Teekay Corp NYSE:TK Historical Prices

Below are the 7189 trading days of historical prices for TK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7189	NYSE	TK	Fri, Mar 8, 2024	7.22	7.25	7.13	7.20
7188	NYSE	TK	Thu, Mar 7, 2024	7.20	7.28	7.17	7.24
7187	NYSE	TK	Wed, Mar 6, 2024	7.29	7.31	7.16	7.21
7186	NYSE	TK	Tue, Mar 5, 2024	7.30	7.41	7.24	7.26
7185	NYSE	TK	Mon, Mar 4, 2024	7.63	7.65	7.28	7.30
7184	NYSE	TK	Fri, Mar 1, 2024	7.61	7.71	7.57	7.61
7183	NYSE	TK	Thu, Feb 29, 2024	7.54	7.63	7.49	7.57
7182	NYSE	TK	Wed, Feb 28, 2024	7.44	7.59	7.43	7.50
7181	NYSE	TK	Tue, Feb 27, 2024	7.56	7.58	7.38	7.44
7180	NYSE	TK	Mon, Feb 26, 2024	7.32	7.60	7.31	7.54
7179	NYSE	TK	Fri, Feb 23, 2024	7.26	7.38	7.07	7.32
7178	NYSE	TK	Thu, Feb 22, 2024	8.02	8.04	7.04	7.26
7177	NYSE	TK	Wed, Feb 21, 2024	7.95	8.37	7.93	8.24
7176	NYSE	TK	Tue, Feb 20, 2024	8.19	8.19	7.90	7.93
7175	NYSE	TK	Fri, Feb 16, 2024	8.40	8.47	8.22	8.23
7174	NYSE	TK	Thu, Feb 15, 2024	8.19	8.39	8.08	8.36
7173	NYSE	TK	Wed, Feb 14, 2024	8.20	8.23	8.06	8.20
7172	NYSE	TK	Tue, Feb 13, 2024	8.19	8.24	8.09	8.12
7171	NYSE	TK	Mon, Feb 12, 2024	8.06	8.28	8.06	8.23
7170	NYSE	TK	Fri, Feb 9, 2024	8.12	8.15	8.00	8.05
7169	NYSE	TK	Thu, Feb 8, 2024	8.05	8.19	8.04	8.12
7168	NYSE	TK	Wed, Feb 7, 2024	8.20	8.33	8.05	8.25
7167	NYSE	TK	Tue, Feb 6, 2024	8.43	8.51	8.21	8.22
7166	NYSE	TK	Mon, Feb 5, 2024	8.72	8.74	8.42	8.50
7165	NYSE	TK	Fri, Feb 2, 2024	8.85	8.99	8.72	8.76
7164	NYSE	TK	Thu, Feb 1, 2024	9.11	9.28	8.64	8.90
7163	NYSE	TK	Wed, Jan 31, 2024	8.99	9.12	8.85	8.99
7162	NYSE	TK	Tue, Jan 30, 2024	8.69	9.00	8.68	8.99
7161	NYSE	TK	Mon, Jan 29, 2024	8.80	8.88	8.65	8.70
7160	NYSE	TK	Fri, Jan 26, 2024	8.59	8.80	8.54	8.79
7159	NYSE	TK	Thu, Jan 25, 2024	8.61	8.71	8.48	8.60
7158	NYSE	TK	Wed, Jan 24, 2024	8.41	8.61	8.39	8.54
7157	NYSE	TK	Tue, Jan 23, 2024	8.37	8.41	8.29	8.31
7156	NYSE	TK	Mon, Jan 22, 2024	8.41	8.48	8.30	8.37
7155	NYSE	TK	Fri, Jan 19, 2024	8.30	8.47	8.26	8.41
7154	NYSE	TK	Thu, Jan 18, 2024	8.22	8.24	8.13	8.22
7153	NYSE	TK	Wed, Jan 17, 2024	8.00	8.22	7.95	8.17
7152	NYSE	TK	Tue, Jan 16, 2024	8.19	8.30	8.01	8.06
7151	NYSE	TK	Fri, Jan 12, 2024	8.02	8.29	8.00	8.09
7150	NYSE	TK	Thu, Jan 11, 2024	7.73	7.88	7.65	7.87
7149	NYSE	TK	Wed, Jan 10, 2024	7.82	7.82	7.64	7.73
7148	NYSE	TK	Tue, Jan 9, 2024	7.79	7.84	7.62	7.79
7147	NYSE	TK	Mon, Jan 8, 2024	7.86	7.86	7.60	7.76
7146	NYSE	TK	Fri, Jan 5, 2024	7.65	8.03	7.59	7.92
7145	NYSE	TK	Thu, Jan 4, 2024	7.67	7.84	7.58	7.61
7144	NYSE	TK	Wed, Jan 3, 2024	7.27	7.62	7.26	7.53
7143	NYSE	TK	Tue, Jan 2, 2024	7.23	7.39	7.21	7.27
7142	NYSE	TK	Fri, Dec 29, 2023	7.20	7.20	7.07	7.15
7141	NYSE	TK	Thu, Dec 28, 2023	7.38	7.38	7.21	7.21
7140	NYSE	TK	Wed, Dec 27, 2023	7.52	7.54	7.36	7.38
7139	NYSE	TK	Tue, Dec 26, 2023	7.78	7.78	7.47	7.55
7138	NYSE	TK	Fri, Dec 22, 2023	7.72	7.88	7.59	7.80
7137	NYSE	TK	Thu, Dec 21, 2023	7.50	7.67	7.48	7.67
7136	NYSE	TK	Wed, Dec 20, 2023	7.47	7.58	7.37	7.40
7135	NYSE	TK	Tue, Dec 19, 2023	7.11	7.43	7.06	7.43
7134	NYSE	TK	Mon, Dec 18, 2023	7.07	7.23	7.05	7.10
7133	NYSE	TK	Fri, Dec 15, 2023	6.77	6.95	6.73	6.90
7132	NYSE	TK	Thu, Dec 14, 2023	6.78	6.79	6.68	6.72
7131	NYSE	TK	Wed, Dec 13, 2023	6.56	6.72	6.41	6.71
7130	NYSE	TK	Tue, Dec 12, 2023	6.70	6.70	6.56	6.58
7129	NYSE	TK	Mon, Dec 11, 2023	6.64	6.71	6.54	6.69
7128	NYSE	TK	Fri, Dec 8, 2023	6.65	6.70	6.63	6.68
7127	NYSE	TK	Thu, Dec 7, 2023	6.68	6.68	6.49	6.62
7126	NYSE	TK	Wed, Dec 6, 2023	6.75	6.84	6.67	6.69
7125	NYSE	TK	Tue, Dec 5, 2023	6.89	6.93	6.75	6.77
7124	NYSE	TK	Mon, Dec 4, 2023	7.05	7.10	6.87	6.87
7123	NYSE	TK	Fri, Dec 1, 2023	6.85	7.10	6.85	7.05
7122	NYSE	TK	Thu, Nov 30, 2023	6.89	6.95	6.73	6.90
7121	NYSE	TK	Wed, Nov 29, 2023	7.07	7.08	6.88	6.92
7120	NYSE	TK	Tue, Nov 28, 2023	7.17	7.23	7.09	7.09
7119	NYSE	TK	Mon, Nov 27, 2023	7.19	7.22	7.10	7.21
7118	NYSE	TK	Fri, Nov 24, 2023	7.27	7.36	7.20	7.20
7117	NYSE	TK	Wed, Nov 22, 2023	7.07	7.27	7.00	7.27
7116	NYSE	TK	Tue, Nov 21, 2023	7.12	7.17	7.02	7.14
7115	NYSE	TK	Mon, Nov 20, 2023	7.08	7.14	7.04	7.11
7114	NYSE	TK	Fri, Nov 17, 2023	6.95	7.10	6.94	7.03
7113	NYSE	TK	Thu, Nov 16, 2023	6.96	7.05	6.85	6.91
7112	NYSE	TK	Wed, Nov 15, 2023	7.15	7.22	6.99	7.00
7111	NYSE	TK	Tue, Nov 14, 2023	7.20	7.21	6.98	7.17
7110	NYSE	TK	Mon, Nov 13, 2023	7.10	7.17	7.03	7.13
7109	NYSE	TK	Fri, Nov 10, 2023	7.10	7.18	7.08	7.17
7108	NYSE	TK	Thu, Nov 9, 2023	7.10	7.19	7.03	7.05
7107	NYSE	TK	Wed, Nov 8, 2023	7.13	7.13	6.90	7.03
7106	NYSE	TK	Tue, Nov 7, 2023	7.30	7.30	7.12	7.13
7105	NYSE	TK	Mon, Nov 6, 2023	7.50	7.50	7.26	7.35
7104	NYSE	TK	Fri, Nov 3, 2023	7.27	7.49	6.90	7.46
7103	NYSE	TK	Thu, Nov 2, 2023	7.50	7.67	7.19	7.28
7102	NYSE	TK	Wed, Nov 1, 2023	7.10	7.38	7.06	7.38
7101	NYSE	TK	Tue, Oct 31, 2023	7.00	7.10	6.96	7.03
7100	NYSE	TK	Mon, Oct 30, 2023	7.03	7.16	6.88	7.00
7099	NYSE	TK	Fri, Oct 27, 2023	6.95	7.07	6.92	7.03
7098	NYSE	TK	Thu, Oct 26, 2023	6.89	6.95	6.73	6.91
7097	NYSE	TK	Wed, Oct 25, 2023	6.79	6.92	6.77	6.90
7096	NYSE	TK	Tue, Oct 24, 2023	6.60	6.85	6.60	6.79
7095	NYSE	TK	Mon, Oct 23, 2023	6.60	6.69	6.53	6.60
7094	NYSE	TK	Fri, Oct 20, 2023	6.67	6.72	6.58	6.65
7093	NYSE	TK	Thu, Oct 19, 2023	6.66	6.72	6.56	6.65
7092	NYSE	TK	Wed, Oct 18, 2023	6.72	6.78	6.68	6.70
7091	NYSE	TK	Tue, Oct 17, 2023	6.50	6.80	6.50	6.72
7090	NYSE	TK	Mon, Oct 16, 2023	6.61	6.66	6.43	6.50
7089	NYSE	TK	Fri, Oct 13, 2023	6.60	6.71	6.54	6.55
7088	NYSE	TK	Thu, Oct 12, 2023	6.58	6.63	6.49	6.55
7087	NYSE	TK	Wed, Oct 11, 2023	6.42	6.56	6.37	6.52
7086	NYSE	TK	Tue, Oct 10, 2023	6.44	6.53	6.41	6.42
7085	NYSE	TK	Mon, Oct 9, 2023	6.44	6.60	6.40	6.40
7084	NYSE	TK	Fri, Oct 6, 2023	6.03	6.35	6.03	6.31
7083	NYSE	TK	Thu, Oct 5, 2023	5.75	5.99	5.75	5.99
7082	NYSE	TK	Wed, Oct 4, 2023	5.85	5.85	5.70	5.77
7081	NYSE	TK	Tue, Oct 3, 2023	5.97	5.97	5.82	5.91
7080	NYSE	TK	Mon, Oct 2, 2023	6.19	6.23	5.99	6.00
7079	NYSE	TK	Fri, Sep 29, 2023	6.24	6.28	6.09	6.17
7078	NYSE	TK	Thu, Sep 28, 2023	6.25	6.25	6.15	6.23
7077	NYSE	TK	Wed, Sep 27, 2023	6.27	6.39	6.23	6.26
7076	NYSE	TK	Tue, Sep 26, 2023	6.03	6.30	6.03	6.20
7075	NYSE	TK	Mon, Sep 25, 2023	6.00	6.11	5.97	6.07
7074	NYSE	TK	Fri, Sep 22, 2023	5.92	6.08	5.92	6.02
7073	NYSE	TK	Thu, Sep 21, 2023	5.83	5.95	5.81	5.88
7072	NYSE	TK	Wed, Sep 20, 2023	5.82	5.97	5.82	5.86
7071	NYSE	TK	Tue, Sep 19, 2023	5.94	5.97	5.82	5.85
7070	NYSE	TK	Mon, Sep 18, 2023	5.80	5.95	5.80	5.90
7069	NYSE	TK	Fri, Sep 15, 2023	5.86	5.89	5.77	5.78
7068	NYSE	TK	Thu, Sep 14, 2023	5.85	6.02	5.84	5.86
7067	NYSE	TK	Wed, Sep 13, 2023	5.84	5.91	5.78	5.80
7066	NYSE	TK	Tue, Sep 12, 2023	5.95	6.00	5.84	5.84
7065	NYSE	TK	Mon, Sep 11, 2023	6.10	6.13	5.91	5.93
7064	NYSE	TK	Fri, Sep 8, 2023	5.96	6.11	5.89	6.09
7063	NYSE	TK	Thu, Sep 7, 2023	5.98	6.05	5.89	5.92
7062	NYSE	TK	Wed, Sep 6, 2023	6.13	6.17	5.99	6.00
7061	NYSE	TK	Tue, Sep 5, 2023	6.40	6.40	6.10	6.13
7060	NYSE	TK	Fri, Sep 1, 2023	6.44	6.53	6.43	6.44
7059	NYSE	TK	Thu, Aug 31, 2023	6.59	6.59	6.40	6.41
7058	NYSE	TK	Wed, Aug 30, 2023	6.60	6.61	6.54	6.59
7057	NYSE	TK	Tue, Aug 29, 2023	6.65	6.72	6.56	6.60
7056	NYSE	TK	Mon, Aug 28, 2023	6.72	6.80	6.62	6.65
7055	NYSE	TK	Fri, Aug 25, 2023	6.82	6.82	6.62	6.69
7054	NYSE	TK	Thu, Aug 24, 2023	6.94	6.96	6.77	6.80
7053	NYSE	TK	Wed, Aug 23, 2023	7.03	7.04	6.83	6.96
7052	NYSE	TK	Tue, Aug 22, 2023	6.84	7.26	6.81	7.03
7051	NYSE	TK	Mon, Aug 21, 2023	6.80	6.92	6.73	6.81
7050	NYSE	TK	Fri, Aug 18, 2023	6.75	6.82	6.67	6.75
7049	NYSE	TK	Thu, Aug 17, 2023	6.70	6.78	6.66	6.76
7048	NYSE	TK	Wed, Aug 16, 2023	6.61	6.74	6.61	6.63
7047	NYSE	TK	Tue, Aug 15, 2023	6.51	6.63	6.51	6.59
7046	NYSE	TK	Mon, Aug 14, 2023	6.58	6.60	6.43	6.60
7045	NYSE	TK	Fri, Aug 11, 2023	6.67	6.70	6.51	6.59
7044	NYSE	TK	Thu, Aug 10, 2023	6.80	6.80	6.67	6.67
7043	NYSE	TK	Wed, Aug 9, 2023	6.66	6.92	6.66	6.78
7042	NYSE	TK	Tue, Aug 8, 2023	6.55	6.65	6.50	6.65
7041	NYSE	TK	Mon, Aug 7, 2023	6.53	6.69	6.52	6.60
7040	NYSE	TK	Fri, Aug 4, 2023	6.53	6.64	6.47	6.52
7039	NYSE	TK	Thu, Aug 3, 2023	6.50	6.66	6.12	6.53
7038	NYSE	TK	Wed, Aug 2, 2023	6.64	6.67	6.53	6.60
7037	NYSE	TK	Tue, Aug 1, 2023	6.66	6.72	6.56	6.70
7036	NYSE	TK	Mon, Jul 31, 2023	6.49	6.67	6.47	6.66
7035	NYSE	TK	Fri, Jul 28, 2023	6.18	6.46	6.16	6.43
7034	NYSE	TK	Thu, Jul 27, 2023	6.19	6.25	6.12	6.14
7033	NYSE	TK	Wed, Jul 26, 2023	6.21	6.31	6.13	6.19
7032	NYSE	TK	Tue, Jul 25, 2023	6.20	6.38	6.20	6.26
7031	NYSE	TK	Mon, Jul 24, 2023	6.18	6.34	6.12	6.18
7030	NYSE	TK	Fri, Jul 21, 2023	6.23	6.24	6.10	6.16
7029	NYSE	TK	Thu, Jul 20, 2023	6.26	6.30	6.15	6.20
7028	NYSE	TK	Wed, Jul 19, 2023	6.42	6.45	6.22	6.24
7027	NYSE	TK	Tue, Jul 18, 2023	6.50	6.57	6.43	6.44
7026	NYSE	TK	Mon, Jul 17, 2023	6.40	6.53	6.31	6.51
7025	NYSE	TK	Fri, Jul 14, 2023	6.79	6.79	6.35	6.37
7024	NYSE	TK	Thu, Jul 13, 2023	6.77	6.85	6.71	6.79
7023	NYSE	TK	Wed, Jul 12, 2023	6.80	6.83	6.69	6.76
7022	NYSE	TK	Tue, Jul 11, 2023	6.58	6.71	6.58	6.71
7021	NYSE	TK	Mon, Jul 10, 2023	6.58	6.66	6.54	6.55
7020	NYSE	TK	Fri, Jul 7, 2023	6.34	6.61	6.33	6.57
7019	NYSE	TK	Thu, Jul 6, 2023	6.54	6.64	6.27	6.32
7018	NYSE	TK	Wed, Jul 5, 2023	6.32	6.57	6.28	6.53
7017	NYSE	TK	Mon, Jul 3, 2023	6.16	6.34	6.11	6.32
7016	NYSE	TK	Fri, Jun 30, 2023	5.98	6.09	5.96	6.04
7015	NYSE	TK	Thu, Jun 29, 2023	5.85	5.96	5.83	5.91
7014	NYSE	TK	Wed, Jun 28, 2023	5.84	5.86	5.75	5.82
7013	NYSE	TK	Tue, Jun 27, 2023	5.87	5.91	5.84	5.84
7012	NYSE	TK	Mon, Jun 26, 2023	5.93	6.04	5.88	5.88
7011	NYSE	TK	Fri, Jun 23, 2023	5.93	6.04	5.82	5.99
7010	NYSE	TK	Thu, Jun 22, 2023	5.89	5.97	5.84	5.96
7009	NYSE	TK	Wed, Jun 21, 2023	5.99	6.00	5.93	5.98
7008	NYSE	TK	Tue, Jun 20, 2023	6.00	6.02	5.90	5.99
7007	NYSE	TK	Fri, Jun 16, 2023	6.20	6.25	6.01	6.03
7006	NYSE	TK	Thu, Jun 15, 2023	6.10	6.18	6.06	6.17
7005	NYSE	TK	Wed, Jun 14, 2023	6.03	6.15	6.01	6.10
7004	NYSE	TK	Tue, Jun 13, 2023	6.03	6.11	5.96	5.99
7003	NYSE	TK	Mon, Jun 12, 2023	6.04	6.08	5.97	5.99
7002	NYSE	TK	Fri, Jun 9, 2023	6.06	6.18	6.01	6.02
7001	NYSE	TK	Thu, Jun 8, 2023	5.79	5.87	5.74	5.78
7000	NYSE	TK	Wed, Jun 7, 2023	5.81	5.88	5.70	5.81
6999	NYSE	TK	Tue, Jun 6, 2023	5.69	5.80	5.64	5.77
6998	NYSE	TK	Mon, Jun 5, 2023	5.79	5.85	5.72	5.88
6997	NYSE	TK	Fri, Jun 2, 2023	5.77	5.91	5.73	5.88
6996	NYSE	TK	Thu, Jun 1, 2023	5.60	5.76	5.59	5.72
6995	NYSE	TK	Wed, May 31, 2023	5.58	5.64	5.45	5.61
6994	NYSE	TK	Tue, May 30, 2023	5.81	5.82	5.62	5.66
6993	NYSE	TK	Fri, May 26, 2023	5.86	5.91	5.80	5.86
6992	NYSE	TK	Thu, May 25, 2023	5.94	5.94	5.81	5.86
6991	NYSE	TK	Wed, May 24, 2023	6.01	6.02	5.91	5.98
6990	NYSE	TK	Tue, May 23, 2023	6.04	6.14	5.96	6.01
6989	NYSE	TK	Mon, May 22, 2023	6.02	6.15	6.02	6.05
6988	NYSE	TK	Fri, May 19, 2023	5.88	6.12	5.84	6.03
6987	NYSE	TK	Thu, May 18, 2023	5.77	5.82	5.62	5.81
6986	NYSE	TK	Wed, May 17, 2023	5.84	5.87	5.77	5.80
6985	NYSE	TK	Tue, May 16, 2023	5.89	5.95	5.82	5.82
6984	NYSE	TK	Mon, May 15, 2023	6.11	6.11	5.89	5.90
6983	NYSE	TK	Fri, May 12, 2023	6.13	6.42	5.99	6.05
6982	NYSE	TK	Thu, May 11, 2023	5.67	6.25	5.65	6.12
6981	NYSE	TK	Wed, May 10, 2023	5.38	5.47	5.30	5.43
6980	NYSE	TK	Tue, May 9, 2023	5.26	5.36	5.20	5.32
6979	NYSE	TK	Mon, May 8, 2023	5.38	5.43	5.25	5.32
6978	NYSE	TK	Fri, May 5, 2023	5.25	5.51	5.25	5.40
6977	NYSE	TK	Thu, May 4, 2023	5.08	5.15	5.01	5.15
6976	NYSE	TK	Wed, May 3, 2023	5.40	5.40	5.18	5.18
6975	NYSE	TK	Tue, May 2, 2023	5.49	5.49	5.32	5.41
6974	NYSE	TK	Mon, May 1, 2023	5.65	5.65	5.44	5.50
6973	NYSE	TK	Fri, Apr 28, 2023	5.60	5.70	5.58	5.65
6972	NYSE	TK	Thu, Apr 27, 2023	5.65	5.69	5.54	5.63
6971	NYSE	TK	Wed, Apr 26, 2023	5.78	5.78	5.62	5.65
6970	NYSE	TK	Tue, Apr 25, 2023	5.96	5.98	5.78	5.81
6969	NYSE	TK	Mon, Apr 24, 2023	5.77	6.16	5.77	6.09
6968	NYSE	TK	Fri, Apr 21, 2023	5.87	5.90	5.75	5.77
6967	NYSE	TK	Thu, Apr 20, 2023	6.08	6.09	5.87	5.91
6966	NYSE	TK	Wed, Apr 19, 2023	6.26	6.29	6.03	6.11
6965	NYSE	TK	Tue, Apr 18, 2023	6.32	6.40	6.28	6.35
6964	NYSE	TK	Mon, Apr 17, 2023	6.11	6.39	6.10	6.34
6963	NYSE	TK	Fri, Apr 14, 2023	6.05	6.10	6.01	6.09
6962	NYSE	TK	Thu, Apr 13, 2023	5.89	6.15	5.83	6.00
6961	NYSE	TK	Wed, Apr 12, 2023	5.84	5.90	5.80	5.87
6960	NYSE	TK	Tue, Apr 11, 2023	5.86	5.92	5.82	5.82
6959	NYSE	TK	Mon, Apr 10, 2023	5.71	5.97	5.70	5.85
6958	NYSE	TK	Thu, Apr 6, 2023	5.86	5.87	5.71	5.72
6957	NYSE	TK	Wed, Apr 5, 2023	5.82	5.87	5.66	5.85
6956	NYSE	TK	Tue, Apr 4, 2023	5.93	5.94	5.74	5.82
6955	NYSE	TK	Mon, Apr 3, 2023	6.12	6.14	5.71	5.91
6954	NYSE	TK	Fri, Mar 31, 2023	6.11	6.20	6.08	6.18
6953	NYSE	TK	Thu, Mar 30, 2023	6.20	6.22	6.01	6.09
6952	NYSE	TK	Wed, Mar 29, 2023	6.29	6.30	6.13	6.19
6951	NYSE	TK	Tue, Mar 28, 2023	6.24	6.38	6.22	6.27
6950	NYSE	TK	Mon, Mar 27, 2023	6.25	6.29	6.13	6.24
6949	NYSE	TK	Fri, Mar 24, 2023	6.25	6.28	6.08	6.21
6948	NYSE	TK	Thu, Mar 23, 2023	6.40	6.66	6.26	6.37
6947	NYSE	TK	Wed, Mar 22, 2023	6.19	6.75	6.11	6.40
6946	NYSE	TK	Tue, Mar 21, 2023	5.96	6.11	5.90	6.04
6945	NYSE	TK	Mon, Mar 20, 2023	5.66	5.86	5.64	5.82
6944	NYSE	TK	Fri, Mar 17, 2023	5.64	5.85	5.63	5.66
6943	NYSE	TK	Thu, Mar 16, 2023	5.51	5.72	5.49	5.65
6942	NYSE	TK	Wed, Mar 15, 2023	5.66	5.70	5.43	5.57
6941	NYSE	TK	Tue, Mar 14, 2023	5.82	5.97	5.75	5.84
6940	NYSE	TK	Mon, Mar 13, 2023	5.70	5.87	5.52	5.76
6939	NYSE	TK	Fri, Mar 10, 2023	6.00	6.04	5.85	5.87
6938	NYSE	TK	Thu, Mar 9, 2023	6.32	6.34	5.89	5.96
6937	NYSE	TK	Wed, Mar 8, 2023	6.30	6.36	6.20	6.33
6936	NYSE	TK	Tue, Mar 7, 2023	6.10	6.29	6.04	6.25
6935	NYSE	TK	Mon, Mar 6, 2023	6.27	6.27	5.91	6.10
6934	NYSE	TK	Fri, Mar 3, 2023	6.25	6.43	6.15	6.41
6933	NYSE	TK	Thu, Mar 2, 2023	6.10	6.28	6.00	6.25
6932	NYSE	TK	Wed, Mar 1, 2023	6.26	6.31	6.11	6.20
6931	NYSE	TK	Tue, Feb 28, 2023	6.10	6.26	5.97	6.24
6930	NYSE	TK	Mon, Feb 27, 2023	5.91	6.12	5.72	6.12
6929	NYSE	TK	Fri, Feb 24, 2023	5.51	5.89	5.48	5.87
6928	NYSE	TK	Thu, Feb 23, 2023	5.37	5.63	5.36	5.53
6927	NYSE	TK	Wed, Feb 22, 2023	5.20	5.37	5.20	5.32
6926	NYSE	TK	Tue, Feb 21, 2023	5.21	5.29	5.17	5.20
6925	NYSE	TK	Fri, Feb 17, 2023	5.28	5.28	5.13	5.22
6924	NYSE	TK	Thu, Feb 16, 2023	5.27	5.31	5.18	5.28
6923	NYSE	TK	Wed, Feb 15, 2023	5.24	5.32	5.16	5.30
6922	NYSE	TK	Tue, Feb 14, 2023	5.27	5.35	5.16	5.27
6921	NYSE	TK	Mon, Feb 13, 2023	5.15	5.36	5.12	5.27
6920	NYSE	TK	Fri, Feb 10, 2023	5.20	5.22	5.07	5.15
6919	NYSE	TK	Thu, Feb 9, 2023	5.13	5.26	5.11	5.20
6918	NYSE	TK	Wed, Feb 8, 2023	5.14	5.16	5.03	5.09
6917	NYSE	TK	Tue, Feb 7, 2023	5.08	5.17	4.99	5.17
6916	NYSE	TK	Mon, Feb 6, 2023	4.86	5.13	4.86	5.05
6915	NYSE	TK	Fri, Feb 3, 2023	4.88	5.02	4.87	4.89
6914	NYSE	TK	Thu, Feb 2, 2023	4.98	5.09	4.79	4.88
6913	NYSE	TK	Wed, Feb 1, 2023	4.89	5.09	4.87	4.98
6912	NYSE	TK	Tue, Jan 31, 2023	4.65	4.90	4.63	4.86
6911	NYSE	TK	Mon, Jan 30, 2023	4.69	4.77	4.61	4.65
6910	NYSE	TK	Fri, Jan 27, 2023	4.58	4.82	4.58	4.75
6909	NYSE	TK	Thu, Jan 26, 2023	4.64	4.67	4.48	4.57
6908	NYSE	TK	Wed, Jan 25, 2023	4.56	4.62	4.47	4.59
6907	NYSE	TK	Tue, Jan 24, 2023	4.66	4.66	4.47	4.58
6906	NYSE	TK	Mon, Jan 23, 2023	4.66	4.73	4.57	4.64
6905	NYSE	TK	Fri, Jan 20, 2023	4.51	4.65	4.46	4.65
6904	NYSE	TK	Thu, Jan 19, 2023	4.44	4.54	4.16	4.48
6903	NYSE	TK	Wed, Jan 18, 2023	4.75	4.79	4.43	4.44
6902	NYSE	TK	Tue, Jan 17, 2023	4.57	4.80	4.55	4.70
6901	NYSE	TK	Fri, Jan 13, 2023	4.48	4.58	4.47	4.57
6900	NYSE	TK	Thu, Jan 12, 2023	4.47	4.59	4.37	4.53
6899	NYSE	TK	Wed, Jan 11, 2023	4.55	4.58	4.41	4.42
6898	NYSE	TK	Tue, Jan 10, 2023	4.40	4.59	4.39	4.56
6897	NYSE	TK	Mon, Jan 9, 2023	4.38	4.44	4.35	4.37
6896	NYSE	TK	Fri, Jan 6, 2023	4.30	4.41	4.26	4.33
6895	NYSE	TK	Thu, Jan 5, 2023	4.25	4.33	4.20	4.30
6894	NYSE	TK	Wed, Jan 4, 2023	4.40	4.44	4.23	4.26
6893	NYSE	TK	Tue, Jan 3, 2023	4.57	4.59	4.40	4.45
6892	NYSE	TK	Fri, Dec 30, 2022	4.42	4.55	4.40	4.54
6891	NYSE	TK	Thu, Dec 29, 2022	4.31	4.45	4.25	4.43
6890	NYSE	TK	Wed, Dec 28, 2022	4.55	4.55	4.28	4.31
6889	NYSE	TK	Tue, Dec 27, 2022	4.61	4.61	4.54	4.57
6888	NYSE	TK	Fri, Dec 23, 2022	4.59	4.62	4.54	4.58
6887	NYSE	TK	Thu, Dec 22, 2022	4.60	4.61	4.44	4.59
6886	NYSE	TK	Wed, Dec 21, 2022	4.60	4.62	4.54	4.60
6885	NYSE	TK	Tue, Dec 20, 2022	4.50	4.60	4.48	4.57
6884	NYSE	TK	Mon, Dec 19, 2022	4.55	4.58	4.43	4.48
6883	NYSE	TK	Fri, Dec 16, 2022	4.46	4.55	4.43	4.55
6882	NYSE	TK	Thu, Dec 15, 2022	4.40	4.55	4.40	4.53
6881	NYSE	TK	Wed, Dec 14, 2022	4.40	4.49	4.35	4.46
6880	NYSE	TK	Tue, Dec 13, 2022	4.42	4.46	4.31	4.39
6879	NYSE	TK	Mon, Dec 12, 2022	4.07	4.38	4.07	4.36
6878	NYSE	TK	Fri, Dec 9, 2022	4.13	4.13	4.03	4.07
6877	NYSE	TK	Thu, Dec 8, 2022	4.08	4.19	4.08	4.12
6876	NYSE	TK	Wed, Dec 7, 2022	4.27	4.28	3.95	4.05
6875	NYSE	TK	Tue, Dec 6, 2022	4.44	4.45	4.24	4.28
6874	NYSE	TK	Mon, Dec 5, 2022	4.51	4.56	4.37	4.41
6873	NYSE	TK	Fri, Dec 2, 2022	4.37	4.50	4.30	4.50
6872	NYSE	TK	Thu, Dec 1, 2022	4.48	4.51	4.38	4.38
6871	NYSE	TK	Wed, Nov 30, 2022	4.40	4.50	4.38	4.45
6870	NYSE	TK	Tue, Nov 29, 2022	4.39	4.43	4.32	4.35
6869	NYSE	TK	Mon, Nov 28, 2022	4.44	4.44	4.28	4.29
6868	NYSE	TK	Fri, Nov 25, 2022	4.41	4.52	4.38	4.46
6867	NYSE	TK	Wed, Nov 23, 2022	4.44	4.48	4.36	4.40
6866	NYSE	TK	Tue, Nov 22, 2022	4.49	4.51	4.40	4.46
6865	NYSE	TK	Mon, Nov 21, 2022	4.45	4.50	4.38	4.44
6864	NYSE	TK	Fri, Nov 18, 2022	4.54	4.55	4.44	4.45
6863	NYSE	TK	Thu, Nov 17, 2022	4.54	4.56	4.43	4.52
6862	NYSE	TK	Wed, Nov 16, 2022	4.48	4.53	4.38	4.45
6861	NYSE	TK	Tue, Nov 15, 2022	4.31	4.46	4.24	4.41
6860	NYSE	TK	Mon, Nov 14, 2022	4.24	4.39	4.24	4.29
6859	NYSE	TK	Fri, Nov 11, 2022	4.38	4.42	4.27	4.29
6858	NYSE	TK	Thu, Nov 10, 2022	4.34	4.41	4.24	4.32
6857	NYSE	TK	Wed, Nov 9, 2022	4.55	4.57	4.33	4.34
6856	NYSE	TK	Tue, Nov 8, 2022	4.50	4.57	4.45	4.56
6855	NYSE	TK	Mon, Nov 7, 2022	4.35	4.53	4.30	4.48
6854	NYSE	TK	Fri, Nov 4, 2022	4.25	4.38	4.24	4.34
6853	NYSE	TK	Thu, Nov 3, 2022	4.13	4.20	4.08	4.19
6852	NYSE	TK	Wed, Nov 2, 2022	4.16	4.17	4.05	4.07
6851	NYSE	TK	Tue, Nov 1, 2022	3.99	4.20	3.97	4.18
6850	NYSE	TK	Mon, Oct 31, 2022	3.86	3.94	3.81	3.91
6849	NYSE	TK	Fri, Oct 28, 2022	3.93	3.93	3.85	3.86
6848	NYSE	TK	Thu, Oct 27, 2022	3.96	4.01	3.90	3.91
6847	NYSE	TK	Wed, Oct 26, 2022	3.95	4.03	3.89	3.95
6846	NYSE	TK	Tue, Oct 25, 2022	3.81	3.94	3.78	3.89
6845	NYSE	TK	Mon, Oct 24, 2022	3.84	3.87	3.75	3.83
6844	NYSE	TK	Fri, Oct 21, 2022	3.89	3.91	3.83	3.85
6843	NYSE	TK	Thu, Oct 20, 2022	3.95	3.97	3.82	3.87
6842	NYSE	TK	Wed, Oct 19, 2022	3.92	3.96	3.83	3.95
6841	NYSE	TK	Tue, Oct 18, 2022	3.83	3.96	3.81	3.89
6840	NYSE	TK	Mon, Oct 17, 2022	3.68	3.85	3.66	3.85
6839	NYSE	TK	Fri, Oct 14, 2022	3.54	3.65	3.48	3.62
6838	NYSE	TK	Thu, Oct 13, 2022	3.39	3.56	3.39	3.51
6837	NYSE	TK	Wed, Oct 12, 2022	3.28	3.45	3.21	3.43
6836	NYSE	TK	Tue, Oct 11, 2022	3.30	3.35	3.22	3.30
6835	NYSE	TK	Mon, Oct 10, 2022	3.43	3.48	3.31	3.32
6834	NYSE	TK	Fri, Oct 7, 2022	3.45	3.52	3.38	3.42
6833	NYSE	TK	Thu, Oct 6, 2022	3.40	3.49	3.36	3.47
6832	NYSE	TK	Wed, Oct 5, 2022	3.39	3.41	3.30	3.40
6831	NYSE	TK	Tue, Oct 4, 2022	3.67	3.68	3.43	3.45
6830	NYSE	TK	Mon, Oct 3, 2022	3.67	3.68	3.55	3.62
6829	NYSE	TK	Fri, Sep 30, 2022	3.54	3.64	3.47	3.59
6828	NYSE	TK	Thu, Sep 29, 2022	3.60	3.60	3.46	3.51
6827	NYSE	TK	Wed, Sep 28, 2022	3.62	3.67	3.50	3.63
6826	NYSE	TK	Tue, Sep 27, 2022	3.49	3.62	3.42	3.59
6825	NYSE	TK	Mon, Sep 26, 2022	3.51	3.53	3.43	3.46
6824	NYSE	TK	Fri, Sep 23, 2022	3.67	3.67	3.50	3.52
6823	NYSE	TK	Thu, Sep 22, 2022	3.77	3.80	3.66	3.75
6822	NYSE	TK	Wed, Sep 21, 2022	3.84	3.84	3.73	3.73
6821	NYSE	TK	Tue, Sep 20, 2022	3.85	3.87	3.76	3.81
6820	NYSE	TK	Mon, Sep 19, 2022	3.56	3.90	3.56	3.86
6819	NYSE	TK	Fri, Sep 16, 2022	3.60	3.65	3.53	3.62
6818	NYSE	TK	Thu, Sep 15, 2022	3.73	3.80	3.69	3.73
6817	NYSE	TK	Wed, Sep 14, 2022	3.71	3.76	3.68	3.75
6816	NYSE	TK	Tue, Sep 13, 2022	3.62	3.72	3.62	3.67
6815	NYSE	TK	Mon, Sep 12, 2022	3.64	3.73	3.64	3.68
6814	NYSE	TK	Fri, Sep 9, 2022	3.60	3.62	3.57	3.60
6813	NYSE	TK	Thu, Sep 8, 2022	3.44	3.57	3.42	3.56
6812	NYSE	TK	Wed, Sep 7, 2022	3.47	3.50	3.42	3.44
6811	NYSE	TK	Tue, Sep 6, 2022	3.45	3.53	3.45	3.50
6810	NYSE	TK	Fri, Sep 2, 2022	3.43	3.45	3.40	3.44
6809	NYSE	TK	Thu, Sep 1, 2022	3.46	3.46	3.39	3.39
6808	NYSE	TK	Wed, Aug 31, 2022	3.40	3.50	3.40	3.49
6807	NYSE	TK	Tue, Aug 30, 2022	3.60	3.61	3.43	3.48
6806	NYSE	TK	Mon, Aug 29, 2022	3.53	3.60	3.49	3.60
6805	NYSE	TK	Fri, Aug 26, 2022	3.60	3.60	3.51	3.55
6804	NYSE	TK	Thu, Aug 25, 2022	3.59	3.60	3.48	3.59
6803	NYSE	TK	Wed, Aug 24, 2022	3.57	3.61	3.56	3.60
6802	NYSE	TK	Tue, Aug 23, 2022	3.61	3.63	3.51	3.54
6801	NYSE	TK	Mon, Aug 22, 2022	3.58	3.66	3.52	3.59
6800	NYSE	TK	Fri, Aug 19, 2022	3.67	3.68	3.57	3.62
6799	NYSE	TK	Thu, Aug 18, 2022	3.70	3.71	3.65	3.70
6798	NYSE	TK	Wed, Aug 17, 2022	3.69	3.72	3.65	3.70
6797	NYSE	TK	Tue, Aug 16, 2022	3.65	3.70	3.59	3.68
6796	NYSE	TK	Mon, Aug 15, 2022	3.55	3.67	3.50	3.65
6795	NYSE	TK	Fri, Aug 12, 2022	3.46	3.70	3.45	3.63
6794	NYSE	TK	Thu, Aug 11, 2022	3.36	3.41	3.35	3.37
6793	NYSE	TK	Wed, Aug 10, 2022	3.44	3.44	3.30	3.33
6792	NYSE	TK	Tue, Aug 9, 2022	3.31	3.43	3.31	3.41
6791	NYSE	TK	Mon, Aug 8, 2022	3.38	3.40	3.30	3.37
6790	NYSE	TK	Fri, Aug 5, 2022	3.18	3.37	3.15	3.34
6789	NYSE	TK	Thu, Aug 4, 2022	3.22	3.35	3.21	3.22
6788	NYSE	TK	Wed, Aug 3, 2022	3.25	3.25	3.13	3.21
6787	NYSE	TK	Tue, Aug 2, 2022	3.18	3.26	3.18	3.23
6786	NYSE	TK	Mon, Aug 1, 2022	3.15	3.21	3.08	3.17
6785	NYSE	TK	Fri, Jul 29, 2022	3.15	3.20	3.11	3.14
6784	NYSE	TK	Thu, Jul 28, 2022	3.21	3.23	3.10	3.14
6783	NYSE	TK	Wed, Jul 27, 2022	3.06	3.20	3.05	3.18
6782	NYSE	TK	Tue, Jul 26, 2022	3.06	3.14	2.99	3.02
6781	NYSE	TK	Mon, Jul 25, 2022	2.94	3.04	2.89	3.04
6780	NYSE	TK	Fri, Jul 22, 2022	2.91	2.99	2.82	2.89
6779	NYSE	TK	Thu, Jul 21, 2022	2.88	2.91	2.85	2.88
6778	NYSE	TK	Wed, Jul 20, 2022	2.96	2.96	2.85	2.94
6777	NYSE	TK	Tue, Jul 19, 2022	2.79	2.95	2.79	2.92
6776	NYSE	TK	Mon, Jul 18, 2022	2.76	2.84	2.76	2.78
6775	NYSE	TK	Fri, Jul 15, 2022	2.67	2.70	2.60	2.69
6774	NYSE	TK	Thu, Jul 14, 2022	2.56	2.60	2.54	2.60
6773	NYSE	TK	Wed, Jul 13, 2022	2.55	2.67	2.55	2.61
6772	NYSE	TK	Tue, Jul 12, 2022	2.64	2.66	2.57	2.61
6771	NYSE	TK	Mon, Jul 11, 2022	2.72	2.75	2.66	2.69
6770	NYSE	TK	Fri, Jul 8, 2022	2.80	2.81	2.73	2.78
6769	NYSE	TK	Thu, Jul 7, 2022	2.72	2.80	2.72	2.77
6768	NYSE	TK	Wed, Jul 6, 2022	2.75	2.80	2.64	2.67
6767	NYSE	TK	Tue, Jul 5, 2022	2.78	2.79	2.71	2.79
6766	NYSE	TK	Fri, Jul 1, 2022	2.89	2.89	2.76	2.84
6765	NYSE	TK	Thu, Jun 30, 2022	2.85	2.88	2.79	2.88
6764	NYSE	TK	Wed, Jun 29, 2022	2.95	2.96	2.86	2.88
6763	NYSE	TK	Tue, Jun 28, 2022	3.04	3.06	2.90	2.93
6762	NYSE	TK	Mon, Jun 27, 2022	2.94	3.03	2.92	3.00
6761	NYSE	TK	Fri, Jun 24, 2022	2.88	3.00	2.87	2.92
6760	NYSE	TK	Thu, Jun 23, 2022	2.97	2.97	2.85	2.89
6759	NYSE	TK	Wed, Jun 22, 2022	2.98	3.04	2.96	2.96
6758	NYSE	TK	Tue, Jun 21, 2022	3.03	3.18	3.03	3.09
6757	NYSE	TK	Fri, Jun 17, 2022	3.00	3.14	2.93	3.00
6756	NYSE	TK	Thu, Jun 16, 2022	3.10	3.11	3.01	3.07
6755	NYSE	TK	Wed, Jun 15, 2022	3.15	3.16	3.09	3.12
6754	NYSE	TK	Tue, Jun 14, 2022	3.15	3.21	3.10	3.15
6753	NYSE	TK	Mon, Jun 13, 2022	3.25	3.26	3.12	3.15
6752	NYSE	TK	Fri, Jun 10, 2022	3.25	3.34	3.23	3.32
6751	NYSE	TK	Thu, Jun 9, 2022	3.36	3.39	3.30	3.30
6750	NYSE	TK	Wed, Jun 8, 2022	3.49	3.49	3.38	3.42
6749	NYSE	TK	Tue, Jun 7, 2022	3.50	3.55	3.45	3.52
6748	NYSE	TK	Mon, Jun 6, 2022	3.49	3.55	3.45	3.50
6747	NYSE	TK	Fri, Jun 3, 2022	3.41	3.46	3.35	3.46
6746	NYSE	TK	Thu, Jun 2, 2022	3.49	3.55	3.40	3.42
6745	NYSE	TK	Wed, Jun 1, 2022	3.40	3.53	3.38	3.49
6744	NYSE	TK	Tue, May 31, 2022	3.47	3.49	3.35	3.38
6743	NYSE	TK	Fri, May 27, 2022	3.37	3.47	3.36	3.46
6742	NYSE	TK	Thu, May 26, 2022	3.49	3.49	3.40	3.40
6741	NYSE	TK	Wed, May 25, 2022	3.39	3.48	3.36	3.48
6740	NYSE	TK	Tue, May 24, 2022	3.35	3.41	3.33	3.37
6739	NYSE	TK	Mon, May 23, 2022	3.34	3.42	3.26	3.40
6738	NYSE	TK	Fri, May 20, 2022	3.39	3.42	3.24	3.30
6737	NYSE	TK	Thu, May 19, 2022	3.23	3.40	3.20	3.35
6736	NYSE	TK	Wed, May 18, 2022	3.38	3.48	3.24	3.27
6735	NYSE	TK	Tue, May 17, 2022	3.35	3.43	3.28	3.38
6734	NYSE	TK	Mon, May 16, 2022	3.18	3.45	3.18	3.39
6733	NYSE	TK	Fri, May 13, 2022	3.18	3.28	3.18	3.18
6732	NYSE	TK	Thu, May 12, 2022	3.21	3.24	3.05	3.18
6731	NYSE	TK	Wed, May 11, 2022	3.24	3.40	3.20	3.33
6730	NYSE	TK	Tue, May 10, 2022	3.16	3.28	3.12	3.23
6729	NYSE	TK	Mon, May 9, 2022	3.27	3.27	3.05	3.11
6728	NYSE	TK	Fri, May 6, 2022	3.37	3.41	3.32	3.34
6727	NYSE	TK	Thu, May 5, 2022	3.43	3.44	3.28	3.35
6726	NYSE	TK	Wed, May 4, 2022	3.40	3.46	3.33	3.44
6725	NYSE	TK	Tue, May 3, 2022	3.26	3.39	3.24	3.34
6724	NYSE	TK	Mon, May 2, 2022	3.22	3.26	3.13	3.26
6723	NYSE	TK	Fri, Apr 29, 2022	3.41	3.41	3.23	3.24
6722	NYSE	TK	Thu, Apr 28, 2022	3.25	3.42	3.17	3.39
6721	NYSE	TK	Wed, Apr 27, 2022	3.11	3.24	3.08	3.21
6720	NYSE	TK	Tue, Apr 26, 2022	3.10	3.22	3.06	3.11
6719	NYSE	TK	Mon, Apr 25, 2022	3.13	3.14	3.05	3.12
6718	NYSE	TK	Fri, Apr 22, 2022	3.30	3.37	3.16	3.20
6717	NYSE	TK	Thu, Apr 21, 2022	3.41	3.51	3.30	3.34
6716	NYSE	TK	Wed, Apr 20, 2022	3.49	3.51	3.39	3.43
6715	NYSE	TK	Tue, Apr 19, 2022	3.58	3.59	3.41	3.45
6714	NYSE	TK	Mon, Apr 18, 2022	3.57	3.59	3.45	3.52
6713	NYSE	TK	Thu, Apr 14, 2022	3.49	3.57	3.47	3.53
6712	NYSE	TK	Wed, Apr 13, 2022	3.39	3.57	3.39	3.50
6711	NYSE	TK	Tue, Apr 12, 2022	3.49	3.57	3.37	3.37
6710	NYSE	TK	Mon, Apr 11, 2022	3.48	3.48	3.34	3.47
6709	NYSE	TK	Fri, Apr 8, 2022	3.33	3.50	3.31	3.48
6708	NYSE	TK	Thu, Apr 7, 2022	3.26	3.44	3.19	3.30
6707	NYSE	TK	Wed, Apr 6, 2022	3.20	3.29	3.13	3.20
6706	NYSE	TK	Tue, Apr 5, 2022	3.23	3.29	3.16	3.20
6705	NYSE	TK	Mon, Apr 4, 2022	3.24	3.25	3.17	3.19
6704	NYSE	TK	Fri, Apr 1, 2022	3.16	3.30	3.15	3.25
6703	NYSE	TK	Thu, Mar 31, 2022	3.13	3.21	3.13	3.17
6702	NYSE	TK	Wed, Mar 30, 2022	3.12	3.23	3.12	3.15
6701	NYSE	TK	Tue, Mar 29, 2022	3.14	3.16	3.04	3.13
6700	NYSE	TK	Mon, Mar 28, 2022	3.22	3.24	3.14	3.16
6699	NYSE	TK	Fri, Mar 25, 2022	3.19	3.30	3.18	3.27
6698	NYSE	TK	Thu, Mar 24, 2022	3.28	3.28	3.14	3.18
6697	NYSE	TK	Wed, Mar 23, 2022	3.25	3.30	3.25	3.27
6696	NYSE	TK	Tue, Mar 22, 2022	3.32	3.34	3.23	3.26
6695	NYSE	TK	Mon, Mar 21, 2022	3.25	3.33	3.25	3.31
6694	NYSE	TK	Fri, Mar 18, 2022	3.22	3.28	3.16	3.28
6693	NYSE	TK	Thu, Mar 17, 2022	3.10	3.24	3.10	3.20
6692	NYSE	TK	Wed, Mar 16, 2022	3.06	3.13	3.02	3.09
6691	NYSE	TK	Tue, Mar 15, 2022	3.02	3.12	2.99	3.06
6690	NYSE	TK	Mon, Mar 14, 2022	3.14	3.14	3.02	3.06
6689	NYSE	TK	Fri, Mar 11, 2022	3.20	3.28	3.15	3.15
6688	NYSE	TK	Thu, Mar 10, 2022	3.18	3.24	3.14	3.22
6687	NYSE	TK	Wed, Mar 9, 2022	3.31	3.31	3.13	3.18
6686	NYSE	TK	Tue, Mar 8, 2022	3.39	3.50	3.26	3.34
6685	NYSE	TK	Mon, Mar 7, 2022	3.35	3.49	3.30	3.40
6684	NYSE	TK	Fri, Mar 4, 2022	3.36	3.37	3.17	3.26
6683	NYSE	TK	Thu, Mar 3, 2022	3.39	3.47	3.35	3.39
6682	NYSE	TK	Wed, Mar 2, 2022	3.37	3.41	3.37	3.40
6681	NYSE	TK	Tue, Mar 1, 2022	3.40	3.47	3.25	3.33
6680	NYSE	TK	Mon, Feb 28, 2022	3.40	3.56	3.33	3.37
6679	NYSE	TK	Fri, Feb 25, 2022	3.35	3.42	3.33	3.39
6678	NYSE	TK	Thu, Feb 24, 2022	3.02	3.32	3.02	3.32
6677	NYSE	TK	Wed, Feb 23, 2022	3.13	3.20	3.09	3.18
6676	NYSE	TK	Tue, Feb 22, 2022	3.09	3.17	3.06	3.11
6675	NYSE	TK	Fri, Feb 18, 2022	3.06	3.16	3.06	3.08
6674	NYSE	TK	Thu, Feb 17, 2022	3.08	3.15	3.06	3.10
6673	NYSE	TK	Wed, Feb 16, 2022	3.14	3.15	3.08	3.10
6672	NYSE	TK	Tue, Feb 15, 2022	3.09	3.13	3.09	3.10
6671	NYSE	TK	Mon, Feb 14, 2022	3.16	3.17	3.09	3.11
6670	NYSE	TK	Fri, Feb 11, 2022	3.17	3.23	3.13	3.16
6669	NYSE	TK	Thu, Feb 10, 2022	3.15	3.23	3.11	3.13
6668	NYSE	TK	Wed, Feb 9, 2022	3.16	3.19	3.14	3.17
6667	NYSE	TK	Tue, Feb 8, 2022	3.15	3.20	3.14	3.16
6666	NYSE	TK	Mon, Feb 7, 2022	3.10	3.20	3.10	3.17
6665	NYSE	TK	Fri, Feb 4, 2022	3.12	3.15	3.07	3.13
6664	NYSE	TK	Thu, Feb 3, 2022	3.20	3.26	3.10	3.11
6663	NYSE	TK	Wed, Feb 2, 2022	3.18	3.20	3.13	3.17
6662	NYSE	TK	Tue, Feb 1, 2022	3.09	3.24	3.09	3.18
6661	NYSE	TK	Mon, Jan 31, 2022	3.04	3.14	3.00	3.10
6660	NYSE	TK	Fri, Jan 28, 2022	3.10	3.16	3.05	3.12
6659	NYSE	TK	Thu, Jan 27, 2022	3.11	3.17	3.05	3.12
6658	NYSE	TK	Wed, Jan 26, 2022	3.26	3.28	3.06	3.09
6657	NYSE	TK	Tue, Jan 25, 2022	3.19	3.23	3.11	3.22
6656	NYSE	TK	Mon, Jan 24, 2022	3.13	3.23	3.03	3.21
6655	NYSE	TK	Fri, Jan 21, 2022	3.47	3.47	3.19	3.19
6654	NYSE	TK	Thu, Jan 20, 2022	3.55	3.63	3.50	3.50
6653	NYSE	TK	Wed, Jan 19, 2022	3.60	3.65	3.52	3.56
6652	NYSE	TK	Tue, Jan 18, 2022	3.58	3.63	3.55	3.59
6651	NYSE	TK	Fri, Jan 14, 2022	3.45	3.59	3.42	3.56
6650	NYSE	TK	Thu, Jan 13, 2022	3.39	3.53	3.36	3.51
6649	NYSE	TK	Wed, Jan 12, 2022	3.35	3.42	3.31	3.37
6648	NYSE	TK	Tue, Jan 11, 2022	3.31	3.37	3.28	3.33
6647	NYSE	TK	Mon, Jan 10, 2022	3.28	3.32	3.25	3.30
6646	NYSE	TK	Fri, Jan 7, 2022	3.28	3.32	3.25	3.30
6645	NYSE	TK	Thu, Jan 6, 2022	3.25	3.29	3.18	3.28
6644	NYSE	TK	Wed, Jan 5, 2022	3.29	3.36	3.22	3.22
6643	NYSE	TK	Tue, Jan 4, 2022	3.30	3.35	3.27	3.30
6642	NYSE	TK	Mon, Jan 3, 2022	3.17	3.34	3.16	3.29
6641	NYSE	TK	Fri, Dec 31, 2021	3.07	3.15	3.07	3.14
6640	NYSE	TK	Thu, Dec 30, 2021	3.08	3.13	3.07	3.09
6639	NYSE	TK	Wed, Dec 29, 2021	3.16	3.16	3.08	3.10
6638	NYSE	TK	Tue, Dec 28, 2021	3.24	3.28	3.16	3.16
6637	NYSE	TK	Mon, Dec 27, 2021	3.23	3.29	3.16	3.24
6636	NYSE	TK	Thu, Dec 23, 2021	3.23	3.25	3.17	3.22
6635	NYSE	TK	Wed, Dec 22, 2021	3.11	3.22	3.11	3.21
6634	NYSE	TK	Tue, Dec 21, 2021	3.14	3.19	3.14	3.15
6633	NYSE	TK	Mon, Dec 20, 2021	3.03	3.08	2.93	3.07
6632	NYSE	TK	Fri, Dec 17, 2021	3.13	3.15	3.05	3.11
6631	NYSE	TK	Thu, Dec 16, 2021	3.21	3.25	3.13	3.13
6630	NYSE	TK	Wed, Dec 15, 2021	3.17	3.18	3.01	3.15
6629	NYSE	TK	Tue, Dec 14, 2021	3.19	3.22	3.15	3.16
6628	NYSE	TK	Mon, Dec 13, 2021	3.21	3.26	3.20	3.23
6627	NYSE	TK	Fri, Dec 10, 2021	3.33	3.33	3.28	3.30
6626	NYSE	TK	Thu, Dec 9, 2021	3.35	3.35	3.29	3.29
6625	NYSE	TK	Wed, Dec 8, 2021	3.35	3.40	3.34	3.38
6624	NYSE	TK	Tue, Dec 7, 2021	3.26	3.36	3.26	3.34
6623	NYSE	TK	Mon, Dec 6, 2021	3.23	3.24	3.14	3.22
6622	NYSE	TK	Fri, Dec 3, 2021	3.25	3.25	3.12	3.19
6621	NYSE	TK	Thu, Dec 2, 2021	3.21	3.25	3.17	3.24
6620	NYSE	TK	Wed, Dec 1, 2021	3.41	3.42	3.20	3.20
6619	NYSE	TK	Tue, Nov 30, 2021	3.22	3.34	3.20	3.32
6618	NYSE	TK	Mon, Nov 29, 2021	3.30	3.38	3.25	3.27
6617	NYSE	TK	Fri, Nov 26, 2021	3.31	3.31	3.23	3.27
6616	NYSE	TK	Wed, Nov 24, 2021	3.28	3.43	3.27	3.42
6615	NYSE	TK	Tue, Nov 23, 2021	3.46	3.51	3.40	3.42
6614	NYSE	TK	Mon, Nov 22, 2021	3.41	3.54	3.41	3.44
6613	NYSE	TK	Fri, Nov 19, 2021	3.39	3.42	3.37	3.40
6612	NYSE	TK	Thu, Nov 18, 2021	3.49	3.52	3.44	3.46
6611	NYSE	TK	Wed, Nov 17, 2021	3.51	3.53	3.49	3.50
6610	NYSE	TK	Tue, Nov 16, 2021	3.56	3.57	3.51	3.54
6609	NYSE	TK	Mon, Nov 15, 2021	3.57	3.59	3.55	3.57
6608	NYSE	TK	Fri, Nov 12, 2021	3.63	3.63	3.56	3.57
6607	NYSE	TK	Thu, Nov 11, 2021	3.63	3.68	3.59	3.64
6606	NYSE	TK	Wed, Nov 10, 2021	3.70	3.72	3.57	3.63
6605	NYSE	TK	Tue, Nov 9, 2021	3.65	3.75	3.63	3.75
6604	NYSE	TK	Mon, Nov 8, 2021	3.62	3.69	3.57	3.66
6603	NYSE	TK	Fri, Nov 5, 2021	3.60	3.64	3.54	3.59
6602	NYSE	TK	Thu, Nov 4, 2021	3.80	3.82	3.52	3.60
6601	NYSE	TK	Wed, Nov 3, 2021	3.54	3.75	3.50	3.74
6600	NYSE	TK	Tue, Nov 2, 2021	3.62	3.62	3.47	3.55
6599	NYSE	TK	Mon, Nov 1, 2021	3.53	3.67	3.52	3.63
6598	NYSE	TK	Fri, Oct 29, 2021	3.55	3.56	3.48	3.54
6597	NYSE	TK	Thu, Oct 28, 2021	3.54	3.59	3.52	3.56
6596	NYSE	TK	Wed, Oct 27, 2021	3.57	3.63	3.53	3.55
6595	NYSE	TK	Tue, Oct 26, 2021	3.66	3.75	3.62	3.62
6594	NYSE	TK	Mon, Oct 25, 2021	3.73	3.78	3.66	3.73
6593	NYSE	TK	Fri, Oct 22, 2021	3.71	3.73	3.57	3.68
6592	NYSE	TK	Thu, Oct 21, 2021	3.73	3.80	3.67	3.70
6591	NYSE	TK	Wed, Oct 20, 2021	3.73	3.79	3.65	3.76
6590	NYSE	TK	Tue, Oct 19, 2021	3.67	3.78	3.65	3.74
6589	NYSE	TK	Mon, Oct 18, 2021	3.50	3.68	3.49	3.67
6588	NYSE	TK	Fri, Oct 15, 2021	3.54	3.55	3.48	3.51
6587	NYSE	TK	Thu, Oct 14, 2021	3.44	3.54	3.44	3.50
6586	NYSE	TK	Wed, Oct 13, 2021	3.48	3.49	3.35	3.46
6585	NYSE	TK	Tue, Oct 12, 2021	3.55	3.56	3.44	3.51
6584	NYSE	TK	Mon, Oct 11, 2021	3.63	3.66	3.54	3.57
6583	NYSE	TK	Fri, Oct 8, 2021	3.80	3.81	3.65	3.66
6582	NYSE	TK	Thu, Oct 7, 2021	3.75	3.78	3.69	3.76
6581	NYSE	TK	Wed, Oct 6, 2021	3.61	3.77	3.57	3.72
6580	NYSE	TK	Tue, Oct 5, 2021	3.78	3.89	3.56	3.81
6579	NYSE	TK	Mon, Oct 4, 2021	3.90	4.01	3.68	3.76
6578	NYSE	TK	Fri, Oct 1, 2021	3.71	3.83	3.68	3.75
6577	NYSE	TK	Thu, Sep 30, 2021	3.60	3.70	3.53	3.66
6576	NYSE	TK	Wed, Sep 29, 2021	3.67	3.67	3.49	3.62
6575	NYSE	TK	Tue, Sep 28, 2021	3.78	3.82	3.63	3.68
6574	NYSE	TK	Mon, Sep 27, 2021	3.56	3.78	3.53	3.73
6573	NYSE	TK	Fri, Sep 24, 2021	3.40	3.55	3.40	3.50
6572	NYSE	TK	Thu, Sep 23, 2021	3.32	3.46	3.32	3.44
6571	NYSE	TK	Wed, Sep 22, 2021	3.23	3.37	3.23	3.30
6570	NYSE	TK	Tue, Sep 21, 2021	3.12	3.26	3.12	3.22
6569	NYSE	TK	Mon, Sep 20, 2021	3.17	3.24	3.08	3.14
6568	NYSE	TK	Fri, Sep 17, 2021	3.35	3.38	3.29	3.30
6567	NYSE	TK	Thu, Sep 16, 2021	3.42	3.42	3.35	3.36
6566	NYSE	TK	Wed, Sep 15, 2021	3.40	3.48	3.39	3.43
6565	NYSE	TK	Tue, Sep 14, 2021	3.60	3.63	3.34	3.40
6564	NYSE	TK	Mon, Sep 13, 2021	3.43	3.63	3.41	3.55
6563	NYSE	TK	Fri, Sep 10, 2021	3.55	3.60	3.40	3.41
6562	NYSE	TK	Thu, Sep 9, 2021	3.37	3.53	3.33	3.49
6561	NYSE	TK	Wed, Sep 8, 2021	3.50	3.58	3.37	3.40
6560	NYSE	TK	Tue, Sep 7, 2021	3.43	3.65	3.42	3.53
6559	NYSE	TK	Fri, Sep 3, 2021	3.27	3.48	3.21	3.43
6558	NYSE	TK	Thu, Sep 2, 2021	3.01	3.25	3.01	3.24
6557	NYSE	TK	Wed, Sep 1, 2021	3.02	3.08	2.98	3.01
6556	NYSE	TK	Tue, Aug 31, 2021	2.97	3.05	2.93	3.03
6555	NYSE	TK	Mon, Aug 30, 2021	3.05	3.06	2.94	2.97
6554	NYSE	TK	Fri, Aug 27, 2021	2.92	3.05	2.92	2.99
6553	NYSE	TK	Thu, Aug 26, 2021	3.02	3.02	2.91	2.93
6552	NYSE	TK	Wed, Aug 25, 2021	3.00	3.06	2.95	2.97
6551	NYSE	TK	Tue, Aug 24, 2021	2.93	3.00	2.89	2.93
6550	NYSE	TK	Mon, Aug 23, 2021	2.78	2.89	2.72	2.87
6549	NYSE	TK	Fri, Aug 20, 2021	2.60	2.78	2.56	2.74
6548	NYSE	TK	Thu, Aug 19, 2021	2.70	2.71	2.61	2.62
6547	NYSE	TK	Wed, Aug 18, 2021	2.78	2.85	2.73	2.74
6546	NYSE	TK	Tue, Aug 17, 2021	2.80	2.85	2.74	2.76
6545	NYSE	TK	Mon, Aug 16, 2021	2.76	2.85	2.70	2.82
6544	NYSE	TK	Fri, Aug 13, 2021	2.78	2.83	2.77	2.79
6543	NYSE	TK	Thu, Aug 12, 2021	2.82	2.83	2.78	2.79
6542	NYSE	TK	Wed, Aug 11, 2021	2.83	2.85	2.70	2.84
6541	NYSE	TK	Tue, Aug 10, 2021	2.72	2.83	2.67	2.80
6540	NYSE	TK	Mon, Aug 9, 2021	2.75	2.76	2.63	2.70
6539	NYSE	TK	Fri, Aug 6, 2021	2.75	2.79	2.70	2.76
6538	NYSE	TK	Thu, Aug 5, 2021	2.84	2.86	2.72	2.72
6537	NYSE	TK	Wed, Aug 4, 2021	2.89	3.04	2.81	2.83
6536	NYSE	TK	Tue, Aug 3, 2021	2.94	2.97	2.84	2.94
6535	NYSE	TK	Mon, Aug 2, 2021	3.00	3.09	2.93	2.95
6534	NYSE	TK	Fri, Jul 30, 2021	2.97	3.10	2.97	2.99
6533	NYSE	TK	Thu, Jul 29, 2021	3.04	3.05	2.96	3.00
6532	NYSE	TK	Wed, Jul 28, 2021	2.93	3.01	2.92	2.99
6531	NYSE	TK	Tue, Jul 27, 2021	2.98	2.99	2.86	2.92
6530	NYSE	TK	Mon, Jul 26, 2021	2.95	3.10	2.94	3.00
6529	NYSE	TK	Fri, Jul 23, 2021	2.95	2.99	2.87	2.93
6528	NYSE	TK	Thu, Jul 22, 2021	3.23	3.24	2.97	3.00
6527	NYSE	TK	Wed, Jul 21, 2021	3.09	3.27	3.05	3.22
6526	NYSE	TK	Tue, Jul 20, 2021	2.91	3.07	2.85	3.04
6525	NYSE	TK	Mon, Jul 19, 2021	2.87	2.96	2.82	2.91
6524	NYSE	TK	Fri, Jul 16, 2021	3.15	3.15	2.94	2.97
6523	NYSE	TK	Thu, Jul 15, 2021	3.11	3.18	3.05	3.11
6522	NYSE	TK	Wed, Jul 14, 2021	3.29	3.40	3.15	3.18
6521	NYSE	TK	Tue, Jul 13, 2021	3.40	3.41	3.26	3.27
6520	NYSE	TK	Mon, Jul 12, 2021	3.45	3.48	3.39	3.43
6519	NYSE	TK	Fri, Jul 9, 2021	3.39	3.50	3.38	3.49
6518	NYSE	TK	Thu, Jul 8, 2021	3.34	3.43	3.23	3.37
6517	NYSE	TK	Wed, Jul 7, 2021	3.46	3.53	3.33	3.41
6516	NYSE	TK	Tue, Jul 6, 2021	3.68	3.69	3.45	3.49
6515	NYSE	TK	Fri, Jul 2, 2021	3.69	3.72	3.60	3.68
6514	NYSE	TK	Thu, Jul 1, 2021	3.78	3.82	3.67	3.69
6513	NYSE	TK	Wed, Jun 30, 2021	3.79	3.79	3.61	3.72
6512	NYSE	TK	Tue, Jun 29, 2021	3.77	3.86	3.76	3.78
6511	NYSE	TK	Mon, Jun 28, 2021	4.02	4.02	3.64	3.73
6510	NYSE	TK	Fri, Jun 25, 2021	4.17	4.17	4.04	4.05
6509	NYSE	TK	Thu, Jun 24, 2021	3.99	4.14	3.95	4.10
6508	NYSE	TK	Wed, Jun 23, 2021	3.90	3.98	3.90	3.95
6507	NYSE	TK	Tue, Jun 22, 2021	3.83	3.88	3.76	3.88
6506	NYSE	TK	Mon, Jun 21, 2021	3.69	3.86	3.66	3.83
6505	NYSE	TK	Fri, Jun 18, 2021	3.73	3.80	3.61	3.70
6504	NYSE	TK	Thu, Jun 17, 2021	4.01	4.03	3.69	3.83
6503	NYSE	TK	Wed, Jun 16, 2021	3.93	4.01	3.87	4.01
6502	NYSE	TK	Tue, Jun 15, 2021	3.98	3.98	3.81	3.92
6501	NYSE	TK	Mon, Jun 14, 2021	4.05	4.06	3.93	3.99
6500	NYSE	TK	Fri, Jun 11, 2021	3.99	4.06	3.96	4.03
6499	NYSE	TK	Thu, Jun 10, 2021	3.97	4.02	3.92	3.99
6498	NYSE	TK	Wed, Jun 9, 2021	3.97	4.02	3.91	3.95
6497	NYSE	TK	Tue, Jun 8, 2021	3.97	4.00	3.89	4.00
6496	NYSE	TK	Mon, Jun 7, 2021	3.80	4.04	3.80	3.97
6495	NYSE	TK	Fri, Jun 4, 2021	3.90	3.90	3.71	3.72
6494	NYSE	TK	Thu, Jun 3, 2021	3.87	3.94	3.79	3.82
6493	NYSE	TK	Wed, Jun 2, 2021	3.88	3.99	3.79	3.88
6492	NYSE	TK	Tue, Jun 1, 2021	3.63	3.90	3.63	3.86
6491	NYSE	TK	Fri, May 28, 2021	3.55	3.68	3.54	3.60
6490	NYSE	TK	Thu, May 27, 2021	3.56	3.57	3.48	3.52
6489	NYSE	TK	Wed, May 26, 2021	3.42	3.57	3.42	3.54
6488	NYSE	TK	Tue, May 25, 2021	3.54	3.57	3.45	3.46
6487	NYSE	TK	Mon, May 24, 2021	3.62	3.78	3.55	3.58
6486	NYSE	TK	Fri, May 21, 2021	3.48	3.62	3.41	3.58
6485	NYSE	TK	Thu, May 20, 2021	3.46	3.46	3.32	3.43
6484	NYSE	TK	Wed, May 19, 2021	3.31	3.48	3.31	3.42
6483	NYSE	TK	Tue, May 18, 2021	3.57	3.60	3.39	3.40
6482	NYSE	TK	Mon, May 17, 2021	3.42	3.57	3.30	3.55
6481	NYSE	TK	Fri, May 14, 2021	3.34	3.41	3.27	3.40
6480	NYSE	TK	Thu, May 13, 2021	3.54	3.54	3.20	3.28
6479	NYSE	TK	Wed, May 12, 2021	3.49	3.61	3.49	3.52
6478	NYSE	TK	Tue, May 11, 2021	3.46	3.59	3.43	3.48
6477	NYSE	TK	Mon, May 10, 2021	3.60	3.73	3.58	3.58
6476	NYSE	TK	Fri, May 7, 2021	3.41	3.63	3.41	3.58
6475	NYSE	TK	Thu, May 6, 2021	3.50	3.51	3.39	3.42
6474	NYSE	TK	Wed, May 5, 2021	3.49	3.58	3.45	3.49
6473	NYSE	TK	Tue, May 4, 2021	3.52	3.60	3.39	3.44
6472	NYSE	TK	Mon, May 3, 2021	3.24	3.51	3.22	3.49
6471	NYSE	TK	Fri, Apr 30, 2021	3.35	3.39	3.21	3.22
6470	NYSE	TK	Thu, Apr 29, 2021	3.48	3.58	3.38	3.43
6469	NYSE	TK	Wed, Apr 28, 2021	3.25	3.46	3.24	3.41
6468	NYSE	TK	Tue, Apr 27, 2021	3.19	3.23	3.14	3.22
6467	NYSE	TK	Mon, Apr 26, 2021	3.10	3.20	3.09	3.17
6466	NYSE	TK	Fri, Apr 23, 2021	3.20	3.22	3.12	3.15
6465	NYSE	TK	Thu, Apr 22, 2021	3.21	3.24	3.11	3.12
6464	NYSE	TK	Wed, Apr 21, 2021	3.06	3.22	3.05	3.19
6463	NYSE	TK	Tue, Apr 20, 2021	3.19	3.21	3.03	3.09
6462	NYSE	TK	Mon, Apr 19, 2021	3.13	3.22	3.09	3.22
6461	NYSE	TK	Fri, Apr 16, 2021	3.12	3.15	3.07	3.10
6460	NYSE	TK	Thu, Apr 15, 2021	3.21	3.21	3.04	3.13
6459	NYSE	TK	Wed, Apr 14, 2021	3.09	3.25	3.08	3.18
6458	NYSE	TK	Tue, Apr 13, 2021	3.05	3.16	3.00	3.07
6457	NYSE	TK	Mon, Apr 12, 2021	3.19	3.22	3.03	3.03
6456	NYSE	TK	Fri, Apr 9, 2021	3.27	3.29	3.19	3.20
6455	NYSE	TK	Thu, Apr 8, 2021	3.32	3.32	3.18	3.31
6454	NYSE	TK	Wed, Apr 7, 2021	3.26	3.36	3.24	3.28
6453	NYSE	TK	Tue, Apr 6, 2021	3.25	3.38	3.22	3.27
6452	NYSE	TK	Mon, Apr 5, 2021	3.33	3.33	3.17	3.21
6451	NYSE	TK	Thu, Apr 1, 2021	3.22	3.30	3.15	3.30
6450	NYSE	TK	Wed, Mar 31, 2021	3.29	3.36	3.20	3.20
6449	NYSE	TK	Tue, Mar 30, 2021	3.37	3.39	3.27	3.28
6448	NYSE	TK	Mon, Mar 29, 2021	3.75	3.75	3.35	3.40
6447	NYSE	TK	Fri, Mar 26, 2021	3.43	3.88	3.40	3.79
6446	NYSE	TK	Thu, Mar 25, 2021	3.30	3.39	3.17	3.35
6445	NYSE	TK	Wed, Mar 24, 2021	3.38	3.49	3.31	3.32
6444	NYSE	TK	Tue, Mar 23, 2021	3.40	3.45	3.27	3.29
6443	NYSE	TK	Mon, Mar 22, 2021	3.53	3.59	3.45	3.48
6442	NYSE	TK	Fri, Mar 19, 2021	3.50	3.70	3.41	3.60
6441	NYSE	TK	Thu, Mar 18, 2021	3.70	3.84	3.46	3.50
6440	NYSE	TK	Wed, Mar 17, 2021	3.58	3.70	3.53	3.68
6439	NYSE	TK	Tue, Mar 16, 2021	3.53	3.69	3.43	3.58
6438	NYSE	TK	Mon, Mar 15, 2021	3.50	3.57	3.43	3.56
6437	NYSE	TK	Fri, Mar 12, 2021	3.50	3.55	3.46	3.54
6436	NYSE	TK	Thu, Mar 11, 2021	3.53	3.65	3.44	3.45
6435	NYSE	TK	Wed, Mar 10, 2021	3.25	3.54	3.22	3.53
6434	NYSE	TK	Tue, Mar 9, 2021	3.32	3.38	3.22	3.25
6433	NYSE	TK	Mon, Mar 8, 2021	3.50	3.59	3.28	3.36
6432	NYSE	TK	Fri, Mar 5, 2021	3.47	3.54	3.25	3.49
6431	NYSE	TK	Thu, Mar 4, 2021	3.47	3.54	3.26	3.38
6430	NYSE	TK	Wed, Mar 3, 2021	3.28	3.48	3.25	3.41
6429	NYSE	TK	Tue, Mar 2, 2021	3.16	3.35	3.14	3.23
6428	NYSE	TK	Mon, Mar 1, 2021	3.28	3.31	3.09	3.14
6427	NYSE	TK	Fri, Feb 26, 2021	3.35	3.39	3.08	3.18
6426	NYSE	TK	Thu, Feb 25, 2021	3.50	3.55	3.31	3.40
6425	NYSE	TK	Wed, Feb 24, 2021	3.39	3.50	3.36	3.45
6424	NYSE	TK	Tue, Feb 23, 2021	3.27	3.42	3.01	3.39
6423	NYSE	TK	Mon, Feb 22, 2021	3.30	3.49	3.30	3.33
6422	NYSE	TK	Fri, Feb 19, 2021	3.30	3.46	3.23	3.29
6421	NYSE	TK	Thu, Feb 18, 2021	3.49	3.49	3.17	3.31
6420	NYSE	TK	Wed, Feb 17, 2021	3.70	3.70	3.35	3.54
6419	NYSE	TK	Tue, Feb 16, 2021	3.59	3.73	3.46	3.71
6418	NYSE	TK	Fri, Feb 12, 2021	3.23	3.44	3.20	3.41
6417	NYSE	TK	Thu, Feb 11, 2021	3.12	3.29	3.00	3.21
6416	NYSE	TK	Wed, Feb 10, 2021	3.05	3.22	2.92	3.12
6415	NYSE	TK	Tue, Feb 9, 2021	2.91	3.14	2.86	3.05
6414	NYSE	TK	Mon, Feb 8, 2021	2.94	3.19	2.86	2.89
6413	NYSE	TK	Fri, Feb 5, 2021	2.73	2.88	2.73	2.88
6412	NYSE	TK	Thu, Feb 4, 2021	2.75	2.82	2.64	2.71
6411	NYSE	TK	Wed, Feb 3, 2021	2.64	2.77	2.62	2.70
6410	NYSE	TK	Tue, Feb 2, 2021	2.71	2.71	2.56	2.59
6409	NYSE	TK	Mon, Feb 1, 2021	2.51	2.61	2.48	2.58
6408	NYSE	TK	Fri, Jan 29, 2021	2.45	2.65	2.44	2.46
6407	NYSE	TK	Thu, Jan 28, 2021	2.49	2.55	2.38	2.43
6406	NYSE	TK	Wed, Jan 27, 2021	2.44	2.60	2.35	2.48
6405	NYSE	TK	Tue, Jan 26, 2021	2.64	2.67	2.55	2.55
6404	NYSE	TK	Mon, Jan 25, 2021	2.75	2.76	2.47	2.55
6403	NYSE	TK	Fri, Jan 22, 2021	2.64	2.68	2.60	2.66
6402	NYSE	TK	Thu, Jan 21, 2021	2.74	2.86	2.67	2.69
6401	NYSE	TK	Wed, Jan 20, 2021	2.98	2.99	2.73	2.78
6400	NYSE	TK	Tue, Jan 19, 2021	2.93	2.99	2.81	2.90
6399	NYSE	TK	Fri, Jan 15, 2021	2.91	2.96	2.76	2.84
6398	NYSE	TK	Thu, Jan 14, 2021	2.65	2.99	2.65	2.95
6397	NYSE	TK	Wed, Jan 13, 2021	2.79	2.81	2.59	2.60
6396	NYSE	TK	Tue, Jan 12, 2021	2.53	2.74	2.52	2.70
6395	NYSE	TK	Mon, Jan 11, 2021	2.45	2.55	2.43	2.48
6394	NYSE	TK	Fri, Jan 8, 2021	2.50	2.64	2.49	2.51
6393	NYSE	TK	Thu, Jan 7, 2021	2.38	2.47	2.36	2.42
6392	NYSE	TK	Wed, Jan 6, 2021	2.50	2.54	2.31	2.36
6391	NYSE	TK	Tue, Jan 5, 2021	2.36	2.51	2.36	2.45
6390	NYSE	TK	Mon, Jan 4, 2021	2.26	2.41	2.21	2.37
6389	NYSE	TK	Thu, Dec 31, 2020	2.18	2.23	2.14	2.15
6388	NYSE	TK	Wed, Dec 30, 2020	2.15	2.22	2.10	2.18
6387	NYSE	TK	Tue, Dec 29, 2020	2.32	2.33	2.12	2.15
6386	NYSE	TK	Mon, Dec 28, 2020	2.45	2.45	2.33	2.33
6385	NYSE	TK	Thu, Dec 24, 2020	2.44	2.44	2.37	2.41
6384	NYSE	TK	Wed, Dec 23, 2020	2.27	2.45	2.27	2.41
6383	NYSE	TK	Tue, Dec 22, 2020	2.40	2.40	2.22	2.26
6382	NYSE	TK	Mon, Dec 21, 2020	2.47	2.50	2.39	2.43
6381	NYSE	TK	Fri, Dec 18, 2020	2.61	2.66	2.56	2.57
6380	NYSE	TK	Thu, Dec 17, 2020	2.67	2.68	2.55	2.59
6379	NYSE	TK	Wed, Dec 16, 2020	2.77	2.77	2.64	2.66
6378	NYSE	TK	Tue, Dec 15, 2020	2.75	2.78	2.64	2.75
6377	NYSE	TK	Mon, Dec 14, 2020	2.80	2.80	2.65	2.69
6376	NYSE	TK	Fri, Dec 11, 2020	2.85	2.86	2.70	2.73
6375	NYSE	TK	Thu, Dec 10, 2020	2.55	2.89	2.50	2.85
6374	NYSE	TK	Wed, Dec 9, 2020	2.59	2.62	2.49	2.60
6373	NYSE	TK	Tue, Dec 8, 2020	2.53	2.64	2.53	2.55
6372	NYSE	TK	Mon, Dec 7, 2020	2.70	2.71	2.53	2.57
6371	NYSE	TK	Fri, Dec 4, 2020	2.57	2.73	2.52	2.71
6370	NYSE	TK	Thu, Dec 3, 2020	2.50	2.56	2.45	2.50
6369	NYSE	TK	Wed, Dec 2, 2020	2.31	2.50	2.30	2.48
6368	NYSE	TK	Tue, Dec 1, 2020	2.39	2.45	2.33	2.34
6367	NYSE	TK	Mon, Nov 30, 2020	2.48	2.48	2.34	2.35
6366	NYSE	TK	Fri, Nov 27, 2020	2.56	2.56	2.46	2.48
6365	NYSE	TK	Wed, Nov 25, 2020	2.53	2.62	2.46	2.53
6364	NYSE	TK	Tue, Nov 24, 2020	2.56	2.69	2.52	2.54
6363	NYSE	TK	Mon, Nov 23, 2020	2.24	2.51	2.24	2.47
6362	NYSE	TK	Fri, Nov 20, 2020	2.16	2.27	2.15	2.23
6361	NYSE	TK	Thu, Nov 19, 2020	2.06	2.15	2.02	2.15
6360	NYSE	TK	Wed, Nov 18, 2020	2.17	2.17	2.05	2.05
6359	NYSE	TK	Tue, Nov 17, 2020	2.14	2.18	2.10	2.16
6358	NYSE	TK	Mon, Nov 16, 2020	2.12	2.18	2.09	2.14
6357	NYSE	TK	Fri, Nov 13, 2020	1.96	2.02	1.93	1.98
6356	NYSE	TK	Thu, Nov 12, 2020	2.18	2.19	1.93	1.97
6355	NYSE	TK	Wed, Nov 11, 2020	2.14	2.19	2.09	2.18
6354	NYSE	TK	Tue, Nov 10, 2020	2.06	2.12	2.00	2.12
6353	NYSE	TK	Mon, Nov 9, 2020	1.90	2.08	1.90	2.01
6352	NYSE	TK	Fri, Nov 6, 2020	1.84	1.90	1.75	1.76
6351	NYSE	TK	Thu, Nov 5, 2020	1.72	1.83	1.72	1.83
6350	NYSE	TK	Wed, Nov 4, 2020	1.81	1.81	1.72	1.72
6349	NYSE	TK	Tue, Nov 3, 2020	1.83	1.88	1.78	1.80
6348	NYSE	TK	Mon, Nov 2, 2020	1.76	1.83	1.74	1.79
6347	NYSE	TK	Fri, Oct 30, 2020	1.82	1.82	1.70	1.76
6346	NYSE	TK	Thu, Oct 29, 2020	1.77	1.83	1.72	1.82
6345	NYSE	TK	Wed, Oct 28, 2020	1.86	1.86	1.76	1.79
6344	NYSE	TK	Tue, Oct 27, 2020	2.00	2.00	1.86	1.91
6343	NYSE	TK	Mon, Oct 26, 2020	2.04	2.05	1.94	2.00
6342	NYSE	TK	Fri, Oct 23, 2020	2.08	2.09	2.02	2.05
6341	NYSE	TK	Thu, Oct 22, 2020	2.06	2.08	2.01	2.08
6340	NYSE	TK	Wed, Oct 21, 2020	2.10	2.11	2.02	2.04
6339	NYSE	TK	Tue, Oct 20, 2020	2.16	2.16	2.10	2.14
6338	NYSE	TK	Mon, Oct 19, 2020	2.21	2.24	2.14	2.15
6337	NYSE	TK	Fri, Oct 16, 2020	2.30	2.32	2.20	2.21
6336	NYSE	TK	Thu, Oct 15, 2020	2.28	2.32	2.20	2.31
6335	NYSE	TK	Wed, Oct 14, 2020	2.19	2.26	2.18	2.18
6334	NYSE	TK	Tue, Oct 13, 2020	2.22	2.24	2.15	2.20
6333	NYSE	TK	Mon, Oct 12, 2020	2.24	2.30	2.16	2.19
6332	NYSE	TK	Fri, Oct 9, 2020	2.37	2.39	2.25	2.25
6331	NYSE	TK	Thu, Oct 8, 2020	2.25	2.38	2.25	2.37
6330	NYSE	TK	Wed, Oct 7, 2020	2.29	2.30	2.18	2.23
6329	NYSE	TK	Tue, Oct 6, 2020	2.31	2.38	2.25	2.28
6328	NYSE	TK	Mon, Oct 5, 2020	2.28	2.35	2.24	2.32
6327	NYSE	TK	Fri, Oct 2, 2020	2.28	2.30	2.22	2.28
6326	NYSE	TK	Thu, Oct 1, 2020	2.24	2.31	2.21	2.30
6325	NYSE	TK	Wed, Sep 30, 2020	2.20	2.31	2.20	2.23
6324	NYSE	TK	Tue, Sep 29, 2020	2.20	2.20	2.12	2.19
6323	NYSE	TK	Mon, Sep 28, 2020	2.18	2.22	2.09	2.18
6322	NYSE	TK	Fri, Sep 25, 2020	2.20	2.25	2.15	2.16
6321	NYSE	TK	Thu, Sep 24, 2020	2.20	2.29	2.13	2.20
6320	NYSE	TK	Wed, Sep 23, 2020	2.28	2.28	2.15	2.21
6319	NYSE	TK	Tue, Sep 22, 2020	2.36	2.37	2.21	2.25
6318	NYSE	TK	Mon, Sep 21, 2020	2.43	2.43	2.29	2.36
6317	NYSE	TK	Fri, Sep 18, 2020	2.49	2.53	2.43	2.50
6316	NYSE	TK	Thu, Sep 17, 2020	2.43	2.51	2.41	2.50
6315	NYSE	TK	Wed, Sep 16, 2020	2.45	2.55	2.44	2.49
6314	NYSE	TK	Tue, Sep 15, 2020	2.52	2.53	2.36	2.42
6313	NYSE	TK	Mon, Sep 14, 2020	2.45	2.58	2.44	2.51
6312	NYSE	TK	Fri, Sep 11, 2020	2.43	2.51	2.41	2.44
6311	NYSE	TK	Thu, Sep 10, 2020	2.41	2.46	2.38	2.41
6310	NYSE	TK	Wed, Sep 9, 2020	2.48	2.51	2.41	2.41
6309	NYSE	TK	Tue, Sep 8, 2020	2.38	2.48	2.35	2.41
6308	NYSE	TK	Fri, Sep 4, 2020	2.40	2.46	2.29	2.44
