32.50
1273	NYSE	TEL	Wed, Jul 18, 2012	31.07	32.60	31.07	32.53
1272	NYSE	TEL	Tue, Jul 17, 2012	31.39	31.88	30.97	31.10
1271	NYSE	TEL	Mon, Jul 16, 2012	31.40	31.54	31.04	31.28
1270	NYSE	TEL	Fri, Jul 13, 2012	30.89	31.66	30.86	31.58
1269	NYSE	TEL	Thu, Jul 12, 2012	30.49	31.08	30.44	30.85
1268	NYSE	TEL	Wed, Jul 11, 2012	30.63	31.01	30.41	30.81
1267	NYSE	TEL	Tue, Jul 10, 2012	31.20	31.57	30.50	30.64
1266	NYSE	TEL	Mon, Jul 9, 2012	31.25	31.42	30.87	31.22
1265	NYSE	TEL	Fri, Jul 6, 2012	32.14	32.14	31.16	31.38
1264	NYSE	TEL	Thu, Jul 5, 2012	32.07	32.66	32.04	32.43
1263	NYSE	TEL	Tue, Jul 3, 2012	31.67	32.29	31.65	32.28
1262	NYSE	TEL	Mon, Jul 2, 2012	32.07	32.14	31.46	31.76
1261	NYSE	TEL	Fri, Jun 29, 2012	31.65	32.09	31.37	31.91
1260	NYSE	TEL	Thu, Jun 28, 2012	30.48	31.04	30.30	31.00
1259	NYSE	TEL	Wed, Jun 27, 2012	31.12	31.15	30.47	30.69
1258	NYSE	TEL	Tue, Jun 26, 2012	31.40	31.52	30.95	31.12
1257	NYSE	TEL	Mon, Jun 25, 2012	31.88	31.89	31.23	31.38
1256	NYSE	TEL	Fri, Jun 22, 2012	31.86	32.42	31.73	32.29
1255	NYSE	TEL	Thu, Jun 21, 2012	32.74	32.92	31.61	31.68
1254	NYSE	TEL	Wed, Jun 20, 2012	33.19	33.30	32.36	32.66
1253	NYSE	TEL	Tue, Jun 19, 2012	32.74	33.34	32.63	33.20
1252	NYSE	TEL	Mon, Jun 18, 2012	32.28	32.59	31.94	32.53
1251	NYSE	TEL	Fri, Jun 15, 2012	32.38	32.57	32.30	32.55
1250	NYSE	TEL	Thu, Jun 14, 2012	32.00	32.33	31.75	32.16
1249	NYSE	TEL	Wed, Jun 13, 2012	32.15	32.45	31.93	32.11
1248	NYSE	TEL	Tue, Jun 12, 2012	31.55	32.35	31.48	32.34
1247	NYSE	TEL	Mon, Jun 11, 2012	32.86	32.91	31.34	31.37
1246	NYSE	TEL	Fri, Jun 8, 2012	31.88	32.50	31.77	32.48
1245	NYSE	TEL	Thu, Jun 7, 2012	32.79	32.83	31.95	32.06
1244	NYSE	TEL	Wed, Jun 6, 2012	31.42	32.27	31.42	32.26
1243	NYSE	TEL	Tue, Jun 5, 2012	30.38	31.31	30.34	31.19
1242	NYSE	TEL	Mon, Jun 4, 2012	30.50	30.79	30.18	30.57
1241	NYSE	TEL	Fri, Jun 1, 2012	30.80	30.87	30.40	30.51
1240	NYSE	TEL	Thu, May 31, 2012	31.79	31.90	31.12	31.42
1239	NYSE	TEL	Wed, May 30, 2012	31.96	32.00	31.56	31.87
1238	NYSE	TEL	Tue, May 29, 2012	31.93	32.50	31.83	32.43
1237	NYSE	TEL	Fri, May 25, 2012	31.27	31.77	31.16	31.61
1236	NYSE	TEL	Thu, May 24, 2012	31.63	31.67	30.92	31.19
1235	NYSE	TEL	Wed, May 23, 2012	31.29	31.67	30.82	31.59
1234	NYSE	TEL	Tue, May 22, 2012	31.73	31.96	31.31	31.56
1233	NYSE	TEL	Mon, May 21, 2012	30.71	31.68	30.67	31.59
1232	NYSE	TEL	Fri, May 18, 2012	31.26	31.35	30.61	30.67
1231	NYSE	TEL	Thu, May 17, 2012	32.40	32.45	31.25	31.25
1230	NYSE	TEL	Wed, May 16, 2012	33.09	33.18	32.32	32.33
1229	NYSE	TEL	Tue, May 15, 2012	32.71	32.79	32.39	32.50
1228	NYSE	TEL	Mon, May 14, 2012	32.82	33.03	32.67	32.73
1227	NYSE	TEL	Fri, May 11, 2012	33.21	33.79	33.17	33.27
1226	NYSE	TEL	Thu, May 10, 2012	34.05	34.05	33.31	33.41
1225	NYSE	TEL	Wed, May 9, 2012	33.51	34.01	33.36	33.81
1224	NYSE	TEL	Tue, May 8, 2012	33.87	34.01	33.34	33.93
1223	NYSE	TEL	Mon, May 7, 2012	34.32	34.49	33.94	34.00
1222	NYSE	TEL	Fri, May 4, 2012	35.24	35.24	34.40	34.41
1221	NYSE	TEL	Thu, May 3, 2012	36.21	36.21	35.42	35.46
1220	NYSE	TEL	Wed, May 2, 2012	36.17	36.26	36.05	36.25
1219	NYSE	TEL	Tue, May 1, 2012	36.34	36.93	36.30	36.34
1218	NYSE	TEL	Mon, Apr 30, 2012	36.41	36.80	36.36	36.46
1217	NYSE	TEL	Fri, Apr 27, 2012	36.96	37.00	36.29	36.64
1216	NYSE	TEL	Thu, Apr 26, 2012	35.97	37.00	35.87	36.80
1215	NYSE	TEL	Wed, Apr 25, 2012	33.92	36.04	33.89	35.99
1214	NYSE	TEL	Tue, Apr 24, 2012	34.76	35.02	34.36	34.50
1213	NYSE	TEL	Mon, Apr 23, 2012	34.72	34.82	34.52	34.66
1212	NYSE	TEL	Fri, Apr 20, 2012	35.13	35.28	34.97	35.06
1211	NYSE	TEL	Thu, Apr 19, 2012	35.12	35.54	34.76	35.03
1210	NYSE	TEL	Wed, Apr 18, 2012	35.38	35.41	35.03	35.17
1209	NYSE	TEL	Tue, Apr 17, 2012	35.47	35.83	35.28	35.64
1208	NYSE	TEL	Mon, Apr 16, 2012	35.02	35.42	34.65	35.11
1207	NYSE	TEL	Fri, Apr 13, 2012	35.08	35.25	34.76	34.76
1206	NYSE	TEL	Thu, Apr 12, 2012	34.61	35.32	34.50	35.23
1205	NYSE	TEL	Wed, Apr 11, 2012	34.77	34.84	34.48	34.58
1204	NYSE	TEL	Tue, Apr 10, 2012	34.83	35.01	34.38	34.39
1203	NYSE	TEL	Mon, Apr 9, 2012	34.67	34.89	34.38	34.82
1202	NYSE	TEL	Thu, Apr 5, 2012	35.15	35.58	35.14	35.25
1201	NYSE	TEL	Wed, Apr 4, 2012	35.98	36.06	35.38	35.40
1200	NYSE	TEL	Tue, Apr 3, 2012	36.88	37.06	36.16	36.28
1199	NYSE	TEL	Mon, Apr 2, 2012	36.74	37.20	36.38	36.97
1198	NYSE	TEL	Fri, Mar 30, 2012	37.30	37.54	36.46	36.75
1197	NYSE	TEL	Thu, Mar 29, 2012	35.94	36.24	35.76	36.18
1196	NYSE	TEL	Wed, Mar 28, 2012	36.84	36.98	36.08	36.18
1195	NYSE	TEL	Tue, Mar 27, 2012	37.22	37.37	36.81	36.87
1194	NYSE	TEL	Mon, Mar 26, 2012	36.62	37.10	36.45	37.10
1193	NYSE	TEL	Fri, Mar 23, 2012	36.66	36.66	36.27	36.38
1192	NYSE	TEL	Thu, Mar 22, 2012	36.53	36.61	36.34	36.51
1191	NYSE	TEL	Wed, Mar 21, 2012	36.73	36.83	36.49	36.72
1190	NYSE	TEL	Tue, Mar 20, 2012	37.07	37.07	36.40	36.63
1189	NYSE	TEL	Mon, Mar 19, 2012	37.04	37.50	36.98	37.30
1188	NYSE	TEL	Fri, Mar 16, 2012	37.04	37.44	37.00	37.23
1187	NYSE	TEL	Thu, Mar 15, 2012	36.02	36.87	35.88	36.83
1186	NYSE	TEL	Wed, Mar 14, 2012	36.37	36.39	35.47	35.88
1185	NYSE	TEL	Tue, Mar 13, 2012	36.10	36.34	35.93	36.32
1184	NYSE	TEL	Mon, Mar 12, 2012	36.09	36.20	35.89	35.91
1183	NYSE	TEL	Fri, Mar 9, 2012	35.72	36.23	35.62	36.05
1182	NYSE	TEL	Thu, Mar 8, 2012	35.37	35.59	35.12	35.51
1181	NYSE	TEL	Wed, Mar 7, 2012	34.94	35.22	34.89	34.98
1180	NYSE	TEL	Tue, Mar 6, 2012	35.41	35.48	34.48	34.82
1179	NYSE	TEL	Mon, Mar 5, 2012	36.56	36.64	35.77	35.80
1178	NYSE	TEL	Fri, Mar 2, 2012	37.15	37.44	36.47	36.65
1177	NYSE	TEL	Thu, Mar 1, 2012	36.58	37.69	36.52	37.14
1176	NYSE	TEL	Wed, Feb 29, 2012	36.31	37.03	36.13	36.55
1175	NYSE	TEL	Tue, Feb 28, 2012	36.03	36.26	35.88	36.09
1174	NYSE	TEL	Mon, Feb 27, 2012	35.64	36.28	35.37	36.10
1173	NYSE	TEL	Fri, Feb 24, 2012	35.81	36.25	35.45	35.97
1172	NYSE	TEL	Thu, Feb 23, 2012	35.58	35.83	35.43	35.68
1171	NYSE	TEL	Wed, Feb 22, 2012	35.20	36.07	35.20	35.66
1170	NYSE	TEL	Tue, Feb 21, 2012	36.05	36.25	35.88	36.05
1169	NYSE	TEL	Fri, Feb 17, 2012	35.73	36.11	35.73	36.01
1168	NYSE	TEL	Thu, Feb 16, 2012	34.79	35.55	34.54	35.50
1167	NYSE	TEL	Wed, Feb 15, 2012	35.04	35.27	34.61	34.73
1166	NYSE	TEL	Tue, Feb 14, 2012	35.04	35.15	34.60	34.83
1165	NYSE	TEL	Mon, Feb 13, 2012	35.37	35.50	35.00	35.23
1164	NYSE	TEL	Fri, Feb 10, 2012	35.14	35.28	35.00	35.11
1163	NYSE	TEL	Thu, Feb 9, 2012	35.35	35.57	35.18	35.52
1162	NYSE	TEL	Wed, Feb 8, 2012	35.23	35.40	35.08	35.28
1161	NYSE	TEL	Tue, Feb 7, 2012	34.96	35.34	34.70	35.27
1160	NYSE	TEL	Mon, Feb 6, 2012	34.94	35.18	34.93	35.15
1159	NYSE	TEL	Fri, Feb 3, 2012	34.92	35.44	34.92	35.27
1158	NYSE	TEL	Thu, Feb 2, 2012	34.68	34.68	34.40	34.55
1157	NYSE	TEL	Wed, Feb 1, 2012	34.30	34.90	34.23	34.69
1156	NYSE	TEL	Tue, Jan 31, 2012	33.98	34.25	33.70	34.10
1155	NYSE	TEL	Mon, Jan 30, 2012	33.83	34.03	33.68	33.88
1154	NYSE	TEL	Fri, Jan 27, 2012	34.43	34.70	34.06	34.30
1153	NYSE	TEL	Thu, Jan 26, 2012	34.33	34.94	34.29	34.57
1152	NYSE	TEL	Wed, Jan 25, 2012	32.28	34.85	29.39	34.68
1151	NYSE	TEL	Tue, Jan 24, 2012	35.58	36.36	35.58	35.71
1150	NYSE	TEL	Mon, Jan 23, 2012	36.00	36.39	35.78	35.91
1149	NYSE	TEL	Fri, Jan 20, 2012	36.64	36.64	35.59	36.03
1148	NYSE	TEL	Thu, Jan 19, 2012	36.07	36.97	35.90	36.64
1147	NYSE	TEL	Wed, Jan 18, 2012	35.15	36.64	35.10	35.98
1146	NYSE	TEL	Tue, Jan 17, 2012	34.77	35.18	34.77	34.86
1145	NYSE	TEL	Fri, Jan 13, 2012	34.34	34.72	34.21	34.45
1144	NYSE	TEL	Thu, Jan 12, 2012	34.43	34.83	34.21	34.69
1143	NYSE	TEL	Wed, Jan 11, 2012	34.00	34.42	33.90	34.27
1142	NYSE	TEL	Tue, Jan 10, 2012	33.04	34.20	33.03	34.16
1141	NYSE	TEL	Mon, Jan 9, 2012	32.26	32.97	32.14	32.81
1140	NYSE	TEL	Fri, Jan 6, 2012	31.88	32.36	31.50	32.36
1139	NYSE	TEL	Thu, Jan 5, 2012	31.29	31.97	31.26	31.92
1138	NYSE	TEL	Wed, Jan 4, 2012	31.27	31.80	31.20	31.57
1137	NYSE	TEL	Tue, Jan 3, 2012	31.63	31.80	31.34	31.48
1136	NYSE	TEL	Fri, Dec 30, 2011	31.01	31.16	30.79	30.81
1135	NYSE	TEL	Thu, Dec 29, 2011	30.66	31.16	30.50	31.12
1134	NYSE	TEL	Wed, Dec 28, 2011	31.10	31.14	30.46	30.49
1133	NYSE	TEL	Tue, Dec 27, 2011	31.16	31.45	31.09	31.13
1132	NYSE	TEL	Fri, Dec 23, 2011	31.37	31.40	31.16	31.29
1131	NYSE	TEL	Thu, Dec 22, 2011	30.73	31.32	30.64	31.19
1130	NYSE	TEL	Wed, Dec 21, 2011	31.09	31.09	30.25	30.60
1129	NYSE	TEL	Tue, Dec 20, 2011	30.36	31.21	30.30	31.12
1128	NYSE	TEL	Mon, Dec 19, 2011	30.66	30.69	29.69	29.77
1127	NYSE	TEL	Fri, Dec 16, 2011	30.55	31.01	30.17	30.45
1126	NYSE	TEL	Thu, Dec 15, 2011	30.71	30.71	30.16	30.27
1125	NYSE	TEL	Wed, Dec 14, 2011	30.86	31.25	30.24	30.33
1124	NYSE	TEL	Tue, Dec 13, 2011	32.22	32.32	31.11	31.15
1123	NYSE	TEL	Mon, Dec 12, 2011	32.50	32.50	31.63	31.97
1122	NYSE	TEL	Fri, Dec 9, 2011	32.18	33.14	31.88	33.02
1121	NYSE	TEL	Thu, Dec 8, 2011	32.75	33.06	32.07	32.17
1120	NYSE	TEL	Wed, Dec 7, 2011	32.45	33.23	32.43	33.06
1119	NYSE	TEL	Tue, Dec 6, 2011	32.23	32.86	31.90	32.71
1118	NYSE	TEL	Mon, Dec 5, 2011	32.46	32.65	31.79	32.06
1117	NYSE	TEL	Fri, Dec 2, 2011	31.15	32.38	30.97	31.42