6307	NYSE	TK	Thu, Sep 3, 2020	2.48	2.51	2.41	2.41
6306	NYSE	TK	Wed, Sep 2, 2020	2.42	2.47	2.36	2.44
6305	NYSE	TK	Tue, Sep 1, 2020	2.53	2.53	2.40	2.43
6304	NYSE	TK	Mon, Aug 31, 2020	2.61	2.61	2.55	2.55
6303	NYSE	TK	Fri, Aug 28, 2020	2.47	2.64	2.47	2.63
6302	NYSE	TK	Thu, Aug 27, 2020	2.61	2.62	2.47	2.49
6301	NYSE	TK	Wed, Aug 26, 2020	2.74	2.77	2.60	2.60
6300	NYSE	TK	Tue, Aug 25, 2020	2.75	2.78	2.69	2.75
6299	NYSE	TK	Mon, Aug 24, 2020	2.65	2.76	2.64	2.74
6298	NYSE	TK	Fri, Aug 21, 2020	2.71	2.75	2.64	2.64
6297	NYSE	TK	Thu, Aug 20, 2020	2.66	2.72	2.65	2.72
6296	NYSE	TK	Wed, Aug 19, 2020	2.67	2.74	2.63	2.70
6295	NYSE	TK	Tue, Aug 18, 2020	2.82	2.85	2.62	2.62
6294	NYSE	TK	Mon, Aug 17, 2020	2.86	2.90	2.81	2.83
6293	NYSE	TK	Fri, Aug 14, 2020	2.69	2.91	2.69	2.84
6292	NYSE	TK	Thu, Aug 13, 2020	2.85	2.97	2.67	2.72
6291	NYSE	TK	Wed, Aug 12, 2020	2.64	2.75	2.63	2.74
6290	NYSE	TK	Tue, Aug 11, 2020	2.62	2.73	2.59	2.63
6289	NYSE	TK	Mon, Aug 10, 2020	2.66	2.69	2.48	2.55
6288	NYSE	TK	Fri, Aug 7, 2020	2.55	2.60	2.51	2.59
6287	NYSE	TK	Thu, Aug 6, 2020	2.55	2.61	2.51	2.52
6286	NYSE	TK	Wed, Aug 5, 2020	2.53	2.60	2.49	2.57
6285	NYSE	TK	Tue, Aug 4, 2020	2.37	2.52	2.37	2.50
6284	NYSE	TK	Mon, Aug 3, 2020	2.38	2.40	2.30	2.36
6283	NYSE	TK	Fri, Jul 31, 2020	2.54	2.54	2.36	2.38
6282	NYSE	TK	Thu, Jul 30, 2020	2.63	2.63	2.42	2.47
6281	NYSE	TK	Wed, Jul 29, 2020	2.48	2.66	2.47	2.64
6280	NYSE	TK	Tue, Jul 28, 2020	2.45	2.50	2.42	2.46
6279	NYSE	TK	Mon, Jul 27, 2020	2.52	2.53	2.41	2.45
6278	NYSE	TK	Fri, Jul 24, 2020	2.48	2.56	2.48	2.48
6277	NYSE	TK	Thu, Jul 23, 2020	2.43	2.51	2.38	2.48
6276	NYSE	TK	Wed, Jul 22, 2020	2.41	2.47	2.37	2.44
6275	NYSE	TK	Tue, Jul 21, 2020	2.35	2.47	2.35	2.44
6274	NYSE	TK	Mon, Jul 20, 2020	2.38	2.40	2.33	2.33
6273	NYSE	TK	Fri, Jul 17, 2020	2.47	2.54	2.38	2.38
6272	NYSE	TK	Thu, Jul 16, 2020	2.46	2.49	2.39	2.45
6271	NYSE	TK	Wed, Jul 15, 2020	2.43	2.48	2.36	2.46
6270	NYSE	TK	Tue, Jul 14, 2020	2.22	2.31	2.19	2.31
6269	NYSE	TK	Mon, Jul 13, 2020	2.32	2.33	2.20	2.20
6268	NYSE	TK	Fri, Jul 10, 2020	2.11	2.26	2.08	2.24
6267	NYSE	TK	Thu, Jul 9, 2020	2.27	2.27	2.08	2.09
6266	NYSE	TK	Wed, Jul 8, 2020	2.23	2.29	2.20	2.22
6265	NYSE	TK	Tue, Jul 7, 2020	2.36	2.36	2.24	2.25
6264	NYSE	TK	Mon, Jul 6, 2020	2.37	2.39	2.24	2.37
6263	NYSE	TK	Thu, Jul 2, 2020	2.49	2.49	2.26	2.30
6262	NYSE	TK	Wed, Jul 1, 2020	2.40	2.50	2.37	2.41
6261	NYSE	TK	Tue, Jun 30, 2020	2.42	2.43	2.32	2.40
6260	NYSE	TK	Mon, Jun 29, 2020	2.23	2.48	2.21	2.41
6259	NYSE	TK	Fri, Jun 26, 2020	2.26	2.26	2.15	2.17
6258	NYSE	TK	Thu, Jun 25, 2020	2.34	2.36	2.20	2.26
6257	NYSE	TK	Wed, Jun 24, 2020	2.39	2.43	2.29	2.34
6256	NYSE	TK	Tue, Jun 23, 2020	2.50	2.53	2.36	2.43
6255	NYSE	TK	Mon, Jun 22, 2020	2.55	2.59	2.46	2.49
6254	NYSE	TK	Fri, Jun 19, 2020	2.59	2.63	2.50	2.57
6253	NYSE	TK	Thu, Jun 18, 2020	2.55	2.58	2.47	2.56
6252	NYSE	TK	Wed, Jun 17, 2020	2.68	2.68	2.52	2.53
6251	NYSE	TK	Tue, Jun 16, 2020	2.89	2.89	2.65	2.69
6250	NYSE	TK	Mon, Jun 15, 2020	2.63	2.80	2.52	2.73
6249	NYSE	TK	Fri, Jun 12, 2020	2.91	2.93	2.66	2.73
6248	NYSE	TK	Thu, Jun 11, 2020	2.80	2.86	2.68	2.75
6247	NYSE	TK	Wed, Jun 10, 2020	3.20	3.20	2.98	2.99
6246	NYSE	TK	Tue, Jun 9, 2020	3.22	3.22	3.04	3.17
6245	NYSE	TK	Mon, Jun 8, 2020	3.05	3.33	3.02	3.33
6244	NYSE	TK	Fri, Jun 5, 2020	2.87	3.00	2.85	2.98
6243	NYSE	TK	Thu, Jun 4, 2020	2.81	2.89	2.74	2.80
6242	NYSE	TK	Wed, Jun 3, 2020	2.95	3.03	2.83	2.84
6241	NYSE	TK	Tue, Jun 2, 2020	2.92	2.95	2.79	2.91
6240	NYSE	TK	Mon, Jun 1, 2020	2.95	3.02	2.88	2.88
6239	NYSE	TK	Fri, May 29, 2020	2.90	2.97	2.81	2.93
6238	NYSE	TK	Thu, May 28, 2020	3.16	3.21	2.91	2.93
6237	NYSE	TK	Wed, May 27, 2020	3.03	3.23	2.96	3.11
6236	NYSE	TK	Tue, May 26, 2020	3.05	3.05	2.91	2.93
6235	NYSE	TK	Fri, May 22, 2020	3.06	3.07	2.83	2.91
6234	NYSE	TK	Thu, May 21, 2020	3.20	3.36	3.01	3.06
6233	NYSE	TK	Wed, May 20, 2020	2.95	3.14	2.91	3.11
6232	NYSE	TK	Tue, May 19, 2020	2.98	3.04	2.84	2.84
6231	NYSE	TK	Mon, May 18, 2020	2.92	3.02	2.85	2.99
6230	NYSE	TK	Fri, May 15, 2020	2.91	2.92	2.77	2.86
6229	NYSE	TK	Thu, May 14, 2020	2.96	2.96	2.75	2.87
6228	NYSE	TK	Wed, May 13, 2020	3.11	3.15	2.92	3.05
6227	NYSE	TK	Tue, May 12, 2020	3.28	3.33	3.13	3.13
6226	NYSE	TK	Mon, May 11, 2020	3.39	3.39	3.19	3.30
6225	NYSE	TK	Fri, May 8, 2020	3.30	3.44	3.28	3.42
6224	NYSE	TK	Thu, May 7, 2020	3.25	3.36	3.15	3.28
6223	NYSE	TK	Wed, May 6, 2020	3.33	3.36	3.11	3.18
6222	NYSE	TK	Tue, May 5, 2020	3.65	3.65	3.28	3.29
6221	NYSE	TK	Mon, May 4, 2020	3.43	3.64	3.40	3.61
6220	NYSE	TK	Fri, May 1, 2020	3.61	3.75	3.47	3.52
6219	NYSE	TK	Thu, Apr 30, 2020	3.76	3.96	3.60	3.72
6218	NYSE	TK	Wed, Apr 29, 2020	4.11	4.11	3.82	3.88
6217	NYSE	TK	Tue, Apr 28, 2020	4.50	4.51	4.12	4.21
6216	NYSE	TK	Mon, Apr 27, 2020	4.03	4.45	3.92	4.19
6215	NYSE	TK	Fri, Apr 24, 2020	4.04	4.06	3.82	3.82
6214	NYSE	TK	Thu, Apr 23, 2020	4.05	4.20	3.81	4.07
6213	NYSE	TK	Wed, Apr 22, 2020	4.40	4.42	3.74	3.92
6212	NYSE	TK	Tue, Apr 21, 2020	4.81	4.88	3.97	4.19
6211	NYSE	TK	Mon, Apr 20, 2020	3.50	4.06	3.26	3.93
6210	NYSE	TK	Fri, Apr 17, 2020	3.25	3.40	3.16	3.26
6209	NYSE	TK	Thu, Apr 16, 2020	3.00	3.16	2.99	3.16
6208	NYSE	TK	Wed, Apr 15, 2020	3.06	3.09	2.84	2.99
6207	NYSE	TK	Tue, Apr 14, 2020	2.95	3.12	2.90	3.08
6206	NYSE	TK	Mon, Apr 13, 2020	3.06	3.12	2.86	2.91
6205	NYSE	TK	Thu, Apr 9, 2020	2.86	2.99	2.63	2.94
6204	NYSE	TK	Wed, Apr 8, 2020	2.78	2.88	2.74	2.80
6203	NYSE	TK	Tue, Apr 7, 2020	3.00	3.07	2.74	2.75
6202	NYSE	TK	Mon, Apr 6, 2020	2.95	3.12	2.86	3.05
6201	NYSE	TK	Fri, Apr 3, 2020	2.81	2.85	2.72	2.78
6200	NYSE	TK	Thu, Apr 2, 2020	3.14	3.18	2.67	2.87
6199	NYSE	TK	Wed, Apr 1, 2020	3.14	3.31	2.94	3.02
6198	NYSE	TK	Tue, Mar 31, 2020	3.12	3.35	3.00	3.16
6197	NYSE	TK	Mon, Mar 30, 2020	3.08	3.39	2.87	3.10
6196	NYSE	TK	Fri, Mar 27, 2020	2.77	3.08	2.63	2.80
6195	NYSE	TK	Thu, Mar 26, 2020	2.47	2.68	2.35	2.59
6194	NYSE	TK	Wed, Mar 25, 2020	2.50	2.70	2.38	2.46
6193	NYSE	TK	Tue, Mar 24, 2020	2.36	2.48	2.28	2.46
6192	NYSE	TK	Mon, Mar 23, 2020	2.29	2.31	2.05	2.20
6191	NYSE	TK	Fri, Mar 20, 2020	2.44	2.59	2.19	2.20
6190	NYSE	TK	Thu, Mar 19, 2020	2.52	2.57	2.37	2.44
6189	NYSE	TK	Wed, Mar 18, 2020	2.40	2.70	2.30	2.57
6188	NYSE	TK	Tue, Mar 17, 2020	2.64	2.67	2.37	2.58
6187	NYSE	TK	Mon, Mar 16, 2020	2.30	2.67	2.30	2.50
6186	NYSE	TK	Fri, Mar 13, 2020	2.68	2.95	2.51	2.87
6185	NYSE	TK	Thu, Mar 12, 2020	2.52	2.83	2.34	2.39
6184	NYSE	TK	Wed, Mar 11, 2020	3.08	3.13	2.75	2.78
6183	NYSE	TK	Tue, Mar 10, 2020	2.40	3.64	2.40	3.22
6182	NYSE	TK	Mon, Mar 9, 2020	2.50	2.60	2.04	2.22
6181	NYSE	TK	Fri, Mar 6, 2020	3.03	3.16	2.82	2.88
6180	NYSE	TK	Thu, Mar 5, 2020	3.25	3.34	3.10	3.14
6179	NYSE	TK	Wed, Mar 4, 2020	3.45	3.58	3.34	3.37
6178	NYSE	TK	Tue, Mar 3, 2020	3.51	3.51	3.27	3.39
6177	NYSE	TK	Mon, Mar 2, 2020	3.71	3.74	3.31	3.54
6176	NYSE	TK	Fri, Feb 28, 2020	3.25	3.69	3.20	3.66
6175	NYSE	TK	Thu, Feb 27, 2020	3.19	3.65	2.90	3.22
6174	NYSE	TK	Wed, Feb 26, 2020	3.03	3.09	2.85	2.88
6173	NYSE	TK	Tue, Feb 25, 2020	3.11	3.15	3.00	3.01
6172	NYSE	TK	Mon, Feb 24, 2020	3.25	3.26	3.02	3.10
6171	NYSE	TK	Fri, Feb 21, 2020	3.52	3.52	3.35	3.36
6170	NYSE	TK	Thu, Feb 20, 2020	3.58	3.64	3.53	3.56
6169	NYSE	TK	Wed, Feb 19, 2020	3.67	3.70	3.53	3.59
6168	NYSE	TK	Tue, Feb 18, 2020	3.72	3.90	3.66	3.70
6167	NYSE	TK	Fri, Feb 14, 2020	3.73	3.81	3.62	3.75
6166	NYSE	TK	Thu, Feb 13, 2020	3.48	3.89	3.48	3.74
6165	NYSE	TK	Wed, Feb 12, 2020	3.43	3.60	3.40	3.55
6164	NYSE	TK	Tue, Feb 11, 2020	3.39	3.51	3.37	3.40
6163	NYSE	TK	Mon, Feb 10, 2020	3.28	3.39	3.20	3.33
6162	NYSE	TK	Fri, Feb 7, 2020	3.41	3.46	3.28	3.28
6161	NYSE	TK	Thu, Feb 6, 2020	3.64	3.64	3.40	3.43
6160	NYSE	TK	Wed, Feb 5, 2020	3.74	3.79	3.62	3.62
6159	NYSE	TK	Tue, Feb 4, 2020	3.77	3.81	3.63	3.65
6158	NYSE	TK	Mon, Feb 3, 2020	3.50	3.71	3.50	3.65
6157	NYSE	TK	Fri, Jan 31, 2020	3.72	3.75	3.52	3.56
6156	NYSE	TK	Thu, Jan 30, 2020	3.66	3.79	3.59	3.78
6155	NYSE	TK	Wed, Jan 29, 2020	3.92	3.99	3.74	3.74
6154	NYSE	TK	Tue, Jan 28, 2020	4.00	4.09	3.91	3.92
6153	NYSE	TK	Mon, Jan 27, 2020	4.10	4.14	3.96	3.96
6152	NYSE	TK	Fri, Jan 24, 2020	4.44	4.47	4.19	4.26
6151	NYSE	TK	Thu, Jan 23, 2020	4.49	4.56	4.26	4.47
6150	NYSE	TK	Wed, Jan 22, 2020	4.59	4.69	4.49	4.51
6149	NYSE	TK	Tue, Jan 21, 2020	4.77	4.88	4.57	4.62
6148	NYSE	TK	Fri, Jan 17, 2020	4.97	5.01	4.86	4.88
6147	NYSE	TK	Thu, Jan 16, 2020	4.95	5.03	4.92	4.92
6146	NYSE	TK	Wed, Jan 15, 2020	4.93	4.96	4.72	4.89
6145	NYSE	TK	Tue, Jan 14, 2020	4.86	5.08	4.83	5.00
6144	NYSE	TK	Mon, Jan 13, 2020	4.85	4.88	4.54	4.87
6143	NYSE	TK	Fri, Jan 10, 2020	5.00	5.00	4.78	4.83
6142	NYSE	TK	Thu, Jan 9, 2020	4.97	5.16	4.89	4.99
6141	NYSE	TK	Wed, Jan 8, 2020	5.18	5.21	4.96	5.00
6140	NYSE	TK	Tue, Jan 7, 2020	5.15	5.26	5.12	5.18
6139	NYSE	TK	Mon, Jan 6, 2020	5.24	5.25	5.16	5.21
6138	NYSE	TK	Fri, Jan 3, 2020	5.25	5.37	5.16	5.21
6137	NYSE	TK	Thu, Jan 2, 2020	5.35	5.40	5.16	5.26
6136	NYSE	TK	Tue, Dec 31, 2019	5.16	5.35	5.15	5.32
6135	NYSE	TK	Mon, Dec 30, 2019	5.27	5.33	5.21	5.21
6134	NYSE	TK	Fri, Dec 27, 2019	5.38	5.40	5.20	5.22
6133	NYSE	TK	Thu, Dec 26, 2019	5.36	5.48	5.36	5.38
6132	NYSE	TK	Tue, Dec 24, 2019	5.44	5.48	5.29	5.33
6131	NYSE	TK	Mon, Dec 23, 2019	5.48	5.59	5.41	5.42
6130	NYSE	TK	Fri, Dec 20, 2019	5.42	5.53	5.31	5.47
6129	NYSE	TK	Thu, Dec 19, 2019	5.39	5.63	5.39	5.41
6128	NYSE	TK	Wed, Dec 18, 2019	5.10	5.44	5.03	5.39
6127	NYSE	TK	Tue, Dec 17, 2019	5.19	5.47	5.07	5.08
6126	NYSE	TK	Mon, Dec 16, 2019	5.22	5.33	5.17	5.19
6125	NYSE	TK	Fri, Dec 13, 2019	5.13	5.24	5.09	5.16
6124	NYSE	TK	Thu, Dec 12, 2019	5.10	5.29	5.06	5.13
6123	NYSE	TK	Wed, Dec 11, 2019	4.96	5.16	4.92	5.09
6122	NYSE	TK	Tue, Dec 10, 2019	4.81	4.93	4.74	4.92
6121	NYSE	TK	Mon, Dec 9, 2019	4.65	4.95	4.65	4.82
6120	NYSE	TK	Fri, Dec 6, 2019	4.78	4.83	4.69	4.71
6119	NYSE	TK	Thu, Dec 5, 2019	4.70	4.75	4.61	4.70
6118	NYSE	TK	Wed, Dec 4, 2019	4.77	4.81	4.63	4.65
6117	NYSE	TK	Tue, Dec 3, 2019	4.67	4.74	4.52	4.71
6116	NYSE	TK	Mon, Dec 2, 2019	4.80	4.89	4.69	4.75
6115	NYSE	TK	Fri, Nov 29, 2019	4.82	4.90	4.78	4.81
6114	NYSE	TK	Wed, Nov 27, 2019	5.02	5.05	4.78	4.90
6113	NYSE	TK	Tue, Nov 26, 2019	5.18	5.21	4.99	5.00
6112	NYSE	TK	Mon, Nov 25, 2019	5.06	5.29	5.02	5.20
6111	NYSE	TK	Fri, Nov 22, 2019	5.03	5.13	4.98	5.04
6110	NYSE	TK	Thu, Nov 21, 2019	5.00	5.16	4.91	4.99
6109	NYSE	TK	Wed, Nov 20, 2019	5.02	5.11	4.89	4.93
6108	NYSE	TK	Tue, Nov 19, 2019	5.13	5.14	4.88	5.04
6107	NYSE	TK	Mon, Nov 18, 2019	5.33	5.40	5.12	5.17
6106	NYSE	TK	Fri, Nov 15, 2019	5.21	5.43	5.20	5.40
6105	NYSE	TK	Thu, Nov 14, 2019	5.21	5.71	5.08	5.17
6104	NYSE	TK	Wed, Nov 13, 2019	5.00	5.11	4.88	4.91
6103	NYSE	TK	Tue, Nov 12, 2019	5.03	5.31	5.01	5.08
6102	NYSE	TK	Mon, Nov 11, 2019	4.92	5.06	4.86	5.05
6101	NYSE	TK	Fri, Nov 8, 2019	4.97	5.09	4.95	5.01
6100	NYSE	TK	Thu, Nov 7, 2019	5.28	5.34	4.97	5.06
6099	NYSE	TK	Wed, Nov 6, 2019	5.51	5.52	5.21	5.24
6098	NYSE	TK	Tue, Nov 5, 2019	5.61	5.73	5.46	5.51
6097	NYSE	TK	Mon, Nov 4, 2019	5.55	5.60	5.39	5.54
6096	NYSE	TK	Fri, Nov 1, 2019	5.19	5.43	5.02	5.42
6095	NYSE	TK	Thu, Oct 31, 2019	5.30	5.39	4.91	5.11
6094	NYSE	TK	Wed, Oct 30, 2019	5.45	5.51	5.28	5.37
6093	NYSE	TK	Tue, Oct 29, 2019	5.62	5.62	5.46	5.51
6092	NYSE	TK	Mon, Oct 28, 2019	5.50	5.76	5.50	5.67
6091	NYSE	TK	Fri, Oct 25, 2019	5.49	5.74	5.41	5.53
6090	NYSE	TK	Thu, Oct 24, 2019	5.59	5.74	5.23	5.54
6089	NYSE	TK	Wed, Oct 23, 2019	5.11	5.59	5.01	5.55
6088	NYSE	TK	Tue, Oct 22, 2019	4.29	5.12	4.23	5.07
6087	NYSE	TK	Mon, Oct 21, 2019	4.28	4.44	4.09	4.10
6086	NYSE	TK	Fri, Oct 18, 2019	4.56	4.65	4.28	4.28
6085	NYSE	TK	Thu, Oct 17, 2019	4.54	4.71	4.46	4.57
6084	NYSE	TK	Wed, Oct 16, 2019	4.67	4.78	4.46	4.51
6083	NYSE	TK	Tue, Oct 15, 2019	4.91	5.14	4.70	4.71
6082	NYSE	TK	Mon, Oct 14, 2019	4.89	5.00	4.66	4.90
6081	NYSE	TK	Fri, Oct 11, 2019	4.55	4.89	4.51	4.84
6080	NYSE	TK	Thu, Oct 10, 2019	4.25	4.42	4.20	4.38
6079	NYSE	TK	Wed, Oct 9, 2019	4.28	4.30	4.06	4.25
6078	NYSE	TK	Tue, Oct 8, 2019	4.05	4.29	3.97	4.21
6077	NYSE	TK	Mon, Oct 7, 2019	3.72	4.16	3.72	4.12
6076	NYSE	TK	Fri, Oct 4, 2019	3.74	3.75	3.58	3.70
6075	NYSE	TK	Thu, Oct 3, 2019	3.64	3.71	3.49	3.65
6074	NYSE	TK	Wed, Oct 2, 2019	3.93	3.93	3.61	3.64
6073	NYSE	TK	Tue, Oct 1, 2019	4.07	4.19	3.92	3.93
6072	NYSE	TK	Mon, Sep 30, 2019	4.05	4.10	3.76	4.00
6071	NYSE	TK	Fri, Sep 27, 2019	4.47	4.47	4.21	4.23
6070	NYSE	TK	Thu, Sep 26, 2019	4.49	4.51	4.35	4.46
6069	NYSE	TK	Wed, Sep 25, 2019	4.51	4.60	4.45	4.49
6068	NYSE	TK	Tue, Sep 24, 2019	4.63	4.72	4.48	4.52
6067	NYSE	TK	Mon, Sep 23, 2019	4.41	4.68	4.38	4.66
6066	NYSE	TK	Fri, Sep 20, 2019	4.56	4.56	4.41	4.46
6065	NYSE	TK	Thu, Sep 19, 2019	4.60	4.67	4.54	4.55
6064	NYSE	TK	Wed, Sep 18, 2019	4.60	4.66	4.51	4.58
6063	NYSE	TK	Tue, Sep 17, 2019	4.51	4.74	4.42	4.63
6062	NYSE	TK	Mon, Sep 16, 2019	4.71	4.75	4.49	4.60
6061	NYSE	TK	Fri, Sep 13, 2019	4.48	4.62	4.43	4.46
6060	NYSE	TK	Thu, Sep 12, 2019	4.35	4.49	4.23	4.42
6059	NYSE	TK	Wed, Sep 11, 2019	4.34	4.50	4.16	4.43
6058	NYSE	TK	Tue, Sep 10, 2019	4.00	4.42	4.00	4.35
6057	NYSE	TK	Mon, Sep 9, 2019	3.79	4.01	3.78	4.01
6056	NYSE	TK	Fri, Sep 6, 2019	3.69	3.85	3.69	3.78
6055	NYSE	TK	Thu, Sep 5, 2019	3.66	3.93	3.66	3.75
6054	NYSE	TK	Wed, Sep 4, 2019	3.61	3.66	3.54	3.59
6053	NYSE	TK	Tue, Sep 3, 2019	3.57	3.60	3.50	3.52
6052	NYSE	TK	Fri, Aug 30, 2019	3.62	3.73	3.59	3.67
6051	NYSE	TK	Thu, Aug 29, 2019	3.60	3.65	3.53	3.60
6050	NYSE	TK	Wed, Aug 28, 2019	3.48	3.58	3.38	3.54
6049	NYSE	TK	Tue, Aug 27, 2019	3.64	3.64	3.35	3.45
6048	NYSE	TK	Mon, Aug 26, 2019	3.70	3.70	3.55	3.61
6047	NYSE	TK	Fri, Aug 23, 2019	3.68	3.76	3.53	3.54
6046	NYSE	TK	Thu, Aug 22, 2019	3.94	3.97	3.73	3.73
6045	NYSE	TK	Wed, Aug 21, 2019	3.83	4.00	3.80	3.93
6044	NYSE	TK	Tue, Aug 20, 2019	3.68	3.77	3.63	3.76
6043	NYSE	TK	Mon, Aug 19, 2019	3.60	3.75	3.55	3.71
6042	NYSE	TK	Fri, Aug 16, 2019	3.26	3.51	3.22	3.50
6041	NYSE	TK	Thu, Aug 15, 2019	3.24	3.34	3.20	3.22
6040	NYSE	TK	Wed, Aug 14, 2019	3.30	3.35	3.18	3.27
6039	NYSE	TK	Tue, Aug 13, 2019	3.30	3.46	3.24	3.43
6038	NYSE	TK	Mon, Aug 12, 2019	3.40	3.48	3.27	3.30
6037	NYSE	TK	Fri, Aug 9, 2019	3.66	3.66	3.34	3.38
6036	NYSE	TK	Thu, Aug 8, 2019	3.55	3.70	3.55	3.65
6035	NYSE	TK	Wed, Aug 7, 2019	3.48	3.60	3.34	3.51
6034	NYSE	TK	Tue, Aug 6, 2019	3.70	3.81	3.55	3.56
6033	NYSE	TK	Mon, Aug 5, 2019	3.94	3.94	3.64	3.67
6032	NYSE	TK	Fri, Aug 2, 2019	4.23	4.27	4.02	4.09
6031	NYSE	TK	Thu, Aug 1, 2019	4.33	4.47	4.19	4.21
6030	NYSE	TK	Wed, Jul 31, 2019	4.36	4.67	4.34	4.56
6029	NYSE	TK	Tue, Jul 30, 2019	4.25	4.41	4.09	4.38
6028	NYSE	TK	Mon, Jul 29, 2019	4.61	4.61	4.25	4.26
6027	NYSE	TK	Fri, Jul 26, 2019	4.46	4.69	4.42	4.58
6026	NYSE	TK	Thu, Jul 25, 2019	4.76	4.76	4.45	4.45
6025	NYSE	TK	Wed, Jul 24, 2019	4.57	4.82	4.54	4.76
6024	NYSE	TK	Tue, Jul 23, 2019	4.61	4.65	4.51	4.60
6023	NYSE	TK	Mon, Jul 22, 2019	4.46	4.66	4.43	4.64
6022	NYSE	TK	Fri, Jul 19, 2019	4.52	4.64	4.39	4.44
6021	NYSE	TK	Thu, Jul 18, 2019	4.41	4.58	4.37	4.52
6020	NYSE	TK	Wed, Jul 17, 2019	4.52	4.52	4.39	4.41
6019	NYSE	TK	Tue, Jul 16, 2019	4.36	4.57	4.34	4.54
6018	NYSE	TK	Mon, Jul 15, 2019	4.50	4.50	4.27	4.40
6017	NYSE	TK	Fri, Jul 12, 2019	4.01	4.41	4.00	4.39
6016	NYSE	TK	Thu, Jul 11, 2019	3.97	4.05	3.90	4.01
6015	NYSE	TK	Wed, Jul 10, 2019	3.79	3.88	3.65	3.88
6014	NYSE	TK	Tue, Jul 9, 2019	3.44	3.73	3.41	3.72
6013	NYSE	TK	Mon, Jul 8, 2019	3.38	3.46	3.33	3.45
6012	NYSE	TK	Fri, Jul 5, 2019	3.23	3.38	3.22	3.38
6011	NYSE	TK	Wed, Jul 3, 2019	3.30	3.32	3.21	3.23
6010	NYSE	TK	Tue, Jul 2, 2019	3.43	3.44	3.26	3.29
6009	NYSE	TK	Mon, Jul 1, 2019	3.55	3.55	3.38	3.43
6008	NYSE	TK	Fri, Jun 28, 2019	3.33	3.44	3.29	3.44
6007	NYSE	TK	Thu, Jun 27, 2019	3.24	3.30	3.22	3.30
6006	NYSE	TK	Wed, Jun 26, 2019	3.15	3.29	3.09	3.21
6005	NYSE	TK	Tue, Jun 25, 2019	3.08	3.15	3.06	3.09
6004	NYSE	TK	Mon, Jun 24, 2019	3.04	3.17	3.03	3.10
6003	NYSE	TK	Fri, Jun 21, 2019	3.17	3.20	3.03	3.03
6002	NYSE	TK	Thu, Jun 20, 2019	3.30	3.32	3.15	3.18
6001	NYSE	TK	Wed, Jun 19, 2019	3.14	3.32	3.14	3.21
6000	NYSE	TK	Tue, Jun 18, 2019	3.12	3.19	3.09	3.16
5999	NYSE	TK	Mon, Jun 17, 2019	3.03	3.08	2.98	3.06
5998	NYSE	TK	Fri, Jun 14, 2019	3.07	3.18	3.03	3.06
5997	NYSE	TK	Thu, Jun 13, 2019	3.06	3.10	2.98	3.07
5996	NYSE	TK	Wed, Jun 12, 2019	3.02	3.08	2.96	2.97
5995	NYSE	TK	Tue, Jun 11, 2019	3.07	3.12	3.02	3.10
5994	NYSE	TK	Mon, Jun 10, 2019	3.00	3.10	2.96	3.00
5993	NYSE	TK	Fri, Jun 7, 2019	2.90	3.18	2.85	2.96
5992	NYSE	TK	Thu, Jun 6, 2019	3.00	3.08	2.82	2.82
5991	NYSE	TK	Wed, Jun 5, 2019	3.13	3.20	2.93	2.97
5990	NYSE	TK	Tue, Jun 4, 2019	3.19	3.30	3.19	3.20
5989	NYSE	TK	Mon, Jun 3, 2019	3.24	3.30	3.12	3.14
5988	NYSE	TK	Fri, May 31, 2019	3.17	3.25	3.07	3.21
5987	NYSE	TK	Thu, May 30, 2019	3.33	3.45	3.25	3.26
5986	NYSE	TK	Wed, May 29, 2019	3.61	3.61	3.21	3.32
5985	NYSE	TK	Tue, May 28, 2019	3.78	3.84	3.62	3.63
5984	NYSE	TK	Fri, May 24, 2019	3.92	3.94	3.72	3.74
5983	NYSE	TK	Thu, May 23, 2019	4.10	4.12	3.82	3.85
5982	NYSE	TK	Wed, May 22, 2019	4.30	4.33	4.19	4.20
5981	NYSE	TK	Tue, May 21, 2019	4.25	4.33	4.20	4.31
5980	NYSE	TK	Mon, May 20, 2019	4.27	4.31	4.20	4.26
5979	NYSE	TK	Fri, May 17, 2019	4.34	4.43	4.24	4.28
5978	NYSE	TK	Thu, May 16, 2019	4.30	4.50	4.30	4.39
5977	NYSE	TK	Wed, May 15, 2019	4.11	4.29	4.11	4.29
5976	NYSE	TK	Tue, May 14, 2019	4.09	4.21	4.06	4.19
5975	NYSE	TK	Mon, May 13, 2019	4.17	4.22	4.00	4.02
5974	NYSE	TK	Fri, May 10, 2019	4.20	4.31	4.17	4.25
5973	NYSE	TK	Thu, May 9, 2019	4.18	4.23	4.10	4.20
5972	NYSE	TK	Wed, May 8, 2019	4.22	4.33	4.15	4.24
5971	NYSE	TK	Tue, May 7, 2019	4.38	4.41	4.20	4.23
5970	NYSE	TK	Mon, May 6, 2019	4.37	4.53	4.29	4.44
5969	NYSE	TK	Fri, May 3, 2019	4.35	4.58	4.34	4.48
5968	NYSE	TK	Thu, May 2, 2019	4.13	4.34	4.10	4.32
5967	NYSE	TK	Wed, May 1, 2019	4.15	4.20	4.11	4.14
5966	NYSE	TK	Tue, Apr 30, 2019	4.05	4.29	3.95	4.16
5965	NYSE	TK	Mon, Apr 29, 2019	3.76	4.03	3.68	3.90
5964	NYSE	TK	Fri, Apr 26, 2019	3.81	3.97	3.75	3.82
5963	NYSE	TK	Thu, Apr 25, 2019	4.08	4.14	3.82	3.85
5962	NYSE	TK	Wed, Apr 24, 2019	4.26	4.55	3.99	4.02
5961	NYSE	TK	Tue, Apr 23, 2019	4.78	4.83	4.61	4.62
5960	NYSE	TK	Mon, Apr 22, 2019	4.59	4.77	4.57	4.76
5959	NYSE	TK	Thu, Apr 18, 2019	4.63	4.70	4.46	4.50
5958	NYSE	TK	Wed, Apr 17, 2019	4.59	4.68	4.52	4.64
5957	NYSE	TK	Tue, Apr 16, 2019	4.62	4.65	4.43	4.57
5956	NYSE	TK	Mon, Apr 15, 2019	4.71	4.72	4.51	4.61
5955	NYSE	TK	Fri, Apr 12, 2019	4.66	4.74	4.55	4.70
5954	NYSE	TK	Thu, Apr 11, 2019	4.51	4.60	4.49	4.56
5953	NYSE	TK	Wed, Apr 10, 2019	4.38	4.52	4.33	4.51
5952	NYSE	TK	Tue, Apr 9, 2019	4.55	4.56	4.31	4.34
5951	NYSE	TK	Mon, Apr 8, 2019	4.51	4.63	4.51	4.58
5950	NYSE	TK	Fri, Apr 5, 2019	4.28	4.53	4.28	4.49
5949	NYSE	TK	Thu, Apr 4, 2019	4.18	4.29	4.17	4.28
5948	NYSE	TK	Wed, Apr 3, 2019	4.18	4.23	4.11	4.17
5947	NYSE	TK	Tue, Apr 2, 2019	4.07	4.16	4.05	4.13
5946	NYSE	TK	Mon, Apr 1, 2019	3.95	4.11	3.94	4.07
5945	NYSE	TK	Fri, Mar 29, 2019	4.01	4.01	3.81	3.92
5944	NYSE	TK	Thu, Mar 28, 2019	4.02	4.09	3.88	3.95
5943	NYSE	TK	Wed, Mar 27, 2019	4.05	4.08	3.96	4.05
5942	NYSE	TK	Tue, Mar 26, 2019	4.05	4.09	3.94	4.02
5941	NYSE	TK	Mon, Mar 25, 2019	4.02	4.05	3.95	4.00
5940	NYSE	TK	Fri, Mar 22, 2019	4.25	4.25	4.04	4.04
5939	NYSE	TK	Thu, Mar 21, 2019	4.31	4.35	4.25	4.29
5938	NYSE	TK	Wed, Mar 20, 2019	4.20	4.36	4.14	4.30
5937	NYSE	TK	Tue, Mar 19, 2019	4.23	4.38	4.15	4.20
5936	NYSE	TK	Mon, Mar 18, 2019	3.99	4.23	3.99	4.21
5935	NYSE	TK	Fri, Mar 15, 2019	3.98	4.12	3.91	3.91
5934	NYSE	TK	Thu, Mar 14, 2019	3.85	4.00	3.84	3.98
5933	NYSE	TK	Wed, Mar 13, 2019	3.83	3.89	3.79	3.83
5932	NYSE	TK	Tue, Mar 12, 2019	3.64	3.82	3.64	3.79
5931	NYSE	TK	Mon, Mar 11, 2019	3.60	3.67	3.52	3.63
5930	NYSE	TK	Fri, Mar 8, 2019	3.80	3.80	3.55	3.58
5929	NYSE	TK	Thu, Mar 7, 2019	3.88	3.90	3.71	3.87
5928	NYSE	TK	Wed, Mar 6, 2019	4.10	4.10	3.84	3.86
5927	NYSE	TK	Tue, Mar 5, 2019	4.09	4.15	3.96	4.12
5926	NYSE	TK	Mon, Mar 4, 2019	4.14	4.19	3.96	4.05
5925	NYSE	TK	Fri, Mar 1, 2019	4.11	4.21	4.07	4.11
5924	NYSE	TK	Thu, Feb 28, 2019	4.18	4.23	4.06	4.10
5923	NYSE	TK	Wed, Feb 27, 2019	4.20	4.24	4.14	4.18
5922	NYSE	TK	Tue, Feb 26, 2019	4.15	4.34	4.15	4.20
5921	NYSE	TK	Mon, Feb 25, 2019	4.10	4.25	4.09	4.13
5920	NYSE	TK	Fri, Feb 22, 2019	4.20	4.24	4.03	4.09
5919	NYSE	TK	Thu, Feb 21, 2019	4.05	4.18	3.75	4.16
5918	NYSE	TK	Wed, Feb 20, 2019	3.82	3.90	3.77	3.89
5917	NYSE	TK	Tue, Feb 19, 2019	3.82	3.91	3.79	3.82
5916	NYSE	TK	Fri, Feb 15, 2019	3.84	3.95	3.79	3.81
5915	NYSE	TK	Thu, Feb 14, 2019	3.61	3.87	3.61	3.80
5914	NYSE	TK	Wed, Feb 13, 2019	3.62	3.70	3.58	3.66
5913	NYSE	TK	Tue, Feb 12, 2019	3.64	3.69	3.53	3.63
5912	NYSE	TK	Mon, Feb 11, 2019	3.42	3.61	3.36	3.57
5911	NYSE	TK	Fri, Feb 8, 2019	3.35	3.43	3.24	3.42
5910	NYSE	TK	Thu, Feb 7, 2019	3.46	3.46	3.26	3.31
5909	NYSE	TK	Wed, Feb 6, 2019	3.53	3.58	3.45	3.46
5908	NYSE	TK	Tue, Feb 5, 2019	3.53	3.65	3.50	3.54
5907	NYSE	TK	Mon, Feb 4, 2019	3.56	3.59	3.47	3.53
5906	NYSE	TK	Fri, Feb 1, 2019	3.51	3.58	3.46	3.54
5905	NYSE	TK	Thu, Jan 31, 2019	3.54	3.69	3.48	3.51
5904	NYSE	TK	Wed, Jan 30, 2019	3.52	3.62	3.43	3.51
5903	NYSE	TK	Tue, Jan 29, 2019	3.53	3.57	3.46	3.48
5902	NYSE	TK	Mon, Jan 28, 2019	3.54	3.62	3.48	3.51
5901	NYSE	TK	Fri, Jan 25, 2019	3.57	3.68	3.55	3.65
5900	NYSE	TK	Thu, Jan 24, 2019	3.40	3.53	3.37	3.52
5899	NYSE	TK	Wed, Jan 23, 2019	3.51	3.55	3.35	3.42
5898	NYSE	TK	Tue, Jan 22, 2019	3.60	3.63	3.44	3.49
5897	NYSE	TK	Fri, Jan 18, 2019	3.50	3.74	3.47	3.73
5896	NYSE	TK	Thu, Jan 17, 2019	3.47	3.51	3.37	3.47
5895	NYSE	TK	Wed, Jan 16, 2019	3.54	3.62	3.49	3.52
5894	NYSE	TK	Tue, Jan 15, 2019	3.60	3.64	3.46	3.54
5893	NYSE	TK	Mon, Jan 14, 2019	3.61	3.69	3.54	3.59
5892	NYSE	TK	Fri, Jan 11, 2019	3.80	3.82	3.60	3.64
5891	NYSE	TK	Thu, Jan 10, 2019	3.90	3.92	3.73	3.86
5890	NYSE	TK	Wed, Jan 9, 2019	4.03	4.09	3.94	3.98
5889	NYSE	TK	Tue, Jan 8, 2019	3.95	4.02	3.85	3.96
5888	NYSE	TK	Mon, Jan 7, 2019	3.75	3.90	3.66	3.88
5887	NYSE	TK	Fri, Jan 4, 2019	3.49	3.76	3.48	3.71
5886	NYSE	TK	Thu, Jan 3, 2019	3.45	3.49	3.37	3.39
5885	NYSE	TK	Wed, Jan 2, 2019	3.24	3.52	3.24	3.45
5884	NYSE	TK	Mon, Dec 31, 2018	3.38	3.40	3.21	3.34
5883	NYSE	TK	Fri, Dec 28, 2018	3.54	3.57	3.27	3.36
5882	NYSE	TK	Thu, Dec 27, 2018	3.58	3.60	3.34	3.45
5881	NYSE	TK	Wed, Dec 26, 2018	3.33	3.68	2.92	3.68
5880	NYSE	TK	Mon, Dec 24, 2018	3.42	3.44	3.26	3.32
5879	NYSE	TK	Fri, Dec 21, 2018	3.54	3.72	3.46	3.52
5878	NYSE	TK	Thu, Dec 20, 2018	3.87	3.94	3.51	3.54
5877	NYSE	TK	Wed, Dec 19, 2018	3.68	4.08	3.64	3.91
5876	NYSE	TK	Tue, Dec 18, 2018	3.83	3.84	3.52	3.58
5875	NYSE	TK	Mon, Dec 17, 2018	4.00	4.07	3.79	3.82
5874	NYSE	TK	Fri, Dec 14, 2018	3.91	4.06	3.90	4.01
5873	NYSE	TK	Thu, Dec 13, 2018	4.13	4.19	3.89	3.94
5872	NYSE	TK	Wed, Dec 12, 2018	3.98	4.19	3.93	4.09
5871	NYSE	TK	Tue, Dec 11, 2018	4.00	4.06	3.86	3.96
5870	NYSE	TK	Mon, Dec 10, 2018	4.07	4.07	3.85	3.90
5869	NYSE	TK	Fri, Dec 7, 2018	4.25	4.40	4.12	4.13
5868	NYSE	TK	Thu, Dec 6, 2018	4.16	4.19	3.95	4.13
5867	NYSE	TK	Tue, Dec 4, 2018	4.43	4.51	4.27	4.27
5866	NYSE	TK	Mon, Dec 3, 2018	4.69	4.70	4.34	4.43
5865	NYSE	TK	Fri, Nov 30, 2018	4.54	4.59	4.35	4.41
5864	NYSE	TK	Thu, Nov 29, 2018	4.52	4.62	4.52	4.55
5863	NYSE	TK	Wed, Nov 28, 2018	4.36	4.57	4.27	4.50
5862	NYSE	TK	Tue, Nov 27, 2018	4.22	4.49	4.21	4.36
5861	NYSE	TK	Mon, Nov 26, 2018	4.19	4.34	4.10	4.22
5860	NYSE	TK	Fri, Nov 23, 2018	4.17	4.34	4.12	4.18
5859	NYSE	TK	Wed, Nov 21, 2018	4.50	4.59	4.12	4.34
5858	NYSE	TK	Tue, Nov 20, 2018	4.56	4.73	4.36	4.41
5857	NYSE	TK	Mon, Nov 19, 2018	5.30	5.30	4.67	4.68
5856	NYSE	TK	Fri, Nov 16, 2018	5.77	5.83	5.25	5.29
5855	NYSE	TK	Thu, Nov 15, 2018	6.17	6.30	5.58	5.74
5854	NYSE	TK	Wed, Nov 14, 2018	6.40	6.49	6.20	6.24
5853	NYSE	TK	Tue, Nov 13, 2018	6.61	6.72	6.25	6.27
5852	NYSE	TK	Mon, Nov 12, 2018	7.13	7.15	6.61	6.63
5851	NYSE	TK	Fri, Nov 9, 2018	6.99	7.18	6.88	7.06
5850	NYSE	TK	Thu, Nov 8, 2018	7.18	7.24	7.10	7.13
5849	NYSE	TK	Wed, Nov 7, 2018	7.40	7.49	7.06	7.18
5848	NYSE	TK	Tue, Nov 6, 2018	7.09	7.35	7.00	7.31
5847	NYSE	TK	Mon, Nov 5, 2018	7.07	7.10	6.93	7.09
5846	NYSE	TK	Fri, Nov 2, 2018	6.94	7.00	6.89	6.98
5845	NYSE	TK	Thu, Nov 1, 2018	6.63	6.90	6.63	6.85
5844	NYSE	TK	Wed, Oct 31, 2018	6.62	6.88	6.59	6.58
5843	NYSE	TK	Tue, Oct 30, 2018	6.31	6.58	6.31	6.53
5842	NYSE	TK	Mon, Oct 29, 2018	6.57	6.72	6.30	6.41
5841	NYSE	TK	Fri, Oct 26, 2018	6.31	6.62	6.31	6.51
5840	NYSE	TK	Thu, Oct 25, 2018	6.48	6.49	6.18	6.47
5839	NYSE	TK	Wed, Oct 24, 2018	6.81	6.84	6.35	6.36
5838	NYSE	TK	Tue, Oct 23, 2018	6.77	6.87	6.65	6.78
5837	NYSE	TK	Mon, Oct 22, 2018	7.05	7.09	6.85	6.94
5836	NYSE	TK	Fri, Oct 19, 2018	6.81	7.06	6.80	6.90
5835	NYSE	TK	Thu, Oct 18, 2018	6.45	6.85	6.43	6.80
5834	NYSE	TK	Wed, Oct 17, 2018	6.50	6.57	6.46	6.52
5833	NYSE	TK	Tue, Oct 16, 2018	6.62	6.73	6.47	6.49
5832	NYSE	TK	Mon, Oct 15, 2018	6.50	6.75	6.45	6.62
5831	NYSE	TK	Fri, Oct 12, 2018	6.51	6.60	6.36	6.46
5830	NYSE	TK	Thu, Oct 11, 2018	6.45	6.62	6.39	6.40
5829	NYSE	TK	Wed, Oct 10, 2018	6.85	6.88	6.43	6.45
5828	NYSE	TK	Tue, Oct 9, 2018	6.94	6.94	6.77	6.85
5827	NYSE	TK	Mon, Oct 8, 2018	6.79	7.04	6.79	6.92
5826	NYSE	TK	Fri, Oct 5, 2018	6.82	6.89	6.70	6.84
5825	NYSE	TK	Thu, Oct 4, 2018	6.87	7.00	6.82	6.86
5824	NYSE	TK	Wed, Oct 3, 2018	6.90	7.00	6.80	6.95
5823	NYSE	TK	Tue, Oct 2, 2018	7.14	7.25	6.88	6.89
5822	NYSE	TK	Mon, Oct 1, 2018	6.79	7.09	6.79	7.06
5821	NYSE	TK	Fri, Sep 28, 2018	6.31	6.77	6.31	6.74
5820	NYSE	TK	Thu, Sep 27, 2018	6.35	6.42	6.23	6.33
5819	NYSE	TK	Wed, Sep 26, 2018	6.51	6.53	6.26	6.27
5818	NYSE	TK	Tue, Sep 25, 2018	6.45	6.59	6.45	6.53
5817	NYSE	TK	Mon, Sep 24, 2018	6.48	6.61	6.44	6.49
5816	NYSE	TK	Fri, Sep 21, 2018	6.42	6.50	6.38	6.45
5815	NYSE	TK	Thu, Sep 20, 2018	6.62	6.63	6.39	6.41
5814	NYSE	TK	Wed, Sep 19, 2018	6.58	6.66	6.53	6.59
5813	NYSE	TK	Tue, Sep 18, 2018	6.41	6.72	6.41	6.55
5812	NYSE	TK	Mon, Sep 17, 2018	6.52	6.59	6.32	6.33
5811	NYSE	TK	Fri, Sep 14, 2018	6.50	6.55	6.39	6.51
5810	NYSE	TK	Thu, Sep 13, 2018	6.41	6.62	6.40	6.45
5809	NYSE	TK	Wed, Sep 12, 2018	6.45	6.55	6.35	6.40
5808	NYSE	TK	Tue, Sep 11, 2018	6.27	6.50	6.26	6.43
5807	NYSE	TK	Mon, Sep 10, 2018	6.38	6.43	6.25	6.29
5806	NYSE	TK	Fri, Sep 7, 2018	6.32	6.41	6.26	6.33
5805	NYSE	TK	Thu, Sep 6, 2018	6.59	6.66	6.30	6.36
5804	NYSE	TK	Wed, Sep 5, 2018	6.70	6.72	6.52	6.55
5803	NYSE	TK	Tue, Sep 4, 2018	6.76	6.90	6.70	6.73
5802	NYSE	TK	Fri, Aug 31, 2018	6.82	6.91	6.76	6.78
5801	NYSE	TK	Thu, Aug 30, 2018	6.96	6.99	6.81	6.89
5800	NYSE	TK	Wed, Aug 29, 2018	7.00	7.08	6.96	7.00
5799	NYSE	TK	Tue, Aug 28, 2018	7.06	7.08	6.94	6.97
5798	NYSE	TK	Mon, Aug 27, 2018	6.95	7.10	6.95	7.04
5797	NYSE	TK	Fri, Aug 24, 2018	7.01	7.07	6.92	6.95
5796	NYSE	TK	Thu, Aug 23, 2018	6.92	7.06	6.86	6.98
5795	NYSE	TK	Wed, Aug 22, 2018	6.96	7.05	6.92	7.00
5794	NYSE	TK	Tue, Aug 21, 2018	6.80	7.04	6.77	6.91
5793	NYSE	TK	Mon, Aug 20, 2018	6.62	6.84	6.62	6.81
5792	NYSE	TK	Fri, Aug 17, 2018	6.57	6.69	6.52	6.61
5791	NYSE	TK	Thu, Aug 16, 2018	6.63	6.79	6.55	6.57
5790	NYSE	TK	Wed, Aug 15, 2018	6.89	6.91	6.58	6.60
5789	NYSE	TK	Tue, Aug 14, 2018	6.90	6.99	6.89	6.93
5788	NYSE	TK	Mon, Aug 13, 2018	6.98	7.06	6.81	6.85
5787	NYSE	TK	Fri, Aug 10, 2018	7.06	7.19	6.97	6.98
5786	NYSE	TK	Thu, Aug 9, 2018	7.06	7.12	6.95	7.08
5785	NYSE	TK	Wed, Aug 8, 2018	6.96	7.03	6.88	6.97
5784	NYSE	TK	Tue, Aug 7, 2018	6.87	7.08	6.82	6.97
5783	NYSE	TK	Mon, Aug 6, 2018	7.00	7.05	6.78	6.78
5782	NYSE	TK	Fri, Aug 3, 2018	7.08	7.29	6.96	6.98
5781	NYSE	TK	Thu, Aug 2, 2018	7.14	7.19	6.69	7.13
5780	NYSE	TK	Wed, Aug 1, 2018	6.92	6.93	6.81	6.85
5779	NYSE	TK	Tue, Jul 31, 2018	7.00	7.05	6.92	6.97
5778	NYSE	TK	Mon, Jul 30, 2018	6.87	7.09	6.87	6.97
5777	NYSE	TK	Fri, Jul 27, 2018	6.97	7.04	6.83	6.83
5776	NYSE	TK	Thu, Jul 26, 2018	7.11	7.14	6.95	6.98
5775	NYSE	TK	Wed, Jul 25, 2018	6.81	7.11	6.78	7.09
5774	NYSE	TK	Tue, Jul 24, 2018	6.96	6.96	6.77	6.77
5773	NYSE	TK	Mon, Jul 23, 2018	6.92	6.96	6.84	6.86
5772	NYSE	TK	Fri, Jul 20, 2018	7.14	7.15	6.91	6.91
5771	NYSE	TK	Thu, Jul 19, 2018	7.15	7.31	7.08	7.11
5770	NYSE	TK	Wed, Jul 18, 2018	7.10	7.17	7.05	7.16
5769	NYSE	TK	Tue, Jul 17, 2018	7.17	7.21	7.06	7.15
5768	NYSE	TK	Mon, Jul 16, 2018	7.43	7.50	7.13	7.22
5767	NYSE	TK	Fri, Jul 13, 2018	7.53	7.64	7.44	7.46
5766	NYSE	TK	Thu, Jul 12, 2018	7.57	7.73	7.48	7.51
5765	NYSE	TK	Wed, Jul 11, 2018	7.88	8.02	7.49	7.51
5764	NYSE	TK	Tue, Jul 10, 2018	7.81	8.01	7.80	7.99
5763	NYSE	TK	Mon, Jul 9, 2018	7.82	7.95	7.76	7.80
5762	NYSE	TK	Fri, Jul 6, 2018	7.93	8.00	7.80	7.81
5761	NYSE	TK	Thu, Jul 5, 2018	7.99	8.06	7.92	7.95
5760	NYSE	TK	Tue, Jul 3, 2018	7.82	8.00	7.79	7.94
5759	NYSE	TK	Mon, Jul 2, 2018	7.66	7.75	7.61	7.75
5758	NYSE	TK	Fri, Jun 29, 2018	7.70	7.78	7.65	7.75
5757	NYSE	TK	Thu, Jun 28, 2018	7.61	7.73	7.53	7.63
5756	NYSE	TK	Wed, Jun 27, 2018	7.73	7.91	7.58	7.58
5755	NYSE	TK	Tue, Jun 26, 2018	7.64	7.72	7.41	7.70
5754	NYSE	TK	Mon, Jun 25, 2018	8.00	8.01	7.60	7.60
5753	NYSE	TK	Fri, Jun 22, 2018	8.10	8.25	7.97	8.01
5752	NYSE	TK	Thu, Jun 21, 2018	8.17	8.20	7.95	8.00
5751	NYSE	TK	Wed, Jun 20, 2018	8.14	8.21	8.05	8.19
5750	NYSE	TK	Tue, Jun 19, 2018	8.01	8.15	7.96	8.09
5749	NYSE	TK	Mon, Jun 18, 2018	7.77	8.18	7.76	8.12
5748	NYSE	TK	Fri, Jun 15, 2018	7.82	7.90	7.72	7.76
5747	NYSE	TK	Thu, Jun 14, 2018	8.01	8.10	7.85	7.87
5746	NYSE	TK	Wed, Jun 13, 2018	8.16	8.16	8.02	8.04
5745	NYSE	TK	Tue, Jun 12, 2018	8.33	8.37	8.13	8.14
5744	NYSE	TK	Mon, Jun 11, 2018	8.17	8.35	8.07	8.33
5743	NYSE	TK	Fri, Jun 8, 2018	8.14	8.25	8.02	8.17
5742	NYSE	TK	Thu, Jun 7, 2018	8.05	8.15	8.04	8.10
5741	NYSE	TK	Wed, Jun 6, 2018	8.07	8.14	7.95	8.01
5740	NYSE	TK	Tue, Jun 5, 2018	8.11	8.23	8.00	8.06
5739	NYSE	TK	Mon, Jun 4, 2018	8.10	8.23	8.07	8.13
5738	NYSE	TK	Fri, Jun 1, 2018	8.03	8.12	8.02	8.10
5737	NYSE	TK	Thu, May 31, 2018	8.10	8.13	7.91	7.98
5736	NYSE	TK	Wed, May 30, 2018	7.71	8.10	7.69	8.10
5735	NYSE	TK	Tue, May 29, 2018	7.63	7.84	7.55	7.63
5734	NYSE	TK	Fri, May 25, 2018	7.69	7.73	7.51	7.63
5733	NYSE	TK	Thu, May 24, 2018	7.76	7.80	7.66	7.74
5732	NYSE	TK	Wed, May 23, 2018	7.80	7.91	7.73	7.83
5731	NYSE	TK	Tue, May 22, 2018	7.76	8.05	7.71	7.89
5730	NYSE	TK	Mon, May 21, 2018	8.06	8.08	7.75	7.76
5729	NYSE	TK	Fri, May 18, 2018	7.92	8.30	7.92	8.05
5728	NYSE	TK	Thu, May 17, 2018	8.66	8.75	7.57	8.11
5727	NYSE	TK	Wed, May 16, 2018	8.95	9.05	8.90	9.00
5726	NYSE	TK	Tue, May 15, 2018	8.94	8.98	8.84	8.92
5725	NYSE	TK	Mon, May 14, 2018	8.93	9.03	8.91	8.94
5724	NYSE	TK	Fri, May 11, 2018	8.98	9.02	8.88	8.89
5723	NYSE	TK	Thu, May 10, 2018	9.05	9.09	8.90	8.95
5722	NYSE	TK	Wed, May 9, 2018	9.10	9.23	9.01	9.04
5721	NYSE	TK	Tue, May 8, 2018	8.81	9.05	8.72	9.04
5720	NYSE	TK	Mon, May 7, 2018	9.03	9.04	8.81	8.84
5719	NYSE	TK	Fri, May 4, 2018	8.65	9.00	8.62	8.96
5718	NYSE	TK	Thu, May 3, 2018	8.88	8.98	8.62	8.68
5717	NYSE	TK	Wed, May 2, 2018	8.75	9.04	8.74	8.89
5716	NYSE	TK	Tue, May 1, 2018	8.80	8.83	8.70	8.76
5715	NYSE	TK	Mon, Apr 30, 2018	8.87	8.98	8.79	8.82
5714	NYSE	TK	Fri, Apr 27, 2018	8.94	8.98	8.82	8.90
5713	NYSE	TK	Thu, Apr 26, 2018	8.67	9.06	8.67	9.03
5712	NYSE	TK	Wed, Apr 25, 2018	8.61	8.68	8.53	8.65
5711	NYSE	TK	Tue, Apr 24, 2018	8.88	8.97	8.64	8.67
5710	NYSE	TK	Mon, Apr 23, 2018	8.86	8.98	8.82	8.87
5709	NYSE	TK	Fri, Apr 20, 2018	9.06	9.11	8.91	8.97
5708	NYSE	TK	Thu, Apr 19, 2018	9.05	9.19	8.99	9.10
5707	NYSE	TK	Wed, Apr 18, 2018	8.95	9.13	8.90	9.04
5706	NYSE	TK	Tue, Apr 17, 2018	8.84	8.89	8.73	8.84
5705	NYSE	TK	Mon, Apr 16, 2018	8.81	8.86	8.71	8.82
5704	NYSE	TK	Fri, Apr 13, 2018	8.77	8.85	8.64	8.77
5703	NYSE	TK	Thu, Apr 12, 2018	8.86	8.91	8.69	8.70
5702	NYSE	TK	Wed, Apr 11, 2018	8.60	8.92	8.60	8.85
5701	NYSE	TK	Tue, Apr 10, 2018	8.36	8.69	8.30	8.64
5700	NYSE	TK	Mon, Apr 9, 2018	8.21	8.38	8.13	8.21
5699	NYSE	TK	Fri, Apr 6, 2018	8.29	8.39	8.06	8.14
5698	NYSE	TK	Thu, Apr 5, 2018	8.14	8.37	8.12	8.31
5697	NYSE	TK	Wed, Apr 4, 2018	7.76	8.17	7.76	8.09
5696	NYSE	TK	Tue, Apr 3, 2018	7.76	7.99	7.66	7.95
5695	NYSE	TK	Mon, Apr 2, 2018	8.00	8.11	7.72	7.75
5694	NYSE	TK	Thu, Mar 29, 2018	8.00	8.23	7.95	8.09
5693	NYSE	TK	Wed, Mar 28, 2018	8.08	8.16	7.90	7.94
5692	NYSE	TK	Tue, Mar 27, 2018	8.05	8.24	8.00	8.09
5691	NYSE	TK	Mon, Mar 26, 2018	7.93	8.04	7.77	8.02
5690	NYSE	TK	Fri, Mar 23, 2018	8.06	8.14	7.81	7.81
5689	NYSE	TK	Thu, Mar 22, 2018	8.30	8.34	8.03	8.04
5688	NYSE	TK	Wed, Mar 21, 2018	8.14	8.45	8.10	8.42
5687	NYSE	TK	Tue, Mar 20, 2018	8.27	8.40	8.11	8.14
5686	NYSE	TK	Mon, Mar 19, 2018	8.61	8.61	8.13	8.20
5685	NYSE	TK	Fri, Mar 16, 2018	8.41	8.68	8.40	8.64
5684	NYSE	TK	Thu, Mar 15, 2018	8.63	8.69	8.08	8.39
5683	NYSE	TK	Wed, Mar 14, 2018	8.70	8.72	8.60	8.64
5682	NYSE	TK	Tue, Mar 13, 2018	8.66	8.74	8.56	8.63
5681	NYSE	TK	Mon, Mar 12, 2018	8.46	8.69	8.42	8.67
5680	NYSE	TK	Fri, Mar 9, 2018	8.34	8.41	8.22	8.36
5679	NYSE	TK	Thu, Mar 8, 2018	8.25	8.35	8.13	8.25
5678	NYSE	TK	Wed, Mar 7, 2018	8.05	8.27	8.05	8.25
5677	NYSE	TK	Tue, Mar 6, 2018	8.07	8.14	7.97	8.10
5676	NYSE	TK	Mon, Mar 5, 2018	7.86	8.13	7.83	7.98
5675	NYSE	TK	Fri, Mar 2, 2018	7.67	7.90	7.60	7.88
5674	NYSE	TK	Thu, Mar 1, 2018	7.64	7.79	7.52	7.70
5673	NYSE	TK	Wed, Feb 28, 2018	7.80	7.89	7.55	7.60
5672	NYSE	TK	Tue, Feb 27, 2018	7.93	8.15	7.74	7.75
5671	NYSE	TK	Mon, Feb 26, 2018	8.07	8.15	7.93	7.99
5670	NYSE	TK	Fri, Feb 23, 2018	7.83	8.06	7.72	7.99
5669	NYSE	TK	Thu, Feb 22, 2018	7.74	8.16	7.73	7.80
5668	NYSE	TK	Wed, Feb 21, 2018	7.81	7.86	7.61	7.65
5667	NYSE	TK	Tue, Feb 20, 2018	7.49	7.95	7.49	7.83
5666	NYSE	TK	Fri, Feb 16, 2018	7.54	7.71	7.37	7.47
5665	NYSE	TK	Thu, Feb 15, 2018	7.72	7.82	7.58	7.61
5664	NYSE	TK	Wed, Feb 14, 2018	7.47	7.70	7.44	7.63
5663	NYSE	TK	Tue, Feb 13, 2018	7.90	7.98	7.52	7.53
5662	NYSE	TK	Mon, Feb 12, 2018	7.70	7.97	7.66	7.91
5661	NYSE	TK	Fri, Feb 9, 2018	7.81	7.90	7.37	7.60
5660	NYSE	TK	Thu, Feb 8, 2018	7.79	8.02	7.73	7.76
5659	NYSE	TK	Wed, Feb 7, 2018	7.71	7.89	7.48	7.77
5658	NYSE	TK	Tue, Feb 6, 2018	7.55	7.97	7.52	7.71
5657	NYSE	TK	Mon, Feb 5, 2018	8.00	8.01	7.56	7.71
5656	NYSE	TK	Fri, Feb 2, 2018	8.14	8.24	7.94	8.09
5655	NYSE	TK	Thu, Feb 1, 2018	8.11	8.38	8.07	8.28
5654	NYSE	TK	Wed, Jan 31, 2018	8.66	8.66	8.15	8.11
5653	NYSE	TK	Tue, Jan 30, 2018	8.49	8.76	8.33	8.58
5652	NYSE	TK	Mon, Jan 29, 2018	8.79	8.89	8.53	8.64
5651	NYSE	TK	Fri, Jan 26, 2018	8.93	8.96	8.60	8.75
5650	NYSE	TK	Thu, Jan 25, 2018	9.30	9.37	8.81	8.89
5649	NYSE	TK	Wed, Jan 24, 2018	9.52	9.55	9.14	9.30
5648	NYSE	TK	Tue, Jan 23, 2018	10.69	10.90	10.56	10.74
5647	NYSE	TK	Mon, Jan 22, 2018	10.45	10.70	10.36	10.69
5646	NYSE	TK	Fri, Jan 19, 2018	10.32	10.53	10.15	10.48
5645	NYSE	TK	Thu, Jan 18, 2018	10.48	10.53	10.33	10.43
5644	NYSE	TK	Wed, Jan 17, 2018	10.43	10.55	10.31	10.53
5643	NYSE	TK	Tue, Jan 16, 2018	10.54	10.80	10.37	10.39
5642	NYSE	TK	Fri, Jan 12, 2018	10.49	10.67	10.45	10.54
5641	NYSE	TK	Thu, Jan 11, 2018	10.22	10.46	10.18	10.42
5640	NYSE	TK	Wed, Jan 10, 2018	10.06	10.25	10.05	10.17
5639	NYSE	TK	Tue, Jan 9, 2018	10.27	10.58	10.01	10.04
5638	NYSE	TK	Mon, Jan 8, 2018	10.08	10.40	10.00	10.34
5637	NYSE	TK	Fri, Jan 5, 2018	10.03	10.12	9.81	10.05
5636	NYSE	TK	Thu, Jan 4, 2018	10.05	10.18	9.89	10.03
5635	NYSE	TK	Wed, Jan 3, 2018	9.87	10.04	9.82	10.04
5634	NYSE	TK	Tue, Jan 2, 2018	9.42	9.99	9.40	9.82
5633	NYSE	TK	Fri, Dec 29, 2017	9.47	9.51	9.32	9.32
5632	NYSE	TK	Thu, Dec 28, 2017	9.35	9.51	9.31	9.49
5631	NYSE	TK	Wed, Dec 27, 2017	9.38	9.48	9.28	9.40
5630	NYSE	TK	Tue, Dec 26, 2017	9.18	9.38	9.03	9.37
5629	NYSE	TK	Fri, Dec 22, 2017	9.20	9.37	9.15	9.18
5628	NYSE	TK	Thu, Dec 21, 2017	9.10	9.39	9.02	9.23
5627	NYSE	TK	Wed, Dec 20, 2017	9.18	9.20	8.63	9.07
5626	NYSE	TK	Tue, Dec 19, 2017	9.40	9.55	9.09	9.24
5625	NYSE	TK	Mon, Dec 18, 2017	9.00	9.51	8.93	9.31
5624	NYSE	TK	Fri, Dec 15, 2017	8.92	9.15	8.82	9.14
5623	NYSE	TK	Thu, Dec 14, 2017	8.76	9.13	8.72	8.88
5622	NYSE	TK	Wed, Dec 13, 2017	8.73	8.85	8.51	8.74
5621	NYSE	TK	Tue, Dec 12, 2017	8.51	9.00	8.43	8.76
5620	NYSE	TK	Mon, Dec 11, 2017	8.23	8.50	8.18	8.44
5619	NYSE	TK	Fri, Dec 8, 2017	8.26	8.29	8.12	8.16
5618	NYSE	TK	Thu, Dec 7, 2017	8.14	8.25	8.12	8.19
5617	NYSE	TK	Wed, Dec 6, 2017	8.28	8.36	8.13	8.19
5616	NYSE	TK	Tue, Dec 5, 2017	8.20	8.37	8.15	8.28
5615	NYSE	TK	Mon, Dec 4, 2017	8.31	8.31	7.98	8.23
5614	NYSE	TK	Fri, Dec 1, 2017	8.40	8.52	8.20	8.32
5613	NYSE	TK	Thu, Nov 30, 2017	8.64	8.66	8.15	8.33
5612	NYSE	TK	Wed, Nov 29, 2017	8.52	8.62	8.42	8.56
5611	NYSE	TK	Tue, Nov 28, 2017	8.51	8.63	8.42	8.51
5610	NYSE	TK	Mon, Nov 27, 2017	8.44	8.63	8.27	8.55
5609	NYSE	TK	Fri, Nov 24, 2017	8.46	8.60	8.43	8.45
5608	NYSE	TK	Wed, Nov 22, 2017	8.21	8.50	8.20	8.46
5607	NYSE	TK	Tue, Nov 21, 2017	8.32	8.35	8.11	8.17
5606	NYSE	TK	Mon, Nov 20, 2017	8.51	8.51	8.14	8.20
5605	NYSE	TK	Fri, Nov 17, 2017	8.53	8.66	8.43	8.54
5604	NYSE	TK	Thu, Nov 16, 2017	8.56	8.56	8.30	8.51
5603	NYSE	TK	Wed, Nov 15, 2017	8.37	8.69	8.12	8.56
5602	NYSE	TK	Tue, Nov 14, 2017	8.96	8.98	8.38	8.41
5601	NYSE	TK	Mon, Nov 13, 2017	9.05	9.23	9.01	9.04
5600	NYSE	TK	Fri, Nov 10, 2017	8.99	9.19	8.87	9.12
5599	NYSE	TK	Thu, Nov 9, 2017	8.45	9.30	8.40	8.90
5598	NYSE	TK	Wed, Nov 8, 2017	8.22	8.28	8.00	8.12
5597	NYSE	TK	Tue, Nov 7, 2017	8.54	8.65	8.22	8.24
5596	NYSE	TK	Mon, Nov 6, 2017	8.00	8.47	8.00	8.45
5595	NYSE	TK	Fri, Nov 3, 2017	8.10	8.21	7.93	7.94
5594	NYSE	TK	Thu, Nov 2, 2017	8.08	8.17	8.04	8.10
5593	NYSE	TK	Wed, Nov 1, 2017	8.10	8.34	8.06	8.14
5592	NYSE	TK	Tue, Oct 31, 2017	8.25	8.25	7.98	8.10
5591	NYSE	TK	Mon, Oct 30, 2017	8.13	8.55	8.12	8.27
5590	NYSE	TK	Fri, Oct 27, 2017	8.05	8.42	7.97	8.26
5589	NYSE	TK	Thu, Oct 26, 2017	8.16	8.17	7.88	8.04
5588	NYSE	TK	Wed, Oct 25, 2017	8.28	8.30	7.80	8.08
5587	NYSE	TK	Tue, Oct 24, 2017	8.67	8.77	8.12	8.37
5586	NYSE	TK	Mon, Oct 23, 2017	8.75	8.76	8.60	8.60
5585	NYSE	TK	Fri, Oct 20, 2017	8.79	8.81	8.69	8.73
5584	NYSE	TK	Thu, Oct 19, 2017	8.70	8.85	8.66	8.74
5583	NYSE	TK	Wed, Oct 18, 2017	8.95	8.97	8.80	8.82
5582	NYSE	TK	Tue, Oct 17, 2017	8.89	9.01	8.87	8.90
5581	NYSE	TK	Mon, Oct 16, 2017	8.98	9.09	8.74	8.82
5580	NYSE	TK	Fri, Oct 13, 2017	9.00	9.10	8.96	8.98
5579	NYSE	TK	Thu, Oct 12, 2017	8.80	8.98	8.76	8.92
5578	NYSE	TK	Wed, Oct 11, 2017	8.95	8.97	8.82	8.90
5577	NYSE	TK	Tue, Oct 10, 2017	8.77	8.99	8.77	8.86
5576	NYSE	TK	Mon, Oct 9, 2017	8.83	8.88	8.66	8.70
5575	NYSE	TK	Fri, Oct 6, 2017	9.03	9.03	8.78	8.80
5574	NYSE	TK	Thu, Oct 5, 2017	9.05	9.19	9.04	9.08
5573	NYSE	TK	Wed, Oct 4, 2017	9.13	9.22	8.99	9.05
5572	NYSE	TK	Tue, Oct 3, 2017	9.10	9.25	8.97	9.12
5571	NYSE	TK	Mon, Oct 2, 2017	8.84	9.10	8.76	9.09
5570	NYSE	TK	Fri, Sep 29, 2017	9.00	9.04	8.90	8.93
5569	NYSE	TK	Thu, Sep 28, 2017	9.05	9.14	8.89	8.98
5568	NYSE	TK	Wed, Sep 27, 2017	9.02	9.22	9.02	9.06
5567	NYSE	TK	Tue, Sep 26, 2017	8.93	9.04	8.87	9.00
5566	NYSE	TK	Mon, Sep 25, 2017	8.96	9.24	8.88	8.94
5565	NYSE	TK	Fri, Sep 22, 2017	8.89	8.91	8.73	8.81
5564	NYSE	TK	Thu, Sep 21, 2017	9.00	9.01	8.77	8.90
5563	NYSE	TK	Wed, Sep 20, 2017	9.00	9.17	8.97	8.99
5562	NYSE	TK	Tue, Sep 19, 2017	9.00	9.10	8.97	9.00
5561	NYSE	TK	Mon, Sep 18, 2017	8.84	9.01	8.83	8.99
5560	NYSE	TK	Fri, Sep 15, 2017	9.05	9.10	8.83	8.83
5559	NYSE	TK	Thu, Sep 14, 2017	9.10	9.11	8.98	9.03
5558	NYSE	TK	Wed, Sep 13, 2017	9.00	9.18	8.83	9.06
5557	NYSE	TK	Tue, Sep 12, 2017	9.14	9.19	8.74	8.94
5556	NYSE	TK	Mon, Sep 11, 2017	9.17	9.26	8.98	9.10
5555	NYSE	TK	Fri, Sep 8, 2017	9.10	9.21	9.01	9.12
5554	NYSE	TK	Thu, Sep 7, 2017	9.15	9.25	8.90	9.21
5553	NYSE	TK	Wed, Sep 6, 2017	8.80	9.14	8.79	9.13
5552	NYSE	TK	Tue, Sep 5, 2017	9.12	9.18	8.47	8.81
5551	NYSE	TK	Fri, Sep 1, 2017	9.30	9.33	8.85	8.99
5550	NYSE	TK	Thu, Aug 31, 2017	9.25	9.41	9.14	9.22
5549	NYSE	TK	Wed, Aug 30, 2017	9.36	9.39	9.13	9.20
5548	NYSE	TK	Tue, Aug 29, 2017	9.20	9.49	9.15	9.42
5547	NYSE	TK	Mon, Aug 28, 2017	9.48	9.58	9.22	9.34
5546	NYSE	TK	Fri, Aug 25, 2017	9.38	9.55	9.25	9.45
5545	NYSE	TK	Thu, Aug 24, 2017	9.12	9.36	9.05	9.34
5544	NYSE	TK	Wed, Aug 23, 2017	8.76	9.23	8.72	9.12
5543	NYSE	TK	Tue, Aug 22, 2017	8.58	8.91	8.58	8.86
5542	NYSE	TK	Mon, Aug 21, 2017	8.88	8.96	8.52	8.52
5541	NYSE	TK	Fri, Aug 18, 2017	8.74	9.00	8.66	8.92
5540	NYSE	TK	Thu, Aug 17, 2017	8.93	9.14	8.72	8.76
5539	NYSE	TK	Wed, Aug 16, 2017	9.25	9.31	8.88	8.99
5538	NYSE	TK	Tue, Aug 15, 2017	9.51	9.58	9.01	9.24
5537	NYSE	TK	Mon, Aug 14, 2017	9.45	9.72	9.37	9.64
5536	NYSE	TK	Fri, Aug 11, 2017	9.00	9.73	8.98	9.53
5535	NYSE	TK	Thu, Aug 10, 2017	9.50	9.61	9.08	9.17
5534	NYSE	TK	Wed, Aug 9, 2017	9.75	9.80	9.45	9.49
5533	NYSE	TK	Tue, Aug 8, 2017	9.74	9.94	9.70	9.76
5532	NYSE	TK	Mon, Aug 7, 2017	9.88	10.19	9.78	9.86
5531	NYSE	TK	Fri, Aug 4, 2017	10.00	10.04	9.29	9.90
5530	NYSE	TK	Thu, Aug 3, 2017	9.80	10.25	9.80	10.04
5529	NYSE	TK	Wed, Aug 2, 2017	10.00	10.13	9.59	9.98
5528	NYSE	TK	Tue, Aug 1, 2017	9.89	10.04	9.75	9.94
5527	NYSE	TK	Mon, Jul 31, 2017	9.94	10.00	9.71	9.80
5526	NYSE	TK	Fri, Jul 28, 2017	9.84	9.95	9.47	9.72
5525	NYSE	TK	Thu, Jul 27, 2017	9.73	10.10	9.48	9.55
5524	NYSE	TK	Wed, Jul 26, 2017	8.65	8.69	8.28	8.57
5523	NYSE	TK	Tue, Jul 25, 2017	8.37	8.78	8.25	8.65
5522	NYSE	TK	Mon, Jul 24, 2017	7.69	8.17	7.60	8.17
5521	NYSE	TK	Fri, Jul 21, 2017	7.92	7.96	7.55	7.71
5520	NYSE	TK	Thu, Jul 20, 2017	7.70	8.17	7.70	7.86
5519	NYSE	TK	Wed, Jul 19, 2017	7.26	7.84	7.23	7.56
5518	NYSE	TK	Tue, Jul 18, 2017	7.47	7.49	7.14	7.21
5517	NYSE	TK	Mon, Jul 17, 2017	7.10	7.44	7.06	7.38
5516	NYSE	TK	Fri, Jul 14, 2017	7.30	7.32	6.97	7.09
5515	NYSE	TK	Thu, Jul 13, 2017	6.80	7.14	6.77	7.12
5514	NYSE	TK	Wed, Jul 12, 2017	6.70	6.89	6.58	6.73
5513	NYSE	TK	Tue, Jul 11, 2017	6.62	6.74	6.35	6.63
5512	NYSE	TK	Mon, Jul 10, 2017	6.91	7.15	6.66	6.71
5511	NYSE	TK	Fri, Jul 7, 2017	7.42	7.42	6.68	6.80
5510	NYSE	TK	Thu, Jul 6, 2017	7.36	7.45	7.03	7.36
5509	NYSE	TK	Wed, Jul 5, 2017	8.00	8.05	7.18	7.39
5508	NYSE	TK	Mon, Jul 3, 2017	6.81	8.00	6.80	7.80
5507	NYSE	TK	Fri, Jun 30, 2017	6.90	7.08	6.66	6.67
5506	NYSE	TK	Thu, Jun 29, 2017	6.85	7.11	6.55	6.76
5505	NYSE	TK	Wed, Jun 28, 2017	6.50	6.72	6.46	6.68
5504	NYSE	TK	Tue, Jun 27, 2017	6.33	6.66	6.29	6.44
5503	NYSE	TK	Mon, Jun 26, 2017	6.49	6.49	6.02	6.26
5502	NYSE	TK	Fri, Jun 23, 2017	5.88	6.32	5.70	6.25
5501	NYSE	TK	Thu, Jun 22, 2017	5.42	5.91	5.30	5.76
5500	NYSE	TK	Wed, Jun 21, 2017	5.28	5.48	5.14	5.26
5499	NYSE	TK	Tue, Jun 20, 2017	5.35	5.58	5.29	5.32
5498	NYSE	TK	Mon, Jun 19, 2017	5.53	5.56	5.32	5.46
5497	NYSE	TK	Fri, Jun 16, 2017	5.41	5.56	5.30	5.51
5496	NYSE	TK	Thu, Jun 15, 2017	5.64	5.71	5.26	5.43
5495	NYSE	TK	Wed, Jun 14, 2017	6.02	6.07	5.64	5.67
5494	NYSE	TK	Tue, Jun 13, 2017	5.95	6.17	5.81	6.12
5493	NYSE	TK	Mon, Jun 12, 2017	6.25	6.42	5.87	5.89
5492	NYSE	TK	Fri, Jun 9, 2017	5.24	6.24	5.22	6.17
5491	NYSE	TK	Thu, Jun 8, 2017	6.36	6.57	6.33	6.42
5490	NYSE	TK	Wed, Jun 7, 2017	6.44	6.60	6.25	6.39
5489	NYSE	TK	Tue, Jun 6, 2017	6.21	6.50	6.19	6.49
5488	NYSE	TK	Mon, Jun 5, 2017	6.38	6.46	6.22	6.24
5487	NYSE	TK	Fri, Jun 2, 2017	6.65	6.65	6.30	6.42
5486	NYSE	TK	Thu, Jun 1, 2017	6.13	6.62	6.10	6.60
5485	NYSE	TK	Wed, May 31, 2017	6.05	6.21	6.00	6.11
5484	NYSE	TK	Tue, May 30, 2017	6.50	6.52	6.10	6.10
5483	NYSE	TK	Fri, May 26, 2017	6.20	6.64	6.19	6.50
5482	NYSE	TK	Thu, May 25, 2017	6.22	6.33	6.06	6.20
5481	NYSE	TK	Wed, May 24, 2017	6.49	6.51	6.21	6.29
5480	NYSE	TK	Tue, May 23, 2017	6.69	6.77	6.45	6.49
5479	NYSE	TK	Mon, May 22, 2017	6.50	6.82	6.46	6.69
5478	NYSE	TK	Fri, May 19, 2017	6.58	6.90	6.31	6.46
5477	NYSE	TK	Thu, May 18, 2017	6.75	7.18	6.37	6.45
5476	NYSE	TK	Wed, May 17, 2017	7.40	7.55	7.21	7.26
5475	NYSE	TK	Tue, May 16, 2017	7.57	7.66	7.34	7.41
5474	NYSE	TK	Mon, May 15, 2017	7.71	7.74	7.48	7.58
5473	NYSE	TK	Fri, May 12, 2017	7.49	7.63	7.40	7.44
5472	NYSE	TK	Thu, May 11, 2017	7.71	7.72	7.47	7.51
5471	NYSE	TK	Wed, May 10, 2017	7.69	7.82	7.64	7.66
5470	NYSE	TK	Tue, May 9, 2017	7.64	7.67	7.48	7.59
5469	NYSE	TK	Mon, May 8, 2017	7.76	7.83	7.56	7.67
5468	NYSE	TK	Fri, May 5, 2017	7.56	7.82	7.50	7.75
5467	NYSE	TK	Thu, May 4, 2017	7.76	7.88	7.51	7.57
5466	NYSE	TK	Wed, May 3, 2017	8.00	8.13	7.78	7.90
5465	NYSE	TK	Tue, May 2, 2017	8.38	8.45	7.92	7.87
5464	NYSE	TK	Mon, May 1, 2017	8.72	8.83	8.31	8.31
5463	NYSE	TK	Fri, Apr 28, 2017	8.64	8.74	8.56	8.68
5462	NYSE	TK	Thu, Apr 27, 2017	8.65	8.77	8.28	8.55
5461	NYSE	TK	Wed, Apr 26, 2017	8.76	8.90	8.71	8.73
5460	NYSE	TK	Tue, Apr 25, 2017	8.84	8.94	8.69	8.83
5459	NYSE	TK	Mon, Apr 24, 2017	8.91	8.96	8.68	8.76
5458	NYSE	TK	Fri, Apr 21, 2017	8.94	9.01	8.75	8.77
5457	NYSE	TK	Thu, Apr 20, 2017	9.06	9.11	8.94	8.94
5456	NYSE	TK	Wed, Apr 19, 2017	9.31	9.46	8.95	9.00
5455	NYSE	TK	Tue, Apr 18, 2017	9.22	9.36	9.15	9.28
5454	NYSE	TK	Mon, Apr 17, 2017	9.34	9.38	9.18	9.29
5453	NYSE	TK	Thu, Apr 13, 2017	9.60	9.73	9.27	9.32
5452	NYSE	TK	Wed, Apr 12, 2017	9.90	9.95	9.60	9.66
5451	NYSE	TK	Tue, Apr 11, 2017	9.91	10.12	9.79	9.98
5450	NYSE	TK	Mon, Apr 10, 2017	9.40	9.96	9.36	9.90
5449	NYSE	TK	Fri, Apr 7, 2017	9.33	9.45	9.25	9.34
5448	NYSE	TK	Thu, Apr 6, 2017	9.19	9.51	9.06	9.39
5447	NYSE	TK	Wed, Apr 5, 2017	9.34	9.47	9.04	9.07
5446	NYSE	TK	Tue, Apr 4, 2017	9.17	9.26	9.04	9.17
5445	NYSE	TK	Mon, Apr 3, 2017	9.19	9.27	9.03	9.16
5444	NYSE	TK	Fri, Mar 31, 2017	9.34	9.43	9.15	9.15
5443	NYSE	TK	Thu, Mar 30, 2017	9.45	9.57	9.30	9.40
5442	NYSE	TK	Wed, Mar 29, 2017	9.11	9.46	9.10	9.37
5441	NYSE	TK	Tue, Mar 28, 2017	8.86	9.20	8.86	9.10
5440	NYSE	TK	Mon, Mar 27, 2017	8.98	9.13	8.72	8.82
5439	NYSE	TK	Fri, Mar 24, 2017	9.15	9.32	9.04	9.18
5438	NYSE	TK	Thu, Mar 23, 2017	8.89	9.25	8.85	9.09
5437	NYSE	TK	Wed, Mar 22, 2017	8.90	9.02	8.79	8.94
5436	NYSE	TK	Tue, Mar 21, 2017	9.18	9.32	8.84	8.99
5435	NYSE	TK	Mon, Mar 20, 2017	8.90	9.27	8.90	9.13
5434	NYSE	TK	Fri, Mar 17, 2017	9.06	9.22	9.01	9.04
5433	NYSE	TK	Thu, Mar 16, 2017	9.02	9.09	8.92	9.05
5432	NYSE	TK	Wed, Mar 15, 2017	8.86	9.00	8.76	8.98
5431	NYSE	TK	Tue, Mar 14, 2017	9.07	9.08	8.70	8.78
5430	NYSE	TK	Mon, Mar 13, 2017	9.45	9.66	9.21	9.28
5429	NYSE	TK	Fri, Mar 10, 2017	9.40	9.62	9.24	9.49
5428	NYSE	TK	Thu, Mar 9, 2017	9.57	9.68	9.22	9.48
5427	NYSE	TK	Wed, Mar 8, 2017	9.90	10.11	9.64	9.65
5426	NYSE	TK	Tue, Mar 7, 2017	10.20	10.26	9.91	9.99
5425	NYSE	TK	Mon, Mar 6, 2017	10.01	10.24	10.01	10.18
5424	NYSE	TK	Fri, Mar 3, 2017	9.87	10.20	9.80	10.11