1116	NYSE	TEL	Thu, Dec 1, 2011	31.48	31.81	31.17	31.28
1115	NYSE	TEL	Wed, Nov 30, 2011	31.03	31.81	30.93	31.71
1114	NYSE	TEL	Tue, Nov 29, 2011	30.83	31.30	30.67	31.08
1113	NYSE	TEL	Mon, Nov 28, 2011	31.01	31.19	30.56	30.88
1112	NYSE	TEL	Fri, Nov 25, 2011	30.34	30.96	30.10	30.11
1111	NYSE	TEL	Wed, Nov 23, 2011	30.95	31.04	30.33	30.33
1110	NYSE	TEL	Tue, Nov 22, 2011	31.97	32.14	31.23	31.33
1109	NYSE	TEL	Mon, Nov 21, 2011	32.34	32.42	31.79	32.07
1108	NYSE	TEL	Fri, Nov 18, 2011	33.61	33.76	32.87	32.90
1107	NYSE	TEL	Thu, Nov 17, 2011	34.11	34.21	33.14	33.49
1106	NYSE	TEL	Wed, Nov 16, 2011	34.40	34.98	33.98	34.26
1105	NYSE	TEL	Tue, Nov 15, 2011	34.17	34.82	34.15	34.65
1104	NYSE	TEL	Mon, Nov 14, 2011	34.33	34.79	34.33	34.49
1103	NYSE	TEL	Fri, Nov 11, 2011	34.35	34.82	34.31	34.64
1102	NYSE	TEL	Thu, Nov 10, 2011	34.14	34.40	33.68	33.86
1101	NYSE	TEL	Wed, Nov 9, 2011	34.75	34.75	33.70	33.95
1100	NYSE	TEL	Tue, Nov 8, 2011	35.50	35.85	34.96	35.78
1099	NYSE	TEL	Mon, Nov 7, 2011	34.98	35.45	34.39	35.18
1098	NYSE	TEL	Fri, Nov 4, 2011	35.37	35.55	34.75	35.11
1097	NYSE	TEL	Thu, Nov 3, 2011	35.49	35.88	34.55	35.74
1096	NYSE	TEL	Wed, Nov 2, 2011	35.22	35.77	35.16	35.51
1095	NYSE	TEL	Tue, Nov 1, 2011	34.08	35.35	34.08	34.63
1094	NYSE	TEL	Mon, Oct 31, 2011	35.77	36.18	35.52	35.55
1093	NYSE	TEL	Fri, Oct 28, 2011	36.66	37.14	36.18	36.34
1092	NYSE	TEL	Thu, Oct 27, 2011	35.68	37.20	35.66	36.03
1091	NYSE	TEL	Wed, Oct 26, 2011	34.35	34.97	33.69	34.71
1090	NYSE	TEL	Tue, Oct 25, 2011	34.63	34.63	33.90	33.98
1089	NYSE	TEL	Mon, Oct 24, 2011	34.06	35.01	33.83	34.87
1088	NYSE	TEL	Fri, Oct 21, 2011	33.57	34.18	33.42	33.87
1087	NYSE	TEL	Thu, Oct 20, 2011	33.29	33.49	32.60	33.11
1086	NYSE	TEL	Wed, Oct 19, 2011	33.99	34.01	32.96	33.30
1085	NYSE	TEL	Tue, Oct 18, 2011	34.11	34.76	33.82	34.54
1084	NYSE	TEL	Mon, Oct 17, 2011	34.18	34.49	33.86	33.94
1083	NYSE	TEL	Fri, Oct 14, 2011	34.20	34.40	33.64	34.25
1082	NYSE	TEL	Thu, Oct 13, 2011	32.92	33.89	32.81	33.79
1081	NYSE	TEL	Wed, Oct 12, 2011	33.22	33.67	32.71	32.86
1080	NYSE	TEL	Tue, Oct 11, 2011	30.37	30.88	30.22	30.69
1079	NYSE	TEL	Mon, Oct 10, 2011	30.11	30.79	30.11	30.75
1078	NYSE	TEL	Fri, Oct 7, 2011	29.96	30.36	29.30	29.50
1077	NYSE	TEL	Thu, Oct 6, 2011	28.95	29.89	28.81	29.88
1076	NYSE	TEL	Wed, Oct 5, 2011	28.34	29.04	27.93	28.90
1075	NYSE	TEL	Tue, Oct 4, 2011	27.02	28.30	26.58	28.30
1074	NYSE	TEL	Mon, Oct 3, 2011	27.85	28.44	27.20	27.25
1073	NYSE	TEL	Fri, Sep 30, 2011	28.56	28.79	28.10	28.14
1072	NYSE	TEL	Thu, Sep 29, 2011	29.50	29.86	28.44	29.11
1071	NYSE	TEL	Wed, Sep 28, 2011	29.00	29.64	28.80	28.94
1070	NYSE	TEL	Tue, Sep 27, 2011	29.02	29.35	28.57	28.77
1069	NYSE	TEL	Mon, Sep 26, 2011	28.10	28.38	27.17	28.31
1068	NYSE	TEL	Fri, Sep 23, 2011	27.63	28.03	27.48	27.93
1067	NYSE	TEL	Thu, Sep 22, 2011	27.07	27.96	26.67	27.86
1066	NYSE	TEL	Wed, Sep 21, 2011	28.42	29.09	28.18	28.20
1065	NYSE	TEL	Tue, Sep 20, 2011	29.59	29.59	28.47	28.48
1064	NYSE	TEL	Mon, Sep 19, 2011	28.72	29.46	28.53	29.29
1063	NYSE	TEL	Fri, Sep 16, 2011	30.08	30.10	29.39	29.48
1062	NYSE	TEL	Thu, Sep 15, 2011	29.99	30.28	29.74	29.86
1061	NYSE	TEL	Wed, Sep 14, 2011	29.05	29.86	28.55	29.46
1060	NYSE	TEL	Tue, Sep 13, 2011	28.10	29.01	27.91	28.91
1059	NYSE	TEL	Mon, Sep 12, 2011	27.69	28.33	27.45	27.95
1058	NYSE	TEL	Fri, Sep 9, 2011	28.82	28.84	27.98	28.09
1057	NYSE	TEL	Thu, Sep 8, 2011	29.29	29.82	29.17	29.26
1056	NYSE	TEL	Wed, Sep 7, 2011	29.44	29.86	29.17	29.65
1055	NYSE	TEL	Tue, Sep 6, 2011	28.58	28.83	27.90	28.76
1054	NYSE	TEL	Fri, Sep 2, 2011	30.00	30.23	29.14	29.31
1053	NYSE	TEL	Thu, Sep 1, 2011	30.76	31.11	30.48	30.60
1052	NYSE	TEL	Wed, Aug 31, 2011	31.43	31.63	30.55	30.62
1051	NYSE	TEL	Tue, Aug 30, 2011	30.91	31.44	30.41	31.12
1050	NYSE	TEL	Mon, Aug 29, 2011	29.86	31.10	29.86	31.06
1049	NYSE	TEL	Fri, Aug 26, 2011	28.92	29.74	28.26	29.66
1048	NYSE	TEL	Thu, Aug 25, 2011	29.74	30.11	28.91	28.95
1047	NYSE	TEL	Wed, Aug 24, 2011	28.85	29.66	28.64	29.63
1046	NYSE	TEL	Tue, Aug 23, 2011	28.35	29.06	27.91	29.00
1045	NYSE	TEL	Mon, Aug 22, 2011	28.81	28.96	27.89	28.01
1044	NYSE	TEL	Fri, Aug 19, 2011	28.23	28.98	28.06	28.09
1043	NYSE	TEL	Thu, Aug 18, 2011	30.05	30.05	28.35	28.56
1042	NYSE	TEL	Wed, Aug 17, 2011	31.11	31.29	30.51	30.80
1041	NYSE	TEL	Tue, Aug 16, 2011	31.29	31.57	30.89	30.98
1040	NYSE	TEL	Mon, Aug 15, 2011	30.93	31.64	30.93	31.51
1039	NYSE	TEL	Fri, Aug 12, 2011	30.42	30.96	30.29	30.67
1038	NYSE	TEL	Thu, Aug 11, 2011	28.64	30.60	28.39	30.23
1037	NYSE	TEL	Wed, Aug 10, 2011	28.16	29.36	28.11	28.43
1036	NYSE	TEL	Tue, Aug 9, 2011	28.33	29.25	27.72	29.04
1035	NYSE	TEL	Mon, Aug 8, 2011	29.45	29.73	27.43	28.03
1034	NYSE	TEL	Fri, Aug 5, 2011	31.22	31.27	29.39	30.49
1033	NYSE	TEL	Thu, Aug 4, 2011	32.26	32.30	30.84	30.91
1032	NYSE	TEL	Wed, Aug 3, 2011	32.85	32.91	32.18	32.63
1031	NYSE	TEL	Tue, Aug 2, 2011	33.39	33.43	32.73	32.85
1030	NYSE	TEL	Mon, Aug 1, 2011	34.89	34.94	33.36	33.61
1029	NYSE	TEL	Fri, Jul 29, 2011	34.11	34.74	33.96	34.43
1028	NYSE	TEL	Thu, Jul 28, 2011	35.40	35.72	34.64	34.64
1027	NYSE	TEL	Wed, Jul 27, 2011	36.09	36.25	35.21	35.40
1026	NYSE	TEL	Tue, Jul 26, 2011	36.14	36.70	36.00	36.34
1025	NYSE	TEL	Mon, Jul 25, 2011	36.00	36.79	35.88	36.26
1024	NYSE	TEL	Fri, Jul 22, 2011	36.18	36.62	35.87	36.41
1023	NYSE	TEL	Thu, Jul 21, 2011	36.49	36.74	36.04	36.17
1022	NYSE	TEL	Wed, Jul 20, 2011	37.49	38.40	35.76	36.13
1021	NYSE	TEL	Tue, Jul 19, 2011	34.77	35.56	34.77	35.35
1020	NYSE	TEL	Mon, Jul 18, 2011	34.89	34.94	34.02	34.48
1019	NYSE	TEL	Fri, Jul 15, 2011	35.59	35.59	34.73	35.20
1018	NYSE	TEL	Thu, Jul 14, 2011	36.07	36.40	35.23	35.28
1017	NYSE	TEL	Wed, Jul 13, 2011	36.07	36.54	35.93	35.99
1016	NYSE	TEL	Tue, Jul 12, 2011	36.55	36.55	35.65	35.95
1015	NYSE	TEL	Mon, Jul 11, 2011	37.22	37.66	36.64	36.72
1014	NYSE	TEL	Fri, Jul 8, 2011	37.96	37.96	37.60	37.73
1013	NYSE	TEL	Thu, Jul 7, 2011	38.43	38.52	38.13	38.23
1012	NYSE	TEL	Wed, Jul 6, 2011	37.89	38.45	37.80	37.93
1011	NYSE	TEL	Tue, Jul 5, 2011	37.86	38.18	37.75	38.00
1010	NYSE	TEL	Fri, Jul 1, 2011	36.73	38.19	36.52	37.90
1009	NYSE	TEL	Thu, Jun 30, 2011	36.31	37.13	36.22	36.76
1008	NYSE	TEL	Wed, Jun 29, 2011	35.61	36.29	35.57	36.23
1007	NYSE	TEL	Tue, Jun 28, 2011	34.72	35.48	34.57	35.45
1006	NYSE	TEL	Mon, Jun 27, 2011	34.61	34.92	34.41	34.61
1005	NYSE	TEL	Fri, Jun 24, 2011	34.52	34.68	34.14	34.67
1004	NYSE	TEL	Thu, Jun 23, 2011	34.38	34.63	34.08	34.50
1003	NYSE	TEL	Wed, Jun 22, 2011	34.92	35.15	34.72	34.93
1002	NYSE	TEL	Tue, Jun 21, 2011	34.22	35.21	34.22	34.97
1001	NYSE	TEL	Mon, Jun 20, 2011	33.71	34.33	33.53	34.30
1000	NYSE	TEL	Fri, Jun 17, 2011	34.00	34.17	33.43	33.83
999	NYSE	TEL	Thu, Jun 16, 2011	34.46	34.46	33.27	33.85
998	NYSE	TEL	Wed, Jun 15, 2011	35.14	35.15	34.25	34.55
997	NYSE	TEL	Tue, Jun 14, 2011	35.57	35.62	35.36	35.50
996	NYSE	TEL	Mon, Jun 13, 2011	35.00	35.47	34.90	35.25
995	NYSE	TEL	Fri, Jun 10, 2011	35.44	35.44	34.70	35.00
994	NYSE	TEL	Thu, Jun 9, 2011	35.18	35.62	34.84	35.51
993	NYSE	TEL	Wed, Jun 8, 2011	35.77	35.88	35.03	35.19
992	NYSE	TEL	Tue, Jun 7, 2011	36.39	36.88	35.90	35.90
991	NYSE	TEL	Mon, Jun 6, 2011	36.02	36.48	35.98	36.34
990	NYSE	TEL	Fri, Jun 3, 2011	36.05	36.27	35.57	36.11
989	NYSE	TEL	Thu, Jun 2, 2011	36.59	37.04	36.16	36.53
988	NYSE	TEL	Wed, Jun 1, 2011	36.61	37.00	36.13	36.59
987	NYSE	TEL	Tue, May 31, 2011	36.70	36.87	36.49	36.83
986	NYSE	TEL	Fri, May 27, 2011	36.16	36.67	35.93	36.56
985	NYSE	TEL	Thu, May 26, 2011	35.60	36.26	35.21	36.05
984	NYSE	TEL	Wed, May 25, 2011	35.60	35.76	35.23	35.60
983	NYSE	TEL	Tue, May 24, 2011	36.40	36.58	35.76	35.80
982	NYSE	TEL	Mon, May 23, 2011	36.43	36.51	36.05	36.37
981	NYSE	TEL	Fri, May 20, 2011	36.51	37.30	36.35	37.09
980	NYSE	TEL	Thu, May 19, 2011	36.44	36.74	36.27	36.73
979	NYSE	TEL	Wed, May 18, 2011	35.94	36.35	35.78	36.21
978	NYSE	TEL	Tue, May 17, 2011	36.50	36.58	35.71	36.02
977	NYSE	TEL	Mon, May 16, 2011	36.57	37.17	36.27	36.58
976	NYSE	TEL	Fri, May 13, 2011	37.61	37.66	36.63	36.69
975	NYSE	TEL	Thu, May 12, 2011	37.42	37.75	37.17	37.70
974	NYSE	TEL	Wed, May 11, 2011	37.83	38.00	37.45	37.59
973	NYSE	TEL	Tue, May 10, 2011	37.26	38.06	37.26	37.90
972	NYSE	TEL	Mon, May 9, 2011	37.07	37.26	36.75	37.20
971	NYSE	TEL	Fri, May 6, 2011	36.58	37.34	36.54	37.03
970	NYSE	TEL	Thu, May 5, 2011	35.50	36.75	35.50	36.26
969	NYSE	TEL	Wed, May 4, 2011	35.86	35.96	35.13	35.61
968	NYSE	TEL	Tue, May 3, 2011	36.18	36.33	35.68	36.04
967	NYSE	TEL	Mon, May 2, 2011	35.87	36.28	35.74	36.20
966	NYSE	TEL	Fri, Apr 29, 2011	35.42	36.00	35.32	35.85
965	NYSE	TEL	Thu, Apr 28, 2011	35.50	35.88	35.33	35.39
964	NYSE	TEL	Wed, Apr 27, 2011	34.97	35.55	34.94	35.47
963	NYSE	TEL	Tue, Apr 26, 2011	34.96	35.30	34.68	35.03
962	NYSE	TEL	Mon, Apr 25, 2011	35.08	35.34	34.82	34.87
961	NYSE	TEL	Thu, Apr 21, 2011	34.74	35.10	34.50	35.00
960	NYSE	TEL	Wed, Apr 20, 2011	35.65	35.93	35.26	35.72
959	NYSE	TEL	Tue, Apr 19, 2011	35.27	35.32	35.00	35.11
958	NYSE	TEL	Mon, Apr 18, 2011	35.26	35.27	34.75	35.25
957	NYSE	TEL	Fri, Apr 15, 2011	35.31	35.66	35.27	35.61
956	NYSE	TEL	Thu, Apr 14, 2011	34.59	35.34	34.42	35.27
955	NYSE	TEL	Wed, Apr 13, 2011	33.99	34.96	33.81	34.90
954	NYSE	TEL	Tue, Apr 12, 2011	33.56	33.77	33.12	33.70
953	NYSE	TEL	Mon, Apr 11, 2011	33.78	33.95	33.47	33.69
952	NYSE	TEL	Fri, Apr 8, 2011	34.09	34.09	33.65	33.92
951	NYSE	TEL	Thu, Apr 7, 2011	33.72	34.30	33.68	33.92
950	NYSE	TEL	Wed, Apr 6, 2011	34.56	34.56	33.53	33.58
949	NYSE	TEL	Tue, Apr 5, 2011	34.83	34.85	34.18	34.27
948	NYSE	TEL	Mon, Apr 4, 2011	34.84	35.22	34.80	34.86
947	NYSE	TEL	Fri, Apr 1, 2011	35.00	35.23	34.90	35.02
946	NYSE	TEL	Thu, Mar 31, 2011	34.55	34.90	34.55	34.82
945	NYSE	TEL	Wed, Mar 30, 2011	34.60	34.70	33.92	34.65
944	NYSE	TEL	Tue, Mar 29, 2011	34.17	34.65	33.69	34.60
943	NYSE	TEL	Mon, Mar 28, 2011	34.24	34.59	33.93	34.27
942	NYSE	TEL	Fri, Mar 25, 2011	34.70	34.83	34.10	34.13
941	NYSE	TEL	Thu, Mar 24, 2011	34.14	34.85	33.64	34.64
940	NYSE	TEL	Wed, Mar 23, 2011	34.01	34.45	33.69	34.14
939	NYSE	TEL	Tue, Mar 22, 2011	33.87	34.45	33.64	34.17
938	NYSE	TEL	Mon, Mar 21, 2011	33.56	33.96	33.37	33.74
937	NYSE	TEL	Fri, Mar 18, 2011	33.40	33.41	32.98	33.19
936	NYSE	TEL	Thu, Mar 17, 2011	33.05	33.39	32.53	32.96
935	NYSE	TEL	Wed, Mar 16, 2011	33.60	33.81	32.29	32.33
934	NYSE	TEL	Tue, Mar 15, 2011	33.00	34.06	32.59	33.63
933	NYSE	TEL	Mon, Mar 14, 2011	34.35	34.73	33.97	34.18
932	NYSE	TEL	Fri, Mar 11, 2011	34.09	34.78	34.06	34.65
931	NYSE	TEL	Thu, Mar 10, 2011	34.90	35.07	34.21	34.25
930	NYSE	TEL	Wed, Mar 9, 2011	35.99	36.14	35.39	35.40
929	NYSE	TEL	Tue, Mar 8, 2011	36.45	36.75	36.01	36.23
928	NYSE	TEL	Mon, Mar 7, 2011	36.99	37.15	35.96	36.32
927	NYSE	TEL	Fri, Mar 4, 2011	36.54	37.00	36.04	36.78
926	NYSE	TEL	Thu, Mar 3, 2011	36.61	37.02	36.44	36.75
925	NYSE	TEL	Wed, Mar 2, 2011	35.80	36.36	35.79	36.27
924	NYSE	TEL	Tue, Mar 1, 2011	36.23	36.32	35.77	35.99
923	NYSE	TEL	Mon, Feb 28, 2011	35.95	36.21	35.62	36.04
922	NYSE	TEL	Fri, Feb 25, 2011	35.67	36.05	35.56	35.69
921	NYSE	TEL	Thu, Feb 24, 2011	35.13	35.60	34.91	35.49
920	NYSE	TEL	Wed, Feb 23, 2011	36.10	36.20	34.95	35.22
919	NYSE	TEL	Tue, Feb 22, 2011	37.28	37.28	36.05	36.10
918	NYSE	TEL	Fri, Feb 18, 2011	37.71	38.00	37.46	37.72
917	NYSE	TEL	Thu, Feb 17, 2011	37.34	38.04	37.21	37.89
916	NYSE	TEL	Wed, Feb 16, 2011	37.57	37.86	37.46	37.64
915	NYSE	TEL	Tue, Feb 15, 2011	38.11	38.19	37.47	37.49
914	NYSE	TEL	Mon, Feb 14, 2011	38.41	38.49	38.04	38.37
913	NYSE	TEL	Fri, Feb 11, 2011	37.79	38.59	37.74	38.51
912	NYSE	TEL	Thu, Feb 10, 2011	37.53	38.17	37.45	38.09
911	NYSE	TEL	Wed, Feb 9, 2011	37.25	37.80	37.06	37.74
910	NYSE	TEL	Tue, Feb 8, 2011	37.07	37.39	36.96	37.24
909	NYSE	TEL	Mon, Feb 7, 2011	36.88	37.07	36.79	36.97
908	NYSE	TEL	Fri, Feb 4, 2011	36.72	36.95	36.40	36.89
907	NYSE	TEL	Thu, Feb 3, 2011	36.98	37.18	36.08	36.57
906	NYSE	TEL	Wed, Feb 2, 2011	36.43	37.21	36.37	37.01
905	NYSE	TEL	Tue, Feb 1, 2011	36.67	37.29	36.44	37.20
904	NYSE	TEL	Mon, Jan 31, 2011	34.72	36.50	34.46	36.23
903	NYSE	TEL	Fri, Jan 28, 2011	36.00	36.19	35.26	35.51
902	NYSE	TEL	Thu, Jan 27, 2011	36.92	37.05	36.03	36.07
901	NYSE	TEL	Wed, Jan 26, 2011	36.61	37.25	36.52	37.05
900	NYSE	TEL	Tue, Jan 25, 2011	36.92	37.11	36.88	37.06
899	NYSE	TEL	Mon, Jan 24, 2011	36.73	37.22	36.48	37.14
898	NYSE	TEL	Fri, Jan 21, 2011	36.33	36.72	36.25	36.45
897	NYSE	TEL	Thu, Jan 20, 2011	35.73	36.65	34.03	36.02
896	NYSE	TEL	Wed, Jan 19, 2011	36.76	36.76	35.58	36.03
895	NYSE	TEL	Tue, Jan 18, 2011	36.70	36.94	36.39	36.78
894	NYSE	TEL	Fri, Jan 14, 2011	36.42	36.85	36.38	36.58
893	NYSE	TEL	Thu, Jan 13, 2011	36.18	36.49	36.10	36.33
892	NYSE	TEL	Wed, Jan 12, 2011	36.22	36.25	35.96	36.20
891	NYSE	TEL	Tue, Jan 11, 2011	35.86	36.10	35.80	35.86
890	NYSE	TEL	Mon, Jan 10, 2011	35.18	36.00	35.03	35.87
889	NYSE	TEL	Fri, Jan 7, 2011	35.28	35.91	34.97	35.23
888	NYSE	TEL	Thu, Jan 6, 2011	35.36	35.42	34.58	35.14
887	NYSE	TEL	Wed, Jan 5, 2011	35.37	35.61	35.14	35.19
886	NYSE	TEL	Tue, Jan 4, 2011	36.25	36.27	35.31	35.50
885	NYSE	TEL	Mon, Jan 3, 2011	35.53	36.43	35.36	36.24
884	NYSE	TEL	Fri, Dec 31, 2010	35.18	35.41	35.00	35.40
883	NYSE	TEL	Thu, Dec 30, 2010	34.99	35.36	34.98	35.26
882	NYSE	TEL	Wed, Dec 29, 2010	34.98	35.33	34.79	35.03
881	NYSE	TEL	Tue, Dec 28, 2010	35.29	35.37	34.94	34.96
880	NYSE	TEL	Mon, Dec 27, 2010	35.30	35.48	34.95	35.26
879	NYSE	TEL	Thu, Dec 23, 2010	35.20	35.74	35.18	35.63
878	NYSE	TEL	Wed, Dec 22, 2010	34.96	35.50	34.96	35.43
877	NYSE	TEL	Tue, Dec 21, 2010	35.29	35.50	35.12	35.16
876	NYSE	TEL	Mon, Dec 20, 2010	35.48	35.54	34.95	35.17
875	NYSE	TEL	Fri, Dec 17, 2010	34.87	35.55	34.75	35.34
874	NYSE	TEL	Thu, Dec 16, 2010	34.76	35.18	34.47	34.88
873	NYSE	TEL	Wed, Dec 15, 2010	34.51	35.42	34.15	34.78
872	NYSE	TEL	Tue, Dec 14, 2010	34.02	34.75	33.39	34.73
871	NYSE	TEL	Mon, Dec 13, 2010	33.63	34.15	33.47	33.95
870	NYSE	TEL	Fri, Dec 10, 2010	33.96	34.07	33.55	33.55
869	NYSE	TEL	Thu, Dec 9, 2010	33.72	33.86	33.34	33.78
868	NYSE	TEL	Wed, Dec 8, 2010	33.20	33.58	33.20	33.55
867	NYSE	TEL	Tue, Dec 7, 2010	33.64	33.76	33.19	33.37
866	NYSE	TEL	Mon, Dec 6, 2010	32.76	32.94	32.52	32.81
865	NYSE	TEL	Fri, Dec 3, 2010	32.77	33.13	32.60	33.05
864	NYSE	TEL	Thu, Dec 2, 2010	31.73	33.14	31.73	33.10
863	NYSE	TEL	Wed, Dec 1, 2010	31.11	32.00	30.90	31.93
862	NYSE	TEL	Tue, Nov 30, 2010	30.29	30.54	29.97	30.42
861	NYSE	TEL	Mon, Nov 29, 2010	31.14	31.26	30.50	30.82
860	NYSE	TEL	Fri, Nov 26, 2010	31.35	31.67	31.10	31.37
859	NYSE	TEL	Wed, Nov 24, 2010	31.15	31.75	31.15	31.75
858	NYSE	TEL	Tue, Nov 23, 2010	31.10	31.43	30.87	30.96
857	NYSE	TEL	Mon, Nov 22, 2010	31.71	31.96	31.45	31.69
856	NYSE	TEL	Fri, Nov 19, 2010	31.53	31.98	31.28	31.97
855	NYSE	TEL	Thu, Nov 18, 2010	31.24	31.91	31.21	31.68
854	NYSE	TEL	Wed, Nov 17, 2010	30.80	31.31	30.72	30.98
853	NYSE	TEL	Tue, Nov 16, 2010	31.45	31.51	30.69	31.01
852	NYSE	TEL	Mon, Nov 15, 2010	31.91	31.96	31.62	31.66
851	NYSE	TEL	Fri, Nov 12, 2010	31.78	32.25	31.38	31.87
850	NYSE	TEL	Thu, Nov 11, 2010	32.36	32.36	31.72	32.15
849	NYSE	TEL	Wed, Nov 10, 2010	32.80	32.97	32.52	32.82
848	NYSE	TEL	Tue, Nov 9, 2010	33.73	33.79	32.75	32.88
847	NYSE	TEL	Mon, Nov 8, 2010	32.87	33.95	32.87	33.73
846	NYSE	TEL	Fri, Nov 5, 2010	32.57	33.10	32.50	33.10
845	NYSE	TEL	Thu, Nov 4, 2010	32.44	32.70	32.09	32.70
844	NYSE	TEL	Wed, Nov 3, 2010	31.78	32.34	31.78	32.12
843	NYSE	TEL	Tue, Nov 2, 2010	31.78	31.98	31.67	31.77
842	NYSE	TEL	Mon, Nov 1, 2010	31.93	32.00	31.50	31.67
841	NYSE	TEL	Fri, Oct 29, 2010	31.40	31.80	31.34	31.68
840	NYSE	TEL	Thu, Oct 28, 2010	31.41	31.82	30.98	31.40
839	NYSE	TEL	Wed, Oct 27, 2010	31.03	31.32	30.76	30.99
838	NYSE	TEL	Tue, Oct 26, 2010	31.62	31.63	31.03	31.33
837	NYSE	TEL	Mon, Oct 25, 2010	31.49	31.99	31.49	31.71
836	NYSE	TEL	Fri, Oct 22, 2010	31.68	31.68	31.23	31.40
835	NYSE	TEL	Thu, Oct 21, 2010	31.07	31.77	31.02	31.73
834	NYSE	TEL	Wed, Oct 20, 2010	30.69	31.27	30.65	31.11
833	NYSE	TEL	Tue, Oct 19, 2010	30.10	30.85	29.99	30.72
832	NYSE	TEL	Mon, Oct 18, 2010	30.72	31.00	30.68	30.83
831	NYSE	TEL	Fri, Oct 15, 2010	30.88	30.99	30.54	30.79
830	NYSE	TEL	Thu, Oct 14, 2010	30.57	30.76	30.42	30.68
829	NYSE	TEL	Wed, Oct 13, 2010	30.30	30.83	30.19	30.55
828	NYSE	TEL	Tue, Oct 12, 2010	30.30	30.49	30.09	30.13
827	NYSE	TEL	Mon, Oct 11, 2010	29.84	30.39	29.84	30.39
826	NYSE	TEL	Fri, Oct 8, 2010	29.62	30.12	29.45	29.95
825	NYSE	TEL	Thu, Oct 7, 2010	29.94	30.00	29.49	29.58
824	NYSE	TEL	Wed, Oct 6, 2010	29.78	29.99	29.60	29.92
823	NYSE	TEL	Tue, Oct 5, 2010	29.70	29.99	29.40	29.81
822	NYSE	TEL	Mon, Oct 4, 2010	29.65	29.92	29.22	29.42
821	NYSE	TEL	Fri, Oct 1, 2010	29.62	29.94	29.23	29.83
820	NYSE	TEL	Thu, Sep 30, 2010	29.71	29.96	29.20	29.22
819	NYSE	TEL	Wed, Sep 29, 2010	28.94	29.82	28.94	29.69
818	NYSE	TEL	Tue, Sep 28, 2010	29.16	29.24	28.53	29.09
817	NYSE	TEL	Mon, Sep 27, 2010	28.53	29.25	28.53	28.97
816	NYSE	TEL	Fri, Sep 24, 2010	28.42	29.30	28.40	29.26
815	NYSE	TEL	Thu, Sep 23, 2010	27.86	28.59	27.86	28.01
814	NYSE	TEL	Wed, Sep 22, 2010	28.22	28.73	27.93	28.20
813	NYSE	TEL	Tue, Sep 21, 2010	27.99	28.54	27.50	28.40
812	NYSE	TEL	Mon, Sep 20, 2010	27.32	28.12	27.18	28.05
811	NYSE	TEL	Fri, Sep 17, 2010	27.10	27.43	27.03	27.34
810	NYSE	TEL	Thu, Sep 16, 2010	27.10	27.30	27.04	27.08
809	NYSE	TEL	Wed, Sep 15, 2010	26.71	27.32	26.58	27.18
808	NYSE	TEL	Tue, Sep 14, 2010	26.64	27.19	26.43	26.89
807	NYSE	TEL	Mon, Sep 13, 2010	26.63	27.14	26.62	26.75
806	NYSE	TEL	Fri, Sep 10, 2010	26.09	26.53	25.96	26.35
805	NYSE	TEL	Thu, Sep 9, 2010	26.96	27.05	25.92	26.04
804	NYSE	TEL	Wed, Sep 8, 2010	26.49	26.70	26.04	26.62
803	NYSE	TEL	Tue, Sep 7, 2010	26.42	26.44	25.89	25.89
802	NYSE	TEL	Fri, Sep 3, 2010	26.13	26.51	26.05	26.46
801	NYSE	TEL	Thu, Sep 2, 2010	24.95	25.79	24.90	25.78
800	NYSE	TEL	Wed, Sep 1, 2010	24.98	25.43	24.90	25.10