5423	NYSE	TK	Thu, Mar 2, 2017	9.88	10.10	9.87	9.88
5422	NYSE	TK	Wed, Mar 1, 2017	9.99	10.25	9.91	10.05
5421	NYSE	TK	Tue, Feb 28, 2017	9.73	10.03	9.73	9.82
5420	NYSE	TK	Mon, Feb 27, 2017	9.82	10.27	9.80	9.95
5419	NYSE	TK	Fri, Feb 24, 2017	10.30	10.30	9.87	9.92
5418	NYSE	TK	Thu, Feb 23, 2017	10.10	10.69	8.82	10.44
5417	NYSE	TK	Wed, Feb 22, 2017	10.77	11.15	10.71	10.88
5416	NYSE	TK	Tue, Feb 21, 2017	10.39	11.13	10.29	11.07
5415	NYSE	TK	Fri, Feb 17, 2017	10.13	10.24	10.06	10.17
5414	NYSE	TK	Thu, Feb 16, 2017	10.50	10.66	10.19	10.23
5413	NYSE	TK	Wed, Feb 15, 2017	10.48	10.75	10.48	10.62
5412	NYSE	TK	Tue, Feb 14, 2017	10.24	10.60	10.24	10.59
5411	NYSE	TK	Mon, Feb 13, 2017	10.12	10.34	10.01	10.25
5410	NYSE	TK	Fri, Feb 10, 2017	10.18	10.19	9.82	10.13
5409	NYSE	TK	Thu, Feb 9, 2017	10.03	10.05	9.85	9.94
5408	NYSE	TK	Wed, Feb 8, 2017	9.81	9.88	9.50	9.85
5407	NYSE	TK	Tue, Feb 7, 2017	10.02	10.22	9.77	9.91
5406	NYSE	TK	Mon, Feb 6, 2017	10.16	10.26	10.00	10.04
5405	NYSE	TK	Fri, Feb 3, 2017	9.89	10.19	9.87	10.16
5404	NYSE	TK	Thu, Feb 2, 2017	10.15	10.16	9.79	9.91
5403	NYSE	TK	Wed, Feb 1, 2017	10.16	10.39	9.97	10.18
5402	NYSE	TK	Tue, Jan 31, 2017	10.15	10.17	9.85	10.05
5401	NYSE	TK	Mon, Jan 30, 2017	10.62	10.62	9.94	10.03
5400	NYSE	TK	Fri, Jan 27, 2017	10.52	10.85	10.44	10.69
5399	NYSE	TK	Thu, Jan 26, 2017	11.45	11.77	10.39	10.57
5398	NYSE	TK	Wed, Jan 25, 2017	10.52	11.45	10.48	11.37
5397	NYSE	TK	Tue, Jan 24, 2017	10.19	10.65	9.97	10.59
5396	NYSE	TK	Mon, Jan 23, 2017	10.11	10.30	9.94	10.08
5395	NYSE	TK	Fri, Jan 20, 2017	9.60	10.26	9.60	10.16
5394	NYSE	TK	Thu, Jan 19, 2017	9.38	9.59	9.25	9.53
5393	NYSE	TK	Wed, Jan 18, 2017	9.06	9.41	8.84	9.41
5392	NYSE	TK	Tue, Jan 17, 2017	9.17	9.33	9.06	9.17
5391	NYSE	TK	Fri, Jan 13, 2017	8.85	9.15	8.83	9.00
5390	NYSE	TK	Thu, Jan 12, 2017	8.90	9.02	8.68	8.90
5389	NYSE	TK	Wed, Jan 11, 2017	8.55	8.88	8.55	8.85
5388	NYSE	TK	Tue, Jan 10, 2017	8.70	8.79	8.47	8.51
5387	NYSE	TK	Mon, Jan 9, 2017	8.72	8.80	8.51	8.67
5386	NYSE	TK	Fri, Jan 6, 2017	8.97	8.97	8.66	8.81
5385	NYSE	TK	Thu, Jan 5, 2017	8.83	9.00	8.60	8.91
5384	NYSE	TK	Wed, Jan 4, 2017	8.71	8.86	8.62	8.83
5383	NYSE	TK	Tue, Jan 3, 2017	8.24	8.63	8.21	8.62
5382	NYSE	TK	Fri, Dec 30, 2016	7.86	8.08	7.81	8.03
5381	NYSE	TK	Thu, Dec 29, 2016	8.08	8.12	7.83	7.87
5380	NYSE	TK	Wed, Dec 28, 2016	8.27	8.28	8.04	8.09
5379	NYSE	TK	Tue, Dec 27, 2016	8.19	8.32	8.17	8.20
5378	NYSE	TK	Fri, Dec 23, 2016	8.04	8.29	8.02	8.16
5377	NYSE	TK	Thu, Dec 22, 2016	8.05	8.36	8.04	8.08
5376	NYSE	TK	Wed, Dec 21, 2016	8.30	8.39	8.23	8.27
5375	NYSE	TK	Tue, Dec 20, 2016	8.26	8.33	8.19	8.25
5374	NYSE	TK	Mon, Dec 19, 2016	8.39	8.39	8.14	8.17
5373	NYSE	TK	Fri, Dec 16, 2016	8.12	8.40	8.08	8.15
5372	NYSE	TK	Thu, Dec 15, 2016	7.77	8.21	7.74	8.07
5371	NYSE	TK	Wed, Dec 14, 2016	8.08	8.26	7.87	7.90
5370	NYSE	TK	Tue, Dec 13, 2016	8.30	8.32	8.05	8.22
5369	NYSE	TK	Mon, Dec 12, 2016	8.95	8.95	8.19	8.21
5368	NYSE	TK	Fri, Dec 9, 2016	8.63	8.79	8.41	8.49
5367	NYSE	TK	Thu, Dec 8, 2016	8.55	8.64	8.22	8.54
5366	NYSE	TK	Wed, Dec 7, 2016	8.54	8.59	8.35	8.46
5365	NYSE	TK	Tue, Dec 6, 2016	7.99	8.64	7.98	8.52
5364	NYSE	TK	Mon, Dec 5, 2016	8.23	8.41	8.18	8.31
5363	NYSE	TK	Fri, Dec 2, 2016	7.80	8.11	7.79	8.08
5362	NYSE	TK	Thu, Dec 1, 2016	8.14	8.23	7.75	7.85
5361	NYSE	TK	Wed, Nov 30, 2016	7.87	8.38	7.82	7.89
5360	NYSE	TK	Tue, Nov 29, 2016	7.21	7.58	7.18	7.40
5359	NYSE	TK	Mon, Nov 28, 2016	7.69	7.69	7.06	7.45
5358	NYSE	TK	Fri, Nov 25, 2016	7.60	7.65	7.43	7.53
5357	NYSE	TK	Wed, Nov 23, 2016	7.43	7.73	7.43	7.62
5356	NYSE	TK	Tue, Nov 22, 2016	7.93	7.94	7.44	7.57
5355	NYSE	TK	Mon, Nov 21, 2016	7.18	8.16	7.12	7.74
5354	NYSE	TK	Fri, Nov 18, 2016	6.93	6.99	6.80	6.87
5353	NYSE	TK	Thu, Nov 17, 2016	7.19	7.23	6.89	6.90
5352	NYSE	TK	Wed, Nov 16, 2016	6.94	7.20	6.88	7.01
5351	NYSE	TK	Tue, Nov 15, 2016	7.01	7.21	6.88	6.98
5350	NYSE	TK	Mon, Nov 14, 2016	6.68	6.84	6.59	6.81
5349	NYSE	TK	Fri, Nov 11, 2016	6.44	6.68	6.25	6.64
5348	NYSE	TK	Thu, Nov 10, 2016	6.53	6.79	6.46	6.51
5347	NYSE	TK	Wed, Nov 9, 2016	6.12	6.55	6.10	6.50
5346	NYSE	TK	Tue, Nov 8, 2016	6.24	6.45	6.14	6.29
5345	NYSE	TK	Mon, Nov 7, 2016	6.44	6.49	6.27	6.32
5344	NYSE	TK	Fri, Nov 4, 2016	5.81	6.34	5.76	6.22
5343	NYSE	TK	Thu, Nov 3, 2016	5.98	6.72	5.78	5.98
5342	NYSE	TK	Wed, Nov 2, 2016	6.30	6.30	5.93	6.10
5341	NYSE	TK	Tue, Nov 1, 2016	6.73	6.89	6.20	6.37
5340	NYSE	TK	Mon, Oct 31, 2016	7.02	7.05	6.50	6.53
5339	NYSE	TK	Fri, Oct 28, 2016	7.70	7.74	7.12	7.13
5338	NYSE	TK	Thu, Oct 27, 2016	7.77	7.88	7.71	7.76
5337	NYSE	TK	Wed, Oct 26, 2016	7.42	7.82	7.42	7.69
5336	NYSE	TK	Tue, Oct 25, 2016	7.78	7.90	7.60	7.58
5335	NYSE	TK	Mon, Oct 24, 2016	7.97	8.07	7.69	7.79
5334	NYSE	TK	Fri, Oct 21, 2016	7.98	8.13	7.93	8.04
5333	NYSE	TK	Thu, Oct 20, 2016	8.08	8.26	8.04	8.16
5332	NYSE	TK	Wed, Oct 19, 2016	8.35	8.35	7.99	8.23
5331	NYSE	TK	Tue, Oct 18, 2016	8.00	8.00	7.81	7.92
5330	NYSE	TK	Mon, Oct 17, 2016	8.15	8.19	7.75	7.79
5329	NYSE	TK	Fri, Oct 14, 2016	8.31	8.46	8.10	8.18
5328	NYSE	TK	Thu, Oct 13, 2016	8.28	8.35	8.15	8.23
5327	NYSE	TK	Wed, Oct 12, 2016	8.47	8.50	8.28	8.41
5326	NYSE	TK	Tue, Oct 11, 2016	8.65	8.72	8.42	8.53
5325	NYSE	TK	Mon, Oct 10, 2016	8.61	8.84	8.60	8.71
5324	NYSE	TK	Fri, Oct 7, 2016	8.69	8.71	8.40	8.46
5323	NYSE	TK	Thu, Oct 6, 2016	8.50	8.71	8.46	8.63
5322	NYSE	TK	Wed, Oct 5, 2016	8.18	8.50	8.07	8.46
5321	NYSE	TK	Tue, Oct 4, 2016	8.03	8.19	7.91	8.04
5320	NYSE	TK	Mon, Oct 3, 2016	7.76	7.97	7.57	7.97
5319	NYSE	TK	Fri, Sep 30, 2016	7.70	7.80	7.39	7.71
5318	NYSE	TK	Thu, Sep 29, 2016	7.75	7.87	7.38	7.56
5317	NYSE	TK	Wed, Sep 28, 2016	7.26	7.75	7.16	7.72
5316	NYSE	TK	Tue, Sep 27, 2016	7.20	7.21	6.95	7.14
5315	NYSE	TK	Mon, Sep 26, 2016	7.26	7.44	7.08	7.29
5314	NYSE	TK	Fri, Sep 23, 2016	7.17	7.45	7.11	7.14
5313	NYSE	TK	Thu, Sep 22, 2016	7.34	7.43	7.11	7.24
5312	NYSE	TK	Wed, Sep 21, 2016	7.17	7.23	6.97	7.17
5311	NYSE	TK	Tue, Sep 20, 2016	6.98	7.17	6.87	6.93
5310	NYSE	TK	Mon, Sep 19, 2016	7.16	7.34	7.00	7.06
5309	NYSE	TK	Fri, Sep 16, 2016	6.92	7.15	6.86	7.06
5308	NYSE	TK	Thu, Sep 15, 2016	7.08	7.21	7.01	7.03
5307	NYSE	TK	Wed, Sep 14, 2016	7.11	7.33	6.97	7.02
5306	NYSE	TK	Tue, Sep 13, 2016	7.42	7.58	6.99	7.14
5305	NYSE	TK	Mon, Sep 12, 2016	7.01	7.78	7.01	7.72
5304	NYSE	TK	Fri, Sep 9, 2016	7.96	8.05	7.57	7.67
5303	NYSE	TK	Thu, Sep 8, 2016	7.95	8.22	7.79	8.12
5302	NYSE	TK	Wed, Sep 7, 2016	7.73	7.84	7.67	7.79
5301	NYSE	TK	Tue, Sep 6, 2016	7.45	7.70	7.39	7.67
5300	NYSE	TK	Fri, Sep 2, 2016	7.23	7.50	7.22	7.42
5299	NYSE	TK	Thu, Sep 1, 2016	7.14	7.25	6.87	7.00
5298	NYSE	TK	Wed, Aug 31, 2016	7.18	7.59	7.14	7.23
5297	NYSE	TK	Tue, Aug 30, 2016	6.86	7.37	6.85	7.33
5296	NYSE	TK	Mon, Aug 29, 2016	6.64	6.86	6.58	6.81
5295	NYSE	TK	Fri, Aug 26, 2016	6.96	7.02	6.56	6.64
5294	NYSE	TK	Thu, Aug 25, 2016	6.84	7.06	6.79	6.91
5293	NYSE	TK	Wed, Aug 24, 2016	7.13	7.32	6.79	6.84
5292	NYSE	TK	Tue, Aug 23, 2016	6.97	7.34	6.96	7.23
5291	NYSE	TK	Mon, Aug 22, 2016	7.07	7.07	6.84	7.01
5290	NYSE	TK	Fri, Aug 19, 2016	7.50	7.53	7.22	7.27
5289	NYSE	TK	Thu, Aug 18, 2016	6.98	7.50	6.98	7.50
5288	NYSE	TK	Wed, Aug 17, 2016	6.77	7.00	6.72	6.93
5287	NYSE	TK	Tue, Aug 16, 2016	6.84	6.91	6.68	6.78
5286	NYSE	TK	Mon, Aug 15, 2016	6.39	6.86	6.38	6.84
5285	NYSE	TK	Fri, Aug 12, 2016	6.56	6.61	6.39	6.51
5284	NYSE	TK	Thu, Aug 11, 2016	6.35	6.55	6.32	6.50
5283	NYSE	TK	Wed, Aug 10, 2016	6.35	6.49	6.27	6.31
5282	NYSE	TK	Tue, Aug 9, 2016	6.61	6.63	6.25	6.30
5281	NYSE	TK	Mon, Aug 8, 2016	6.24	6.73	6.18	6.58
5280	NYSE	TK	Fri, Aug 5, 2016	6.13	6.23	6.00	6.12
5279	NYSE	TK	Thu, Aug 4, 2016	6.24	6.66	6.10	6.11
5278	NYSE	TK	Wed, Aug 3, 2016	5.52	6.06	5.45	5.83
5277	NYSE	TK	Tue, Aug 2, 2016	5.92	5.96	5.50	5.54
5276	NYSE	TK	Mon, Aug 1, 2016	6.12	6.28	5.68	5.73
5275	NYSE	TK	Fri, Jul 29, 2016	6.01	6.22	5.99	6.20
5274	NYSE	TK	Thu, Jul 28, 2016	6.22	6.36	6.05	6.08
5273	NYSE	TK	Wed, Jul 27, 2016	6.55	6.70	6.28	6.38
5272	NYSE	TK	Tue, Jul 26, 2016	6.54	6.80	6.53	6.61
5271	NYSE	TK	Mon, Jul 25, 2016	6.66	6.82	6.50	6.62
5270	NYSE	TK	Fri, Jul 22, 2016	7.10	7.16	6.74	6.80
5269	NYSE	TK	Thu, Jul 21, 2016	6.94	7.34	6.92	7.08
5268	NYSE	TK	Wed, Jul 20, 2016	6.84	7.00	6.61	6.92
5267	NYSE	TK	Tue, Jul 19, 2016	7.18	7.22	6.90	6.92
5266	NYSE	TK	Mon, Jul 18, 2016	6.92	7.26	6.79	7.21
5265	NYSE	TK	Fri, Jul 15, 2016	7.24	7.28	7.00	7.02
5264	NYSE	TK	Thu, Jul 14, 2016	7.36	7.40	7.14	7.16
5263	NYSE	TK	Wed, Jul 13, 2016	7.51	7.68	7.10	7.21
5262	NYSE	TK	Tue, Jul 12, 2016	7.46	7.76	7.34	7.58
5261	NYSE	TK	Mon, Jul 11, 2016	7.08	7.25	7.00	7.14
5260	NYSE	TK	Fri, Jul 8, 2016	6.78	7.00	6.63	6.88
5259	NYSE	TK	Thu, Jul 7, 2016	7.04	7.17	6.49	6.60
5258	NYSE	TK	Wed, Jul 6, 2016	6.59	6.92	6.53	6.89
5257	NYSE	TK	Tue, Jul 5, 2016	6.95	7.02	6.50	6.69
5256	NYSE	TK	Fri, Jul 1, 2016	7.10	7.46	7.09	7.21
5255	NYSE	TK	Thu, Jun 30, 2016	7.45	7.45	6.98	7.13
5254	NYSE	TK	Wed, Jun 29, 2016	7.19	7.65	7.05	7.42
5253	NYSE	TK	Tue, Jun 28, 2016	6.98	7.20	6.87	7.03
5252	NYSE	TK	Mon, Jun 27, 2016	7.10	7.23	6.69	6.72
5251	NYSE	TK	Fri, Jun 24, 2016	7.05	7.59	7.05	7.44
5250	NYSE	TK	Thu, Jun 23, 2016	7.67	7.90	7.55	7.74
5249	NYSE	TK	Wed, Jun 22, 2016	7.65	7.83	7.46	7.48
5248	NYSE	TK	Tue, Jun 21, 2016	7.42	7.73	7.13	7.57
5247	NYSE	TK	Mon, Jun 20, 2016	8.41	8.43	7.36	7.51
5246	NYSE	TK	Fri, Jun 17, 2016	7.50	8.19	7.42	7.70
5245	NYSE	TK	Thu, Jun 16, 2016	7.51	7.51	6.80	7.00
5244	NYSE	TK	Wed, Jun 15, 2016	7.61	7.83	7.24	7.61
5243	NYSE	TK	Tue, Jun 14, 2016	8.01	8.16	7.36	7.58
5242	NYSE	TK	Mon, Jun 13, 2016	8.47	8.69	8.02	8.07
5241	NYSE	TK	Fri, Jun 10, 2016	9.35	9.35	8.60	8.66
5240	NYSE	TK	Thu, Jun 9, 2016	10.02	10.02	9.60	9.67
5239	NYSE	TK	Wed, Jun 8, 2016	10.31	10.55	10.10	10.27
5238	NYSE	TK	Tue, Jun 7, 2016	10.46	10.56	10.02	10.08
5237	NYSE	TK	Mon, Jun 6, 2016	10.20	10.48	10.10	10.42
5236	NYSE	TK	Fri, Jun 3, 2016	10.34	10.48	9.93	10.02
5235	NYSE	TK	Thu, Jun 2, 2016	9.98	10.39	9.95	10.19
5234	NYSE	TK	Wed, Jun 1, 2016	10.29	10.36	9.84	10.26
5233	NYSE	TK	Tue, May 31, 2016	10.16	10.73	10.15	10.52
5232	NYSE	TK	Fri, May 27, 2016	9.75	10.16	9.55	10.12
5231	NYSE	TK	Thu, May 26, 2016	10.40	10.61	9.85	9.87
5230	NYSE	TK	Wed, May 25, 2016	9.63	10.18	9.53	10.13
5229	NYSE	TK	Tue, May 24, 2016	9.81	9.81	9.27	9.44
5228	NYSE	TK	Mon, May 23, 2016	9.46	9.91	9.33	9.67
5227	NYSE	TK	Fri, May 20, 2016	9.16	9.73	9.08	9.62
5226	NYSE	TK	Thu, May 19, 2016	8.63	9.05	7.67	9.04
5225	NYSE	TK	Wed, May 18, 2016	9.57	9.77	9.18	9.24
5224	NYSE	TK	Tue, May 17, 2016	9.45	10.03	9.40	9.69
5223	NYSE	TK	Mon, May 16, 2016	9.63	9.83	9.42	9.50
5222	NYSE	TK	Fri, May 13, 2016	9.78	9.93	9.22	9.33
5221	NYSE	TK	Thu, May 12, 2016	10.48	10.59	9.62	9.84
5220	NYSE	TK	Wed, May 11, 2016	9.99	10.76	9.68	10.25
5219	NYSE	TK	Tue, May 10, 2016	9.68	10.36	9.66	10.02
5218	NYSE	TK	Mon, May 9, 2016	9.56	9.66	9.12	9.61
5217	NYSE	TK	Fri, May 6, 2016	9.81	10.30	9.67	9.84
5216	NYSE	TK	Thu, May 5, 2016	10.29	10.70	9.79	9.90
5215	NYSE	TK	Wed, May 4, 2016	10.03	10.48	9.55	9.89
5214	NYSE	TK	Tue, May 3, 2016	10.55	10.55	9.74	10.00
5213	NYSE	TK	Mon, May 2, 2016	11.12	11.18	10.35	10.75
5212	NYSE	TK	Fri, Apr 29, 2016	11.11	11.85	10.95	11.20
5211	NYSE	TK	Thu, Apr 28, 2016	11.14	11.47	10.93	11.09
5210	NYSE	TK	Wed, Apr 27, 2016	11.51	11.72	10.93	11.18
5209	NYSE	TK	Tue, Apr 26, 2016	11.05	11.49	10.87	11.35
5208	NYSE	TK	Mon, Apr 25, 2016	11.41	11.55	10.74	10.93
5207	NYSE	TK	Fri, Apr 22, 2016	11.20	11.70	11.12	11.43
5206	NYSE	TK	Thu, Apr 21, 2016	11.31	11.44	10.90	11.03
5205	NYSE	TK	Wed, Apr 20, 2016	10.81	11.43	10.81	11.20
5204	NYSE	TK	Tue, Apr 19, 2016	10.52	11.25	10.44	11.01
5203	NYSE	TK	Mon, Apr 18, 2016	10.11	10.54	9.88	10.36
5202	NYSE	TK	Fri, Apr 15, 2016	10.23	10.60	10.21	10.40
5201	NYSE	TK	Thu, Apr 14, 2016	10.52	10.60	10.03	10.45
5200	NYSE	TK	Wed, Apr 13, 2016	9.84	10.68	9.70	10.45
5199	NYSE	TK	Tue, Apr 12, 2016	9.33	9.85	9.30	9.76
5198	NYSE	TK	Mon, Apr 11, 2016	9.12	9.91	9.04	9.21
5197	NYSE	TK	Fri, Apr 8, 2016	8.38	9.10	8.20	9.00
5196	NYSE	TK	Thu, Apr 7, 2016	8.03	8.33	7.90	7.96
5195	NYSE	TK	Wed, Apr 6, 2016	8.04	8.28	7.79	8.16
5194	NYSE	TK	Tue, Apr 5, 2016	8.11	8.11	8.11	7.82
5193	NYSE	TK	Mon, Apr 4, 2016	8.34	8.43	8.04	8.11
5192	NYSE	TK	Fri, Apr 1, 2016	8.44	8.49	8.20	8.36
5191	NYSE	TK	Thu, Mar 31, 2016	8.54	8.80	8.48	8.66
5190	NYSE	TK	Wed, Mar 30, 2016	8.61	9.04	8.40	8.49
5189	NYSE	TK	Tue, Mar 29, 2016	8.27	8.54	7.90	8.44
5188	NYSE	TK	Mon, Mar 28, 2016	9.12	9.12	8.27	8.47
5187	NYSE	TK	Thu, Mar 24, 2016	8.14	9.11	8.03	8.99
5186	NYSE	TK	Wed, Mar 23, 2016	9.15	9.27	8.35	8.40
5185	NYSE	TK	Tue, Mar 22, 2016	8.94	9.40	8.79	9.35
5184	NYSE	TK	Mon, Mar 21, 2016	9.58	9.82	8.82	9.02
5183	NYSE	TK	Fri, Mar 18, 2016	9.84	10.20	9.10	9.66
5182	NYSE	TK	Thu, Mar 17, 2016	9.30	9.95	9.09	9.82
5181	NYSE	TK	Wed, Mar 16, 2016	8.46	9.13	8.34	9.08
5180	NYSE	TK	Tue, Mar 15, 2016	8.58	8.58	8.58	8.32
5179	NYSE	TK	Mon, Mar 14, 2016	8.27	8.82	8.04	8.58
5178	NYSE	TK	Fri, Mar 11, 2016	7.96	7.96	7.96	8.51
5177	NYSE	TK	Thu, Mar 10, 2016	8.25	8.27	7.63	7.96
5176	NYSE	TK	Wed, Mar 9, 2016	7.60	7.60	7.60	8.10
5175	NYSE	TK	Tue, Mar 8, 2016	9.31	9.34	7.59	7.63
5174	NYSE	TK	Mon, Mar 7, 2016	8.75	9.66	8.75	9.44
5173	NYSE	TK	Fri, Mar 4, 2016	8.38	8.38	8.38	8.79
5172	NYSE	TK	Thu, Mar 3, 2016	8.15	8.15	8.15	8.38
5171	NYSE	TK	Wed, Mar 2, 2016	7.94	8.23	7.90	8.15
5170	NYSE	TK	Tue, Mar 1, 2016	8.00	8.00	8.00	8.00
5169	NYSE	TK	Mon, Feb 29, 2016	7.67	8.43	7.62	8.00
5168	NYSE	TK	Fri, Feb 26, 2016	7.45	8.13	7.35	7.76
5167	NYSE	TK	Thu, Feb 25, 2016	7.45	7.54	7.01	7.27
5166	NYSE	TK	Wed, Feb 24, 2016	7.10	7.58	6.61	7.48
5165	NYSE	TK	Tue, Feb 23, 2016	7.65	7.80	7.33	7.36
5164	NYSE	TK	Mon, Feb 22, 2016	7.83	7.95	7.60	7.76
5163	NYSE	TK	Fri, Feb 19, 2016	7.46	7.63	6.81	7.58
5162	NYSE	TK	Thu, Feb 18, 2016	7.35	8.58	6.99	7.80
5161	NYSE	TK	Wed, Feb 17, 2016	6.55	6.91	6.40	6.69
5160	NYSE	TK	Tue, Feb 16, 2016	6.13	6.58	6.03	6.47
5159	NYSE	TK	Fri, Feb 12, 2016	5.74	6.17	5.68	5.87
5158	NYSE	TK	Thu, Feb 11, 2016	5.58	5.82	5.35	5.55
5157	NYSE	TK	Wed, Feb 10, 2016	5.59	5.94	5.34	5.84
5156	NYSE	TK	Tue, Feb 9, 2016	6.21	6.24	5.38	5.58
5155	NYSE	TK	Mon, Feb 8, 2016	6.62	6.68	6.11	6.35
5154	NYSE	TK	Fri, Feb 5, 2016	6.60	7.10	6.54	6.93
5153	NYSE	TK	Thu, Feb 4, 2016	6.78	7.26	6.68	6.86
5152	NYSE	TK	Wed, Feb 3, 2016	6.39	6.88	5.95	6.87
5151	NYSE	TK	Tue, Feb 2, 2016	6.57	6.68	6.24	6.26
5150	NYSE	TK	Mon, Feb 1, 2016	6.54	7.05	6.21	6.96
5149	NYSE	TK	Fri, Jan 29, 2016	6.69	7.09	6.53	6.85
5148	NYSE	TK	Thu, Jan 28, 2016	6.53	6.85	6.46	6.72
5147	NYSE	TK	Wed, Jan 27, 2016	6.34	6.86	6.08	6.29
5146	NYSE	TK	Tue, Jan 26, 2016	6.15	6.55	5.75	6.51
5145	NYSE	TK	Mon, Jan 25, 2016	6.04	6.56	5.81	5.84
5144	NYSE	TK	Fri, Jan 22, 2016	5.72	6.59	5.67	6.33
5143	NYSE	TK	Thu, Jan 21, 2016	4.98	5.54	4.94	5.46
5142	NYSE	TK	Wed, Jan 20, 2016	5.28	5.54	4.37	4.92
5141	NYSE	TK	Tue, Jan 19, 2016	6.20	6.39	5.42	5.64
5140	NYSE	TK	Fri, Jan 15, 2016	6.69	6.69	5.93	6.18
5139	NYSE	TK	Thu, Jan 14, 2016	6.37	7.16	6.18	7.07
5138	NYSE	TK	Wed, Jan 13, 2016	6.98	7.22	5.95	6.18
5137	NYSE	TK	Tue, Jan 12, 2016	7.37	7.54	6.59	6.86
5136	NYSE	TK	Mon, Jan 11, 2016	7.85	8.01	7.21	7.30
5135	NYSE	TK	Fri, Jan 8, 2016	8.09	8.18	7.59	7.89
5134	NYSE	TK	Thu, Jan 7, 2016	8.78	8.79	7.95	8.06
5133	NYSE	TK	Wed, Jan 6, 2016	9.46	9.50	9.06	9.08
5132	NYSE	TK	Tue, Jan 5, 2016	10.09	10.18	9.44	9.60
5131	NYSE	TK	Mon, Jan 4, 2016	9.81	10.23	9.50	10.18
5130	NYSE	TK	Thu, Dec 31, 2015	9.45	9.95	9.38	9.87
5129	NYSE	TK	Wed, Dec 30, 2015	9.71	9.88	9.36	9.45
5128	NYSE	TK	Tue, Dec 29, 2015	10.12	10.36	9.64	9.85
5127	NYSE	TK	Mon, Dec 28, 2015	9.94	10.25	9.91	10.10
5126	NYSE	TK	Thu, Dec 24, 2015	10.08	10.35	9.82	10.03
5125	NYSE	TK	Wed, Dec 23, 2015	9.63	10.28	9.35	10.21
5124	NYSE	TK	Tue, Dec 22, 2015	9.81	10.01	9.20	9.25
5123	NYSE	TK	Mon, Dec 21, 2015	8.91	9.69	8.28	9.64
5122	NYSE	TK	Fri, Dec 18, 2015	7.56	8.98	7.55	8.80
5121	NYSE	TK	Thu, Dec 17, 2015	11.50	11.71	6.65	7.27
5120	NYSE	TK	Wed, Dec 16, 2015	18.60	18.60	17.42	17.49
5119	NYSE	TK	Tue, Dec 15, 2015	19.40	19.51	18.08	18.30
5118	NYSE	TK	Mon, Dec 14, 2015	19.99	20.19	18.50	18.67
5117	NYSE	TK	Fri, Dec 11, 2015	21.12	21.12	19.94	20.06
5116	NYSE	TK	Thu, Dec 10, 2015	21.38	22.30	21.27	21.38
5115	NYSE	TK	Wed, Dec 9, 2015	21.16	22.44	21.08	21.54
5114	NYSE	TK	Tue, Dec 8, 2015	20.86	21.66	20.71	20.91
5113	NYSE	TK	Mon, Dec 7, 2015	23.26	23.37	20.74	21.29
5112	NYSE	TK	Fri, Dec 4, 2015	25.42	25.50	23.85	23.95
5111	NYSE	TK	Thu, Dec 3, 2015	26.65	26.83	25.50	25.66
5110	NYSE	TK	Wed, Dec 2, 2015	27.60	27.72	26.07	26.37
5109	NYSE	TK	Tue, Dec 1, 2015	27.98	28.19	27.69	27.94
5108	NYSE	TK	Mon, Nov 30, 2015	27.74	28.25	27.53	27.84
5107	NYSE	TK	Fri, Nov 27, 2015	27.52	27.97	27.34	27.82
5106	NYSE	TK	Wed, Nov 25, 2015	27.72	28.39	27.28	27.93
5105	NYSE	TK	Tue, Nov 24, 2015	27.74	28.45	27.41	27.91
5104	NYSE	TK	Mon, Nov 23, 2015	27.25	28.05	27.17	27.44
5103	NYSE	TK	Fri, Nov 20, 2015	27.31	27.65	27.07	27.26
5102	NYSE	TK	Thu, Nov 19, 2015	27.73	27.94	27.16	27.49
5101	NYSE	TK	Wed, Nov 18, 2015	28.46	28.85	27.42	27.96
5100	NYSE	TK	Tue, Nov 17, 2015	29.00	29.10	27.95	28.10
5099	NYSE	TK	Mon, Nov 16, 2015	28.71	29.34	28.34	29.13
5098	NYSE	TK	Fri, Nov 13, 2015	27.66	28.87	27.59	28.70
5097	NYSE	TK	Thu, Nov 12, 2015	28.03	28.06	27.28	27.79
5096	NYSE	TK	Wed, Nov 11, 2015	28.59	28.59	27.68	28.00
5095	NYSE	TK	Tue, Nov 10, 2015	28.40	28.87	27.85	28.46
5094	NYSE	TK	Mon, Nov 9, 2015	29.42	29.77	28.12	28.47
5093	NYSE	TK	Fri, Nov 6, 2015	29.84	29.86	28.37	29.52
5092	NYSE	TK	Thu, Nov 5, 2015	32.00	32.29	28.75	29.91
5091	NYSE	TK	Wed, Nov 4, 2015	32.65	32.77	31.37	31.71
5090	NYSE	TK	Tue, Nov 3, 2015	32.18	32.95	32.10	32.65
5089	NYSE	TK	Mon, Nov 2, 2015	31.81	32.43	31.52	32.09
5088	NYSE	TK	Fri, Oct 30, 2015	31.62	32.38	31.10	32.13
5087	NYSE	TK	Thu, Oct 29, 2015	31.64	32.58	31.34	31.64
5086	NYSE	TK	Wed, Oct 28, 2015	30.78	32.38	30.54	31.88
5085	NYSE	TK	Tue, Oct 27, 2015	31.30	31.41	29.90	30.76
5084	NYSE	TK	Mon, Oct 26, 2015	32.54	32.58	31.54	31.74
5083	NYSE	TK	Fri, Oct 23, 2015	33.24	33.45	32.28	32.59
5082	NYSE	TK	Thu, Oct 22, 2015	33.68	33.95	33.00	33.64
5081	NYSE	TK	Wed, Oct 21, 2015	33.87	34.29	33.29	33.55
5080	NYSE	TK	Tue, Oct 20, 2015	34.17	34.81	33.78	33.94
5079	NYSE	TK	Mon, Oct 19, 2015	34.63	34.63	33.61	34.38
5078	NYSE	TK	Fri, Oct 16, 2015	35.20	35.20	33.68	34.62
5077	NYSE	TK	Thu, Oct 15, 2015	34.06	34.45	33.46	34.29
5076	NYSE	TK	Wed, Oct 14, 2015	33.64	34.17	33.44	34.00
5075	NYSE	TK	Tue, Oct 13, 2015	34.42	35.15	33.93	34.14
5074	NYSE	TK	Mon, Oct 12, 2015	35.28	35.38	34.08	34.82
5073	NYSE	TK	Fri, Oct 9, 2015	35.65	35.93	34.58	35.42
5072	NYSE	TK	Thu, Oct 8, 2015	34.70	35.69	34.22	35.55
5071	NYSE	TK	Wed, Oct 7, 2015	33.91	35.40	33.24	34.92
5070	NYSE	TK	Tue, Oct 6, 2015	32.69	34.55	32.20	33.95
5069	NYSE	TK	Mon, Oct 5, 2015	31.63	33.00	30.89	32.65
5068	NYSE	TK	Fri, Oct 2, 2015	29.66	30.92	29.26	30.83
5067	NYSE	TK	Thu, Oct 1, 2015	30.07	30.47	29.51	29.91
5066	NYSE	TK	Wed, Sep 30, 2015	29.25	29.79	28.57	29.64
5065	NYSE	TK	Tue, Sep 29, 2015	29.61	29.97	28.36	28.89
5064	NYSE	TK	Mon, Sep 28, 2015	30.90	31.39	28.86	29.43
5063	NYSE	TK	Fri, Sep 25, 2015	31.84	32.07	30.76	31.11
5062	NYSE	TK	Thu, Sep 24, 2015	31.54	31.80	30.20	31.55
5061	NYSE	TK	Wed, Sep 23, 2015	33.40	33.71	31.95	31.99
5060	NYSE	TK	Tue, Sep 22, 2015	33.43	33.92	33.24	33.40
5059	NYSE	TK	Mon, Sep 21, 2015	34.50	35.14	34.08	34.09
5058	NYSE	TK	Fri, Sep 18, 2015	34.36	35.06	34.20	34.39
5057	NYSE	TK	Thu, Sep 17, 2015	34.53	35.69	34.18	35.04
5056	NYSE	TK	Wed, Sep 16, 2015	33.90	34.67	33.62	34.48
5055	NYSE	TK	Tue, Sep 15, 2015	33.07	33.79	32.91	33.65
5054	NYSE	TK	Mon, Sep 14, 2015	33.58	33.58	32.57	32.98
5053	NYSE	TK	Fri, Sep 11, 2015	33.68	33.87	32.30	33.27
5052	NYSE	TK	Thu, Sep 10, 2015	34.29	34.43	33.59	34.06
5051	NYSE	TK	Wed, Sep 9, 2015	35.06	35.50	34.20	34.26
5050	NYSE	TK	Tue, Sep 8, 2015	35.18	35.29	34.46	34.82
5049	NYSE	TK	Fri, Sep 4, 2015	34.54	34.85	34.08	34.61
5048	NYSE	TK	Thu, Sep 3, 2015	35.02	35.80	34.68	35.19
5047	NYSE	TK	Wed, Sep 2, 2015	35.19	35.77	33.99	34.69
5046	NYSE	TK	Tue, Sep 1, 2015	34.54	36.97	34.54	35.11
5045	NYSE	TK	Mon, Aug 31, 2015	35.78	37.15	35.06	36.76
5044	NYSE	TK	Fri, Aug 28, 2015	34.56	36.54	34.56	36.01
5043	NYSE	TK	Thu, Aug 27, 2015	32.35	35.42	32.33	34.82
5042	NYSE	TK	Wed, Aug 26, 2015	32.44	32.44	31.07	31.59
5041	NYSE	TK	Tue, Aug 25, 2015	32.29	32.57	31.44	31.71
5040	NYSE	TK	Mon, Aug 24, 2015	31.28	32.53	30.00	31.07
5039	NYSE	TK	Fri, Aug 21, 2015	32.95	33.45	32.12	32.93
5038	NYSE	TK	Thu, Aug 20, 2015	33.96	34.44	33.26	33.27
5037	NYSE	TK	Wed, Aug 19, 2015	35.02	35.05	33.33	34.25
5036	NYSE	TK	Tue, Aug 18, 2015	35.20	35.56	34.95	35.33
5035	NYSE	TK	Mon, Aug 17, 2015	34.74	35.40	34.62	35.32
5034	NYSE	TK	Fri, Aug 14, 2015	34.86	35.44	34.27	34.93
5033	NYSE	TK	Thu, Aug 13, 2015	35.41	35.42	34.77	34.81
5032	NYSE	TK	Wed, Aug 12, 2015	34.59	35.78	34.50	35.60
5031	NYSE	TK	Tue, Aug 11, 2015	34.39	35.02	33.81	34.86
5030	NYSE	TK	Mon, Aug 10, 2015	33.65	35.09	33.29	35.00
5029	NYSE	TK	Fri, Aug 7, 2015	34.62	36.10	33.32	33.46
5028	NYSE	TK	Thu, Aug 6, 2015	33.63	34.61	32.00	34.21
5027	NYSE	TK	Wed, Aug 5, 2015	34.38	34.52	32.09	32.20
5026	NYSE	TK	Tue, Aug 4, 2015	34.77	35.05	33.38	33.77
5025	NYSE	TK	Mon, Aug 3, 2015	35.45	35.67	34.29	34.58
5024	NYSE	TK	Fri, Jul 31, 2015	35.90	36.41	35.39	35.81
5023	NYSE	TK	Thu, Jul 30, 2015	36.42	36.57	35.77	36.01
5022	NYSE	TK	Wed, Jul 29, 2015	35.77	37.19	35.37	36.69
5021	NYSE	TK	Tue, Jul 28, 2015	35.12	36.12	34.63	35.68
5020	NYSE	TK	Mon, Jul 27, 2015	35.90	36.04	34.92	35.20
5019	NYSE	TK	Fri, Jul 24, 2015	37.48	37.71	35.80	36.55
5018	NYSE	TK	Thu, Jul 23, 2015	38.38	39.10	37.34	37.62
5017	NYSE	TK	Wed, Jul 22, 2015	39.32	39.44	38.23	38.27
5016	NYSE	TK	Tue, Jul 21, 2015	40.47	40.87	39.47	39.58
5015	NYSE	TK	Mon, Jul 20, 2015	41.60	41.75	40.39	40.43
5014	NYSE	TK	Fri, Jul 17, 2015	42.63	42.63	41.50	41.60
5013	NYSE	TK	Thu, Jul 16, 2015	42.49	42.74	41.93	42.36
5012	NYSE	TK	Wed, Jul 15, 2015	42.26	42.75	41.64	42.23
5011	NYSE	TK	Tue, Jul 14, 2015	42.20	43.00	42.00	42.81
5010	NYSE	TK	Mon, Jul 13, 2015	41.53	42.80	41.30	42.20
5009	NYSE	TK	Fri, Jul 10, 2015	41.13	41.86	40.90	41.23
5008	NYSE	TK	Thu, Jul 9, 2015	41.17	41.85	40.34	40.77
5007	NYSE	TK	Wed, Jul 8, 2015	42.42	42.54	39.93	40.44
5006	NYSE	TK	Tue, Jul 7, 2015	41.71	42.90	40.46	42.72
5005	NYSE	TK	Mon, Jul 6, 2015	43.59	43.59	41.43	41.86
5004	NYSE	TK	Thu, Jul 2, 2015	43.01	44.58	42.72	44.12
5003	NYSE	TK	Wed, Jul 1, 2015	42.92	43.50	42.25	42.96
5002	NYSE	TK	Tue, Jun 30, 2015	43.79	44.34	42.22	42.82
5001	NYSE	TK	Mon, Jun 29, 2015	43.28	43.65	42.74	42.79
5000	NYSE	TK	Fri, Jun 26, 2015	44.05	44.40	43.52	43.93
4999	NYSE	TK	Thu, Jun 25, 2015	44.82	44.82	43.80	44.15
4998	NYSE	TK	Wed, Jun 24, 2015	45.59	46.04	44.64	44.77
4997	NYSE	TK	Tue, Jun 23, 2015	45.14	45.92	44.96	45.77
4996	NYSE	TK	Mon, Jun 22, 2015	44.57	45.20	44.46	45.15
4995	NYSE	TK	Fri, Jun 19, 2015	44.41	45.00	44.27	44.36
4994	NYSE	TK	Thu, Jun 18, 2015	45.22	45.37	44.46	44.66
4993	NYSE	TK	Wed, Jun 17, 2015	44.66	45.30	44.10	44.83
4992	NYSE	TK	Tue, Jun 16, 2015	44.40	44.84	44.18	44.40
4991	NYSE	TK	Mon, Jun 15, 2015	43.81	44.79	43.68	44.49
4990	NYSE	TK	Fri, Jun 12, 2015	44.44	44.61	43.80	44.26
4989	NYSE	TK	Thu, Jun 11, 2015	44.98	45.06	44.40	44.62
4988	NYSE	TK	Wed, Jun 10, 2015	45.82	45.94	44.85	45.06
4987	NYSE	TK	Tue, Jun 9, 2015	45.79	46.31	45.07	45.48
4986	NYSE	TK	Mon, Jun 8, 2015	46.72	46.72	45.47	45.54
4985	NYSE	TK	Fri, Jun 5, 2015	46.16	47.07	45.68	46.88
4984	NYSE	TK	Thu, Jun 4, 2015	47.53	47.71	46.28	46.35
4983	NYSE	TK	Wed, Jun 3, 2015	47.98	48.39	47.35	47.94
4982	NYSE	TK	Tue, Jun 2, 2015	47.25	48.74	47.23	48.27
4981	NYSE	TK	Mon, Jun 1, 2015	46.18	47.33	45.42	47.23
4980	NYSE	TK	Fri, May 29, 2015	45.84	45.96	44.93	45.82
4979	NYSE	TK	Thu, May 28, 2015	45.51	46.07	45.51	45.79
4978	NYSE	TK	Wed, May 27, 2015	45.90	46.29	44.84	45.70
4977	NYSE	TK	Tue, May 26, 2015	46.85	47.12	45.41	45.86
4976	NYSE	TK	Fri, May 22, 2015	46.71	46.97	46.45	46.85
4975	NYSE	TK	Thu, May 21, 2015	46.97	47.46	46.58	46.93
4974	NYSE	TK	Wed, May 20, 2015	46.98	47.25	46.36	46.81
4973	NYSE	TK	Tue, May 19, 2015	47.55	47.56	46.30	46.77
4972	NYSE	TK	Mon, May 18, 2015	47.97	48.24	46.61	47.71
4971	NYSE	TK	Fri, May 15, 2015	47.82	47.82	45.20	47.58
4970	NYSE	TK	Thu, May 14, 2015	47.71	49.03	47.16	48.11
4969	NYSE	TK	Wed, May 13, 2015	49.00	49.18	47.96	48.36
4968	NYSE	TK	Tue, May 12, 2015	47.26	48.77	46.95	48.66
4967	NYSE	TK	Mon, May 11, 2015	48.12	48.84	47.25	47.34
4966	NYSE	TK	Fri, May 8, 2015	48.08	48.72	47.44	48.14
4965	NYSE	TK	Thu, May 7, 2015	48.69	48.77	47.14	47.93
4964	NYSE	TK	Wed, May 6, 2015	50.37	50.37	48.59	49.09
4963	NYSE	TK	Tue, May 5, 2015	49.98	50.89	49.43	50.00
4962	NYSE	TK	Mon, May 4, 2015	49.50	49.97	49.34	49.65
4961	NYSE	TK	Fri, May 1, 2015	49.80	49.98	48.99	49.60
4960	NYSE	TK	Thu, Apr 30, 2015	50.75	50.75	49.35	49.71
4959	NYSE	TK	Wed, Apr 29, 2015	49.92	51.09	49.24	50.75
4958	NYSE	TK	Tue, Apr 28, 2015	49.90	50.23	49.34	50.18
4957	NYSE	TK	Mon, Apr 27, 2015	50.72	50.97	49.55	49.74
4956	NYSE	TK	Fri, Apr 24, 2015	50.47	50.57	49.58	50.20
4955	NYSE	TK	Thu, Apr 23, 2015	50.49	50.91	50.18	50.45
4954	NYSE	TK	Wed, Apr 22, 2015	49.20	50.73	49.08	50.30
4953	NYSE	TK	Tue, Apr 21, 2015	49.71	49.83	48.85	48.97
4952	NYSE	TK	Mon, Apr 20, 2015	49.65	50.70	49.65	49.73
4951	NYSE	TK	Fri, Apr 17, 2015	49.35	49.89	49.11	49.68
4950	NYSE	TK	Thu, Apr 16, 2015	50.39	50.81	49.57	49.76
4949	NYSE	TK	Wed, Apr 15, 2015	50.14	51.39	49.79	50.88
4948	NYSE	TK	Tue, Apr 14, 2015	48.91	50.29	48.91	50.05
4947	NYSE	TK	Mon, Apr 13, 2015	49.52	49.80	48.53	48.64
4946	NYSE	TK	Fri, Apr 10, 2015	49.10	49.79	48.58	49.42
4945	NYSE	TK	Thu, Apr 9, 2015	47.59	49.19	47.54	48.95
4944	NYSE	TK	Wed, Apr 8, 2015	48.35	49.15	47.11	47.99
4943	NYSE	TK	Tue, Apr 7, 2015	47.49	48.62	47.49	48.14
4942	NYSE	TK	Mon, Apr 6, 2015	46.63	48.49	46.63	47.68
4941	NYSE	TK	Thu, Apr 2, 2015	46.11	46.91	46.11	46.68
4940	NYSE	TK	Wed, Apr 1, 2015	46.50	46.94	45.86	46.22
4939	NYSE	TK	Tue, Mar 31, 2015	46.26	46.78	45.81	46.57
4938	NYSE	TK	Mon, Mar 30, 2015	45.45	46.76	45.26	46.70
4937	NYSE	TK	Fri, Mar 27, 2015	45.75	45.91	45.08	45.25
4936	NYSE	TK	Thu, Mar 26, 2015	46.21	46.32	44.93	45.97
4935	NYSE	TK	Wed, Mar 25, 2015	45.71	46.29	45.03	46.01
4934	NYSE	TK	Tue, Mar 24, 2015	46.16	46.20	45.19	45.40
4933	NYSE	TK	Mon, Mar 23, 2015	45.94	46.24	45.62	46.17
4932	NYSE	TK	Fri, Mar 20, 2015	46.85	46.85	45.38	45.79
4931	NYSE	TK	Thu, Mar 19, 2015	45.64	46.57	45.34	46.42
4930	NYSE	TK	Wed, Mar 18, 2015	43.19	46.38	43.14	46.10
4929	NYSE	TK	Tue, Mar 17, 2015	42.82	43.68	42.56	43.43
4928	NYSE	TK	Mon, Mar 16, 2015	42.97	43.30	42.24	43.14
4927	NYSE	TK	Fri, Mar 13, 2015	43.66	43.97	42.33	43.25
4926	NYSE	TK	Thu, Mar 12, 2015	44.42	44.57	43.89	43.98
4925	NYSE	TK	Wed, Mar 11, 2015	43.70	44.53	43.44	44.10
4924	NYSE	TK	Tue, Mar 10, 2015	43.28	43.56	42.79	43.26
4923	NYSE	TK	Mon, Mar 9, 2015	44.89	45.05	43.91	43.99
4922	NYSE	TK	Fri, Mar 6, 2015	43.68	44.99	43.60	44.58
4921	NYSE	TK	Thu, Mar 5, 2015	43.60	44.08	43.33	44.02
4920	NYSE	TK	Wed, Mar 4, 2015	43.98	44.00	43.20	43.74
4919	NYSE	TK	Tue, Mar 3, 2015	43.91	45.01	43.84	44.22
4918	NYSE	TK	Mon, Mar 2, 2015	44.01	44.30	43.58	44.06
4917	NYSE	TK	Fri, Feb 27, 2015	44.03	44.55	43.92	44.24
4916	NYSE	TK	Thu, Feb 26, 2015	44.66	44.94	43.70	44.07
4915	NYSE	TK	Wed, Feb 25, 2015	44.14	44.72	43.59	44.66
4914	NYSE	TK	Tue, Feb 24, 2015	44.77	44.77	43.88	44.25
4913	NYSE	TK	Mon, Feb 23, 2015	45.39	45.44	43.96	44.62
4912	NYSE	TK	Fri, Feb 20, 2015	45.65	46.03	45.04	45.66
4911	NYSE	TK	Thu, Feb 19, 2015	45.90	46.78	44.99	46.15
4910	NYSE	TK	Wed, Feb 18, 2015	46.67	47.28	46.54	46.98
4909	NYSE	TK	Tue, Feb 17, 2015	46.38	47.07	45.93	46.86
4908	NYSE	TK	Fri, Feb 13, 2015	45.84	47.20	45.46	46.69
4907	NYSE	TK	Thu, Feb 12, 2015	44.79	45.43	44.65	45.33
4906	NYSE	TK	Wed, Feb 11, 2015	44.95	45.13	44.12	44.31
4905	NYSE	TK	Tue, Feb 10, 2015	46.24	46.24	45.15	45.47
4904	NYSE	TK	Mon, Feb 9, 2015	46.90	47.39	46.12	46.19
4903	NYSE	TK	Fri, Feb 6, 2015	47.45	47.52	46.28	46.93
4902	NYSE	TK	Thu, Feb 5, 2015	44.71	48.19	44.56	47.35
4901	NYSE	TK	Wed, Feb 4, 2015	44.39	44.85	43.71	44.23
4900	NYSE	TK	Tue, Feb 3, 2015	44.04	45.66	44.04	44.99
4899	NYSE	TK	Mon, Feb 2, 2015	42.65	43.60	42.11	43.52
4898	NYSE	TK	Fri, Jan 30, 2015	41.99	43.49	41.75	42.33
4897	NYSE	TK	Thu, Jan 29, 2015	42.23	42.69	41.12	42.54
4896	NYSE	TK	Wed, Jan 28, 2015	44.35	44.37	42.12	42.28
4895	NYSE	TK	Tue, Jan 27, 2015	43.59	44.78	43.59	44.05
4894	NYSE	TK	Mon, Jan 26, 2015	44.90	45.26	44.09	44.36
4893	NYSE	TK	Fri, Jan 23, 2015	44.25	45.07	43.78	44.79
4892	NYSE	TK	Thu, Jan 22, 2015	43.99	44.41	43.30	44.39
4891	NYSE	TK	Wed, Jan 21, 2015	42.44	43.76	42.19	43.67
4890	NYSE	TK	Tue, Jan 20, 2015	42.23	42.64	41.49	42.40
4889	NYSE	TK	Fri, Jan 16, 2015	42.20	42.78	41.97	42.20
4888	NYSE	TK	Thu, Jan 15, 2015	43.79	43.89	42.11	42.22
4887	NYSE	TK	Wed, Jan 14, 2015	41.54	43.83	41.54	43.66
4886	NYSE	TK	Tue, Jan 13, 2015	45.00	45.26	41.70	42.69
4885	NYSE	TK	Mon, Jan 12, 2015	45.82	46.08	44.48	44.58
4884	NYSE	TK	Fri, Jan 9, 2015	45.77	46.37	45.33	46.06
4883	NYSE	TK	Thu, Jan 8, 2015	45.08	45.73	44.53	45.50
4882	NYSE	TK	Wed, Jan 7, 2015	45.31	45.54	44.29	44.61
4881	NYSE	TK	Tue, Jan 6, 2015	46.05	46.47	44.58	44.94
4880	NYSE	TK	Mon, Jan 5, 2015	49.45	49.59	45.67	46.09
4879	NYSE	TK	Fri, Jan 2, 2015	51.18	51.20	50.02	50.05
4878	NYSE	TK	Wed, Dec 31, 2014	51.99	51.99	50.23	50.89
4877	NYSE	TK	Tue, Dec 30, 2014	51.38	52.54	50.70	52.18
4876	NYSE	TK	Mon, Dec 29, 2014	52.06	52.43	50.85	51.53
4875	NYSE	TK	Fri, Dec 26, 2014	51.99	52.53	51.22	52.16
4874	NYSE	TK	Wed, Dec 24, 2014	52.50	52.82	51.68	51.74
4873	NYSE	TK	Tue, Dec 23, 2014	51.87	52.67	51.40	52.50
4872	NYSE	TK	Mon, Dec 22, 2014	51.07	51.90	50.25	51.76
4871	NYSE	TK	Fri, Dec 19, 2014	50.25	51.47	50.12	51.31
4870	NYSE	TK	Thu, Dec 18, 2014	49.67	51.41	49.17	50.63
4869	NYSE	TK	Wed, Dec 17, 2014	44.71	48.62	44.70	48.52
4868	NYSE	TK	Tue, Dec 16, 2014	44.18	45.72	44.01	44.66
4867	NYSE	TK	Mon, Dec 15, 2014	45.92	46.38	44.60	44.79
4866	NYSE	TK	Fri, Dec 12, 2014	45.68	45.98	45.03	45.42
4865	NYSE	TK	Thu, Dec 11, 2014	47.26	48.11	46.06	46.23
4864	NYSE	TK	Wed, Dec 10, 2014	47.79	48.19	46.34	46.94
4863	NYSE	TK	Tue, Dec 9, 2014	47.22	48.40	46.74	48.33
4862	NYSE	TK	Mon, Dec 8, 2014	50.52	50.74	47.33	47.49
4861	NYSE	TK	Fri, Dec 5, 2014	50.84	51.27	49.83	50.80
4860	NYSE	TK	Thu, Dec 4, 2014	49.48	50.94	49.32	50.78
4859	NYSE	TK	Wed, Dec 3, 2014	48.79	50.37	48.76	49.88
4858	NYSE	TK	Tue, Dec 2, 2014	47.21	50.96	46.95	49.31
4857	NYSE	TK	Mon, Dec 1, 2014	49.39	49.55	46.55	47.38
4856	NYSE	TK	Fri, Nov 28, 2014	52.67	52.68	49.69	49.72
4855	NYSE	TK	Wed, Nov 26, 2014	54.47	54.50	53.10	53.24
4854	NYSE	TK	Tue, Nov 25, 2014	55.22	55.47	53.66	54.37
4853	NYSE	TK	Mon, Nov 24, 2014	54.84	55.47	54.13	55.16
4852	NYSE	TK	Fri, Nov 21, 2014	55.24	56.59	54.78	54.83
4851	NYSE	TK	Thu, Nov 20, 2014	53.93	55.11	53.71	54.85
4850	NYSE	TK	Wed, Nov 19, 2014	54.30	54.73	53.63	54.49
4849	NYSE	TK	Tue, Nov 18, 2014	54.00	54.65	53.74	54.06
4848	NYSE	TK	Mon, Nov 17, 2014	53.65	54.61	53.50	54.08
4847	NYSE	TK	Fri, Nov 14, 2014	53.50	54.46	53.34	54.21
4846	NYSE	TK	Thu, Nov 13, 2014	54.30	54.48	53.06	53.33
4845	NYSE	TK	Wed, Nov 12, 2014	53.85	54.51	53.75	54.24
4844	NYSE	TK	Tue, Nov 11, 2014	54.04	54.64	52.82	54.00
4843	NYSE	TK	Mon, Nov 10, 2014	55.19	55.96	54.03	54.10
4842	NYSE	TK	Fri, Nov 7, 2014	54.07	56.26	53.96	54.90
4841	NYSE	TK	Thu, Nov 6, 2014	54.84	55.16	53.19	53.46
4840	NYSE	TK	Wed, Nov 5, 2014	55.85	56.14	55.50	55.81
4839	NYSE	TK	Tue, Nov 4, 2014	58.04	58.17	55.13	55.66
4838	NYSE	TK	Mon, Nov 3, 2014	58.57	59.55	57.71	58.26
4837	NYSE	TK	Fri, Oct 31, 2014	58.44	58.62	57.60	58.46
4836	NYSE	TK	Thu, Oct 30, 2014	57.33	58.26	57.20	57.74
4835	NYSE	TK	Wed, Oct 29, 2014	58.67	58.76	56.74	57.75
4834	NYSE	TK	Tue, Oct 28, 2014	56.58	58.26	56.31	58.24
4833	NYSE	TK	Mon, Oct 27, 2014	58.08	58.10	56.20	56.33
4832	NYSE	TK	Fri, Oct 24, 2014	57.87	58.60	57.21	58.54
4831	NYSE	TK	Thu, Oct 23, 2014	56.51	58.72	56.25	58.08
4830	NYSE	TK	Wed, Oct 22, 2014	58.51	59.13	55.94	55.98
4829	NYSE	TK	Tue, Oct 21, 2014	57.63	58.62	57.54	58.61
4828	NYSE	TK	Mon, Oct 20, 2014	57.55	58.87	56.41	57.30
4827	NYSE	TK	Fri, Oct 17, 2014	56.84	58.42	56.84	57.52
4826	NYSE	TK	Thu, Oct 16, 2014	51.06	56.70	50.50	56.06
4825	NYSE	TK	Wed, Oct 15, 2014	49.81	52.50	48.61	52.22
4824	NYSE	TK	Tue, Oct 14, 2014	53.53	53.63	49.78	51.53
4823	NYSE	TK	Mon, Oct 13, 2014	57.54	57.85	53.63	53.70
4822	NYSE	TK	Fri, Oct 10, 2014	59.66	59.66	54.72	57.50
4821	NYSE	TK	Thu, Oct 9, 2014	63.48	63.57	59.30	60.13
4820	NYSE	TK	Wed, Oct 8, 2014	65.67	65.67	62.07	63.74
4819	NYSE	TK	Tue, Oct 7, 2014	66.20	66.39	65.64	65.78
4818	NYSE	TK	Mon, Oct 6, 2014	67.78	67.97	66.37	66.40
4817	NYSE	TK	Fri, Oct 3, 2014	66.86	67.38	66.77	67.12
4816	NYSE	TK	Thu, Oct 2, 2014	65.40	67.04	64.42	66.86
4815	NYSE	TK	Wed, Oct 1, 2014	66.50	66.76	64.98	65.04
4814	NYSE	TK	Tue, Sep 30, 2014	66.48	67.98	65.00	66.36
4813	NYSE	TK	Mon, Sep 29, 2014	57.62	58.41	57.20	58.36
4812	NYSE	TK	Fri, Sep 26, 2014	57.32	58.16	57.14	57.94
4811	NYSE	TK	Thu, Sep 25, 2014	58.00	58.00	57.00	57.28
4810	NYSE	TK	Wed, Sep 24, 2014	57.30	58.00	57.06	57.97
4809	NYSE	TK	Tue, Sep 23, 2014	58.70	58.91	56.91	56.98
4808	NYSE	TK	Mon, Sep 22, 2014	59.87	59.87	58.61	58.80
4807	NYSE	TK	Fri, Sep 19, 2014	60.13	60.79	59.72	59.90
4806	NYSE	TK	Thu, Sep 18, 2014	60.47	60.82	59.75	59.93
4805	NYSE	TK	Wed, Sep 17, 2014	60.23	60.68	59.96	60.42
4804	NYSE	TK	Tue, Sep 16, 2014	59.07	60.19	59.07	60.09
4803	NYSE	TK	Mon, Sep 15, 2014	59.25	59.52	59.04	59.32
4802	NYSE	TK	Fri, Sep 12, 2014	60.03	60.10	59.09	59.36
4801	NYSE	TK	Thu, Sep 11, 2014	60.10	60.46	59.65	60.17
4800	NYSE	TK	Wed, Sep 10, 2014	60.57	60.67	60.32	60.40
4799	NYSE	TK	Tue, Sep 9, 2014	60.56	61.00	60.32	60.44
4798	NYSE	TK	Mon, Sep 8, 2014	61.31	61.45	60.71	60.75
4797	NYSE	TK	Fri, Sep 5, 2014	60.64	61.35	60.49	61.29
4796	NYSE	TK	Thu, Sep 4, 2014	60.82	61.28	60.52	60.79
4795	NYSE	TK	Wed, Sep 3, 2014	61.15	61.34	60.60	60.86
4794	NYSE	TK	Tue, Sep 2, 2014	60.91	61.39	60.36	60.79
4793	NYSE	TK	Fri, Aug 29, 2014	60.91	61.37	60.55	61.32
4792	NYSE	TK	Thu, Aug 28, 2014	60.13	61.06	59.95	60.93
4791	NYSE	TK	Wed, Aug 27, 2014	60.20	60.43	59.82	60.37
4790	NYSE	TK	Tue, Aug 26, 2014	60.25	60.40	59.88	59.97
4789	NYSE	TK	Mon, Aug 25, 2014	59.66	60.28	59.25	60.16
4788	NYSE	TK	Fri, Aug 22, 2014	58.88	59.74	58.57	59.46
4787	NYSE	TK	Thu, Aug 21, 2014	58.77	59.12	58.24	58.96
4786	NYSE	TK	Wed, Aug 20, 2014	59.25	59.78	58.60	58.67
4785	NYSE	TK	Tue, Aug 19, 2014	58.74	59.70	58.53	59.40
4784	NYSE	TK	Mon, Aug 18, 2014	56.61	57.79	56.61	57.76
4783	NYSE	TK	Fri, Aug 15, 2014	56.54	56.63	55.96	56.39
4782	NYSE	TK	Thu, Aug 14, 2014	54.98	56.35	54.98	56.24
4781	NYSE	TK	Wed, Aug 13, 2014	55.00	55.68	54.79	55.06
4780	NYSE	TK	Tue, Aug 12, 2014	55.00	55.29	54.68	55.08
4779	NYSE	TK	Mon, Aug 11, 2014	55.06	56.29	54.98	55.14
4778	NYSE	TK	Fri, Aug 8, 2014	54.72	55.02	53.77	55.00
4777	NYSE	TK	Thu, Aug 7, 2014	52.15	54.76	49.63	54.28
4776	NYSE	TK	Wed, Aug 6, 2014	54.23	55.34	53.57	54.87
4775	NYSE	TK	Tue, Aug 5, 2014	56.09	56.12	54.43	54.43
4774	NYSE	TK	Mon, Aug 4, 2014	55.38	55.91	54.85	55.75
4773	NYSE	TK	Fri, Aug 1, 2014	55.66	56.46	54.99	55.18
4772	NYSE	TK	Thu, Jul 31, 2014	56.17	56.34	55.02	55.66
4771	NYSE	TK	Wed, Jul 30, 2014	56.13	56.81	55.92	56.30
4770	NYSE	TK	Tue, Jul 29, 2014	56.11	56.40	55.79	56.03
4769	NYSE	TK	Mon, Jul 28, 2014	56.62	56.67	55.93	56.17
4768	NYSE	TK	Fri, Jul 25, 2014	55.87	56.42	55.31	56.32
4767	NYSE	TK	Thu, Jul 24, 2014	57.59	57.94	55.85	56.00
4766	NYSE	TK	Wed, Jul 23, 2014	58.69	58.84	57.44	57.57
4765	NYSE	TK	Tue, Jul 22, 2014	59.02	59.38	58.57	58.58
4764	NYSE	TK	Mon, Jul 21, 2014	59.05	59.44	58.78	59.02
4763	NYSE	TK	Fri, Jul 18, 2014	59.18	59.44	58.64	59.18
4762	NYSE	TK	Thu, Jul 17, 2014	59.37	59.76	58.91	58.95
4761	NYSE	TK	Wed, Jul 16, 2014	59.21	59.79	58.73	59.50
4760	NYSE	TK	Tue, Jul 15, 2014	60.14	60.29	59.42	59.46
4759	NYSE	TK	Mon, Jul 14, 2014	59.62	60.29	59.45	60.07
4758	NYSE	TK	Fri, Jul 11, 2014	59.92	59.98	59.32	59.46
4757	NYSE	TK	Thu, Jul 10, 2014	60.11	60.57	59.65	59.98
4756	NYSE	TK	Wed, Jul 9, 2014	60.59	60.87	60.19	60.42
4755	NYSE	TK	Tue, Jul 8, 2014	61.40	61.76	60.60	60.63
4754	NYSE	TK	Mon, Jul 7, 2014	61.86	62.23	61.18	61.32
4753	NYSE	TK	Thu, Jul 3, 2014	62.06	62.29	61.87	62.02
4752	NYSE	TK	Wed, Jul 2, 2014	62.42	62.77	61.95	62.07
4751	NYSE	TK	Tue, Jul 1, 2014	62.35	62.59	61.97	62.23
4750	NYSE	TK	Mon, Jun 30, 2014	61.84	62.38	61.56	62.25
4749	NYSE	TK	Fri, Jun 27, 2014	62.25	62.25	60.91	61.84
4748	NYSE	TK	Thu, Jun 26, 2014	61.89	62.67	61.72	62.25
4747	NYSE	TK	Wed, Jun 25, 2014	60.32	61.64	60.18	61.52
4746	NYSE	TK	Tue, Jun 24, 2014	59.73	60.25	59.71	60.16
4745	NYSE	TK	Mon, Jun 23, 2014	59.85	60.11	59.49	59.65
4744	NYSE	TK	Fri, Jun 20, 2014	59.42	60.00	58.95	59.77
4743	NYSE	TK	Thu, Jun 19, 2014	59.15	59.34	58.97	59.12
4742	NYSE	TK	Wed, Jun 18, 2014	59.81	59.98	59.13	59.16
4741	NYSE	TK	Tue, Jun 17, 2014	59.11	60.03	58.95	59.85
4740	NYSE	TK	Mon, Jun 16, 2014	58.78	59.33	58.73	59.05
4739	NYSE	TK	Fri, Jun 13, 2014	58.04	58.88	58.04	58.86
4738	NYSE	TK	Thu, Jun 12, 2014	58.72	58.73	58.01	58.13
4737	NYSE	TK	Wed, Jun 11, 2014	58.22	58.69	58.02	58.65
4736	NYSE	TK	Tue, Jun 10, 2014	58.70	58.75	58.00	58.26
4735	NYSE	TK	Mon, Jun 9, 2014	58.23	58.92	58.19	58.74
4734	NYSE	TK	Fri, Jun 6, 2014	58.00	58.23	57.77	58.23
4733	NYSE	TK	Thu, Jun 5, 2014	57.41	58.36	57.30	57.79
4732	NYSE	TK	Wed, Jun 4, 2014	57.24	57.55	56.87	57.32
4731	NYSE	TK	Tue, Jun 3, 2014	57.62	57.77	57.00	57.18
4730	NYSE	TK	Mon, Jun 2, 2014	57.82	58.27	57.43	57.65
4729	NYSE	TK	Fri, May 30, 2014	57.85	58.46	57.42	57.85
4728	NYSE	TK	Thu, May 29, 2014	58.17	58.29	57.70	57.98
4727	NYSE	TK	Wed, May 28, 2014	58.06	58.36	57.67	57.92
4726	NYSE	TK	Tue, May 27, 2014	58.07	58.40	58.01	58.08
4725	NYSE	TK	Fri, May 23, 2014	57.88	58.26	57.86	57.92
4724	NYSE	TK	Thu, May 22, 2014	57.71	58.41	56.98	58.03
4723	NYSE	TK	Wed, May 21, 2014	58.20	58.42	57.89	58.00
4722	NYSE	TK	Tue, May 20, 2014	57.86	58.40	57.37	58.07
4721	NYSE	TK	Mon, May 19, 2014	58.35	58.46	58.18	58.31
4720	NYSE	TK	Fri, May 16, 2014	59.00	59.06	58.29	58.39
4719	NYSE	TK	Thu, May 15, 2014	59.71	59.99	58.33	58.60
4718	NYSE	TK	Wed, May 14, 2014	58.57	59.22	57.94	58.17
4717	NYSE	TK	Tue, May 13, 2014	58.25	58.70	57.87	58.59
4716	NYSE	TK	Mon, May 12, 2014	57.84	58.65	57.84	58.17
4715	NYSE	TK	Fri, May 9, 2014	57.70	58.00	57.05	57.58
4714	NYSE	TK	Thu, May 8, 2014	58.01	59.05	57.67	57.80
4713	NYSE	TK	Wed, May 7, 2014	57.72	58.26	57.32	57.99
4712	NYSE	TK	Tue, May 6, 2014	57.19	58.04	57.09	57.45
4711	NYSE	TK	Mon, May 5, 2014	56.84	57.27	56.37	57.25
4710	NYSE	TK	Fri, May 2, 2014	57.17	57.76	56.89	57.00
4709	NYSE	TK	Thu, May 1, 2014	56.05	57.39	55.87	57.15
4708	NYSE	TK	Wed, Apr 30, 2014	56.16	56.45	55.59	56.11
4707	NYSE	TK	Tue, Apr 29, 2014	56.06	56.64	56.03	56.46
4706	NYSE	TK	Mon, Apr 28, 2014	55.96	56.12	55.10	55.82
4705	NYSE	TK	Fri, Apr 25, 2014	56.67	56.67	55.81	55.88
4704	NYSE	TK	Thu, Apr 24, 2014	57.43	57.48	56.79	56.98
4703	NYSE	TK	Wed, Apr 23, 2014	56.86	57.83	56.65	57.26
4702	NYSE	TK	Tue, Apr 22, 2014	55.55	56.78	55.55	56.71
4701	NYSE	TK	Mon, Apr 21, 2014	55.35	55.98	55.35	55.50
4700	NYSE	TK	Thu, Apr 17, 2014	55.48	55.76	55.46	55.49
4699	NYSE	TK	Wed, Apr 16, 2014	55.91	56.22	55.45	55.65
4698	NYSE	TK	Tue, Apr 15, 2014	55.42	55.95	55.03	55.67
4697	NYSE	TK	Mon, Apr 14, 2014	56.09	56.28	55.45	55.76
4696	NYSE	TK	Fri, Apr 11, 2014	56.63	57.00	55.67	55.79
4695	NYSE	TK	Thu, Apr 10, 2014	56.75	57.58	56.48	57.03
4694	NYSE	TK	Wed, Apr 9, 2014	56.81	57.22	56.43	56.84
4693	NYSE	TK	Tue, Apr 8, 2014	56.05	56.64	55.67	56.56
4692	NYSE	TK	Mon, Apr 7, 2014	55.71	56.00	54.82	55.15
4691	NYSE	TK	Fri, Apr 4, 2014	56.56	56.88	55.68	55.70
4690	NYSE	TK	Thu, Apr 3, 2014	56.62	56.85	56.08	56.45
4689	NYSE	TK	Wed, Apr 2, 2014	56.69	57.15	56.28	56.55
4688	NYSE	TK	Tue, Apr 1, 2014	56.37	56.78	56.05	56.63
4687	NYSE	TK	Mon, Mar 31, 2014	56.11	56.62	55.92	56.24
4686	NYSE	TK	Fri, Mar 28, 2014	55.70	56.40	55.48	55.79
4685	NYSE	TK	Thu, Mar 27, 2014	55.58	55.94	54.99	55.64
4684	NYSE	TK	Wed, Mar 26, 2014	56.07	56.42	55.26	55.63
4683	NYSE	TK	Tue, Mar 25, 2014	56.18	56.44	55.80	55.89
4682	NYSE	TK	Mon, Mar 24, 2014	55.99	56.03	54.99	55.91
4681	NYSE	TK	Fri, Mar 21, 2014	56.21	56.72	55.79	55.85
4680	NYSE	TK	Thu, Mar 20, 2014	56.11	56.20	55.51	55.92
4679	NYSE	TK	Wed, Mar 19, 2014	56.58	56.80	55.84	56.10
4678	NYSE	TK	Tue, Mar 18, 2014	56.57	57.39	56.50	56.58
4677	NYSE	TK	Mon, Mar 17, 2014	56.32	56.89	56.12	56.57
4676	NYSE	TK	Fri, Mar 14, 2014	55.89	56.61	55.85	56.38
4675	NYSE	TK	Thu, Mar 13, 2014	56.46	56.79	55.62	55.95
4674	NYSE	TK	Wed, Mar 12, 2014	56.66	56.86	55.86	56.34
4673	NYSE	TK	Tue, Mar 11, 2014	57.20	57.92	56.57	56.76
4672	NYSE	TK	Mon, Mar 10, 2014	57.54	57.70	56.82	57.05
4671	NYSE	TK	Fri, Mar 7, 2014	58.74	58.81	57.29	57.63
4670	NYSE	TK	Thu, Mar 6, 2014	59.81	59.92	58.69	58.75
4669	NYSE	TK	Wed, Mar 5, 2014	59.98	60.42	59.73	59.80
4668	NYSE	TK	Tue, Mar 4, 2014	59.48	60.10	58.99	59.88
4667	NYSE	TK	Mon, Mar 3, 2014	59.02	59.77	58.79	59.13
4666	NYSE	TK	Fri, Feb 28, 2014	59.26	60.26	59.21	59.75
4665	NYSE	TK	Thu, Feb 27, 2014	57.89	59.08	56.25	58.91
4664	NYSE	TK	Wed, Feb 26, 2014	56.00	56.23	55.32	55.76
4663	NYSE	TK	Tue, Feb 25, 2014	55.13	56.14	55.13	55.80
4662	NYSE	TK	Mon, Feb 24, 2014	55.61	56.16	55.36	55.43
4661	NYSE	TK	Fri, Feb 21, 2014	55.00	55.75	54.94	55.34
4660	NYSE	TK	Thu, Feb 20, 2014	54.06	55.36	53.59	54.77
4659	NYSE	TK	Wed, Feb 19, 2014	54.18	54.75	53.96	54.23
4658	NYSE	TK	Tue, Feb 18, 2014	54.55	55.22	54.38	54.48
4657	NYSE	TK	Fri, Feb 14, 2014	54.41	54.81	54.10	54.22
4656	NYSE	TK	Thu, Feb 13, 2014	53.79	54.90	53.64	54.35
4655	NYSE	TK	Wed, Feb 12, 2014	53.92	54.49	53.85	54.24
4654	NYSE	TK	Tue, Feb 11, 2014	53.41	54.24	53.41	53.83
4653	NYSE	TK	Mon, Feb 10, 2014	53.61	53.61	52.97	53.35
4652	NYSE	TK	Fri, Feb 7, 2014	53.93	54.53	53.48	53.75
4651	NYSE	TK	Thu, Feb 6, 2014	53.09	53.84	52.97	53.59
4650	NYSE	TK	Wed, Feb 5, 2014	53.01	53.31	52.19	52.89
4649	NYSE	TK	Tue, Feb 4, 2014	52.68	53.39	52.21	53.13
4648	NYSE	TK	Mon, Feb 3, 2014	54.25	54.71	51.93	52.38
4647	NYSE	TK	Fri, Jan 31, 2014	53.64	54.79	53.44	54.17
4646	NYSE	TK	Thu, Jan 30, 2014	54.13	54.86	54.03	54.18
4645	NYSE	TK	Wed, Jan 29, 2014	53.25	54.36	52.66	53.69
4644	NYSE	TK	Tue, Jan 28, 2014	53.03	53.89	52.72	53.39
4643	NYSE	TK	Mon, Jan 27, 2014	53.36	53.85	52.09	52.63
4642	NYSE	TK	Fri, Jan 24, 2014	53.65	53.65	52.47	53.17
4641	NYSE	TK	Thu, Jan 23, 2014	54.18	54.49	53.72	54.01
4640	NYSE	TK	Wed, Jan 22, 2014	54.33	54.60	54.04	54.32
4639	NYSE	TK	Tue, Jan 21, 2014	54.13	54.75	53.39	54.11
4638	NYSE	TK	Fri, Jan 17, 2014	54.40	54.84	53.70	54.25
4637	NYSE	TK	Thu, Jan 16, 2014	54.04	54.81	53.41	54.65
4636	NYSE	TK	Wed, Jan 15, 2014	51.64	54.70	51.00	53.93
4635	NYSE	TK	Tue, Jan 14, 2014	50.00	51.61	49.44	51.59
4634	NYSE	TK	Mon, Jan 13, 2014	48.24	49.65	48.08	49.26
4633	NYSE	TK	Fri, Jan 10, 2014	48.01	48.39	47.74	48.26
4632	NYSE	TK	Thu, Jan 9, 2014	47.91	48.37	47.19	48.12
4631	NYSE	TK	Wed, Jan 8, 2014	47.80	48.04	47.39	47.75
4630	NYSE	TK	Tue, Jan 7, 2014	46.77	47.94	46.77	47.80
4629	NYSE	TK	Mon, Jan 6, 2014	47.48	47.51	46.59	46.67
4628	NYSE	TK	Fri, Jan 3, 2014	47.39	47.56	47.25	47.33
4627	NYSE	TK	Thu, Jan 2, 2014	47.73	47.73	47.16	47.29
4626	NYSE	TK	Tue, Dec 31, 2013	48.11	48.13	47.65	48.01
4625	NYSE	TK	Mon, Dec 30, 2013	47.55	48.12	47.34	48.01
4624	NYSE	TK	Fri, Dec 27, 2013	47.08	47.62	46.93	47.50
4623	NYSE	TK	Thu, Dec 26, 2013	47.25	47.25	46.56	47.08
4622	NYSE	TK	Tue, Dec 24, 2013	46.93	47.34	46.80	47.10
4621	NYSE	TK	Mon, Dec 23, 2013	46.23	46.82	46.00	46.77
4620	NYSE	TK	Fri, Dec 20, 2013	44.94	46.00	44.85	45.98
4619	NYSE	TK	Thu, Dec 19, 2013	44.42	45.16	44.15	45.01
4618	NYSE	TK	Wed, Dec 18, 2013	43.87	44.49	43.48	44.30
4617	NYSE	TK	Tue, Dec 17, 2013	43.71	44.00	43.43	43.78
4616	NYSE	TK	Mon, Dec 16, 2013	43.22	43.75	42.57	43.65
4615	NYSE	TK	Fri, Dec 13, 2013	42.28	43.00	42.11	42.94
4614	NYSE	TK	Thu, Dec 12, 2013	41.75	42.32	41.75	42.20
4613	NYSE	TK	Wed, Dec 11, 2013	42.66	42.69	41.79	41.93
4612	NYSE	TK	Tue, Dec 10, 2013	43.15	43.46	42.61	42.66
4611	NYSE	TK	Mon, Dec 9, 2013	44.53	44.76	43.34	43.39
4610	NYSE	TK	Fri, Dec 6, 2013	44.86	44.98	44.27	44.53
4609	NYSE	TK	Thu, Dec 5, 2013	44.21	44.84	44.12	44.56
4608	NYSE	TK	Wed, Dec 4, 2013	43.75	44.52	43.35	44.52
4607	NYSE	TK	Tue, Dec 3, 2013	43.99	43.99	43.43	43.80
4606	NYSE	TK	Mon, Dec 2, 2013	44.40	44.59	43.88	44.19
4605	NYSE	TK	Fri, Nov 29, 2013	44.09	44.67	44.09	44.25
4604	NYSE	TK	Wed, Nov 27, 2013	43.92	44.22	43.77	43.95
4603	NYSE	TK	Tue, Nov 26, 2013	43.92	44.14	43.62	43.93
4602	NYSE	TK	Mon, Nov 25, 2013	44.01	44.15	43.66	44.00
4601	NYSE	TK	Fri, Nov 22, 2013	43.25	43.68	43.01	43.66
4600	NYSE	TK	Thu, Nov 21, 2013	43.10	43.25	43.01	43.22
4599	NYSE	TK	Wed, Nov 20, 2013	42.84	43.08	42.53	43.00
4598	NYSE	TK	Tue, Nov 19, 2013	43.30	43.48	42.53	42.60
4597	NYSE	TK	Mon, Nov 18, 2013	44.00	44.07	43.32	43.40
4596	NYSE	TK	Fri, Nov 15, 2013	43.87	44.14	43.85	43.90
4595	NYSE	TK	Thu, Nov 14, 2013	43.64	44.06	43.50	43.87
4594	NYSE	TK	Wed, Nov 13, 2013	42.82	43.62	42.61	43.58
4593	NYSE	TK	Tue, Nov 12, 2013	43.77	44.00	43.13	43.24
4592	NYSE	TK	Mon, Nov 11, 2013	43.76	44.16	43.58	43.79
4591	NYSE	TK	Fri, Nov 8, 2013	43.37	44.05	43.32	43.80
4590	NYSE	TK	Thu, Nov 7, 2013	43.95	44.59	43.07	43.46
4589	NYSE	TK	Wed, Nov 6, 2013	44.25	44.30	43.79	43.95
4588	NYSE	TK	Tue, Nov 5, 2013	44.05	44.32	43.87	44.21
4587	NYSE	TK	Mon, Nov 4, 2013	44.25	44.51	43.82	44.20
4586	NYSE	TK	Fri, Nov 1, 2013	43.73	44.24	43.30	44.00
4585	NYSE	TK	Thu, Oct 31, 2013	43.39	43.61	42.89	43.43