799	NYSE	TEL	Tue, Aug 31, 2010	24.94	24.94	24.35	24.52
798	NYSE	TEL	Mon, Aug 30, 2010	25.01	25.33	24.87	24.92
797	NYSE	TEL	Fri, Aug 27, 2010	25.19	25.32	24.91	24.94
796	NYSE	TEL	Thu, Aug 26, 2010	25.44	25.81	25.04	25.05
795	NYSE	TEL	Wed, Aug 25, 2010	24.95	25.49	24.59	25.39
794	NYSE	TEL	Tue, Aug 24, 2010	25.13	25.47	24.83	25.23
793	NYSE	TEL	Mon, Aug 23, 2010	26.33	26.43	25.46	25.48
792	NYSE	TEL	Fri, Aug 20, 2010	26.53	26.63	26.16	26.23
791	NYSE	TEL	Thu, Aug 19, 2010	26.55	26.99	26.43	26.57
790	NYSE	TEL	Wed, Aug 18, 2010	26.77	26.95	26.51	26.81
789	NYSE	TEL	Tue, Aug 17, 2010	26.92	27.00	26.63	26.75
788	NYSE	TEL	Mon, Aug 16, 2010	26.46	26.82	26.38	26.60
787	NYSE	TEL	Fri, Aug 13, 2010	26.64	26.94	26.59	26.73
786	NYSE	TEL	Thu, Aug 12, 2010	26.58	27.05	26.46	26.66
785	NYSE	TEL	Wed, Aug 11, 2010	27.54	27.69	27.05	27.19
784	NYSE	TEL	Tue, Aug 10, 2010	28.29	28.31	27.95	27.98
783	NYSE	TEL	Mon, Aug 9, 2010	28.14	28.58	28.12	28.44
782	NYSE	TEL	Fri, Aug 6, 2010	27.28	28.13	27.28	28.07
781	NYSE	TEL	Thu, Aug 5, 2010	27.60	27.80	27.55	27.75
780	NYSE	TEL	Wed, Aug 4, 2010	26.92	27.88	26.85	27.88
779	NYSE	TEL	Tue, Aug 3, 2010	27.11	27.47	26.85	26.89
778	NYSE	TEL	Mon, Aug 2, 2010	27.31	27.43	26.81	27.33
777	NYSE	TEL	Fri, Jul 30, 2010	26.73	27.20	26.25	27.00
776	NYSE	TEL	Thu, Jul 29, 2010	27.07	27.54	26.55	27.08
775	NYSE	TEL	Wed, Jul 28, 2010	27.12	27.44	26.66	26.77
774	NYSE	TEL	Tue, Jul 27, 2010	27.11	27.19	26.62	27.17
773	NYSE	TEL	Mon, Jul 26, 2010	26.09	27.15	26.09	26.86
772	NYSE	TEL	Fri, Jul 23, 2010	25.53	26.17	25.47	26.04
771	NYSE	TEL	Thu, Jul 22, 2010	25.62	26.19	25.26	25.76
770	NYSE	TEL	Wed, Jul 21, 2010	25.56	25.80	25.00	25.46
769	NYSE	TEL	Tue, Jul 20, 2010	24.60	25.61	23.99	25.49
768	NYSE	TEL	Mon, Jul 19, 2010	25.34	25.77	25.22	25.50
767	NYSE	TEL	Fri, Jul 16, 2010	25.51	25.52	24.99	25.37
766	NYSE	TEL	Thu, Jul 15, 2010	25.57	25.76	25.22	25.54
765	NYSE	TEL	Wed, Jul 14, 2010	25.68	26.08	25.46	25.55
764	NYSE	TEL	Tue, Jul 13, 2010	25.93	26.70	25.76	25.92
763	NYSE	TEL	Mon, Jul 12, 2010	24.68	25.28	24.52	25.28
762	NYSE	TEL	Fri, Jul 9, 2010	24.76	25.17	24.47	25.08
761	NYSE	TEL	Thu, Jul 8, 2010	25.01	25.33	24.62	24.85
760	NYSE	TEL	Wed, Jul 7, 2010	24.16	25.36	23.85	25.33
759	NYSE	TEL	Tue, Jul 6, 2010	24.93	25.25	24.17	24.39
758	NYSE	TEL	Fri, Jul 2, 2010	24.85	24.91	24.36	24.58
757	NYSE	TEL	Thu, Jul 1, 2010	25.30	25.49	24.36	24.61
756	NYSE	TEL	Wed, Jun 30, 2010	25.61	26.10	24.95	25.38
755	NYSE	TEL	Tue, Jun 29, 2010	26.71	26.78	25.49	25.65
754	NYSE	TEL	Mon, Jun 28, 2010	27.65	27.89	27.22	27.26
753	NYSE	TEL	Fri, Jun 25, 2010	27.91	28.10	27.54	27.55
752	NYSE	TEL	Thu, Jun 24, 2010	28.38	28.38	27.61	27.64
751	NYSE	TEL	Wed, Jun 23, 2010	28.75	28.88	28.25	28.62
750	NYSE	TEL	Tue, Jun 22, 2010	29.24	29.52	28.68	28.76
749	NYSE	TEL	Mon, Jun 21, 2010	29.30	29.69	29.16	29.37
748	NYSE	TEL	Fri, Jun 18, 2010	28.85	29.03	28.73	28.82
747	NYSE	TEL	Thu, Jun 17, 2010	28.92	28.96	28.40	28.76
746	NYSE	TEL	Wed, Jun 16, 2010	28.73	29.16	28.57	28.89
745	NYSE	TEL	Tue, Jun 15, 2010	28.58	29.07	28.49	28.94
744	NYSE	TEL	Mon, Jun 14, 2010	29.15	29.28	28.57	28.68
743	NYSE	TEL	Fri, Jun 11, 2010	27.69	29.19	27.69	28.83
742	NYSE	TEL	Thu, Jun 10, 2010	27.90	28.28	27.51	28.17
741	NYSE	TEL	Wed, Jun 9, 2010	27.20	28.00	26.98	27.27
740	NYSE	TEL	Tue, Jun 8, 2010	26.81	27.07	26.39	26.88
739	NYSE	TEL	Mon, Jun 7, 2010	27.39	27.62	26.87	26.89
738	NYSE	TEL	Fri, Jun 4, 2010	28.50	29.16	28.02	28.13
737	NYSE	TEL	Thu, Jun 3, 2010	29.17	29.49	28.56	29.17
736	NYSE	TEL	Wed, Jun 2, 2010	28.13	29.07	28.13	29.07
735	NYSE	TEL	Tue, Jun 1, 2010	28.35	28.98	27.93	28.01
734	NYSE	TEL	Fri, May 28, 2010	29.02	29.36	28.82	28.82
733	NYSE	TEL	Thu, May 27, 2010	28.40	29.23	28.32	29.23
732	NYSE	TEL	Wed, May 26, 2010	28.32	28.70	27.57	27.75
731	NYSE	TEL	Tue, May 25, 2010	27.05	28.05	26.87	28.04
730	NYSE	TEL	Mon, May 24, 2010	27.75	28.53	27.54	28.15
729	NYSE	TEL	Fri, May 21, 2010	26.78	28.00	26.70	27.93
728	NYSE	TEL	Thu, May 20, 2010	27.54	27.86	26.91	27.40
727	NYSE	TEL	Wed, May 19, 2010	27.79	28.44	27.47	28.25
726	NYSE	TEL	Tue, May 18, 2010	29.31	29.53	27.79	27.94
725	NYSE	TEL	Mon, May 17, 2010	28.93	29.46	28.36	29.28
724	NYSE	TEL	Fri, May 14, 2010	30.04	30.27	28.47	28.99
723	NYSE	TEL	Thu, May 13, 2010	31.69	31.70	30.25	30.48
722	NYSE	TEL	Wed, May 12, 2010	30.69	31.82	30.57	31.82
721	NYSE	TEL	Tue, May 11, 2010	29.16	30.78	29.16	30.35
720	NYSE	TEL	Mon, May 10, 2010	29.54	30.21	29.43	29.55
719	NYSE	TEL	Fri, May 7, 2010	29.10	29.37	27.70	27.98
718	NYSE	TEL	Thu, May 6, 2010	30.39	30.66	26.95	29.01
717	NYSE	TEL	Wed, May 5, 2010	31.21	31.22	30.49	30.55
716	NYSE	TEL	Tue, May 4, 2010	32.31	32.31	31.31	31.59
715	NYSE	TEL	Mon, May 3, 2010	32.21	32.98	32.21	32.85
714	NYSE	TEL	Fri, Apr 30, 2010	32.41	32.59	31.75	32.12
713	NYSE	TEL	Thu, Apr 29, 2010	31.31	32.31	31.14	32.31
712	NYSE	TEL	Wed, Apr 28, 2010	29.98	31.88	29.73	30.76
711	NYSE	TEL	Tue, Apr 27, 2010	29.88	30.15	29.06	29.20
710	NYSE	TEL	Mon, Apr 26, 2010	29.69	30.26	29.45	30.10
709	NYSE	TEL	Fri, Apr 23, 2010	29.13	29.57	29.07	29.57
708	NYSE	TEL	Thu, Apr 22, 2010	28.89	29.09	28.29	28.97
707	NYSE	TEL	Wed, Apr 21, 2010	29.36	29.51	28.78	28.92
706	NYSE	TEL	Tue, Apr 20, 2010	28.50	29.80	28.50	29.35
705	NYSE	TEL	Mon, Apr 19, 2010	28.41	28.41	27.83	28.34
704	NYSE	TEL	Fri, Apr 16, 2010	28.85	28.92	28.39	28.49
703	NYSE	TEL	Thu, Apr 15, 2010	29.04	29.16	28.89	29.03
702	NYSE	TEL	Wed, Apr 14, 2010	28.57	29.19	28.51	29.19
701	NYSE	TEL	Tue, Apr 13, 2010	28.75	28.75	28.11	28.43
700	NYSE	TEL	Mon, Apr 12, 2010	29.13	29.19	28.77	28.85
699	NYSE	TEL	Fri, Apr 9, 2010	28.78	29.14	28.73	29.05
698	NYSE	TEL	Thu, Apr 8, 2010	28.36	28.66	28.03	28.66
697	NYSE	TEL	Wed, Apr 7, 2010	28.22	28.72	28.13	28.54
696	NYSE	TEL	Tue, Apr 6, 2010	27.79	28.28	27.73	28.28
695	NYSE	TEL	Mon, Apr 5, 2010	27.62	28.10	27.55	28.05
694	NYSE	TEL	Thu, Apr 1, 2010	27.55	28.14	27.31	27.60
693	NYSE	TEL	Wed, Mar 31, 2010	27.88	28.03	27.38	27.48
692	NYSE	TEL	Tue, Mar 30, 2010	27.92	28.09	27.58	27.89
691	NYSE	TEL	Mon, Mar 29, 2010	27.71	28.23	27.61	27.72
690	NYSE	TEL	Fri, Mar 26, 2010	27.99	28.17	27.44	27.68
689	NYSE	TEL	Thu, Mar 25, 2010	28.35	28.44	27.88	27.88
688	NYSE	TEL	Wed, Mar 24, 2010	28.10	28.27	27.94	28.17
687	NYSE	TEL	Tue, Mar 23, 2010	27.69	28.28	27.62	28.22
686	NYSE	TEL	Mon, Mar 22, 2010	27.25	27.67	26.94	27.58
685	NYSE	TEL	Fri, Mar 19, 2010	27.19	27.56	27.16	27.50
684	NYSE	TEL	Thu, Mar 18, 2010	27.38	27.45	26.94	27.28
683	NYSE	TEL	Wed, Mar 17, 2010	26.82	27.51	26.82	27.41
682	NYSE	TEL	Tue, Mar 16, 2010	26.75	26.82	26.34	26.71
681	NYSE	TEL	Mon, Mar 15, 2010	26.57	26.86	26.25	26.53
680	NYSE	TEL	Fri, Mar 12, 2010	26.52	26.71	26.26	26.64
679	NYSE	TEL	Thu, Mar 11, 2010	26.82	26.83	26.30	26.51
678	NYSE	TEL	Wed, Mar 10, 2010	25.88	27.37	25.74	26.78
677	NYSE	TEL	Tue, Mar 9, 2010	25.65	26.05	25.64	25.77
676	NYSE	TEL	Mon, Mar 8, 2010	25.80	26.06	25.80	25.89
675	NYSE	TEL	Fri, Mar 5, 2010	25.77	25.93	25.67	25.79
674	NYSE	TEL	Thu, Mar 4, 2010	25.86	26.29	25.60	25.86
673	NYSE	TEL	Wed, Mar 3, 2010	25.80	26.23	25.71	25.86
672	NYSE	TEL	Tue, Mar 2, 2010	26.49	26.60	25.80	25.82
671	NYSE	TEL	Mon, Mar 1, 2010	25.69	26.54	25.59	26.39
670	NYSE	TEL	Fri, Feb 26, 2010	25.65	25.81	25.16	25.63
669	NYSE	TEL	Thu, Feb 25, 2010	25.94	25.99	25.56	25.74
668	NYSE	TEL	Wed, Feb 24, 2010	25.74	26.38	25.62	26.33
667	NYSE	TEL	Tue, Feb 23, 2010	26.15	26.20	25.54	25.63
666	NYSE	TEL	Mon, Feb 22, 2010	26.40	26.52	26.15	26.17
665	NYSE	TEL	Fri, Feb 19, 2010	26.02	26.73	26.01	26.40
664	NYSE	TEL	Thu, Feb 18, 2010	26.12	26.36	25.96	26.17
663	NYSE	TEL	Wed, Feb 17, 2010	25.92	26.29	25.70	26.21
662	NYSE	TEL	Tue, Feb 16, 2010	25.36	25.89	25.36	25.82
661	NYSE	TEL	Fri, Feb 12, 2010	24.84	25.30	24.52	25.30
660	NYSE	TEL	Thu, Feb 11, 2010	24.53	25.19	24.29	25.13
659	NYSE	TEL	Wed, Feb 10, 2010	24.98	25.10	24.59	24.69
658	NYSE	TEL	Tue, Feb 9, 2010	24.94	25.13	24.86	24.89
657	NYSE	TEL	Mon, Feb 8, 2010	24.66	24.98	24.13	24.68
656	NYSE	TEL	Fri, Feb 5, 2010	24.88	24.95	24.18	24.60
655	NYSE	TEL	Thu, Feb 4, 2010	25.20	25.29	24.73	24.79
654	NYSE	TEL	Wed, Feb 3, 2010	25.61	25.77	25.29	25.44
653	NYSE	TEL	Tue, Feb 2, 2010	25.66	26.14	25.58	25.67
652	NYSE	TEL	Mon, Feb 1, 2010	25.11	25.61	24.99	25.53
651	NYSE	TEL	Fri, Jan 29, 2010	25.36	25.38	24.76	24.88
650	NYSE	TEL	Thu, Jan 28, 2010	26.08	26.36	24.97	25.27
649	NYSE	TEL	Wed, Jan 27, 2010	26.10	26.35	24.89	25.75
648	NYSE	TEL	Tue, Jan 26, 2010	25.10	25.48	24.51	25.37
647	NYSE	TEL	Mon, Jan 25, 2010	25.31	25.49	25.05	25.09
646	NYSE	TEL	Fri, Jan 22, 2010	25.61	25.72	24.96	24.98
645	NYSE	TEL	Thu, Jan 21, 2010	25.61	26.24	25.48	25.80
644	NYSE	TEL	Wed, Jan 20, 2010	25.25	25.62	25.08	25.56
643	NYSE	TEL	Tue, Jan 19, 2010	25.13	25.46	25.07	25.46
642	NYSE	TEL	Fri, Jan 15, 2010	25.65	25.65	25.02	25.24
641	NYSE	TEL	Thu, Jan 14, 2010	25.51	25.72	25.38	25.66
640	NYSE	TEL	Wed, Jan 13, 2010	24.77	25.76	24.55	25.52
639	NYSE	TEL	Tue, Jan 12, 2010	24.54	24.91	24.40	24.74
638	NYSE	TEL	Mon, Jan 11, 2010	25.03	25.03	24.52	24.78
637	NYSE	TEL	Fri, Jan 8, 2010	24.66	25.05	24.64	25.00
636	NYSE	TEL	Thu, Jan 7, 2010	25.06	25.16	24.63	24.69
635	NYSE	TEL	Wed, Jan 6, 2010	24.66	25.36	24.51	25.16
634	NYSE	TEL	Tue, Jan 5, 2010	24.96	25.01	24.50	24.66
633	NYSE	TEL	Mon, Jan 4, 2010	24.82	25.03	24.58	25.03
632	NYSE	TEL	Thu, Dec 31, 2009	24.62	24.96	24.43	24.55
631	NYSE	TEL	Wed, Dec 30, 2009	23.96	24.67	23.82	24.50
630	NYSE	TEL	Tue, Dec 29, 2009	24.10	24.10	23.96	23.98
629	NYSE	TEL	Mon, Dec 28, 2009	24.15	24.37	23.99	24.08
628	NYSE	TEL	Thu, Dec 24, 2009	23.94	24.20	23.85	24.15
627	NYSE	TEL	Wed, Dec 23, 2009	23.80	23.98	23.70	23.95
626	NYSE	TEL	Tue, Dec 22, 2009	23.69	23.87	23.57	23.80
625	NYSE	TEL	Mon, Dec 21, 2009	23.45	23.83	23.45	23.74
624	NYSE	TEL	Fri, Dec 18, 2009	23.28	23.63	23.19	23.26
623	NYSE	TEL	Thu, Dec 17, 2009	23.50	23.56	23.02	23.09
622	NYSE	TEL	Wed, Dec 16, 2009	23.85	23.93	23.50	23.52
621	NYSE	TEL	Tue, Dec 15, 2009	23.82	23.95	23.64	23.69
620	NYSE	TEL	Mon, Dec 14, 2009	24.01	24.19	23.77	23.83
619	NYSE	TEL	Fri, Dec 11, 2009	23.51	24.09	23.51	23.92
618	NYSE	TEL	Thu, Dec 10, 2009	23.75	23.95	23.49	23.49
617	NYSE	TEL	Wed, Dec 9, 2009	23.06	23.74	22.99	23.68
616	NYSE	TEL	Tue, Dec 8, 2009	23.48	23.68	22.51	23.06
615	NYSE	TEL	Mon, Dec 7, 2009	23.64	24.06	23.62	23.83
614	NYSE	TEL	Fri, Dec 4, 2009	23.99	24.09	23.35	23.80
613	NYSE	TEL	Thu, Dec 3, 2009	23.77	23.99	23.62	23.70
612	NYSE	TEL	Wed, Dec 2, 2009	23.74	23.93	23.62	23.79
611	NYSE	TEL	Tue, Dec 1, 2009	23.48	23.82	23.35	23.72
610	NYSE	TEL	Mon, Nov 30, 2009	23.45	23.46	22.85	23.21
609	NYSE	TEL	Fri, Nov 27, 2009	23.24	23.59	23.00	23.46
608	NYSE	TEL	Wed, Nov 25, 2009	23.66	23.79	23.51	23.76
607	NYSE	TEL	Tue, Nov 24, 2009	24.00	24.16	23.48	23.65
606	NYSE	TEL	Mon, Nov 23, 2009	24.00	24.55	23.90	24.01
605	NYSE	TEL	Fri, Nov 20, 2009	23.73	24.10	23.69	23.84
604	NYSE	TEL	Thu, Nov 19, 2009	24.10	24.23	23.69	23.98
603	NYSE	TEL	Wed, Nov 18, 2009	24.50	24.64	24.02	24.39
602	NYSE	TEL	Tue, Nov 17, 2009	24.26	24.65	23.78	24.60
601	NYSE	TEL	Mon, Nov 16, 2009	24.34	24.96	24.13	24.35
600	NYSE	TEL	Fri, Nov 13, 2009	23.63	24.13	23.63	24.12
599	NYSE	TEL	Thu, Nov 12, 2009	23.71	23.98	23.58	23.68
598	NYSE	TEL	Wed, Nov 11, 2009	23.07	23.86	23.07	23.59
597	NYSE	TEL	Tue, Nov 10, 2009	22.68	23.45	22.68	22.94
596	NYSE	TEL	Mon, Nov 9, 2009	23.05	23.26	22.73	22.95
595	NYSE	TEL	Fri, Nov 6, 2009	22.82	23.32	22.71	22.77
594	NYSE	TEL	Thu, Nov 5, 2009	22.78	23.47	22.58	22.99
593	NYSE	TEL	Wed, Nov 4, 2009	23.80	23.95	22.45	22.51
592	NYSE	TEL	Tue, Nov 3, 2009	21.36	21.82	21.03	21.71
591	NYSE	TEL	Mon, Nov 2, 2009	21.33	21.60	21.01	21.44
590	NYSE	TEL	Fri, Oct 30, 2009	22.07	22.25	21.04	21.25
589	NYSE	TEL	Thu, Oct 29, 2009	21.52	22.19	21.46	22.05
588	NYSE	TEL	Wed, Oct 28, 2009	21.98	21.98	21.28	21.40
587	NYSE	TEL	Tue, Oct 27, 2009	22.75	22.75	22.08	22.15
586	NYSE	TEL	Mon, Oct 26, 2009	22.92	23.43	22.43	22.64
585	NYSE	TEL	Fri, Oct 23, 2009	23.99	23.99	23.05	23.26
584	NYSE	TEL	Thu, Oct 22, 2009	23.75	24.04	23.13	23.87
583	NYSE	TEL	Wed, Oct 21, 2009	23.86	24.39	23.76	23.89
582	NYSE	TEL	Tue, Oct 20, 2009	24.00	24.28	23.66	23.95
581	NYSE	TEL	Mon, Oct 19, 2009	23.56	24.34	23.56	24.06
580	NYSE	TEL	Fri, Oct 16, 2009	23.71	23.91	23.45	23.64
579	NYSE	TEL	Thu, Oct 15, 2009	23.62	24.03	23.37	23.88
578	NYSE	TEL	Wed, Oct 14, 2009	23.74	24.01	23.10	23.86
577	NYSE	TEL	Tue, Oct 13, 2009	22.54	22.83	22.44	22.51
576	NYSE	TEL	Mon, Oct 12, 2009	22.63	23.08	22.45	22.59
575	NYSE	TEL	Fri, Oct 9, 2009	21.83	22.61	21.80	22.61
574	NYSE	TEL	Thu, Oct 8, 2009	21.68	21.99	21.52	21.87
573	NYSE	TEL	Wed, Oct 7, 2009	21.59	21.81	21.41	21.60
572	NYSE	TEL	Tue, Oct 6, 2009	21.58	21.85	21.52	21.63
571	NYSE	TEL	Mon, Oct 5, 2009	21.09	21.57	21.09	21.34
570	NYSE	TEL	Fri, Oct 2, 2009	21.40	21.53	20.90	21.12
569	NYSE	TEL	Thu, Oct 1, 2009	21.99	22.21	21.56	21.67
568	NYSE	TEL	Wed, Sep 30, 2009	22.34	22.39	21.50	22.28
567	NYSE	TEL	Tue, Sep 29, 2009	22.99	23.08	21.93	22.08
566	NYSE	TEL	Mon, Sep 28, 2009	22.63	23.26	22.63	23.03
565	NYSE	TEL	Fri, Sep 25, 2009	22.58	22.86	22.43	22.56
564	NYSE	TEL	Thu, Sep 24, 2009	23.31	23.44	22.39	22.56
563	NYSE	TEL	Wed, Sep 23, 2009	23.71	23.83	23.23	23.23
562	NYSE	TEL	Tue, Sep 22, 2009	23.56	24.04	23.56	23.63
561	NYSE	TEL	Mon, Sep 21, 2009	23.73	23.73	23.13	23.30
560	NYSE	TEL	Fri, Sep 18, 2009	23.54	23.88	23.37	23.80
559	NYSE	TEL	Thu, Sep 17, 2009	23.71	23.76	23.36	23.53
558	NYSE	TEL	Wed, Sep 16, 2009	24.07	24.12	23.35	23.64
557	NYSE	TEL	Tue, Sep 15, 2009	23.70	24.01	23.50	23.86
556	NYSE	TEL	Mon, Sep 14, 2009	23.63	23.66	23.18	23.57
555	NYSE	TEL	Fri, Sep 11, 2009	23.83	24.14	23.59	23.79
554	NYSE	TEL	Thu, Sep 10, 2009	23.77	24.20	23.49	23.94
553	NYSE	TEL	Wed, Sep 9, 2009	23.16	24.03	23.01	23.80
552	NYSE	TEL	Tue, Sep 8, 2009	23.13	23.46	23.04	23.22
551	NYSE	TEL	Fri, Sep 4, 2009	22.51	23.01	22.32	22.93
550	NYSE	TEL	Thu, Sep 3, 2009	21.66	22.47	21.66	22.46
549	NYSE	TEL	Wed, Sep 2, 2009	21.84	22.20	21.54	21.60
548	NYSE	TEL	Tue, Sep 1, 2009	22.59	23.05	21.88	21.98
547	NYSE	TEL	Mon, Aug 31, 2009	23.14	23.30	22.60	22.82
546	NYSE	TEL	Fri, Aug 28, 2009	23.36	24.24	23.22	23.42
545	NYSE	TEL	Thu, Aug 27, 2009	23.37	23.39	22.67	23.26
544	NYSE	TEL	Wed, Aug 26, 2009	23.50	23.63	23.26	23.32
543	NYSE	TEL	Tue, Aug 25, 2009	23.67	23.67	23.24	23.49
542	NYSE	TEL	Mon, Aug 24, 2009	23.57	23.95	23.39	23.45
541	NYSE	TEL	Fri, Aug 21, 2009	23.46	23.74	23.33	23.55
540	NYSE	TEL	Thu, Aug 20, 2009	23.04	23.49	23.04	23.38
539	NYSE	TEL	Wed, Aug 19, 2009	22.23	23.21	22.23	23.17
538	NYSE	TEL	Tue, Aug 18, 2009	22.26	22.71	22.18	22.69
537	NYSE	TEL	Mon, Aug 17, 2009	22.30	22.33	22.02	22.28
536	NYSE	TEL	Fri, Aug 14, 2009	23.15	23.44	22.54	22.74
535	NYSE	TEL	Thu, Aug 13, 2009	22.84	23.35	22.69	23.29
534	NYSE	TEL	Wed, Aug 12, 2009	22.10	23.08	22.10	22.78
533	NYSE	TEL	Tue, Aug 11, 2009	22.02	22.43	21.95	22.26
532	NYSE	TEL	Mon, Aug 10, 2009	22.32	22.55	22.09	22.27
531	NYSE	TEL	Fri, Aug 7, 2009	22.06	22.32	21.92	22.26
530	NYSE	TEL	Thu, Aug 6, 2009	22.06	22.07	21.50	21.69
529	NYSE	TEL	Wed, Aug 5, 2009	22.13	22.59	21.89	21.98
528	NYSE	TEL	Tue, Aug 4, 2009	21.95	22.37	21.82	22.22
527	NYSE	TEL	Mon, Aug 3, 2009	21.59	22.59	21.41	22.08
526	NYSE	TEL	Fri, Jul 31, 2009	21.66	22.00	21.27	21.47
525	NYSE	TEL	Thu, Jul 30, 2009	21.86	21.96	21.48	21.60
524	NYSE	TEL	Wed, Jul 29, 2009	21.46	21.53	20.78	21.18
523	NYSE	TEL	Tue, Jul 28, 2009	20.32	20.74	19.77	20.66
522	NYSE	TEL	Mon, Jul 27, 2009	20.50	20.71	20.00	20.68
521	NYSE	TEL	Fri, Jul 24, 2009	20.04	20.50	19.87	20.50
520	NYSE	TEL	Thu, Jul 23, 2009	19.50	20.32	19.42	20.29
519	NYSE	TEL	Wed, Jul 22, 2009	19.33	19.72	19.15	19.47
518	NYSE	TEL	Tue, Jul 21, 2009	19.55	19.82	19.11	19.36
517	NYSE	TEL	Mon, Jul 20, 2009	18.86	19.50	18.83	19.35
516	NYSE	TEL	Fri, Jul 17, 2009	18.80	18.94	18.62	18.77
515	NYSE	TEL	Thu, Jul 16, 2009	18.65	19.01	18.46	18.86
514	NYSE	TEL	Wed, Jul 15, 2009	17.44	18.80	17.40	18.75
513	NYSE	TEL	Tue, Jul 14, 2009	17.00	17.39	16.77	17.30
512	NYSE	TEL	Mon, Jul 13, 2009	16.89	17.11	16.45	17.02
511	NYSE	TEL	Fri, Jul 10, 2009	16.63	16.87	16.41	16.68
510	NYSE	TEL	Thu, Jul 9, 2009	17.01	17.21	16.62	16.74
509	NYSE	TEL	Wed, Jul 8, 2009	16.76	17.40	16.12	16.71
508	NYSE	TEL	Tue, Jul 7, 2009	17.18	17.47	16.64	16.68
507	NYSE	TEL	Mon, Jul 6, 2009	17.67	17.82	16.61	16.99
506	NYSE	TEL	Thu, Jul 2, 2009	18.39	18.52	17.74	17.85
505	NYSE	TEL	Wed, Jul 1, 2009	18.60	18.95	18.44	18.47
504	NYSE	TEL	Tue, Jun 30, 2009	18.61	18.75	18.20	18.59
503	NYSE	TEL	Mon, Jun 29, 2009	18.40	18.75	18.25	18.48
502	NYSE	TEL	Fri, Jun 26, 2009	18.07	18.56	17.87	18.35
501	NYSE	TEL	Thu, Jun 25, 2009	17.92	18.60	17.83	18.00
500	NYSE	TEL	Wed, Jun 24, 2009	18.76	18.80	18.05	18.20
499	NYSE	TEL	Tue, Jun 23, 2009	18.74	19.10	18.31	18.59
498	NYSE	TEL	Mon, Jun 22, 2009	19.64	20.04	18.97	19.09
497	NYSE	TEL	Fri, Jun 19, 2009	20.51	20.55	20.00	20.22
496	NYSE	TEL	Thu, Jun 18, 2009	19.73	20.45	19.62	20.31
495	NYSE	TEL	Wed, Jun 17, 2009	19.84	20.21	19.58	19.66
494	NYSE	TEL	Tue, Jun 16, 2009	21.14	21.77	19.92	19.98
493	NYSE	TEL	Mon, Jun 15, 2009	19.24	19.46	19.08	19.26
492	NYSE	TEL	Fri, Jun 12, 2009	19.99	19.99	19.49	19.87
491	NYSE	TEL	Thu, Jun 11, 2009	19.87	20.41	19.87	20.05
490	NYSE	TEL	Wed, Jun 10, 2009	20.00	20.24	19.29	19.86
489	NYSE	TEL	Tue, Jun 9, 2009	19.95	20.03	19.65	19.96
488	NYSE	TEL	Mon, Jun 8, 2009	19.82	20.00	19.24	19.81
487	NYSE	TEL	Fri, Jun 5, 2009	20.45	20.85	19.71	19.86
486	NYSE	TEL	Thu, Jun 4, 2009	18.85	20.41	18.85	20.39
485	NYSE	TEL	Wed, Jun 3, 2009	18.88	19.05	18.31	18.79
484	NYSE	TEL	Tue, Jun 2, 2009	18.81	18.90	18.17	18.55
483	NYSE	TEL	Mon, Jun 1, 2009	17.73	19.06	17.69	18.85
482	NYSE	TEL	Fri, May 29, 2009	17.50	17.55	16.92	17.37
481	NYSE	TEL	Thu, May 28, 2009	17.36	17.78	16.87	17.42