4584	NYSE	TK	Wed, Oct 30, 2013	43.59	43.79	43.18	43.32
4583	NYSE	TK	Tue, Oct 29, 2013	43.93	44.19	43.68	43.94
4582	NYSE	TK	Mon, Oct 28, 2013	44.02	44.40	43.75	43.94
4581	NYSE	TK	Fri, Oct 25, 2013	44.31	44.48	43.96	44.11
4580	NYSE	TK	Thu, Oct 24, 2013	43.62	44.22	43.49	44.01
4579	NYSE	TK	Wed, Oct 23, 2013	43.30	43.89	43.11	43.89
4578	NYSE	TK	Tue, Oct 22, 2013	42.91	43.69	42.82	43.61
4577	NYSE	TK	Mon, Oct 21, 2013	44.06	44.10	43.27	43.55
4576	NYSE	TK	Fri, Oct 18, 2013	43.89	44.21	43.68	44.21
4575	NYSE	TK	Thu, Oct 17, 2013	42.76	43.86	42.70	43.81
4574	NYSE	TK	Wed, Oct 16, 2013	42.33	42.89	42.28	42.85
4573	NYSE	TK	Tue, Oct 15, 2013	42.80	42.85	42.03	42.20
4572	NYSE	TK	Mon, Oct 14, 2013	42.50	42.80	42.03	42.77
4571	NYSE	TK	Fri, Oct 11, 2013	42.36	42.70	42.15	42.66
4570	NYSE	TK	Thu, Oct 10, 2013	42.08	42.96	42.00	42.90
4569	NYSE	TK	Wed, Oct 9, 2013	41.40	41.88	41.31	41.74
4568	NYSE	TK	Tue, Oct 8, 2013	41.44	41.47	40.59	40.67
4567	NYSE	TK	Mon, Oct 7, 2013	41.38	41.87	41.38	41.46
4566	NYSE	TK	Fri, Oct 4, 2013	42.00	42.00	41.57	41.61
4565	NYSE	TK	Thu, Oct 3, 2013	42.04	42.27	41.46	41.86
4564	NYSE	TK	Wed, Oct 2, 2013	42.56	42.82	41.91	41.98
4563	NYSE	TK	Tue, Oct 1, 2013	42.64	43.40	42.28	42.67
4562	NYSE	TK	Mon, Sep 30, 2013	41.30	42.91	41.02	42.75
4561	NYSE	TK	Fri, Sep 27, 2013	41.63	41.86	41.43	41.68
4560	NYSE	TK	Thu, Sep 26, 2013	42.55	42.72	41.81	42.03
4559	NYSE	TK	Wed, Sep 25, 2013	42.29	42.70	42.01	42.47
4558	NYSE	TK	Tue, Sep 24, 2013	41.71	42.61	41.65	42.27
4557	NYSE	TK	Mon, Sep 23, 2013	41.42	41.98	41.10	41.73
4556	NYSE	TK	Fri, Sep 20, 2013	42.39	42.48	41.43	41.47
4555	NYSE	TK	Thu, Sep 19, 2013	41.77	42.72	41.77	42.39
4554	NYSE	TK	Wed, Sep 18, 2013	41.34	42.25	40.69	42.20
4553	NYSE	TK	Tue, Sep 17, 2013	40.89	41.44	40.78	41.21
4552	NYSE	TK	Mon, Sep 16, 2013	41.09	41.28	40.55	40.89
4551	NYSE	TK	Fri, Sep 13, 2013	40.25	40.61	40.25	40.50
4550	NYSE	TK	Thu, Sep 12, 2013	40.89	40.90	40.20	40.29
4549	NYSE	TK	Wed, Sep 11, 2013	41.05	41.24	40.56	40.99
4548	NYSE	TK	Tue, Sep 10, 2013	41.38	41.58	40.78	41.00
4547	NYSE	TK	Mon, Sep 9, 2013	40.41	41.06	39.91	41.00
4546	NYSE	TK	Fri, Sep 6, 2013	40.13	40.66	39.93	40.33
4545	NYSE	TK	Thu, Sep 5, 2013	40.32	40.50	39.64	39.82
4544	NYSE	TK	Wed, Sep 4, 2013	40.34	40.62	40.12	40.46
4543	NYSE	TK	Tue, Sep 3, 2013	40.29	40.59	40.04	40.40
4542	NYSE	TK	Fri, Aug 30, 2013	40.00	40.00	39.55	39.95
4541	NYSE	TK	Thu, Aug 29, 2013	39.43	40.08	39.43	39.84
4540	NYSE	TK	Wed, Aug 28, 2013	39.37	39.89	39.28	39.54
4539	NYSE	TK	Tue, Aug 27, 2013	39.18	39.49	39.10	39.40
4538	NYSE	TK	Mon, Aug 26, 2013	38.91	39.89	38.88	39.61
4537	NYSE	TK	Fri, Aug 23, 2013	38.46	38.85	38.26	38.84
4536	NYSE	TK	Thu, Aug 22, 2013	38.23	38.68	38.05	38.44
4535	NYSE	TK	Wed, Aug 21, 2013	38.30	38.40	37.84	38.05
4534	NYSE	TK	Tue, Aug 20, 2013	37.43	38.44	37.20	38.32
4533	NYSE	TK	Mon, Aug 19, 2013	37.58	37.85	37.33	37.51
4532	NYSE	TK	Fri, Aug 16, 2013	38.01	38.26	37.58	37.93
4531	NYSE	TK	Thu, Aug 15, 2013	38.49	38.51	38.03	38.14
4530	NYSE	TK	Wed, Aug 14, 2013	38.46	38.72	38.23	38.50
4529	NYSE	TK	Tue, Aug 13, 2013	39.13	39.21	38.17	38.51
4528	NYSE	TK	Mon, Aug 12, 2013	39.31	39.56	38.97	39.00
4527	NYSE	TK	Fri, Aug 9, 2013	39.27	39.69	39.26	39.43
4526	NYSE	TK	Thu, Aug 8, 2013	40.32	40.78	39.27	39.40
4525	NYSE	TK	Wed, Aug 7, 2013	40.93	41.11	40.42	40.84
4524	NYSE	TK	Tue, Aug 6, 2013	41.08	41.51	40.99	41.28
4523	NYSE	TK	Mon, Aug 5, 2013	40.60	41.15	40.60	41.02
4522	NYSE	TK	Fri, Aug 2, 2013	40.28	40.72	40.11	40.72
4521	NYSE	TK	Thu, Aug 1, 2013	40.16	40.57	39.90	40.41
4520	NYSE	TK	Wed, Jul 31, 2013	39.29	39.81	38.88	39.67
4519	NYSE	TK	Tue, Jul 30, 2013	39.32	39.57	38.86	39.35
4518	NYSE	TK	Mon, Jul 29, 2013	39.75	39.88	39.33	39.40
4517	NYSE	TK	Fri, Jul 26, 2013	39.67	40.23	39.35	39.80
4516	NYSE	TK	Thu, Jul 25, 2013	39.53	39.96	39.45	39.92
4515	NYSE	TK	Wed, Jul 24, 2013	40.04	40.35	39.25	39.54
4514	NYSE	TK	Tue, Jul 23, 2013	40.65	40.70	39.91	39.95
4513	NYSE	TK	Mon, Jul 22, 2013	40.26	40.82	40.21	40.40
4512	NYSE	TK	Fri, Jul 19, 2013	40.54	40.78	40.20	40.34
4511	NYSE	TK	Thu, Jul 18, 2013	40.63	40.75	40.33	40.39
4510	NYSE	TK	Wed, Jul 17, 2013	40.48	40.77	40.11	40.40
4509	NYSE	TK	Tue, Jul 16, 2013	41.15	41.15	40.17	40.28
4508	NYSE	TK	Mon, Jul 15, 2013	40.71	41.04	40.59	40.98
4507	NYSE	TK	Fri, Jul 12, 2013	40.12	40.85	40.00	40.78
4506	NYSE	TK	Thu, Jul 11, 2013	41.48	41.48	40.92	40.97
4505	NYSE	TK	Wed, Jul 10, 2013	41.27	41.55	40.82	40.85
4504	NYSE	TK	Tue, Jul 9, 2013	40.29	41.32	40.26	41.18
4503	NYSE	TK	Mon, Jul 8, 2013	40.61	40.78	39.63	40.01
4502	NYSE	TK	Fri, Jul 5, 2013	40.36	40.60	40.07	40.54
4501	NYSE	TK	Wed, Jul 3, 2013	39.72	40.26	39.44	40.00
4500	NYSE	TK	Tue, Jul 2, 2013	40.39	40.73	39.80	40.02
4499	NYSE	TK	Mon, Jul 1, 2013	40.67	40.88	40.16	40.50
4498	NYSE	TK	Fri, Jun 28, 2013	40.08	40.81	39.86	40.63
4497	NYSE	TK	Thu, Jun 27, 2013	39.98	40.55	39.84	40.04
4496	NYSE	TK	Wed, Jun 26, 2013	39.58	39.90	39.38	39.71
4495	NYSE	TK	Tue, Jun 25, 2013	38.66	38.92	38.29	38.90
4494	NYSE	TK	Mon, Jun 24, 2013	38.18	38.47	37.46	38.19
4493	NYSE	TK	Fri, Jun 21, 2013	39.14	39.20	38.38	38.77
4492	NYSE	TK	Thu, Jun 20, 2013	39.76	39.81	38.42	38.93
4491	NYSE	TK	Wed, Jun 19, 2013	41.17	41.26	39.97	40.41
4490	NYSE	TK	Tue, Jun 18, 2013	40.25	41.27	40.25	41.23
4489	NYSE	TK	Mon, Jun 17, 2013	39.96	40.44	39.64	40.31
4488	NYSE	TK	Fri, Jun 14, 2013	39.55	39.72	39.35	39.54
4487	NYSE	TK	Thu, Jun 13, 2013	39.10	39.61	39.05	39.48
4486	NYSE	TK	Wed, Jun 12, 2013	39.68	39.90	38.97	39.14
4485	NYSE	TK	Tue, Jun 11, 2013	38.96	39.59	38.75	39.40
4484	NYSE	TK	Mon, Jun 10, 2013	39.74	39.91	39.26	39.57
4483	NYSE	TK	Fri, Jun 7, 2013	38.62	39.90	38.55	39.70
4482	NYSE	TK	Thu, Jun 6, 2013	38.68	39.10	38.42	38.61
4481	NYSE	TK	Wed, Jun 5, 2013	39.48	39.51	38.27	38.70
4480	NYSE	TK	Tue, Jun 4, 2013	39.33	40.28	39.14	39.61
4479	NYSE	TK	Mon, Jun 3, 2013	38.72	39.36	38.64	39.36
4478	NYSE	TK	Fri, May 31, 2013	38.18	38.76	38.18	38.64
4477	NYSE	TK	Thu, May 30, 2013	38.50	38.50	38.01	38.34
4476	NYSE	TK	Wed, May 29, 2013	38.19	38.50	38.19	38.38
4475	NYSE	TK	Tue, May 28, 2013	37.91	38.54	37.85	38.25
4474	NYSE	TK	Fri, May 24, 2013	37.29	37.47	37.04	37.39
4473	NYSE	TK	Thu, May 23, 2013	37.10	37.40	36.68	37.37
4472	NYSE	TK	Wed, May 22, 2013	38.58	38.82	37.20	37.50
4471	NYSE	TK	Tue, May 21, 2013	37.91	39.12	37.91	38.85
4470	NYSE	TK	Mon, May 20, 2013	37.50	38.00	37.31	37.75
4469	NYSE	TK	Fri, May 17, 2013	37.03	37.50	36.91	37.48
4468	NYSE	TK	Thu, May 16, 2013	36.66	37.20	36.41	36.95
4467	NYSE	TK	Wed, May 15, 2013	36.23	36.87	36.18	36.81
4466	NYSE	TK	Tue, May 14, 2013	36.57	36.76	35.94	36.30
4465	NYSE	TK	Mon, May 13, 2013	37.44	37.44	36.37	36.47
4464	NYSE	TK	Fri, May 10, 2013	37.71	37.73	37.23	37.57
4463	NYSE	TK	Thu, May 9, 2013	37.66	38.00	37.12	37.57
4462	NYSE	TK	Wed, May 8, 2013	37.28	37.55	37.09	37.54
4461	NYSE	TK	Tue, May 7, 2013	37.01	38.20	37.01	37.55
4460	NYSE	TK	Mon, May 6, 2013	35.88	36.85	35.84	36.76
4459	NYSE	TK	Fri, May 3, 2013	35.30	35.97	35.01	35.85
4458	NYSE	TK	Thu, May 2, 2013	35.04	35.56	34.95	35.31
4457	NYSE	TK	Wed, May 1, 2013	35.53	35.65	35.25	35.33
4456	NYSE	TK	Tue, Apr 30, 2013	35.43	36.05	35.36	35.60
4455	NYSE	TK	Mon, Apr 29, 2013	34.97	35.42	34.36	35.34
4454	NYSE	TK	Fri, Apr 26, 2013	34.55	35.08	34.44	34.60
4453	NYSE	TK	Thu, Apr 25, 2013	34.10	34.94	34.00	34.50
4452	NYSE	TK	Wed, Apr 24, 2013	33.23	34.07	33.23	33.97
4451	NYSE	TK	Tue, Apr 23, 2013	33.13	33.34	32.90	33.25
4450	NYSE	TK	Mon, Apr 22, 2013	33.41	33.42	32.75	32.97
4449	NYSE	TK	Fri, Apr 19, 2013	32.97	33.59	32.78	33.28
4448	NYSE	TK	Thu, Apr 18, 2013	33.05	33.19	32.69	32.90
4447	NYSE	TK	Wed, Apr 17, 2013	33.39	33.56	32.69	32.89
4446	NYSE	TK	Tue, Apr 16, 2013	33.81	33.96	33.23	33.49
4445	NYSE	TK	Mon, Apr 15, 2013	34.24	34.31	33.50	33.53
4444	NYSE	TK	Fri, Apr 12, 2013	34.56	34.69	33.99	34.61
4443	NYSE	TK	Thu, Apr 11, 2013	35.21	35.26	34.83	35.11
4442	NYSE	TK	Wed, Apr 10, 2013	35.05	35.63	34.96	35.17
4441	NYSE	TK	Tue, Apr 9, 2013	34.87	35.87	34.87	35.00
4440	NYSE	TK	Mon, Apr 8, 2013	34.22	34.98	33.83	34.98
4439	NYSE	TK	Fri, Apr 5, 2013	33.08	34.44	32.76	34.15
4438	NYSE	TK	Thu, Apr 4, 2013	33.38	33.92	33.00	33.74
4437	NYSE	TK	Wed, Apr 3, 2013	34.46	34.52	33.30	33.42
4436	NYSE	TK	Tue, Apr 2, 2013	35.55	35.55	34.34	34.46
4435	NYSE	TK	Mon, Apr 1, 2013	35.82	35.82	35.00	35.41
4434	NYSE	TK	Thu, Mar 28, 2013	35.15	36.00	34.73	35.96
4433	NYSE	TK	Wed, Mar 27, 2013	34.51	34.62	34.34	34.46
4432	NYSE	TK	Tue, Mar 26, 2013	34.80	35.00	34.50	34.57
4431	NYSE	TK	Mon, Mar 25, 2013	34.91	34.92	34.09	34.65
4430	NYSE	TK	Fri, Mar 22, 2013	34.06	34.96	33.95	34.70
4429	NYSE	TK	Thu, Mar 21, 2013	33.70	34.26	33.70	33.77
4428	NYSE	TK	Wed, Mar 20, 2013	33.73	33.92	33.37	33.78
4427	NYSE	TK	Tue, Mar 19, 2013	33.88	34.04	33.38	33.53
4426	NYSE	TK	Mon, Mar 18, 2013	33.71	34.08	33.46	33.79
4425	NYSE	TK	Fri, Mar 15, 2013	33.98	34.46	33.98	34.03
4424	NYSE	TK	Thu, Mar 14, 2013	33.99	34.19	33.75	33.98
4423	NYSE	TK	Wed, Mar 13, 2013	34.00	34.05	33.81	33.92
4422	NYSE	TK	Tue, Mar 12, 2013	34.63	34.69	33.87	34.07
4421	NYSE	TK	Mon, Mar 11, 2013	34.54	34.69	34.24	34.68
4420	NYSE	TK	Fri, Mar 8, 2013	34.62	35.05	34.31	34.62
4419	NYSE	TK	Thu, Mar 7, 2013	34.11	34.89	34.00	34.37
4418	NYSE	TK	Wed, Mar 6, 2013	35.36	35.36	34.29	34.31
4417	NYSE	TK	Tue, Mar 5, 2013	34.98	35.55	34.93	35.17
4416	NYSE	TK	Mon, Mar 4, 2013	35.11	35.25	34.62	34.80
4415	NYSE	TK	Fri, Mar 1, 2013	34.52	36.20	34.52	35.41
4414	NYSE	TK	Thu, Feb 28, 2013	33.77	34.75	33.77	34.70
4413	NYSE	TK	Wed, Feb 27, 2013	32.85	33.97	32.85	33.92
4412	NYSE	TK	Tue, Feb 26, 2013	33.08	33.14	32.49	32.78
4411	NYSE	TK	Mon, Feb 25, 2013	34.50	34.60	33.00	33.00
4410	NYSE	TK	Fri, Feb 22, 2013	34.27	34.58	34.19	34.51
4409	NYSE	TK	Thu, Feb 21, 2013	34.96	34.96	33.61	34.49
4408	NYSE	TK	Wed, Feb 20, 2013	35.34	35.70	35.00	35.14
4407	NYSE	TK	Tue, Feb 19, 2013	35.62	35.77	35.36	35.47
4406	NYSE	TK	Fri, Feb 15, 2013	35.54	35.72	35.41	35.53
4405	NYSE	TK	Thu, Feb 14, 2013	35.56	35.92	35.55	35.70
4404	NYSE	TK	Wed, Feb 13, 2013	35.62	35.88	35.55	35.73
4403	NYSE	TK	Tue, Feb 12, 2013	35.54	35.69	35.43	35.61
4402	NYSE	TK	Mon, Feb 11, 2013	35.65	35.74	35.35	35.54
4401	NYSE	TK	Fri, Feb 8, 2013	35.50	35.85	35.46	35.72
4400	NYSE	TK	Thu, Feb 7, 2013	35.69	35.72	35.26	35.58
4399	NYSE	TK	Wed, Feb 6, 2013	35.47	35.85	35.38	35.60
4398	NYSE	TK	Tue, Feb 5, 2013	35.49	35.75	35.44	35.59
4397	NYSE	TK	Mon, Feb 4, 2013	35.10	35.56	35.10	35.40
4396	NYSE	TK	Fri, Feb 1, 2013	35.48	35.54	35.07	35.49
4395	NYSE	TK	Thu, Jan 31, 2013	34.56	35.28	34.49	35.18
4394	NYSE	TK	Wed, Jan 30, 2013	35.56	35.56	34.49	34.52
4393	NYSE	TK	Tue, Jan 29, 2013	36.56	36.66	35.68	35.78
4392	NYSE	TK	Mon, Jan 28, 2013	36.34	36.69	35.70	36.67
4391	NYSE	TK	Fri, Jan 25, 2013	35.86	36.38	35.74	36.38
4390	NYSE	TK	Thu, Jan 24, 2013	35.04	36.30	35.04	35.67
4389	NYSE	TK	Wed, Jan 23, 2013	35.32	35.68	35.21	35.64
4388	NYSE	TK	Tue, Jan 22, 2013	34.66	35.50	34.60	35.31
4387	NYSE	TK	Fri, Jan 18, 2013	34.29	34.60	34.27	34.50
4386	NYSE	TK	Thu, Jan 17, 2013	33.95	34.45	33.84	34.38
4385	NYSE	TK	Wed, Jan 16, 2013	33.54	33.94	33.46	33.88
4384	NYSE	TK	Tue, Jan 15, 2013	33.19	33.70	33.14	33.54
4383	NYSE	TK	Mon, Jan 14, 2013	33.20	33.40	32.98	33.34
4382	NYSE	TK	Fri, Jan 11, 2013	34.06	34.14	33.25	33.59
4381	NYSE	TK	Thu, Jan 10, 2013	34.11	34.15	33.88	33.99
4380	NYSE	TK	Wed, Jan 9, 2013	33.95	34.13	33.61	33.80
4379	NYSE	TK	Tue, Jan 8, 2013	33.95	34.12	33.56	33.90
4378	NYSE	TK	Mon, Jan 7, 2013	34.03	34.27	33.98	34.02
4377	NYSE	TK	Fri, Jan 4, 2013	34.19	34.23	33.88	33.97
4376	NYSE	TK	Thu, Jan 3, 2013	33.59	34.12	33.46	34.10
4375	NYSE	TK	Wed, Jan 2, 2013	32.91	33.63	32.61	33.59
4374	NYSE	TK	Mon, Dec 31, 2012	30.81	32.11	30.76	32.10
4373	NYSE	TK	Fri, Dec 28, 2012	30.88	31.06	30.69	30.98
4372	NYSE	TK	Thu, Dec 27, 2012	31.11	31.27	30.64	31.03
4371	NYSE	TK	Wed, Dec 26, 2012	31.42	31.76	30.90	31.01
4370	NYSE	TK	Mon, Dec 24, 2012	32.24	32.29	31.40	31.42
4369	NYSE	TK	Fri, Dec 21, 2012	32.25	32.97	32.06	32.24
4368	NYSE	TK	Thu, Dec 20, 2012	32.49	32.94	32.06	32.64
4367	NYSE	TK	Wed, Dec 19, 2012	31.85	32.37	31.72	32.32
4366	NYSE	TK	Tue, Dec 18, 2012	30.99	31.91	30.93	31.89
4365	NYSE	TK	Mon, Dec 17, 2012	30.95	31.03	30.68	31.01
4364	NYSE	TK	Fri, Dec 14, 2012	30.59	31.02	30.56	30.85
4363	NYSE	TK	Thu, Dec 13, 2012	30.91	31.08	30.60	30.73
4362	NYSE	TK	Wed, Dec 12, 2012	31.45	31.58	30.90	31.05
4361	NYSE	TK	Tue, Dec 11, 2012	31.60	31.96	31.07	31.39
4360	NYSE	TK	Mon, Dec 10, 2012	31.22	31.53	31.18	31.35
4359	NYSE	TK	Fri, Dec 7, 2012	31.44	31.61	31.11	31.32
4358	NYSE	TK	Thu, Dec 6, 2012	31.87	32.00	31.04	31.32
4357	NYSE	TK	Wed, Dec 5, 2012	32.08	32.49	31.74	31.91
4356	NYSE	TK	Tue, Dec 4, 2012	32.59	32.83	31.94	32.04
4355	NYSE	TK	Mon, Dec 3, 2012	32.34	32.65	32.19	32.60
4354	NYSE	TK	Fri, Nov 30, 2012	31.98	32.29	31.78	32.22
4353	NYSE	TK	Thu, Nov 29, 2012	32.01	32.36	31.75	32.02
4352	NYSE	TK	Wed, Nov 28, 2012	31.59	31.89	31.40	31.79
4351	NYSE	TK	Tue, Nov 27, 2012	31.71	32.23	31.71	31.75
4350	NYSE	TK	Mon, Nov 26, 2012	31.44	32.12	31.44	32.01
4349	NYSE	TK	Fri, Nov 23, 2012	31.50	31.80	31.12	31.55
4348	NYSE	TK	Wed, Nov 21, 2012	31.22	31.45	30.95	31.37
4347	NYSE	TK	Tue, Nov 20, 2012	30.50	31.38	30.24	31.31
4346	NYSE	TK	Mon, Nov 19, 2012	30.23	30.72	30.09	30.56
4345	NYSE	TK	Fri, Nov 16, 2012	29.56	30.03	29.04	29.91
4344	NYSE	TK	Thu, Nov 15, 2012	29.97	30.21	28.88	29.61
4343	NYSE	TK	Wed, Nov 14, 2012	30.86	31.00	30.11	30.21
4342	NYSE	TK	Tue, Nov 13, 2012	30.47	31.06	30.35	30.82
4341	NYSE	TK	Mon, Nov 12, 2012	30.52	31.09	30.48	30.62
4340	NYSE	TK	Fri, Nov 9, 2012	30.90	31.46	30.20	30.44
4339	NYSE	TK	Thu, Nov 8, 2012	31.18	32.53	31.02	31.61
4338	NYSE	TK	Wed, Nov 7, 2012	31.07	31.77	29.32	31.11
4337	NYSE	TK	Tue, Nov 6, 2012	31.38	31.95	31.12	31.89
4336	NYSE	TK	Mon, Nov 5, 2012	30.92	31.27	30.56	31.16
4335	NYSE	TK	Fri, Nov 2, 2012	31.40	31.40	30.83	31.02
4334	NYSE	TK	Thu, Nov 1, 2012	30.63	31.08	30.55	31.06
4333	NYSE	TK	Wed, Oct 31, 2012	31.09	31.42	30.34	30.61
4332	NYSE	TK	Fri, Oct 26, 2012	30.47	30.95	30.44	30.77
4331	NYSE	TK	Thu, Oct 25, 2012	30.43	30.54	30.03	30.49
4330	NYSE	TK	Wed, Oct 24, 2012	29.98	30.27	29.76	30.20
4329	NYSE	TK	Tue, Oct 23, 2012	29.35	30.13	29.23	29.89
4328	NYSE	TK	Mon, Oct 22, 2012	29.28	29.81	29.28	29.67
4327	NYSE	TK	Fri, Oct 19, 2012	29.82	30.10	29.67	30.00
4326	NYSE	TK	Thu, Oct 18, 2012	30.78	30.90	30.06	30.16
4325	NYSE	TK	Wed, Oct 17, 2012	31.00	31.00	30.68	30.86
4324	NYSE	TK	Tue, Oct 16, 2012	31.25	31.34	30.61	30.82
4323	NYSE	TK	Mon, Oct 15, 2012	31.03	31.06	30.47	31.00
4322	NYSE	TK	Fri, Oct 12, 2012	32.00	32.18	31.13	31.19
4321	NYSE	TK	Thu, Oct 11, 2012	31.94	32.07	31.60	31.91
4320	NYSE	TK	Wed, Oct 10, 2012	31.98	32.06	31.34	31.52
4319	NYSE	TK	Tue, Oct 9, 2012	32.32	32.39	31.77	31.95
4318	NYSE	TK	Mon, Oct 8, 2012	32.29	32.57	32.19	32.29
4317	NYSE	TK	Fri, Oct 5, 2012	32.69	32.84	32.51	32.64
4316	NYSE	TK	Thu, Oct 4, 2012	32.17	32.45	31.97	32.39
4315	NYSE	TK	Wed, Oct 3, 2012	32.31	32.55	31.92	32.03
4314	NYSE	TK	Tue, Oct 2, 2012	32.31	32.60	32.16	32.31
4313	NYSE	TK	Mon, Oct 1, 2012	31.43	32.40	31.34	32.21
4312	NYSE	TK	Fri, Sep 28, 2012	31.88	31.88	31.11	31.20
4311	NYSE	TK	Thu, Sep 27, 2012	31.35	32.03	31.15	31.91
4310	NYSE	TK	Wed, Sep 26, 2012	31.01	31.28	30.83	31.03
4309	NYSE	TK	Tue, Sep 25, 2012	32.30	32.37	30.90	31.02
4308	NYSE	TK	Mon, Sep 24, 2012	32.08	32.24	31.94	32.10
4307	NYSE	TK	Fri, Sep 21, 2012	32.03	32.59	32.00	32.43
4306	NYSE	TK	Thu, Sep 20, 2012	31.91	31.91	31.49	31.73
4305	NYSE	TK	Wed, Sep 19, 2012	32.68	32.76	32.21	32.27
4304	NYSE	TK	Tue, Sep 18, 2012	32.96	33.05	32.13	32.61
4303	NYSE	TK	Mon, Sep 17, 2012	33.23	33.64	32.99	33.26
4302	NYSE	TK	Fri, Sep 14, 2012	33.00	33.70	32.97	33.48
4301	NYSE	TK	Thu, Sep 13, 2012	32.08	32.99	31.75	32.87
4300	NYSE	TK	Wed, Sep 12, 2012	32.10	32.50	31.89	32.36
4299	NYSE	TK	Tue, Sep 11, 2012	31.72	32.02	31.53	31.96
4298	NYSE	TK	Mon, Sep 10, 2012	31.62	31.99	31.42	31.72
4297	NYSE	TK	Fri, Sep 7, 2012	31.65	31.95	31.50	31.68
4296	NYSE	TK	Thu, Sep 6, 2012	30.70	31.80	30.67	31.54
4295	NYSE	TK	Wed, Sep 5, 2012	30.62	31.24	30.45	30.59
4294	NYSE	TK	Tue, Sep 4, 2012	29.68	30.77	29.68	30.71
4293	NYSE	TK	Fri, Aug 31, 2012	29.94	30.02	29.45	29.58
4292	NYSE	TK	Thu, Aug 30, 2012	30.16	30.31	29.53	29.64
4291	NYSE	TK	Wed, Aug 29, 2012	30.94	31.07	30.27	30.34
4290	NYSE	TK	Tue, Aug 28, 2012	30.62	31.10	30.49	30.97
4289	NYSE	TK	Mon, Aug 27, 2012	31.04	31.18	30.49	30.63
4288	NYSE	TK	Fri, Aug 24, 2012	30.76	31.06	30.60	30.91
4287	NYSE	TK	Thu, Aug 23, 2012	31.10	31.19	30.63	30.75
4286	NYSE	TK	Wed, Aug 22, 2012	30.85	31.21	30.41	31.13
4285	NYSE	TK	Tue, Aug 21, 2012	31.54	31.92	30.90	31.00
4284	NYSE	TK	Mon, Aug 20, 2012	31.69	31.79	31.04	31.37
4283	NYSE	TK	Fri, Aug 17, 2012	31.73	31.97	31.46	31.76
4282	NYSE	TK	Thu, Aug 16, 2012	31.87	31.93	31.57	31.66
4281	NYSE	TK	Wed, Aug 15, 2012	31.90	32.15	31.56	31.86
4280	NYSE	TK	Tue, Aug 14, 2012	31.87	32.47	31.79	31.93
4279	NYSE	TK	Mon, Aug 13, 2012	30.98	31.83	30.58	31.83
4278	NYSE	TK	Fri, Aug 10, 2012	31.82	31.82	30.83	31.02
4277	NYSE	TK	Thu, Aug 9, 2012	31.96	32.58	31.09	32.45
4276	NYSE	TK	Wed, Aug 8, 2012	31.83	32.52	31.62	32.38
4275	NYSE	TK	Tue, Aug 7, 2012	32.21	32.33	31.85	31.92
4274	NYSE	TK	Mon, Aug 6, 2012	31.65	32.18	31.53	31.86
4273	NYSE	TK	Fri, Aug 3, 2012	30.89	31.76	30.74	31.66
4272	NYSE	TK	Thu, Aug 2, 2012	29.73	30.24	29.51	30.18
4271	NYSE	TK	Wed, Aug 1, 2012	30.98	30.98	29.43	30.09
4270	NYSE	TK	Tue, Jul 31, 2012	30.57	30.94	30.28	30.73
4269	NYSE	TK	Mon, Jul 30, 2012	30.62	30.93	30.38	30.74
4268	NYSE	TK	Fri, Jul 27, 2012	29.25	30.95	29.06	30.85
4267	NYSE	TK	Thu, Jul 26, 2012	28.73	29.13	28.40	28.97
4266	NYSE	TK	Wed, Jul 25, 2012	28.42	28.45	27.87	28.11
4265	NYSE	TK	Tue, Jul 24, 2012	27.55	28.24	27.35	28.21
4264	NYSE	TK	Mon, Jul 23, 2012	28.08	28.11	27.67	27.78
4263	NYSE	TK	Fri, Jul 20, 2012	28.86	29.11	28.73	28.80
4262	NYSE	TK	Thu, Jul 19, 2012	28.99	29.42	28.68	29.14
4261	NYSE	TK	Wed, Jul 18, 2012	27.82	29.18	27.82	28.97
4260	NYSE	TK	Tue, Jul 17, 2012	28.12	28.29	27.60	28.03
4259	NYSE	TK	Mon, Jul 16, 2012	28.35	28.50	27.72	28.06
4258	NYSE	TK	Fri, Jul 13, 2012	28.46	29.08	28.27	28.51
4257	NYSE	TK	Thu, Jul 12, 2012	28.79	28.88	28.36	28.67
4256	NYSE	TK	Wed, Jul 11, 2012	28.48	29.06	28.32	28.94
4255	NYSE	TK	Tue, Jul 10, 2012	29.23	29.31	28.27	28.51
4254	NYSE	TK	Mon, Jul 9, 2012	29.23	29.28	28.67	29.12
4253	NYSE	TK	Fri, Jul 6, 2012	28.93	29.34	28.69	29.22
4252	NYSE	TK	Thu, Jul 5, 2012	29.09	29.49	28.46	29.41
4251	NYSE	TK	Tue, Jul 3, 2012	29.20	29.76	29.00	29.24
4250	NYSE	TK	Mon, Jul 2, 2012	29.29	29.29	28.69	29.13
4249	NYSE	TK	Fri, Jun 29, 2012	28.92	29.31	28.61	29.28
4248	NYSE	TK	Thu, Jun 28, 2012	27.24	28.29	27.06	28.20
4247	NYSE	TK	Wed, Jun 27, 2012	26.76	27.64	26.69	27.54
4246	NYSE	TK	Tue, Jun 26, 2012	26.75	26.90	26.45	26.71
4245	NYSE	TK	Mon, Jun 25, 2012	26.61	26.96	26.51	26.79
4244	NYSE	TK	Fri, Jun 22, 2012	27.40	27.41	26.80	27.24
4243	NYSE	TK	Thu, Jun 21, 2012	28.17	28.22	27.17	27.24
4242	NYSE	TK	Wed, Jun 20, 2012	26.91	28.60	26.90	28.23
4241	NYSE	TK	Tue, Jun 19, 2012	26.89	27.16	26.44	26.89
4240	NYSE	TK	Mon, Jun 18, 2012	26.34	26.70	25.99	26.59
4239	NYSE	TK	Fri, Jun 15, 2012	26.78	26.92	26.42	26.53
4238	NYSE	TK	Thu, Jun 14, 2012	26.37	27.01	26.28	26.72
4237	NYSE	TK	Wed, Jun 13, 2012	26.73	26.92	26.18	26.34
4236	NYSE	TK	Tue, Jun 12, 2012	26.62	27.06	26.11	26.93
4235	NYSE	TK	Mon, Jun 11, 2012	27.92	27.92	26.30	26.44
4234	NYSE	TK	Fri, Jun 8, 2012	27.68	27.87	26.66	27.54
4233	NYSE	TK	Thu, Jun 7, 2012	27.78	28.20	27.47	27.58
4232	NYSE	TK	Wed, Jun 6, 2012	26.32	27.31	26.22	27.27
4231	NYSE	TK	Tue, Jun 5, 2012	25.53	26.24	25.42	26.05
4230	NYSE	TK	Mon, Jun 4, 2012	26.26	26.50	24.98	25.59
4229	NYSE	TK	Fri, Jun 1, 2012	26.38	26.74	25.88	26.16
4228	NYSE	TK	Thu, May 31, 2012	27.55	27.68	26.63	26.94
4227	NYSE	TK	Wed, May 30, 2012	28.69	28.80	27.43	27.48
4226	NYSE	TK	Tue, May 29, 2012	29.26	29.26	28.88	28.99
4225	NYSE	TK	Fri, May 25, 2012	28.73	29.27	28.60	28.84
4224	NYSE	TK	Thu, May 24, 2012	29.05	29.25	28.47	28.76
4223	NYSE	TK	Wed, May 23, 2012	28.81	28.90	27.99	28.75
4222	NYSE	TK	Tue, May 22, 2012	29.24	30.30	29.00	29.17
4221	NYSE	TK	Mon, May 21, 2012	27.56	29.47	27.40	29.33
4220	NYSE	TK	Fri, May 18, 2012	28.55	28.60	27.41	27.60
4219	NYSE	TK	Thu, May 17, 2012	30.59	30.81	28.24	28.31
4218	NYSE	TK	Wed, May 16, 2012	30.88	31.57	30.56	30.60
4217	NYSE	TK	Tue, May 15, 2012	30.83	31.46	30.69	30.82
4216	NYSE	TK	Mon, May 14, 2012	32.22	32.33	30.74	30.94
4215	NYSE	TK	Fri, May 11, 2012	32.51	33.08	32.34	32.71
4214	NYSE	TK	Thu, May 10, 2012	32.75	33.15	32.56	32.88
4213	NYSE	TK	Wed, May 9, 2012	32.03	32.57	31.72	32.44
4212	NYSE	TK	Tue, May 8, 2012	32.65	32.86	32.20	32.55
4211	NYSE	TK	Mon, May 7, 2012	33.73	33.82	32.61	32.78
4210	NYSE	TK	Fri, May 4, 2012	34.55	34.67	33.66	33.73
4209	NYSE	TK	Thu, May 3, 2012	36.01	36.06	34.61	34.71
4208	NYSE	TK	Wed, May 2, 2012	35.84	36.49	35.74	35.99
4207	NYSE	TK	Tue, May 1, 2012	36.00	36.48	35.79	36.06
4206	NYSE	TK	Mon, Apr 30, 2012	36.14	36.32	35.82	36.10
4205	NYSE	TK	Fri, Apr 27, 2012	36.16	36.33	35.80	36.10
4204	NYSE	TK	Thu, Apr 26, 2012	35.67	36.18	35.59	36.12
4203	NYSE	TK	Wed, Apr 25, 2012	35.77	36.25	35.67	35.81
4202	NYSE	TK	Tue, Apr 24, 2012	34.87	35.60	34.69	35.39
4201	NYSE	TK	Mon, Apr 23, 2012	34.75	35.02	34.56	34.87
4200	NYSE	TK	Fri, Apr 20, 2012	34.78	35.43	34.55	35.21
4199	NYSE	TK	Thu, Apr 19, 2012	34.44	34.70	34.01	34.53
4198	NYSE	TK	Wed, Apr 18, 2012	35.34	35.46	34.34	34.46
4197	NYSE	TK	Tue, Apr 17, 2012	35.59	35.98	35.37	35.73
4196	NYSE	TK	Mon, Apr 16, 2012	35.38	35.52	34.78	35.17
4195	NYSE	TK	Fri, Apr 13, 2012	35.40	35.58	34.77	35.24
4194	NYSE	TK	Thu, Apr 12, 2012	34.80	35.73	34.73	35.45
4193	NYSE	TK	Wed, Apr 11, 2012	34.53	35.00	34.39	34.79
4192	NYSE	TK	Tue, Apr 10, 2012	35.67	35.68	33.99	34.00
4191	NYSE	TK	Mon, Apr 9, 2012	34.92	35.75	34.74	35.55
4190	NYSE	TK	Thu, Apr 5, 2012	35.39	35.71	35.25	35.61
4189	NYSE	TK	Wed, Apr 4, 2012	35.65	35.96	35.10	35.56
4188	NYSE	TK	Tue, Apr 3, 2012	34.63	36.60	34.63	36.07
4187	NYSE	TK	Mon, Apr 2, 2012	34.69	34.79	33.78	34.78
4186	NYSE	TK	Fri, Mar 30, 2012	35.44	35.60	34.68	34.75
4185	NYSE	TK	Thu, Mar 29, 2012	34.39	35.52	34.24	35.34
4184	NYSE	TK	Wed, Mar 28, 2012	33.68	34.75	33.68	34.60
4183	NYSE	TK	Tue, Mar 27, 2012	33.30	33.51	33.17	33.40
4182	NYSE	TK	Mon, Mar 26, 2012	33.24	33.49	33.05	33.30
4181	NYSE	TK	Fri, Mar 23, 2012	32.99	33.40	32.72	33.10
4180	NYSE	TK	Thu, Mar 22, 2012	33.49	33.70	32.69	32.85
4179	NYSE	TK	Wed, Mar 21, 2012	32.67	34.05	32.60	33.85
4178	NYSE	TK	Tue, Mar 20, 2012	32.22	32.90	32.21	32.70
4177	NYSE	TK	Mon, Mar 19, 2012	32.48	32.86	32.24	32.67
4176	NYSE	TK	Fri, Mar 16, 2012	31.57	32.68	31.32	32.62
4175	NYSE	TK	Thu, Mar 15, 2012	30.38	31.54	30.35	31.50
4174	NYSE	TK	Wed, Mar 14, 2012	30.25	30.48	30.13	30.30
4173	NYSE	TK	Tue, Mar 13, 2012	29.18	30.32	29.18	30.30
4172	NYSE	TK	Mon, Mar 12, 2012	29.05	29.28	28.90	29.18
4171	NYSE	TK	Fri, Mar 9, 2012	28.49	29.02	28.36	29.01
4170	NYSE	TK	Thu, Mar 8, 2012	28.10	28.59	27.94	28.42
4169	NYSE	TK	Wed, Mar 7, 2012	27.79	28.02	27.59	27.97
4168	NYSE	TK	Tue, Mar 6, 2012	28.08	28.10	27.50	27.69
4167	NYSE	TK	Mon, Mar 5, 2012	28.89	28.89	28.17	28.43
4166	NYSE	TK	Fri, Mar 2, 2012	29.03	29.17	28.85	28.93
4165	NYSE	TK	Thu, Mar 1, 2012	28.88	29.20	28.75	29.08
4164	NYSE	TK	Wed, Feb 29, 2012	28.77	28.90	28.60	28.80
4163	NYSE	TK	Tue, Feb 28, 2012	28.70	28.98	28.51	28.64
4162	NYSE	TK	Mon, Feb 27, 2012	27.99	28.93	27.75	28.80
4161	NYSE	TK	Fri, Feb 24, 2012	28.00	28.40	27.73	28.20
4160	NYSE	TK	Thu, Feb 23, 2012	27.08	28.08	27.08	27.93
4159	NYSE	TK	Wed, Feb 22, 2012	27.37	27.64	27.30	27.53
4158	NYSE	TK	Tue, Feb 21, 2012	27.59	27.89	27.43	27.57
4157	NYSE	TK	Fri, Feb 17, 2012	27.68	28.02	27.58	27.60
4156	NYSE	TK	Thu, Feb 16, 2012	27.45	27.70	27.36	27.69
4155	NYSE	TK	Wed, Feb 15, 2012	27.50	27.65	27.22	27.37
4154	NYSE	TK	Tue, Feb 14, 2012	26.59	27.58	26.56	27.47
4153	NYSE	TK	Mon, Feb 13, 2012	26.54	26.79	26.31	26.61
4152	NYSE	TK	Fri, Feb 10, 2012	26.56	26.76	26.28	26.33
4151	NYSE	TK	Thu, Feb 9, 2012	26.89	27.03	26.71	26.93
4150	NYSE	TK	Wed, Feb 8, 2012	27.01	27.32	26.55	26.76
4149	NYSE	TK	Tue, Feb 7, 2012	26.89	27.01	26.67	26.90
4148	NYSE	TK	Mon, Feb 6, 2012	26.86	27.08	26.75	26.99
4147	NYSE	TK	Fri, Feb 3, 2012	27.13	27.27	26.71	27.01
4146	NYSE	TK	Thu, Feb 2, 2012	27.08	27.23	26.75	26.88
4145	NYSE	TK	Wed, Feb 1, 2012	27.50	27.51	27.10	27.14
4144	NYSE	TK	Tue, Jan 31, 2012	27.45	27.52	27.10	27.42
4143	NYSE	TK	Mon, Jan 30, 2012	26.89	27.44	26.75	27.43
4142	NYSE	TK	Fri, Jan 27, 2012	26.86	27.21	26.86	27.02
4141	NYSE	TK	Thu, Jan 26, 2012	27.10	27.38	26.91	27.04
4140	NYSE	TK	Wed, Jan 25, 2012	26.80	27.01	26.40	26.93
4139	NYSE	TK	Tue, Jan 24, 2012	26.68	27.05	26.37	26.79
4138	NYSE	TK	Mon, Jan 23, 2012	27.14	27.45	26.80	26.87
4137	NYSE	TK	Fri, Jan 20, 2012	26.78	27.11	26.55	27.03
4136	NYSE	TK	Thu, Jan 19, 2012	26.51	27.20	26.51	26.84
4135	NYSE	TK	Wed, Jan 18, 2012	25.40	26.60	25.33	26.54
4134	NYSE	TK	Tue, Jan 17, 2012	25.84	25.96	25.60	25.83
4133	NYSE	TK	Fri, Jan 13, 2012	25.81	25.83	25.46	25.68
4132	NYSE	TK	Thu, Jan 12, 2012	25.85	26.33	25.85	26.06
4131	NYSE	TK	Wed, Jan 11, 2012	25.81	26.01	25.51	25.89
4130	NYSE	TK	Tue, Jan 10, 2012	26.06	26.24	25.96	25.99
4129	NYSE	TK	Mon, Jan 9, 2012	25.34	25.86	25.08	25.78
4128	NYSE	TK	Fri, Jan 6, 2012	26.07	26.14	24.89	25.30
4127	NYSE	TK	Thu, Jan 5, 2012	25.84	26.08	25.35	26.02
4126	NYSE	TK	Wed, Jan 4, 2012	26.70	26.75	25.78	26.01
4125	NYSE	TK	Tue, Jan 3, 2012	27.13	27.24	26.71	26.73
4124	NYSE	TK	Fri, Dec 30, 2011	26.85	26.86	26.66	26.73
4123	NYSE	TK	Thu, Dec 29, 2011	26.70	26.95	26.53	26.86
4122	NYSE	TK	Wed, Dec 28, 2011	26.60	26.68	26.35	26.62
4121	NYSE	TK	Tue, Dec 27, 2011	26.71	27.15	26.56	26.66
4120	NYSE	TK	Fri, Dec 23, 2011	26.93	27.10	26.67	26.75
4119	NYSE	TK	Thu, Dec 22, 2011	26.61	27.00	26.44	26.89
4118	NYSE	TK	Wed, Dec 21, 2011	26.23	26.58	26.07	26.47
4117	NYSE	TK	Tue, Dec 20, 2011	26.07	26.45	25.91	26.24
4116	NYSE	TK	Mon, Dec 19, 2011	26.25	26.49	25.57	25.65
4115	NYSE	TK	Fri, Dec 16, 2011	25.84	26.12	25.76	26.11
4114	NYSE	TK	Thu, Dec 15, 2011	25.84	26.06	25.62	25.65
4113	NYSE	TK	Wed, Dec 14, 2011	25.48	25.80	25.45	25.53
4112	NYSE	TK	Tue, Dec 13, 2011	26.43	26.52	25.69	25.84
4111	NYSE	TK	Mon, Dec 12, 2011	26.50	26.57	25.97	26.17
4110	NYSE	TK	Fri, Dec 9, 2011	26.68	27.01	26.66	26.88
4109	NYSE	TK	Thu, Dec 8, 2011	27.10	27.25	26.44	26.54
4108	NYSE	TK	Wed, Dec 7, 2011	27.37	27.59	27.22	27.40
4107	NYSE	TK	Tue, Dec 6, 2011	27.92	28.09	27.40	27.73
4106	NYSE	TK	Mon, Dec 5, 2011	27.74	28.00	27.61	27.81
4105	NYSE	TK	Fri, Dec 2, 2011	27.60	27.75	27.37	27.46
4104	NYSE	TK	Thu, Dec 1, 2011	27.52	27.78	27.37	27.38
4103	NYSE	TK	Wed, Nov 30, 2011	28.17	28.17	27.48	27.62
4102	NYSE	TK	Tue, Nov 29, 2011	27.12	27.50	26.97	27.30
4101	NYSE	TK	Mon, Nov 28, 2011	27.28	27.53	26.95	27.14
4100	NYSE	TK	Fri, Nov 25, 2011	26.37	26.73	26.34	26.44
4099	NYSE	TK	Wed, Nov 23, 2011	26.70	26.73	26.33	26.54
4098	NYSE	TK	Tue, Nov 22, 2011	27.23	27.57	26.72	26.97
4097	NYSE	TK	Mon, Nov 21, 2011	27.70	28.09	27.45	27.89
4096	NYSE	TK	Fri, Nov 18, 2011	28.23	28.38	27.98	28.07
4095	NYSE	TK	Thu, Nov 17, 2011	28.21	28.50	27.66	28.13
4094	NYSE	TK	Wed, Nov 16, 2011	27.71	28.50	27.71	28.15
4093	NYSE	TK	Tue, Nov 15, 2011	27.52	28.39	27.47	28.12
4092	NYSE	TK	Mon, Nov 14, 2011	27.49	27.95	27.49	27.73
4091	NYSE	TK	Fri, Nov 11, 2011	26.93	27.80	26.87	27.68
4090	NYSE	TK	Thu, Nov 10, 2011	26.73	26.99	26.11	26.54
4089	NYSE	TK	Wed, Nov 9, 2011	26.11	26.96	25.95	26.15
4088	NYSE	TK	Tue, Nov 8, 2011	26.30	27.00	26.29	26.97
4087	NYSE	TK	Mon, Nov 7, 2011	26.05	26.37	25.71	26.12
4086	NYSE	TK	Fri, Nov 4, 2011	25.55	26.39	25.55	26.17
4085	NYSE	TK	Thu, Nov 3, 2011	25.62	26.01	24.93	25.95
4084	NYSE	TK	Wed, Nov 2, 2011	25.71	25.77	24.94	25.22
4083	NYSE	TK	Tue, Nov 1, 2011	24.78	25.75	24.62	25.16
4082	NYSE	TK	Mon, Oct 31, 2011	25.87	26.03	25.59	25.76
4081	NYSE	TK	Fri, Oct 28, 2011	25.99	26.40	25.82	26.32
4080	NYSE	TK	Thu, Oct 27, 2011	26.59	26.94	25.95	26.63
4079	NYSE	TK	Wed, Oct 26, 2011	25.86	26.07	25.35	25.70
4078	NYSE	TK	Tue, Oct 25, 2011	25.64	25.91	25.12	25.48
4077	NYSE	TK	Mon, Oct 24, 2011	25.75	26.13	25.69	25.85
4076	NYSE	TK	Fri, Oct 21, 2011	25.62	26.30	25.48	25.80
4075	NYSE	TK	Thu, Oct 20, 2011	25.41	25.48	24.65	25.46
4074	NYSE	TK	Wed, Oct 19, 2011	25.60	26.08	25.20	25.44
4073	NYSE	TK	Tue, Oct 18, 2011	24.57	26.08	24.57	25.88
4072	NYSE	TK	Mon, Oct 17, 2011	25.16	25.78	24.40	24.51
4071	NYSE	TK	Fri, Oct 14, 2011	24.69	25.30	24.69	25.21
4070	NYSE	TK	Thu, Oct 13, 2011	23.76	24.50	23.40	24.30
4069	NYSE	TK	Wed, Oct 12, 2011	22.90	24.73	22.88	24.05
4068	NYSE	TK	Tue, Oct 11, 2011	21.94	22.85	21.94	22.71
4067	NYSE	TK	Mon, Oct 10, 2011	21.99	22.34	21.83	22.20
4066	NYSE	TK	Fri, Oct 7, 2011	21.86	21.98	21.11	21.46
4065	NYSE	TK	Thu, Oct 6, 2011	21.42	21.97	21.10	21.63
4064	NYSE	TK	Wed, Oct 5, 2011	21.91	21.91	21.25	21.44
4063	NYSE	TK	Tue, Oct 4, 2011	21.58	21.92	20.67	21.89
4062	NYSE	TK	Mon, Oct 3, 2011	22.55	23.08	21.42	21.43
4061	NYSE	TK	Fri, Sep 30, 2011	23.04	23.21	22.59	22.61
4060	NYSE	TK	Thu, Sep 29, 2011	24.09	24.27	23.19	23.45
4059	NYSE	TK	Wed, Sep 28, 2011	24.55	24.73	23.55	23.55
4058	NYSE	TK	Tue, Sep 27, 2011	24.47	25.35	24.38	24.55
4057	NYSE	TK	Mon, Sep 26, 2011	23.90	24.36	23.41	23.86
4056	NYSE	TK	Fri, Sep 23, 2011	23.50	24.02	23.46	23.69
4055	NYSE	TK	Thu, Sep 22, 2011	24.17	24.19	23.25	23.76
4054	NYSE	TK	Wed, Sep 21, 2011	25.93	26.06	24.65	24.70
4053	NYSE	TK	Tue, Sep 20, 2011	26.37	26.96	25.98	26.06
4052	NYSE	TK	Mon, Sep 19, 2011	25.91	26.59	25.64	26.32
4051	NYSE	TK	Fri, Sep 16, 2011	27.18	27.29	26.40	26.42
4050	NYSE	TK	Thu, Sep 15, 2011	26.50	27.38	26.33	27.22
4049	NYSE	TK	Wed, Sep 14, 2011	26.02	26.50	25.78	26.13
4048	NYSE	TK	Tue, Sep 13, 2011	25.71	26.25	25.71	25.99
4047	NYSE	TK	Mon, Sep 12, 2011	25.41	26.01	25.11	25.61
4046	NYSE	TK	Fri, Sep 9, 2011	25.60	26.00	25.38	25.81
4045	NYSE	TK	Thu, Sep 8, 2011	26.44	26.89	25.82	25.93
4044	NYSE	TK	Wed, Sep 7, 2011	26.55	26.90	26.42	26.75
4043	NYSE	TK	Tue, Sep 6, 2011	25.45	26.21	25.19	26.06
4042	NYSE	TK	Fri, Sep 2, 2011	26.05	26.29	25.80	26.07
4041	NYSE	TK	Thu, Sep 1, 2011	27.21	27.49	26.48	26.54
4040	NYSE	TK	Wed, Aug 31, 2011	27.57	27.98	26.99	27.17
4039	NYSE	TK	Tue, Aug 30, 2011	26.11	27.65	25.94	27.47
4038	NYSE	TK	Mon, Aug 29, 2011	24.93	26.22	24.69	26.22
4037	NYSE	TK	Fri, Aug 26, 2011	23.73	24.58	23.43	24.58
4036	NYSE	TK	Thu, Aug 25, 2011	24.26	24.47	23.70	23.94
4035	NYSE	TK	Wed, Aug 24, 2011	23.72	24.23	23.61	24.13
4034	NYSE	TK	Tue, Aug 23, 2011	23.27	23.82	22.99	23.80
4033	NYSE	TK	Mon, Aug 22, 2011	23.44	23.60	22.92	23.18
4032	NYSE	TK	Fri, Aug 19, 2011	22.63	23.16	22.52	22.92
4031	NYSE	TK	Thu, Aug 18, 2011	23.31	23.48	22.78	22.98
4030	NYSE	TK	Wed, Aug 17, 2011	23.85	24.33	23.76	24.13
4029	NYSE	TK	Tue, Aug 16, 2011	23.48	23.98	23.18	23.85
4028	NYSE	TK	Mon, Aug 15, 2011	23.13	24.02	23.11	23.78
4027	NYSE	TK	Fri, Aug 12, 2011	24.30	24.30	22.84	23.01
4026	NYSE	TK	Thu, Aug 11, 2011	22.99	24.37	22.06	24.04
4025	NYSE	TK	Wed, Aug 10, 2011	22.16	23.03	21.76	21.82
4024	NYSE	TK	Tue, Aug 9, 2011	22.04	22.85	21.41	22.65
4023	NYSE	TK	Mon, Aug 8, 2011	23.61	23.76	21.37	21.61
4022	NYSE	TK	Fri, Aug 5, 2011	24.77	25.09	23.27	24.39
4021	NYSE	TK	Thu, Aug 4, 2011	25.56	25.61	24.22	24.56
4020	NYSE	TK	Wed, Aug 3, 2011	26.43	26.48	25.53	25.91
4019	NYSE	TK	Tue, Aug 2, 2011	27.20	27.38	26.48	26.48
4018	NYSE	TK	Mon, Aug 1, 2011	28.06	28.22	27.53	27.57
4017	NYSE	TK	Fri, Jul 29, 2011	27.39	28.01	27.31	27.75
4016	NYSE	TK	Thu, Jul 28, 2011	27.65	27.90	27.45	27.65
4015	NYSE	TK	Wed, Jul 27, 2011	28.54	28.54	27.54	27.63
4014	NYSE	TK	Tue, Jul 26, 2011	28.78	28.78	28.48	28.54
4013	NYSE	TK	Mon, Jul 25, 2011	29.00	29.19	28.63	28.88
4012	NYSE	TK	Fri, Jul 22, 2011	29.45	29.59	29.10	29.36
4011	NYSE	TK	Thu, Jul 21, 2011	29.62	29.69	29.41	29.49
4010	NYSE	TK	Wed, Jul 20, 2011	29.51	29.61	29.31	29.43
4009	NYSE	TK	Tue, Jul 19, 2011	29.71	29.99	29.32	29.42
4008	NYSE	TK	Mon, Jul 18, 2011	30.03	30.19	29.40	29.59
4007	NYSE	TK	Fri, Jul 15, 2011	30.01	30.29	29.86	30.09
4006	NYSE	TK	Thu, Jul 14, 2011	29.94	30.30	29.71	29.87
4005	NYSE	TK	Wed, Jul 13, 2011	30.21	30.58	29.90	29.90
4004	NYSE	TK	Tue, Jul 12, 2011	30.01	30.60	30.00	30.27
4003	NYSE	TK	Mon, Jul 11, 2011	30.60	30.73	30.12	30.23
4002	NYSE	TK	Fri, Jul 8, 2011	30.91	31.08	30.66	30.96
4001	NYSE	TK	Thu, Jul 7, 2011	31.33	31.43	31.10	31.24
4000	NYSE	TK	Wed, Jul 6, 2011	31.04	31.27	30.95	31.03
3999	NYSE	TK	Tue, Jul 5, 2011	31.42	31.78	30.98	31.12
3998	NYSE	TK	Fri, Jul 1, 2011	30.99	31.54	30.94	31.45
3997	NYSE	TK	Thu, Jun 30, 2011	30.88	31.44	30.84	30.88
3996	NYSE	TK	Wed, Jun 29, 2011	30.15	31.15	30.02	31.08
3995	NYSE	TK	Tue, Jun 28, 2011	30.20	30.33	29.86	30.00
3994	NYSE	TK	Mon, Jun 27, 2011	30.27	30.56	29.81	30.20
3993	NYSE	TK	Fri, Jun 24, 2011	30.82	30.83	30.20	30.33
3992	NYSE	TK	Thu, Jun 23, 2011	31.02	31.11	30.25	30.90
3991	NYSE	TK	Wed, Jun 22, 2011	31.86	31.98	31.33	31.33
3990	NYSE	TK	Tue, Jun 21, 2011	31.86	32.13	31.80	31.90
3989	NYSE	TK	Mon, Jun 20, 2011	31.83	32.12	31.73	31.78
3988	NYSE	TK	Fri, Jun 17, 2011	32.03	32.03	31.72	31.84
3987	NYSE	TK	Thu, Jun 16, 2011	31.90	32.13	31.51	31.83
3986	NYSE	TK	Wed, Jun 15, 2011	31.74	32.11	31.62	31.85
3985	NYSE	TK	Tue, Jun 14, 2011	31.94	32.32	31.94	32.00
3984	NYSE	TK	Mon, Jun 13, 2011	31.91	32.21	31.55	31.69
3983	NYSE	TK	Fri, Jun 10, 2011	31.92	32.06	31.78	31.87
3982	NYSE	TK	Thu, Jun 9, 2011	32.13	32.44	31.96	32.01
3981	NYSE	TK	Wed, Jun 8, 2011	32.53	32.67	31.98	32.00
3980	NYSE	TK	Tue, Jun 7, 2011	32.64	33.01	32.64	32.66
3979	NYSE	TK	Mon, Jun 6, 2011	32.86	33.19	32.42	32.48
3978	NYSE	TK	Fri, Jun 3, 2011	32.66	33.38	32.66	32.95
3977	NYSE	TK	Thu, Jun 2, 2011	33.05	33.56	33.05	33.12
3976	NYSE	TK	Wed, Jun 1, 2011	33.62	33.87	33.10	33.15
3975	NYSE	TK	Tue, May 31, 2011	32.98	33.58	32.98	33.55
3974	NYSE	TK	Fri, May 27, 2011	32.40	33.12	32.40	33.06
3973	NYSE	TK	Thu, May 26, 2011	32.58	32.97	32.21	32.34
3972	NYSE	TK	Wed, May 25, 2011	31.39	32.81	31.20	32.58
3971	NYSE	TK	Tue, May 24, 2011	32.06	32.31	31.72	31.89
3970	NYSE	TK	Mon, May 23, 2011	32.38	32.58	32.09	32.25
3969	NYSE	TK	Fri, May 20, 2011	32.86	33.21	32.65	32.70
3968	NYSE	TK	Thu, May 19, 2011	32.90	33.26	32.88	33.00
3967	NYSE	TK	Wed, May 18, 2011	32.29	33.03	32.02	32.88
3966	NYSE	TK	Tue, May 17, 2011	32.56	32.85	32.10	32.21
3965	NYSE	TK	Mon, May 16, 2011	33.45	33.48	32.65	32.73
3964	NYSE	TK	Fri, May 13, 2011	33.83	33.98	33.32	33.55
3963	NYSE	TK	Thu, May 12, 2011	33.25	34.43	33.25	33.65
3962	NYSE	TK	Wed, May 11, 2011	34.82	35.05	33.99	34.30
3961	NYSE	TK	Tue, May 10, 2011	34.44	35.13	34.23	34.92
3960	NYSE	TK	Mon, May 9, 2011	34.18	34.81	34.15	34.27
3959	NYSE	TK	Fri, May 6, 2011	33.99	34.39	33.88	34.18
3958	NYSE	TK	Thu, May 5, 2011	33.67	34.08	33.51	33.73
3957	NYSE	TK	Wed, May 4, 2011	33.78	34.14	33.59	33.88
3956	NYSE	TK	Tue, May 3, 2011	34.13	34.35	33.67	33.84
3955	NYSE	TK	Mon, May 2, 2011	33.91	34.04	33.73	33.95
3954	NYSE	TK	Fri, Apr 29, 2011	34.24	34.51	33.91	33.99
3953	NYSE	TK	Thu, Apr 28, 2011	34.44	34.55	34.25	34.28
3952	NYSE	TK	Wed, Apr 27, 2011	34.85	34.85	34.45	34.63
3951	NYSE	TK	Tue, Apr 26, 2011	34.54	34.90	34.11	34.78
3950	NYSE	TK	Mon, Apr 25, 2011	34.78	34.93	34.41	34.55
3949	NYSE	TK	Thu, Apr 21, 2011	35.40	35.40	34.65	34.93
3948	NYSE	TK	Wed, Apr 20, 2011	34.67	35.29	34.67	35.16
3947	NYSE	TK	Tue, Apr 19, 2011	34.49	34.75	34.15	34.42
3946	NYSE	TK	Mon, Apr 18, 2011	34.37	34.51	33.64	34.51
3945	NYSE	TK	Fri, Apr 15, 2011	34.98	35.10	34.64	34.69
3944	NYSE	TK	Thu, Apr 14, 2011	34.79	35.10	34.33	35.06
3943	NYSE	TK	Wed, Apr 13, 2011	35.06	35.69	34.93	35.00
3942	NYSE	TK	Tue, Apr 12, 2011	35.84	35.96	34.66	35.07
3941	NYSE	TK	Mon, Apr 11, 2011	36.53	36.75	35.94	35.97
3940	NYSE	TK	Fri, Apr 8, 2011	37.09	37.09	36.60	36.69
3939	NYSE	TK	Thu, Apr 7, 2011	36.75	37.23	36.75	36.96
3938	NYSE	TK	Wed, Apr 6, 2011	37.31	37.34	36.57	36.84
3937	NYSE	TK	Tue, Apr 5, 2011	37.14	37.33	36.93	37.15
3936	NYSE	TK	Mon, Apr 4, 2011	37.13	37.48	37.08	37.17
3935	NYSE	TK	Fri, Apr 1, 2011	37.28	37.93	36.92	37.18
3934	NYSE	TK	Thu, Mar 31, 2011	37.10	37.13	36.83	36.93
3933	NYSE	TK	Wed, Mar 30, 2011	36.54	37.19	36.44	37.03
3932	NYSE	TK	Tue, Mar 29, 2011	35.85	36.50	35.86	36.45
3931	NYSE	TK	Mon, Mar 28, 2011	36.59	36.84	36.00	36.11
3930	NYSE	TK	Fri, Mar 25, 2011	36.10	36.84	36.10	36.78
3929	NYSE	TK	Thu, Mar 24, 2011	35.64	36.20	35.20	36.13
3928	NYSE	TK	Wed, Mar 23, 2011	35.82	35.94	35.35	35.67
3927	NYSE	TK	Tue, Mar 22, 2011	35.20	36.44	35.14	35.80
3926	NYSE	TK	Mon, Mar 21, 2011	35.32	35.52	34.90	35.34
3925	NYSE	TK	Fri, Mar 18, 2011	34.95	35.25	34.76	35.06
3924	NYSE	TK	Thu, Mar 17, 2011	34.58	34.93	34.47	34.74
3923	NYSE	TK	Wed, Mar 16, 2011	34.56	34.91	34.00	34.29
3922	NYSE	TK	Tue, Mar 15, 2011	34.43	34.82	34.10	34.57
3921	NYSE	TK	Mon, Mar 14, 2011	34.55	34.98	33.93	34.93
3920	NYSE	TK	Fri, Mar 11, 2011	33.96	35.29	33.84	34.78
3919	NYSE	TK	Thu, Mar 10, 2011	34.53	34.63	33.70	34.30
3918	NYSE	TK	Wed, Mar 9, 2011	34.74	35.07	34.58	34.95
3917	NYSE	TK	Tue, Mar 8, 2011	34.59	35.19	34.50	34.78
3916	NYSE	TK	Mon, Mar 7, 2011	34.71	34.80	34.01	34.52
3915	NYSE	TK	Fri, Mar 4, 2011	34.70	34.98	34.55	34.78
3914	NYSE	TK	Thu, Mar 3, 2011	34.66	34.75	34.48	34.63
3913	NYSE	TK	Wed, Mar 2, 2011	34.10	34.70	34.10	34.49
3912	NYSE	TK	Tue, Mar 1, 2011	34.47	34.63	34.06	34.21
3911	NYSE	TK	Mon, Feb 28, 2011	34.33	34.66	34.29	34.41
3910	NYSE	TK	Fri, Feb 25, 2011	34.15	34.57	34.11	34.33
3909	NYSE	TK	Thu, Feb 24, 2011	34.93	35.25	33.86	34.17
3908	NYSE	TK	Wed, Feb 23, 2011	35.02	35.52	34.91	35.19
3907	NYSE	TK	Tue, Feb 22, 2011	35.29	35.51	34.79	35.17
3906	NYSE	TK	Fri, Feb 18, 2011	35.75	35.93	35.23	35.40
3905	NYSE	TK	Thu, Feb 17, 2011	35.63	35.98	35.48	35.75
3904	NYSE	TK	Wed, Feb 16, 2011	35.15	36.45	35.04	35.75
3903	NYSE	TK	Tue, Feb 15, 2011	35.08	35.19	34.82	35.01
3902	NYSE	TK	Mon, Feb 14, 2011	34.23	35.22	34.23	34.98
3901	NYSE	TK	Fri, Feb 11, 2011	34.15	34.25	33.93	34.23
3900	NYSE	TK	Thu, Feb 10, 2011	33.86	34.38	33.64	34.17
3899	NYSE	TK	Wed, Feb 9, 2011	34.34	34.48	33.71	33.90
3898	NYSE	TK	Tue, Feb 8, 2011	34.69	35.00	33.85	34.33
3897	NYSE	TK	Mon, Feb 7, 2011	34.19	34.75	34.10	34.64
3896	NYSE	TK	Fri, Feb 4, 2011	34.52	34.93	34.13	34.18
3895	NYSE	TK	Thu, Feb 3, 2011	34.02	34.95	33.91	34.69
3894	NYSE	TK	Wed, Feb 2, 2011	33.43	34.55	33.31	34.08
3893	NYSE	TK	Tue, Feb 1, 2011	34.05	34.44	33.46	33.57
3892	NYSE	TK	Mon, Jan 31, 2011	34.08	34.55	33.44	33.86
3891	NYSE	TK	Fri, Jan 28, 2011	32.69	34.88	32.69	34.19
3890	NYSE	TK	Thu, Jan 27, 2011	32.15	33.06	32.10	32.93
3889	NYSE	TK	Wed, Jan 26, 2011	32.06	32.38	31.77	32.10
3888	NYSE	TK	Tue, Jan 25, 2011	32.08	32.32	31.55	32.01
3887	NYSE	TK	Mon, Jan 24, 2011	32.60	32.60	32.03	32.31
3886	NYSE	TK	Fri, Jan 21, 2011	33.95	33.95	32.50	32.55
3885	NYSE	TK	Thu, Jan 20, 2011	33.94	34.30	33.09	33.79
3884	NYSE	TK	Wed, Jan 19, 2011	34.34	34.66	33.90	34.07
3883	NYSE	TK	Tue, Jan 18, 2011	34.08	34.50	34.04	34.32
3882	NYSE	TK	Fri, Jan 14, 2011	34.29	34.55	33.86	33.97
3881	NYSE	TK	Thu, Jan 13, 2011	34.29	34.66	34.19	34.48
3880	NYSE	TK	Wed, Jan 12, 2011	34.47	34.70	34.12	34.17
3879	NYSE	TK	Tue, Jan 11, 2011	35.23	35.28	34.11	34.56
3878	NYSE	TK	Mon, Jan 10, 2011	35.71	36.02	34.77	35.00
3877	NYSE	TK	Fri, Jan 7, 2011	35.10	36.57	35.10	35.70
3876	NYSE	TK	Thu, Jan 6, 2011	33.27	35.47	33.05	35.27
3875	NYSE	TK	Wed, Jan 5, 2011	32.96	33.45	32.86	33.31
3874	NYSE	TK	Tue, Jan 4, 2011	33.12	33.48	32.81	33.18
3873	NYSE	TK	Mon, Jan 3, 2011	33.27	33.76	32.91	33.17
3872	NYSE	TK	Fri, Dec 31, 2010	33.00	33.14	32.91	33.08
3871	NYSE	TK	Thu, Dec 30, 2010	33.01	33.22	32.81	33.06
3870	NYSE	TK	Wed, Dec 29, 2010	32.62	33.18	32.62	33.00
3869	NYSE	TK	Tue, Dec 28, 2010	32.83	32.84	32.47	32.62
3868	NYSE	TK	Mon, Dec 27, 2010	33.04	33.12	32.60	32.87
3867	NYSE	TK	Thu, Dec 23, 2010	33.15	33.45	32.96	33.10
3866	NYSE	TK	Wed, Dec 22, 2010	33.12	33.52	32.84	33.28
3865	NYSE	TK	Tue, Dec 21, 2010	32.63	33.15	32.63	33.05
3864	NYSE	TK	Mon, Dec 20, 2010	32.40	32.75	32.31	32.60
3863	NYSE	TK	Fri, Dec 17, 2010	32.19	32.73	32.19	32.36
3862	NYSE	TK	Thu, Dec 16, 2010	32.14	32.44	31.95	32.35
3861	NYSE	TK	Wed, Dec 15, 2010	32.24	32.65	32.00	32.17
3860	NYSE	TK	Tue, Dec 14, 2010	32.61	32.72	32.04	32.19
3859	NYSE	TK	Mon, Dec 13, 2010	32.80	33.01	32.65	32.70
3858	NYSE	TK	Fri, Dec 10, 2010	32.71	32.86	32.55	32.63
3857	NYSE	TK	Thu, Dec 9, 2010	32.40	32.81	32.23	32.72
3856	NYSE	TK	Wed, Dec 8, 2010	32.44	32.51	31.89	32.30
3855	NYSE	TK	Tue, Dec 7, 2010	33.01	33.10	32.23	32.32
3854	NYSE	TK	Mon, Dec 6, 2010	32.72	33.06	32.54	32.70
3853	NYSE	TK	Fri, Dec 3, 2010	32.59	33.06	32.51	32.74
3852	NYSE	TK	Thu, Dec 2, 2010	32.47	32.83	32.35	32.75
3851	NYSE	TK	Wed, Dec 1, 2010	32.38	32.65	32.16	32.43
3850	NYSE	TK	Tue, Nov 30, 2010	31.96	32.42	31.87	31.89
3849	NYSE	TK	Mon, Nov 29, 2010	32.58	32.71	31.93	32.26
3848	NYSE	TK	Fri, Nov 26, 2010	32.90	33.08	32.70	32.70
3847	NYSE	TK	Wed, Nov 24, 2010	33.09	33.42	33.04	33.28
3846	NYSE	TK	Tue, Nov 23, 2010	33.36	33.38	32.53	32.81
3845	NYSE	TK	Mon, Nov 22, 2010	33.50	33.96	33.49	33.81
3844	NYSE	TK	Fri, Nov 19, 2010	32.97	33.83	32.92	33.77
3843	NYSE	TK	Thu, Nov 18, 2010	32.94	33.47	32.87	33.14
3842	NYSE	TK	Wed, Nov 17, 2010	32.51	32.67	32.25	32.62
3841	NYSE	TK	Tue, Nov 16, 2010	32.61	32.61	32.06	32.43
3840	NYSE	TK	Mon, Nov 15, 2010	31.85	32.93	31.85	32.79
3839	NYSE	TK	Fri, Nov 12, 2010	32.11	32.16	31.21	31.62
3838	NYSE	TK	Thu, Nov 11, 2010	31.49	32.58	31.39	32.47
3837	NYSE	TK	Wed, Nov 10, 2010	31.50	31.85	31.24	31.75
3836	NYSE	TK	Tue, Nov 9, 2010	32.45	32.50	31.39	31.50
3835	NYSE	TK	Mon, Nov 8, 2010	32.41	32.50	32.11	32.37
3834	NYSE	TK	Fri, Nov 5, 2010	32.73	33.48	32.12	32.55
3833	NYSE	TK	Thu, Nov 4, 2010	32.98	33.67	32.98	33.55
3832	NYSE	TK	Wed, Nov 3, 2010	32.75	33.14	32.39	32.80
3831	NYSE	TK	Tue, Nov 2, 2010	32.49	32.82	32.39	32.78
3830	NYSE	TK	Mon, Nov 1, 2010	31.74	32.28	31.65	32.20
3829	NYSE	TK	Fri, Oct 29, 2010	31.70	32.11	31.42	31.80
3828	NYSE	TK	Thu, Oct 28, 2010	31.20	31.93	30.95	31.83
3827	NYSE	TK	Wed, Oct 27, 2010	30.98	31.32	30.57	31.08
3826	NYSE	TK	Tue, Oct 26, 2010	31.00	31.77	30.75	31.19
3825	NYSE	TK	Mon, Oct 25, 2010	31.57	31.86	31.20	31.26
3824	NYSE	TK	Fri, Oct 22, 2010	31.25	31.86	31.12	31.33
3823	NYSE	TK	Thu, Oct 21, 2010	30.50	31.33	30.25	31.26
3822	NYSE	TK	Wed, Oct 20, 2010	30.36	31.59	30.25	30.40
3821	NYSE	TK	Tue, Oct 19, 2010	28.36	30.61	27.99	30.36
3820	NYSE	TK	Mon, Oct 18, 2010	27.85	28.46	27.50	28.39
3819	NYSE	TK	Fri, Oct 15, 2010	27.39	27.85	27.14	27.77
3818	NYSE	TK	Thu, Oct 14, 2010	27.53	27.72	27.12	27.30
3817	NYSE	TK	Wed, Oct 13, 2010	26.56	27.32	26.36	27.15
3816	NYSE	TK	Tue, Oct 12, 2010	26.73	26.74	26.09	26.49
3815	NYSE	TK	Mon, Oct 11, 2010	27.18	27.48	26.89	26.91
3814	NYSE	TK	Fri, Oct 8, 2010	27.05	27.39	26.79	27.21
3813	NYSE	TK	Thu, Oct 7, 2010	26.67	26.89	26.50	26.85
3812	NYSE	TK	Wed, Oct 6, 2010	26.80	27.01	26.46	26.64
3811	NYSE	TK	Tue, Oct 5, 2010	26.87	27.08	26.46	26.70
3810	NYSE	TK	Mon, Oct 4, 2010	26.48	26.89	26.20	26.59
3809	NYSE	TK	Fri, Oct 1, 2010	26.90	27.63	26.48	26.59
3808	NYSE	TK	Thu, Sep 30, 2010	27.37	27.49	26.52	26.73
3807	NYSE	TK	Wed, Sep 29, 2010	27.38	27.75	26.95	27.13
3806	NYSE	TK	Tue, Sep 28, 2010	27.41	27.68	27.14	27.47
3805	NYSE	TK	Mon, Sep 27, 2010	27.21	27.68	27.21	27.30
3804	NYSE	TK	Fri, Sep 24, 2010	27.38	27.47	26.98	27.16
3803	NYSE	TK	Thu, Sep 23, 2010	27.06	27.39	26.86	26.96
3802	NYSE	TK	Wed, Sep 22, 2010	27.50	27.73	27.19	27.33
3801	NYSE	TK	Tue, Sep 21, 2010	27.60	27.93	27.29	27.49
3800	NYSE	TK	Mon, Sep 20, 2010	27.55	27.76	27.20	27.46
3799	NYSE	TK	Fri, Sep 17, 2010	27.16	27.49	26.88	27.45
3798	NYSE	TK	Thu, Sep 16, 2010	26.68	27.39	26.64	27.10
3797	NYSE	TK	Wed, Sep 15, 2010	27.04	27.06	26.52	26.66
3796	NYSE	TK	Tue, Sep 14, 2010	27.03	27.10	26.53	26.78
3795	NYSE	TK	Mon, Sep 13, 2010	26.51	27.08	26.43	27.01
3794	NYSE	TK	Fri, Sep 10, 2010	25.55	26.20	25.41	26.10
3793	NYSE	TK	Thu, Sep 9, 2010	26.15	26.19	25.45	25.50
3792	NYSE	TK	Wed, Sep 8, 2010	25.42	26.32	25.42	25.80
3791	NYSE	TK	Tue, Sep 7, 2010	25.91	25.96	25.25	25.46
3790	NYSE	TK	Fri, Sep 3, 2010	26.21	26.35	25.78	26.19
3789	NYSE	TK	Thu, Sep 2, 2010	24.98	25.79	24.64	25.75
3788	NYSE	TK	Wed, Sep 1, 2010	24.64	25.16	24.22	24.75
3787	NYSE	TK	Tue, Aug 31, 2010	24.00	24.45	23.65	24.31
3786	NYSE	TK	Mon, Aug 30, 2010	24.46	24.59	23.97	24.02
3785	NYSE	TK	Fri, Aug 27, 2010	24.24	24.71	23.60	24.55
3784	NYSE	TK	Thu, Aug 26, 2010	24.29	24.84	24.11	24.11
3783	NYSE	TK	Wed, Aug 25, 2010	24.36	24.71	23.75	24.04
3782	NYSE	TK	Tue, Aug 24, 2010	24.84	24.94	24.46	24.53
3781	NYSE	TK	Mon, Aug 23, 2010	26.19	26.24	25.24	25.26
3780	NYSE	TK	Fri, Aug 20, 2010	26.17	26.17	25.70	26.01
3779	NYSE	TK	Thu, Aug 19, 2010	26.93	26.97	26.24	26.31
3778	NYSE	TK	Wed, Aug 18, 2010	26.50	27.29	26.25	26.96
3777	NYSE	TK	Tue, Aug 17, 2010	26.15	26.67	26.09	26.47
3776	NYSE	TK	Mon, Aug 16, 2010	26.00	26.12	25.68	25.82
3775	NYSE	TK	Fri, Aug 13, 2010	26.34	26.71	26.09	26.13
3774	NYSE	TK	Thu, Aug 12, 2010	25.01	26.95	24.66	26.33
3773	NYSE	TK	Wed, Aug 11, 2010	25.61	25.69	25.21	25.53
3772	NYSE	TK	Tue, Aug 10, 2010	26.22	26.46	25.95	26.15
3771	NYSE	TK	Mon, Aug 9, 2010	27.42	27.60	26.44	26.62
3770	NYSE	TK	Fri, Aug 6, 2010	26.77	27.86	26.77	27.31
3769	NYSE	TK	Thu, Aug 5, 2010	27.28	27.50	26.89	27.13
3768	NYSE	TK	Wed, Aug 4, 2010	27.79	27.92	26.75	27.64
3767	NYSE	TK	Tue, Aug 3, 2010	28.00	28.17	27.58	27.63
3766	NYSE	TK	Mon, Aug 2, 2010	28.25	28.65	28.01	28.20
3765	NYSE	TK	Fri, Jul 30, 2010	27.32	28.06	27.32	27.62