480	NYSE	TEL	Wed, May 27, 2009	17.32	18.14	17.28	17.41
479	NYSE	TEL	Tue, May 26, 2009	16.75	17.68	16.69	17.57
478	NYSE	TEL	Fri, May 22, 2009	16.85	17.19	16.60	16.86
477	NYSE	TEL	Thu, May 21, 2009	17.24	17.50	16.60	16.85
476	NYSE	TEL	Wed, May 20, 2009	17.92	18.31	17.45	17.52
475	NYSE	TEL	Tue, May 19, 2009	17.61	17.91	17.13	17.71
474	NYSE	TEL	Mon, May 18, 2009	16.91	17.50	16.76	17.48
473	NYSE	TEL	Fri, May 15, 2009	17.09	17.42	16.66	16.80
472	NYSE	TEL	Thu, May 14, 2009	16.40	17.41	16.28	17.09
471	NYSE	TEL	Wed, May 13, 2009	17.40	17.43	16.06	16.28
470	NYSE	TEL	Tue, May 12, 2009	17.60	18.05	17.18	17.85
469	NYSE	TEL	Mon, May 11, 2009	17.68	17.87	17.18	17.46
468	NYSE	TEL	Fri, May 8, 2009	17.76	18.17	17.42	17.95
467	NYSE	TEL	Thu, May 7, 2009	18.50	18.50	17.31	17.57
466	NYSE	TEL	Wed, May 6, 2009	18.57	18.65	17.78	18.14
465	NYSE	TEL	Tue, May 5, 2009	18.25	18.71	18.10	18.34
464	NYSE	TEL	Mon, May 4, 2009	17.77	18.57	17.40	18.55
463	NYSE	TEL	Fri, May 1, 2009	17.41	17.75	17.26	17.74
462	NYSE	TEL	Thu, Apr 30, 2009	18.10	18.19	17.34	17.44
461	NYSE	TEL	Wed, Apr 29, 2009	16.82	18.35	16.50	17.88
460	NYSE	TEL	Tue, Apr 28, 2009	16.51	17.06	16.17	16.88
459	NYSE	TEL	Mon, Apr 27, 2009	16.82	17.17	16.42	16.78
458	NYSE	TEL	Fri, Apr 24, 2009	16.29	17.26	16.17	17.05
457	NYSE	TEL	Thu, Apr 23, 2009	16.00	16.25	15.67	16.09
456	NYSE	TEL	Wed, Apr 22, 2009	15.51	16.56	15.33	16.04
455	NYSE	TEL	Tue, Apr 21, 2009	14.81	15.68	14.78	15.65
454	NYSE	TEL	Mon, Apr 20, 2009	15.89	15.89	14.39	14.95
453	NYSE	TEL	Fri, Apr 17, 2009	15.58	17.50	15.58	16.23
452	NYSE	TEL	Thu, Apr 16, 2009	13.20	14.41	12.70	14.27
451	NYSE	TEL	Wed, Apr 15, 2009	13.23	13.29	12.67	13.00
450	NYSE	TEL	Tue, Apr 14, 2009	12.96	13.34	12.57	13.17
449	NYSE	TEL	Mon, Apr 13, 2009	13.35	13.36	12.68	13.07
448	NYSE	TEL	Thu, Apr 9, 2009	12.59	13.55	12.40	13.42
447	NYSE	TEL	Wed, Apr 8, 2009	12.20	12.32	11.97	12.29
446	NYSE	TEL	Tue, Apr 7, 2009	12.36	12.48	11.82	11.96
445	NYSE	TEL	Mon, Apr 6, 2009	12.70	12.82	12.25	12.57
444	NYSE	TEL	Fri, Apr 3, 2009	12.82	12.88	12.32	12.82
443	NYSE	TEL	Thu, Apr 2, 2009	11.45	13.03	11.30	12.83
442	NYSE	TEL	Wed, Apr 1, 2009	10.87	11.25	10.49	11.20
441	NYSE	TEL	Tue, Mar 31, 2009	10.70	11.30	10.33	11.04
440	NYSE	TEL	Mon, Mar 30, 2009	11.67	11.73	10.38	10.54
439	NYSE	TEL	Fri, Mar 27, 2009	11.78	12.11	11.66	11.98
438	NYSE	TEL	Thu, Mar 26, 2009	11.09	12.19	11.09	12.14
437	NYSE	TEL	Wed, Mar 25, 2009	10.72	11.28	10.66	10.99
436	NYSE	TEL	Tue, Mar 24, 2009	10.89	11.07	10.62	10.72
435	NYSE	TEL	Mon, Mar 23, 2009	10.57	11.09	10.39	11.06
434	NYSE	TEL	Fri, Mar 20, 2009	10.56	10.91	10.12	10.35
433	NYSE	TEL	Thu, Mar 19, 2009	9.87	10.79	9.87	10.55
432	NYSE	TEL	Wed, Mar 18, 2009	9.12	10.03	9.05	9.91
431	NYSE	TEL	Tue, Mar 17, 2009	9.37	9.43	8.94	9.20
430	NYSE	TEL	Mon, Mar 16, 2009	9.61	9.96	9.37	9.37
429	NYSE	TEL	Fri, Mar 13, 2009	9.10	9.58	8.87	9.51
428	NYSE	TEL	Thu, Mar 12, 2009	8.66	9.15	8.56	9.07
427	NYSE	TEL	Wed, Mar 11, 2009	8.39	8.94	8.29	8.67
426	NYSE	TEL	Tue, Mar 10, 2009	7.57	8.38	7.51	8.31
425	NYSE	TEL	Mon, Mar 9, 2009	7.80	8.03	7.40	7.44
424	NYSE	TEL	Fri, Mar 6, 2009	8.04	8.30	7.59	7.88
423	NYSE	TEL	Thu, Mar 5, 2009	8.84	8.92	7.95	7.99
422	NYSE	TEL	Wed, Mar 4, 2009	9.10	9.26	8.93	9.10
421	NYSE	TEL	Tue, Mar 3, 2009	9.16	9.21	8.79	8.87
420	NYSE	TEL	Mon, Mar 2, 2009	9.27	9.47	8.88	8.95
419	NYSE	TEL	Fri, Feb 27, 2009	9.53	9.82	9.38	9.48
418	NYSE	TEL	Thu, Feb 26, 2009	10.60	10.60	9.73	9.75
417	NYSE	TEL	Wed, Feb 25, 2009	10.61	10.64	10.10	10.34
416	NYSE	TEL	Tue, Feb 24, 2009	10.27	10.72	10.09	10.63
415	NYSE	TEL	Mon, Feb 23, 2009	11.15	11.15	10.11	10.15
414	NYSE	TEL	Fri, Feb 20, 2009	11.31	11.50	10.77	11.01
413	NYSE	TEL	Thu, Feb 19, 2009	12.56	12.56	11.55	11.57
412	NYSE	TEL	Wed, Feb 18, 2009	12.86	12.90	12.18	12.28
411	NYSE	TEL	Tue, Feb 17, 2009	13.33	13.42	12.75	12.80
410	NYSE	TEL	Fri, Feb 13, 2009	13.69	14.00	13.58	13.85
409	NYSE	TEL	Thu, Feb 12, 2009	13.50	13.71	13.25	13.71
408	NYSE	TEL	Wed, Feb 11, 2009	13.84	14.03	13.66	13.90
407	NYSE	TEL	Tue, Feb 10, 2009	14.46	14.63	13.58	13.78
406	NYSE	TEL	Mon, Feb 9, 2009	14.59	14.82	14.50	14.63
405	NYSE	TEL	Fri, Feb 6, 2009	14.17	14.94	14.16	14.77
404	NYSE	TEL	Thu, Feb 5, 2009	13.79	14.45	13.71	14.33
403	NYSE	TEL	Wed, Feb 4, 2009	13.82	14.34	13.82	13.97
402	NYSE	TEL	Tue, Feb 3, 2009	13.95	13.95	13.23	13.78
401	NYSE	TEL	Mon, Feb 2, 2009	13.96	14.04	13.45	13.73
400	NYSE	TEL	Fri, Jan 30, 2009	14.50	14.93	14.03	14.16
399	NYSE	TEL	Thu, Jan 29, 2009	14.87	15.08	14.60	14.76
398	NYSE	TEL	Wed, Jan 28, 2009	14.26	15.19	13.80	15.05
397	NYSE	TEL	Tue, Jan 27, 2009	15.59	15.90	15.38	15.74
396	NYSE	TEL	Mon, Jan 26, 2009	15.60	16.01	15.35	15.45
395	NYSE	TEL	Fri, Jan 23, 2009	15.28	16.02	14.90	15.64
394	NYSE	TEL	Thu, Jan 22, 2009	15.25	15.66	14.95	15.57
393	NYSE	TEL	Wed, Jan 21, 2009	15.41	15.66	15.01	15.58
392	NYSE	TEL	Tue, Jan 20, 2009	15.82	16.02	14.92	15.07
391	NYSE	TEL	Fri, Jan 16, 2009	16.28	16.39	15.55	15.82
390	NYSE	TEL	Thu, Jan 15, 2009	15.19	16.02	14.60	15.86
389	NYSE	TEL	Wed, Jan 14, 2009	15.79	15.79	14.89	15.19
388	NYSE	TEL	Tue, Jan 13, 2009	16.21	16.28	15.70	16.02
387	NYSE	TEL	Mon, Jan 12, 2009	16.89	17.11	16.81	16.99
386	NYSE	TEL	Fri, Jan 9, 2009	16.98	17.09	16.45	16.92
385	NYSE	TEL	Thu, Jan 8, 2009	17.34	17.34	16.76	17.05
384	NYSE	TEL	Wed, Jan 7, 2009	17.21	17.86	17.19	17.50
383	NYSE	TEL	Tue, Jan 6, 2009	17.16	17.74	17.11	17.55
382	NYSE	TEL	Mon, Jan 5, 2009	17.03	17.55	16.90	16.96
381	NYSE	TEL	Fri, Jan 2, 2009	16.49	17.31	16.04	17.23
380	NYSE	TEL	Wed, Dec 31, 2008	15.96	16.38	15.84	16.21
379	NYSE	TEL	Tue, Dec 30, 2008	15.23	16.01	15.20	15.97
378	NYSE	TEL	Mon, Dec 29, 2008	15.25	15.25	14.73	15.17
377	NYSE	TEL	Fri, Dec 26, 2008	15.27	15.39	15.13	15.23
376	NYSE	TEL	Wed, Dec 24, 2008	15.21	15.40	15.01	15.25
375	NYSE	TEL	Tue, Dec 23, 2008	15.52	15.95	15.07	15.23
374	NYSE	TEL	Mon, Dec 22, 2008	15.69	15.69	15.02	15.07
373	NYSE	TEL	Fri, Dec 19, 2008	16.58	16.72	15.42	15.72
372	NYSE	TEL	Thu, Dec 18, 2008	16.75	16.75	16.14	16.45
371	NYSE	TEL	Wed, Dec 17, 2008	16.51	17.09	16.36	16.61
370	NYSE	TEL	Tue, Dec 16, 2008	15.80	16.72	15.57	16.63
369	NYSE	TEL	Mon, Dec 15, 2008	15.67	16.20	15.21	15.52
368	NYSE	TEL	Fri, Dec 12, 2008	15.42	16.33	14.55	16.06
367	NYSE	TEL	Thu, Dec 11, 2008	16.56	16.85	15.65	15.88
366	NYSE	TEL	Wed, Dec 10, 2008	16.90	17.18	16.57	16.88
365	NYSE	TEL	Tue, Dec 9, 2008	17.48	17.70	16.85	16.96
364	NYSE	TEL	Mon, Dec 8, 2008	17.38	18.16	17.38	17.66
363	NYSE	TEL	Fri, Dec 5, 2008	16.06	17.38	15.61	17.27
362	NYSE	TEL	Thu, Dec 4, 2008	16.52	17.02	15.87	16.10
361	NYSE	TEL	Wed, Dec 3, 2008	15.05	17.01	14.90	16.93
360	NYSE	TEL	Tue, Dec 2, 2008	15.41	15.58	14.90	15.41
359	NYSE	TEL	Mon, Dec 1, 2008	15.78	16.00	15.12	15.18
358	NYSE	TEL	Fri, Nov 28, 2008	15.82	16.57	15.68	16.48
357	NYSE	TEL	Wed, Nov 26, 2008	14.99	16.03	14.85	15.94
356	NYSE	TEL	Tue, Nov 25, 2008	15.27	16.05	14.78	15.30
355	NYSE	TEL	Mon, Nov 24, 2008	14.91	15.42	14.71	15.00
354	NYSE	TEL	Fri, Nov 21, 2008	13.29	14.64	12.85	14.60
353	NYSE	TEL	Thu, Nov 20, 2008	13.79	14.53	12.86	12.97
352	NYSE	TEL	Wed, Nov 19, 2008	14.55	14.70	13.89	14.02
351	NYSE	TEL	Tue, Nov 18, 2008	14.18	14.59	13.86	14.56
350	NYSE	TEL	Mon, Nov 17, 2008	14.26	14.40	13.96	14.11
349	NYSE	TEL	Fri, Nov 14, 2008	14.42	15.07	13.92	14.50
348	NYSE	TEL	Thu, Nov 13, 2008	13.08	14.88	13.08	14.86
347	NYSE	TEL	Wed, Nov 12, 2008	13.75	14.30	12.95	13.10
346	NYSE	TEL	Tue, Nov 11, 2008	15.84	16.00	13.94	14.13
345	NYSE	TEL	Mon, Nov 10, 2008	17.95	17.99	15.73	16.00
344	NYSE	TEL	Fri, Nov 7, 2008	16.80	17.84	16.50	17.68
343	NYSE	TEL	Thu, Nov 6, 2008	18.56	18.56	15.77	16.78
342	NYSE	TEL	Wed, Nov 5, 2008	20.06	20.67	18.87	19.01
341	NYSE	TEL	Tue, Nov 4, 2008	20.56	20.90	19.77	20.32
340	NYSE	TEL	Mon, Nov 3, 2008	19.50	20.18	19.46	19.89
339	NYSE	TEL	Fri, Oct 31, 2008	18.74	19.75	18.43	19.44
338	NYSE	TEL	Thu, Oct 30, 2008	18.19	19.04	18.00	18.61
337	NYSE	TEL	Wed, Oct 29, 2008	18.64	18.86	17.66	17.76
336	NYSE	TEL	Tue, Oct 28, 2008	17.21	18.74	16.96	18.64
335	NYSE	TEL	Mon, Oct 27, 2008	17.43	17.85	16.80	16.88
334	NYSE	TEL	Fri, Oct 24, 2008	18.01	19.00	16.69	17.69
333	NYSE	TEL	Thu, Oct 23, 2008	19.94	20.14	18.50	19.40
332	NYSE	TEL	Wed, Oct 22, 2008	20.05	20.37	19.53	19.95
331	NYSE	TEL	Tue, Oct 21, 2008	20.65	21.36	20.45	20.56
330	NYSE	TEL	Mon, Oct 20, 2008	19.90	21.07	19.88	20.96
329	NYSE	TEL	Fri, Oct 17, 2008	18.99	21.31	18.99	20.14
328	NYSE	TEL	Thu, Oct 16, 2008	18.79	20.91	18.79	20.80
327	NYSE	TEL	Wed, Oct 15, 2008	21.94	22.22	20.49	20.60
326	NYSE	TEL	Tue, Oct 14, 2008	23.16	23.69	21.73	22.52
325	NYSE	TEL	Mon, Oct 13, 2008	21.37	22.41	20.82	22.32
324	NYSE	TEL	Fri, Oct 10, 2008	20.00	21.71	18.68	20.37
323	NYSE	TEL	Thu, Oct 9, 2008	22.30	22.43	20.99	20.99
322	NYSE	TEL	Wed, Oct 8, 2008	22.32	24.17	22.03	22.15
321	NYSE	TEL	Tue, Oct 7, 2008	25.39	25.57	22.93	23.11
320	NYSE	TEL	Mon, Oct 6, 2008	24.99	25.63	23.44	25.12
319	NYSE	TEL	Fri, Oct 3, 2008	26.30	27.19	25.60	25.65
318	NYSE	TEL	Thu, Oct 2, 2008	27.59	27.59	25.75	25.76
317	NYSE	TEL	Wed, Oct 1, 2008	27.44	27.91	26.60	27.61
316	NYSE	TEL	Tue, Sep 30, 2008	25.25	27.67	25.02	27.66
315	NYSE	TEL	Mon, Sep 29, 2008	27.39	27.82	24.90	25.00
314	NYSE	TEL	Fri, Sep 26, 2008	27.84	28.35	27.06	27.39
313	NYSE	TEL	Thu, Sep 25, 2008	28.76	28.92	28.14	28.35
312	NYSE	TEL	Wed, Sep 24, 2008	28.24	28.81	27.96	28.25
311	NYSE	TEL	Tue, Sep 23, 2008	29.15	29.49	28.27	28.36
310	NYSE	TEL	Mon, Sep 22, 2008	30.04	30.66	28.99	29.15
309	NYSE	TEL	Fri, Sep 19, 2008	27.05	30.50	27.05	30.15
308	NYSE	TEL	Thu, Sep 18, 2008	27.27	27.55	25.76	26.90
307	NYSE	TEL	Wed, Sep 17, 2008	27.67	28.01	26.83	26.90
306	NYSE	TEL	Tue, Sep 16, 2008	28.07	28.17	27.15	28.04
305	NYSE	TEL	Mon, Sep 15, 2008	29.28	29.65	28.29	28.33
304	NYSE	TEL	Fri, Sep 12, 2008	29.52	30.11	29.46	29.89
303	NYSE	TEL	Thu, Sep 11, 2008	29.81	30.11	29.40	30.07
302	NYSE	TEL	Wed, Sep 10, 2008	30.40	30.61	30.02	30.17
301	NYSE	TEL	Tue, Sep 9, 2008	30.50	30.75	30.13	30.13
300	NYSE	TEL	Mon, Sep 8, 2008	30.90	31.22	29.98	30.39
299	NYSE	TEL	Fri, Sep 5, 2008	30.48	30.92	30.21	30.50
298	NYSE	TEL	Thu, Sep 4, 2008	31.64	31.65	30.41	30.55
297	NYSE	TEL	Wed, Sep 3, 2008	32.78	32.84	31.51	31.79
296	NYSE	TEL	Tue, Sep 2, 2008	32.85	33.41	32.60	32.84
295	NYSE	TEL	Fri, Aug 29, 2008	32.80	33.69	32.72	32.91
294	NYSE	TEL	Thu, Aug 28, 2008	32.33	33.05	32.18	32.90
293	NYSE	TEL	Wed, Aug 27, 2008	31.97	32.25	31.73	32.07
292	NYSE	TEL	Tue, Aug 26, 2008	32.10	32.57	31.81	32.00
291	NYSE	TEL	Mon, Aug 25, 2008	32.69	32.97	32.04	32.10
290	NYSE	TEL	Fri, Aug 22, 2008	33.27	33.43	32.79	32.90
289	NYSE	TEL	Thu, Aug 21, 2008	33.14	33.46	32.90	33.19
288	NYSE	TEL	Wed, Aug 20, 2008	34.45	34.46	33.42	33.44
287	NYSE	TEL	Tue, Aug 19, 2008	34.37	34.72	34.07	34.35
286	NYSE	TEL	Mon, Aug 18, 2008	34.40	34.91	34.18	34.47
285	NYSE	TEL	Fri, Aug 15, 2008	34.81	35.25	34.30	34.38
284	NYSE	TEL	Thu, Aug 14, 2008	33.91	34.78	33.57	34.64
283	NYSE	TEL	Wed, Aug 13, 2008	34.53	34.90	33.95	34.25
282	NYSE	TEL	Tue, Aug 12, 2008	34.69	34.99	34.36	34.68
281	NYSE	TEL	Mon, Aug 11, 2008	34.02	35.09	33.83	34.73
280	NYSE	TEL	Fri, Aug 8, 2008	33.25	34.56	33.25	34.30
279	NYSE	TEL	Thu, Aug 7, 2008	33.66	33.79	33.29	33.43
278	NYSE	TEL	Wed, Aug 6, 2008	32.99	33.96	32.99	33.80
277	NYSE	TEL	Tue, Aug 5, 2008	32.61	33.37	32.13	33.15
276	NYSE	TEL	Mon, Aug 4, 2008	32.75	33.03	32.29	32.47
275	NYSE	TEL	Fri, Aug 1, 2008	33.33	33.43	32.46	32.74
274	NYSE	TEL	Thu, Jul 31, 2008	33.21	34.01	32.80	33.14
273	NYSE	TEL	Wed, Jul 30, 2008	34.85	35.60	31.10	33.74
272	NYSE	TEL	Tue, Jul 29, 2008	35.56	36.37	35.19	35.57
271	NYSE	TEL	Mon, Jul 28, 2008	36.37	36.45	35.24	35.51
270	NYSE	TEL	Fri, Jul 25, 2008	36.43	36.64	36.05	36.38
269	NYSE	TEL	Thu, Jul 24, 2008	37.34	37.50	36.17	36.25
268	NYSE	TEL	Wed, Jul 23, 2008	37.02	37.57	36.68	37.40
267	NYSE	TEL	Tue, Jul 22, 2008	35.65	36.91	35.65	36.91
266	NYSE	TEL	Mon, Jul 21, 2008	36.49	36.78	35.43	36.07
265	NYSE	TEL	Fri, Jul 18, 2008	36.84	36.90	36.08	36.38
264	NYSE	TEL	Thu, Jul 17, 2008	35.29	37.02	34.79	36.92
263	NYSE	TEL	Wed, Jul 16, 2008	34.73	35.29	34.47	35.21
262	NYSE	TEL	Tue, Jul 15, 2008	34.18	35.00	34.10	34.74
261	NYSE	TEL	Mon, Jul 14, 2008	35.25	35.27	34.10	34.51
260	NYSE	TEL	Fri, Jul 11, 2008	34.97	35.63	33.85	34.91
259	NYSE	TEL	Thu, Jul 10, 2008	35.06	35.73	34.90	35.35
258	NYSE	TEL	Wed, Jul 9, 2008	35.08	35.87	34.93	34.93
257	NYSE	TEL	Tue, Jul 8, 2008	34.97	35.24	34.26	35.18
256	NYSE	TEL	Mon, Jul 7, 2008	35.12	35.81	34.69	35.11
255	NYSE	TEL	Thu, Jul 3, 2008	35.72	36.12	34.96	35.14
254	NYSE	TEL	Wed, Jul 2, 2008	35.52	36.11	35.39	35.39
253	NYSE	TEL	Tue, Jul 1, 2008	35.67	35.99	34.96	35.45
252	NYSE	TEL	Mon, Jun 30, 2008	36.00	36.09	35.73	35.82
251	NYSE	TEL	Fri, Jun 27, 2008	35.63	36.16	35.39	36.03
250	NYSE	TEL	Thu, Jun 26, 2008	36.24	36.66	35.50	35.60
249	NYSE	TEL	Wed, Jun 25, 2008	37.05	37.24	36.47	36.74
248	NYSE	TEL	Tue, Jun 24, 2008	36.05	37.08	36.01	37.01
247	NYSE	TEL	Mon, Jun 23, 2008	37.00	37.07	36.05	36.25
246	NYSE	TEL	Fri, Jun 20, 2008	37.60	37.66	36.65	36.81
245	NYSE	TEL	Thu, Jun 19, 2008	37.25	38.03	37.01	37.64
244	NYSE	TEL	Wed, Jun 18, 2008	37.87	38.30	37.19	37.20
243	NYSE	TEL	Tue, Jun 17, 2008	39.12	39.20	38.29	38.32
242	NYSE	TEL	Mon, Jun 16, 2008	38.63	39.36	37.96	39.10
241	NYSE	TEL	Fri, Jun 13, 2008	38.44	38.55	37.88	38.55
240	NYSE	TEL	Thu, Jun 12, 2008	37.96	38.44	37.68	38.01
239	NYSE	TEL	Wed, Jun 11, 2008	38.50	38.50	37.35	37.44
238	NYSE	TEL	Tue, Jun 10, 2008	38.45	38.77	38.23	38.30
237	NYSE	TEL	Mon, Jun 9, 2008	38.30	39.08	38.09	38.79
236	NYSE	TEL	Fri, Jun 6, 2008	38.77	39.37	38.26	38.29
235	NYSE	TEL	Thu, Jun 5, 2008	38.99	39.22	38.52	38.99
234	NYSE	TEL	Wed, Jun 4, 2008	39.09	39.30	38.58	38.93
233	NYSE	TEL	Tue, Jun 3, 2008	40.09	40.15	38.64	39.05
232	NYSE	TEL	Mon, Jun 2, 2008	40.04	40.34	39.15	39.81
231	NYSE	TEL	Fri, May 30, 2008	39.77	40.26	39.50	40.12
230	NYSE	TEL	Thu, May 29, 2008	39.16	39.97	38.72	39.49
229	NYSE	TEL	Wed, May 28, 2008	39.34	39.38	38.97	39.38
228	NYSE	TEL	Tue, May 27, 2008	37.86	39.30	37.86	39.15
227	NYSE	TEL	Fri, May 23, 2008	37.69	38.44	37.50	38.13
226	NYSE	TEL	Thu, May 22, 2008	37.91	38.32	37.69	37.79
225	NYSE	TEL	Wed, May 21, 2008	38.52	38.62	37.94	38.03
224	NYSE	TEL	Tue, May 20, 2008	38.80	38.90	38.08	38.38
223	NYSE	TEL	Mon, May 19, 2008	39.15	39.50	38.85	39.06
222	NYSE	TEL	Fri, May 16, 2008	38.47	39.19	37.51	39.17
221	NYSE	TEL	Thu, May 15, 2008	37.70	37.70	37.02	37.42
220	NYSE	TEL	Wed, May 14, 2008	38.19	38.20	37.64	37.74
219	NYSE	TEL	Tue, May 13, 2008	38.65	38.96	37.87	38.09
218	NYSE	TEL	Mon, May 12, 2008	38.36	38.45	38.01	38.33
217	NYSE	TEL	Fri, May 9, 2008	37.70	38.50	37.70	38.15
216	NYSE	TEL	Thu, May 8, 2008	37.91	38.80	37.86	38.24
215	NYSE	TEL	Wed, May 7, 2008	38.54	38.67	37.34	37.90
214	NYSE	TEL	Tue, May 6, 2008	39.15	39.15	37.47	38.59
213	NYSE	TEL	Mon, May 5, 2008	39.62	39.63	38.92	39.19
212	NYSE	TEL	Fri, May 2, 2008	39.75	40.00	39.10	39.81
211	NYSE	TEL	Thu, May 1, 2008	38.27	40.00	38.25	39.95
210	NYSE	TEL	Wed, Apr 30, 2008	37.63	38.20	37.39	37.41
209	NYSE	TEL	Tue, Apr 29, 2008	37.11	37.75	37.11	37.63
208	NYSE	TEL	Mon, Apr 28, 2008	37.38	37.67	37.09	37.18
207	NYSE	TEL	Fri, Apr 25, 2008	37.27	37.71	36.81	37.61
206	NYSE	TEL	Thu, Apr 24, 2008	36.06	37.43	35.90	37.19
205	NYSE	TEL	Wed, Apr 23, 2008	35.70	36.48	35.57	36.07
204	NYSE	TEL	Tue, Apr 22, 2008	36.16	36.18	35.32	35.50
203	NYSE	TEL	Mon, Apr 21, 2008	36.60	36.60	36.16	36.38
202	NYSE	TEL	Fri, Apr 18, 2008	35.90	36.99	35.90	36.87
201	NYSE	TEL	Thu, Apr 17, 2008	34.89	35.49	34.64	35.38
200	NYSE	TEL	Wed, Apr 16, 2008	34.26	35.24	34.26	34.92
199	NYSE	TEL	Tue, Apr 15, 2008	34.58	34.63	33.60	34.04
198	NYSE	TEL	Mon, Apr 14, 2008	33.95	34.72	33.93	34.43
197	NYSE	TEL	Fri, Apr 11, 2008	34.50	34.74	34.12	34.14
196	NYSE	TEL	Thu, Apr 10, 2008	34.85	34.97	34.47	34.74
195	NYSE	TEL	Wed, Apr 9, 2008	35.12	35.13	34.67	34.93
194	NYSE	TEL	Tue, Apr 8, 2008	35.45	35.68	34.91	35.03
193	NYSE	TEL	Mon, Apr 7, 2008	35.77	36.26	35.64	35.80
192	NYSE	TEL	Fri, Apr 4, 2008	34.76	36.37	34.52	35.84
191	NYSE	TEL	Thu, Apr 3, 2008	34.92	35.10	34.41	34.97
190	NYSE	TEL	Wed, Apr 2, 2008	34.44	35.06	34.21	35.00
189	NYSE	TEL	Tue, Apr 1, 2008	34.41	34.62	34.01	34.48
188	NYSE	TEL	Mon, Mar 31, 2008	34.20	34.43	33.59	34.32
187	NYSE	TEL	Fri, Mar 28, 2008	33.93	34.16	33.43	33.83
186	NYSE	TEL	Thu, Mar 27, 2008	34.01	34.29	33.46	33.47
185	NYSE	TEL	Wed, Mar 26, 2008	33.38	34.20	33.22	34.04
184	NYSE	TEL	Tue, Mar 25, 2008	33.74	33.88	33.30	33.61
183	NYSE	TEL	Mon, Mar 24, 2008	33.01	33.90	32.72	33.80
182	NYSE	TEL	Thu, Mar 20, 2008	32.35	32.95	31.92	32.86
181	NYSE	TEL	Wed, Mar 19, 2008	32.23	32.73	31.76	32.01
180	NYSE	TEL	Tue, Mar 18, 2008	31.71	32.24	31.37	32.14
179	NYSE	TEL	Mon, Mar 17, 2008	31.06	32.34	30.58	31.18
178	NYSE	TEL	Fri, Mar 14, 2008	32.38	32.57	31.34	31.73
177	NYSE	TEL	Thu, Mar 13, 2008	32.26	32.71	31.73	32.08
176	NYSE	TEL	Wed, Mar 12, 2008	32.19	32.78	32.10	32.23
175	NYSE	TEL	Tue, Mar 11, 2008	31.95	32.32	31.68	32.18
174	NYSE	TEL	Mon, Mar 10, 2008	32.39	33.15	31.42	31.43
173	NYSE	TEL	Fri, Mar 7, 2008	32.16	33.45	32.16	32.43
172	NYSE	TEL	Thu, Mar 6, 2008	32.67	32.91	32.09	32.47
171	NYSE	TEL	Wed, Mar 5, 2008	32.93	33.18	32.51	32.69
170	NYSE	TEL	Tue, Mar 4, 2008	32.59	33.01	32.35	32.91
169	NYSE	TEL	Mon, Mar 3, 2008	32.87	33.15	32.56	32.95
168	NYSE	TEL	Fri, Feb 29, 2008	33.04	33.58	32.71	32.90
167	NYSE	TEL	Thu, Feb 28, 2008	34.00	34.18	33.43	33.49
166	NYSE	TEL	Wed, Feb 27, 2008	34.49	34.96	34.20	34.44
165	NYSE	TEL	Tue, Feb 26, 2008	34.58	35.22	34.28	34.67
164	NYSE	TEL	Mon, Feb 25, 2008	34.73	34.86	34.28	34.68
163	NYSE	TEL	Fri, Feb 22, 2008	34.36	34.73	34.20	34.53
162	NYSE	TEL	Thu, Feb 21, 2008	35.05	35.19	34.06	34.16
161	NYSE	TEL	Wed, Feb 20, 2008	34.70	35.19	34.37	35.00
160	NYSE	TEL	Tue, Feb 19, 2008	35.41	35.61	34.88	35.18