3764	NYSE	TK	Thu, Jul 29, 2010	28.07	28.08	27.03	27.91
3763	NYSE	TK	Wed, Jul 28, 2010	27.99	28.38	27.73	27.85
3762	NYSE	TK	Tue, Jul 27, 2010	29.00	29.03	28.21	28.27
3761	NYSE	TK	Mon, Jul 26, 2010	28.69	29.00	28.46	28.98
3760	NYSE	TK	Fri, Jul 23, 2010	28.15	28.62	27.63	28.62
3759	NYSE	TK	Thu, Jul 22, 2010	27.80	28.23	27.64	28.23
3758	NYSE	TK	Wed, Jul 21, 2010	27.00	27.74	26.62	27.49
3757	NYSE	TK	Tue, Jul 20, 2010	25.88	26.92	25.82	26.65
3756	NYSE	TK	Mon, Jul 19, 2010	26.47	26.47	25.54	26.24
3755	NYSE	TK	Fri, Jul 16, 2010	26.78	26.78	26.13	26.23
3754	NYSE	TK	Thu, Jul 15, 2010	26.99	27.13	26.43	26.99
3753	NYSE	TK	Wed, Jul 14, 2010	26.36	27.41	26.36	26.98
3752	NYSE	TK	Tue, Jul 13, 2010	27.03	27.37	26.73	27.01
3751	NYSE	TK	Mon, Jul 12, 2010	27.56	27.97	26.80	26.87
3750	NYSE	TK	Fri, Jul 9, 2010	26.95	27.83	26.94	27.80
3749	NYSE	TK	Thu, Jul 8, 2010	26.31	27.16	26.29	27.02
3748	NYSE	TK	Wed, Jul 7, 2010	25.41	26.18	25.24	26.18
3747	NYSE	TK	Tue, Jul 6, 2010	25.36	26.00	24.74	25.10
3746	NYSE	TK	Fri, Jul 2, 2010	25.53	25.91	24.97	25.15
3745	NYSE	TK	Thu, Jul 1, 2010	26.02	26.35	25.21	25.49
3744	NYSE	TK	Wed, Jun 30, 2010	26.85	27.32	26.07	26.17
3743	NYSE	TK	Tue, Jun 29, 2010	28.28	28.31	26.81	27.01
3742	NYSE	TK	Mon, Jun 28, 2010	28.44	29.14	28.29	28.82
3741	NYSE	TK	Fri, Jun 25, 2010	28.00	28.79	27.76	28.55
3740	NYSE	TK	Thu, Jun 24, 2010	28.15	28.36	27.51	28.07
3739	NYSE	TK	Wed, Jun 23, 2010	27.71	28.37	27.45	28.23
3738	NYSE	TK	Tue, Jun 22, 2010	29.06	29.10	27.65	27.85
3737	NYSE	TK	Mon, Jun 21, 2010	29.53	29.76	28.94	29.14
3736	NYSE	TK	Fri, Jun 18, 2010	28.65	29.05	28.52	29.03
3735	NYSE	TK	Thu, Jun 17, 2010	28.86	28.86	28.06	28.49
3734	NYSE	TK	Wed, Jun 16, 2010	28.71	29.19	28.41	28.78
3733	NYSE	TK	Tue, Jun 15, 2010	28.36	28.95	27.93	28.91
3732	NYSE	TK	Mon, Jun 14, 2010	27.85	28.20	27.50	27.90
3731	NYSE	TK	Fri, Jun 11, 2010	25.83	27.48	25.70	27.42
3730	NYSE	TK	Thu, Jun 10, 2010	25.64	26.30	25.64	26.20
3729	NYSE	TK	Wed, Jun 9, 2010	25.36	25.94	24.97	25.10
3728	NYSE	TK	Tue, Jun 8, 2010	24.60	25.10	24.32	25.06
3727	NYSE	TK	Mon, Jun 7, 2010	25.88	25.91	24.63	24.65
3726	NYSE	TK	Fri, Jun 4, 2010	25.74	26.54	25.58	25.69
3725	NYSE	TK	Thu, Jun 3, 2010	25.97	26.56	25.88	26.42
3724	NYSE	TK	Wed, Jun 2, 2010	25.17	25.92	24.92	25.92
3723	NYSE	TK	Tue, Jun 1, 2010	24.92	25.96	24.75	24.75
3722	NYSE	TK	Fri, May 28, 2010	25.90	25.98	24.93	25.23
3721	NYSE	TK	Thu, May 27, 2010	24.72	25.88	24.58	25.88
3720	NYSE	TK	Wed, May 26, 2010	23.76	24.49	23.72	24.08
3719	NYSE	TK	Tue, May 25, 2010	23.12	23.58	23.05	23.50
3718	NYSE	TK	Mon, May 24, 2010	24.30	24.60	23.94	23.98
3717	NYSE	TK	Fri, May 21, 2010	23.60	24.61	23.40	24.36
3716	NYSE	TK	Thu, May 20, 2010	24.59	25.02	24.04	24.04
3715	NYSE	TK	Wed, May 19, 2010	25.09	25.20	24.65	25.20
3714	NYSE	TK	Tue, May 18, 2010	25.38	25.59	25.16	25.32
3713	NYSE	TK	Mon, May 17, 2010	24.10	24.66	23.74	24.61
3712	NYSE	TK	Fri, May 14, 2010	24.66	24.79	23.76	24.04
3711	NYSE	TK	Thu, May 13, 2010	24.70	25.35	24.37	24.86
3710	NYSE	TK	Wed, May 12, 2010	24.70	24.93	24.35	24.71
3709	NYSE	TK	Tue, May 11, 2010	24.70	24.97	24.44	24.63
3708	NYSE	TK	Mon, May 10, 2010	24.64	24.99	24.18	24.96
3707	NYSE	TK	Fri, May 7, 2010	23.88	23.90	22.54	23.09
3706	NYSE	TK	Thu, May 6, 2010	25.39	25.81	22.39	23.94
3705	NYSE	TK	Wed, May 5, 2010	25.70	26.34	24.83	25.62
3704	NYSE	TK	Tue, May 4, 2010	26.62	26.97	25.81	26.00
3703	NYSE	TK	Mon, May 3, 2010	25.38	26.80	25.34	26.76
3702	NYSE	TK	Fri, Apr 30, 2010	25.07	25.53	24.55	25.05
3701	NYSE	TK	Thu, Apr 29, 2010	25.42	25.66	24.80	25.13
3700	NYSE	TK	Wed, Apr 28, 2010	25.98	25.98	25.12	25.34
3699	NYSE	TK	Tue, Apr 27, 2010	26.95	27.04	25.69	25.79
3698	NYSE	TK	Mon, Apr 26, 2010	27.25	27.45	26.96	27.03
3697	NYSE	TK	Fri, Apr 23, 2010	26.89	27.37	26.81	27.35
3696	NYSE	TK	Thu, Apr 22, 2010	26.34	26.94	26.34	26.86
3695	NYSE	TK	Wed, Apr 21, 2010	26.07	26.67	25.89	26.54
3694	NYSE	TK	Tue, Apr 20, 2010	25.87	26.03	25.70	25.92
3693	NYSE	TK	Mon, Apr 19, 2010	25.89	26.07	25.61	25.77
3692	NYSE	TK	Fri, Apr 16, 2010	25.71	26.10	25.44	25.94
3691	NYSE	TK	Thu, Apr 15, 2010	24.03	26.58	24.03	25.93
3690	NYSE	TK	Wed, Apr 14, 2010	24.89	25.29	24.87	25.26
3689	NYSE	TK	Tue, Apr 13, 2010	25.57	25.64	24.94	25.15
3688	NYSE	TK	Mon, Apr 12, 2010	25.50	25.83	25.48	25.51
3687	NYSE	TK	Fri, Apr 9, 2010	24.73	25.58	24.73	25.50
3686	NYSE	TK	Thu, Apr 8, 2010	24.51	24.65	24.12	24.55
3685	NYSE	TK	Wed, Apr 7, 2010	25.00	25.31	24.42	24.50
3684	NYSE	TK	Tue, Apr 6, 2010	24.48	25.07	24.32	25.02
3683	NYSE	TK	Mon, Apr 5, 2010	23.78	24.50	23.73	24.48
3682	NYSE	TK	Thu, Apr 1, 2010	22.99	23.73	22.94	23.68
3681	NYSE	TK	Wed, Mar 31, 2010	23.02	23.28	22.72	22.74
3680	NYSE	TK	Tue, Mar 30, 2010	23.39	23.42	22.98	22.99
3679	NYSE	TK	Mon, Mar 29, 2010	23.57	23.57	23.29	23.47
3678	NYSE	TK	Fri, Mar 26, 2010	23.46	23.81	23.20	23.30
3677	NYSE	TK	Thu, Mar 25, 2010	24.20	24.20	23.43	23.45
3676	NYSE	TK	Wed, Mar 24, 2010	23.98	24.19	23.84	24.00
3675	NYSE	TK	Tue, Mar 23, 2010	24.09	24.29	23.87	24.07
3674	NYSE	TK	Mon, Mar 22, 2010	23.72	24.09	23.31	24.04
3673	NYSE	TK	Fri, Mar 19, 2010	24.05	24.21	23.44	23.89
3672	NYSE	TK	Thu, Mar 18, 2010	24.25	24.31	23.65	24.08
3671	NYSE	TK	Wed, Mar 17, 2010	24.74	24.74	24.23	24.35
3670	NYSE	TK	Tue, Mar 16, 2010	24.63	24.64	24.24	24.35
3669	NYSE	TK	Mon, Mar 15, 2010	24.75	24.82	23.96	24.37
3668	NYSE	TK	Fri, Mar 12, 2010	24.60	24.97	24.40	24.83
3667	NYSE	TK	Thu, Mar 11, 2010	24.48	24.57	23.95	24.37
3666	NYSE	TK	Wed, Mar 10, 2010	24.19	24.73	24.12	24.59
3665	NYSE	TK	Tue, Mar 9, 2010	24.32	24.44	24.00	24.14
3664	NYSE	TK	Mon, Mar 8, 2010	24.11	24.56	23.79	24.42
3663	NYSE	TK	Fri, Mar 5, 2010	24.33	24.54	23.93	24.06
3662	NYSE	TK	Thu, Mar 4, 2010	24.76	25.01	23.73	24.03
3661	NYSE	TK	Wed, Mar 3, 2010	24.94	25.19	24.84	25.09
3660	NYSE	TK	Tue, Mar 2, 2010	24.85	25.10	24.64	24.94
3659	NYSE	TK	Mon, Mar 1, 2010	25.09	25.13	24.80	24.85
3658	NYSE	TK	Fri, Feb 26, 2010	24.82	25.18	24.61	25.14
3657	NYSE	TK	Thu, Feb 25, 2010	24.22	25.10	23.99	24.96
3656	NYSE	TK	Wed, Feb 24, 2010	23.82	24.74	23.82	24.60
3655	NYSE	TK	Tue, Feb 23, 2010	24.05	24.05	23.20	23.71
3654	NYSE	TK	Mon, Feb 22, 2010	24.63	24.91	23.94	24.09
3653	NYSE	TK	Fri, Feb 19, 2010	24.60	24.78	24.37	24.46
3652	NYSE	TK	Thu, Feb 18, 2010	24.05	24.66	23.82	24.66
3651	NYSE	TK	Wed, Feb 17, 2010	24.38	24.42	23.94	24.07
3650	NYSE	TK	Tue, Feb 16, 2010	22.97	24.23	22.91	24.22
3649	NYSE	TK	Fri, Feb 12, 2010	22.22	22.82	21.80	22.81
3648	NYSE	TK	Thu, Feb 11, 2010	22.34	22.78	22.04	22.65
3647	NYSE	TK	Wed, Feb 10, 2010	22.44	22.59	22.00	22.34
3646	NYSE	TK	Tue, Feb 9, 2010	22.20	22.81	22.20	22.60
3645	NYSE	TK	Mon, Feb 8, 2010	21.27	22.45	20.83	21.89
3644	NYSE	TK	Fri, Feb 5, 2010	22.39	22.39	20.42	21.40
3643	NYSE	TK	Thu, Feb 4, 2010	23.42	23.42	22.32	22.35
3642	NYSE	TK	Wed, Feb 3, 2010	24.05	24.25	23.44	23.57
3641	NYSE	TK	Tue, Feb 2, 2010	25.01	25.01	24.15	24.25
3640	NYSE	TK	Mon, Feb 1, 2010	25.20	25.49	24.76	25.00
3639	NYSE	TK	Fri, Jan 29, 2010	25.18	25.52	24.76	24.96
3638	NYSE	TK	Thu, Jan 28, 2010	25.68	26.40	24.71	24.84
3637	NYSE	TK	Wed, Jan 27, 2010	24.83	25.47	24.41	25.46
3636	NYSE	TK	Tue, Jan 26, 2010	24.65	25.31	24.42	24.86
3635	NYSE	TK	Mon, Jan 25, 2010	24.11	25.37	24.02	24.89
3634	NYSE	TK	Fri, Jan 22, 2010	23.93	24.52	23.54	23.58
3633	NYSE	TK	Thu, Jan 21, 2010	25.02	25.33	23.61	23.61
3632	NYSE	TK	Wed, Jan 20, 2010	25.69	25.69	24.97	25.10
3631	NYSE	TK	Tue, Jan 19, 2010	25.64	26.28	25.64	26.16
3630	NYSE	TK	Fri, Jan 15, 2010	26.23	26.23	25.14	25.58
3629	NYSE	TK	Thu, Jan 14, 2010	26.17	26.26	25.65	26.24
3628	NYSE	TK	Wed, Jan 13, 2010	26.38	26.92	25.81	26.30
3627	NYSE	TK	Tue, Jan 12, 2010	26.61	26.61	25.88	26.39
3626	NYSE	TK	Mon, Jan 11, 2010	25.39	27.14	25.39	26.87
3625	NYSE	TK	Fri, Jan 8, 2010	23.42	25.02	23.34	24.94
3624	NYSE	TK	Thu, Jan 7, 2010	23.90	24.55	23.03	23.31
3623	NYSE	TK	Wed, Jan 6, 2010	24.11	24.55	23.85	24.00
3622	NYSE	TK	Tue, Jan 5, 2010	24.11	24.53	23.71	24.04
3621	NYSE	TK	Mon, Jan 4, 2010	23.71	24.38	23.68	24.02
3620	NYSE	TK	Thu, Dec 31, 2009	23.65	24.01	23.19	23.21
3619	NYSE	TK	Wed, Dec 30, 2009	23.75	24.00	23.45	23.74
3618	NYSE	TK	Tue, Dec 29, 2009	23.69	23.93	23.49	23.79
3617	NYSE	TK	Mon, Dec 28, 2009	24.25	24.51	23.65	23.74
3616	NYSE	TK	Thu, Dec 24, 2009	24.58	24.82	24.06	24.17
3615	NYSE	TK	Wed, Dec 23, 2009	23.97	24.78	23.68	24.66
3614	NYSE	TK	Tue, Dec 22, 2009	24.48	24.55	23.62	24.00
3613	NYSE	TK	Mon, Dec 21, 2009	24.40	24.80	24.15	24.27
3612	NYSE	TK	Fri, Dec 18, 2009	24.53	24.64	24.03	24.07
3611	NYSE	TK	Thu, Dec 17, 2009	23.89	24.18	23.74	23.87
3610	NYSE	TK	Wed, Dec 16, 2009	24.22	24.90	24.15	24.30
3609	NYSE	TK	Tue, Dec 15, 2009	24.07	24.24	23.79	24.13
3608	NYSE	TK	Mon, Dec 14, 2009	23.54	24.19	23.45	24.08
3607	NYSE	TK	Fri, Dec 11, 2009	23.62	23.87	23.25	23.33
3606	NYSE	TK	Thu, Dec 10, 2009	23.64	23.72	23.21	23.52
3605	NYSE	TK	Wed, Dec 9, 2009	23.90	23.95	23.33	23.60
3604	NYSE	TK	Tue, Dec 8, 2009	24.18	24.54	23.78	23.98
3603	NYSE	TK	Mon, Dec 7, 2009	24.73	24.90	24.34	24.56
3602	NYSE	TK	Fri, Dec 4, 2009	25.67	25.67	24.30	24.65
3601	NYSE	TK	Thu, Dec 3, 2009	25.00	25.50	24.84	25.00
3600	NYSE	TK	Wed, Dec 2, 2009	25.00	25.12	24.54	24.86
3599	NYSE	TK	Tue, Dec 1, 2009	24.45	25.24	24.16	25.08
3598	NYSE	TK	Mon, Nov 30, 2009	24.30	24.55	23.85	24.00
3597	NYSE	TK	Fri, Nov 27, 2009	23.55	24.55	23.26	24.34
3596	NYSE	TK	Wed, Nov 25, 2009	24.66	24.87	24.38	24.65
3595	NYSE	TK	Tue, Nov 24, 2009	24.71	24.90	24.41	24.64
3594	NYSE	TK	Mon, Nov 23, 2009	24.84	25.59	24.62	24.71
3593	NYSE	TK	Fri, Nov 20, 2009	23.86	24.79	23.86	24.35
3592	NYSE	TK	Thu, Nov 19, 2009	23.39	24.15	23.00	24.14
3591	NYSE	TK	Wed, Nov 18, 2009	23.97	24.34	23.74	23.94
3590	NYSE	TK	Tue, Nov 17, 2009	24.06	24.42	23.66	24.00
3589	NYSE	TK	Mon, Nov 16, 2009	23.23	24.32	23.15	24.30
3588	NYSE	TK	Fri, Nov 13, 2009	23.27	23.66	22.41	22.71
3587	NYSE	TK	Thu, Nov 12, 2009	22.86	23.85	22.70	22.89
3586	NYSE	TK	Wed, Nov 11, 2009	22.02	22.54	21.76	22.50
3585	NYSE	TK	Tue, Nov 10, 2009	21.75	21.94	21.45	21.74
3584	NYSE	TK	Mon, Nov 9, 2009	21.05	21.83	21.05	21.82
3583	NYSE	TK	Fri, Nov 6, 2009	20.52	21.25	20.37	20.90
3582	NYSE	TK	Thu, Nov 5, 2009	20.45	20.98	20.22	20.96
3581	NYSE	TK	Wed, Nov 4, 2009	20.40	20.70	20.13	20.20
3580	NYSE	TK	Tue, Nov 3, 2009	19.49	20.25	19.19	20.13
3579	NYSE	TK	Mon, Nov 2, 2009	21.01	21.10	19.52	19.77
3578	NYSE	TK	Fri, Oct 30, 2009	21.90	22.00	20.72	20.75
3577	NYSE	TK	Thu, Oct 29, 2009	21.38	22.68	21.38	21.90
3576	NYSE	TK	Wed, Oct 28, 2009	22.46	22.62	20.91	21.00
3575	NYSE	TK	Tue, Oct 27, 2009	22.76	23.19	22.20	22.64
3574	NYSE	TK	Mon, Oct 26, 2009	23.79	24.15	22.71	22.80
3573	NYSE	TK	Fri, Oct 23, 2009	24.83	24.83	23.55	23.70
3572	NYSE	TK	Thu, Oct 22, 2009	23.99	24.55	23.64	24.47
3571	NYSE	TK	Wed, Oct 21, 2009	24.72	25.16	24.15	24.17
3570	NYSE	TK	Tue, Oct 20, 2009	25.03	25.10	24.47	24.78
3569	NYSE	TK	Mon, Oct 19, 2009	25.38	25.47	24.57	24.80
3568	NYSE	TK	Fri, Oct 16, 2009	24.96	25.61	24.95	25.24
3567	NYSE	TK	Thu, Oct 15, 2009	24.90	25.24	24.84	25.15
3566	NYSE	TK	Wed, Oct 14, 2009	24.87	25.07	24.63	25.07
3565	NYSE	TK	Tue, Oct 13, 2009	24.59	25.23	24.24	25.03
3564	NYSE	TK	Mon, Oct 12, 2009	25.05	25.16	24.43	24.75
3563	NYSE	TK	Fri, Oct 9, 2009	24.79	26.50	24.17	24.92
3562	NYSE	TK	Thu, Oct 8, 2009	23.74	24.98	23.74	24.87
3561	NYSE	TK	Wed, Oct 7, 2009	23.17	23.65	23.17	23.55
3560	NYSE	TK	Tue, Oct 6, 2009	22.01	23.37	22.00	23.22
3559	NYSE	TK	Mon, Oct 5, 2009	21.54	22.08	21.41	21.81
3558	NYSE	TK	Fri, Oct 2, 2009	21.01	22.01	20.63	21.41
3557	NYSE	TK	Thu, Oct 1, 2009	21.77	21.88	21.14	21.19
3556	NYSE	TK	Wed, Sep 30, 2009	21.96	22.06	21.40	21.87
3555	NYSE	TK	Tue, Sep 29, 2009	21.87	22.09	21.66	21.89
3554	NYSE	TK	Mon, Sep 28, 2009	22.22	22.22	21.63	21.77
3553	NYSE	TK	Fri, Sep 25, 2009	21.45	22.00	21.19	21.93
3552	NYSE	TK	Thu, Sep 24, 2009	21.92	21.95	21.30	21.48
3551	NYSE	TK	Wed, Sep 23, 2009	22.14	22.50	21.87	21.87
3550	NYSE	TK	Tue, Sep 22, 2009	21.42	22.10	21.42	21.99
3549	NYSE	TK	Mon, Sep 21, 2009	21.00	21.57	20.85	21.40
3548	NYSE	TK	Fri, Sep 18, 2009	20.43	21.33	20.43	21.29
3547	NYSE	TK	Thu, Sep 17, 2009	21.45	21.50	20.31	20.66
3546	NYSE	TK	Wed, Sep 16, 2009	20.90	21.65	20.61	21.64
3545	NYSE	TK	Tue, Sep 15, 2009	20.34	20.88	20.26	20.74
3544	NYSE	TK	Mon, Sep 14, 2009	20.14	20.56	20.00	20.34
3543	NYSE	TK	Fri, Sep 11, 2009	20.26	20.90	19.85	20.30
3542	NYSE	TK	Thu, Sep 10, 2009	19.46	20.26	19.37	20.26
3541	NYSE	TK	Wed, Sep 9, 2009	19.09	19.52	18.85	19.42
3540	NYSE	TK	Tue, Sep 8, 2009	19.48	19.50	18.84	19.00
3539	NYSE	TK	Fri, Sep 4, 2009	18.26	19.00	18.05	19.00
3538	NYSE	TK	Thu, Sep 3, 2009	17.88	18.50	17.77	18.05
3537	NYSE	TK	Wed, Sep 2, 2009	17.17	17.89	17.00	17.68
3536	NYSE	TK	Tue, Sep 1, 2009	17.84	17.98	17.18	17.25
3535	NYSE	TK	Mon, Aug 31, 2009	18.43	18.50	17.83	18.00
3534	NYSE	TK	Fri, Aug 28, 2009	18.79	19.20	18.71	18.82
3533	NYSE	TK	Thu, Aug 27, 2009	18.81	18.82	18.08	18.56
3532	NYSE	TK	Wed, Aug 26, 2009	18.36	18.87	18.36	18.83
3531	NYSE	TK	Tue, Aug 25, 2009	19.04	19.09	18.60	18.62
3530	NYSE	TK	Mon, Aug 24, 2009	19.06	19.32	18.56	18.64
3529	NYSE	TK	Fri, Aug 21, 2009	18.20	18.97	18.14	18.90
3528	NYSE	TK	Thu, Aug 20, 2009	18.06	18.11	17.85	17.91
3527	NYSE	TK	Wed, Aug 19, 2009	17.66	17.99	17.60	17.90
3526	NYSE	TK	Tue, Aug 18, 2009	17.83	18.15	17.74	17.90
3525	NYSE	TK	Mon, Aug 17, 2009	18.00	18.25	17.64	17.88
3524	NYSE	TK	Fri, Aug 14, 2009	18.70	18.75	18.39	18.55
3523	NYSE	TK	Thu, Aug 13, 2009	18.22	18.72	18.08	18.60
3522	NYSE	TK	Wed, Aug 12, 2009	18.00	18.38	17.85	18.20
3521	NYSE	TK	Tue, Aug 11, 2009	18.39	18.82	17.76	18.00
3520	NYSE	TK	Mon, Aug 10, 2009	18.37	18.79	18.26	18.78
3519	NYSE	TK	Fri, Aug 7, 2009	18.66	18.80	18.36	18.50
3518	NYSE	TK	Thu, Aug 6, 2009	18.70	18.88	18.22	18.30
3517	NYSE	TK	Wed, Aug 5, 2009	18.98	19.10	18.44	18.70
3516	NYSE	TK	Tue, Aug 4, 2009	18.46	19.00	18.38	18.91
3515	NYSE	TK	Mon, Aug 3, 2009	17.99	19.01	17.99	18.84
3514	NYSE	TK	Fri, Jul 31, 2009	17.56	18.15	17.45	17.80
3513	NYSE	TK	Thu, Jul 30, 2009	17.49	17.71	17.00	17.60
3512	NYSE	TK	Wed, Jul 29, 2009	17.89	17.92	16.81	17.25
3511	NYSE	TK	Tue, Jul 28, 2009	18.01	18.87	17.67	18.20
3510	NYSE	TK	Mon, Jul 27, 2009	18.62	19.02	18.30	18.91
3509	NYSE	TK	Fri, Jul 24, 2009	18.52	18.96	18.30	18.74
3508	NYSE	TK	Thu, Jul 23, 2009	18.32	19.05	18.32	18.76
3507	NYSE	TK	Wed, Jul 22, 2009	17.96	18.47	17.84	18.26
3506	NYSE	TK	Tue, Jul 21, 2009	18.76	18.78	17.70	18.23
3505	NYSE	TK	Mon, Jul 20, 2009	19.00	19.21	18.67	19.01
3504	NYSE	TK	Fri, Jul 17, 2009	19.00	19.00	18.65	18.70
3503	NYSE	TK	Thu, Jul 16, 2009	19.18	19.26	18.55	19.09
3502	NYSE	TK	Wed, Jul 15, 2009	19.20	19.59	19.05	19.10
3501	NYSE	TK	Tue, Jul 14, 2009	18.50	18.85	18.23	18.75
3500	NYSE	TK	Mon, Jul 13, 2009	18.34	18.53	17.58	18.50
3499	NYSE	TK	Fri, Jul 10, 2009	18.16	18.32	17.79	18.21
3498	NYSE	TK	Thu, Jul 9, 2009	18.54	18.75	18.14	18.53
3497	NYSE	TK	Wed, Jul 8, 2009	18.89	19.26	17.66	18.08
3496	NYSE	TK	Tue, Jul 7, 2009	19.92	19.92	19.10	19.16
3495	NYSE	TK	Mon, Jul 6, 2009	19.90	19.90	18.97	19.77
3494	NYSE	TK	Thu, Jul 2, 2009	20.63	20.66	20.13	20.39
3493	NYSE	TK	Wed, Jul 1, 2009	21.31	21.81	21.08	21.16
3492	NYSE	TK	Tue, Jun 30, 2009	21.24	21.60	20.55	21.03
3491	NYSE	TK	Mon, Jun 29, 2009	21.43	22.01	21.10	21.62
3490	NYSE	TK	Fri, Jun 26, 2009	20.64	21.40	20.50	21.15
3489	NYSE	TK	Thu, Jun 25, 2009	20.73	21.31	20.37	21.23
3488	NYSE	TK	Wed, Jun 24, 2009	19.99	21.32	19.98	20.68
3487	NYSE	TK	Tue, Jun 23, 2009	19.51	20.44	19.05	19.71
3486	NYSE	TK	Mon, Jun 22, 2009	20.85	20.91	19.26	19.29
3485	NYSE	TK	Fri, Jun 19, 2009	20.80	21.36	20.80	21.21
3484	NYSE	TK	Thu, Jun 18, 2009	20.49	21.05	19.77	20.55
3483	NYSE	TK	Wed, Jun 17, 2009	21.55	21.92	20.30	20.58
3482	NYSE	TK	Tue, Jun 16, 2009	22.06	22.95	21.20	21.62
3481	NYSE	TK	Mon, Jun 15, 2009	22.44	22.68	21.31	21.86
3480	NYSE	TK	Fri, Jun 12, 2009	22.96	23.05	22.05	22.97
3479	NYSE	TK	Thu, Jun 11, 2009	21.45	23.83	21.05	23.48
3478	NYSE	TK	Wed, Jun 10, 2009	20.82	21.73	20.61	21.14
3477	NYSE	TK	Tue, Jun 9, 2009	18.51	20.66	18.51	20.51
3476	NYSE	TK	Mon, Jun 8, 2009	17.46	18.65	17.25	18.49
3475	NYSE	TK	Fri, Jun 5, 2009	17.41	17.88	16.96	17.53
3474	NYSE	TK	Thu, Jun 4, 2009	15.55	17.33	15.34	17.05
3473	NYSE	TK	Wed, Jun 3, 2009	16.44	16.50	15.29	15.55
3472	NYSE	TK	Tue, Jun 2, 2009	16.71	17.06	16.33	16.63
3471	NYSE	TK	Mon, Jun 1, 2009	16.49	17.20	16.40	16.85
3470	NYSE	TK	Fri, May 29, 2009	15.11	16.18	15.11	16.04
3469	NYSE	TK	Thu, May 28, 2009	14.14	15.00	14.00	15.00
3468	NYSE	TK	Wed, May 27, 2009	14.39	14.39	13.89	13.90
3467	NYSE	TK	Tue, May 26, 2009	13.85	14.41	13.82	14.19
3466	NYSE	TK	Fri, May 22, 2009	14.78	14.78	14.00	14.00
3465	NYSE	TK	Thu, May 21, 2009	15.00	15.19	14.25	14.56
3464	NYSE	TK	Wed, May 20, 2009	15.05	15.79	14.96	15.24
3463	NYSE	TK	Tue, May 19, 2009	14.88	15.25	14.69	14.72
3462	NYSE	TK	Mon, May 18, 2009	14.29	14.84	14.29	14.72
3461	NYSE	TK	Fri, May 15, 2009	15.00	15.19	14.04	14.20
3460	NYSE	TK	Thu, May 14, 2009	13.91	14.90	13.81	14.80
3459	NYSE	TK	Wed, May 13, 2009	15.30	15.30	14.12	14.20
3458	NYSE	TK	Tue, May 12, 2009	15.72	16.03	15.12	15.68
3457	NYSE	TK	Mon, May 11, 2009	16.74	16.74	15.62	15.65
3456	NYSE	TK	Fri, May 8, 2009	16.09	17.40	15.50	16.98
3455	NYSE	TK	Thu, May 7, 2009	16.84	17.24	15.65	15.88
3454	NYSE	TK	Wed, May 6, 2009	16.33	16.70	15.83	16.55
3453	NYSE	TK	Tue, May 5, 2009	16.78	16.80	15.79	16.11
3452	NYSE	TK	Mon, May 4, 2009	15.90	16.84	15.89	16.81
3451	NYSE	TK	Fri, May 1, 2009	14.40	15.93	14.21	15.66
3450	NYSE	TK	Thu, Apr 30, 2009	14.26	14.56	13.95	14.44
3449	NYSE	TK	Wed, Apr 29, 2009	13.61	14.14	13.60	13.90
3448	NYSE	TK	Tue, Apr 28, 2009	13.59	13.95	13.36	13.50
3447	NYSE	TK	Mon, Apr 27, 2009	13.99	13.99	13.52	13.74
3446	NYSE	TK	Fri, Apr 24, 2009	14.10	14.44	13.98	14.20
3445	NYSE	TK	Thu, Apr 23, 2009	13.81	14.20	13.50	14.05
3444	NYSE	TK	Wed, Apr 22, 2009	13.61	14.13	13.28	13.66
3443	NYSE	TK	Tue, Apr 21, 2009	12.57	13.79	12.56	13.71
3442	NYSE	TK	Mon, Apr 20, 2009	13.77	13.82	12.50	12.86
3441	NYSE	TK	Fri, Apr 17, 2009	13.82	14.15	13.68	13.91
3440	NYSE	TK	Thu, Apr 16, 2009	13.52	13.91	13.32	13.78
3439	NYSE	TK	Wed, Apr 15, 2009	13.00	13.40	12.65	13.39
3438	NYSE	TK	Tue, Apr 14, 2009	13.57	14.26	13.28	13.49
3437	NYSE	TK	Mon, Apr 13, 2009	13.68	13.97	13.01	13.69
3436	NYSE	TK	Thu, Apr 9, 2009	14.75	14.85	13.46	13.67
3435	NYSE	TK	Wed, Apr 8, 2009	13.05	13.89	13.05	13.89
3434	NYSE	TK	Tue, Apr 7, 2009	13.60	13.73	13.05	13.18
3433	NYSE	TK	Mon, Apr 6, 2009	13.85	14.08	13.61	14.00
3432	NYSE	TK	Fri, Apr 3, 2009	14.00	14.14	13.65	14.05
3431	NYSE	TK	Thu, Apr 2, 2009	15.10	15.40	13.97	14.13
3430	NYSE	TK	Wed, Apr 1, 2009	14.00	14.72	13.85	14.51
3429	NYSE	TK	Tue, Mar 31, 2009	14.82	15.00	14.21	14.23
3428	NYSE	TK	Mon, Mar 30, 2009	14.89	15.25	14.03	14.51
3427	NYSE	TK	Fri, Mar 27, 2009	16.18	16.31	15.28	15.44
3426	NYSE	TK	Thu, Mar 26, 2009	16.06	16.56	15.88	16.49
3425	NYSE	TK	Wed, Mar 25, 2009	15.76	16.05	15.35	15.86
3424	NYSE	TK	Tue, Mar 24, 2009	16.18	16.33	15.51	15.61
3423	NYSE	TK	Mon, Mar 23, 2009	15.85	16.64	15.44	16.63
3422	NYSE	TK	Fri, Mar 20, 2009	16.59	16.60	14.97	15.10
3421	NYSE	TK	Thu, Mar 19, 2009	16.36	17.24	15.80	16.55
3420	NYSE	TK	Wed, Mar 18, 2009	15.54	16.20	15.15	15.97
3419	NYSE	TK	Tue, Mar 17, 2009	14.50	15.53	14.32	15.52
3418	NYSE	TK	Mon, Mar 16, 2009	14.45	15.25	13.97	14.63
3417	NYSE	TK	Fri, Mar 13, 2009	14.33	14.90	13.60	13.96
3416	NYSE	TK	Thu, Mar 12, 2009	12.61	14.14	12.15	14.02
3415	NYSE	TK	Wed, Mar 11, 2009	13.34	13.72	12.39	12.88
3414	NYSE	TK	Tue, Mar 10, 2009	12.60	13.58	12.60	13.18
3413	NYSE	TK	Mon, Mar 9, 2009	11.80	12.68	11.78	12.56
3412	NYSE	TK	Fri, Mar 6, 2009	12.29	12.58	11.35	11.84
3411	NYSE	TK	Thu, Mar 5, 2009	13.75	13.75	11.85	11.89
3410	NYSE	TK	Wed, Mar 4, 2009	13.62	14.20	13.29	13.94
3409	NYSE	TK	Tue, Mar 3, 2009	13.99	13.99	13.02	13.13
3408	NYSE	TK	Mon, Mar 2, 2009	15.48	15.59	13.60	13.67
3407	NYSE	TK	Fri, Feb 27, 2009	15.62	16.65	15.01	15.79
3406	NYSE	TK	Thu, Feb 26, 2009	17.16	17.69	15.91	15.99
3405	NYSE	TK	Wed, Feb 25, 2009	17.28	17.44	16.20	17.09
3404	NYSE	TK	Tue, Feb 24, 2009	16.79	17.54	16.26	17.49
3403	NYSE	TK	Mon, Feb 23, 2009	16.63	17.36	16.42	16.54
3402	NYSE	TK	Fri, Feb 20, 2009	16.19	16.77	15.64	16.63
3401	NYSE	TK	Thu, Feb 19, 2009	16.22	17.05	16.20	16.30
3400	NYSE	TK	Wed, Feb 18, 2009	16.13	16.30	15.61	16.14
3399	NYSE	TK	Tue, Feb 17, 2009	16.57	16.72	15.80	16.08
3398	NYSE	TK	Fri, Feb 13, 2009	18.60	18.62	17.05	17.59
3397	NYSE	TK	Thu, Feb 12, 2009	18.77	18.86	18.01	18.83
3396	NYSE	TK	Wed, Feb 11, 2009	19.00	19.14	18.14	18.69
3395	NYSE	TK	Tue, Feb 10, 2009	19.68	20.12	18.54	19.01
3394	NYSE	TK	Mon, Feb 9, 2009	18.89	20.09	18.16	20.08
3393	NYSE	TK	Fri, Feb 6, 2009	18.88	20.01	18.54	19.50
3392	NYSE	TK	Thu, Feb 5, 2009	17.73	18.65	17.40	18.51
3391	NYSE	TK	Wed, Feb 4, 2009	17.88	18.40	17.53	18.00
3390	NYSE	TK	Tue, Feb 3, 2009	17.25	17.71	17.25	17.35
3389	NYSE	TK	Mon, Feb 2, 2009	17.37	17.56	16.94	17.12
3388	NYSE	TK	Fri, Jan 30, 2009	18.99	19.21	17.48	17.52
3387	NYSE	TK	Thu, Jan 29, 2009	20.01	20.21	18.76	18.84
3386	NYSE	TK	Wed, Jan 28, 2009	18.80	20.63	18.74	20.57
3385	NYSE	TK	Tue, Jan 27, 2009	18.09	19.07	17.85	18.63
3384	NYSE	TK	Mon, Jan 26, 2009	17.36	18.78	17.11	18.13
3383	NYSE	TK	Fri, Jan 23, 2009	16.63	18.03	16.62	17.51
3382	NYSE	TK	Thu, Jan 22, 2009	16.49	18.00	16.03	17.35
3381	NYSE	TK	Wed, Jan 21, 2009	16.65	17.43	16.45	16.98
3380	NYSE	TK	Tue, Jan 20, 2009	17.44	17.62	15.83	16.17
3379	NYSE	TK	Fri, Jan 16, 2009	18.84	19.15	17.43	17.99
3378	NYSE	TK	Thu, Jan 15, 2009	17.87	18.59	16.87	18.39
3377	NYSE	TK	Wed, Jan 14, 2009	18.59	18.76	17.14	17.78
3376	NYSE	TK	Tue, Jan 13, 2009	19.27	19.65	18.70	19.48
3375	NYSE	TK	Mon, Jan 12, 2009	20.74	20.74	18.26	18.77
3374	NYSE	TK	Fri, Jan 9, 2009	21.50	21.74	20.39	20.79
3373	NYSE	TK	Thu, Jan 8, 2009	20.35	21.63	20.35	21.42
3372	NYSE	TK	Wed, Jan 7, 2009	21.84	22.12	20.81	20.93
3371	NYSE	TK	Tue, Jan 6, 2009	22.01	23.13	21.79	22.03
3370	NYSE	TK	Mon, Jan 5, 2009	21.22	22.36	20.95	21.44
3369	NYSE	TK	Fri, Jan 2, 2009	20.30	22.03	19.70	21.58
3368	NYSE	TK	Wed, Dec 31, 2008	18.70	20.23	18.70	19.65
3367	NYSE	TK	Tue, Dec 30, 2008	16.60	18.99	16.60	18.71
3366	NYSE	TK	Mon, Dec 29, 2008	15.88	16.85	15.60	16.70
3365	NYSE	TK	Fri, Dec 26, 2008	14.91	16.39	14.76	15.94
3364	NYSE	TK	Wed, Dec 24, 2008	14.51	14.85	14.37	14.64
3363	NYSE	TK	Tue, Dec 23, 2008	15.18	15.58	14.25	14.50
3362	NYSE	TK	Mon, Dec 22, 2008	15.55	15.71	14.35	14.43
3361	NYSE	TK	Fri, Dec 19, 2008	16.97	16.98	14.88	15.67
3360	NYSE	TK	Thu, Dec 18, 2008	16.99	17.12	15.20	15.42
3359	NYSE	TK	Wed, Dec 17, 2008	16.22	17.36	16.22	16.80
3358	NYSE	TK	Tue, Dec 16, 2008	16.25	17.00	16.18	16.39
3357	NYSE	TK	Mon, Dec 15, 2008	16.80	17.00	15.50	15.88
3356	NYSE	TK	Fri, Dec 12, 2008	15.42	16.74	14.69	16.39
3355	NYSE	TK	Thu, Dec 11, 2008	16.83	16.97	15.31	15.62
3354	NYSE	TK	Wed, Dec 10, 2008	16.64	17.49	16.34	16.70
3353	NYSE	TK	Tue, Dec 9, 2008	15.46	16.70	14.84	16.01
3352	NYSE	TK	Mon, Dec 8, 2008	14.86	16.32	14.74	15.71
3351	NYSE	TK	Fri, Dec 5, 2008	14.09	14.30	12.83	14.24
3350	NYSE	TK	Thu, Dec 4, 2008	14.22	14.87	13.68	14.00
3349	NYSE	TK	Wed, Dec 3, 2008	14.20	14.92	13.66	14.62
3348	NYSE	TK	Tue, Dec 2, 2008	14.34	14.92	13.74	14.58
3347	NYSE	TK	Mon, Dec 1, 2008	15.47	15.96	13.81	13.94
3346	NYSE	TK	Fri, Nov 28, 2008	15.75	16.53	15.49	16.39
3345	NYSE	TK	Wed, Nov 26, 2008	14.77	16.66	14.41	16.05
3344	NYSE	TK	Tue, Nov 25, 2008	14.45	15.31	13.86	14.78
3343	NYSE	TK	Mon, Nov 24, 2008	12.53	14.32	12.29	14.07
3342	NYSE	TK	Fri, Nov 21, 2008	12.07	12.40	10.95	12.05
3341	NYSE	TK	Thu, Nov 20, 2008	13.60	13.60	11.25	11.51
3340	NYSE	TK	Wed, Nov 19, 2008	14.85	15.35	13.75	13.89
3339	NYSE	TK	Tue, Nov 18, 2008	14.87	15.75	14.54	15.11
3338	NYSE	TK	Mon, Nov 17, 2008	13.65	15.60	13.65	15.08
3337	NYSE	TK	Fri, Nov 14, 2008	15.95	15.95	13.80	13.86
3336	NYSE	TK	Thu, Nov 13, 2008	14.48	16.07	13.49	16.01
3335	NYSE	TK	Wed, Nov 12, 2008	15.69	15.69	13.94	14.27
3334	NYSE	TK	Tue, Nov 11, 2008	16.43	16.44	15.50	15.81
3333	NYSE	TK	Mon, Nov 10, 2008	17.24	17.92	15.96	16.63
3332	NYSE	TK	Fri, Nov 7, 2008	16.68	18.15	16.40	16.72
3331	NYSE	TK	Thu, Nov 6, 2008	19.61	20.17	16.28	16.51
3330	NYSE	TK	Wed, Nov 5, 2008	21.83	21.83	20.00	20.17
3329	NYSE	TK	Tue, Nov 4, 2008	21.61	22.57	21.37	22.24
3328	NYSE	TK	Mon, Nov 3, 2008	21.64	22.57	20.34	20.67
3327	NYSE	TK	Fri, Oct 31, 2008	19.52	21.86	19.13	21.35
3326	NYSE	TK	Thu, Oct 30, 2008	19.01	19.77	18.71	19.34
3325	NYSE	TK	Wed, Oct 29, 2008	17.40	19.69	17.29	18.45
3324	NYSE	TK	Tue, Oct 28, 2008	16.98	17.58	15.75	17.25
3323	NYSE	TK	Mon, Oct 27, 2008	17.19	17.78	16.36	16.70
3322	NYSE	TK	Fri, Oct 24, 2008	16.22	17.86	16.20	17.20
3321	NYSE	TK	Thu, Oct 23, 2008	18.03	19.34	17.00	17.95
3320	NYSE	TK	Wed, Oct 22, 2008	20.19	20.48	18.03	18.65
3319	NYSE	TK	Tue, Oct 21, 2008	21.35	22.01	20.71	21.17
3318	NYSE	TK	Mon, Oct 20, 2008	20.12	21.60	19.85	21.60
3317	NYSE	TK	Fri, Oct 17, 2008	18.86	21.42	18.80	19.61
3316	NYSE	TK	Thu, Oct 16, 2008	19.00	20.19	18.55	19.65
3315	NYSE	TK	Wed, Oct 15, 2008	21.53	22.79	18.81	18.87
3314	NYSE	TK	Tue, Oct 14, 2008	24.18	24.67	22.76	23.26
3313	NYSE	TK	Mon, Oct 13, 2008	20.49	22.65	19.46	22.46
3312	NYSE	TK	Fri, Oct 10, 2008	17.51	20.09	17.51	18.81
3311	NYSE	TK	Thu, Oct 9, 2008	20.65	21.48	18.94	19.28
3310	NYSE	TK	Wed, Oct 8, 2008	19.08	21.26	18.50	20.36
3309	NYSE	TK	Tue, Oct 7, 2008	20.21	21.12	19.18	19.65
3308	NYSE	TK	Mon, Oct 6, 2008	21.73	21.79	18.50	19.42
3307	NYSE	TK	Fri, Oct 3, 2008	23.81	24.81	22.41	22.77
3306	NYSE	TK	Thu, Oct 2, 2008	25.94	25.94	23.14	23.19
3305	NYSE	TK	Wed, Oct 1, 2008	26.24	26.29	24.81	26.08
3304	NYSE	TK	Tue, Sep 30, 2008	24.32	26.63	23.49	26.38
3303	NYSE	TK	Mon, Sep 29, 2008	27.71	27.71	22.67	23.75
3302	NYSE	TK	Fri, Sep 26, 2008	28.68	29.27	27.57	28.21
3301	NYSE	TK	Thu, Sep 25, 2008	28.79	29.72	28.38	29.56
3300	NYSE	TK	Wed, Sep 24, 2008	28.17	29.00	28.01	28.75
3299	NYSE	TK	Tue, Sep 23, 2008	28.83	30.03	27.38	28.26
3298	NYSE	TK	Mon, Sep 22, 2008	31.90	32.93	28.90	29.39
3297	NYSE	TK	Fri, Sep 19, 2008	30.81	33.00	29.20	32.33
3296	NYSE	TK	Thu, Sep 18, 2008	28.37	29.29	26.09	28.35
3295	NYSE	TK	Wed, Sep 17, 2008	29.79	29.93	27.30	27.89
3294	NYSE	TK	Tue, Sep 16, 2008	28.23	30.25	27.73	30.21
3293	NYSE	TK	Mon, Sep 15, 2008	30.36	30.80	29.03	29.31
3292	NYSE	TK	Fri, Sep 12, 2008	30.96	32.05	30.96	31.85
3291	NYSE	TK	Thu, Sep 11, 2008	30.27	31.66	30.27	31.48
3290	NYSE	TK	Wed, Sep 10, 2008	30.91	32.20	30.91	31.33
3289	NYSE	TK	Tue, Sep 9, 2008	32.75	32.90	30.67	30.91
3288	NYSE	TK	Mon, Sep 8, 2008	34.42	34.42	32.80	33.13
3287	NYSE	TK	Fri, Sep 5, 2008	33.30	33.43	32.05	33.13
3286	NYSE	TK	Thu, Sep 4, 2008	33.86	34.38	32.91	33.48
3285	NYSE	TK	Wed, Sep 3, 2008	34.20	34.77	33.78	34.50
3284	NYSE	TK	Tue, Sep 2, 2008	35.20	35.20	34.01	34.11
3283	NYSE	TK	Fri, Aug 29, 2008	35.43	35.82	35.27	35.56
3282	NYSE	TK	Thu, Aug 28, 2008	35.34	35.72	35.00	35.57
3281	NYSE	TK	Wed, Aug 27, 2008	34.38	35.24	34.27	35.10
3280	NYSE	TK	Tue, Aug 26, 2008	33.78	34.26	33.25	34.10
3279	NYSE	TK	Mon, Aug 25, 2008	34.37	34.37	33.44	33.76
3278	NYSE	TK	Fri, Aug 22, 2008	35.13	35.32	34.24	34.58
3277	NYSE	TK	Thu, Aug 21, 2008	34.43	35.23	34.43	34.91
3276	NYSE	TK	Wed, Aug 20, 2008	33.32	33.93	32.81	33.60
3275	NYSE	TK	Tue, Aug 19, 2008	33.86	34.02	32.90	33.32
3274	NYSE	TK	Mon, Aug 18, 2008	35.33	35.50	34.16	34.30
3273	NYSE	TK	Fri, Aug 15, 2008	34.99	35.24	34.26	34.65
3272	NYSE	TK	Thu, Aug 14, 2008	34.74	35.12	34.23	34.95
3271	NYSE	TK	Wed, Aug 13, 2008	33.99	35.60	33.64	35.54
3270	NYSE	TK	Tue, Aug 12, 2008	34.96	35.53	33.24	33.90
3269	NYSE	TK	Mon, Aug 11, 2008	36.05	36.59	34.88	35.15
3268	NYSE	TK	Fri, Aug 8, 2008	35.13	37.56	33.20	36.50
3267	NYSE	TK	Thu, Aug 7, 2008	40.16	40.16	33.13	35.14
3266	NYSE	TK	Wed, Aug 6, 2008	39.88	41.91	39.85	41.82
3265	NYSE	TK	Tue, Aug 5, 2008	40.29	40.49	39.36	40.03
3264	NYSE	TK	Mon, Aug 4, 2008	41.86	41.97	39.37	39.99
3263	NYSE	TK	Fri, Aug 1, 2008	43.44	43.71	41.30	41.97
3262	NYSE	TK	Thu, Jul 31, 2008	42.98	43.87	42.44	43.67
3261	NYSE	TK	Wed, Jul 30, 2008	43.12	44.19	41.95	43.30
3260	NYSE	TK	Tue, Jul 29, 2008	43.20	43.95	42.67	43.29
3259	NYSE	TK	Mon, Jul 28, 2008	42.60	43.62	42.60	43.12
3258	NYSE	TK	Fri, Jul 25, 2008	41.76	43.24	41.33	42.90
3257	NYSE	TK	Thu, Jul 24, 2008	43.83	43.83	40.88	41.25
3256	NYSE	TK	Wed, Jul 23, 2008	42.48	43.48	42.31	43.27
3255	NYSE	TK	Tue, Jul 22, 2008	42.72	43.51	42.24	42.62
3254	NYSE	TK	Mon, Jul 21, 2008	42.21	43.29	41.97	42.99
3253	NYSE	TK	Fri, Jul 18, 2008	41.86	42.34	41.42	42.18
3252	NYSE	TK	Thu, Jul 17, 2008	40.70	42.98	40.44	42.20
3251	NYSE	TK	Wed, Jul 16, 2008	40.03	40.46	39.08	40.21
3250	NYSE	TK	Tue, Jul 15, 2008	40.00	40.17	38.86	39.88
3249	NYSE	TK	Mon, Jul 14, 2008	40.50	41.28	40.16	40.64
3248	NYSE	TK	Fri, Jul 11, 2008	39.80	41.50	39.49	40.46
3247	NYSE	TK	Thu, Jul 10, 2008	40.95	40.95	39.30	40.10
3246	NYSE	TK	Wed, Jul 9, 2008	41.58	41.95	39.97	40.18
3245	NYSE	TK	Tue, Jul 8, 2008	39.96	41.75	39.16	41.58
3244	NYSE	TK	Mon, Jul 7, 2008	42.33	42.58	39.88	40.50
3243	NYSE	TK	Thu, Jul 3, 2008	42.58	42.94	41.44	42.25
3242	NYSE	TK	Wed, Jul 2, 2008	44.74	44.82	42.30	42.51
3241	NYSE	TK	Tue, Jul 1, 2008	44.25	45.17	42.91	44.97
3240	NYSE	TK	Mon, Jun 30, 2008	46.29	46.47	44.75	45.18
3239	NYSE	TK	Fri, Jun 27, 2008	45.70	46.37	44.87	46.06
3238	NYSE	TK	Thu, Jun 26, 2008	47.20	47.24	44.54	45.57
3237	NYSE	TK	Wed, Jun 25, 2008	48.60	49.38	46.61	47.48
3236	NYSE	TK	Tue, Jun 24, 2008	48.68	48.68	46.84	48.26
3235	NYSE	TK	Mon, Jun 23, 2008	49.14	49.63	47.77	49.08
3234	NYSE	TK	Fri, Jun 20, 2008	49.15	49.64	45.54	48.75
3233	NYSE	TK	Thu, Jun 19, 2008	48.60	49.67	48.54	49.47
3232	NYSE	TK	Wed, Jun 18, 2008	47.86	49.09	47.61	48.70
3231	NYSE	TK	Tue, Jun 17, 2008	48.12	49.59	48.12	48.66
3230	NYSE	TK	Mon, Jun 16, 2008	45.36	48.60	45.36	47.60
3229	NYSE	TK	Fri, Jun 13, 2008	43.98	45.93	43.73	45.86
3228	NYSE	TK	Thu, Jun 12, 2008	44.43	45.75	43.62	44.04
3227	NYSE	TK	Wed, Jun 11, 2008	45.19	45.36	43.86	44.41
3226	NYSE	TK	Tue, Jun 10, 2008	46.94	47.33	45.20	45.57
3225	NYSE	TK	Mon, Jun 9, 2008	46.23	47.64	45.77	47.25
3224	NYSE	TK	Fri, Jun 6, 2008	47.30	48.57	46.15	46.21
3223	NYSE	TK	Thu, Jun 5, 2008	48.06	48.16	46.88	47.75
3222	NYSE	TK	Wed, Jun 4, 2008	48.02	48.39	47.10	47.60
3221	NYSE	TK	Tue, Jun 3, 2008	49.35	50.03	47.82	48.50
3220	NYSE	TK	Mon, Jun 2, 2008	50.00	50.00	48.92	49.49
3219	NYSE	TK	Fri, May 30, 2008	49.82	50.35	49.40	50.28
3218	NYSE	TK	Thu, May 29, 2008	49.29	50.24	49.29	49.69
3217	NYSE	TK	Wed, May 28, 2008	50.06	50.27	49.02	49.74
3216	NYSE	TK	Tue, May 27, 2008	49.75	50.25	48.83	50.25
3215	NYSE	TK	Fri, May 23, 2008	51.07	51.34	49.04	49.64
3214	NYSE	TK	Thu, May 22, 2008	52.70	52.75	50.19	51.16
3213	NYSE	TK	Wed, May 21, 2008	52.89	53.52	52.06	52.48
3212	NYSE	TK	Tue, May 20, 2008	50.51	53.09	50.32	52.47
3211	NYSE	TK	Mon, May 19, 2008	50.99	53.12	50.99	51.24
3210	NYSE	TK	Fri, May 16, 2008	50.38	51.75	50.29	51.12
3209	NYSE	TK	Thu, May 15, 2008	46.40	50.76	46.14	49.89
3208	NYSE	TK	Wed, May 14, 2008	46.65	48.19	46.65	47.92
3207	NYSE	TK	Tue, May 13, 2008	47.56	47.60	45.74	46.55
3206	NYSE	TK	Mon, May 12, 2008	45.72	47.85	45.36	47.61
3205	NYSE	TK	Fri, May 9, 2008	46.04	46.15	45.34	45.68
3204	NYSE	TK	Thu, May 8, 2008	46.50	46.61	45.06	46.24
3203	NYSE	TK	Wed, May 7, 2008	48.03	48.17	46.31	46.51
3202	NYSE	TK	Tue, May 6, 2008	45.69	47.67	45.37	47.55
3201	NYSE	TK	Mon, May 5, 2008	46.30	46.39	44.90	45.62
3200	NYSE	TK	Fri, May 2, 2008	47.68	47.70	45.89	46.21
3199	NYSE	TK	Thu, May 1, 2008	45.93	47.84	45.62	47.18
3198	NYSE	TK	Wed, Apr 30, 2008	46.15	46.50	45.38	45.64
3197	NYSE	TK	Tue, Apr 29, 2008	47.05	47.22	46.08	46.37
3196	NYSE	TK	Mon, Apr 28, 2008	44.91	47.67	44.55	47.61
3195	NYSE	TK	Fri, Apr 25, 2008	46.02	46.02	44.50	44.92
3194	NYSE	TK	Thu, Apr 24, 2008	46.36	47.19	44.96	45.48
3193	NYSE	TK	Wed, Apr 23, 2008	46.56	46.73	45.93	46.22
3192	NYSE	TK	Tue, Apr 22, 2008	46.99	47.13	45.37	46.67
3191	NYSE	TK	Mon, Apr 21, 2008	47.11	47.15	46.42	46.99
3190	NYSE	TK	Fri, Apr 18, 2008	48.01	48.19	46.77	47.19
3189	NYSE	TK	Thu, Apr 17, 2008	45.83	47.55	45.60	47.26
3188	NYSE	TK	Wed, Apr 16, 2008	45.50	46.57	45.15	46.36
3187	NYSE	TK	Tue, Apr 15, 2008	42.78	45.29	42.78	45.29
3186	NYSE	TK	Mon, Apr 14, 2008	43.26	43.50	42.69	42.88
3185	NYSE	TK	Fri, Apr 11, 2008	43.85	44.40	42.90	43.18
3184	NYSE	TK	Thu, Apr 10, 2008	43.80	44.71	43.51	44.35
3183	NYSE	TK	Wed, Apr 9, 2008	45.10	45.20	43.58	43.90
3182	NYSE	TK	Tue, Apr 8, 2008	44.93	46.03	44.68	45.55
3181	NYSE	TK	Mon, Apr 7, 2008	45.18	45.97	44.49	44.94
3180	NYSE	TK	Fri, Apr 4, 2008	44.63	45.28	43.86	44.74
3179	NYSE	TK	Thu, Apr 3, 2008	43.57	44.77	43.00	44.61
3178	NYSE	TK	Wed, Apr 2, 2008	44.44	45.21	43.19	43.52
3177	NYSE	TK	Tue, Apr 1, 2008	42.70	44.38	42.70	44.27
3176	NYSE	TK	Mon, Mar 31, 2008	43.08	43.08	42.00	42.47
3175	NYSE	TK	Fri, Mar 28, 2008	43.76	43.91	42.50	42.62
3174	NYSE	TK	Thu, Mar 27, 2008	43.74	44.88	43.50	44.08
3173	NYSE	TK	Wed, Mar 26, 2008	44.36	44.65	43.10	43.43
3172	NYSE	TK	Tue, Mar 25, 2008	44.05	45.18	43.84	44.84
3171	NYSE	TK	Mon, Mar 24, 2008	43.74	44.94	43.52	44.05
3170	NYSE	TK	Thu, Mar 20, 2008	39.67	43.56	39.36	43.42
3169	NYSE	TK	Wed, Mar 19, 2008	40.81	41.36	39.34	39.36
3168	NYSE	TK	Tue, Mar 18, 2008	39.20	41.06	38.18	41.04
3167	NYSE	TK	Mon, Mar 17, 2008	37.97	38.81	36.05	36.21
3166	NYSE	TK	Fri, Mar 14, 2008	39.91	40.17	38.06	38.89
3165	NYSE	TK	Thu, Mar 13, 2008	38.51	40.14	38.00	39.88
3164	NYSE	TK	Wed, Mar 12, 2008	41.04	41.04	38.92	39.01
3163	NYSE	TK	Tue, Mar 11, 2008	40.24	41.17	39.57	40.87
3162	NYSE	TK	Mon, Mar 10, 2008	40.48	40.48	38.86	39.12
3161	NYSE	TK	Fri, Mar 7, 2008	40.21	40.90	39.50	40.41
3160	NYSE	TK	Thu, Mar 6, 2008	42.42	42.42	40.71	40.85
3159	NYSE	TK	Wed, Mar 5, 2008	41.07	42.24	41.04	42.11
3158	NYSE	TK	Tue, Mar 4, 2008	41.36	42.00	40.26	41.20
3157	NYSE	TK	Mon, Mar 3, 2008	43.13	43.43	41.50	42.00
3156	NYSE	TK	Fri, Feb 29, 2008	44.20	44.42	42.80	42.98
3155	NYSE	TK	Thu, Feb 28, 2008	46.08	46.08	44.54	44.95
3154	NYSE	TK	Wed, Feb 27, 2008	46.98	47.25	45.75	46.62
3153	NYSE	TK	Tue, Feb 26, 2008	45.10	47.14	44.89	46.90
3152	NYSE	TK	Mon, Feb 25, 2008	45.00	45.44	44.01	45.17
3151	NYSE	TK	Fri, Feb 22, 2008	45.16	45.16	43.75	44.76
3150	NYSE	TK	Thu, Feb 21, 2008	45.99	46.28	44.71	45.10
3149	NYSE	TK	Wed, Feb 20, 2008	45.64	45.95	44.36	45.63
3148	NYSE	TK	Tue, Feb 19, 2008	45.29	46.02	45.04	45.42
3147	NYSE	TK	Fri, Feb 15, 2008	45.99	46.70	44.34	44.50
3146	NYSE	TK	Thu, Feb 14, 2008	46.83	47.26	45.74	45.93
3145	NYSE	TK	Wed, Feb 13, 2008	44.43	46.45	44.43	46.30
3144	NYSE	TK	Tue, Feb 12, 2008	44.91	45.95	43.85	44.37
3143	NYSE	TK	Mon, Feb 11, 2008	44.78	45.76	44.11	45.03
3142	NYSE	TK	Fri, Feb 8, 2008	46.79	47.10	45.08	45.10
3141	NYSE	TK	Thu, Feb 7, 2008	45.84	47.31	45.84	46.70
3140	NYSE	TK	Wed, Feb 6, 2008	46.14	47.11	45.60	46.37
3139	NYSE	TK	Tue, Feb 5, 2008	46.84	46.84	44.14	44.35
3138	NYSE	TK	Mon, Feb 4, 2008	46.18	47.62	46.16	46.83
3137	NYSE	TK	Fri, Feb 1, 2008	47.13	47.56	45.19	46.15
3136	NYSE	TK	Thu, Jan 31, 2008	45.70	47.64	45.51	47.27
3135	NYSE	TK	Wed, Jan 30, 2008	45.65	47.29	45.02	46.40
3134	NYSE	TK	Tue, Jan 29, 2008	44.45	47.49	44.45	46.13
3133	NYSE	TK	Mon, Jan 28, 2008	43.80	44.22	42.97	44.11
3132	NYSE	TK	Fri, Jan 25, 2008	44.00	45.68	43.52	43.96
3131	NYSE	TK	Thu, Jan 24, 2008	42.41	44.52	42.14	43.16
3130	NYSE	TK	Wed, Jan 23, 2008	39.42	43.38	39.42	42.07
3129	NYSE	TK	Tue, Jan 22, 2008	41.00	42.64	39.52	41.14
3128	NYSE	TK	Fri, Jan 18, 2008	41.49	43.15	41.10	42.26
3127	NYSE	TK	Thu, Jan 17, 2008	44.23	45.32	41.38	41.48
3126	NYSE	TK	Wed, Jan 16, 2008	44.82	45.10	42.37	44.14
3125	NYSE	TK	Tue, Jan 15, 2008	48.00	48.00	45.25	45.25
3124	NYSE	TK	Mon, Jan 14, 2008	48.42	48.84	47.80	48.52
3123	NYSE	TK	Fri, Jan 11, 2008	47.64	49.07	47.10	48.09
3122	NYSE	TK	Thu, Jan 10, 2008	48.00	48.21	46.27	47.78
3121	NYSE	TK	Wed, Jan 9, 2008	48.19	48.60	47.30	48.43
3120	NYSE	TK	Tue, Jan 8, 2008	49.73	50.21	48.39	48.52
3119	NYSE	TK	Mon, Jan 7, 2008	50.44	50.92	48.25	48.96
3118	NYSE	TK	Fri, Jan 4, 2008	52.27	52.27	50.40	50.56
3117	NYSE	TK	Thu, Jan 3, 2008	53.84	54.34	52.36	52.66
3116	NYSE	TK	Wed, Jan 2, 2008	53.50	54.71	52.25	53.30
3115	NYSE	TK	Mon, Dec 31, 2007	53.70	53.78	52.52	53.21
3114	NYSE	TK	Fri, Dec 28, 2007	54.03	54.61	53.29	53.91
3113	NYSE	TK	Thu, Dec 27, 2007	53.83	54.13	53.16	53.25
3112	NYSE	TK	Wed, Dec 26, 2007	54.10	54.23	53.44	53.83
3111	NYSE	TK	Mon, Dec 24, 2007	53.23	54.50	53.23	54.20
3110	NYSE	TK	Fri, Dec 21, 2007	54.38	54.60	53.03	53.22
3109	NYSE	TK	Thu, Dec 20, 2007	53.98	54.34	52.55	54.30
3108	NYSE	TK	Wed, Dec 19, 2007	56.01	56.01	53.09	54.00
3107	NYSE	TK	Tue, Dec 18, 2007	55.55	55.92	54.29	55.43
3106	NYSE	TK	Mon, Dec 17, 2007	55.27	56.34	54.62	55.11
3105	NYSE	TK	Fri, Dec 14, 2007	54.45	56.64	53.57	55.33
3104	NYSE	TK	Thu, Dec 13, 2007	54.99	55.77	54.34	54.98
3103	NYSE	TK	Wed, Dec 12, 2007	57.10	58.00	55.29	55.82
3102	NYSE	TK	Tue, Dec 11, 2007	58.33	58.45	55.66	55.99
3101	NYSE	TK	Mon, Dec 10, 2007	59.34	59.79	58.12	58.20
3100	NYSE	TK	Fri, Dec 7, 2007	57.15	60.47	56.74	59.64
3099	NYSE	TK	Thu, Dec 6, 2007	54.85	56.83	54.52	56.81
3098	NYSE	TK	Wed, Dec 5, 2007	53.27	55.43	53.26	55.15
3097	NYSE	TK	Tue, Dec 4, 2007	53.63	54.14	52.67	53.15
3096	NYSE	TK	Mon, Dec 3, 2007	56.52	56.52	53.31	54.15
3095	NYSE	TK	Fri, Nov 30, 2007	57.35	57.64	55.26	56.25
3094	NYSE	TK	Thu, Nov 29, 2007	56.46	57.47	56.45	56.95
3093	NYSE	TK	Wed, Nov 28, 2007	55.50	56.50	55.12	56.24
3092	NYSE	TK	Tue, Nov 27, 2007	54.30	55.25	53.64	54.97
3091	NYSE	TK	Mon, Nov 26, 2007	53.59	56.33	53.52	54.10
3090	NYSE	TK	Fri, Nov 23, 2007	49.34	53.68	49.34	53.20
3089	NYSE	TK	Wed, Nov 21, 2007	47.00	49.71	47.00	48.32
3088	NYSE	TK	Tue, Nov 20, 2007	47.69	48.37	46.94	47.63
3087	NYSE	TK	Mon, Nov 19, 2007	48.49	48.55	47.05	47.20
3086	NYSE	TK	Fri, Nov 16, 2007	48.65	49.32	48.07	48.72
3085	NYSE	TK	Thu, Nov 15, 2007	48.74	49.65	48.27	48.80
3084	NYSE	TK	Wed, Nov 14, 2007	50.75	51.11	48.78	48.92
3083	NYSE	TK	Tue, Nov 13, 2007	50.31	50.82	49.85	50.02
3082	NYSE	TK	Mon, Nov 12, 2007	52.10	52.36	49.74	49.84
3081	NYSE	TK	Fri, Nov 9, 2007	54.04	54.04	51.80	52.33
3080	NYSE	TK	Thu, Nov 8, 2007	55.86	55.86	53.17	54.01
3079	NYSE	TK	Wed, Nov 7, 2007	56.66	56.66	54.27	55.01
3078	NYSE	TK	Tue, Nov 6, 2007	54.41	56.94	54.41	56.77
3077	NYSE	TK	Mon, Nov 5, 2007	54.04	55.25	53.92	54.45
3076	NYSE	TK	Fri, Nov 2, 2007	55.12	55.12	53.33	54.30
3075	NYSE	TK	Thu, Nov 1, 2007	55.81	56.67	54.63	55.16
3074	NYSE	TK	Wed, Oct 31, 2007	54.40	56.39	54.00	55.95
3073	NYSE	TK	Tue, Oct 30, 2007	54.53	55.86	54.17	54.44
3072	NYSE	TK	Mon, Oct 29, 2007	54.84	55.13	53.91	54.56
3071	NYSE	TK	Fri, Oct 26, 2007	54.21	54.68	53.58	54.36
3070	NYSE	TK	Thu, Oct 25, 2007	53.43	54.00	52.93	53.88
3069	NYSE	TK	Wed, Oct 24, 2007	53.85	54.57	53.31	53.75
3068	NYSE	TK	Tue, Oct 23, 2007	55.29	55.60	53.85	54.42
3067	NYSE	TK	Mon, Oct 22, 2007	56.65	56.65	54.85	55.31
3066	NYSE	TK	Fri, Oct 19, 2007	58.47	58.78	57.49	57.72
3065	NYSE	TK	Thu, Oct 18, 2007	57.56	59.26	57.34	58.83
3064	NYSE	TK	Wed, Oct 17, 2007	57.58	57.79	57.10	57.69
3063	NYSE	TK	Tue, Oct 16, 2007	56.85	57.25	56.25	56.92
3062	NYSE	TK	Mon, Oct 15, 2007	57.50	57.98	56.60	57.01
3061	NYSE	TK	Fri, Oct 12, 2007	56.66	57.63	56.60	57.26
3060	NYSE	TK	Thu, Oct 11, 2007	57.69	58.00	56.28	56.77
3059	NYSE	TK	Wed, Oct 10, 2007	56.40	57.86	56.10	57.68
3058	NYSE	TK	Tue, Oct 9, 2007	57.34	57.34	55.85	56.52
3057	NYSE	TK	Mon, Oct 8, 2007	57.42	57.50	56.59	57.21
3056	NYSE	TK	Fri, Oct 5, 2007	57.82	58.30	57.44	57.48
3055	NYSE	TK	Thu, Oct 4, 2007	57.87	58.02	56.78	57.26
3054	NYSE	TK	Wed, Oct 3, 2007	58.47	58.71	57.74	58.02
3053	NYSE	TK	Tue, Oct 2, 2007	59.45	59.50	58.55	58.95
3052	NYSE	TK	Mon, Oct 1, 2007	58.52	60.13	58.52	59.50
3051	NYSE	TK	Fri, Sep 28, 2007	59.24	59.73	58.33	58.81
3050	NYSE	TK	Thu, Sep 27, 2007	60.40	60.40	59.30	59.31
3049	NYSE	TK	Wed, Sep 26, 2007	61.03	61.03	59.80	60.01
3048	NYSE	TK	Tue, Sep 25, 2007	61.40	61.50	60.41	61.13
3047	NYSE	TK	Mon, Sep 24, 2007	62.01	62.61	61.27	61.52
3046	NYSE	TK	Fri, Sep 21, 2007	61.31	62.23	61.10	61.81
3045	NYSE	TK	Thu, Sep 20, 2007	61.65	62.47	60.98	61.16
3044	NYSE	TK	Wed, Sep 19, 2007	58.59	62.46	58.32	62.05
3043	NYSE	TK	Tue, Sep 18, 2007	56.92	58.35	56.85	58.30
3042	NYSE	TK	Mon, Sep 17, 2007	57.00	57.40	56.86	56.92
3041	NYSE	TK	Fri, Sep 14, 2007	56.86	57.28	56.50	57.23
3040	NYSE	TK	Thu, Sep 13, 2007	57.03	57.34	56.50	57.01
3039	NYSE	TK	Wed, Sep 12, 2007	57.78	57.78	55.67	57.00
3038	NYSE	TK	Tue, Sep 11, 2007	56.04	58.37	56.04	57.88
3037	NYSE	TK	Mon, Sep 10, 2007	56.77	56.97	55.59	56.04
3036	NYSE	TK	Fri, Sep 7, 2007	57.00	57.28	56.70	56.88
3035	NYSE	TK	Thu, Sep 6, 2007	57.48	57.75	56.92	57.21
3034	NYSE	TK	Wed, Sep 5, 2007	57.27	57.61	56.69	57.12
3033	NYSE	TK	Tue, Sep 4, 2007	58.10	58.25	57.57	57.83
3032	NYSE	TK	Fri, Aug 31, 2007	58.28	58.70	57.77	57.96
3031	NYSE	TK	Thu, Aug 30, 2007	57.15	58.00	57.00	57.47
3030	NYSE	TK	Wed, Aug 29, 2007	57.00	57.85	56.79	57.81
3029	NYSE	TK	Tue, Aug 28, 2007	57.00	57.02	55.57	56.88
3028	NYSE	TK	Mon, Aug 27, 2007	57.00	57.27	56.17	57.11
3027	NYSE	TK	Fri, Aug 24, 2007	56.37	57.23	56.00	57.20
3026	NYSE	TK	Thu, Aug 23, 2007	56.51	57.25	55.62	56.67
3025	NYSE	TK	Wed, Aug 22, 2007	55.57	56.66	54.79	55.86
3024	NYSE	TK	Tue, Aug 21, 2007	55.02	55.45	54.64	55.20
3023	NYSE	TK	Mon, Aug 20, 2007	54.79	55.68	54.79	55.32
3022	NYSE	TK	Fri, Aug 17, 2007	51.93	53.98	51.75	53.90
3021	NYSE	TK	Thu, Aug 16, 2007	52.81	53.10	49.52	51.00
3020	NYSE	TK	Wed, Aug 15, 2007	55.25	56.20	53.66	53.70
3019	NYSE	TK	Tue, Aug 14, 2007	57.80	58.19	55.00	55.13
3018	NYSE	TK	Mon, Aug 13, 2007	56.10	58.33	55.90	57.80
3017	NYSE	TK	Fri, Aug 10, 2007	56.50	56.99	55.75	55.75
3016	NYSE	TK	Thu, Aug 9, 2007	55.75	58.06	55.34	57.09
3015	NYSE	TK	Wed, Aug 8, 2007	57.62	58.96	56.53	57.62
3014	NYSE	TK	Tue, Aug 7, 2007	57.04	58.18	56.58	57.63
3013	NYSE	TK	Mon, Aug 6, 2007	56.19	57.14	53.50	57.07
3012	NYSE	TK	Fri, Aug 3, 2007	56.92	58.30	55.92	56.19
3011	NYSE	TK	Thu, Aug 2, 2007	56.20	57.56	54.79	56.63
3010	NYSE	TK	Wed, Aug 1, 2007	55.94	56.34	54.36	55.95
3009	NYSE	TK	Tue, Jul 31, 2007	55.69	58.19	55.69	56.07
3008	NYSE	TK	Mon, Jul 30, 2007	53.95	55.69	53.45	55.69
3007	NYSE	TK	Fri, Jul 27, 2007	54.84	55.10	53.61	53.84
3006	NYSE	TK	Thu, Jul 26, 2007	55.81	56.10	53.48	54.76
3005	NYSE	TK	Wed, Jul 25, 2007	56.30	56.70	55.13	56.24
3004	NYSE	TK	Tue, Jul 24, 2007	56.90	57.72	55.39	55.82
3003	NYSE	TK	Mon, Jul 23, 2007	56.50	57.78	56.41	57.25
3002	NYSE	TK	Fri, Jul 20, 2007	57.35	57.43	56.48	56.62
3001	NYSE	TK	Thu, Jul 19, 2007	57.30	57.78	57.10	57.63
3000	NYSE	TK	Wed, Jul 18, 2007	55.80	57.28	55.76	57.23
2999	NYSE	TK	Tue, Jul 17, 2007	55.82	56.52	55.82	56.13
2998	NYSE	TK	Mon, Jul 16, 2007	57.76	57.76	56.15	56.23
2997	NYSE	TK	Fri, Jul 13, 2007	57.24	58.00	57.24	57.88
2996	NYSE	TK	Thu, Jul 12, 2007	57.90	58.65	57.44	57.68
2995	NYSE	TK	Wed, Jul 11, 2007	56.90	57.96	56.80	57.85
2994	NYSE	TK	Tue, Jul 10, 2007	57.99	58.00	57.30	57.34
2993	NYSE	TK	Mon, Jul 9, 2007	58.84	59.37	57.92	58.07
2992	NYSE	TK	Fri, Jul 6, 2007	59.75	59.89	58.39	58.96
2991	NYSE	TK	Thu, Jul 5, 2007	58.30	60.04	58.08	59.67
2990	NYSE	TK	Tue, Jul 3, 2007	57.88	58.32	57.70	58.20
2989	NYSE	TK	Mon, Jul 2, 2007	57.95	58.16	57.10	57.77
2988	NYSE	TK	Fri, Jun 29, 2007	57.95	58.02	57.42	57.91
2987	NYSE	TK	Thu, Jun 28, 2007	57.05	58.07	57.05	57.67
2986	NYSE	TK	Wed, Jun 27, 2007	56.08	56.77	55.06	56.75
2985	NYSE	TK	Tue, Jun 26, 2007	57.10	57.40	55.83	56.08
2984	NYSE	TK	Mon, Jun 25, 2007	57.20	57.79	56.72	56.81
2983	NYSE	TK	Fri, Jun 22, 2007	57.65	57.91	56.53	57.34
2982	NYSE	TK	Thu, Jun 21, 2007	56.82	57.86	56.50	57.76
2981	NYSE	TK	Wed, Jun 20, 2007	57.88	58.27	56.75	56.88
2980	NYSE	TK	Tue, Jun 19, 2007	57.49	58.36	57.21	57.62
2979	NYSE	TK	Mon, Jun 18, 2007	57.70	58.12	57.27	57.41
2978	NYSE	TK	Fri, Jun 15, 2007	57.86	58.15	57.41	57.84
2977	NYSE	TK	Thu, Jun 14, 2007	56.45	58.00	56.45	57.73
2976	NYSE	TK	Wed, Jun 13, 2007	56.15	56.68	55.75	56.55
2975	NYSE	TK	Tue, Jun 12, 2007	56.95	57.11	55.56	55.77
2974	NYSE	TK	Mon, Jun 11, 2007	57.05	57.49	56.80	56.94
2973	NYSE	TK	Fri, Jun 8, 2007	57.05	57.29	55.57	57.05
2972	NYSE	TK	Thu, Jun 7, 2007	59.49	59.50	57.24	57.24
2971	NYSE	TK	Wed, Jun 6, 2007	61.30	61.30	59.07	59.49
2970	NYSE	TK	Tue, Jun 5, 2007	61.94	62.08	61.57	61.67
2969	NYSE	TK	Mon, Jun 4, 2007	61.11	61.97	61.09	61.72
2968	NYSE	TK	Fri, Jun 1, 2007	60.90	61.86	60.90	61.40
2967	NYSE	TK	Thu, May 31, 2007	60.70	61.11	60.61	60.86
2966	NYSE	TK	Wed, May 30, 2007	59.32	60.74	59.29	60.45
2965	NYSE	TK	Tue, May 29, 2007	58.65	59.99	58.56	59.88
2964	NYSE	TK	Fri, May 25, 2007	58.90	59.74	58.72	58.76
2963	NYSE	TK	Thu, May 24, 2007	60.41	61.20	58.67	58.86
2962	NYSE	TK	Wed, May 23, 2007	59.98	60.91	59.90	60.26
2961	NYSE	TK	Tue, May 22, 2007	60.38	60.49	59.80	60.11
2960	NYSE	TK	Mon, May 21, 2007	59.69	60.55	59.69	60.18
2959	NYSE	TK	Fri, May 18, 2007	60.13	60.35	59.83	60.00
2958	NYSE	TK	Thu, May 17, 2007	59.65	60.85	59.38	60.47
2957	NYSE	TK	Wed, May 16, 2007	60.88	61.60	60.79	61.33
2956	NYSE	TK	Tue, May 15, 2007	61.30	61.88	61.14	61.19
2955	NYSE	TK	Mon, May 14, 2007	61.85	62.16	61.21	61.40
2954	NYSE	TK	Fri, May 11, 2007	61.52	62.34	61.16	61.77
2953	NYSE	TK	Thu, May 10, 2007	62.74	63.69	61.21	61.34
2952	NYSE	TK	Wed, May 9, 2007	62.20	63.38	61.97	62.66
2951	NYSE	TK	Tue, May 8, 2007	61.41	62.66	61.00	62.48
2950	NYSE	TK	Mon, May 7, 2007	60.97	63.05	60.89	61.85
2949	NYSE	TK	Fri, May 4, 2007	60.52	61.36	60.52	60.96
2948	NYSE	TK	Thu, May 3, 2007	59.87	61.00	59.87	60.36
2947	NYSE	TK	Wed, May 2, 2007	60.01	60.38	59.83	60.08
2946	NYSE	TK	Tue, May 1, 2007	59.90	60.59	59.51	60.25
2945	NYSE	TK	Mon, Apr 30, 2007	59.31	59.88	59.29	59.65
2944	NYSE	TK	Fri, Apr 27, 2007	59.53	59.85	58.87	59.50