159	NYSE	TEL	Fri, Feb 15, 2008	35.19	35.19	34.51	35.08
158	NYSE	TEL	Thu, Feb 14, 2008	35.70	35.82	34.93	35.20
157	NYSE	TEL	Wed, Feb 13, 2008	35.40	36.35	35.27	35.85
156	NYSE	TEL	Tue, Feb 12, 2008	35.28	35.63	34.88	35.20
155	NYSE	TEL	Mon, Feb 11, 2008	34.61	35.38	34.47	35.12
154	NYSE	TEL	Fri, Feb 8, 2008	34.99	35.21	34.22	34.60
153	NYSE	TEL	Thu, Feb 7, 2008	34.80	35.15	33.93	35.12
152	NYSE	TEL	Wed, Feb 6, 2008	33.20	36.30	33.20	34.75
151	NYSE	TEL	Tue, Feb 5, 2008	32.05	33.53	32.05	32.61
150	NYSE	TEL	Mon, Feb 4, 2008	33.76	34.18	32.73	33.84
149	NYSE	TEL	Fri, Feb 1, 2008	34.04	34.32	33.63	33.89
148	NYSE	TEL	Thu, Jan 31, 2008	32.64	34.26	32.64	33.74
147	NYSE	TEL	Wed, Jan 30, 2008	32.67	34.25	31.53	33.40
146	NYSE	TEL	Tue, Jan 29, 2008	33.63	33.71	32.68	32.81
145	NYSE	TEL	Mon, Jan 28, 2008	33.41	33.41	32.41	33.36
144	NYSE	TEL	Fri, Jan 25, 2008	32.86	33.41	32.70	33.23
143	NYSE	TEL	Thu, Jan 24, 2008	31.28	32.70	31.28	32.61
142	NYSE	TEL	Wed, Jan 23, 2008	30.76	31.44	30.19	31.41
141	NYSE	TEL	Tue, Jan 22, 2008	30.65	32.31	30.65	31.74
140	NYSE	TEL	Fri, Jan 18, 2008	32.93	33.35	31.58	32.26
139	NYSE	TEL	Thu, Jan 17, 2008	33.74	34.11	32.61	32.71
138	NYSE	TEL	Wed, Jan 16, 2008	33.09	34.18	32.60	33.71
137	NYSE	TEL	Tue, Jan 15, 2008	33.84	34.28	33.08	33.17
136	NYSE	TEL	Mon, Jan 14, 2008	33.62	34.99	33.45	34.32
135	NYSE	TEL	Fri, Jan 11, 2008	33.45	34.03	33.15	33.42
134	NYSE	TEL	Thu, Jan 10, 2008	33.05	34.14	32.95	33.82
133	NYSE	TEL	Wed, Jan 9, 2008	32.82	33.53	32.37	33.37
132	NYSE	TEL	Tue, Jan 8, 2008	34.28	34.36	32.81	32.92
131	NYSE	TEL	Mon, Jan 7, 2008	35.70	35.77	34.04	34.26
130	NYSE	TEL	Fri, Jan 4, 2008	36.40	36.64	35.43	35.52
129	NYSE	TEL	Thu, Jan 3, 2008	36.56	37.78	36.56	36.68
128	NYSE	TEL	Wed, Jan 2, 2008	37.13	37.25	36.23	36.77
127	NYSE	TEL	Mon, Dec 31, 2007	37.61	37.75	36.82	37.13
126	NYSE	TEL	Fri, Dec 28, 2007	37.82	38.14	37.02	37.80
125	NYSE	TEL	Thu, Dec 27, 2007	37.82	38.12	37.00	37.45
124	NYSE	TEL	Wed, Dec 26, 2007	37.46	38.46	37.46	37.97
123	NYSE	TEL	Mon, Dec 24, 2007	36.96	38.09	36.96	37.94
122	NYSE	TEL	Fri, Dec 21, 2007	37.04	38.14	36.86	37.28
121	NYSE	TEL	Thu, Dec 20, 2007	36.99	37.02	36.30	36.58
120	NYSE	TEL	Wed, Dec 19, 2007	37.00	37.30	36.54	36.80
119	NYSE	TEL	Tue, Dec 18, 2007	36.72	37.68	36.42	36.81
118	NYSE	TEL	Mon, Dec 17, 2007	36.31	37.00	36.10	36.53
117	NYSE	TEL	Fri, Dec 14, 2007	37.04	37.09	36.25	36.54
116	NYSE	TEL	Thu, Dec 13, 2007	36.88	37.37	36.54	36.96
115	NYSE	TEL	Wed, Dec 12, 2007	37.24	37.44	36.55	37.14
114	NYSE	TEL	Tue, Dec 11, 2007	37.36	37.89	36.43	36.51
113	NYSE	TEL	Mon, Dec 10, 2007	37.45	37.49	36.60	37.38
112	NYSE	TEL	Fri, Dec 7, 2007	37.62	37.81	37.07	37.42
111	NYSE	TEL	Thu, Dec 6, 2007	36.79	37.97	36.72	37.63
110	NYSE	TEL	Wed, Dec 5, 2007	37.07	37.07	36.40	36.80
109	NYSE	TEL	Tue, Dec 4, 2007	36.96	37.26	36.67	36.80
108	NYSE	TEL	Mon, Dec 3, 2007	37.01	37.62	37.01	37.26
107	NYSE	TEL	Fri, Nov 30, 2007	36.67	37.45	36.37	37.39
106	NYSE	TEL	Thu, Nov 29, 2007	35.51	36.82	35.39	36.60
105	NYSE	TEL	Wed, Nov 28, 2007	34.67	35.96	34.28	35.69
104	NYSE	TEL	Tue, Nov 27, 2007	34.75	35.01	34.06	34.48
103	NYSE	TEL	Mon, Nov 26, 2007	35.36	35.95	34.48	34.64
102	NYSE	TEL	Fri, Nov 23, 2007	35.17	35.43	34.79	35.43
101	NYSE	TEL	Wed, Nov 21, 2007	34.84	35.55	34.55	35.01
100	NYSE	TEL	Tue, Nov 20, 2007	35.04	35.36	34.66	35.20
99	NYSE	TEL	Mon, Nov 19, 2007	34.73	35.78	34.73	35.05
98	NYSE	TEL	Fri, Nov 16, 2007	34.87	35.86	34.11	35.02
97	NYSE	TEL	Thu, Nov 15, 2007	32.31	33.15	31.98	33.10
96	NYSE	TEL	Wed, Nov 14, 2007	32.61	33.06	32.47	32.50
95	NYSE	TEL	Tue, Nov 13, 2007	31.38	33.41	31.36	32.35
94	NYSE	TEL	Mon, Nov 12, 2007	32.45	32.61	31.31	31.36
93	NYSE	TEL	Fri, Nov 9, 2007	32.64	33.22	31.77	32.57
92	NYSE	TEL	Thu, Nov 8, 2007	33.02	33.38	32.85	33.14
91	NYSE	TEL	Wed, Nov 7, 2007	33.36	33.48	32.55	32.99
90	NYSE	TEL	Tue, Nov 6, 2007	33.76	33.77	32.65	33.77
89	NYSE	TEL	Mon, Nov 5, 2007	35.23	35.23	33.54	33.76
88	NYSE	TEL	Fri, Nov 2, 2007	34.75	35.74	34.75	35.37
87	NYSE	TEL	Thu, Nov 1, 2007	35.62	36.00	35.02	35.17
86	NYSE	TEL	Wed, Oct 31, 2007	34.95	35.76	34.73	35.67
85	NYSE	TEL	Tue, Oct 30, 2007	34.25	35.54	34.08	35.00
84	NYSE	TEL	Mon, Oct 29, 2007	33.94	34.60	33.87	34.38
83	NYSE	TEL	Fri, Oct 26, 2007	34.28	34.49	33.48	33.70
82	NYSE	TEL	Thu, Oct 25, 2007	34.64	34.65	33.77	34.04
81	NYSE	TEL	Wed, Oct 24, 2007	35.10	35.10	33.89	34.56
80	NYSE	TEL	Tue, Oct 23, 2007	35.90	36.10	35.00	35.12
79	NYSE	TEL	Mon, Oct 22, 2007	35.89	36.30	35.27	35.68
78	NYSE	TEL	Fri, Oct 19, 2007	36.82	36.92	36.06	36.24
77	NYSE	TEL	Thu, Oct 18, 2007	36.77	36.93	36.65	36.88
76	NYSE	TEL	Wed, Oct 17, 2007	37.10	37.50	36.60	36.90
75	NYSE	TEL	Tue, Oct 16, 2007	37.00	37.20	36.58	36.99
74	NYSE	TEL	Mon, Oct 15, 2007	37.15	37.43	36.81	36.97
73	NYSE	TEL	Fri, Oct 12, 2007	36.49	37.09	36.37	37.00
72	NYSE	TEL	Thu, Oct 11, 2007	37.00	37.24	36.35	36.65
71	NYSE	TEL	Wed, Oct 10, 2007	36.39	37.12	36.33	36.84
70	NYSE	TEL	Tue, Oct 9, 2007	37.12	37.33	36.57	36.73
69	NYSE	TEL	Mon, Oct 8, 2007	36.23	37.33	36.18	37.12
68	NYSE	TEL	Fri, Oct 5, 2007	35.85	36.89	35.81	36.05
67	NYSE	TEL	Thu, Oct 4, 2007	35.66	36.47	34.92	35.90
66	NYSE	TEL	Wed, Oct 3, 2007	35.96	36.00	35.25	35.66
65	NYSE	TEL	Tue, Oct 2, 2007	36.00	36.25	35.72	35.95
64	NYSE	TEL	Mon, Oct 1, 2007	35.70	36.64	34.93	36.28
63	NYSE	TEL	Fri, Sep 28, 2007	35.02	35.53	34.85	35.43
62	NYSE	TEL	Thu, Sep 27, 2007	34.74	35.75	34.54	35.18
61	NYSE	TEL	Wed, Sep 26, 2007	34.25	35.35	34.22	34.54
60	NYSE	TEL	Tue, Sep 25, 2007	33.33	33.77	33.14	33.77
59	NYSE	TEL	Mon, Sep 24, 2007	33.53	33.71	33.03	33.39
58	NYSE	TEL	Fri, Sep 21, 2007	33.86	33.97	33.18	33.45
57	NYSE	TEL	Thu, Sep 20, 2007	33.07	33.66	32.80	33.46
56	NYSE	TEL	Wed, Sep 19, 2007	34.00	34.59	32.54	33.07
55	NYSE	TEL	Tue, Sep 18, 2007	33.03	34.99	32.62	33.59
54	NYSE	TEL	Mon, Sep 17, 2007	32.80	33.31	32.59	33.14
53	NYSE	TEL	Fri, Sep 14, 2007	32.68	33.69	32.63	33.06
52	NYSE	TEL	Thu, Sep 13, 2007	33.01	33.22	32.65	32.89
51	NYSE	TEL	Wed, Sep 12, 2007	32.82	33.19	32.40	32.56
50	NYSE	TEL	Tue, Sep 11, 2007	33.27	33.46	32.60	33.04
49	NYSE	TEL	Mon, Sep 10, 2007	33.41	33.95	33.17	33.20
48	NYSE	TEL	Fri, Sep 7, 2007	34.80	34.81	33.15	33.50
47	NYSE	TEL	Thu, Sep 6, 2007	32.00	36.69	32.00	35.23
46	NYSE	TEL	Wed, Sep 5, 2007	34.50	34.77	33.95	34.69
45	NYSE	TEL	Tue, Sep 4, 2007	34.87	35.02	34.30	34.91
44	NYSE	TEL	Fri, Aug 31, 2007	34.53	35.55	34.00	34.87
43	NYSE	TEL	Thu, Aug 30, 2007	35.08	35.97	34.63	34.96
42	NYSE	TEL	Wed, Aug 29, 2007	35.32	35.50	34.81	35.36
41	NYSE	TEL	Tue, Aug 28, 2007	34.95	35.63	34.90	35.12
40	NYSE	TEL	Mon, Aug 27, 2007	36.20	36.56	35.40	35.47
39	NYSE	TEL	Fri, Aug 24, 2007	35.28	37.00	35.10	36.27
38	NYSE	TEL	Thu, Aug 23, 2007	35.25	35.53	34.87	35.36
37	NYSE	TEL	Wed, Aug 22, 2007	34.75	35.34	34.30	34.86
36	NYSE	TEL	Tue, Aug 21, 2007	33.90	34.97	33.85	34.67
35	NYSE	TEL	Mon, Aug 20, 2007	34.87	35.98	34.60	34.95
34	NYSE	TEL	Fri, Aug 17, 2007	33.90	35.23	33.50	35.10
33	NYSE	TEL	Thu, Aug 16, 2007	32.06	33.25	32.00	33.04
32	NYSE	TEL	Wed, Aug 15, 2007	32.53	33.24	32.50	32.96
31	NYSE	TEL	Tue, Aug 14, 2007	33.13	33.25	32.12	32.45
30	NYSE	TEL	Mon, Aug 13, 2007	33.00	33.25	32.39	32.99
29	NYSE	TEL	Fri, Aug 10, 2007	33.73	33.73	32.38	32.81
28	NYSE	TEL	Thu, Aug 9, 2007	34.30	34.77	33.62	33.73
27	NYSE	TEL	Wed, Aug 8, 2007	32.09	35.47	32.09	34.74
26	NYSE	TEL	Tue, Aug 7, 2007	34.85	35.38	34.00	34.85
25	NYSE	TEL	Mon, Aug 6, 2007	35.20	35.32	34.98	35.15
24	NYSE	TEL	Fri, Aug 3, 2007	35.10	35.43	35.00	35.09
23	NYSE	TEL	Thu, Aug 2, 2007	34.61	35.50	34.09	35.27
22	NYSE	TEL	Wed, Aug 1, 2007	34.92	36.00	34.76	35.22
21	NYSE	TEL	Tue, Jul 31, 2007	36.05	36.08	35.70	35.82
20	NYSE	TEL	Mon, Jul 30, 2007	36.40	36.45	35.58	36.05
19	NYSE	TEL	Fri, Jul 27, 2007	36.00	38.13	35.73	36.95
18	NYSE	TEL	Thu, Jul 26, 2007	38.00	38.30	36.72	37.56
17	NYSE	TEL	Wed, Jul 25, 2007	38.25	38.57	38.00	38.47
16	NYSE	TEL	Tue, Jul 24, 2007	38.72	39.22	38.13	38.40
15	NYSE	TEL	Mon, Jul 23, 2007	35.10	39.00	35.10	38.91
14	NYSE	TEL	Fri, Jul 20, 2007	38.10	38.18	37.87	38.03
13	NYSE	TEL	Thu, Jul 19, 2007	38.04	38.45	37.63	38.10
12	NYSE	TEL	Wed, Jul 18, 2007	36.95	38.86	36.60	37.94
11	NYSE	TEL	Tue, Jul 17, 2007	39.02	39.50	38.27	38.86
10	NYSE	TEL	Mon, Jul 16, 2007	38.00	39.85	37.07	39.30
9	NYSE	TEL	Fri, Jul 13, 2007	38.30	39.89	38.00	39.47
8	NYSE	TEL	Thu, Jul 12, 2007	38.95	39.06	38.31	39.01
7	NYSE	TEL	Wed, Jul 11, 2007	39.00	39.25	38.70	39.06
6	NYSE	TEL	Tue, Jul 10, 2007	39.50	39.50	38.48	39.00
5	NYSE	TEL	Mon, Jul 9, 2007	39.55	40.40	38.48	40.30
4	NYSE	TEL	Fri, Jul 6, 2007	39.40	39.92	38.80	39.82
3	NYSE	TEL	Thu, Jul 5, 2007	39.60	41.28	39.24	39.45
2	NYSE	TEL	Tue, Jul 3, 2007	39.98	40.61	39.08	39.66
1	NYSE	TEL	Mon, Jul 2, 2007	39.20	40.63	38.98	39.97
#	Exchange	Symbol	Date	Open	High	Low	Close

TE Connectivity Ltd NYSE:TEL 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