2943	NYSE	TK	Thu, Apr 26, 2007	58.75	59.66	58.66	59.52
2942	NYSE	TK	Wed, Apr 25, 2007	58.50	59.64	58.50	59.45
2941	NYSE	TK	Tue, Apr 24, 2007	58.25	58.36	57.59	58.31
2940	NYSE	TK	Mon, Apr 23, 2007	57.90	58.59	57.82	57.92
2939	NYSE	TK	Fri, Apr 20, 2007	57.90	58.14	57.11	57.75
2938	NYSE	TK	Thu, Apr 19, 2007	58.18	59.26	56.95	57.20
2937	NYSE	TK	Wed, Apr 18, 2007	56.20	60.00	55.89	59.90
2936	NYSE	TK	Tue, Apr 17, 2007	56.10	56.49	55.48	55.89
2935	NYSE	TK	Mon, Apr 16, 2007	55.45	56.27	55.39	56.27
2934	NYSE	TK	Fri, Apr 13, 2007	55.48	55.48	54.87	55.43
2933	NYSE	TK	Thu, Apr 12, 2007	54.67	55.57	54.17	55.47
2932	NYSE	TK	Wed, Apr 11, 2007	55.20	55.20	54.50	54.66
2931	NYSE	TK	Tue, Apr 10, 2007	55.89	56.25	55.40	55.68
2930	NYSE	TK	Mon, Apr 9, 2007	55.05	56.59	55.01	55.83
2929	NYSE	TK	Thu, Apr 5, 2007	54.82	55.41	54.45	55.34
2928	NYSE	TK	Wed, Apr 4, 2007	54.90	55.04	54.09	55.00
2927	NYSE	TK	Tue, Apr 3, 2007	54.58	55.25	54.32	54.36
2926	NYSE	TK	Mon, Apr 2, 2007	53.73	55.00	53.73	54.57
2925	NYSE	TK	Fri, Mar 30, 2007	54.11	55.00	53.78	54.11
2924	NYSE	TK	Thu, Mar 29, 2007	53.87	54.20	53.61	54.11
2923	NYSE	TK	Wed, Mar 28, 2007	53.85	54.20	53.52	53.82
2922	NYSE	TK	Tue, Mar 27, 2007	53.50	53.83	53.02	53.66
2921	NYSE	TK	Mon, Mar 26, 2007	54.50	54.75	53.63	54.03
2920	NYSE	TK	Fri, Mar 23, 2007	53.95	54.40	53.86	54.08
2919	NYSE	TK	Thu, Mar 22, 2007	53.50	53.95	53.32	53.87
2918	NYSE	TK	Wed, Mar 21, 2007	52.95	53.64	52.77	53.64
2917	NYSE	TK	Tue, Mar 20, 2007	52.00	53.16	51.91	52.88
2916	NYSE	TK	Mon, Mar 19, 2007	52.50	52.84	51.90	52.45
2915	NYSE	TK	Fri, Mar 16, 2007	51.55	52.84	51.55	52.75
2914	NYSE	TK	Thu, Mar 15, 2007	50.40	51.60	50.40	51.22
2913	NYSE	TK	Wed, Mar 14, 2007	50.12	50.58	48.83	50.49
2912	NYSE	TK	Tue, Mar 13, 2007	50.75	51.17	49.95	50.11
2911	NYSE	TK	Mon, Mar 12, 2007	50.25	51.47	50.25	51.40
2910	NYSE	TK	Fri, Mar 9, 2007	49.50	50.58	49.50	50.49
2909	NYSE	TK	Thu, Mar 8, 2007	50.44	50.80	50.08	50.34
2908	NYSE	TK	Wed, Mar 7, 2007	49.50	50.44	49.46	50.07
2907	NYSE	TK	Tue, Mar 6, 2007	49.00	50.00	49.00	49.79
2906	NYSE	TK	Mon, Mar 5, 2007	47.26	49.90	47.26	48.93
2905	NYSE	TK	Fri, Mar 2, 2007	50.00	50.24	49.51	49.54
2904	NYSE	TK	Thu, Mar 1, 2007	49.59	50.50	48.79	50.04
2903	NYSE	TK	Wed, Feb 28, 2007	48.75	49.79	48.34	49.56
2902	NYSE	TK	Tue, Feb 27, 2007	50.18	50.18	46.82	48.54
2901	NYSE	TK	Mon, Feb 26, 2007	50.86	50.86	49.81	50.18
2900	NYSE	TK	Fri, Feb 23, 2007	51.09	51.10	49.86	50.89
2899	NYSE	TK	Thu, Feb 22, 2007	51.00	52.00	50.76	51.37
2898	NYSE	TK	Wed, Feb 21, 2007	50.64	50.98	50.35	50.54
2897	NYSE	TK	Tue, Feb 20, 2007	50.53	51.11	50.35	50.98
2896	NYSE	TK	Fri, Feb 16, 2007	49.83	50.65	49.36	50.53
2895	NYSE	TK	Thu, Feb 15, 2007	49.88	50.10	49.50	49.83
2894	NYSE	TK	Wed, Feb 14, 2007	49.76	50.00	49.56	49.88
2893	NYSE	TK	Tue, Feb 13, 2007	48.40	49.78	48.34	49.76
2892	NYSE	TK	Mon, Feb 12, 2007	48.50	48.92	47.78	48.18
2891	NYSE	TK	Fri, Feb 9, 2007	48.80	49.20	48.48	48.90
2890	NYSE	TK	Thu, Feb 8, 2007	48.88	48.90	48.05	48.80
2889	NYSE	TK	Wed, Feb 7, 2007	49.07	49.40	48.90	48.91
2888	NYSE	TK	Tue, Feb 6, 2007	49.23	49.33	48.56	49.17
2887	NYSE	TK	Mon, Feb 5, 2007	50.00	50.02	49.22	49.22
2886	NYSE	TK	Fri, Feb 2, 2007	49.91	50.19	49.60	50.08
2885	NYSE	TK	Thu, Feb 1, 2007	49.70	50.38	49.50	50.03
2884	NYSE	TK	Wed, Jan 31, 2007	50.23	50.75	49.83	50.21
2883	NYSE	TK	Tue, Jan 30, 2007	48.71	50.23	48.50	50.23
2882	NYSE	TK	Mon, Jan 29, 2007	47.08	48.83	46.70	48.77
2881	NYSE	TK	Fri, Jan 26, 2007	47.49	47.53	46.75	47.25
2880	NYSE	TK	Thu, Jan 25, 2007	47.45	48.56	46.92	47.65
2879	NYSE	TK	Wed, Jan 24, 2007	46.38	47.19	46.35	46.98
2878	NYSE	TK	Tue, Jan 23, 2007	45.20	46.36	45.10	46.28
2877	NYSE	TK	Mon, Jan 22, 2007	44.88	45.16	44.44	45.13
2876	NYSE	TK	Fri, Jan 19, 2007	44.51	45.15	44.50	45.00
2875	NYSE	TK	Thu, Jan 18, 2007	44.76	44.97	44.52	44.61
2874	NYSE	TK	Wed, Jan 17, 2007	44.20	44.77	44.00	44.69
2873	NYSE	TK	Tue, Jan 16, 2007	44.10	44.44	43.96	44.20
2872	NYSE	TK	Fri, Jan 12, 2007	43.21	44.43	43.21	44.43
2871	NYSE	TK	Thu, Jan 11, 2007	42.70	43.40	42.66	43.31
2870	NYSE	TK	Wed, Jan 10, 2007	42.46	42.91	42.27	42.76
2869	NYSE	TK	Tue, Jan 9, 2007	43.03	43.08	42.42	42.79
2868	NYSE	TK	Mon, Jan 8, 2007	42.57	43.33	42.28	43.06
2867	NYSE	TK	Fri, Jan 5, 2007	42.70	42.85	42.20	42.52
2866	NYSE	TK	Thu, Jan 4, 2007	42.90	43.06	42.55	42.91
2865	NYSE	TK	Wed, Jan 3, 2007	43.52	44.11	42.73	42.93
2864	NYSE	TK	Fri, Dec 29, 2006	43.69	43.92	43.57	43.62
2863	NYSE	TK	Thu, Dec 28, 2006	44.06	44.07	43.56	43.72
2862	NYSE	TK	Wed, Dec 27, 2006	43.70	44.30	43.64	44.02
2861	NYSE	TK	Tue, Dec 26, 2006	43.86	44.48	43.86	44.00
2860	NYSE	TK	Fri, Dec 22, 2006	43.50	43.89	43.29	43.86
2859	NYSE	TK	Thu, Dec 21, 2006	43.98	44.25	43.20	43.55
2858	NYSE	TK	Wed, Dec 20, 2006	44.73	45.07	43.81	44.09
2857	NYSE	TK	Tue, Dec 19, 2006	44.70	45.12	44.46	44.59
2856	NYSE	TK	Mon, Dec 18, 2006	45.17	45.57	44.63	44.93
2855	NYSE	TK	Fri, Dec 15, 2006	45.46	45.99	44.91	45.16
2854	NYSE	TK	Thu, Dec 14, 2006	45.68	45.82	45.39	45.51
2853	NYSE	TK	Wed, Dec 13, 2006	45.73	45.99	45.03	45.77
2852	NYSE	TK	Tue, Dec 12, 2006	44.44	45.67	44.44	45.51
2851	NYSE	TK	Mon, Dec 11, 2006	43.98	44.67	43.98	44.52
2850	NYSE	TK	Fri, Dec 8, 2006	44.10	44.50	43.73	43.98
2849	NYSE	TK	Thu, Dec 7, 2006	43.65	44.45	43.45	44.16
2848	NYSE	TK	Wed, Dec 6, 2006	42.79	44.32	42.78	43.82
2847	NYSE	TK	Tue, Dec 5, 2006	41.93	42.86	41.59	42.79
2846	NYSE	TK	Mon, Dec 4, 2006	41.90	42.10	41.37	41.68
2845	NYSE	TK	Fri, Dec 1, 2006	41.98	42.17	41.70	42.03
2844	NYSE	TK	Thu, Nov 30, 2006	41.65	42.05	41.54	41.88
2843	NYSE	TK	Wed, Nov 29, 2006	41.51	41.82	41.35	41.55
2842	NYSE	TK	Tue, Nov 28, 2006	42.00	42.01	41.19	41.50
2841	NYSE	TK	Mon, Nov 27, 2006	42.37	42.77	42.36	42.43
2840	NYSE	TK	Fri, Nov 24, 2006	41.84	42.78	41.84	42.47
2839	NYSE	TK	Wed, Nov 22, 2006	41.59	41.86	41.30	41.85
2838	NYSE	TK	Tue, Nov 21, 2006	41.62	41.83	41.33	41.59
2837	NYSE	TK	Mon, Nov 20, 2006	41.50	42.02	41.42	41.62
2836	NYSE	TK	Fri, Nov 17, 2006	41.75	42.13	41.35	41.84
2835	NYSE	TK	Thu, Nov 16, 2006	42.00	42.50	41.80	41.89
2834	NYSE	TK	Wed, Nov 15, 2006	41.44	42.12	41.37	42.05
2833	NYSE	TK	Tue, Nov 14, 2006	41.44	41.75	41.12	41.44
2832	NYSE	TK	Mon, Nov 13, 2006	41.20	41.66	41.17	41.48
2831	NYSE	TK	Fri, Nov 10, 2006	41.35	41.70	41.27	41.28
2830	NYSE	TK	Thu, Nov 9, 2006	41.22	41.63	40.96	41.40
2829	NYSE	TK	Wed, Nov 8, 2006	40.77	41.24	40.47	41.18
2828	NYSE	TK	Tue, Nov 7, 2006	40.40	41.09	40.39	40.83
2827	NYSE	TK	Mon, Nov 6, 2006	41.20	41.20	40.32	40.50
2826	NYSE	TK	Fri, Nov 3, 2006	40.76	41.31	40.64	41.11
2825	NYSE	TK	Thu, Nov 2, 2006	41.00	41.20	40.34	40.75
2824	NYSE	TK	Wed, Nov 1, 2006	41.12	41.50	40.56	40.58
2823	NYSE	TK	Tue, Oct 31, 2006	40.98	41.50	40.76	41.11
2822	NYSE	TK	Mon, Oct 30, 2006	41.20	41.48	40.60	41.23
2821	NYSE	TK	Fri, Oct 27, 2006	41.93	42.14	41.45	41.51
2820	NYSE	TK	Thu, Oct 26, 2006	42.35	42.44	41.65	41.88
2819	NYSE	TK	Wed, Oct 25, 2006	41.56	42.30	41.31	42.20
2818	NYSE	TK	Tue, Oct 24, 2006	39.38	41.77	39.35	41.56
2817	NYSE	TK	Mon, Oct 23, 2006	39.88	40.14	39.16	39.36
2816	NYSE	TK	Fri, Oct 20, 2006	39.95	39.95	39.23	39.87
2815	NYSE	TK	Thu, Oct 19, 2006	39.71	40.14	39.44	40.07
2814	NYSE	TK	Wed, Oct 18, 2006	40.60	40.60	39.49	39.70
2813	NYSE	TK	Tue, Oct 17, 2006	40.90	41.03	40.10	40.24
2812	NYSE	TK	Mon, Oct 16, 2006	41.10	41.23	40.61	41.00
2811	NYSE	TK	Fri, Oct 13, 2006	40.95	41.43	40.65	40.99
2810	NYSE	TK	Thu, Oct 12, 2006	39.77	40.82	39.77	40.75
2809	NYSE	TK	Wed, Oct 11, 2006	39.96	40.15	39.42	39.79
2808	NYSE	TK	Tue, Oct 10, 2006	40.20	40.74	40.05	40.45
2807	NYSE	TK	Mon, Oct 9, 2006	40.16	40.67	39.86	40.22
2806	NYSE	TK	Fri, Oct 6, 2006	40.23	40.23	39.66	40.15
2805	NYSE	TK	Thu, Oct 5, 2006	40.06	40.29	39.51	40.23
2804	NYSE	TK	Wed, Oct 4, 2006	39.28	40.10	39.11	40.06
2803	NYSE	TK	Tue, Oct 3, 2006	40.58	40.59	39.17	39.22
2802	NYSE	TK	Mon, Oct 2, 2006	41.30	41.30	40.53	40.59
2801	NYSE	TK	Fri, Sep 29, 2006	41.30	41.45	40.66	41.11
2800	NYSE	TK	Thu, Sep 28, 2006	41.80	41.90	41.12	41.24
2799	NYSE	TK	Wed, Sep 27, 2006	41.40	41.85	41.09	41.78
2798	NYSE	TK	Tue, Sep 26, 2006	40.28	41.24	40.28	41.22
2797	NYSE	TK	Mon, Sep 25, 2006	39.55	40.36	38.46	40.24
2796	NYSE	TK	Fri, Sep 22, 2006	39.92	40.24	39.36	39.40
2795	NYSE	TK	Thu, Sep 21, 2006	39.76	40.23	39.26	39.92
2794	NYSE	TK	Wed, Sep 20, 2006	41.23	41.48	39.63	39.76
2793	NYSE	TK	Tue, Sep 19, 2006	41.77	42.00	41.11	41.13
2792	NYSE	TK	Mon, Sep 18, 2006	41.30	42.28	41.20	41.52
2791	NYSE	TK	Fri, Sep 15, 2006	41.70	41.70	41.07	41.30
2790	NYSE	TK	Thu, Sep 14, 2006	41.94	42.48	41.55	41.70
2789	NYSE	TK	Wed, Sep 13, 2006	41.87	41.89	41.86	41.89
2788	NYSE	TK	Tue, Sep 12, 2006	41.00	42.00	41.00	41.67
2787	NYSE	TK	Mon, Sep 11, 2006	41.50	41.59	40.72	41.05
2786	NYSE	TK	Fri, Sep 8, 2006	43.15	43.39	41.31	41.59
2785	NYSE	TK	Thu, Sep 7, 2006	43.47	43.56	42.92	43.08
2784	NYSE	TK	Wed, Sep 6, 2006	44.66	44.78	43.06	43.47
2783	NYSE	TK	Tue, Sep 5, 2006	44.66	45.08	44.66	44.91
2782	NYSE	TK	Fri, Sep 1, 2006	44.16	44.83	43.86	44.82
2781	NYSE	TK	Thu, Aug 31, 2006	43.80	44.42	43.77	44.26
2780	NYSE	TK	Wed, Aug 30, 2006	44.40	44.76	43.90	44.06
2779	NYSE	TK	Tue, Aug 29, 2006	45.25	45.35	44.35	44.59
2778	NYSE	TK	Mon, Aug 28, 2006	45.02	45.98	45.02	45.45
2777	NYSE	TK	Fri, Aug 25, 2006	45.20	45.49	45.09	45.15
2776	NYSE	TK	Thu, Aug 24, 2006	45.25	45.66	44.89	45.10
2775	NYSE	TK	Wed, Aug 23, 2006	45.48	45.80	45.08	45.22
2774	NYSE	TK	Tue, Aug 22, 2006	45.26	45.91	45.24	45.36
2773	NYSE	TK	Mon, Aug 21, 2006	45.81	45.81	45.09	45.20
2772	NYSE	TK	Fri, Aug 18, 2006	45.10	46.22	45.10	45.67
2771	NYSE	TK	Thu, Aug 17, 2006	45.50	45.61	44.89	45.19
2770	NYSE	TK	Wed, Aug 16, 2006	44.84	45.46	44.84	45.12
2769	NYSE	TK	Tue, Aug 15, 2006	44.51	45.01	44.33	44.80
2768	NYSE	TK	Mon, Aug 14, 2006	44.85	45.28	44.29	44.51
2767	NYSE	TK	Fri, Aug 11, 2006	45.48	45.65	44.81	44.84
2766	NYSE	TK	Thu, Aug 10, 2006	45.44	45.70	44.99	45.47
2765	NYSE	TK	Wed, Aug 9, 2006	45.99	46.15	44.87	45.71
2764	NYSE	TK	Tue, Aug 8, 2006	44.30	46.50	44.30	45.80
2763	NYSE	TK	Mon, Aug 7, 2006	44.47	44.82	43.92	44.05
2762	NYSE	TK	Fri, Aug 4, 2006	44.50	45.00	43.69	44.19
2761	NYSE	TK	Thu, Aug 3, 2006	42.59	44.99	42.57	44.00
2760	NYSE	TK	Wed, Aug 2, 2006	43.35	43.50	42.44	42.58
2759	NYSE	TK	Tue, Aug 1, 2006	42.80	43.39	42.75	43.35
2758	NYSE	TK	Mon, Jul 31, 2006	42.15	43.50	42.15	42.96
2757	NYSE	TK	Fri, Jul 28, 2006	42.04	42.95	42.04	42.28
2756	NYSE	TK	Thu, Jul 27, 2006	41.93	42.30	41.67	42.01
2755	NYSE	TK	Wed, Jul 26, 2006	42.11	42.35	41.79	41.93
2754	NYSE	TK	Tue, Jul 25, 2006	41.90	42.28	41.59	41.87
2753	NYSE	TK	Mon, Jul 24, 2006	41.01	42.22	41.01	41.99
2752	NYSE	TK	Fri, Jul 21, 2006	41.06	41.13	40.63	40.93
2751	NYSE	TK	Thu, Jul 20, 2006	41.80	42.06	40.96	41.05
2750	NYSE	TK	Wed, Jul 19, 2006	40.95	41.91	40.94	41.59
2749	NYSE	TK	Tue, Jul 18, 2006	40.71	41.19	40.68	40.86
2748	NYSE	TK	Mon, Jul 17, 2006	40.83	40.94	40.47	40.71
2747	NYSE	TK	Fri, Jul 14, 2006	40.80	41.07	40.39	40.80
2746	NYSE	TK	Thu, Jul 13, 2006	41.00	41.05	40.25	41.01
2745	NYSE	TK	Wed, Jul 12, 2006	41.63	41.96	41.30	41.43
2744	NYSE	TK	Tue, Jul 11, 2006	42.47	42.47	41.64	41.94
2743	NYSE	TK	Mon, Jul 10, 2006	42.20	42.77	42.20	42.46
2742	NYSE	TK	Fri, Jul 7, 2006	42.55	42.70	42.08	42.20
2741	NYSE	TK	Thu, Jul 6, 2006	42.51	43.07	42.32	42.56
2740	NYSE	TK	Wed, Jul 5, 2006	41.89	42.52	41.35	42.38
2739	NYSE	TK	Mon, Jul 3, 2006	41.80	42.76	41.80	42.28
2738	NYSE	TK	Fri, Jun 30, 2006	41.60	42.00	41.28	41.84
2737	NYSE	TK	Thu, Jun 29, 2006	40.83	42.10	40.83	42.05
2736	NYSE	TK	Wed, Jun 28, 2006	40.71	41.08	40.60	40.65
2735	NYSE	TK	Tue, Jun 27, 2006	41.09	41.33	40.55	40.64
2734	NYSE	TK	Mon, Jun 26, 2006	40.79	41.21	40.34	41.09
2733	NYSE	TK	Fri, Jun 23, 2006	40.00	40.97	39.89	40.78
2732	NYSE	TK	Thu, Jun 22, 2006	40.36	40.66	39.91	40.15
2731	NYSE	TK	Wed, Jun 21, 2006	39.00	40.83	39.00	40.33
2730	NYSE	TK	Tue, Jun 20, 2006	38.53	39.35	38.53	39.05
2729	NYSE	TK	Mon, Jun 19, 2006	39.28	39.44	38.54	38.71
2728	NYSE	TK	Fri, Jun 16, 2006	38.86	39.40	38.72	39.14
2727	NYSE	TK	Thu, Jun 15, 2006	37.89	38.94	37.89	38.85
2726	NYSE	TK	Wed, Jun 14, 2006	36.84	37.88	36.78	37.83
2725	NYSE	TK	Tue, Jun 13, 2006	37.97	38.14	36.84	36.84
2724	NYSE	TK	Mon, Jun 12, 2006	38.40	39.73	37.96	37.96
2723	NYSE	TK	Fri, Jun 9, 2006	36.64	37.61	36.61	37.13
2722	NYSE	TK	Thu, Jun 8, 2006	36.15	36.74	35.16	36.63
2721	NYSE	TK	Wed, Jun 7, 2006	36.51	36.76	36.23	36.40
2720	NYSE	TK	Tue, Jun 6, 2006	36.92	36.97	36.08	36.35
2719	NYSE	TK	Mon, Jun 5, 2006	38.03	38.08	37.01	37.02
2718	NYSE	TK	Fri, Jun 2, 2006	38.00	38.06	37.52	37.98
2717	NYSE	TK	Thu, Jun 1, 2006	37.38	37.79	37.06	37.73
2716	NYSE	TK	Wed, May 31, 2006	37.03	37.54	36.59	37.25
2715	NYSE	TK	Tue, May 30, 2006	36.97	37.50	36.64	36.98
2714	NYSE	TK	Fri, May 26, 2006	36.69	37.09	36.51	36.73
2713	NYSE	TK	Thu, May 25, 2006	36.70	36.91	36.50	36.62
2712	NYSE	TK	Wed, May 24, 2006	37.44	37.56	36.32	36.62
2711	NYSE	TK	Tue, May 23, 2006	38.20	38.22	37.40	37.55
2710	NYSE	TK	Mon, May 22, 2006	38.19	38.31	37.09	38.00
2709	NYSE	TK	Fri, May 19, 2006	38.47	38.47	37.75	38.19
2708	NYSE	TK	Thu, May 18, 2006	38.15	38.55	38.12	38.36
2707	NYSE	TK	Wed, May 17, 2006	37.05	38.06	37.01	38.04
2706	NYSE	TK	Tue, May 16, 2006	38.06	38.25	37.19	37.65
2705	NYSE	TK	Mon, May 15, 2006	38.38	38.41	37.51	37.99
2704	NYSE	TK	Fri, May 12, 2006	39.30	39.30	38.59	38.59
2703	NYSE	TK	Thu, May 11, 2006	39.79	39.99	39.32	39.34
2702	NYSE	TK	Wed, May 10, 2006	39.79	39.79	39.35	39.75
2701	NYSE	TK	Tue, May 9, 2006	39.95	40.00	39.72	39.89
2700	NYSE	TK	Mon, May 8, 2006	40.26	40.41	39.52	39.77
2699	NYSE	TK	Fri, May 5, 2006	40.00	40.38	39.62	40.38
2698	NYSE	TK	Thu, May 4, 2006	38.27	40.04	38.01	39.90
2697	NYSE	TK	Wed, May 3, 2006	37.69	38.65	37.58	38.17
2696	NYSE	TK	Tue, May 2, 2006	38.43	38.43	37.41	37.69
2695	NYSE	TK	Mon, May 1, 2006	38.11	38.47	37.28	38.43
2694	NYSE	TK	Fri, Apr 28, 2006	37.60	38.67	37.60	38.47
2693	NYSE	TK	Thu, Apr 27, 2006	38.09	38.09	37.30	37.64
2692	NYSE	TK	Wed, Apr 26, 2006	38.36	38.40	37.91	38.10
2691	NYSE	TK	Tue, Apr 25, 2006	38.96	38.96	38.00	38.36
2690	NYSE	TK	Mon, Apr 24, 2006	38.76	39.02	38.16	38.95
2689	NYSE	TK	Fri, Apr 21, 2006	39.05	39.05	38.46	38.76
2688	NYSE	TK	Thu, Apr 20, 2006	38.70	39.35	38.10	38.90
2687	NYSE	TK	Wed, Apr 19, 2006	36.97	38.11	36.97	38.00
2686	NYSE	TK	Tue, Apr 18, 2006	35.85	37.21	35.85	37.00
2685	NYSE	TK	Mon, Apr 17, 2006	35.94	36.23	35.51	35.60
2684	NYSE	TK	Thu, Apr 13, 2006	36.05	36.61	35.64	35.80
2683	NYSE	TK	Wed, Apr 12, 2006	36.05	36.53	35.47	35.67
2682	NYSE	TK	Tue, Apr 11, 2006	38.00	38.18	37.23	37.36
2681	NYSE	TK	Mon, Apr 10, 2006	38.26	38.33	38.03	38.18
2680	NYSE	TK	Fri, Apr 7, 2006	38.20	38.42	37.76	38.01
2679	NYSE	TK	Thu, Apr 6, 2006	38.00	38.19	37.46	38.19
2678	NYSE	TK	Wed, Apr 5, 2006	37.45	37.99	37.39	37.93
2677	NYSE	TK	Tue, Apr 4, 2006	37.20	37.63	37.17	37.50
2676	NYSE	TK	Mon, Apr 3, 2006	37.37	37.60	37.14	37.21
2675	NYSE	TK	Fri, Mar 31, 2006	37.07	37.10	36.73	37.07
2674	NYSE	TK	Thu, Mar 30, 2006	37.60	37.60	36.92	37.07
2673	NYSE	TK	Wed, Mar 29, 2006	37.72	37.80	37.44	37.65
2672	NYSE	TK	Tue, Mar 28, 2006	37.50	38.12	37.10	37.62
2671	NYSE	TK	Mon, Mar 27, 2006	36.95	37.51	36.85	37.50
2670	NYSE	TK	Fri, Mar 24, 2006	36.82	37.15	36.63	37.07
2669	NYSE	TK	Thu, Mar 23, 2006	36.90	36.90	36.45	36.77
2668	NYSE	TK	Wed, Mar 22, 2006	36.80	36.98	36.36	36.85
2667	NYSE	TK	Tue, Mar 21, 2006	37.00	37.20	36.78	36.87
2666	NYSE	TK	Mon, Mar 20, 2006	37.81	37.81	36.80	37.16
2665	NYSE	TK	Fri, Mar 17, 2006	37.00	37.53	36.82	37.42
2664	NYSE	TK	Thu, Mar 16, 2006	37.08	37.46	37.00	37.00
2663	NYSE	TK	Wed, Mar 15, 2006	37.58	37.58	37.02	37.11
2662	NYSE	TK	Tue, Mar 14, 2006	37.20	37.65	37.04	37.65
2661	NYSE	TK	Mon, Mar 13, 2006	37.48	37.73	37.15	37.22
2660	NYSE	TK	Fri, Mar 10, 2006	37.58	37.70	37.22	37.48
2659	NYSE	TK	Thu, Mar 9, 2006	38.15	38.25	37.48	37.48
2658	NYSE	TK	Wed, Mar 8, 2006	38.30	38.49	37.74	38.18
2657	NYSE	TK	Tue, Mar 7, 2006	38.30	38.60	38.25	38.53
2656	NYSE	TK	Mon, Mar 6, 2006	39.97	39.97	38.88	38.94
2655	NYSE	TK	Fri, Mar 3, 2006	39.73	40.30	39.20	40.00
2654	NYSE	TK	Thu, Mar 2, 2006	39.20	39.74	39.10	39.74
2653	NYSE	TK	Wed, Mar 1, 2006	39.00	39.60	39.00	39.26
2652	NYSE	TK	Tue, Feb 28, 2006	38.61	39.20	37.65	38.90
2651	NYSE	TK	Mon, Feb 27, 2006	39.52	39.65	38.94	38.95
2650	NYSE	TK	Fri, Feb 24, 2006	39.27	39.71	38.99	39.65
2649	NYSE	TK	Thu, Feb 23, 2006	39.29	40.01	38.67	39.35
2648	NYSE	TK	Wed, Feb 22, 2006	39.47	39.70	38.97	39.29
2647	NYSE	TK	Tue, Feb 21, 2006	38.60	39.63	38.56	39.48
2646	NYSE	TK	Fri, Feb 17, 2006	38.41	38.79	37.60	38.59
2645	NYSE	TK	Thu, Feb 16, 2006	37.31	38.57	37.25	38.17
2644	NYSE	TK	Wed, Feb 15, 2006	37.40	37.55	37.00	37.31
2643	NYSE	TK	Tue, Feb 14, 2006	37.23	37.73	37.02	37.36
2642	NYSE	TK	Mon, Feb 13, 2006	37.28	37.74	37.15	37.29
2641	NYSE	TK	Fri, Feb 10, 2006	38.07	38.08	37.25	37.38
2640	NYSE	TK	Thu, Feb 9, 2006	38.23	38.41	37.95	38.09
2639	NYSE	TK	Wed, Feb 8, 2006	38.32	38.89	37.88	38.05
2638	NYSE	TK	Tue, Feb 7, 2006	38.98	39.26	38.08	38.08
2637	NYSE	TK	Mon, Feb 6, 2006	38.23	39.07	38.23	38.97
2636	NYSE	TK	Fri, Feb 3, 2006	37.79	38.34	37.79	38.23
2635	NYSE	TK	Thu, Feb 2, 2006	38.45	38.50	37.14	37.62
2634	NYSE	TK	Wed, Feb 1, 2006	38.98	38.98	38.30	38.41
2633	NYSE	TK	Tue, Jan 31, 2006	38.71	39.05	38.41	38.84
2632	NYSE	TK	Mon, Jan 30, 2006	38.78	39.23	38.72	38.89
2631	NYSE	TK	Fri, Jan 27, 2006	39.25	39.26	38.76	38.88
2630	NYSE	TK	Thu, Jan 26, 2006	39.45	39.63	38.65	39.15
2629	NYSE	TK	Wed, Jan 25, 2006	40.15	40.15	39.00	39.26
2628	NYSE	TK	Tue, Jan 24, 2006	39.07	40.20	39.02	39.90
2627	NYSE	TK	Mon, Jan 23, 2006	39.22	39.50	38.63	38.82
2626	NYSE	TK	Fri, Jan 20, 2006	39.50	39.88	39.04	39.17
2625	NYSE	TK	Thu, Jan 19, 2006	38.86	39.80	38.86	39.60
2624	NYSE	TK	Wed, Jan 18, 2006	39.50	39.70	38.56	38.76
2623	NYSE	TK	Tue, Jan 17, 2006	39.45	40.00	39.45	39.65
2622	NYSE	TK	Fri, Jan 13, 2006	39.64	40.03	39.47	39.55
2621	NYSE	TK	Thu, Jan 12, 2006	40.18	40.19	39.63	39.71
2620	NYSE	TK	Wed, Jan 11, 2006	40.10	40.33	39.88	40.17
2619	NYSE	TK	Tue, Jan 10, 2006	39.77	40.22	39.55	40.15
2618	NYSE	TK	Mon, Jan 9, 2006	39.61	39.86	39.61	39.78
2617	NYSE	TK	Fri, Jan 6, 2006	40.15	40.31	39.88	39.97
2616	NYSE	TK	Thu, Jan 5, 2006	40.60	40.60	39.83	39.99
2615	NYSE	TK	Wed, Jan 4, 2006	40.25	40.97	40.25	40.90
2614	NYSE	TK	Tue, Jan 3, 2006	40.15	40.65	39.71	40.19
2613	NYSE	TK	Fri, Dec 30, 2005	39.91	40.15	39.72	39.90
2612	NYSE	TK	Thu, Dec 29, 2005	39.77	40.17	39.76	40.11
2611	NYSE	TK	Wed, Dec 28, 2005	39.85	39.99	39.42	39.84
2610	NYSE	TK	Tue, Dec 27, 2005	40.27	40.51	39.57	39.65
2609	NYSE	TK	Fri, Dec 23, 2005	39.85	40.39	39.81	40.31
2608	NYSE	TK	Thu, Dec 22, 2005	40.71	40.71	39.89	40.30
2607	NYSE	TK	Wed, Dec 21, 2005	40.43	40.79	40.21	40.56
2606	NYSE	TK	Tue, Dec 20, 2005	40.94	41.30	40.38	40.43
2605	NYSE	TK	Mon, Dec 19, 2005	41.29	41.68	40.94	40.97
2604	NYSE	TK	Fri, Dec 16, 2005	41.63	41.92	41.29	41.30
2603	NYSE	TK	Thu, Dec 15, 2005	41.65	41.82	41.29	41.60
2602	NYSE	TK	Wed, Dec 14, 2005	41.85	41.85	41.31	41.60
2601	NYSE	TK	Tue, Dec 13, 2005	42.60	42.61	41.75	41.96
2600	NYSE	TK	Mon, Dec 12, 2005	43.09	43.44	42.66	42.75
2599	NYSE	TK	Fri, Dec 9, 2005	43.25	43.32	43.00	43.00
2598	NYSE	TK	Thu, Dec 8, 2005	43.40	43.80	43.04	43.56
2597	NYSE	TK	Wed, Dec 7, 2005	43.60	43.60	42.98	43.29
2596	NYSE	TK	Tue, Dec 6, 2005	42.94	43.24	42.64	42.91
2595	NYSE	TK	Mon, Dec 5, 2005	43.25	43.60	42.30	42.91
2594	NYSE	TK	Fri, Dec 2, 2005	43.23	43.25	42.71	42.96
2593	NYSE	TK	Thu, Dec 1, 2005	42.56	44.32	42.56	43.23
2592	NYSE	TK	Wed, Nov 30, 2005	41.82	42.47	41.75	42.39
2591	NYSE	TK	Tue, Nov 29, 2005	41.23	42.04	41.23	41.94
2590	NYSE	TK	Mon, Nov 28, 2005	42.85	42.88	41.15	41.23
2589	NYSE	TK	Fri, Nov 25, 2005	42.53	42.98	42.51	42.92
2588	NYSE	TK	Wed, Nov 23, 2005	42.45	42.70	42.24	42.54
2587	NYSE	TK	Tue, Nov 22, 2005	42.54	42.87	42.50	42.62
2586	NYSE	TK	Mon, Nov 21, 2005	42.04	42.92	42.04	42.42
2585	NYSE	TK	Fri, Nov 18, 2005	42.13	42.46	41.87	42.04
2584	NYSE	TK	Thu, Nov 17, 2005	41.54	42.30	41.53	42.14
2583	NYSE	TK	Wed, Nov 16, 2005	40.64	41.30	40.33	41.29
2582	NYSE	TK	Tue, Nov 15, 2005	42.00	42.00	40.65	40.66
2581	NYSE	TK	Mon, Nov 14, 2005	42.99	43.03	42.00	42.50
2580	NYSE	TK	Fri, Nov 11, 2005	42.03	42.91	41.50	42.78
2579	NYSE	TK	Thu, Nov 10, 2005	42.20	42.35	41.25	42.06
2578	NYSE	TK	Wed, Nov 9, 2005	41.20	42.72	41.14	42.27
2577	NYSE	TK	Tue, Nov 8, 2005	41.13	41.87	40.86	41.31
2576	NYSE	TK	Mon, Nov 7, 2005	40.60	41.51	40.58	41.34
2575	NYSE	TK	Fri, Nov 4, 2005	40.89	41.08	40.02	40.48
2574	NYSE	TK	Thu, Nov 3, 2005	39.55	41.19	39.41	40.93
2573	NYSE	TK	Wed, Nov 2, 2005	39.40	40.10	39.24	39.60
2572	NYSE	TK	Tue, Nov 1, 2005	39.44	39.63	38.97	39.44
2571	NYSE	TK	Mon, Oct 31, 2005	39.71	40.24	39.23	39.44
2570	NYSE	TK	Fri, Oct 28, 2005	38.59	39.75	38.30	39.64
2569	NYSE	TK	Thu, Oct 27, 2005	39.00	39.38	38.48	38.51
2568	NYSE	TK	Wed, Oct 26, 2005	38.99	40.15	38.77	39.84
2567	NYSE	TK	Tue, Oct 25, 2005	39.30	39.95	38.86	39.24
2566	NYSE	TK	Mon, Oct 24, 2005	37.52	39.34	37.52	39.29
2565	NYSE	TK	Fri, Oct 21, 2005	37.30	37.61	36.80	37.31
2564	NYSE	TK	Thu, Oct 20, 2005	38.14	38.50	37.04	37.30
2563	NYSE	TK	Wed, Oct 19, 2005	37.25	38.34	36.50	38.23
2562	NYSE	TK	Tue, Oct 18, 2005	38.82	38.83	37.08	37.25
2561	NYSE	TK	Mon, Oct 17, 2005	38.83	39.06	38.51	38.82
2560	NYSE	TK	Fri, Oct 14, 2005	38.16	39.46	38.16	38.83
2559	NYSE	TK	Thu, Oct 13, 2005	39.70	39.80	38.32	38.57
2558	NYSE	TK	Wed, Oct 12, 2005	39.85	40.04	38.93	39.20
2557	NYSE	TK	Tue, Oct 11, 2005	40.00	40.30	39.91	40.06
2556	NYSE	TK	Mon, Oct 10, 2005	40.50	40.73	39.53	39.60
2555	NYSE	TK	Fri, Oct 7, 2005	39.85	40.58	39.85	40.46
2554	NYSE	TK	Thu, Oct 6, 2005	39.76	40.46	39.44	39.60
2553	NYSE	TK	Wed, Oct 5, 2005	40.55	40.75	39.51	39.82
2552	NYSE	TK	Tue, Oct 4, 2005	42.50	42.50	40.31	40.70
2551	NYSE	TK	Mon, Oct 3, 2005	43.04	43.35	42.36	42.50
2550	NYSE	TK	Fri, Sep 30, 2005	43.36	43.44	42.94	43.05
2549	NYSE	TK	Thu, Sep 29, 2005	42.85	43.38	42.39	43.28
2548	NYSE	TK	Wed, Sep 28, 2005	42.95	43.04	42.72	42.75
2547	NYSE	TK	Tue, Sep 27, 2005	43.25	43.25	42.58	42.91
2546	NYSE	TK	Mon, Sep 26, 2005	42.62	43.20	42.41	43.10
2545	NYSE	TK	Fri, Sep 23, 2005	43.30	43.31	42.52	42.80
2544	NYSE	TK	Thu, Sep 22, 2005	43.70	43.85	43.06	43.45
2543	NYSE	TK	Wed, Sep 21, 2005	43.97	44.66	43.15	43.64
2542	NYSE	TK	Tue, Sep 20, 2005	43.50	44.34	43.39	43.71
2541	NYSE	TK	Mon, Sep 19, 2005	43.30	43.64	42.75	43.44
2540	NYSE	TK	Fri, Sep 16, 2005	42.80	43.10	42.52	42.91
2539	NYSE	TK	Thu, Sep 15, 2005	43.16	43.50	42.05	42.73
2538	NYSE	TK	Wed, Sep 14, 2005	43.36	43.46	43.01	43.05
2537	NYSE	TK	Tue, Sep 13, 2005	43.16	43.38	42.82	42.86
2536	NYSE	TK	Mon, Sep 12, 2005	44.44	44.71	43.49	43.59
2535	NYSE	TK	Fri, Sep 9, 2005	44.84	44.84	44.02	44.33
2534	NYSE	TK	Thu, Sep 8, 2005	44.58	45.31	44.58	44.84
2533	NYSE	TK	Wed, Sep 7, 2005	45.28	45.34	44.85	45.05
2532	NYSE	TK	Tue, Sep 6, 2005	45.93	46.20	44.93	45.14
2531	NYSE	TK	Fri, Sep 2, 2005	46.12	46.90	45.54	45.70
2530	NYSE	TK	Thu, Sep 1, 2005	46.55	46.60	45.48	45.84
2529	NYSE	TK	Wed, Aug 31, 2005	44.43	47.46	44.43	46.15
2528	NYSE	TK	Tue, Aug 30, 2005	44.03	44.44	43.90	44.18
2527	NYSE	TK	Mon, Aug 29, 2005	43.56	44.68	43.56	44.20
2526	NYSE	TK	Fri, Aug 26, 2005	43.51	43.55	42.64	42.95
2525	NYSE	TK	Thu, Aug 25, 2005	44.31	44.41	43.44	43.51
2524	NYSE	TK	Wed, Aug 24, 2005	43.71	45.09	43.52	44.27
2523	NYSE	TK	Tue, Aug 23, 2005	43.82	43.89	43.13	43.20
2522	NYSE	TK	Mon, Aug 22, 2005	43.96	44.20	43.73	43.82
2521	NYSE	TK	Fri, Aug 19, 2005	43.50	43.99	43.38	43.95
2520	NYSE	TK	Thu, Aug 18, 2005	43.48	43.69	42.89	43.58
2519	NYSE	TK	Wed, Aug 17, 2005	44.61	44.62	43.45	43.49
2518	NYSE	TK	Tue, Aug 16, 2005	44.70	44.97	44.36	44.65
2517	NYSE	TK	Mon, Aug 15, 2005	44.68	44.84	44.35	44.69
2516	NYSE	TK	Fri, Aug 12, 2005	45.31	45.47	44.63	44.83
2515	NYSE	TK	Thu, Aug 11, 2005	45.15	45.48	44.86	45.25
2514	NYSE	TK	Wed, Aug 10, 2005	45.47	45.55	44.96	45.24
2513	NYSE	TK	Tue, Aug 9, 2005	45.30	45.50	44.51	44.64
2512	NYSE	TK	Mon, Aug 8, 2005	45.70	45.97	45.02	45.07
2511	NYSE	TK	Fri, Aug 5, 2005	46.65	46.90	45.60	45.64
2510	NYSE	TK	Thu, Aug 4, 2005	45.74	47.17	45.74	47.05
2509	NYSE	TK	Wed, Aug 3, 2005	45.24	45.81	45.00	45.64
2508	NYSE	TK	Tue, Aug 2, 2005	45.33	45.67	45.00	45.28
2507	NYSE	TK	Mon, Aug 1, 2005	46.01	46.12	45.06	45.26
2506	NYSE	TK	Fri, Jul 29, 2005	46.19	46.68	45.83	46.01
2505	NYSE	TK	Thu, Jul 28, 2005	45.60	46.20	44.70	46.18
2504	NYSE	TK	Wed, Jul 27, 2005	45.03	45.80	44.39	44.66
2503	NYSE	TK	Tue, Jul 26, 2005	46.83	46.91	44.86	45.01
2502	NYSE	TK	Mon, Jul 25, 2005	47.10	47.10	46.19	46.58
2501	NYSE	TK	Fri, Jul 22, 2005	47.24	47.86	46.97	47.03
2500	NYSE	TK	Thu, Jul 21, 2005	47.22	47.73	46.91	47.11
2499	NYSE	TK	Wed, Jul 20, 2005	45.90	47.20	45.72	47.10
2498	NYSE	TK	Tue, Jul 19, 2005	46.89	46.89	45.75	45.88
2497	NYSE	TK	Mon, Jul 18, 2005	46.66	47.25	46.44	46.71
2496	NYSE	TK	Fri, Jul 15, 2005	47.25	47.30	46.35	46.63
2495	NYSE	TK	Thu, Jul 14, 2005	47.53	47.73	46.63	47.13
2494	NYSE	TK	Wed, Jul 13, 2005	47.02	48.19	47.01	47.30
2493	NYSE	TK	Tue, Jul 12, 2005	45.95	47.02	45.72	47.02
2492	NYSE	TK	Mon, Jul 11, 2005	44.70	45.29	44.68	45.08
2491	NYSE	TK	Fri, Jul 8, 2005	45.50	45.60	44.80	44.97
2490	NYSE	TK	Thu, Jul 7, 2005	44.20	45.27	44.01	45.26
2489	NYSE	TK	Wed, Jul 6, 2005	45.12	45.32	44.60	44.95
2488	NYSE	TK	Tue, Jul 5, 2005	44.46	45.90	44.46	45.17
2487	NYSE	TK	Fri, Jul 1, 2005	44.25	44.69	43.94	44.57
2486	NYSE	TK	Thu, Jun 30, 2005	44.09	44.74	43.81	43.90
2485	NYSE	TK	Wed, Jun 29, 2005	43.64	44.36	43.59	44.09
2484	NYSE	TK	Tue, Jun 28, 2005	42.68	43.73	42.65	43.60
2483	NYSE	TK	Mon, Jun 27, 2005	42.96	43.64	42.85	43.12
2482	NYSE	TK	Fri, Jun 24, 2005	43.07	43.22	42.55	42.72
2481	NYSE	TK	Thu, Jun 23, 2005	42.91	43.42	42.04	43.08
2480	NYSE	TK	Wed, Jun 22, 2005	42.83	43.37	42.25	42.65
2479	NYSE	TK	Tue, Jun 21, 2005	43.71	43.75	42.19	42.33
2478	NYSE	TK	Mon, Jun 20, 2005	44.23	44.50	43.62	43.78
2477	NYSE	TK	Fri, Jun 17, 2005	44.00	44.76	43.61	44.73
2476	NYSE	TK	Thu, Jun 16, 2005	43.12	43.82	42.48	43.82
2475	NYSE	TK	Wed, Jun 15, 2005	43.84	44.30	43.15	43.39
2474	NYSE	TK	Tue, Jun 14, 2005	43.99	44.50	43.80	43.90
2473	NYSE	TK	Mon, Jun 13, 2005	44.05	44.58	43.72	44.10
2472	NYSE	TK	Fri, Jun 10, 2005	44.49	44.89	44.27	44.56
2471	NYSE	TK	Thu, Jun 9, 2005	44.20	44.50	43.70	44.49
2470	NYSE	TK	Wed, Jun 8, 2005	44.19	44.37	43.60	44.37
2469	NYSE	TK	Tue, Jun 7, 2005	44.40	44.79	44.25	44.30
2468	NYSE	TK	Mon, Jun 6, 2005	44.59	44.73	44.03	44.40
2467	NYSE	TK	Fri, Jun 3, 2005	43.25	44.53	43.25	44.21
2466	NYSE	TK	Thu, Jun 2, 2005	42.42	43.48	42.20	43.25
2465	NYSE	TK	Wed, Jun 1, 2005	42.23	42.48	41.81	42.33
2464	NYSE	TK	Tue, May 31, 2005	42.88	43.15	42.40	42.48
2463	NYSE	TK	Fri, May 27, 2005	43.25	43.85	43.12	43.52
2462	NYSE	TK	Thu, May 26, 2005	42.95	43.22	42.50	43.10
2461	NYSE	TK	Wed, May 25, 2005	41.91	43.06	41.30	42.41
2460	NYSE	TK	Tue, May 24, 2005	41.64	42.10	41.16	41.79
2459	NYSE	TK	Mon, May 23, 2005	40.55	42.48	40.50	41.64
2458	NYSE	TK	Fri, May 20, 2005	42.64	42.75	42.00	42.11
2457	NYSE	TK	Thu, May 19, 2005	42.77	42.93	41.77	42.55
2456	NYSE	TK	Wed, May 18, 2005	42.97	43.60	42.36	42.97
2455	NYSE	TK	Tue, May 17, 2005	42.01	42.42	41.86	42.23
2454	NYSE	TK	Mon, May 16, 2005	41.30	42.47	41.30	42.16
2453	NYSE	TK	Fri, May 13, 2005	41.57	42.35	40.91	41.96
2452	NYSE	TK	Thu, May 12, 2005	43.56	43.56	41.53	41.82
2451	NYSE	TK	Wed, May 11, 2005	43.25	43.67	42.55	43.56
2450	NYSE	TK	Tue, May 10, 2005	43.98	44.43	43.23	43.37
2449	NYSE	TK	Mon, May 9, 2005	44.41	44.50	43.61	43.98
2448	NYSE	TK	Fri, May 6, 2005	44.55	44.82	44.16	44.41
2447	NYSE	TK	Thu, May 5, 2005	42.84	44.27	42.77	43.82
2446	NYSE	TK	Wed, May 4, 2005	42.10	42.95	41.75	42.77
2445	NYSE	TK	Tue, May 3, 2005	42.60	43.00	41.81	42.00
2444	NYSE	TK	Mon, May 2, 2005	42.15	42.94	42.11	42.78
2443	NYSE	TK	Fri, Apr 29, 2005	42.30	43.00	41.85	41.94
2442	NYSE	TK	Thu, Apr 28, 2005	43.05	43.74	41.57	41.71
2441	NYSE	TK	Wed, Apr 27, 2005	44.05	44.30	42.93	43.74
2440	NYSE	TK	Tue, Apr 26, 2005	45.11	45.23	44.02	44.05
2439	NYSE	TK	Mon, Apr 25, 2005	45.75	46.12	45.29	45.45
2438	NYSE	TK	Fri, Apr 22, 2005	44.84	45.14	44.20	45.00
2437	NYSE	TK	Thu, Apr 21, 2005	43.62	44.90	43.45	44.85
2436	NYSE	TK	Wed, Apr 20, 2005	43.84	44.55	43.10	43.42
2435	NYSE	TK	Tue, Apr 19, 2005	43.20	43.80	42.26	43.80
2434	NYSE	TK	Mon, Apr 18, 2005	41.40	42.83	41.01	42.26
2433	NYSE	TK	Fri, Apr 15, 2005	43.60	44.30	42.00	42.24
2432	NYSE	TK	Thu, Apr 14, 2005	44.89	45.07	43.53	44.00
2431	NYSE	TK	Wed, Apr 13, 2005	45.65	45.70	44.50	44.64
2430	NYSE	TK	Tue, Apr 12, 2005	45.97	46.31	45.30	45.73
2429	NYSE	TK	Mon, Apr 11, 2005	45.70	46.28	44.78	45.73
2428	NYSE	TK	Fri, Apr 8, 2005	46.25	46.45	45.65	45.81
2427	NYSE	TK	Thu, Apr 7, 2005	47.01	47.45	46.21	46.62
2426	NYSE	TK	Wed, Apr 6, 2005	45.00	47.01	45.00	46.65
2425	NYSE	TK	Tue, Apr 5, 2005	45.05	45.35	44.40	44.99
2424	NYSE	TK	Mon, Apr 4, 2005	46.00	46.13	45.05	45.26
2423	NYSE	TK	Fri, Apr 1, 2005	45.45	46.11	45.17	45.39
2422	NYSE	TK	Thu, Mar 31, 2005	44.85	45.68	44.49	44.95
2421	NYSE	TK	Wed, Mar 30, 2005	43.63	44.49	43.07	44.24
2420	NYSE	TK	Tue, Mar 29, 2005	45.50	45.51	43.51	43.76
2419	NYSE	TK	Mon, Mar 28, 2005	45.41	45.81	45.14	45.25
2418	NYSE	TK	Thu, Mar 24, 2005	45.65	46.20	45.39	45.60
2417	NYSE	TK	Wed, Mar 23, 2005	46.30	46.62	45.35	45.40
2416	NYSE	TK	Tue, Mar 22, 2005	46.80	47.95	46.48	46.74
2415	NYSE	TK	Mon, Mar 21, 2005	46.73	47.05	46.10	46.59
2414	NYSE	TK	Fri, Mar 18, 2005	46.85	46.85	46.06	46.73
2413	NYSE	TK	Thu, Mar 17, 2005	46.03	47.32	46.03	46.85
2412	NYSE	TK	Wed, Mar 16, 2005	46.13	46.66	45.15	45.61
2411	NYSE	TK	Tue, Mar 15, 2005	47.00	47.60	46.12	46.12
2410	NYSE	TK	Mon, Mar 14, 2005	46.36	47.00	45.90	46.77
2409	NYSE	TK	Fri, Mar 11, 2005	45.75	46.69	45.75	45.90
2408	NYSE	TK	Thu, Mar 10, 2005	46.43	46.51	43.90	45.30
2407	NYSE	TK	Wed, Mar 9, 2005	47.20	47.97	46.40	46.80
2406	NYSE	TK	Tue, Mar 8, 2005	48.23	48.58	46.92	47.40
2405	NYSE	TK	Mon, Mar 7, 2005	48.91	48.99	47.67	48.24
2404	NYSE	TK	Fri, Mar 4, 2005	47.99	49.37	47.97	49.11
2403	NYSE	TK	Thu, Mar 3, 2005	48.58	48.59	47.84	48.04
2402	NYSE	TK	Wed, Mar 2, 2005	47.79	49.17	47.70	48.60
2401	NYSE	TK	Tue, Mar 1, 2005	49.06	49.12	47.51	47.79
2400	NYSE	TK	Mon, Feb 28, 2005	50.21	50.85	47.12	49.57
2399	NYSE	TK	Fri, Feb 25, 2005	47.65	50.21	47.65	50.01
2398	NYSE	TK	Thu, Feb 24, 2005	47.00	47.81	46.61	47.75
2397	NYSE	TK	Wed, Feb 23, 2005	45.75	46.79	45.75	46.22
2396	NYSE	TK	Tue, Feb 22, 2005	47.20	47.28	44.80	44.96
2395	NYSE	TK	Fri, Feb 18, 2005	46.50	47.09	46.05	46.91
2394	NYSE	TK	Thu, Feb 17, 2005	48.10	48.79	46.05	46.15
2393	NYSE	TK	Wed, Feb 16, 2005	48.00	49.35	47.34	49.07
2392	NYSE	TK	Tue, Feb 15, 2005	48.90	49.24	48.70	48.70
2391	NYSE	TK	Mon, Feb 14, 2005	47.88	48.89	47.88	48.66
2390	NYSE	TK	Fri, Feb 11, 2005	47.38	47.93	47.06	47.63
2389	NYSE	TK	Thu, Feb 10, 2005	47.20	47.70	46.64	47.55
2388	NYSE	TK	Wed, Feb 9, 2005	45.47	46.59	45.44	46.33
2387	NYSE	TK	Tue, Feb 8, 2005	45.25	45.97	45.24	45.75
2386	NYSE	TK	Mon, Feb 7, 2005	46.67	47.09	45.84	46.00
2385	NYSE	TK	Fri, Feb 4, 2005	47.90	48.15	46.50	46.66
2384	NYSE	TK	Thu, Feb 3, 2005	47.85	48.42	46.88	48.04
2383	NYSE	TK	Wed, Feb 2, 2005	45.95	48.00	45.95	48.00
2382	NYSE	TK	Tue, Feb 1, 2005	44.52	45.85	44.52	45.72
2381	NYSE	TK	Mon, Jan 31, 2005	44.25	44.50	43.59	44.37
2380	NYSE	TK	Fri, Jan 28, 2005	43.36	43.36	42.55	43.35
2379	NYSE	TK	Thu, Jan 27, 2005	43.30	43.78	42.87	43.29
2378	NYSE	TK	Wed, Jan 26, 2005	41.75	42.42	41.63	42.39
2377	NYSE	TK	Tue, Jan 25, 2005	42.25	43.04	41.60	41.75
2376	NYSE	TK	Mon, Jan 24, 2005	42.99	43.34	41.92	42.25
2375	NYSE	TK	Fri, Jan 21, 2005	43.21	43.70	42.82	42.99
2374	NYSE	TK	Thu, Jan 20, 2005	43.00	43.59	42.67	43.00
2373	NYSE	TK	Wed, Jan 19, 2005	43.60	44.22	43.30	43.63
2372	NYSE	TK	Tue, Jan 18, 2005	44.17	44.64	43.27	43.76
2371	NYSE	TK	Fri, Jan 14, 2005	43.30	44.19	43.30	43.74
2370	NYSE	TK	Thu, Jan 13, 2005	42.70	43.55	42.60	42.88
2369	NYSE	TK	Wed, Jan 12, 2005	42.31	42.72	41.39	42.62
2368	NYSE	TK	Tue, Jan 11, 2005	42.65	42.86	42.05	42.20
2367	NYSE	TK	Mon, Jan 10, 2005	41.95	43.21	41.84	42.20
2366	NYSE	TK	Fri, Jan 7, 2005	42.15	42.16	41.03	41.50
2365	NYSE	TK	Thu, Jan 6, 2005	40.75	42.37	40.57	42.15
2364	NYSE	TK	Wed, Jan 5, 2005	40.65	41.15	39.80	40.45
2363	NYSE	TK	Tue, Jan 4, 2005	40.94	41.82	40.03	40.12
2362	NYSE	TK	Mon, Jan 3, 2005	41.24	41.94	39.65	40.44
2361	NYSE	TK	Fri, Dec 31, 2004	42.00	42.45	41.75	42.11
2360	NYSE	TK	Thu, Dec 30, 2004	42.40	42.50	41.87	42.09
2359	NYSE	TK	Wed, Dec 29, 2004	42.15	42.56	41.52	42.30
2358	NYSE	TK	Tue, Dec 28, 2004	41.24	43.02	41.22	42.85
2357	NYSE	TK	Mon, Dec 27, 2004	43.00	43.00	40.90	41.14
2356	NYSE	TK	Thu, Dec 23, 2004	43.95	44.03	42.71	43.02
2355	NYSE	TK	Wed, Dec 22, 2004	44.55	44.83	43.38	44.12
2354	NYSE	TK	Tue, Dec 21, 2004	44.76	45.00	44.33	44.44
2353	NYSE	TK	Mon, Dec 20, 2004	44.75	45.41	44.39	44.73
2352	NYSE	TK	Fri, Dec 17, 2004	44.45	45.05	44.12	45.05
2351	NYSE	TK	Thu, Dec 16, 2004	44.95	45.00	44.35	44.45
2350	NYSE	TK	Wed, Dec 15, 2004	44.20	45.00	43.80	44.90
2349	NYSE	TK	Tue, Dec 14, 2004	47.00	47.00	43.50	43.69
2348	NYSE	TK	Mon, Dec 13, 2004	46.45	46.87	45.31	46.40
2347	NYSE	TK	Fri, Dec 10, 2004	45.80	46.32	44.59	45.24
2346	NYSE	TK	Thu, Dec 9, 2004	46.90	47.00	45.60	46.17
2345	NYSE	TK	Wed, Dec 8, 2004	46.30	49.36	46.26	47.75
2344	NYSE	TK	Tue, Dec 7, 2004	49.39	49.59	47.23	47.44
2343	NYSE	TK	Mon, Dec 6, 2004	50.15	50.60	49.27	49.64
2342	NYSE	TK	Fri, Dec 3, 2004	47.97	50.00	47.95	50.00
2341	NYSE	TK	Thu, Dec 2, 2004	50.36	50.73	47.71	47.94
2340	NYSE	TK	Wed, Dec 1, 2004	53.40	53.97	50.12	50.36
2339	NYSE	TK	Tue, Nov 30, 2004	52.75	53.97	52.75	53.26
2338	NYSE	TK	Mon, Nov 29, 2004	54.00	54.15	51.57	52.52
2337	NYSE	TK	Fri, Nov 26, 2004	54.42	54.92	54.10	54.45
2336	NYSE	TK	Wed, Nov 24, 2004	53.00	54.90	52.07	54.17
2335	NYSE	TK	Tue, Nov 23, 2004	51.14	52.00	50.65	51.27
2334	NYSE	TK	Mon, Nov 22, 2004	47.17	50.85	47.17	50.64
2333	NYSE	TK	Fri, Nov 19, 2004	47.20	47.47	46.68	46.97
2332	NYSE	TK	Thu, Nov 18, 2004	48.20	48.20	47.10	47.20
2331	NYSE	TK	Wed, Nov 17, 2004	47.90	48.48	47.45	47.59
2330	NYSE	TK	Tue, Nov 16, 2004	47.81	48.52	46.82	47.88
2329	NYSE	TK	Mon, Nov 15, 2004	49.26	49.26	47.60	47.80
2328	NYSE	TK	Fri, Nov 12, 2004	48.40	49.30	47.68	49.25
2327	NYSE	TK	Thu, Nov 11, 2004	47.43	49.00	47.43	48.52
2326	NYSE	TK	Wed, Nov 10, 2004	46.90	47.43	46.62	47.43
2325	NYSE	TK	Tue, Nov 9, 2004	45.96	46.71	45.94	46.28
2324	NYSE	TK	Mon, Nov 8, 2004	45.65	46.23	45.31	45.73
2323	NYSE	TK	Fri, Nov 5, 2004	45.65	46.15	45.29	45.31
2322	NYSE	TK	Thu, Nov 4, 2004	46.13	46.40	44.28	45.29
2321	NYSE	TK	Wed, Nov 3, 2004	47.15	48.45	44.61	44.70
2320	NYSE	TK	Tue, Nov 2, 2004	45.32	45.54	43.85	44.70
2319	NYSE	TK	Mon, Nov 1, 2004	46.30	46.89	45.05	45.21
2318	NYSE	TK	Fri, Oct 29, 2004	45.77	46.34	45.66	46.20
2317	NYSE	TK	Thu, Oct 28, 2004	46.50	46.61	45.25	45.67
2316	NYSE	TK	Wed, Oct 27, 2004	49.15	49.34	46.91	47.45
2315	NYSE	TK	Tue, Oct 26, 2004	47.00	49.28	47.00	48.98
2314	NYSE	TK	Mon, Oct 25, 2004	47.10	47.16	46.27	47.00
2313	NYSE	TK	Fri, Oct 22, 2004	47.77	47.80	46.33	46.64
2312	NYSE	TK	Thu, Oct 21, 2004	47.00	47.45	46.70	47.09
2311	NYSE	TK	Wed, Oct 20, 2004	45.30	47.45	45.15	46.73
2310	NYSE	TK	Tue, Oct 19, 2004	44.90	45.81	44.36	45.15
2309	NYSE	TK	Mon, Oct 18, 2004	46.10	46.16	45.12	45.71
2308	NYSE	TK	Fri, Oct 15, 2004	44.95	45.80	44.79	45.56
2307	NYSE	TK	Thu, Oct 14, 2004	43.75	45.49	43.71	45.29
2306	NYSE	TK	Wed, Oct 13, 2004	44.80	45.24	42.75	43.71
2305	NYSE	TK	Tue, Oct 12, 2004	46.10	46.11	45.04	45.76
2304	NYSE	TK	Mon, Oct 11, 2004	47.93	47.94	46.12	46.57
2303	NYSE	TK	Fri, Oct 8, 2004	46.25	48.75	45.66	47.99
2302	NYSE	TK	Thu, Oct 7, 2004	48.57	48.60	46.48	46.48
2301	NYSE	TK	Wed, Oct 6, 2004	47.00	48.39	46.44	48.32
2300	NYSE	TK	Tue, Oct 5, 2004	45.03	47.12	45.01	46.61
2299	NYSE	TK	Mon, Oct 4, 2004	44.50	45.20	43.71	44.20
2298	NYSE	TK	Fri, Oct 1, 2004	42.79	44.44	42.79	44.44
2297	NYSE	TK	Thu, Sep 30, 2004	42.60	43.55	41.84	43.09
2296	NYSE	TK	Wed, Sep 29, 2004	43.85	43.85	42.02	42.60
2295	NYSE	TK	Tue, Sep 28, 2004	41.94	43.50	41.71	43.38
2294	NYSE	TK	Mon, Sep 27, 2004	42.40	42.73	41.61	41.78
2293	NYSE	TK	Fri, Sep 24, 2004	41.91	42.40	41.00	42.40
2292	NYSE	TK	Thu, Sep 23, 2004	41.83	42.41	41.25	41.69
2291	NYSE	TK	Wed, Sep 22, 2004	39.42	40.61	39.25	40.50
2290	NYSE	TK	Tue, Sep 21, 2004	39.30	39.55	39.10	39.42
2289	NYSE	TK	Mon, Sep 20, 2004	38.51	39.68	38.50	39.30
2288	NYSE	TK	Fri, Sep 17, 2004	37.46	38.51	37.46	38.30
2287	NYSE	TK	Thu, Sep 16, 2004	37.88	37.88	37.00	37.48
2286	NYSE	TK	Wed, Sep 15, 2004	37.80	37.80	37.32	37.67
2285	NYSE	TK	Tue, Sep 14, 2004	37.38	37.74	37.13	37.30
2284	NYSE	TK	Mon, Sep 13, 2004	37.00	37.85	37.00	37.38
2283	NYSE	TK	Fri, Sep 10, 2004	36.95	37.57	36.85	37.16
2282	NYSE	TK	Thu, Sep 9, 2004	36.20	37.30	35.56	36.98
2281	NYSE	TK	Wed, Sep 8, 2004	36.28	36.66	35.92	36.20
2280	NYSE	TK	Tue, Sep 7, 2004	35.69	36.73	35.69	36.28
2279	NYSE	TK	Fri, Sep 3, 2004	36.88	36.91	36.33	36.54
2278	NYSE	TK	Thu, Sep 2, 2004	36.00	37.05	35.99	36.88
2277	NYSE	TK	Wed, Sep 1, 2004	34.80	35.99	34.80	35.65
2276	NYSE	TK	Tue, Aug 31, 2004	35.22	35.35	34.26	35.05
2275	NYSE	TK	Mon, Aug 30, 2004	35.82	35.88	35.17	35.22
2274	NYSE	TK	Fri, Aug 27, 2004	35.52	36.00	35.51	35.97
2273	NYSE	TK	Thu, Aug 26, 2004	36.50	36.59	35.69	35.97
2272	NYSE	TK	Wed, Aug 25, 2004	36.37	36.62	35.71	36.52
2271	NYSE	TK	Tue, Aug 24, 2004	36.10	36.60	36.00	36.34
2270	NYSE	TK	Mon, Aug 23, 2004	36.70	37.30	36.01	36.17
2269	NYSE	TK	Fri, Aug 20, 2004	35.70	37.25	35.70	36.81
2268	NYSE	TK	Thu, Aug 19, 2004	35.07	35.98	35.01	35.52
2267	NYSE	TK	Wed, Aug 18, 2004	34.56	35.07	34.50	34.99
2266	NYSE	TK	Tue, Aug 17, 2004	35.92	35.95	34.48	34.56
2265	NYSE	TK	Mon, Aug 16, 2004	35.18	35.47	35.04	35.39
2264	NYSE	TK	Fri, Aug 13, 2004	34.54	35.29	34.50	35.25
2263	NYSE	TK	Thu, Aug 12, 2004	36.45	36.51	34.60	34.65
2262	NYSE	TK	Wed, Aug 11, 2004	36.02	36.60	35.27	36.48
2261	NYSE	TK	Tue, Aug 10, 2004	36.25	36.33	36.03	36.27
2260	NYSE	TK	Mon, Aug 9, 2004	35.50	36.38	35.36	36.14
2259	NYSE	TK	Fri, Aug 6, 2004	35.42	35.75	35.15	35.20
2258	NYSE	TK	Thu, Aug 5, 2004	37.91	37.91	35.70	35.92
2257	NYSE	TK	Wed, Aug 4, 2004	38.59	38.72	37.77	37.91
2256	NYSE	TK	Tue, Aug 3, 2004	38.40	39.08	38.19	38.59
2255	NYSE	TK	Mon, Aug 2, 2004	39.30	39.45	38.30	39.04
2254	NYSE	TK	Fri, Jul 30, 2004	39.32	39.90	39.10	39.78
2253	NYSE	TK	Thu, Jul 29, 2004	39.21	39.66	38.05	39.52
2252	NYSE	TK	Wed, Jul 28, 2004	38.43	39.06	38.01	38.83
2251	NYSE	TK	Tue, Jul 27, 2004	36.50	38.65	36.50	38.44
2250	NYSE	TK	Mon, Jul 26, 2004	37.55	37.87	35.97	36.40
2249	NYSE	TK	Fri, Jul 23, 2004	37.53	37.88	37.36	37.55
2248	NYSE	TK	Thu, Jul 22, 2004	38.45	39.30	37.10	37.70
2247	NYSE	TK	Wed, Jul 21, 2004	40.20	40.34	38.88	39.36
2246	NYSE	TK	Tue, Jul 20, 2004	39.03	40.71	38.85	40.24
2245	NYSE	TK	Mon, Jul 19, 2004	38.90	39.24	38.62	38.83
2244	NYSE	TK	Fri, Jul 16, 2004	38.98	38.98	38.45	38.71
2243	NYSE	TK	Thu, Jul 15, 2004	38.40	38.56	38.05	38.32
2242	NYSE	TK	Wed, Jul 14, 2004	37.87	38.50	37.80	38.30
2241	NYSE	TK	Tue, Jul 13, 2004	37.69	38.05	37.02	38.01
2240	NYSE	TK	Mon, Jul 12, 2004	38.00	38.01	37.10	37.69
2239	NYSE	TK	Fri, Jul 9, 2004	38.42	38.99	37.69	38.06
2238	NYSE	TK	Thu, Jul 8, 2004	38.04	38.49	37.84	38.40
2237	NYSE	TK	Wed, Jul 7, 2004	37.35	38.00	37.32	38.00
2236	NYSE	TK	Tue, Jul 6, 2004	36.81	37.44	36.81	37.10
2235	NYSE	TK	Fri, Jul 2, 2004	37.50	37.50	36.80	37.06
2234	NYSE	TK	Thu, Jul 1, 2004	37.92	38.64	37.18	37.60
2233	NYSE	TK	Wed, Jun 30, 2004	37.12	37.55	37.00	37.38
2232	NYSE	TK	Tue, Jun 29, 2004	37.00	37.20	36.90	37.12
2231	NYSE	TK	Mon, Jun 28, 2004	36.88	37.20	36.77	36.95
2230	NYSE	TK	Fri, Jun 25, 2004	36.50	37.13	36.43	36.73
2229	NYSE	TK	Thu, Jun 24, 2004	37.05	37.25	36.40	36.50
2228	NYSE	TK	Wed, Jun 23, 2004	36.55	36.99	36.25	36.98
2227	NYSE	TK	Tue, Jun 22, 2004	36.60	36.80	36.16	36.55
2226	NYSE	TK	Mon, Jun 21, 2004	36.76	37.82	36.54	37.65
2225	NYSE	TK	Fri, Jun 18, 2004	35.15	36.26	35.11	36.11
2224	NYSE	TK	Thu, Jun 17, 2004	35.35	35.65	35.15	35.51
2223	NYSE	TK	Wed, Jun 16, 2004	35.01	35.45	35.01	35.26
2222	NYSE	TK	Tue, Jun 15, 2004	34.75	35.16	34.75	35.00
2221	NYSE	TK	Mon, Jun 14, 2004	35.11	35.20	34.36	34.44
2220	NYSE	TK	Thu, Jun 10, 2004	35.30	35.65	34.75	35.50
2219	NYSE	TK	Wed, Jun 9, 2004	36.36	36.36	35.15	35.31
2218	NYSE	TK	Tue, Jun 8, 2004	36.25	36.65	36.16	36.36
2217	NYSE	TK	Mon, Jun 7, 2004	36.25	36.38	35.87	36.25
2216	NYSE	TK	Fri, Jun 4, 2004	36.08	36.19	35.76	35.87
2215	NYSE	TK	Thu, Jun 3, 2004	36.29	36.60	35.81	35.83
2214	NYSE	TK	Wed, Jun 2, 2004	36.85	36.85	35.90	36.28
2213	NYSE	TK	Tue, Jun 1, 2004	34.86	36.00	34.86	35.85
2212	NYSE	TK	Fri, May 28, 2004	34.08	34.87	34.08	34.71
2211	NYSE	TK	Thu, May 27, 2004	34.35	34.62	33.93	33.96
2210	NYSE	TK	Wed, May 26, 2004	34.58	34.58	34.00	34.07
2209	NYSE	TK	Tue, May 25, 2004	33.55	34.72	33.50	34.64
2208	NYSE	TK	Mon, May 24, 2004	33.20	33.79	32.80	33.60
2207	NYSE	TK	Fri, May 21, 2004	32.21	32.92	32.21	32.59
2206	NYSE	TK	Thu, May 20, 2004	32.29	32.65	31.82	32.26
2205	NYSE	TK	Wed, May 19, 2004	32.60	33.50	32.14	32.26
2204	NYSE	TK	Tue, May 18, 2004	31.30	32.32	31.30	32.28
2203	NYSE	TK	Mon, May 17, 2004	32.25	32.25	31.37	31.90
2202	NYSE	TK	Fri, May 14, 2004	31.80	32.67	31.51	32.27
2201	NYSE	TK	Thu, May 13, 2004	30.65	32.01	30.65	31.79
2200	NYSE	TK	Wed, May 12, 2004	30.28	30.59	29.55	30.44
2199	NYSE	TK	Tue, May 11, 2004	29.70	30.60	29.70	30.23
2198	NYSE	TK	Mon, May 10, 2004	30.05	30.67	29.26	29.41
2197	NYSE	TK	Fri, May 7, 2004	31.20	31.35	30.83	30.89
2196	NYSE	TK	Thu, May 6, 2004	31.56	31.56	31.13	31.26
2195	NYSE	TK	Wed, May 5, 2004	31.00	31.76	31.00	31.76
2194	NYSE	TK	Tue, May 4, 2004	31.16	31.41	30.68	31.19
2193	NYSE	TK	Mon, May 3, 2004	30.28	31.14	30.13	31.14
2192	NYSE	TK	Fri, Apr 30, 2004	30.09	30.63	29.93	30.40
2191	NYSE	TK	Thu, Apr 29, 2004	32.00	32.09	29.65	30.09
2190	NYSE	TK	Wed, Apr 28, 2004	33.75	33.75	32.19	32.24
2189	NYSE	TK	Tue, Apr 27, 2004	32.98	33.85	32.93	33.80
2188	NYSE	TK	Mon, Apr 26, 2004	33.03	33.62	32.62	32.70
2187	NYSE	TK	Fri, Apr 23, 2004	33.73	33.90	33.01	33.25
2186	NYSE	TK	Thu, Apr 22, 2004	32.79	33.75	32.53	33.63
2185	NYSE	TK	Wed, Apr 21, 2004	32.48	32.48	31.88	31.99
2184	NYSE	TK	Tue, Apr 20, 2004	32.44	33.26	32.44	32.48
2183	NYSE	TK	Mon, Apr 19, 2004	32.49	32.56	32.15	32.44
2182	NYSE	TK	Fri, Apr 16, 2004	32.25	32.56	32.11	32.44
2181	NYSE	TK	Thu, Apr 15, 2004	32.08	32.60	31.84	32.25
2180	NYSE	TK	Wed, Apr 14, 2004	32.50	33.04	32.18	32.40
2179	NYSE	TK	Tue, Apr 13, 2004	34.08	34.13	32.75	33.03
2178	NYSE	TK	Mon, Apr 12, 2004	33.90	34.24	33.90	34.05
2177	NYSE	TK	Thu, Apr 8, 2004	33.28	34.15	33.28	33.80
2176	NYSE	TK	Wed, Apr 7, 2004	33.68	33.97	33.18	33.37
2175	NYSE	TK	Tue, Apr 6, 2004	34.25	34.47	33.50	33.70
2174	NYSE	TK	Mon, Apr 5, 2004	34.48	34.63	34.13	34.37
2173	NYSE	TK	Fri, Apr 2, 2004	34.00	34.95	34.00	34.57
2172	NYSE	TK	Thu, Apr 1, 2004	34.46	34.53	33.88	33.96
2171	NYSE	TK	Wed, Mar 31, 2004	34.67	34.67	34.32	34.45
2170	NYSE	TK	Tue, Mar 30, 2004	34.89	34.89	34.14	34.62
2169	NYSE	TK	Mon, Mar 29, 2004	34.23	34.75	34.23	34.74
2168	NYSE	TK	Fri, Mar 26, 2004	33.65	34.24	33.61	34.20
2167	NYSE	TK	Thu, Mar 25, 2004	33.11	33.85	33.11	33.62
2166	NYSE	TK	Wed, Mar 24, 2004	33.39	33.47	32.94	33.08
2165	NYSE	TK	Tue, Mar 23, 2004	33.58	34.03	33.50	33.51
2164	NYSE	TK	Mon, Mar 22, 2004	32.93	33.60	32.93	33.46
2163	NYSE	TK	Fri, Mar 19, 2004	34.30	34.30	33.38	33.54
2162	NYSE	TK	Thu, Mar 18, 2004	34.88	34.88	34.07	34.37
2161	NYSE	TK	Wed, Mar 17, 2004	33.80	34.98	33.80	34.94
2160	NYSE	TK	Tue, Mar 16, 2004	33.50	33.88	32.73	33.80
2159	NYSE	TK	Mon, Mar 15, 2004	32.90	33.30	32.15	32.24
2158	NYSE	TK	Fri, Mar 12, 2004	32.38	33.50	32.38	33.35
2157	NYSE	TK	Thu, Mar 11, 2004	31.50	32.67	31.45	32.38
2156	NYSE	TK	Wed, Mar 10, 2004	32.95	32.95	31.86	31.95
2155	NYSE	TK	Tue, Mar 9, 2004	33.65	33.74	32.75	33.03
2154	NYSE	TK	Mon, Mar 8, 2004	33.80	33.98	33.50	33.63
2153	NYSE	TK	Fri, Mar 5, 2004	33.01	33.64	33.01	33.47
2152	NYSE	TK	Thu, Mar 4, 2004	32.90	33.20	32.65	32.83
2151	NYSE	TK	Wed, Mar 3, 2004	34.08	34.09	32.83	32.83
2150	NYSE	TK	Tue, Mar 2, 2004	34.84	34.84	33.50	34.08
2149	NYSE	TK	Mon, Mar 1, 2004	33.50	34.88	33.46	34.84
2148	NYSE	TK	Fri, Feb 27, 2004	31.88	33.34	31.76	33.34
2147	NYSE	TK	Thu, Feb 26, 2004	31.85	31.85	31.23	31.50
2146	NYSE	TK	Wed, Feb 25, 2004	31.50	32.00	31.46	31.87
2145	NYSE	TK	Tue, Feb 24, 2004	30.53	31.35	30.20	31.28
2144	NYSE	TK	Mon, Feb 23, 2004	31.00	31.54	30.60	30.70
2143	NYSE	TK	Fri, Feb 20, 2004	31.80	31.85	30.91	30.95
2142	NYSE	TK	Thu, Feb 19, 2004	32.05	32.32	31.75	31.78
2141	NYSE	TK	Wed, Feb 18, 2004	32.43	32.57	31.75	32.04
2140	NYSE	TK	Tue, Feb 17, 2004	31.88	32.55	31.88	32.45
2139	NYSE	TK	Fri, Feb 13, 2004	32.54	32.97	31.66	31.87
2138	NYSE	TK	Thu, Feb 12, 2004	32.45	32.90	32.41	32.46
2137	NYSE	TK	Wed, Feb 11, 2004	31.43	32.45	31.43	32.45
2136	NYSE	TK	Tue, Feb 10, 2004	31.37	31.93	30.47	31.70
2135	NYSE	TK	Mon, Feb 9, 2004	30.88	31.38	30.83	31.38
2134	NYSE	TK	Fri, Feb 6, 2004	29.85	30.78	29.83	30.46
2133	NYSE	TK	Thu, Feb 5, 2004	30.25	30.25	29.83	29.90
2132	NYSE	TK	Wed, Feb 4, 2004	30.80	30.91	30.35	30.45
2131	NYSE	TK	Tue, Feb 3, 2004	31.00	31.13	30.83	30.92
2130	NYSE	TK	Mon, Feb 2, 2004	31.73	31.78	31.06	31.25
2129	NYSE	TK	Fri, Jan 30, 2004	30.98	31.62	30.90	31.60
2128	NYSE	TK	Thu, Jan 29, 2004	31.00	31.00	30.33	30.93
2127	NYSE	TK	Wed, Jan 28, 2004	32.00	32.10	31.06	31.06
2126	NYSE	TK	Tue, Jan 27, 2004	32.73	33.00	31.90	31.98
2125	NYSE	TK	Mon, Jan 26, 2004	32.33	32.85	31.80	32.73
2124	NYSE	TK	Fri, Jan 23, 2004	31.90	32.31	31.63	32.31
2123	NYSE	TK	Thu, Jan 22, 2004	32.08	32.35	32.00	32.17
2122	NYSE	TK	Wed, Jan 21, 2004	31.33	32.18	31.27	31.95
2121	NYSE	TK	Tue, Jan 20, 2004	31.63	31.83	31.19	31.26
2120	NYSE	TK	Fri, Jan 16, 2004	30.25	31.35	30.25	31.19
2119	NYSE	TK	Thu, Jan 15, 2004	29.90	30.10	29.79	30.03
2118	NYSE	TK	Wed, Jan 14, 2004	29.45	29.85	29.45	29.82
2117	NYSE	TK	Tue, Jan 13, 2004	29.66	29.83	29.65	29.66
2116	NYSE	TK	Mon, Jan 12, 2004	29.60	29.95	29.60	29.70
2115	NYSE	TK	Fri, Jan 9, 2004	29.61	29.67	29.38	29.60
2114	NYSE	TK	Thu, Jan 8, 2004	29.63	29.77	29.44	29.61
2113	NYSE	TK	Wed, Jan 7, 2004	28.73	29.74	28.23	29.58
2112	NYSE	TK	Tue, Jan 6, 2004	28.08	28.85	28.00	28.85
2111	NYSE	TK	Mon, Jan 5, 2004	28.45	28.53	27.92	27.95
2110	NYSE	TK	Fri, Jan 2, 2004	28.52	28.80	28.45	28.55
2109	NYSE	TK	Wed, Dec 31, 2003	28.67	28.71	28.51	28.52
2108	NYSE	TK	Tue, Dec 30, 2003	28.68	28.75	28.43	28.62
2107	NYSE	TK	Mon, Dec 29, 2003	28.55	28.88	28.41	28.68
2106	NYSE	TK	Fri, Dec 26, 2003	28.40	28.62	28.30	28.60
2105	NYSE	TK	Wed, Dec 24, 2003	28.56	28.75	28.38	28.38
2104	NYSE	TK	Tue, Dec 23, 2003	27.95	28.70	27.95	28.55
2103	NYSE	TK	Mon, Dec 22, 2003	27.78	28.10	27.78	27.90
2102	NYSE	TK	Fri, Dec 19, 2003	27.83	28.02	27.40	27.71
2101	NYSE	TK	Thu, Dec 18, 2003	27.05	28.05	27.05	27.83
2100	NYSE	TK	Wed, Dec 17, 2003	26.51	27.18	26.45	27.15
2099	NYSE	TK	Tue, Dec 16, 2003	26.38	26.54	26.38	26.51
2098	NYSE	TK	Mon, Dec 15, 2003	26.58	26.65	26.35	26.35
2097	NYSE	TK	Fri, Dec 12, 2003	26.63	26.90	26.40	26.40
2096	NYSE	TK	Thu, Dec 11, 2003	26.35	26.80	26.35	26.67
2095	NYSE	TK	Wed, Dec 10, 2003	27.40	27.53	26.74	26.75
2094	NYSE	TK	Tue, Dec 9, 2003	27.17	27.56	27.00	27.36
2093	NYSE	TK	Mon, Dec 8, 2003	26.15	27.03	26.15	26.99
2092	NYSE	TK	Fri, Dec 5, 2003	26.25	26.35	26.15	26.27
2091	NYSE	TK	Thu, Dec 4, 2003	25.18	26.38	25.18	26.35
2090	NYSE	TK	Wed, Dec 3, 2003	25.05	25.35	25.05	25.35
2089	NYSE	TK	Tue, Dec 2, 2003	25.15	25.49	25.10	25.38
2088	NYSE	TK	Mon, Dec 1, 2003	25.17	25.48	25.15	25.28
2087	NYSE	TK	Fri, Nov 28, 2003	25.10	25.22	25.09	25.17
2086	NYSE	TK	Wed, Nov 26, 2003	24.85	25.18	24.83	25.08
2085	NYSE	TK	Tue, Nov 25, 2003	24.58	24.79	24.40	24.40
2084	NYSE	TK	Mon, Nov 24, 2003	24.38	24.62	24.38	24.56
2083	NYSE	TK	Fri, Nov 21, 2003	24.71	24.77	24.15	24.28
2082	NYSE	TK	Thu, Nov 20, 2003	24.98	24.98	24.70	24.70
2081	NYSE	TK	Wed, Nov 19, 2003	25.05	25.35	24.95	24.98
2080	NYSE	TK	Tue, Nov 18, 2003	25.50	25.50	25.03	25.07
2079	NYSE	TK	Mon, Nov 17, 2003	25.65	25.73	25.50	25.53
2078	NYSE	TK	Fri, Nov 14, 2003	25.50	26.06	25.50	25.97
2077	NYSE	TK	Thu, Nov 13, 2003	25.43	25.63	25.35	25.60
2076	NYSE	TK	Wed, Nov 12, 2003	25.48	25.65	25.38	25.55
2075	NYSE	TK	Tue, Nov 11, 2003	25.82	25.82	25.43	25.55
2074	NYSE	TK	Mon, Nov 10, 2003	26.20	26.38	25.76	25.95
2073	NYSE	TK	Fri, Nov 7, 2003	25.60	26.30	25.60	26.11
2072	NYSE	TK	Thu, Nov 6, 2003	24.75	25.65	24.75	25.60
2071	NYSE	TK	Wed, Nov 5, 2003	24.50	24.98	24.50	24.86
2070	NYSE	TK	Tue, Nov 4, 2003	23.93	24.60	23.93	24.50
2069	NYSE	TK	Mon, Nov 3, 2003	23.85	24.06	23.85	24.00
2068	NYSE	TK	Fri, Oct 31, 2003	24.00	24.09	23.92	24.07
2067	NYSE	TK	Thu, Oct 30, 2003	23.80	24.13	23.80	24.13
2066	NYSE	TK	Wed, Oct 29, 2003	23.25	23.79	23.20	23.72
2065	NYSE	TK	Tue, Oct 28, 2003	22.58	22.75	22.50	22.75
2064	NYSE	TK	Mon, Oct 27, 2003	22.13	22.74	22.13	22.60
2063	NYSE	TK	Fri, Oct 24, 2003	21.98	22.20	21.93	22.09
2062	NYSE	TK	Thu, Oct 23, 2003	21.87	22.23	21.86	21.98
2061	NYSE	TK	Wed, Oct 22, 2003	21.75	21.90	21.75	21.88
2060	NYSE	TK	Tue, Oct 21, 2003	21.63	21.73	21.56	21.73
2059	NYSE	TK	Mon, Oct 20, 2003	21.48	21.65	21.40	21.63
2058	NYSE	TK	Fri, Oct 17, 2003	21.85	21.86	21.40	21.40
2057	NYSE	TK	Thu, Oct 16, 2003	22.15	22.18	21.71	21.73
2056	NYSE	TK	Wed, Oct 15, 2003	22.23	22.30	22.13	22.13
2055	NYSE	TK	Tue, Oct 14, 2003	22.48	22.50	22.29	22.41
2054	NYSE	TK	Mon, Oct 13, 2003	21.90	22.48	21.90	22.48
2053	NYSE	TK	Fri, Oct 10, 2003	21.50	21.93	21.50	21.93
2052	NYSE	TK	Thu, Oct 9, 2003	21.46	21.59	21.41	21.50
2051	NYSE	TK	Wed, Oct 8, 2003	21.64	21.78	21.40	21.46
2050	NYSE	TK	Tue, Oct 7, 2003	22.00	22.00	21.55	21.58
2049	NYSE	TK	Mon, Oct 6, 2003	21.85	22.09	21.76	22.09
2048	NYSE	TK	Fri, Oct 3, 2003	20.96	21.88	20.94	21.88
2047	NYSE	TK	Thu, Oct 2, 2003	21.06	21.10	20.81	20.96
2046	NYSE	TK	Wed, Oct 1, 2003	21.08	21.12	20.68	21.11
2045	NYSE	TK	Tue, Sep 30, 2003	21.28	21.32	21.07	21.15
2044	NYSE	TK	Mon, Sep 29, 2003	21.20	21.43	21.08	21.33
2043	NYSE	TK	Fri, Sep 26, 2003	21.08	21.23	20.85	21.20
2042	NYSE	TK	Thu, Sep 25, 2003	21.86	21.86	21.05	21.05
2041	NYSE	TK	Wed, Sep 24, 2003	22.15	22.16	21.37	21.85
2040	NYSE	TK	Tue, Sep 23, 2003	22.03	22.22	22.03	22.19
2039	NYSE	TK	Mon, Sep 22, 2003	22.05	22.20	21.95	22.15
2038	NYSE	TK	Fri, Sep 19, 2003	22.08	22.23	22.06	22.18
2037	NYSE	TK	Thu, Sep 18, 2003	22.25	22.30	22.00	22.10
2036	NYSE	TK	Wed, Sep 17, 2003	22.50	22.50	22.30	22.32
2035	NYSE	TK	Tue, Sep 16, 2003	22.64	22.64	22.47	22.50
2034	NYSE	TK	Mon, Sep 15, 2003	22.04	22.55	22.04	22.53
2033	NYSE	TK	Fri, Sep 12, 2003	21.90	22.13	21.85	22.02
2032	NYSE	TK	Thu, Sep 11, 2003	22.26	22.39	21.96	21.96
2031	NYSE	TK	Wed, Sep 10, 2003	22.43	22.43	22.24	22.31
2030	NYSE	TK	Tue, Sep 9, 2003	22.68	22.68	22.45	22.49
2029	NYSE	TK	Mon, Sep 8, 2003	23.15	23.33	22.64	22.74
2028	NYSE	TK	Fri, Sep 5, 2003	23.55	23.62	23.15	23.15
2027	NYSE	TK	Thu, Sep 4, 2003	22.80	23.63	22.80	23.63
2026	NYSE	TK	Wed, Sep 3, 2003	23.05	23.29	23.00	23.05
2025	NYSE	TK	Tue, Sep 2, 2003	22.63	23.00	22.53	23.00
2024	NYSE	TK	Fri, Aug 29, 2003	22.38	22.53	22.14	22.53
2023	NYSE	TK	Thu, Aug 28, 2003	22.00	22.50	21.86	22.50
2022	NYSE	TK	Wed, Aug 27, 2003	21.90	22.00	21.86	21.90
2021	NYSE	TK	Tue, Aug 26, 2003	21.85	22.13	21.77	22.09
2020	NYSE	TK	Mon, Aug 25, 2003	22.23	22.23	21.87	21.90
2019	NYSE	TK	Fri, Aug 22, 2003	22.20	22.30	22.18	22.30
2018	NYSE	TK	Thu, Aug 21, 2003	22.08	22.21	22.03	22.14
2017	NYSE	TK	Wed, Aug 20, 2003	21.80	22.13	21.80	22.13
2016	NYSE	TK	Tue, Aug 19, 2003	21.78	22.13	21.73	21.89
2015	NYSE	TK	Mon, Aug 18, 2003	21.65	21.84	21.57	21.78
2014	NYSE	TK	Fri, Aug 15, 2003	21.68	21.70	21.55	21.65
2013	NYSE	TK	Thu, Aug 14, 2003	21.75	21.85	21.53	21.69
2012	NYSE	TK	Wed, Aug 13, 2003	21.89	21.89	21.61	21.75
2011	NYSE	TK	Tue, Aug 12, 2003	21.49	21.84	21.40	21.78
2010	NYSE	TK	Mon, Aug 11, 2003	21.46	21.72	21.34	21.46
2009	NYSE	TK	Fri, Aug 8, 2003	21.10	21.39	20.85	21.39
2008	NYSE	TK	Thu, Aug 7, 2003	21.38	21.65	20.95	21.00
2007	NYSE	TK	Wed, Aug 6, 2003	21.71	21.71	21.42	21.42
2006	NYSE	TK	Tue, Aug 5, 2003	21.90	21.90	21.66	21.70
2005	NYSE	TK	Mon, Aug 4, 2003	21.80	22.08	21.72	21.98
2004	NYSE	TK	Fri, Aug 1, 2003	22.01	22.05	21.76	21.86
2003	NYSE	TK	Thu, Jul 31, 2003	21.89	22.15	21.86	22.04
2002	NYSE	TK	Wed, Jul 30, 2003	22.10	22.11	21.86	21.89
2001	NYSE	TK	Tue, Jul 29, 2003	22.18	22.24	21.95	22.18
2000	NYSE	TK	Mon, Jul 28, 2003	22.05	22.35	22.05	22.21
1999	NYSE	TK	Fri, Jul 25, 2003	22.18	22.25	21.83	22.03
1998	NYSE	TK	Thu, Jul 24, 2003	21.87	22.38	21.85	22.16
1997	NYSE	TK	Wed, Jul 23, 2003	21.65	21.85	21.51	21.84
1996	NYSE	TK	Tue, Jul 22, 2003	21.85	21.85	21.65	21.67
1995	NYSE	TK	Mon, Jul 21, 2003	21.65	21.84	21.43	21.84
1994	NYSE	TK	Fri, Jul 18, 2003	21.58	21.75	21.53	21.73
1993	NYSE	TK	Thu, Jul 17, 2003	21.56	21.60	21.38	21.53
1992	NYSE	TK	Wed, Jul 16, 2003	21.80	21.83	21.63	21.66
1991	NYSE	TK	Tue, Jul 15, 2003	21.58	21.86	21.58	21.78
1990	NYSE	TK	Mon, Jul 14, 2003	21.20	21.76	20.98	21.69
1989	NYSE	TK	Fri, Jul 11, 2003	21.03	21.14	20.98	21.10
1988	NYSE	TK	Thu, Jul 10, 2003	21.03	21.13	20.79	21.03
1987	NYSE	TK	Wed, Jul 9, 2003	20.98	21.08	20.95	21.03
1986	NYSE	TK	Tue, Jul 8, 2003	21.05	21.22	20.90	20.98
1985	NYSE	TK	Mon, Jul 7, 2003	21.37	21.50	21.13	21.17
1984	NYSE	TK	Thu, Jul 3, 2003	21.40	21.40	21.20	21.37
1983	NYSE	TK	Wed, Jul 2, 2003	21.36	21.68	21.30	21.40
1982	NYSE	TK	Tue, Jul 1, 2003	21.40	21.50	21.04	21.35
1981	NYSE	TK	Mon, Jun 30, 2003	20.93	21.58	20.90	21.45
1980	NYSE	TK	Fri, Jun 27, 2003	20.76	21.53	20.76	20.90
1979	NYSE	TK	Thu, Jun 26, 2003	20.85	20.88	20.70	20.81
1978	NYSE	TK	Wed, Jun 25, 2003	20.70	20.70	20.53	20.62
1977	NYSE	TK	Tue, Jun 24, 2003	20.80	20.90	20.68	20.77
1976	NYSE	TK	Mon, Jun 23, 2003	20.87	20.87	20.48	20.82
1975	NYSE	TK	Fri, Jun 20, 2003	21.50	21.50	20.71	20.87
1974	NYSE	TK	Thu, Jun 19, 2003	21.61	21.65	21.47	21.57
1973	NYSE	TK	Wed, Jun 18, 2003	21.60	21.69	21.10	21.64
1972	NYSE	TK	Tue, Jun 17, 2003	21.03	21.88	21.02	21.73
1971	NYSE	TK	Mon, Jun 16, 2003	21.68	21.68	20.90	20.98
1970	NYSE	TK	Fri, Jun 13, 2003	21.71	21.72	21.58	21.68
1969	NYSE	TK	Thu, Jun 12, 2003	21.78	21.95	21.73	21.84
1968	NYSE	TK	Wed, Jun 11, 2003	21.25	21.78	21.03	21.78
1967	NYSE	TK	Tue, Jun 10, 2003	20.16	20.87	20.16	20.80
1966	NYSE	TK	Mon, Jun 9, 2003	20.61	20.61	20.14	20.15
1965	NYSE	TK	Fri, Jun 6, 2003	20.64	20.77	20.40	20.53
1964	NYSE	TK	Thu, Jun 5, 2003	20.88	20.88	20.50	20.63
1963	NYSE	TK	Wed, Jun 4, 2003	20.63	20.95	20.55	20.95
1962	NYSE	TK	Tue, Jun 3, 2003	20.63	20.70	20.55	20.65
1961	NYSE	TK	Mon, Jun 2, 2003	20.90	20.90	20.64	20.69
1960	NYSE	TK	Fri, May 30, 2003	20.90	21.07	20.85	21.03
1959	NYSE	TK	Thu, May 29, 2003	20.89	21.23	20.84	20.90
1958	NYSE	TK	Wed, May 28, 2003	21.08	21.08	20.82	20.89
1957	NYSE	TK	Tue, May 27, 2003	20.83	21.09	20.74	21.04
1956	NYSE	TK	Fri, May 23, 2003	20.68	21.23	20.44	21.16
1955	NYSE	TK	Thu, May 22, 2003	20.40	20.67	20.31	20.63
1954	NYSE	TK	Wed, May 21, 2003	20.12	20.48	20.09	20.48
1953	NYSE	TK	Tue, May 20, 2003	20.24	20.50	20.10	20.12
1952	NYSE	TK	Mon, May 19, 2003	20.30	20.33	20.16	20.19
1951	NYSE	TK	Fri, May 16, 2003	20.40	20.40	20.06	20.35
1950	NYSE	TK	Thu, May 15, 2003	20.84	20.84	20.10	20.50
1949	NYSE	TK	Wed, May 14, 2003	20.00	21.13	20.00	20.84
1948	NYSE	TK	Tue, May 13, 2003	19.65	20.00	19.61	20.00
1947	NYSE	TK	Mon, May 12, 2003	19.05	19.78	19.04	19.70
1946	NYSE	TK	Fri, May 9, 2003	18.85	19.05	18.78	19.05
1945	NYSE	TK	Thu, May 8, 2003	18.88	18.98	18.74	18.91
1944	NYSE	TK	Wed, May 7, 2003	18.50	18.90	18.50	18.78
1943	NYSE	TK	Tue, May 6, 2003	18.37	18.47	18.29	18.45
1942	NYSE	TK	Mon, May 5, 2003	18.13	18.45	18.13	18.27
1941	NYSE	TK	Fri, May 2, 2003	18.73	18.73	18.10	18.13
1940	NYSE	TK	Thu, May 1, 2003	18.95	18.95	18.58	18.65
1939	NYSE	TK	Wed, Apr 30, 2003	18.83	19.18	18.83	18.98
1938	NYSE	TK	Tue, Apr 29, 2003	18.75	19.03	18.75	19.02
1937	NYSE	TK	Mon, Apr 28, 2003	18.60	18.82	18.50	18.68
1936	NYSE	TK	Fri, Apr 25, 2003	18.85	19.02	18.50	18.63
1935	NYSE	TK	Thu, Apr 24, 2003	19.13	19.13	18.67	18.97
1934	NYSE	TK	Wed, Apr 23, 2003	20.00	20.18	19.87	20.00
1933	NYSE	TK	Tue, Apr 22, 2003	19.12	20.00	19.11	19.87
1932	NYSE	TK	Mon, Apr 21, 2003	19.41	19.41	19.05	19.12
1931	NYSE	TK	Thu, Apr 17, 2003	19.15	19.42	19.06	19.41
1930	NYSE	TK	Wed, Apr 16, 2003	19.30	19.30	19.11	19.20
1929	NYSE	TK	Tue, Apr 15, 2003	18.93	19.35	18.93	19.34
1928	NYSE	TK	Mon, Apr 14, 2003	18.98	19.10	18.85	19.02
1927	NYSE	TK	Fri, Apr 11, 2003	18.85	19.17	18.85	19.06
1926	NYSE	TK	Thu, Apr 10, 2003	19.24	19.24	18.75	18.92
1925	NYSE	TK	Wed, Apr 9, 2003	19.05	19.33	19.05	19.22
1924	NYSE	TK	Tue, Apr 8, 2003	19.20	19.20	18.95	18.95
1923	NYSE	TK	Mon, Apr 7, 2003	19.13	19.44	19.13	19.20
1922	NYSE	TK	Fri, Apr 4, 2003	18.95	19.31	18.84	19.10
1921	NYSE	TK	Thu, Apr 3, 2003	19.55	19.55	18.85	18.95
1920	NYSE	TK	Wed, Apr 2, 2003	19.75	19.78	19.40	19.53
1919	NYSE	TK	Tue, Apr 1, 2003	19.48	19.73	19.46	19.71
1918	NYSE	TK	Mon, Mar 31, 2003	19.41	19.65	19.28	19.40
1917	NYSE	TK	Fri, Mar 28, 2003	19.23	19.59	19.08	19.52
1916	NYSE	TK	Thu, Mar 27, 2003	19.41	19.50	19.17	19.28
1915	NYSE	TK	Wed, Mar 26, 2003	19.48	19.65	19.35	19.41
1914	NYSE	TK	Tue, Mar 25, 2003	19.07	19.56	19.03	19.54
1913	NYSE	TK	Mon, Mar 24, 2003	19.30	19.30	18.95	19.07
1912	NYSE	TK	Fri, Mar 21, 2003	19.62	19.65	19.25	19.38
1911	NYSE	TK	Thu, Mar 20, 2003	19.53	19.66	19.41	19.62
1910	NYSE	TK	Wed, Mar 19, 2003	19.03	19.64	19.03	19.60
1909	NYSE	TK	Tue, Mar 18, 2003	18.91	19.22	18.81	19.15
1908	NYSE	TK	Mon, Mar 17, 2003	18.79	19.10	18.63	18.91
1907	NYSE	TK	Fri, Mar 14, 2003	19.20	19.20	18.63	18.79
1906	NYSE	TK	Thu, Mar 13, 2003	19.22	19.27	18.99	19.20
1905	NYSE	TK	Wed, Mar 12, 2003	19.45	19.45	18.95	19.17
1904	NYSE	TK	Tue, Mar 11, 2003	19.60	19.75	19.44	19.50
1903	NYSE	TK	Mon, Mar 10, 2003	19.70	19.70	19.44	19.59
1902	NYSE	TK	Fri, Mar 7, 2003	19.15	19.73	19.06	19.70
1901	NYSE	TK	Thu, Mar 6, 2003	19.38	19.44	19.04	19.20
1900	NYSE	TK	Wed, Mar 5, 2003	19.20	19.49	19.20	19.44
1899	NYSE	TK	Tue, Mar 4, 2003	19.23	19.44	19.23	19.33
1898	NYSE	TK	Mon, Mar 3, 2003	19.40	19.83	19.30	19.38
1897	NYSE	TK	Fri, Feb 28, 2003	19.24	19.65	19.22	19.40
1896	NYSE	TK	Thu, Feb 27, 2003	18.91	19.28	18.91	19.22
1895	NYSE	TK	Wed, Feb 26, 2003	18.85	18.95	18.83	18.88
1894	NYSE	TK	Tue, Feb 25, 2003	18.90	19.00	18.80	18.92
1893	NYSE	TK	Mon, Feb 24, 2003	18.83	18.88	18.73	18.85
1892	NYSE	TK	Fri, Feb 21, 2003	18.75	18.92	18.51	18.86
1891	NYSE	TK	Thu, Feb 20, 2003	18.26	18.73	18.23	18.73
1890	NYSE	TK	Wed, Feb 19, 2003	18.26	18.35	18.18	18.25
1889	NYSE	TK	Tue, Feb 18, 2003	18.08	18.29	18.03	18.25
1888	NYSE	TK	Fri, Feb 14, 2003	17.97	18.05	17.87	18.03
1887	NYSE	TK	Thu, Feb 13, 2003	17.87	18.05	17.87	17.97
1886	NYSE	TK	Wed, Feb 12, 2003	17.90	17.98	17.80	17.90
1885	NYSE	TK	Tue, Feb 11, 2003	18.25	18.38	17.98	18.01
1884	NYSE	TK	Mon, Feb 10, 2003	19.35	19.36	19.18	19.26
1883	NYSE	TK	Fri, Feb 7, 2003	19.40	19.40	19.03	19.35
1882	NYSE	TK	Thu, Feb 6, 2003	19.37	19.62	19.37	19.40
1881	NYSE	TK	Wed, Feb 5, 2003	19.35	19.59	19.33	19.50
1880	NYSE	TK	Tue, Feb 4, 2003	20.13	20.13	19.59	19.68
1879	NYSE	TK	Mon, Feb 3, 2003	19.63	20.25	19.59	20.25
1878	NYSE	TK	Fri, Jan 31, 2003	19.44	19.74	19.20	19.51
1877	NYSE	TK	Thu, Jan 30, 2003	19.80	19.88	19.45	19.49
1876	NYSE	TK	Wed, Jan 29, 2003	19.65	19.92	19.39	19.75
1875	NYSE	TK	Tue, Jan 28, 2003	19.63	20.06	19.63	19.73
1874	NYSE	TK	Mon, Jan 27, 2003	19.73	20.07	19.58	19.75
1873	NYSE	TK	Fri, Jan 24, 2003	20.01	20.29	19.90	19.98
1872	NYSE	TK	Thu, Jan 23, 2003	20.20	20.20	19.77	20.01
1871	NYSE	TK	Wed, Jan 22, 2003	20.55	20.57	20.18	20.20
1870	NYSE	TK	Tue, Jan 21, 2003	20.68	20.86	20.46	20.50
1869	NYSE	TK	Fri, Jan 17, 2003	21.53	21.53	21.12	21.27
1868	NYSE	TK	Thu, Jan 16, 2003	21.26	22.00	21.23	21.58
1867	NYSE	TK	Wed, Jan 15, 2003	21.25	21.31	21.13	21.25
1866	NYSE	TK	Tue, Jan 14, 2003	21.15	21.15	20.99	21.10
1865	NYSE	TK	Mon, Jan 13, 2003	21.20	21.38	20.85	21.12
1864	NYSE	TK	Fri, Jan 10, 2003	21.21	21.45	20.81	21.08
1863	NYSE	TK	Thu, Jan 9, 2003	21.00	21.35	21.00	21.34
1862	NYSE	TK	Wed, Jan 8, 2003	21.00	21.03	20.81	20.98
1861	NYSE	TK	Tue, Jan 7, 2003	20.99	21.11	20.80	21.10
1860	NYSE	TK	Mon, Jan 6, 2003	20.78	21.05	20.78	20.93
1859	NYSE	TK	Fri, Jan 3, 2003	20.92	20.92	20.63	20.85
1858	NYSE	TK	Thu, Jan 2, 2003	20.38	20.93	20.38	20.92
1857	NYSE	TK	Tue, Dec 31, 2002	20.60	20.62	20.35	20.35
1856	NYSE	TK	Mon, Dec 30, 2002	20.75	20.77	20.37	20.60
1855	NYSE	TK	Fri, Dec 27, 2002	20.85	20.98	20.43	20.75
1854	NYSE	TK	Thu, Dec 26, 2002	20.71	21.01	20.67	20.85
1853	NYSE	TK	Tue, Dec 24, 2002	20.70	20.70	20.53	20.69
1852	NYSE	TK	Mon, Dec 23, 2002	20.60	20.75	20.53	20.70
1851	NYSE	TK	Fri, Dec 20, 2002	20.83	21.14	20.65	20.71
1850	NYSE	TK	Thu, Dec 19, 2002	20.50	20.85	20.49	20.85
1849	NYSE	TK	Wed, Dec 18, 2002	20.80	20.81	20.40	20.50
1848	NYSE	TK	Tue, Dec 17, 2002	20.25	20.90	20.25	20.85
1847	NYSE	TK	Mon, Dec 16, 2002	19.11	19.60	19.08	19.55
1846	NYSE	TK	Fri, Dec 13, 2002	18.75	19.12	18.75	19.00
1845	NYSE	TK	Thu, Dec 12, 2002	18.78	19.00	18.45	18.75
1844	NYSE	TK	Wed, Dec 11, 2002	18.80	18.80	18.50	18.70
1843	NYSE	TK	Tue, Dec 10, 2002	18.56	19.00	18.56	18.83
1842	NYSE	TK	Mon, Dec 9, 2002	18.50	18.66	18.22	18.56
1841	NYSE	TK	Fri, Dec 6, 2002	18.25	18.60	18.25	18.59
1840	NYSE	TK	Thu, Dec 5, 2002	18.49	18.58	18.35	18.35
1839	NYSE	TK	Wed, Dec 4, 2002	18.38	18.59	18.37	18.48
1838	NYSE	TK	Tue, Dec 3, 2002	18.50	18.62	18.45	18.50
1837	NYSE	TK	Mon, Dec 2, 2002	18.67	18.69	18.38	18.50
1836	NYSE	TK	Fri, Nov 29, 2002	18.81	18.94	18.63	18.67
1835	NYSE	TK	Wed, Nov 27, 2002	18.40	18.86	18.35	18.86
1834	NYSE	TK	Tue, Nov 26, 2002	18.55	18.56	18.30	18.38
1833	NYSE	TK	Mon, Nov 25, 2002	18.70	18.88	18.40	18.65
1832	NYSE	TK	Fri, Nov 22, 2002	19.28	19.31	18.70	18.79
1831	NYSE	TK	Thu, Nov 21, 2002	19.08	19.58	18.98	19.36
1830	NYSE	TK	Wed, Nov 20, 2002	17.63	19.23	17.63	19.18
1829	NYSE	TK	Tue, Nov 19, 2002	17.70	17.80	17.48	17.63
1828	NYSE	TK	Mon, Nov 18, 2002	17.75	17.75	17.53	17.71
1827	NYSE	TK	Fri, Nov 15, 2002	17.45	17.74	17.45	17.74
1826	NYSE	TK	Thu, Nov 14, 2002	17.00	17.50	17.00	17.45
1825	NYSE	TK	Wed, Nov 13, 2002	16.36	16.97	16.34	16.97
1824	NYSE	TK	Tue, Nov 12, 2002	16.53	16.55	16.08	16.40
1823	NYSE	TK	Mon, Nov 11, 2002	16.63	16.95	16.53	16.66
1822	NYSE	TK	Fri, Nov 8, 2002	16.95	17.05	16.63	16.68
1821	NYSE	TK	Thu, Nov 7, 2002	16.88	16.99	16.72	16.95
1820	NYSE	TK	Wed, Nov 6, 2002	16.83	17.05	16.73	17.00
1819	NYSE	TK	Tue, Nov 5, 2002	16.82	17.00	16.60	16.73
1818	NYSE	TK	Mon, Nov 4, 2002	16.49	16.82	16.49	16.82
1817	NYSE	TK	Fri, Nov 1, 2002	16.38	16.47	16.20	16.47
1816	NYSE	TK	Thu, Oct 31, 2002	16.28	16.48	16.15	16.39
1815	NYSE	TK	Wed, Oct 30, 2002	15.75	16.28	15.75	16.25
1814	NYSE	TK	Tue, Oct 29, 2002	15.93	15.97	15.62	15.77
1813	NYSE	TK	Mon, Oct 28, 2002	15.92	16.13	15.73	15.93
1812	NYSE	TK	Fri, Oct 25, 2002	15.73	15.93	15.50	15.92
1811	NYSE	TK	Thu, Oct 24, 2002	15.60	16.03	15.54	15.74
1810	NYSE	TK	Wed, Oct 23, 2002	15.60	15.99	15.33	15.85
1809	NYSE	TK	Tue, Oct 22, 2002	15.75	15.88	15.54	15.67
1808	NYSE	TK	Mon, Oct 21, 2002	15.41	16.00	15.41	15.83
1807	NYSE	TK	Fri, Oct 18, 2002	15.65	15.65	15.01	15.53
1806	NYSE	TK	Thu, Oct 17, 2002	15.10	15.78	15.10	15.72
1805	NYSE	TK	Wed, Oct 16, 2002	14.91	15.10	14.38	14.94
1804	NYSE	TK	Tue, Oct 15, 2002	14.09	14.91	14.09	14.91
1803	NYSE	TK	Mon, Oct 14, 2002	14.15	14.33	14.06	14.08
1802	NYSE	TK	Fri, Oct 11, 2002	13.86	14.37	13.85	14.15
1801	NYSE	TK	Thu, Oct 10, 2002	13.46	13.91	13.30	13.86
1800	NYSE	TK	Wed, Oct 9, 2002	13.31	13.55	13.25	13.46
1799	NYSE	TK	Tue, Oct 8, 2002	13.14	13.43	13.00	13.36
1798	NYSE	TK	Mon, Oct 7, 2002	13.88	13.88	13.09	13.18
1797	NYSE	TK	Fri, Oct 4, 2002	14.10	14.10	13.78	13.96
1796	NYSE	TK	Thu, Oct 3, 2002	13.98	14.10	13.93	14.02
1795	NYSE	TK	Wed, Oct 2, 2002	14.35	14.37	13.95	14.08
1794	NYSE	TK	Tue, Oct 1, 2002	14.27	14.57	13.96	14.37
1793	NYSE	TK	Mon, Sep 30, 2002	14.00	14.25	13.88	14.25
1792	NYSE	TK	Fri, Sep 27, 2002	14.65	14.65	13.94	14.12
1791	NYSE	TK	Thu, Sep 26, 2002	14.28	14.68	14.28	14.66
1790	NYSE	TK	Wed, Sep 25, 2002	13.98	14.30	13.80	14.24
1789	NYSE	TK	Tue, Sep 24, 2002	14.40	14.40	13.90	13.95
1788	NYSE	TK	Mon, Sep 23, 2002	14.99	14.99	14.40	14.47
1787	NYSE	TK	Fri, Sep 20, 2002	14.95	15.00	14.91	14.99
1786	NYSE	TK	Thu, Sep 19, 2002	14.97	15.18	14.80	14.83
1785	NYSE	TK	Wed, Sep 18, 2002	15.03	15.06	14.80	14.98
1784	NYSE	TK	Tue, Sep 17, 2002	15.08	15.12	14.90	14.98
1783	NYSE	TK	Mon, Sep 16, 2002	15.16	15.23	14.95	14.95
1782	NYSE	TK	Fri, Sep 13, 2002	15.34	15.50	15.15	15.15
1781	NYSE	TK	Thu, Sep 12, 2002	15.66	15.66	15.32	15.36
1780	NYSE	TK	Wed, Sep 11, 2002	15.66	15.83	15.65	15.65
1779	NYSE	TK	Tue, Sep 10, 2002	15.68	15.75	15.58	15.61
1778	NYSE	TK	Mon, Sep 9, 2002	15.98	16.00	15.58	15.63
1777	NYSE	TK	Fri, Sep 6, 2002	15.63	16.10	15.62	15.97
1776	NYSE	TK	Thu, Sep 5, 2002	15.35	15.78	15.35	15.53
1775	NYSE	TK	Wed, Sep 4, 2002	15.58	15.60	15.38	15.38
1774	NYSE	TK	Tue, Sep 3, 2002	15.63	15.75	15.50	15.58
1773	NYSE	TK	Fri, Aug 30, 2002	16.23	16.45	15.73	15.75
1772	NYSE	TK	Thu, Aug 29, 2002	16.50	16.58	16.17	16.22
1771	NYSE	TK	Wed, Aug 28, 2002	17.33	17.33	16.50	16.60
1770	NYSE	TK	Tue, Aug 27, 2002	17.48	17.50	17.31	17.35
1769	NYSE	TK	Mon, Aug 26, 2002	17.48	17.56	17.46	17.52
1768	NYSE	TK	Fri, Aug 23, 2002	17.93	17.93	17.36	17.46
1767	NYSE	TK	Thu, Aug 22, 2002	17.97	17.99	17.83	17.98
1766	NYSE	TK	Wed, Aug 21, 2002	17.65	18.10	17.56	18.09
1765	NYSE	TK	Tue, Aug 20, 2002	17.85	17.87	17.51	17.64
1764	NYSE	TK	Mon, Aug 19, 2002	17.75	17.85	17.62	17.85
1763	NYSE	TK	Fri, Aug 16, 2002	17.75	17.87	17.64	17.75
1762	NYSE	TK	Thu, Aug 15, 2002	17.58	17.74	17.45	17.74
1761	NYSE	TK	Wed, Aug 14, 2002	16.95	17.45	16.69	17.45
1760	NYSE	TK	Tue, Aug 13, 2002	16.83	17.05	16.63	16.94
1759	NYSE	TK	Mon, Aug 12, 2002	16.96	16.99	16.50	16.82
1758	NYSE	TK	Fri, Aug 9, 2002	17.00	17.12	16.75	16.99
1757	NYSE	TK	Thu, Aug 8, 2002	16.75	17.13	16.71	17.00
1756	NYSE	TK	Wed, Aug 7, 2002	16.60	16.75	16.59	16.75
1755	NYSE	TK	Tue, Aug 6, 2002	16.40	16.70	16.40	16.55
1754	NYSE	TK	Mon, Aug 5, 2002	16.83	16.83	16.36	16.37
1753	NYSE	TK	Fri, Aug 2, 2002	17.13	17.14	16.70	16.83
1752	NYSE	TK	Thu, Aug 1, 2002	17.15	17.23	17.13	17.13
1751	NYSE	TK	Wed, Jul 31, 2002	16.96	17.37	16.88	17.14
1750	NYSE	TK	Tue, Jul 30, 2002	16.98	17.24	16.78	16.96
1749	NYSE	TK	Mon, Jul 29, 2002	16.29	17.30	16.29	16.98
1748	NYSE	TK	Fri, Jul 26, 2002	15.55	16.36	15.55	16.27
1747	NYSE	TK	Thu, Jul 25, 2002	15.60	15.89	15.00	15.55
1746	NYSE	TK	Wed, Jul 24, 2002	15.75	15.75	15.30	15.60
1745	NYSE	TK	Tue, Jul 23, 2002	16.28	16.40	15.55	15.77
1744	NYSE	TK	Mon, Jul 22, 2002	16.73	16.80	15.95	16.34
1743	NYSE	TK	Fri, Jul 19, 2002	16.98	17.05	16.43	16.73
1742	NYSE	TK	Thu, Jul 18, 2002	17.33	17.33	16.99	16.99
1741	NYSE	TK	Wed, Jul 17, 2002	17.25	17.57	17.25	17.40
1740	NYSE	TK	Tue, Jul 16, 2002	17.20	17.26	17.00	17.20
1739	NYSE	TK	Mon, Jul 15, 2002	17.18	17.30	16.76	17.13
1738	NYSE	TK	Fri, Jul 12, 2002	17.25	17.58	17.23	17.30
1737	NYSE	TK	Thu, Jul 11, 2002	17.55	17.59	16.98	17.23
1736	NYSE	TK	Wed, Jul 10, 2002	17.95	17.95	17.68	17.75
1735	NYSE	TK	Tue, Jul 9, 2002	17.85	18.00	17.75	17.85
1734	NYSE	TK	Mon, Jul 8, 2002	17.75	17.99	17.75	17.81
1733	NYSE	TK	Fri, Jul 5, 2002	17.68	17.95	17.68	17.79
1732	NYSE	TK	Wed, Jul 3, 2002	17.99	17.99	17.43	17.68
1731	NYSE	TK	Tue, Jul 2, 2002	18.25	18.31	17.95	17.99
1730	NYSE	TK	Mon, Jul 1, 2002	18.40	18.42	18.18	18.25
1729	NYSE	TK	Fri, Jun 28, 2002	18.10	18.48	18.09	18.46
1728	NYSE	TK	Thu, Jun 27, 2002	17.81	18.05	17.81	18.01
1727	NYSE	TK	Wed, Jun 26, 2002	17.25	17.85	17.25	17.81
1726	NYSE	TK	Tue, Jun 25, 2002	17.50	17.65	17.43	17.53
1725	NYSE	TK	Mon, Jun 24, 2002	17.90	17.92	17.52	17.55
1724	NYSE	TK	Fri, Jun 21, 2002	18.03	18.13	17.93	17.97
1723	NYSE	TK	Thu, Jun 20, 2002	18.14	18.15	17.90	18.15
1722	NYSE	TK	Wed, Jun 19, 2002	18.00	18.25	18.00	18.15
1721	NYSE	TK	Tue, Jun 18, 2002	17.92	18.12	17.85	18.04
1720	NYSE	TK	Mon, Jun 17, 2002	17.65	17.94	17.65	17.92
1719	NYSE	TK	Fri, Jun 14, 2002	17.72	17.72	17.51	17.65
1718	NYSE	TK	Thu, Jun 13, 2002	17.90	17.98	17.68	17.72
1717	NYSE	TK	Wed, Jun 12, 2002	17.99	17.99	17.83	17.90
1716	NYSE	TK	Tue, Jun 11, 2002	18.00	18.04	17.85	17.98
1715	NYSE	TK	Mon, Jun 10, 2002	18.02	18.10	17.81	18.00
1714	NYSE	TK	Fri, Jun 7, 2002	18.15	18.28	17.88	18.02
1713	NYSE	TK	Thu, Jun 6, 2002	19.34	19.38	18.43	18.43
1712	NYSE	TK	Wed, Jun 5, 2002	19.54	19.54	19.31	19.33
1711	NYSE	TK	Tue, Jun 4, 2002	19.55	19.63	19.28	19.54
1710	NYSE	TK	Mon, Jun 3, 2002	19.96	19.98	19.65	19.65
1709	NYSE	TK	Fri, May 31, 2002	19.85	20.22	19.85	19.96
1708	NYSE	TK	Thu, May 30, 2002	19.85	19.97	19.80	19.86
1707	NYSE	TK	Wed, May 29, 2002	19.98	20.00	19.86	19.93
1706	NYSE	TK	Tue, May 28, 2002	19.95	20.00	19.77	20.00
1705	NYSE	TK	Fri, May 24, 2002	19.98	20.25	19.95	20.00
1704	NYSE	TK	Thu, May 23, 2002	19.95	20.00	19.60	19.98
1703	NYSE	TK	Wed, May 22, 2002	20.00	20.20	19.91	20.01
1702	NYSE	TK	Tue, May 21, 2002	20.26	20.26	20.00	20.01
1701	NYSE	TK	Mon, May 20, 2002	20.29	20.51	20.25	20.25
1700	NYSE	TK	Fri, May 17, 2002	20.01	20.30	19.88	20.29
1699	NYSE	TK	Thu, May 16, 2002	20.08	20.20	19.93	20.01
1698	NYSE	TK	Wed, May 15, 2002	19.55	20.18	19.55	19.95
1697	NYSE	TK	Tue, May 14, 2002	19.17	19.63	19.17	19.57
1696	NYSE	TK	Mon, May 13, 2002	19.25	19.35	19.15	19.17
1695	NYSE	TK	Fri, May 10, 2002	19.35	19.38	19.12	19.15
1694	NYSE	TK	Thu, May 9, 2002	19.13	19.33	19.04	19.30
1693	NYSE	TK	Wed, May 8, 2002	19.10	19.33	19.05	19.14
1692	NYSE	TK	Tue, May 7, 2002	19.40	19.44	19.19	19.22
1691	NYSE	TK	Mon, May 6, 2002	19.41	19.62	19.38	19.43
1690	NYSE	TK	Fri, May 3, 2002	19.38	19.50	19.21	19.40
1689	NYSE	TK	Thu, May 2, 2002	18.73	19.75	18.73	19.36
1688	NYSE	TK	Wed, May 1, 2002	18.44	18.95	18.41	18.72
1687	NYSE	TK	Tue, Apr 30, 2002	18.50	18.51	18.22	18.44
1686	NYSE	TK	Mon, Apr 29, 2002	18.46	18.55	18.24	18.50
1685	NYSE	TK	Fri, Apr 26, 2002	18.36	18.63	18.36	18.43
1684	NYSE	TK	Thu, Apr 25, 2002	18.15	18.38	18.13	18.35
1683	NYSE	TK	Wed, Apr 24, 2002	18.53	18.53	18.02	18.16
1682	NYSE	TK	Tue, Apr 23, 2002	18.50	18.73	17.88	18.56
1681	NYSE	TK	Mon, Apr 22, 2002	18.88	18.88	18.43	18.62
1680	NYSE	TK	Fri, Apr 19, 2002	18.99	18.99	18.85	18.95
1679	NYSE	TK	Thu, Apr 18, 2002	19.01	19.11	18.68	18.99
1678	NYSE	TK	Wed, Apr 17, 2002	18.75	19.05	18.73	18.99
1677	NYSE	TK	Tue, Apr 16, 2002	18.30	18.84	18.30	18.78
1676	NYSE	TK	Mon, Apr 15, 2002	18.78	18.78	18.50	18.56
1675	NYSE	TK	Fri, Apr 12, 2002	19.13	19.14	18.48	18.77
1674	NYSE	TK	Thu, Apr 11, 2002	19.35	19.65	19.00	19.23
1673	NYSE	TK	Wed, Apr 10, 2002	19.13	19.75	18.75	19.38
1672	NYSE	TK	Tue, Apr 9, 2002	19.00	19.15	18.93	19.13
1671	NYSE	TK	Mon, Apr 8, 2002	18.60	19.15	18.38	19.03
1670	NYSE	TK	Fri, Apr 5, 2002	18.65	18.96	18.65	18.75
1669	NYSE	TK	Thu, Apr 4, 2002	18.95	18.95	18.50	18.65
1668	NYSE	TK	Wed, Apr 3, 2002	19.19	19.25	18.94	19.01
1667	NYSE	TK	Tue, Apr 2, 2002	19.23	19.30	19.01	19.20
1666	NYSE	TK	Mon, Apr 1, 2002	19.07	19.30	18.75	19.30
1665	NYSE	TK	Thu, Mar 28, 2002	19.05	19.16	19.04	19.06
1664	NYSE	TK	Wed, Mar 27, 2002	19.00	19.14	18.95	19.05
1663	NYSE	TK	Tue, Mar 26, 2002	18.90	19.80	18.90	19.00
1662	NYSE	TK	Mon, Mar 25, 2002	19.53	19.55	18.46	18.65
1661	NYSE	TK	Fri, Mar 22, 2002	19.15	19.62	19.08	19.53
1660	NYSE	TK	Thu, Mar 21, 2002	19.25	19.30	18.85	19.16
1659	NYSE	TK	Wed, Mar 20, 2002	18.83	19.38	18.70	19.24
1658	NYSE	TK	Tue, Mar 19, 2002	18.95	18.99	18.77	18.86
1657	NYSE	TK	Mon, Mar 18, 2002	18.78	19.13	18.78	19.00
1656	NYSE	TK	Fri, Mar 15, 2002	18.52	18.92	18.52	18.90
1655	NYSE	TK	Thu, Mar 14, 2002	18.85	18.85	18.28	18.54
1654	NYSE	TK	Wed, Mar 13, 2002	19.15	19.22	18.65	18.85
1653	NYSE	TK	Tue, Mar 12, 2002	19.56	19.58	19.08	19.19
1652	NYSE	TK	Mon, Mar 11, 2002	19.15	19.75	19.15	19.56
1651	NYSE	TK	Fri, Mar 8, 2002	19.40	19.41	19.00	19.03
1650	NYSE	TK	Thu, Mar 7, 2002	19.70	19.80	19.25	19.43
1649	NYSE	TK	Wed, Mar 6, 2002	18.73	19.50	18.47	19.40
1648	NYSE	TK	Tue, Mar 5, 2002	19.20	19.23	18.64	18.67
1647	NYSE	TK	Mon, Mar 4, 2002	19.45	19.50	19.13	19.25
1646	NYSE	TK	Fri, Mar 1, 2002	18.50	19.50	18.50	19.33
1645	NYSE	TK	Thu, Feb 28, 2002	18.93	19.20	18.40	18.50
1644	NYSE	TK	Wed, Feb 27, 2002	18.48	19.12	18.35	18.93
1643	NYSE	TK	Tue, Feb 26, 2002	18.00	18.84	17.95	18.55
1642	NYSE	TK	Mon, Feb 25, 2002	17.52	18.10	17.50	18.00
1641	NYSE	TK	Fri, Feb 22, 2002	17.00	17.54	16.90	17.51
1640	NYSE	TK	Thu, Feb 21, 2002	15.73	17.09	15.40	17.03
1639	NYSE	TK	Wed, Feb 20, 2002	16.41	16.42	15.75	16.03
1638	NYSE	TK	Tue, Feb 19, 2002	16.83	16.83	16.30	16.41
1637	NYSE	TK	Fri, Feb 15, 2002	16.58	16.98	16.56	16.83
1636	NYSE	TK	Thu, Feb 14, 2002	16.30	16.58	16.30	16.58
1635	NYSE	TK	Wed, Feb 13, 2002	16.20	16.44	16.20	16.38
1634	NYSE	TK	Tue, Feb 12, 2002	16.35	16.35	16.14	16.20
1633	NYSE	TK	Mon, Feb 11, 2002	16.50	16.50	16.08	16.31
1632	NYSE	TK	Fri, Feb 8, 2002	16.37	16.55	16.25	16.50
1631	NYSE	TK	Thu, Feb 7, 2002	16.66	16.67	16.22	16.38
1630	NYSE	TK	Wed, Feb 6, 2002	16.95	16.95	16.60	16.67
1629	NYSE	TK	Tue, Feb 5, 2002	17.00	17.13	16.77	16.99
1628	NYSE	TK	Mon, Feb 4, 2002	17.23	17.23	16.98	17.03
1627	NYSE	TK	Fri, Feb 1, 2002	17.30	17.30	17.22	17.26
1626	NYSE	TK	Thu, Jan 31, 2002	17.25	17.33	17.21	17.30
1625	NYSE	TK	Wed, Jan 30, 2002	16.95	17.43	16.93	17.27
1624	NYSE	TK	Tue, Jan 29, 2002	17.00	17.19	16.63	16.95
1623	NYSE	TK	Mon, Jan 28, 2002	16.60	16.97	16.60	16.95
1622	NYSE	TK	Fri, Jan 25, 2002	16.51	16.61	16.50	16.60
1621	NYSE	TK	Thu, Jan 24, 2002	16.60	16.60	16.43	16.51
1620	NYSE	TK	Wed, Jan 23, 2002	16.62	16.62	16.54	16.60
1619	NYSE	TK	Tue, Jan 22, 2002	16.64	16.80	16.60	16.60
1618	NYSE	TK	Fri, Jan 18, 2002	16.59	16.69	16.50	16.64
1617	NYSE	TK	Thu, Jan 17, 2002	16.55	16.64	16.50	16.59
1616	NYSE	TK	Wed, Jan 16, 2002	16.65	16.65	16.38	16.55
1615	NYSE	TK	Tue, Jan 15, 2002	17.08	17.20	16.64	16.66
1614	NYSE	TK	Mon, Jan 14, 2002	17.50	17.50	17.00	17.13
1613	NYSE	TK	Fri, Jan 11, 2002	17.50	17.62	17.40	17.53
1612	NYSE	TK	Thu, Jan 10, 2002	17.47	17.56	17.47	17.55
1611	NYSE	TK	Wed, Jan 9, 2002	17.41	17.74	17.41	17.46
1610	NYSE	TK	Tue, Jan 8, 2002	17.50	17.60	17.40	17.40
1609	NYSE	TK	Mon, Jan 7, 2002	17.50	17.55	17.34	17.50
1608	NYSE	TK	Fri, Jan 4, 2002	16.83	17.58	16.70	17.43
1607	NYSE	TK	Thu, Jan 3, 2002	17.01	17.02	16.70	16.77
1606	NYSE	TK	Wed, Jan 2, 2002	17.45	17.48	16.90	17.01
1605	NYSE	TK	Mon, Dec 31, 2001	17.33	17.54	17.29	17.43
1604	NYSE	TK	Fri, Dec 28, 2001	17.40	17.60	17.08	17.21
1603	NYSE	TK	Thu, Dec 27, 2001	17.35	17.56	17.35	17.51
1602	NYSE	TK	Wed, Dec 26, 2001	17.18	17.63	17.18	17.33
1601	NYSE	TK	Mon, Dec 24, 2001	17.09	17.24	17.03	17.22
1600	NYSE	TK	Fri, Dec 21, 2001	17.05	17.10	16.88	17.07
1599	NYSE	TK	Thu, Dec 20, 2001	16.95	16.98	16.65	16.89
1598	NYSE	TK	Wed, Dec 19, 2001	16.43	17.05	16.28	16.74
1597	NYSE	TK	Tue, Dec 18, 2001	16.10	16.70	15.95	16.49
1596	NYSE	TK	Mon, Dec 17, 2001	16.18	16.50	15.75	16.01
1595	NYSE	TK	Fri, Dec 14, 2001	16.15	16.40	15.75	16.22
1594	NYSE	TK	Thu, Dec 13, 2001	15.90	16.50	15.90	16.35
1593	NYSE	TK	Wed, Dec 12, 2001	15.84	15.98	15.45	15.82
1592	NYSE	TK	Tue, Dec 11, 2001	15.80	16.03	15.62	15.71
1591	NYSE	TK	Mon, Dec 10, 2001	15.98	16.08	15.75	15.86
1590	NYSE	TK	Fri, Dec 7, 2001	16.20	16.53	15.55	15.99
1589	NYSE	TK	Thu, Dec 6, 2001	16.30	16.36	15.85	16.15
1588	NYSE	TK	Wed, Dec 5, 2001	15.58	17.10	15.40	16.39
1587	NYSE	TK	Tue, Dec 4, 2001	15.30	15.54	15.19	15.54
1586	NYSE	TK	Mon, Dec 3, 2001	15.13	15.53	15.13	15.18
1585	NYSE	TK	Fri, Nov 30, 2001	14.50	15.25	14.44	15.13
1584	NYSE	TK	Thu, Nov 29, 2001	14.56	14.71	14.33	14.50
1583	NYSE	TK	Wed, Nov 28, 2001	14.45	14.88	14.30	14.55
1582	NYSE	TK	Tue, Nov 27, 2001	13.63	14.57	13.60	14.53
1581	NYSE	TK	Mon, Nov 26, 2001	13.28	13.68	13.28	13.65
1580	NYSE	TK	Fri, Nov 23, 2001	13.16	13.33	13.11	13.28
1579	NYSE	TK	Wed, Nov 21, 2001	13.10	13.18	12.85	13.15
1578	NYSE	TK	Tue, Nov 20, 2001	13.32	13.40	13.00	13.05
1577	NYSE	TK	Mon, Nov 19, 2001	13.27	13.34	13.03	13.32
1576	NYSE	TK	Fri, Nov 16, 2001	13.25	13.80	13.15	13.40
1575	NYSE	TK	Thu, Nov 15, 2001	13.40	13.43	12.90	13.19
1574	NYSE	TK	Wed, Nov 14, 2001	13.39	13.65	13.28	13.33
1573	NYSE	TK	Tue, Nov 13, 2001	12.76	13.48	12.76	13.27
1572	NYSE	TK	Mon, Nov 12, 2001	13.13	13.13	12.50	13.00
1571	NYSE	TK	Fri, Nov 9, 2001	13.08	13.13	12.95	13.09
1570	NYSE	TK	Thu, Nov 8, 2001	13.10	13.21	12.95	13.13
1569	NYSE	TK	Wed, Nov 7, 2001	12.80	13.11	12.65	13.00
1568	NYSE	TK	Tue, Nov 6, 2001	12.50	13.00	12.38	12.75
1567	NYSE	TK	Mon, Nov 5, 2001	13.67	13.78	13.00	13.15
1566	NYSE	TK	Fri, Nov 2, 2001	13.80	13.81	13.55	13.80
1565	NYSE	TK	Thu, Nov 1, 2001	13.83	14.10	13.42	13.75
1564	NYSE	TK	Wed, Oct 31, 2001	13.95	14.00	13.63	13.82
1563	NYSE	TK	Tue, Oct 30, 2001	14.07	14.08	13.75	13.88
1562	NYSE	TK	Mon, Oct 29, 2001	14.40	14.44	13.98	14.05
1561	NYSE	TK	Fri, Oct 26, 2001	14.57	14.57	14.43	14.43
1560	NYSE	TK	Thu, Oct 25, 2001	14.70	14.70	14.49	14.57
1559	NYSE	TK	Wed, Oct 24, 2001	14.88	14.88	14.70	14.78
1558	NYSE	TK	Tue, Oct 23, 2001	15.00	15.00	14.80	14.99
1557	NYSE	TK	Mon, Oct 22, 2001	15.00	15.07	15.00	15.03
1556	NYSE	TK	Fri, Oct 19, 2001	15.08	15.13	14.83	15.02
1555	NYSE	TK	Thu, Oct 18, 2001	15.20	15.20	15.00	15.17
1554	NYSE	TK	Wed, Oct 17, 2001	15.37	15.38	15.00	15.23
1553	NYSE	TK	Tue, Oct 16, 2001	15.30	15.43	15.17	15.27
1552	NYSE	TK	Mon, Oct 15, 2001	15.42	15.45	15.25	15.25
1551	NYSE	TK	Fri, Oct 12, 2001	16.13	16.13	15.25	15.53
1550	NYSE	TK	Thu, Oct 11, 2001	15.80	16.45	15.80	16.10
1549	NYSE	TK	Wed, Oct 10, 2001	15.30	15.85	15.08	15.76
1548	NYSE	TK	Tue, Oct 9, 2001	15.55	15.55	15.20	15.30
1547	NYSE	TK	Mon, Oct 8, 2001	15.67	15.67	15.40	15.55
1546	NYSE	TK	Fri, Oct 5, 2001	15.90	15.90	15.38	15.68
1545	NYSE	TK	Thu, Oct 4, 2001	15.95	16.05	15.65	15.90
1544	NYSE	TK	Wed, Oct 3, 2001	15.63	16.03	15.20	15.90
1543	NYSE	TK	Tue, Oct 2, 2001	15.15	15.63	15.00	15.57
1542	NYSE	TK	Mon, Oct 1, 2001	15.59	15.59	15.08	15.27
1541	NYSE	TK	Fri, Sep 28, 2001	15.33	15.75	15.33	15.59
1540	NYSE	TK	Thu, Sep 27, 2001	14.93	15.33	14.93	15.25
1539	NYSE	TK	Wed, Sep 26, 2001	14.98	14.98	14.70	14.93
1538	NYSE	TK	Tue, Sep 25, 2001	14.75	15.25	14.75	14.98
1537	NYSE	TK	Mon, Sep 24, 2001	14.85	14.98	14.55	14.73
1536	NYSE	TK	Fri, Sep 21, 2001	14.60	14.60	14.00	14.58
1535	NYSE	TK	Thu, Sep 20, 2001	15.50	15.63	14.75	14.87
1534	NYSE	TK	Wed, Sep 19, 2001	14.88	15.53	14.00	15.50
1533	NYSE	TK	Tue, Sep 18, 2001	16.23	16.23	14.63	15.00
1532	NYSE	TK	Mon, Sep 17, 2001	17.37	17.37	15.87	16.24
1531	NYSE	TK	Mon, Sep 10, 2001	17.68	17.73	17.25	17.37
1530	NYSE	TK	Fri, Sep 7, 2001	18.15	18.20	17.51	17.63
1529	NYSE	TK	Thu, Sep 6, 2001	17.88	18.20	17.63	18.20
1528	NYSE	TK	Wed, Sep 5, 2001	18.05	18.18	17.67	17.88
1527	NYSE	TK	Tue, Sep 4, 2001	18.00	18.45	17.94	18.17
1526	NYSE	TK	Fri, Aug 31, 2001	17.78	18.15	17.78	17.95
1525	NYSE	TK	Thu, Aug 30, 2001	17.80	17.88	17.60	17.78
1524	NYSE	TK	Wed, Aug 29, 2001	18.00	18.00	17.42	17.73
1523	NYSE	TK	Tue, Aug 28, 2001	17.41	17.49	17.25	17.28
1522	NYSE	TK	Mon, Aug 27, 2001	17.65	17.75	17.40	17.41
1521	NYSE	TK	Fri, Aug 24, 2001	17.49	17.67	17.45	17.63
1520	NYSE	TK	Thu, Aug 23, 2001	17.75	17.75	17.45	17.45
1519	NYSE	TK	Wed, Aug 22, 2001	17.53	17.80	17.46	17.77
1518	NYSE	TK	Tue, Aug 21, 2001	17.52	17.62	17.36	17.48
1517	NYSE	TK	Mon, Aug 20, 2001	17.85	17.90	17.44	17.53
1516	NYSE	TK	Fri, Aug 17, 2001	17.90	18.03	17.75	17.84
1515	NYSE	TK	Thu, Aug 16, 2001	17.55	17.87	17.55	17.85
1514	NYSE	TK	Wed, Aug 15, 2001	17.38	17.55	17.25	17.55
1513	NYSE	TK	Tue, Aug 14, 2001	17.28	17.40	17.20	17.34
1512	NYSE	TK	Mon, Aug 13, 2001	17.48	17.65	17.28	17.28
1511	NYSE	TK	Fri, Aug 10, 2001	17.28	17.65	17.28	17.48
1510	NYSE	TK	Thu, Aug 9, 2001	17.39	17.55	17.24	17.33
1509	NYSE	TK	Wed, Aug 8, 2001	17.40	17.83	17.40	17.45
1508	NYSE	TK	Tue, Aug 7, 2001	17.30	17.45	17.21	17.45
1507	NYSE	TK	Mon, Aug 6, 2001	17.30	17.57	17.24	17.33
1506	NYSE	TK	Fri, Aug 3, 2001	17.50	17.90	17.26	17.50
1505	NYSE	TK	Thu, Aug 2, 2001	17.13	17.63	17.00	17.58
1504	NYSE	TK	Wed, Aug 1, 2001	17.25	17.40	16.95	17.13
1503	NYSE	TK	Tue, Jul 31, 2001	17.35	17.70	17.13	17.20
1502	NYSE	TK	Mon, Jul 30, 2001	17.55	17.55	17.15	17.33
1501	NYSE	TK	Fri, Jul 27, 2001	17.60	17.60	17.36	17.55
1500	NYSE	TK	Thu, Jul 26, 2001	17.75	18.25	17.30	17.55
1499	NYSE	TK	Wed, Jul 25, 2001	17.25	17.73	17.10	17.73
1498	NYSE	TK	Tue, Jul 24, 2001	17.40	17.60	16.52	17.20
1497	NYSE	TK	Mon, Jul 23, 2001	18.14	18.15	17.63	17.88
1496	NYSE	TK	Fri, Jul 20, 2001	18.35	18.70	17.03	18.06
1495	NYSE	TK	Thu, Jul 19, 2001	19.15	19.18	18.05	18.30
1494	NYSE	TK	Wed, Jul 18, 2001	19.58	19.63	18.53	19.10
1493	NYSE	TK	Tue, Jul 17, 2001	19.58	20.00	19.40	19.53
1492	NYSE	TK	Mon, Jul 16, 2001	19.58	20.00	19.45	19.58
1491	NYSE	TK	Fri, Jul 13, 2001	18.95	19.70	18.90	19.58
1490	NYSE	TK	Thu, Jul 12, 2001	18.29	19.26	18.29	19.10
1489	NYSE	TK	Wed, Jul 11, 2001	18.45	18.45	17.63	18.29
1488	NYSE	TK	Tue, Jul 10, 2001	19.33	19.50	18.00	18.45
1487	NYSE	TK	Mon, Jul 9, 2001	19.88	19.90	19.01	19.33
1486	NYSE	TK	Fri, Jul 6, 2001	19.66	19.80	19.51	19.70
1485	NYSE	TK	Thu, Jul 5, 2001	20.38	20.68	19.65	19.65
1484	NYSE	TK	Tue, Jul 3, 2001	20.00	20.56	19.91	20.50
1483	NYSE	TK	Mon, Jul 2, 2001	20.03	20.20	19.55	19.83
1482	NYSE	TK	Fri, Jun 29, 2001	19.63	20.15	19.63	20.01
1481	NYSE	TK	Thu, Jun 28, 2001	20.00	20.15	19.00	19.31
1480	NYSE	TK	Wed, Jun 27, 2001	20.68	20.68	18.80	20.00
1479	NYSE	TK	Tue, Jun 26, 2001	20.70	21.35	20.68	20.68
1478	NYSE	TK	Mon, Jun 25, 2001	21.45	21.45	20.58	20.63
1477	NYSE	TK	Fri, Jun 22, 2001	21.53	21.69	21.05	21.50
1476	NYSE	TK	Thu, Jun 21, 2001	21.13	21.50	21.10	21.45
1475	NYSE	TK	Wed, Jun 20, 2001	20.68	21.60	20.68	21.13
1474	NYSE	TK	Tue, Jun 19, 2001	20.68	21.30	20.15	20.73
1473	NYSE	TK	Mon, Jun 18, 2001	21.40	21.41	20.13	20.33
1472	NYSE	TK	Fri, Jun 15, 2001	21.50	21.75	21.28	21.51
1471	NYSE	TK	Thu, Jun 14, 2001	21.75	21.75	21.00	21.45
1470	NYSE	TK	Wed, Jun 13, 2001	21.68	22.13	21.63	21.75
1469	NYSE	TK	Tue, Jun 12, 2001	22.13	22.50	21.40	21.68
1468	NYSE	TK	Mon, Jun 11, 2001	23.33	23.60	22.25	22.53
1467	NYSE	TK	Fri, Jun 8, 2001	22.75	23.63	22.20	23.33
1466	NYSE	TK	Thu, Jun 7, 2001	24.38	24.55	23.63	23.89
1465	NYSE	TK	Wed, Jun 6, 2001	25.50	25.55	24.95	25.25
1464	NYSE	TK	Tue, Jun 5, 2001	25.93	26.00	25.50	25.50
1463	NYSE	TK	Mon, Jun 4, 2001	24.85	26.25	24.83	25.80
1462	NYSE	TK	Fri, Jun 1, 2001	25.13	25.20	24.75	24.85
1461	NYSE	TK	Thu, May 31, 2001	25.05	25.59	24.98	25.00
1460	NYSE	TK	Wed, May 30, 2001	24.98	25.12	24.65	24.99
1459	NYSE	TK	Tue, May 29, 2001	24.88	25.55	24.86	24.98
1458	NYSE	TK	Fri, May 25, 2001	25.05	25.18	24.70	24.88
1457	NYSE	TK	Thu, May 24, 2001	24.60	25.13	24.52	25.05
1456	NYSE	TK	Wed, May 23, 2001	25.90	25.90	24.51	24.53
1455	NYSE	TK	Tue, May 22, 2001	26.31	26.31	25.59	25.65
1454	NYSE	TK	Mon, May 21, 2001	26.00	26.85	26.00	26.31
1453	NYSE	TK	Fri, May 18, 2001	25.78	26.30	25.63	25.97
1452	NYSE	TK	Thu, May 17, 2001	24.53	25.84	24.53	25.84
1451	NYSE	TK	Wed, May 16, 2001	23.90	24.30	23.58	24.30
1450	NYSE	TK	Tue, May 15, 2001	24.33	24.33	23.85	24.03
1449	NYSE	TK	Mon, May 14, 2001	24.36	24.55	24.36	24.39
1448	NYSE	TK	Fri, May 11, 2001	24.49	24.63	24.20	24.36
1447	NYSE	TK	Thu, May 10, 2001	23.50	24.63	23.43	24.50
1446	NYSE	TK	Wed, May 9, 2001	23.55	23.73	23.41	23.46
1445	NYSE	TK	Tue, May 8, 2001	23.75	23.93	23.43	23.49
1444	NYSE	TK	Mon, May 7, 2001	23.75	24.00	23.40	23.56
1443	NYSE	TK	Fri, May 4, 2001	23.25	23.99	23.13	23.87
1442	NYSE	TK	Thu, May 3, 2001	22.98	23.60	22.75	23.38
1441	NYSE	TK	Wed, May 2, 2001	23.95	23.95	22.25	23.32
1440	NYSE	TK	Tue, May 1, 2001	25.25	25.25	23.75	24.08
1439	NYSE	TK	Mon, Apr 30, 2001	26.00	26.00	24.78	25.37
1438	NYSE	TK	Fri, Apr 27, 2001	26.20	26.50	25.69	26.00
1437	NYSE	TK	Thu, Apr 26, 2001	25.55	26.63	25.55	26.13
1436	NYSE	TK	Wed, Apr 25, 2001	24.88	25.75	23.75	25.55
1435	NYSE	TK	Tue, Apr 24, 2001	26.25	27.25	24.50	25.12
1434	NYSE	TK	Mon, Apr 23, 2001	24.76	26.08	24.70	25.98
1433	NYSE	TK	Fri, Apr 20, 2001	24.63	25.13	24.18	24.63
1432	NYSE	TK	Thu, Apr 19, 2001	25.50	25.50	24.38	24.68
1431	NYSE	TK	Wed, Apr 18, 2001	24.98	25.60	24.35	25.40
1430	NYSE	TK	Tue, Apr 17, 2001	23.95	24.44	23.22	24.44
1429	NYSE	TK	Mon, Apr 16, 2001	24.86	25.35	23.75	23.88
1428	NYSE	TK	Thu, Apr 12, 2001	23.53	25.00	22.88	24.85
1427	NYSE	TK	Wed, Apr 11, 2001	24.20	24.25	23.50	23.78
1426	NYSE	TK	Tue, Apr 10, 2001	22.50	24.00	22.50	23.90
1425	NYSE	TK	Mon, Apr 9, 2001	21.93	22.48	21.93	22.35
1424	NYSE	TK	Fri, Apr 6, 2001	22.25	22.25	21.50	22.05
1423	NYSE	TK	Thu, Apr 5, 2001	20.40	22.50	20.40	22.45
1422	NYSE	TK	Wed, Apr 4, 2001	20.48	20.48	20.00	20.40
1421	NYSE	TK	Tue, Apr 3, 2001	21.13	21.13	19.75	20.48
1420	NYSE	TK	Mon, Apr 2, 2001	21.30	21.99	20.90	21.06
1419	NYSE	TK	Fri, Mar 30, 2001	20.72	21.65	20.72	21.30
1418	NYSE	TK	Thu, Mar 29, 2001	20.25	20.87	20.00	20.60
1417	NYSE	TK	Wed, Mar 28, 2001	20.01	20.25	19.55	20.12
1416	NYSE	TK	Tue, Mar 27, 2001	19.99	20.18	19.93	20.01
1415	NYSE	TK	Mon, Mar 26, 2001	20.00	20.50	19.45	19.90
1414	NYSE	TK	Fri, Mar 23, 2001	19.10	19.33	18.98	19.10
1413	NYSE	TK	Thu, Mar 22, 2001	19.66	19.90	18.75	19.13
1412	NYSE	TK	Wed, Mar 21, 2001	20.05	20.08	19.63	19.78
1411	NYSE	TK	Tue, Mar 20, 2001	20.15	20.25	19.45	20.00
1410	NYSE	TK	Mon, Mar 19, 2001	19.78	20.15	19.78	20.15
1409	NYSE	TK	Fri, Mar 16, 2001	19.99	20.10	19.34	19.94
1408	NYSE	TK	Thu, Mar 15, 2001	20.72	20.85	19.38	19.94
1407	NYSE	TK	Wed, Mar 14, 2001	20.90	21.70	20.50	20.60
1406	NYSE	TK	Tue, Mar 13, 2001	21.86	21.86	20.50	21.03
1405	NYSE	TK	Mon, Mar 12, 2001	21.90	22.00	21.77	21.85
1404	NYSE	TK	Fri, Mar 9, 2001	22.23	22.47	21.65	22.00
1403	NYSE	TK	Thu, Mar 8, 2001	22.80	23.50	21.75	22.10
1402	NYSE	TK	Wed, Mar 7, 2001	21.00	23.00	21.00	22.80
1401	NYSE	TK	Tue, Mar 6, 2001	20.25	21.00	20.20	20.79
1400	NYSE	TK	Mon, Mar 5, 2001	20.45	20.45	20.10	20.18
1399	NYSE	TK	Fri, Mar 2, 2001	20.50	20.60	20.20	20.45
1398	NYSE	TK	Thu, Mar 1, 2001	20.60	20.73	20.38	20.60
1397	NYSE	TK	Wed, Feb 28, 2001	20.68	20.75	20.38	20.60
1396	NYSE	TK	Tue, Feb 27, 2001	20.45	21.00	20.15	20.80
1395	NYSE	TK	Mon, Feb 26, 2001	20.65	20.80	20.25	20.53
1394	NYSE	TK	Fri, Feb 23, 2001	21.58	21.59	20.65	20.65
1393	NYSE	TK	Thu, Feb 22, 2001	21.01	21.80	21.01	21.51
1392	NYSE	TK	Wed, Feb 21, 2001	21.00	22.00	20.80	21.00
1391	NYSE	TK	Tue, Feb 20, 2001	20.00	20.99	20.00	20.98
1390	NYSE	TK	Fri, Feb 16, 2001	19.50	19.85	19.38	19.53
1389	NYSE	TK	Thu, Feb 15, 2001	19.16	19.75	19.00	19.51
1388	NYSE	TK	Wed, Feb 14, 2001	18.96	19.28	18.72	19.04
1387	NYSE	TK	Tue, Feb 13, 2001	19.01	19.16	18.95	18.96
1386	NYSE	TK	Mon, Feb 12, 2001	19.18	19.18	18.88	19.01
1385	NYSE	TK	Fri, Feb 9, 2001	18.45	18.83	18.40	18.83
1384	NYSE	TK	Thu, Feb 8, 2001	18.62	18.62	18.27	18.33
1383	NYSE	TK	Wed, Feb 7, 2001	18.50	18.65	18.46	18.61
1382	NYSE	TK	Tue, Feb 6, 2001	18.19	18.66	18.05	18.57
1381	NYSE	TK	Mon, Feb 5, 2001	18.25	18.55	18.25	18.26
1380	NYSE	TK	Fri, Feb 2, 2001	17.75	18.13	17.75	18.13
1379	NYSE	TK	Thu, Feb 1, 2001	17.13	18.25	17.13	17.73
1378	NYSE	TK	Wed, Jan 31, 2001	16.80	17.13	16.75	17.12
1377	NYSE	TK	Tue, Jan 30, 2001	17.10	17.10	16.19	16.80
1376	NYSE	TK	Mon, Jan 29, 2001	16.81	17.38	16.81	17.09
1375	NYSE	TK	Fri, Jan 26, 2001	17.44	17.47	16.63	16.81
1374	NYSE	TK	Thu, Jan 25, 2001	16.66	17.38	16.38	17.31
1373	NYSE	TK	Wed, Jan 24, 2001	17.84	17.84	16.56	16.63
1372	NYSE	TK	Tue, Jan 23, 2001	18.00	18.13	17.56	17.84
1371	NYSE	TK	Mon, Jan 22, 2001	17.59	17.97	17.56	17.72
1370	NYSE	TK	Fri, Jan 19, 2001	18.25	18.25	17.31	17.47
1369	NYSE	TK	Thu, Jan 18, 2001	17.66	18.25	17.66	18.19
1368	NYSE	TK	Wed, Jan 17, 2001	18.50	18.72	18.28	18.31
1367	NYSE	TK	Tue, Jan 16, 2001	18.00	18.50	17.88	18.50
1366	NYSE	TK	Fri, Jan 12, 2001	18.06	18.38	18.00	18.09
1365	NYSE	TK	Thu, Jan 11, 2001	18.25	18.72	18.06	18.16
1364	NYSE	TK	Wed, Jan 10, 2001	18.38	18.63	18.19	18.38
1363	NYSE	TK	Tue, Jan 9, 2001	18.84	18.84	17.94	18.63
1362	NYSE	TK	Mon, Jan 8, 2001	18.94	18.94	18.66	18.84
1361	NYSE	TK	Fri, Jan 5, 2001	19.03	19.13	18.63	18.63
1360	NYSE	TK	Thu, Jan 4, 2001	19.16	19.53	19.00	19.03
1359	NYSE	TK	Wed, Jan 3, 2001	19.47	19.47	18.94	19.16
1358	NYSE	TK	Tue, Jan 2, 2001	19.63	20.19	19.44	19.53
1357	NYSE	TK	Fri, Dec 29, 2000	19.25	19.25	18.81	19.00
1356	NYSE	TK	Thu, Dec 28, 2000	19.00	19.75	19.00	19.13
1355	NYSE	TK	Wed, Dec 27, 2000	18.38	18.84	18.34	18.78
1354	NYSE	TK	Tue, Dec 26, 2000	17.75	18.41	17.75	18.19
1353	NYSE	TK	Fri, Dec 22, 2000	16.63	17.78	16.63	17.63
1352	NYSE	TK	Thu, Dec 21, 2000	16.56	16.75	16.44	16.50
1351	NYSE	TK	Wed, Dec 20, 2000	16.66	16.69	16.44	16.56
1350	NYSE	TK	Tue, Dec 19, 2000	16.84	17.06	16.69	16.78
1349	NYSE	TK	Mon, Dec 18, 2000	16.19	17.00	16.16	16.97
1348	NYSE	TK	Fri, Dec 15, 2000	16.78	16.78	15.75	16.06
1347	NYSE	TK	Thu, Dec 14, 2000	17.34	17.34	16.69	16.78
1346	NYSE	TK	Wed, Dec 13, 2000	17.47	17.50	17.03	17.34
1345	NYSE	TK	Tue, Dec 12, 2000	17.63	17.72	17.25	17.47
1344	NYSE	TK	Mon, Dec 11, 2000	17.97	17.97	17.69	17.75
1343	NYSE	TK	Fri, Dec 8, 2000	17.44	18.00	17.44	17.72
1342	NYSE	TK	Thu, Dec 7, 2000	17.13	17.44	17.06	17.16
1341	NYSE	TK	Wed, Dec 6, 2000	17.31	17.44	16.91	17.25
1340	NYSE	TK	Tue, Dec 5, 2000	16.78	17.25	16.75	17.19
1339	NYSE	TK	Mon, Dec 4, 2000	16.63	17.06	16.56	16.69
1338	NYSE	TK	Fri, Dec 1, 2000	16.00	16.50	15.84	16.50
1337	NYSE	TK	Thu, Nov 30, 2000	18.00	18.00	15.88	15.97
1336	NYSE	TK	Wed, Nov 29, 2000	18.69	18.69	18.00	18.06
1335	NYSE	TK	Tue, Nov 28, 2000	18.81	18.81	18.53	18.56
1334	NYSE	TK	Mon, Nov 27, 2000	18.78	19.13	18.69	18.81
1333	NYSE	TK	Fri, Nov 24, 2000	18.38	18.66	18.13	18.66
1332	NYSE	TK	Wed, Nov 22, 2000	18.97	19.03	18.31	18.38
1331	NYSE	TK	Tue, Nov 21, 2000	18.91	19.00	18.69	18.94
1330	NYSE	TK	Mon, Nov 20, 2000	19.19	19.19	18.69	18.91
1329	NYSE	TK	Fri, Nov 17, 2000	19.47	19.53	18.94	19.19
1328	NYSE	TK	Thu, Nov 16, 2000	19.75	19.78	19.16	19.47
1327	NYSE	TK	Wed, Nov 15, 2000	19.38	20.06	19.28	19.72
1326	NYSE	TK	Tue, Nov 14, 2000	19.16	19.69	19.09	19.38
1325	NYSE	TK	Mon, Nov 13, 2000	18.84	19.09	18.31	19.03
1324	NYSE	TK	Fri, Nov 10, 2000	19.28	19.41	18.59	18.72
1323	NYSE	TK	Thu, Nov 9, 2000	19.56	19.94	19.28	19.28
1322	NYSE	TK	Wed, Nov 8, 2000	19.44	20.06	19.44	19.72
1321	NYSE	TK	Tue, Nov 7, 2000	19.84	19.94	19.28	19.44
1320	NYSE	TK	Mon, Nov 6, 2000	18.28	20.00	18.28	19.97
1319	NYSE	TK	Fri, Nov 3, 2000	18.56	18.66	18.22	18.44
1318	NYSE	TK	Thu, Nov 2, 2000	18.59	18.97	18.38	18.56
1317	NYSE	TK	Wed, Nov 1, 2000	19.00	19.00	18.19	18.34
1316	NYSE	TK	Tue, Oct 31, 2000	19.44	19.69	18.28	18.69
1315	NYSE	TK	Mon, Oct 30, 2000	18.91	19.75	18.50	19.38
1314	NYSE	TK	Fri, Oct 27, 2000	19.50	19.84	18.81	19.03
1313	NYSE	TK	Thu, Oct 26, 2000	19.13	19.38	18.63	19.38
1312	NYSE	TK	Wed, Oct 25, 2000	19.84	19.88	18.38	18.66
1311	NYSE	TK	Tue, Oct 24, 2000	20.00	20.19	19.44	19.91
1310	NYSE	TK	Mon, Oct 23, 2000	20.19	20.44	19.94	20.00
1309	NYSE	TK	Fri, Oct 20, 2000	19.47	20.25	19.41	20.13
1308	NYSE	TK	Thu, Oct 19, 2000	18.78	19.50	18.78	19.50
1307	NYSE	TK	Wed, Oct 18, 2000	18.84	19.19	18.41	18.78
1306	NYSE	TK	Tue, Oct 17, 2000	18.56	19.19	18.19	18.72
1305	NYSE	TK	Mon, Oct 16, 2000	20.00	20.00	17.94	18.50
1304	NYSE	TK	Fri, Oct 13, 2000	19.41	20.44	19.38	20.00
1303	NYSE	TK	Thu, Oct 12, 2000	20.03	20.97	19.50	19.53
1302	NYSE	TK	Wed, Oct 11, 2000	20.56	20.75	19.88	19.91
1301	NYSE	TK	Tue, Oct 10, 2000	20.94	21.25	20.00	20.56
1300	NYSE	TK	Mon, Oct 9, 2000	20.25	21.06	19.50	20.94
1299	NYSE	TK	Fri, Oct 6, 2000	22.41	22.41	19.63	20.75
1298	NYSE	TK	Thu, Oct 5, 2000	23.63	24.47	22.13	22.28
1297	NYSE	TK	Wed, Oct 4, 2000	23.44	23.88	23.25	23.75
1296	NYSE	TK	Tue, Oct 3, 2000	23.47	23.69	23.13	23.47
1295	NYSE	TK	Mon, Oct 2, 2000	23.75	23.88	23.00	23.47
1294	NYSE	TK	Fri, Sep 29, 2000	23.84	24.19	23.19	23.50
1293	NYSE	TK	Thu, Sep 28, 2000	22.56	24.25	22.56	23.72
1292	NYSE	TK	Wed, Sep 27, 2000	21.38	22.56	21.38	22.56
1291	NYSE	TK	Tue, Sep 26, 2000	22.44	22.44	20.88	21.25
1290	NYSE	TK	Mon, Sep 25, 2000	22.50	22.63	21.94	22.56
1289	NYSE	TK	Fri, Sep 22, 2000	23.44	23.63	22.78	22.88
1288	NYSE	TK	Thu, Sep 21, 2000	23.00	23.63	22.59	23.56
1287	NYSE	TK	Wed, Sep 20, 2000	23.00	23.88	22.78	23.13
1286	NYSE	TK	Tue, Sep 19, 2000	23.28	23.44	22.69	22.88
1285	NYSE	TK	Mon, Sep 18, 2000	24.19	25.06	22.81	23.16
1284	NYSE	TK	Fri, Sep 15, 2000	24.00	24.63	23.34	23.38
1283	NYSE	TK	Thu, Sep 14, 2000	23.56	24.25	23.56	24.00
1282	NYSE	TK	Wed, Sep 13, 2000	24.63	24.72	24.25	24.38
1281	NYSE	TK	Tue, Sep 12, 2000	24.00	25.38	24.00	24.50
1280	NYSE	TK	Mon, Sep 11, 2000	23.81	24.47	22.50	23.88
1279	NYSE	TK	Fri, Sep 8, 2000	25.25	25.28	23.94	24.13
1278	NYSE	TK	Thu, Sep 7, 2000	24.00	25.44	23.75	25.44
1277	NYSE	TK	Wed, Sep 6, 2000	22.00	23.50	22.00	23.13
1276	NYSE	TK	Tue, Sep 5, 2000	22.47	22.50	21.31	21.97
1275	NYSE	TK	Fri, Sep 1, 2000	22.94	23.13	22.22	22.69
1274	NYSE	TK	Thu, Aug 31, 2000	22.94	24.63	22.88	23.13
1273	NYSE	TK	Wed, Aug 30, 2000	22.09	22.97	22.00	22.78
1272	NYSE	TK	Tue, Aug 29, 2000	21.94	22.50	21.81	22.22
1271	NYSE	TK	Mon, Aug 28, 2000	21.75	21.91	21.50	21.63
1270	NYSE	TK	Fri, Aug 25, 2000	21.63	21.91	21.50	21.84
1269	NYSE	TK	Thu, Aug 24, 2000	20.56	21.63	20.38	21.63
1268	NYSE	TK	Wed, Aug 23, 2000	20.66	21.47	20.41	20.50
1267	NYSE	TK	Tue, Aug 22, 2000	20.88	21.06	20.63	20.94
1266	NYSE	TK	Mon, Aug 21, 2000	21.50	21.56	20.88	21.00
1265	NYSE	TK	Fri, Aug 18, 2000	20.88	21.47	20.88	21.38
1264	NYSE	TK	Thu, Aug 17, 2000	21.63	22.50	21.47	21.50
1263	NYSE	TK	Wed, Aug 16, 2000	20.69	21.63	20.69	21.63
1262	NYSE	TK	Tue, Aug 15, 2000	20.50	20.94	20.06	20.69
1261	NYSE	TK	Mon, Aug 14, 2000	19.41	20.50	19.19	20.50
1260	NYSE	TK	Fri, Aug 11, 2000	19.13	19.41	19.00	19.41
1259	NYSE	TK	Thu, Aug 10, 2000	19.09	19.38	18.81	19.13
1258	NYSE	TK	Wed, Aug 9, 2000	18.50	19.13	18.19	19.13
1257	NYSE	TK	Tue, Aug 8, 2000	19.16	19.19	18.50	18.81
1256	NYSE	TK	Mon, Aug 7, 2000	19.19	20.00	19.19	19.28
1255	NYSE	TK	Fri, Aug 4, 2000	18.97	19.38	18.94	19.19
1254	NYSE	TK	Thu, Aug 3, 2000	18.94	18.94	18.66	18.78
1253	NYSE	TK	Wed, Aug 2, 2000	19.19	19.69	18.69	18.97
1252	NYSE	TK	Tue, Aug 1, 2000	18.78	19.25	18.78	19.00
1251	NYSE	TK	Mon, Jul 31, 2000	18.13	18.94	18.13	18.75
1250	NYSE	TK	Fri, Jul 28, 2000	19.13	19.22	17.38	18.13
1249	NYSE	TK	Thu, Jul 27, 2000	19.38	19.38	18.97	19.13
1248	NYSE	TK	Wed, Jul 26, 2000	19.47	19.63	19.09	19.38
1247	NYSE	TK	Tue, Jul 25, 2000	19.44	19.63	19.03	19.38
1246	NYSE	TK	Mon, Jul 24, 2000	19.94	20.13	19.50	19.50
1245	NYSE	TK	Fri, Jul 21, 2000	19.78	19.91	18.75	19.88
1244	NYSE	TK	Thu, Jul 20, 2000	21.47	21.47	19.59	19.88
1243	NYSE	TK	Wed, Jul 19, 2000	20.91	21.94	20.75	21.28
1242	NYSE	TK	Tue, Jul 18, 2000	19.94	21.19	19.81	21.13
1241	NYSE	TK	Mon, Jul 17, 2000	20.00	20.00	19.78	20.00
1240	NYSE	TK	Fri, Jul 14, 2000	19.81	20.19	19.75	19.75
1239	NYSE	TK	Thu, Jul 13, 2000	19.69	20.16	19.69	19.88
1238	NYSE	TK	Wed, Jul 12, 2000	19.03	20.06	19.03	19.81
1237	NYSE	TK	Tue, Jul 11, 2000	19.00	19.28	18.72	19.03
1236	NYSE	TK	Mon, Jul 10, 2000	18.88	19.16	18.38	18.66
1235	NYSE	TK	Fri, Jul 7, 2000	17.22	18.75	17.22	18.44
1234	NYSE	TK	Thu, Jul 6, 2000	16.84	17.06	16.75	17.06
1233	NYSE	TK	Wed, Jul 5, 2000	16.50	17.06	16.50	16.91
1232	NYSE	TK	Mon, Jul 3, 2000	16.38	16.50	16.25	16.25
1231	NYSE	TK	Fri, Jun 30, 2000	16.19	16.50	16.19	16.44
1230	NYSE	TK	Thu, Jun 29, 2000	15.63	16.13	15.53	16.13
1229	NYSE	TK	Wed, Jun 28, 2000	15.72	15.91	15.72	15.75
1228	NYSE	TK	Tue, Jun 27, 2000	15.88	15.88	15.22	15.59
1227	NYSE	TK	Mon, Jun 26, 2000	16.13	16.16	15.88	15.88
1226	NYSE	TK	Fri, Jun 23, 2000	15.88	16.31	15.88	16.00
1225	NYSE	TK	Thu, Jun 22, 2000	16.03	16.03	15.81	15.81
1224	NYSE	TK	Wed, Jun 21, 2000	16.47	16.47	15.69	16.06
1223	NYSE	TK	Tue, Jun 20, 2000	16.81	16.81	16.44	16.44
1222	NYSE	TK	Mon, Jun 19, 2000	16.84	16.84	16.81	16.81
1221	NYSE	TK	Fri, Jun 16, 2000	16.88	16.97	16.81	16.81
1220	NYSE	TK	Thu, Jun 15, 2000	16.56	16.94	16.50	16.88
1219	NYSE	TK	Wed, Jun 14, 2000	16.56	16.56	16.22	16.50
1218	NYSE	TK	Tue, Jun 13, 2000	16.97	17.09	16.53	16.53
1217	NYSE	TK	Mon, Jun 12, 2000	16.66	16.97	16.66	16.97
1216	NYSE	TK	Fri, Jun 9, 2000	16.69	16.84	16.56	16.66
1215	NYSE	TK	Thu, Jun 8, 2000	17.19	17.22	16.50	16.81
1214	NYSE	TK	Wed, Jun 7, 2000	16.44	17.13	16.44	17.06
1213	NYSE	TK	Tue, Jun 6, 2000	16.47	16.53	16.19	16.44
1212	NYSE	TK	Mon, Jun 5, 2000	17.00	17.00	16.41	16.41
1211	NYSE	TK	Fri, Jun 2, 2000	17.25	17.28	16.75	17.00
1210	NYSE	TK	Thu, Jun 1, 2000	16.81	17.34	16.78	17.13
1209	NYSE	TK	Wed, May 31, 2000	16.88	17.28	16.56	16.69
1208	NYSE	TK	Tue, May 30, 2000	16.31	16.75	16.31	16.75
1207	NYSE	TK	Fri, May 26, 2000	16.22	16.22	15.88	16.19
1206	NYSE	TK	Thu, May 25, 2000	16.31	16.47	16.19	16.34
1205	NYSE	TK	Wed, May 24, 2000	16.78	16.81	16.00	16.31
1204	NYSE	TK	Tue, May 23, 2000	16.63	16.81	16.50	16.81
1203	NYSE	TK	Mon, May 22, 2000	16.75	16.97	16.44	16.75
1202	NYSE	TK	Fri, May 19, 2000	16.63	16.84	16.13	16.72
1201	NYSE	TK	Thu, May 18, 2000	16.31	16.88	16.31	16.66
1200	NYSE	TK	Wed, May 17, 2000	16.44	16.72	16.38	16.63
1199	NYSE	TK	Tue, May 16, 2000	16.50	16.75	16.34	16.44
1198	NYSE	TK	Mon, May 15, 2000	16.00	16.47	15.88	16.25
1197	NYSE	TK	Fri, May 12, 2000	15.88	16.13	15.81	16.13
1196	NYSE	TK	Thu, May 11, 2000	15.66	15.84	15.59	15.81
1195	NYSE	TK	Wed, May 10, 2000	15.38	15.94	15.38	15.78
1194	NYSE	TK	Tue, May 9, 2000	15.25	15.47	15.25	15.38
1193	NYSE	TK	Mon, May 8, 2000	15.13	15.67	15.06	15.38
1192	NYSE	TK	Fri, May 5, 2000	15.13	15.19	14.88	15.00
1191	NYSE	TK	Thu, May 4, 2000	15.19	15.25	14.97	15.06
1190	NYSE	TK	Wed, May 3, 2000	16.19	16.19	15.25	15.25
1189	NYSE	TK	Tue, May 2, 2000	16.53	16.53	16.13	16.22
1188	NYSE	TK	Mon, May 1, 2000	16.31	16.75	16.31	16.53
1187	NYSE	TK	Fri, Apr 28, 2000	16.00	16.44	15.75	16.41
1186	NYSE	TK	Thu, Apr 27, 2000	14.75	16.31	14.75	16.00
1185	NYSE	TK	Wed, Apr 26, 2000	14.94	15.00	14.69	14.75
1184	NYSE	TK	Tue, Apr 25, 2000	14.41	15.00	14.41	14.91
1183	NYSE	TK	Mon, Apr 24, 2000	14.13	15.41	14.13	14.41
1182	NYSE	TK	Thu, Apr 20, 2000	12.88	14.19	12.88	14.13
1181	NYSE	TK	Wed, Apr 19, 2000	12.13	13.00	12.13	12.88
1180	NYSE	TK	Tue, Apr 18, 2000	12.00	12.16	11.75	12.13
1179	NYSE	TK	Mon, Apr 17, 2000	12.25	12.25	11.91	12.00
1178	NYSE	TK	Fri, Apr 14, 2000	13.06	13.06	12.31	12.31
1177	NYSE	TK	Thu, Apr 13, 2000	12.75	13.25	12.75	13.19
1176	NYSE	TK	Wed, Apr 12, 2000	12.72	12.78	12.66	12.75
1175	NYSE	TK	Tue, Apr 11, 2000	13.38	13.38	12.56	12.97
1174	NYSE	TK	Mon, Apr 10, 2000	13.25	13.50	13.16	13.41
1173	NYSE	TK	Fri, Apr 7, 2000	13.50	13.53	13.31	13.41
1172	NYSE	TK	Thu, Apr 6, 2000	13.56	13.56	13.50	13.50
1171	NYSE	TK	Wed, Apr 5, 2000	13.13	13.75	13.13	13.31
1170	NYSE	TK	Tue, Apr 4, 2000	13.63	13.63	13.13	13.13
1169	NYSE	TK	Mon, Apr 3, 2000	13.66	14.00	13.66	13.75
1168	NYSE	TK	Fri, Mar 31, 2000	13.78	13.91	13.59	13.78
1167	NYSE	TK	Thu, Mar 30, 2000	13.53	13.81	13.31	13.69
1166	NYSE	TK	Wed, Mar 29, 2000	13.81	13.81	13.63	13.66
1165	NYSE	TK	Tue, Mar 28, 2000	13.47	13.72	13.44	13.69
1164	NYSE	TK	Mon, Mar 27, 2000	14.34	14.47	13.50	13.59
1163	NYSE	TK	Fri, Mar 24, 2000	13.16	13.75	13.03	13.41
1162	NYSE	TK	Thu, Mar 23, 2000	13.25	13.25	13.06	13.19
1161	NYSE	TK	Wed, Mar 22, 2000	12.81	13.25	12.81	13.19
1160	NYSE	TK	Tue, Mar 21, 2000	12.63	12.81	12.50	12.81
1159	NYSE	TK	Mon, Mar 20, 2000	12.88	12.97	12.53	12.75
1158	NYSE	TK	Fri, Mar 17, 2000	12.81	13.50	12.41	13.00
1157	NYSE	TK	Thu, Mar 16, 2000	11.63	13.00	11.63	12.94
1156	NYSE	TK	Wed, Mar 15, 2000	11.50	11.75	11.47	11.75
1155	NYSE	TK	Tue, Mar 14, 2000	11.50	11.53	11.47	11.50
1154	NYSE	TK	Mon, Mar 13, 2000	11.50	11.53	11.44	11.50
1153	NYSE	TK	Fri, Mar 10, 2000	11.25	11.69	11.22	11.56
1152	NYSE	TK	Thu, Mar 9, 2000	11.28	11.28	10.78	11.25
1151	NYSE	TK	Wed, Mar 8, 2000	11.63	11.63	11.25	11.25
1150	NYSE	TK	Tue, Mar 7, 2000	11.44	11.75	11.00	11.50
1149	NYSE	TK	Mon, Mar 6, 2000	11.72	11.72	11.31	11.50
1148	NYSE	TK	Fri, Mar 3, 2000	11.94	11.94	11.38	11.78
1147	NYSE	TK	Thu, Mar 2, 2000	11.50	11.50	11.13	11.34
1146	NYSE	TK	Wed, Mar 1, 2000	10.75	12.00	10.75	11.63
1145	NYSE	TK	Tue, Feb 29, 2000	9.97	10.75	9.66	10.75
1144	NYSE	TK	Mon, Feb 28, 2000	9.53	10.06	9.50	9.97
1143	NYSE	TK	Fri, Feb 25, 2000	9.00	9.53	9.00	9.53
1142	NYSE	TK	Thu, Feb 24, 2000	9.25	9.44	9.19	9.44
1141	NYSE	TK	Wed, Feb 23, 2000	9.66	10.00	9.06	9.25
1140	NYSE	TK	Tue, Feb 22, 2000	10.00	10.00	9.63	9.63
1139	NYSE	TK	Fri, Feb 18, 2000	9.31	9.38	9.28	9.28
1138	NYSE	TK	Thu, Feb 17, 2000	9.50	9.50	9.19	9.25
1137	NYSE	TK	Wed, Feb 16, 2000	7.88	8.94	7.88	8.75
1136	NYSE	TK	Tue, Feb 15, 2000	7.72	7.94	7.69	7.94
1135	NYSE	TK	Mon, Feb 14, 2000	7.44	7.66	7.41	7.66
1134	NYSE	TK	Fri, Feb 11, 2000	7.69	7.75	7.69	7.69
1133	NYSE	TK	Thu, Feb 10, 2000	7.75	7.81	7.50	7.69
1132	NYSE	TK	Wed, Feb 9, 2000	7.69	7.75	7.50	7.75
1131	NYSE	TK	Tue, Feb 8, 2000	7.97	7.97	7.75	7.75
1130	NYSE	TK	Mon, Feb 7, 2000	7.91	7.97	7.81	7.91
1129	NYSE	TK	Fri, Feb 4, 2000	8.06	8.06	7.91	7.94
1128	NYSE	TK	Thu, Feb 3, 2000	8.13	8.19	8.06	8.06
1127	NYSE	TK	Wed, Feb 2, 2000	8.00	8.06	7.75	8.06
1126	NYSE	TK	Tue, Feb 1, 2000	8.03	8.03	8.00	8.00
1125	NYSE	TK	Mon, Jan 31, 2000	8.25	8.28	8.06	8.06
1124	NYSE	TK	Fri, Jan 28, 2000	8.41	8.41	8.25	8.28
1123	NYSE	TK	Thu, Jan 27, 2000	8.31	8.47	8.31	8.44
1122	NYSE	TK	Wed, Jan 26, 2000	8.31	8.31	8.28	8.28
1121	NYSE	TK	Tue, Jan 25, 2000	8.25	8.59	8.22	8.31
1120	NYSE	TK	Mon, Jan 24, 2000	8.09	8.25	8.06	8.25
1119	NYSE	TK	Fri, Jan 21, 2000	8.06	8.19	7.88	8.16
1118	NYSE	TK	Thu, Jan 20, 2000	8.22	8.22	8.13	8.13
1117	NYSE	TK	Wed, Jan 19, 2000	8.31	8.38	8.19	8.22
1116	NYSE	TK	Tue, Jan 18, 2000	8.09	8.31	8.09	8.25
1115	NYSE	TK	Fri, Jan 14, 2000	7.94	8.25	7.94	8.16
1114	NYSE	TK	Thu, Jan 13, 2000	8.06	8.06	7.88	7.94
1113	NYSE	TK	Wed, Jan 12, 2000	8.09	8.09	7.91	8.09
1112	NYSE	TK	Tue, Jan 11, 2000	8.78	8.78	8.31	8.34
1111	NYSE	TK	Mon, Jan 10, 2000	8.16	8.31	8.09	8.31
1110	NYSE	TK	Fri, Jan 7, 2000	8.06	8.22	7.97	8.16
1109	NYSE	TK	Thu, Jan 6, 2000	8.13	8.13	7.94	8.00
1108	NYSE	TK	Wed, Jan 5, 2000	8.03	8.03	7.94	8.00
1107	NYSE	TK	Tue, Jan 4, 2000	7.91	8.25	7.91	8.03
1106	NYSE	TK	Mon, Jan 3, 2000	8.00	8.06	7.88	7.94
1105	NYSE	TK	Fri, Dec 31, 1999	8.00	8.00	7.75	7.97
1104	NYSE	TK	Thu, Dec 30, 1999	7.88	8.00	7.75	7.94
1103	NYSE	TK	Wed, Dec 29, 1999	7.94	8.00	7.88	8.00
1102	NYSE	TK	Tue, Dec 28, 1999	8.03	8.13	7.88	7.94
1101	NYSE	TK	Mon, Dec 27, 1999	8.03	8.13	7.94	8.00
1100	NYSE	TK	Thu, Dec 23, 1999	8.06	8.13	7.69	8.00
1099	NYSE	TK	Wed, Dec 22, 1999	8.00	8.03	7.88	8.03
1098	NYSE	TK	Tue, Dec 21, 1999	7.78	8.00	7.78	8.00
1097	NYSE	TK	Mon, Dec 20, 1999	7.75	7.94	7.75	7.78
1096	NYSE	TK	Fri, Dec 17, 1999	7.50	7.88	7.50	7.81
1095	NYSE	TK	Thu, Dec 16, 1999	7.41	7.50	7.34	7.50
1094	NYSE	TK	Wed, Dec 15, 1999	7.31	7.44	7.31	7.41
1093	NYSE	TK	Tue, Dec 14, 1999	7.16	7.34	7.16	7.30
1092	NYSE	TK	Mon, Dec 13, 1999	7.31	7.38	7.06	7.16
1091	NYSE	TK	Fri, Dec 10, 1999	7.38	7.41	7.25	7.31
1090	NYSE	TK	Thu, Dec 9, 1999	7.53	7.53	7.38	7.41
1089	NYSE	TK	Wed, Dec 8, 1999	7.50	7.63	7.13	7.53
1088	NYSE	TK	Tue, Dec 7, 1999	7.50	7.56	7.50	7.53
1087	NYSE	TK	Mon, Dec 6, 1999	7.28	7.53	7.28	7.50
1086	NYSE	TK	Fri, Dec 3, 1999	7.31	7.72	7.28	7.28
1085	NYSE	TK	Thu, Dec 2, 1999	6.88	7.31	6.88	7.25
1084	NYSE	TK	Wed, Dec 1, 1999	6.94	6.97	6.88	6.94
1083	NYSE	TK	Tue, Nov 30, 1999	6.91	6.94	6.66	6.88
1082	NYSE	TK	Mon, Nov 29, 1999	7.03	7.06	6.94	6.97
1081	NYSE	TK	Fri, Nov 26, 1999	7.06	7.13	7.05	7.09
1080	NYSE	TK	Wed, Nov 24, 1999	7.25	7.25	6.94	7.00
1079	NYSE	TK	Tue, Nov 23, 1999	7.34	7.34	7.22	7.31
1078	NYSE	TK	Mon, Nov 22, 1999	7.34	7.38	7.25	7.31
1077	NYSE	TK	Fri, Nov 19, 1999	7.38	7.41	7.34	7.34
1076	NYSE	TK	Thu, Nov 18, 1999	7.19	7.38	7.13	7.38
1075	NYSE	TK	Wed, Nov 17, 1999	7.16	7.19	7.03	7.19
1074	NYSE	TK	Tue, Nov 16, 1999	7.25	7.31	7.13	7.16
1073	NYSE	TK	Mon, Nov 15, 1999	7.34	7.34	7.16	7.25
1072	NYSE	TK	Fri, Nov 12, 1999	7.19	7.31	7.16	7.31
1071	NYSE	TK	Thu, Nov 11, 1999	7.25	7.25	7.16	7.25
1070	NYSE	TK	Wed, Nov 10, 1999	7.03	7.25	6.97	7.25
1069	NYSE	TK	Tue, Nov 9, 1999	7.00	7.03	7.00	7.03
1068	NYSE	TK	Mon, Nov 8, 1999	7.13	7.13	6.94	7.00
1067	NYSE	TK	Fri, Nov 5, 1999	7.19	7.28	7.13	7.25
1066	NYSE	TK	Thu, Nov 4, 1999	7.19	7.34	7.16	7.22
1065	NYSE	TK	Wed, Nov 3, 1999	7.34	7.38	7.19	7.22
1064	NYSE	TK	Tue, Nov 2, 1999	7.38	7.44	7.38	7.41
1063	NYSE	TK	Mon, Nov 1, 1999	7.50	7.50	7.38	7.44
1062	NYSE	TK	Fri, Oct 29, 1999	7.50	7.53	7.44	7.50
1061	NYSE	TK	Thu, Oct 28, 1999	7.56	7.59	7.50	7.50
1060	NYSE	TK	Wed, Oct 27, 1999	7.53	7.63	7.50	7.53
1059	NYSE	TK	Tue, Oct 26, 1999	7.53	7.56	7.50	7.53
1058	NYSE	TK	Mon, Oct 25, 1999	7.38	7.56	7.38	7.53
1057	NYSE	TK	Fri, Oct 22, 1999	7.31	7.38	7.31	7.31
1056	NYSE	TK	Thu, Oct 21, 1999	7.28	7.34	7.09	7.31
1055	NYSE	TK	Wed, Oct 20, 1999	7.19	7.31	7.16	7.31
1054	NYSE	TK	Tue, Oct 19, 1999	7.38	7.41	7.19	7.19
1053	NYSE	TK	Mon, Oct 18, 1999	7.50	7.56	7.38	7.41
1052	NYSE	TK	Fri, Oct 15, 1999	7.63	7.69	7.41	7.50
1051	NYSE	TK	Thu, Oct 14, 1999	7.50	7.75	7.50	7.59
1050	NYSE	TK	Wed, Oct 13, 1999	7.38	7.50	7.31	7.44
1049	NYSE	TK	Tue, Oct 12, 1999	7.38	7.50	7.34	7.47
1048	NYSE	TK	Mon, Oct 11, 1999	7.56	7.56	7.25	7.44
1047	NYSE	TK	Fri, Oct 8, 1999	7.66	7.75	7.56	7.56
1046	NYSE	TK	Thu, Oct 7, 1999	7.56	7.69	7.50	7.53
1045	NYSE	TK	Wed, Oct 6, 1999	8.03	8.03	7.63	7.63
1044	NYSE	TK	Tue, Oct 5, 1999	8.06	8.09	8.00	8.03
1043	NYSE	TK	Mon, Oct 4, 1999	7.81	8.31	7.81	8.06
1042	NYSE	TK	Fri, Oct 1, 1999	7.88	8.00	7.84	7.94
1041	NYSE	TK	Thu, Sep 30, 1999	7.78	7.81	7.69	7.81
1040	NYSE	TK	Wed, Sep 29, 1999	7.59	7.75	7.56	7.72
1039	NYSE	TK	Tue, Sep 28, 1999	7.81	7.84	7.59	7.59
1038	NYSE	TK	Mon, Sep 27, 1999	7.88	7.88	7.81	7.84
1037	NYSE	TK	Fri, Sep 24, 1999	7.91	7.91	7.75	7.88
1036	NYSE	TK	Thu, Sep 23, 1999	8.00	8.09	7.84	7.91
1035	NYSE	TK	Wed, Sep 22, 1999	7.88	8.00	7.88	8.00
1034	NYSE	TK	Tue, Sep 21, 1999	8.06	8.06	7.88	7.94
1033	NYSE	TK	Mon, Sep 20, 1999	8.03	8.09	8.03	8.09
1032	NYSE	TK	Fri, Sep 17, 1999	7.97	8.13	7.97	8.13
1031	NYSE	TK	Thu, Sep 16, 1999	8.00	8.09	7.94	7.97
1030	NYSE	TK	Wed, Sep 15, 1999	8.22	8.22	7.94	8.00
1029	NYSE	TK	Tue, Sep 14, 1999	8.41	8.41	8.13	8.28
1028	NYSE	TK	Mon, Sep 13, 1999	8.34	8.38	8.31	8.38
1027	NYSE	TK	Fri, Sep 10, 1999	8.41	8.47	8.38	8.47
1026	NYSE	TK	Thu, Sep 9, 1999	8.44	8.53	8.38	8.38
1025	NYSE	TK	Wed, Sep 8, 1999	8.50	8.69	8.50	8.50
1024	NYSE	TK	Tue, Sep 7, 1999	8.47	8.63	8.47	8.47
1023	NYSE	TK	Fri, Sep 3, 1999	8.50	8.50	8.47	8.47
1022	NYSE	TK	Thu, Sep 2, 1999	8.50	8.50	8.47	8.47
1021	NYSE	TK	Wed, Sep 1, 1999	8.50	8.53	8.44	8.53
1020	NYSE	TK	Tue, Aug 31, 1999	8.44	8.56	8.34	8.53
1019	NYSE	TK	Mon, Aug 30, 1999	8.38	8.50	8.19	8.50
1018	NYSE	TK	Fri, Aug 27, 1999	8.41	8.50	8.25	8.38
1017	NYSE	TK	Thu, Aug 26, 1999	8.25	8.38	8.25	8.38
1016	NYSE	TK	Wed, Aug 25, 1999	8.16	8.34	8.16	8.31
1015	NYSE	TK	Tue, Aug 24, 1999	8.31	8.31	8.16	8.19
1014	NYSE	TK	Mon, Aug 23, 1999	8.50	8.50	8.38	8.41
1013	NYSE	TK	Fri, Aug 20, 1999	8.25	8.41	8.22	8.38
1012	NYSE	TK	Thu, Aug 19, 1999	8.09	8.38	8.00	8.28
1011	NYSE	TK	Wed, Aug 18, 1999	8.31	8.34	8.13	8.16
1010	NYSE	TK	Tue, Aug 17, 1999	8.28	8.50	8.28	8.44
1009	NYSE	TK	Mon, Aug 16, 1999	8.38	8.38	8.34	8.34
1008	NYSE	TK	Fri, Aug 13, 1999	8.03	8.50	8.00	8.31
1007	NYSE	TK	Thu, Aug 12, 1999	7.84	8.03	7.84	8.03
1006	NYSE	TK	Wed, Aug 11, 1999	8.00	8.00	7.88	7.88
1005	NYSE	TK	Tue, Aug 10, 1999	8.00	8.22	7.94	8.03
1004	NYSE	TK	Mon, Aug 9, 1999	7.84	8.00	7.78	8.00
1003	NYSE	TK	Fri, Aug 6, 1999	8.00	8.06	7.84	7.88
1002	NYSE	TK	Thu, Aug 5, 1999	8.25	8.25	8.00	8.00
1001	NYSE	TK	Wed, Aug 4, 1999	8.28	8.31	8.19	8.31
1000	NYSE	TK	Tue, Aug 3, 1999	8.31	8.44	8.25	8.34
999	NYSE	TK	Mon, Aug 2, 1999	8.38	8.38	8.25	8.34
998	NYSE	TK	Fri, Jul 30, 1999	8.41	8.50	8.38	8.38
997	NYSE	TK	Thu, Jul 29, 1999	8.41	8.50	8.38	8.50
996	NYSE	TK	Wed, Jul 28, 1999	8.50	8.50	8.38	8.38
995	NYSE	TK	Tue, Jul 27, 1999	8.81	8.81	8.50	8.56
994	NYSE	TK	Mon, Jul 26, 1999	9.09	9.09	8.81	8.84
993	NYSE	TK	Fri, Jul 23, 1999	9.22	9.22	9.06	9.09
992	NYSE	TK	Thu, Jul 22, 1999	9.00	9.38	9.00	9.22
991	NYSE	TK	Wed, Jul 21, 1999	8.75	9.13	8.75	9.06
990	NYSE	TK	Tue, Jul 20, 1999	8.81	8.81	8.72	8.75
989	NYSE	TK	Mon, Jul 19, 1999	9.09	9.09	8.75	8.78
988	NYSE	TK	Fri, Jul 16, 1999	9.19	9.19	9.06	9.16
987	NYSE	TK	Thu, Jul 15, 1999	9.19	9.22	9.16	9.19
986	NYSE	TK	Wed, Jul 14, 1999	9.44	9.44	9.00	9.25
985	NYSE	TK	Tue, Jul 13, 1999	9.38	9.63	9.31	9.47
984	NYSE	TK	Mon, Jul 12, 1999	8.94	9.38	8.94	9.38
983	NYSE	TK	Fri, Jul 9, 1999	8.81	8.88	8.81	8.88
982	NYSE	TK	Thu, Jul 8, 1999	8.88	8.88	8.81	8.84
981	NYSE	TK	Wed, Jul 7, 1999	8.94	8.94	8.84	8.84
980	NYSE	TK	Tue, Jul 6, 1999	8.81	9.00	8.78	9.00
979	NYSE	TK	Fri, Jul 2, 1999	8.75	8.91	8.69	8.78
978	NYSE	TK	Thu, Jul 1, 1999	8.88	8.88	8.75	8.75
977	NYSE	TK	Wed, Jun 30, 1999	8.91	8.91	8.78	8.81
976	NYSE	TK	Tue, Jun 29, 1999	8.91	8.91	8.75	8.84
975	NYSE	TK	Mon, Jun 28, 1999	8.94	9.00	8.81	8.81
974	NYSE	TK	Fri, Jun 25, 1999	8.94	8.94	8.69	8.88
973	NYSE	TK	Thu, Jun 24, 1999	9.13	9.13	9.00	9.00
972	NYSE	TK	Wed, Jun 23, 1999	9.22	9.22	9.13	9.16
971	NYSE	TK	Tue, Jun 22, 1999	9.19	9.22	9.13	9.19
970	NYSE	TK	Mon, Jun 21, 1999	9.38	9.47	9.19	9.19
969	NYSE	TK	Fri, Jun 18, 1999	8.94	9.38	8.94	9.31
968	NYSE	TK	Thu, Jun 17, 1999	8.97	9.00	8.81	8.91
967	NYSE	TK	Wed, Jun 16, 1999	9.09	9.13	9.00	9.00
966	NYSE	TK	Tue, Jun 15, 1999	8.94	9.00	8.91	9.00
965	NYSE	TK	Mon, Jun 14, 1999	8.97	8.97	8.91	8.94
964	NYSE	TK	Fri, Jun 11, 1999	8.88	8.94	8.84	8.91
963	NYSE	TK	Thu, Jun 10, 1999	8.75	8.97	8.75	8.88
962	NYSE	TK	Wed, Jun 9, 1999	8.78	8.84	8.72	8.75
961	NYSE	TK	Tue, Jun 8, 1999	8.72	8.81	8.69	8.77
960	NYSE	TK	Mon, Jun 7, 1999	8.66	8.69	8.63	8.66
959	NYSE	TK	Fri, Jun 4, 1999	8.63	8.81	8.59	8.69
958	NYSE	TK	Thu, Jun 3, 1999	8.59	8.63	8.53	8.59
957	NYSE	TK	Wed, Jun 2, 1999	8.56	8.69	8.56	8.59
956	NYSE	TK	Tue, Jun 1, 1999	8.31	8.63	8.16	8.56
955	NYSE	TK	Fri, May 28, 1999	8.25	8.44	8.19	8.44
954	NYSE	TK	Thu, May 27, 1999	8.47	8.47	8.25	8.25
953	NYSE	TK	Wed, May 26, 1999	8.50	8.53	8.44	8.47
952	NYSE	TK	Tue, May 25, 1999	8.72	8.72	8.50	8.50
951	NYSE	TK	Mon, May 24, 1999	8.75	9.00	8.72	8.78
950	NYSE	TK	Fri, May 21, 1999	9.00	9.00	8.66	8.75
949	NYSE	TK	Thu, May 20, 1999	8.69	9.00	8.66	8.97
948	NYSE	TK	Wed, May 19, 1999	8.81	8.81	8.63	8.66
947	NYSE	TK	Tue, May 18, 1999	8.94	8.94	8.75	8.84
946	NYSE	TK	Mon, May 17, 1999	8.56	9.00	8.50	9.00
945	NYSE	TK	Fri, May 14, 1999	8.50	8.63	8.50	8.63
944	NYSE	TK	Thu, May 13, 1999	8.47	8.63	8.44	8.53
943	NYSE	TK	Wed, May 12, 1999	8.47	8.50	8.44	8.50
942	NYSE	TK	Tue, May 11, 1999	8.66	8.66	8.47	8.47
941	NYSE	TK	Mon, May 10, 1999	8.69	8.72	8.44	8.69
940	NYSE	TK	Fri, May 7, 1999	9.00	9.00	8.53	8.81
939	NYSE	TK	Thu, May 6, 1999	9.38	9.38	8.91	9.00
938	NYSE	TK	Wed, May 5, 1999	9.22	9.22	9.00	9.22
937	NYSE	TK	Tue, May 4, 1999	9.25	9.38	9.19	9.22
936	NYSE	TK	Mon, May 3, 1999	8.50	9.13	8.50	9.13
935	NYSE	TK	Fri, Apr 30, 1999	8.69	8.69	8.50	8.50
934	NYSE	TK	Thu, Apr 29, 1999	8.50	8.53	8.38	8.50
933	NYSE	TK	Wed, Apr 28, 1999	8.44	8.72	8.38	8.50
932	NYSE	TK	Tue, Apr 27, 1999	8.53	8.75	8.44	8.56
931	NYSE	TK	Mon, Apr 26, 1999	8.50	8.75	8.50	8.50
930	NYSE	TK	Fri, Apr 23, 1999	8.34	8.34	8.19	8.22
929	NYSE	TK	Thu, Apr 22, 1999	8.19	8.41	8.00	8.41
928	NYSE	TK	Wed, Apr 21, 1999	8.34	8.34	8.19	8.22
927	NYSE	TK	Tue, Apr 20, 1999	8.34	8.38	8.28	8.38
926	NYSE	TK	Mon, Apr 19, 1999	7.78	8.63	7.72	8.34
925	NYSE	TK	Fri, Apr 16, 1999	7.63	7.78	7.59	7.78
924	NYSE	TK	Thu, Apr 15, 1999	7.59	7.66	7.53	7.63
923	NYSE	TK	Wed, Apr 14, 1999	7.78	7.81	7.47	7.56
922	NYSE	TK	Tue, Apr 13, 1999	7.84	7.94	7.72	7.94
921	NYSE	TK	Mon, Apr 12, 1999	7.94	7.94	7.78	7.78
920	NYSE	TK	Fri, Apr 9, 1999	7.81	8.00	7.81	7.94
919	NYSE	TK	Thu, Apr 8, 1999	8.00	8.00	7.81	7.81
918	NYSE	TK	Wed, Apr 7, 1999	8.00	8.00	7.88	7.97
917	NYSE	TK	Tue, Apr 6, 1999	8.03	8.13	8.03	8.03
916	NYSE	TK	Mon, Apr 5, 1999	8.13	8.13	8.00	8.03
915	NYSE	TK	Thu, Apr 1, 1999	8.13	8.16	8.06	8.06
914	NYSE	TK	Wed, Mar 31, 1999	7.94	8.25	7.88	8.25
913	NYSE	TK	Tue, Mar 30, 1999	8.03	8.03	7.91	7.91
912	NYSE	TK	Mon, Mar 29, 1999	7.72	8.13	7.72	7.88
911	NYSE	TK	Fri, Mar 26, 1999	7.59	7.63	7.50	7.59
910	NYSE	TK	Thu, Mar 25, 1999	7.56	7.63	7.50	7.53
909	NYSE	TK	Wed, Mar 24, 1999	7.50	7.63	7.47	7.59
908	NYSE	TK	Tue, Mar 23, 1999	7.50	7.50	7.44	7.47
907	NYSE	TK	Mon, Mar 22, 1999	7.63	7.66	7.50	7.53
906	NYSE	TK	Fri, Mar 19, 1999	7.78	7.81	7.63	7.63
905	NYSE	TK	Thu, Mar 18, 1999	7.72	7.81	7.69	7.78
904	NYSE	TK	Wed, Mar 17, 1999	7.59	7.69	7.50	7.66
903	NYSE	TK	Tue, Mar 16, 1999	7.53	7.63	7.53	7.59
902	NYSE	TK	Mon, Mar 15, 1999	8.00	8.00	7.50	7.53
901	NYSE	TK	Fri, Mar 12, 1999	8.09	8.13	8.00	8.00
900	NYSE	TK	Thu, Mar 11, 1999	7.69	8.38	7.69	8.00
899	NYSE	TK	Wed, Mar 10, 1999	7.50	7.81	7.50	7.63
898	NYSE	TK	Tue, Mar 9, 1999	7.50	7.72	7.50	7.50
897	NYSE	TK	Mon, Mar 8, 1999	7.50	7.63	7.47	7.53
896	NYSE	TK	Fri, Mar 5, 1999	7.44	7.53	7.31	7.50
895	NYSE	TK	Thu, Mar 4, 1999	7.38	7.56	7.38	7.50
894	NYSE	TK	Wed, Mar 3, 1999	7.44	7.44	7.44	7.44
893	NYSE	TK	Tue, Mar 2, 1999	7.31	7.63	7.28	7.44
892	NYSE	TK	Mon, Mar 1, 1999	7.06	7.25	7.03	7.25
891	NYSE	TK	Fri, Feb 26, 1999	7.13	7.31	7.13	7.13
890	NYSE	TK	Thu, Feb 25, 1999	7.25	7.25	7.06	7.13
889	NYSE	TK	Wed, Feb 24, 1999	7.41	7.41	7.22	7.25
888	NYSE	TK	Tue, Feb 23, 1999	7.44	7.44	7.31	7.41
887	NYSE	TK	Mon, Feb 22, 1999	7.34	7.44	7.31	7.41
886	NYSE	TK	Fri, Feb 19, 1999	7.28	7.50	7.25	7.38
885	NYSE	TK	Thu, Feb 18, 1999	7.44	7.44	7.25	7.31
884	NYSE	TK	Wed, Feb 17, 1999	7.56	7.56	7.44	7.47
883	NYSE	TK	Tue, Feb 16, 1999	7.81	7.81	7.50	7.56
882	NYSE	TK	Fri, Feb 12, 1999	7.81	7.81	7.78	7.81
881	NYSE	TK	Thu, Feb 11, 1999	7.84	7.88	7.78	7.81
880	NYSE	TK	Wed, Feb 10, 1999	7.97	7.97	7.78	7.78
879	NYSE	TK	Tue, Feb 9, 1999	8.00	8.00	7.91	7.97
878	NYSE	TK	Mon, Feb 8, 1999	8.13	8.13	7.97	7.97
877	NYSE	TK	Fri, Feb 5, 1999	8.00	8.06	7.94	8.03
876	NYSE	TK	Thu, Feb 4, 1999	7.97	8.03	7.94	7.97
875	NYSE	TK	Wed, Feb 3, 1999	8.09	8.13	8.00	8.00
874	NYSE	TK	Tue, Feb 2, 1999	8.13	8.19	8.00	8.06
873	NYSE	TK	Mon, Feb 1, 1999	8.31	8.31	8.13	8.16
872	NYSE	TK	Fri, Jan 29, 1999	8.09	8.28	8.03	8.25
871	NYSE	TK	Thu, Jan 28, 1999	8.19	8.19	8.00	8.00
870	NYSE	TK	Wed, Jan 27, 1999	8.53	8.53	8.13	8.22
869	NYSE	TK	Tue, Jan 26, 1999	8.53	8.59	8.50	8.53
868	NYSE	TK	Mon, Jan 25, 1999	8.72	8.72	8.56	8.66
867	NYSE	TK	Fri, Jan 22, 1999	8.63	8.72	8.56	8.69
866	NYSE	TK	Thu, Jan 21, 1999	8.72	8.72	8.63	8.66
865	NYSE	TK	Wed, Jan 20, 1999	8.84	8.84	8.72	8.78
864	NYSE	TK	Tue, Jan 19, 1999	8.91	8.94	8.81	8.84
863	NYSE	TK	Fri, Jan 15, 1999	9.22	9.22	8.88	8.88
862	NYSE	TK	Thu, Jan 14, 1999	9.25	9.25	9.19	9.22
861	NYSE	TK	Wed, Jan 13, 1999	8.97	9.19	8.75	9.19
860	NYSE	TK	Tue, Jan 12, 1999	9.34	9.34	9.19	9.19
859	NYSE	TK	Mon, Jan 11, 1999	9.44	9.44	9.13	9.41
858	NYSE	TK	Fri, Jan 8, 1999	9.38	9.47	9.38	9.44
857	NYSE	TK	Thu, Jan 7, 1999	9.19	9.38	9.19	9.34
856	NYSE	TK	Wed, Jan 6, 1999	9.31	9.38	9.13	9.13
855	NYSE	TK	Tue, Jan 5, 1999	9.19	9.31	9.19	9.25
854	NYSE	TK	Mon, Jan 4, 1999	9.31	9.56	9.13	9.19
853	NYSE	TK	Thu, Dec 31, 1998	8.75	9.47	8.69	9.41
852	NYSE	TK	Wed, Dec 30, 1998	8.50	8.69	8.47	8.66
851	NYSE	TK	Tue, Dec 29, 1998	8.25	8.53	8.19	8.50
850	NYSE	TK	Mon, Dec 28, 1998	8.13	8.28	8.13	8.25
849	NYSE	TK	Thu, Dec 24, 1998	8.09	8.16	8.09	8.16
848	NYSE	TK	Wed, Dec 23, 1998	8.03	8.09	7.94	8.09
847	NYSE	TK	Tue, Dec 22, 1998	7.94	8.00	7.94	8.00
846	NYSE	TK	Mon, Dec 21, 1998	8.00	8.00	7.75	7.91
845	NYSE	TK	Fri, Dec 18, 1998	7.94	8.00	7.81	7.97
844	NYSE	TK	Thu, Dec 17, 1998	8.31	8.31	7.91	8.00
843	NYSE	TK	Wed, Dec 16, 1998	8.25	8.38	8.25	8.28
842	NYSE	TK	Tue, Dec 15, 1998	8.31	8.38	8.25	8.25
841	NYSE	TK	Mon, Dec 14, 1998	8.50	8.50	8.28	8.28
840	NYSE	TK	Fri, Dec 11, 1998	8.59	8.63	8.50	8.53
839	NYSE	TK	Thu, Dec 10, 1998	8.69	8.69	8.53	8.59
838	NYSE	TK	Wed, Dec 9, 1998	8.56	8.78	8.50	8.75
837	NYSE	TK	Tue, Dec 8, 1998	8.63	8.66	8.47	8.53
836	NYSE	TK	Mon, Dec 7, 1998	8.97	8.97	8.63	8.63
835	NYSE	TK	Fri, Dec 4, 1998	8.91	9.13	8.91	8.94
834	NYSE	TK	Thu, Dec 3, 1998	9.00	9.00	8.75	8.78
833	NYSE	TK	Wed, Dec 2, 1998	9.25	9.31	9.06	9.06
832	NYSE	TK	Tue, Dec 1, 1998	9.03	9.31	9.03	9.19
831	NYSE	TK	Mon, Nov 30, 1998	9.09	9.13	8.97	9.03
830	NYSE	TK	Fri, Nov 27, 1998	8.75	9.00	8.69	8.97
829	NYSE	TK	Wed, Nov 25, 1998	8.56	8.81	8.53	8.66
828	NYSE	TK	Tue, Nov 24, 1998	8.34	8.69	8.34	8.44
827	NYSE	TK	Mon, Nov 23, 1998	8.19	8.47	8.19	8.31
826	NYSE	TK	Fri, Nov 20, 1998	7.81	8.06	7.81	8.06
825	NYSE	TK	Thu, Nov 19, 1998	8.13	8.13	7.84	7.84
824	NYSE	TK	Wed, Nov 18, 1998	8.19	8.25	8.03	8.13
823	NYSE	TK	Tue, Nov 17, 1998	8.41	8.44	8.19	8.22
822	NYSE	TK	Mon, Nov 16, 1998	8.50	8.63	8.31	8.41
821	NYSE	TK	Fri, Nov 13, 1998	7.84	8.44	7.81	8.38
820	NYSE	TK	Thu, Nov 12, 1998	7.84	7.88	7.69	7.81
819	NYSE	TK	Wed, Nov 11, 1998	7.94	8.06	7.81	7.81
818	NYSE	TK	Tue, Nov 10, 1998	8.44	8.47	8.00	8.00
817	NYSE	TK	Mon, Nov 9, 1998	8.53	8.53	8.41	8.44
816	NYSE	TK	Fri, Nov 6, 1998	8.53	8.56	8.47	8.53
815	NYSE	TK	Thu, Nov 5, 1998	8.75	8.75	8.44	8.53
814	NYSE	TK	Wed, Nov 4, 1998	8.78	8.88	8.75	8.75
813	NYSE	TK	Tue, Nov 3, 1998	8.94	8.94	8.66	8.72
812	NYSE	TK	Mon, Nov 2, 1998	8.75	8.94	8.63	8.94
811	NYSE	TK	Fri, Oct 30, 1998	8.97	9.13	8.75	8.75
810	NYSE	TK	Thu, Oct 29, 1998	9.19	9.19	8.94	8.94
809	NYSE	TK	Wed, Oct 28, 1998	9.09	9.16	9.00	9.09
808	NYSE	TK	Tue, Oct 27, 1998	8.94	9.31	8.94	9.09
807	NYSE	TK	Mon, Oct 26, 1998	9.00	9.00	8.91	9.00
806	NYSE	TK	Fri, Oct 23, 1998	9.38	9.38	8.94	9.00
805	NYSE	TK	Thu, Oct 22, 1998	8.81	9.44	8.81	9.38
804	NYSE	TK	Wed, Oct 21, 1998	9.13	9.13	9.03	9.06
803	NYSE	TK	Tue, Oct 20, 1998	9.09	9.16	8.94	9.06
802	NYSE	TK	Mon, Oct 19, 1998	9.00	9.09	8.81	9.09
801	NYSE	TK	Fri, Oct 16, 1998	9.19	9.25	8.97	9.03
800	NYSE	TK	Thu, Oct 15, 1998	9.13	9.19	8.97	9.16
799	NYSE	TK	Wed, Oct 14, 1998	9.19	9.22	9.00	9.19
798	NYSE	TK	Tue, Oct 13, 1998	9.47	9.47	9.22	9.28
797	NYSE	TK	Mon, Oct 12, 1998	9.13	9.50	9.13	9.44
796	NYSE	TK	Fri, Oct 9, 1998	9.03	9.19	9.03	9.19
795	NYSE	TK	Thu, Oct 8, 1998	9.38	9.44	8.97	9.03
794	NYSE	TK	Wed, Oct 7, 1998	9.25	9.50	9.19	9.50
793	NYSE	TK	Tue, Oct 6, 1998	9.25	9.31	9.22	9.25
792	NYSE	TK	Mon, Oct 5, 1998	9.19	9.22	9.09	9.19
791	NYSE	TK	Fri, Oct 2, 1998	9.09	9.22	9.00	9.22
790	NYSE	TK	Thu, Oct 1, 1998	9.16	9.22	9.06	9.16
789	NYSE	TK	Wed, Sep 30, 1998	9.38	9.38	9.06	9.06
788	NYSE	TK	Tue, Sep 29, 1998	9.44	9.50	9.19	9.25
787	NYSE	TK	Mon, Sep 28, 1998	9.25	9.56	9.25	9.38
786	NYSE	TK	Fri, Sep 25, 1998	9.47	9.47	9.13	9.22
785	NYSE	TK	Thu, Sep 24, 1998	9.50	9.75	9.47	9.47
784	NYSE	TK	Wed, Sep 23, 1998	9.03	9.06	8.78	9.03
783	NYSE	TK	Tue, Sep 22, 1998	9.22	9.22	9.00	9.03
782	NYSE	TK	Mon, Sep 21, 1998	9.19	9.19	9.19	9.19
781	NYSE	TK	Fri, Sep 18, 1998	9.09	9.25	9.09	9.22
780	NYSE	TK	Thu, Sep 17, 1998	9.31	9.31	9.09	9.09
779	NYSE	TK	Wed, Sep 16, 1998	9.44	9.44	9.34	9.34
778	NYSE	TK	Tue, Sep 15, 1998	9.56	9.56	9.28	9.44
777	NYSE	TK	Mon, Sep 14, 1998	9.56	9.63	9.56	9.63
776	NYSE	TK	Fri, Sep 11, 1998	8.97	9.56	8.91	9.53
775	NYSE	TK	Thu, Sep 10, 1998	9.06	9.22	8.84	9.09
774	NYSE	TK	Wed, Sep 9, 1998	9.81	9.84	9.25	9.28
773	NYSE	TK	Tue, Sep 8, 1998	9.94	10.06	9.81	9.88
772	NYSE	TK	Fri, Sep 4, 1998	10.00	10.00	9.63	9.88
771	NYSE	TK	Thu, Sep 3, 1998	10.03	10.06	10.00	10.00
770	NYSE	TK	Wed, Sep 2, 1998	9.75	10.13	9.75	10.06
769	NYSE	TK	Tue, Sep 1, 1998	9.38	9.81	9.38	9.81
768	NYSE	TK	Mon, Aug 31, 1998	9.75	9.75	9.00	9.28
767	NYSE	TK	Fri, Aug 28, 1998	9.81	9.81	9.63	9.66
766	NYSE	TK	Thu, Aug 27, 1998	10.00	10.00	9.69	9.78
765	NYSE	TK	Wed, Aug 26, 1998	10.00	10.00	9.78	10.00
764	NYSE	TK	Tue, Aug 25, 1998	10.28	10.28	10.00	10.06
763	NYSE	TK	Mon, Aug 24, 1998	10.41	10.44	10.25	10.25
762	NYSE	TK	Fri, Aug 21, 1998	10.34	10.47	10.13	10.47
761	NYSE	TK	Thu, Aug 20, 1998	10.59	10.59	10.31	10.34
760	NYSE	TK	Wed, Aug 19, 1998	10.53	10.59	10.44	10.56
759	NYSE	TK	Tue, Aug 18, 1998	10.72	10.72	10.50	10.50
758	NYSE	TK	Mon, Aug 17, 1998	10.69	10.75	10.50	10.72
757	NYSE	TK	Fri, Aug 14, 1998	10.63	10.72	10.63	10.66
756	NYSE	TK	Thu, Aug 13, 1998	10.75	10.81	10.50	10.50
755	NYSE	TK	Wed, Aug 12, 1998	10.50	11.00	10.50	10.91
754	NYSE	TK	Tue, Aug 11, 1998	10.47	10.47	10.38	10.47
753	NYSE	TK	Mon, Aug 10, 1998	10.50	10.50	10.41	10.47
752	NYSE	TK	Fri, Aug 7, 1998	10.44	10.50	10.44	10.50
751	NYSE	TK	Thu, Aug 6, 1998	10.47	10.47	10.31	10.34
750	NYSE	TK	Wed, Aug 5, 1998	10.50	10.69	10.38	10.47
749	NYSE	TK	Tue, Aug 4, 1998	10.50	10.50	10.34	10.50
748	NYSE	TK	Mon, Aug 3, 1998	10.38	10.59	10.38	10.50
747	NYSE	TK	Fri, Jul 31, 1998	10.78	10.81	10.75	10.75
746	NYSE	TK	Thu, Jul 30, 1998	10.81	10.84	10.78	10.78
745	NYSE	TK	Wed, Jul 29, 1998	10.97	10.97	10.78	10.81
744	NYSE	TK	Tue, Jul 28, 1998	10.81	10.97	10.75	10.97
743	NYSE	TK	Mon, Jul 27, 1998	11.00	11.00	10.63	10.75
742	NYSE	TK	Fri, Jul 24, 1998	11.00	11.16	10.91	10.94
741	NYSE	TK	Thu, Jul 23, 1998	11.38	11.44	10.94	10.94
740	NYSE	TK	Wed, Jul 22, 1998	11.16	11.16	11.13	11.13
739	NYSE	TK	Tue, Jul 21, 1998	11.41	11.47	11.06	11.09
738	NYSE	TK	Mon, Jul 20, 1998	11.44	11.44	11.31	11.34
737	NYSE	TK	Fri, Jul 17, 1998	11.47	11.53	11.38	11.38
736	NYSE	TK	Thu, Jul 16, 1998	11.63	11.63	11.41	11.44
735	NYSE	TK	Wed, Jul 15, 1998	11.63	11.66	11.56	11.56
734	NYSE	TK	Tue, Jul 14, 1998	11.63	11.75	11.63	11.69
733	NYSE	TK	Mon, Jul 13, 1998	11.63	11.69	11.56	11.63
732	NYSE	TK	Fri, Jul 10, 1998	11.69	11.72	11.38	11.56
731	NYSE	TK	Thu, Jul 9, 1998	11.94	11.94	11.81	11.88
730	NYSE	TK	Wed, Jul 8, 1998	12.03	12.06	11.81	11.94
729	NYSE	TK	Tue, Jul 7, 1998	12.25	12.25	12.00	12.00
728	NYSE	TK	Mon, Jul 6, 1998	12.53	12.53	12.25	12.31
727	NYSE	TK	Thu, Jul 2, 1998	12.84	12.84	12.53	12.56
726	NYSE	TK	Wed, Jul 1, 1998	12.56	12.97	12.56	12.84
725	NYSE	TK	Tue, Jun 30, 1998	11.84	12.56	11.84	12.56
724	NYSE	TK	Mon, Jun 29, 1998	11.13	11.81	11.00	11.81
723	NYSE	TK	Fri, Jun 26, 1998	12.13	12.19	11.25	11.28
722	NYSE	TK	Thu, Jun 25, 1998	12.38	12.38	12.13	12.13
721	NYSE	TK	Wed, Jun 24, 1998	12.50	12.50	12.34	12.34
720	NYSE	TK	Tue, Jun 23, 1998	12.63	12.63	12.50	12.50
719	NYSE	TK	Mon, Jun 22, 1998	12.53	12.53	12.53	12.53
718	NYSE	TK	Fri, Jun 19, 1998	12.63	12.66	12.56	12.56
717	NYSE	TK	Thu, Jun 18, 1998	12.75	12.75	12.63	12.63
716	NYSE	TK	Wed, Jun 17, 1998	12.75	12.81	12.69	12.72
715	NYSE	TK	Tue, Jun 16, 1998	12.84	12.91	12.69	12.69
714	NYSE	TK	Mon, Jun 15, 1998	12.91	12.94	12.88	12.88
713	NYSE	TK	Fri, Jun 12, 1998	12.94	12.97	12.91	12.97
712	NYSE	TK	Thu, Jun 11, 1998	12.94	12.97	12.94	12.94
711	NYSE	TK	Wed, Jun 10, 1998	12.97	13.09	12.94	12.97
710	NYSE	TK	Tue, Jun 9, 1998	12.97	13.00	12.97	12.97
709	NYSE	TK	Mon, Jun 8, 1998	13.13	13.13	13.06	13.09
708	NYSE	TK	Fri, Jun 5, 1998	13.06	13.19	13.00	13.13
707	NYSE	TK	Thu, Jun 4, 1998	12.94	13.03	12.94	13.00
706	NYSE	TK	Wed, Jun 3, 1998	13.06	13.09	12.94	12.94
705	NYSE	TK	Tue, Jun 2, 1998	13.06	13.09	13.00	13.00
704	NYSE	TK	Mon, Jun 1, 1998	13.06	13.09	13.00	13.00
703	NYSE	TK	Fri, May 29, 1998	13.00	13.03	13.00	13.00
702	NYSE	TK	Thu, May 28, 1998	13.00	13.13	13.00	13.00
701	NYSE	TK	Wed, May 27, 1998	13.13	13.13	13.00	13.00
700	NYSE	TK	Tue, May 26, 1998	13.25	13.25	13.19	13.19
699	NYSE	TK	Fri, May 22, 1998	13.13	13.25	13.13	13.19
698	NYSE	TK	Thu, May 21, 1998	13.44	13.44	13.06	13.25
697	NYSE	TK	Wed, May 20, 1998	13.34	13.34	13.19	13.34
696	NYSE	TK	Tue, May 19, 1998	13.25	13.38	13.25	13.38
695	NYSE	TK	Mon, May 18, 1998	14.00	14.00	13.19	13.25
694	NYSE	TK	Fri, May 15, 1998	13.91	13.94	13.84	13.88
693	NYSE	TK	Thu, May 14, 1998	13.94	14.00	13.88	13.94
692	NYSE	TK	Wed, May 13, 1998	14.06	14.13	13.75	13.91
691	NYSE	TK	Tue, May 12, 1998	14.25	14.25	14.13	14.13
690	NYSE	TK	Mon, May 11, 1998	14.44	14.44	14.25	14.34
689	NYSE	TK	Fri, May 8, 1998	14.88	14.88	14.50	14.50
688	NYSE	TK	Thu, May 7, 1998	15.00	15.00	14.84	14.88
687	NYSE	TK	Wed, May 6, 1998	15.00	15.00	14.97	14.97
686	NYSE	TK	Tue, May 5, 1998	15.03	15.19	15.00	15.00
685	NYSE	TK	Mon, May 4, 1998	15.03	15.16	15.03	15.06
684	NYSE	TK	Fri, May 1, 1998	15.38	15.41	15.13	15.13
683	NYSE	TK	Thu, Apr 30, 1998	15.00	15.44	15.00	15.38
682	NYSE	TK	Wed, Apr 29, 1998	14.69	15.00	14.69	14.97
681	NYSE	TK	Tue, Apr 28, 1998	14.66	14.72	14.56	14.63
680	NYSE	TK	Mon, Apr 27, 1998	14.78	14.78	14.50	14.53
679	NYSE	TK	Fri, Apr 24, 1998	14.66	14.84	14.66	14.84
678	NYSE	TK	Thu, Apr 23, 1998	14.50	14.72	14.44	14.63
677	NYSE	TK	Wed, Apr 22, 1998	14.31	14.50	14.31	14.47
676	NYSE	TK	Tue, Apr 21, 1998	14.56	14.63	14.38	14.38
675	NYSE	TK	Mon, Apr 20, 1998	14.69	14.72	14.63	14.63
674	NYSE	TK	Fri, Apr 17, 1998	14.72	14.75	14.69	14.69
673	NYSE	TK	Thu, Apr 16, 1998	14.50	14.75	14.47	14.72
672	NYSE	TK	Wed, Apr 15, 1998	14.56	14.69	14.38	14.63
671	NYSE	TK	Tue, Apr 14, 1998	14.75	14.84	14.63	14.63
670	NYSE	TK	Mon, Apr 13, 1998	14.72	14.81	14.69	14.72
669	NYSE	TK	Thu, Apr 9, 1998	15.00	15.06	14.72	14.72
668	NYSE	TK	Wed, Apr 8, 1998	14.97	15.06	14.97	15.00
667	NYSE	TK	Tue, Apr 7, 1998	15.03	15.03	14.97	14.97
666	NYSE	TK	Mon, Apr 6, 1998	15.38	15.38	14.97	15.03
665	NYSE	TK	Fri, Apr 3, 1998	15.38	15.50	15.34	15.44
664	NYSE	TK	Thu, Apr 2, 1998	15.25	15.44	15.25	15.38
663	NYSE	TK	Wed, Apr 1, 1998	15.56	15.69	15.31	15.31
662	NYSE	TK	Tue, Mar 31, 1998	15.53	15.69	15.50	15.56
661	NYSE	TK	Mon, Mar 30, 1998	15.50	15.53	15.41	15.53
660	NYSE	TK	Fri, Mar 27, 1998	15.63	15.63	15.50	15.50
659	NYSE	TK	Thu, Mar 26, 1998	15.31	15.59	15.31	15.56
658	NYSE	TK	Wed, Mar 25, 1998	15.00	15.38	15.00	15.25
657	NYSE	TK	Tue, Mar 24, 1998	15.06	15.13	14.97	14.97
656	NYSE	TK	Mon, Mar 23, 1998	15.25	15.25	15.00	15.06
655	NYSE	TK	Fri, Mar 20, 1998	15.28	15.34	15.22	15.25
654	NYSE	TK	Thu, Mar 19, 1998	15.25	15.28	15.22	15.22
653	NYSE	TK	Wed, Mar 18, 1998	15.22	15.25	15.19	15.22
652	NYSE	TK	Tue, Mar 17, 1998	15.41	15.41	15.13	15.22
651	NYSE	TK	Mon, Mar 16, 1998	15.44	15.47	15.38	15.41
650	NYSE	TK	Fri, Mar 13, 1998	15.44	15.47	15.41	15.44
649	NYSE	TK	Thu, Mar 12, 1998	15.50	15.50	15.38	15.38
648	NYSE	TK	Wed, Mar 11, 1998	15.59	15.63	15.38	15.44
647	NYSE	TK	Tue, Mar 10, 1998	15.69	15.81	15.56	15.56
646	NYSE	TK	Mon, Mar 9, 1998	15.81	15.88	15.75	15.81
645	NYSE	TK	Fri, Mar 6, 1998	15.81	15.84	15.81	15.81
644	NYSE	TK	Thu, Mar 5, 1998	16.50	16.50	15.72	15.78
643	NYSE	TK	Wed, Mar 4, 1998	16.44	16.81	16.44	16.56
642	NYSE	TK	Tue, Mar 3, 1998	16.13	16.50	16.13	16.44
641	NYSE	TK	Mon, Mar 2, 1998	15.94	16.06	15.94	16.06
640	NYSE	TK	Fri, Feb 27, 1998	15.75	15.94	15.75	15.91
639	NYSE	TK	Thu, Feb 26, 1998	15.81	15.81	15.72	15.72
638	NYSE	TK	Wed, Feb 25, 1998	15.75	15.88	15.63	15.81
637	NYSE	TK	Tue, Feb 24, 1998	15.75	15.75	15.56	15.69
636	NYSE	TK	Mon, Feb 23, 1998	16.06	16.06	15.66	15.75
635	NYSE	TK	Fri, Feb 20, 1998	16.22	16.25	16.13	16.13
634	NYSE	TK	Thu, Feb 19, 1998	16.34	16.34	16.28	16.31
633	NYSE	TK	Wed, Feb 18, 1998	16.19	16.34	16.13	16.31
632	NYSE	TK	Tue, Feb 17, 1998	16.16	16.19	16.09	16.19
631	NYSE	TK	Fri, Feb 13, 1998	16.19	16.19	16.00	16.13
630	NYSE	TK	Thu, Feb 12, 1998	16.13	16.19	16.09	16.19
629	NYSE	TK	Wed, Feb 11, 1998	16.38	16.41	16.19	16.19
628	NYSE	TK	Tue, Feb 10, 1998	15.78	16.63	15.78	16.50
627	NYSE	TK	Mon, Feb 9, 1998	15.38	15.81	15.38	15.75
626	NYSE	TK	Fri, Feb 6, 1998	15.31	15.38	15.28	15.38
625	NYSE	TK	Thu, Feb 5, 1998	14.97	15.31	14.97	15.25
624	NYSE	TK	Wed, Feb 4, 1998	15.09	15.09	14.88	15.00
623	NYSE	TK	Tue, Feb 3, 1998	14.84	15.09	14.75	15.09
622	NYSE	TK	Mon, Feb 2, 1998	14.78	14.84	14.56	14.84
621	NYSE	TK	Fri, Jan 30, 1998	14.78	14.78	14.75	14.78
620	NYSE	TK	Thu, Jan 29, 1998	14.84	14.94	14.81	14.81
619	NYSE	TK	Wed, Jan 28, 1998	14.97	14.97	14.81	14.84
618	NYSE	TK	Tue, Jan 27, 1998	14.97	14.97	14.94	14.97
617	NYSE	TK	Mon, Jan 26, 1998	14.69	14.94	14.63	14.84
616	NYSE	TK	Fri, Jan 23, 1998	14.78	14.88	14.63	14.63
615	NYSE	TK	Thu, Jan 22, 1998	14.75	15.00	14.75	14.91
614	NYSE	TK	Wed, Jan 21, 1998	14.56	14.69	14.50	14.69
613	NYSE	TK	Tue, Jan 20, 1998	14.94	14.94	14.50	14.50
612	NYSE	TK	Fri, Jan 16, 1998	14.94	15.03	14.88	14.94
611	NYSE	TK	Thu, Jan 15, 1998	15.00	15.00	14.84	14.94
610	NYSE	TK	Wed, Jan 14, 1998	13.94	15.13	13.94	15.06
609	NYSE	TK	Tue, Jan 13, 1998	14.13	14.13	13.81	13.94
608	NYSE	TK	Mon, Jan 12, 1998	14.56	14.56	13.88	14.00
607	NYSE	TK	Fri, Jan 9, 1998	16.00	16.00	14.56	14.56
606	NYSE	TK	Thu, Jan 8, 1998	16.47	16.47	16.13	16.13
605	NYSE	TK	Wed, Jan 7, 1998	16.56	16.56	16.44	16.50
604	NYSE	TK	Tue, Jan 6, 1998	16.75	16.75	16.56	16.56
603	NYSE	TK	Mon, Jan 5, 1998	16.81	16.81	16.72	16.75
602	NYSE	TK	Fri, Jan 2, 1998	16.81	16.88	16.75	16.78
601	NYSE	TK	Wed, Dec 31, 1997	16.84	16.91	16.75	16.78
600	NYSE	TK	Tue, Dec 30, 1997	16.94	17.00	16.78	16.78
599	NYSE	TK	Mon, Dec 29, 1997	16.88	16.94	16.75	16.94
598	NYSE	TK	Fri, Dec 26, 1997	16.81	16.81	16.81	16.81
597	NYSE	TK	Wed, Dec 24, 1997	16.69	16.88	16.66	16.88
596	NYSE	TK	Tue, Dec 23, 1997	16.63	16.69	16.63	16.69
595	NYSE	TK	Mon, Dec 22, 1997	16.88	16.88	16.75	16.75
594	NYSE	TK	Fri, Dec 19, 1997	16.94	16.94	16.88	16.88
593	NYSE	TK	Thu, Dec 18, 1997	17.47	17.47	17.00	17.00
592	NYSE	TK	Wed, Dec 17, 1997	17.78	17.78	17.47	17.47
591	NYSE	TK	Tue, Dec 16, 1997	17.19	17.81	17.19	17.75
590	NYSE	TK	Mon, Dec 15, 1997	17.00	17.13	16.94	17.13
589	NYSE	TK	Fri, Dec 12, 1997	17.28	17.44	16.97	16.97
588	NYSE	TK	Thu, Dec 11, 1997	16.97	17.00	16.75	16.78
587	NYSE	TK	Wed, Dec 10, 1997	17.00	17.06	17.00	17.00
586	NYSE	TK	Tue, Dec 9, 1997	17.19	17.19	17.00	17.03
585	NYSE	TK	Mon, Dec 8, 1997	17.00	17.19	17.00	17.19
584	NYSE	TK	Fri, Dec 5, 1997	16.84	17.13	16.84	17.03
583	NYSE	TK	Thu, Dec 4, 1997	16.63	16.97	16.63	16.97
582	NYSE	TK	Wed, Dec 3, 1997	16.38	16.56	16.31	16.53
581	NYSE	TK	Tue, Dec 2, 1997	16.19	16.44	16.13	16.38
580	NYSE	TK	Mon, Dec 1, 1997	16.28	16.28	16.00	16.13
579	NYSE	TK	Fri, Nov 28, 1997	16.31	16.31	16.25	16.25
578	NYSE	TK	Wed, Nov 26, 1997	16.31	16.38	16.31	16.31
577	NYSE	TK	Tue, Nov 25, 1997	16.28	16.34	16.22	16.25
576	NYSE	TK	Mon, Nov 24, 1997	16.19	16.34	16.19	16.34
575	NYSE	TK	Fri, Nov 21, 1997	16.19	16.25	16.06	16.25
574	NYSE	TK	Thu, Nov 20, 1997	15.94	16.16	15.94	16.13
573	NYSE	TK	Wed, Nov 19, 1997	15.63	16.00	15.59	15.94
572	NYSE	TK	Tue, Nov 18, 1997	15.63	15.69	15.50	15.56
571	NYSE	TK	Mon, Nov 17, 1997	15.38	15.59	15.31	15.59
570	NYSE	TK	Fri, Nov 14, 1997	15.13	15.31	15.06	15.31
569	NYSE	TK	Thu, Nov 13, 1997	15.50	15.50	15.13	15.19
568	NYSE	TK	Wed, Nov 12, 1997	15.50	15.69	15.38	15.44
567	NYSE	TK	Tue, Nov 11, 1997	15.84	15.84	15.25	15.50
566	NYSE	TK	Mon, Nov 10, 1997	15.97	15.97	15.78	15.78
565	NYSE	TK	Fri, Nov 7, 1997	16.13	16.13	15.81	16.00
564	NYSE	TK	Thu, Nov 6, 1997	16.31	16.31	15.97	16.19
563	NYSE	TK	Wed, Nov 5, 1997	16.41	16.44	16.31	16.41
562	NYSE	TK	Tue, Nov 4, 1997	16.47	16.50	16.41	16.41
561	NYSE	TK	Mon, Nov 3, 1997	16.06	16.41	16.06	16.41
560	NYSE	TK	Fri, Oct 31, 1997	16.00	16.03	15.88	16.00
559	NYSE	TK	Thu, Oct 30, 1997	16.06	16.19	16.03	16.09
558	NYSE	TK	Wed, Oct 29, 1997	15.84	16.09	15.81	16.06
557	NYSE	TK	Tue, Oct 28, 1997	15.25	15.78	14.94	15.75
556	NYSE	TK	Mon, Oct 27, 1997	17.13	17.13	16.00	16.00
555	NYSE	TK	Fri, Oct 24, 1997	17.13	17.25	17.00	17.13
554	NYSE	TK	Thu, Oct 23, 1997	18.50	18.50	16.75	17.06
553	NYSE	TK	Wed, Oct 22, 1997	18.75	18.78	18.50	18.63
552	NYSE	TK	Tue, Oct 21, 1997	18.19	19.00	18.19	18.94
551	NYSE	TK	Mon, Oct 20, 1997	18.00	18.06	18.00	18.06
550	NYSE	TK	Fri, Oct 17, 1997	18.00	18.16	18.00	18.03
549	NYSE	TK	Thu, Oct 16, 1997	18.25	18.25	18.03	18.13
548	NYSE	TK	Wed, Oct 15, 1997	18.25	18.28	18.09	18.22
547	NYSE	TK	Tue, Oct 14, 1997	18.41	18.47	18.19	18.19
546	NYSE	TK	Mon, Oct 13, 1997	18.44	18.50	18.44	18.47
545	NYSE	TK	Fri, Oct 10, 1997	18.38	18.50	18.38	18.50
544	NYSE	TK	Thu, Oct 9, 1997	18.47	18.75	18.34	18.56
543	NYSE	TK	Wed, Oct 8, 1997	18.00	18.50	18.00	18.44
542	NYSE	TK	Tue, Oct 7, 1997	17.25	17.75	17.25	17.75
541	NYSE	TK	Mon, Oct 6, 1997	16.94	17.25	16.91	17.25
540	NYSE	TK	Fri, Oct 3, 1997	16.78	16.88	16.59	16.81
539	NYSE	TK	Thu, Oct 2, 1997	16.81	16.94	16.56	16.84
538	NYSE	TK	Wed, Oct 1, 1997	16.75	16.88	16.75	16.88
537	NYSE	TK	Tue, Sep 30, 1997	16.56	16.94	16.56	16.81
536	NYSE	TK	Mon, Sep 29, 1997	16.75	16.75	16.56	16.56
535	NYSE	TK	Fri, Sep 26, 1997	16.91	16.91	16.75	16.75
534	NYSE	TK	Thu, Sep 25, 1997	16.81	16.91	16.75	16.81
533	NYSE	TK	Wed, Sep 24, 1997	17.06	17.13	16.63	16.75
532	NYSE	TK	Tue, Sep 23, 1997	16.75	17.44	16.75	17.00
531	NYSE	TK	Mon, Sep 22, 1997	16.94	16.94	16.75	16.78
530	NYSE	TK	Fri, Sep 19, 1997	16.84	16.88	16.75	16.88
529	NYSE	TK	Thu, Sep 18, 1997	16.69	16.88	16.66	16.88
528	NYSE	TK	Wed, Sep 17, 1997	16.69	16.88	16.50	16.72
527	NYSE	TK	Tue, Sep 16, 1997	16.69	16.69	16.50	16.63
526	NYSE	TK	Mon, Sep 15, 1997	16.38	16.81	16.38	16.69
525	NYSE	TK	Fri, Sep 12, 1997	15.94	16.38	15.94	16.38
524	NYSE	TK	Thu, Sep 11, 1997	15.94	15.94	15.75	15.81
523	NYSE	TK	Wed, Sep 10, 1997	16.09	16.13	16.00	16.03
522	NYSE	TK	Tue, Sep 9, 1997	16.06	16.06	15.97	15.97
521	NYSE	TK	Mon, Sep 8, 1997	16.06	16.06	15.97	16.06
520	NYSE	TK	Fri, Sep 5, 1997	15.97	16.06	15.97	16.06
519	NYSE	TK	Thu, Sep 4, 1997	16.00	16.06	15.97	15.97
518	NYSE	TK	Wed, Sep 3, 1997	16.25	16.25	15.94	16.00
517	NYSE	TK	Tue, Sep 2, 1997	16.47	16.50	16.25	16.25
516	NYSE	TK	Fri, Aug 29, 1997	16.34	16.47	16.28	16.47
515	NYSE	TK	Thu, Aug 28, 1997	16.41	16.41	16.19	16.34
514	NYSE	TK	Wed, Aug 27, 1997	16.34	16.44	16.34	16.41
513	NYSE	TK	Tue, Aug 26, 1997	16.47	16.47	16.34	16.44
512	NYSE	TK	Mon, Aug 25, 1997	16.22	16.66	16.22	16.44
511	NYSE	TK	Fri, Aug 22, 1997	15.56	16.19	15.56	16.16
510	NYSE	TK	Thu, Aug 21, 1997	15.56	15.63	15.50	15.53
509	NYSE	TK	Wed, Aug 20, 1997	15.56	15.56	15.31	15.50
508	NYSE	TK	Tue, Aug 19, 1997	15.56	15.56	15.56	15.56
507	NYSE	TK	Mon, Aug 18, 1997	15.59	15.63	15.50	15.50
506	NYSE	TK	Fri, Aug 15, 1997	15.75	15.75	15.47	15.47
505	NYSE	TK	Thu, Aug 14, 1997	15.88	15.91	15.69	15.78
504	NYSE	TK	Wed, Aug 13, 1997	16.25	16.25	15.44	15.94
503	NYSE	TK	Tue, Aug 12, 1997	16.44	16.44	16.44	16.44
502	NYSE	TK	Mon, Aug 11, 1997	16.50	16.50	16.19	16.44
501	NYSE	TK	Fri, Aug 8, 1997	16.69	16.69	16.56	16.56
500	NYSE	TK	Thu, Aug 7, 1997	16.88	16.91	16.63	16.75
499	NYSE	TK	Wed, Aug 6, 1997	17.19	17.19	16.81	16.81
498	NYSE	TK	Tue, Aug 5, 1997	17.47	17.47	17.06	17.19
497	NYSE	TK	Mon, Aug 4, 1997	17.44	17.50	17.44	17.47
496	NYSE	TK	Fri, Aug 1, 1997	17.47	17.47	17.44	17.44
495	NYSE	TK	Thu, Jul 31, 1997	17.47	17.47	17.44	17.47
494	NYSE	TK	Wed, Jul 30, 1997	17.63	17.66	17.41	17.44
493	NYSE	TK	Tue, Jul 29, 1997	17.75	17.81	17.63	17.63
492	NYSE	TK	Mon, Jul 28, 1997	17.97	18.00	17.69	17.72
491	NYSE	TK	Fri, Jul 25, 1997	17.88	18.00	17.88	18.00
490	NYSE	TK	Thu, Jul 24, 1997	17.53	18.00	17.53	18.00
489	NYSE	TK	Wed, Jul 23, 1997	17.63	17.63	17.50	17.56
488	NYSE	TK	Tue, Jul 22, 1997	17.63	17.88	17.56	17.69
487	NYSE	TK	Mon, Jul 21, 1997	17.41	17.41	17.22	17.38
486	NYSE	TK	Fri, Jul 18, 1997	17.47	17.50	17.44	17.50
485	NYSE	TK	Thu, Jul 17, 1997	17.28	17.44	17.28	17.41
484	NYSE	TK	Wed, Jul 16, 1997	17.28	17.28	17.22	17.25
483	NYSE	TK	Tue, Jul 15, 1997	17.25	17.31	17.25	17.28
482	NYSE	TK	Mon, Jul 14, 1997	17.44	17.50	17.25	17.25
481	NYSE	TK	Fri, Jul 11, 1997	17.06	17.50	17.06	17.44
480	NYSE	TK	Thu, Jul 10, 1997	17.38	17.38	17.00	17.06
479	NYSE	TK	Wed, Jul 9, 1997	17.63	17.69	17.50	17.50
478	NYSE	TK	Tue, Jul 8, 1997	17.72	17.75	17.59	17.63
477	NYSE	TK	Mon, Jul 7, 1997	17.81	17.88	17.69	17.81
476	NYSE	TK	Thu, Jul 3, 1997	17.66	17.81	17.66	17.81
475	NYSE	TK	Wed, Jul 2, 1997	17.50	17.69	17.50	17.69
474	NYSE	TK	Tue, Jul 1, 1997	17.28	17.41	17.25	17.41
473	NYSE	TK	Mon, Jun 30, 1997	17.34	17.34	17.25	17.28
472	NYSE	TK	Fri, Jun 27, 1997	16.94	17.38	16.94	17.31
471	NYSE	TK	Thu, Jun 26, 1997	16.69	17.00	16.69	16.91
470	NYSE	TK	Wed, Jun 25, 1997	16.53	16.69	16.53	16.69
469	NYSE	TK	Tue, Jun 24, 1997	16.44	16.59	16.44	16.50
468	NYSE	TK	Mon, Jun 23, 1997	16.38	16.44	16.38	16.38
467	NYSE	TK	Fri, Jun 20, 1997	16.50	16.50	16.19	16.38
466	NYSE	TK	Thu, Jun 19, 1997	16.81	16.88	16.69	16.75
465	NYSE	TK	Wed, Jun 18, 1997	16.81	16.81	16.81	16.81
464	NYSE	TK	Tue, Jun 17, 1997	16.75	16.81	16.63	16.75
463	NYSE	TK	Mon, Jun 16, 1997	16.75	16.75	16.63	16.63
462	NYSE	TK	Fri, Jun 13, 1997	16.81	16.81	16.75	16.75
461	NYSE	TK	Thu, Jun 12, 1997	16.94	17.00	16.69	16.81
460	NYSE	TK	Wed, Jun 11, 1997	16.94	17.00	16.75	16.88
459	NYSE	TK	Tue, Jun 10, 1997	17.06	17.06	16.94	17.00
458	NYSE	TK	Mon, Jun 9, 1997	16.94	17.13	16.88	16.94
457	NYSE	TK	Fri, Jun 6, 1997	16.25	16.94	16.25	16.88
456	NYSE	TK	Thu, Jun 5, 1997	16.31	16.31	16.25	16.25
455	NYSE	TK	Wed, Jun 4, 1997	15.63	16.25	15.56	16.13
454	NYSE	TK	Tue, Jun 3, 1997	15.88	15.88	15.63	15.63
453	NYSE	TK	Mon, Jun 2, 1997	15.75	16.00	15.75	15.88
452	NYSE	TK	Fri, May 30, 1997	16.00	16.00	15.69	15.81
451	NYSE	TK	Thu, May 29, 1997	16.19	16.25	15.94	16.00
450	NYSE	TK	Wed, May 28, 1997	16.38	16.69	16.31	16.31
449	NYSE	TK	Tue, May 27, 1997	16.44	16.50	16.44	16.50
448	NYSE	TK	Fri, May 23, 1997	16.56	17.00	16.50	16.50
447	NYSE	TK	Thu, May 22, 1997	15.38	16.56	15.38	16.56
446	NYSE	TK	Wed, May 21, 1997	14.75	15.25	14.75	15.25
445	NYSE	TK	Tue, May 20, 1997	14.44	14.63	14.44	14.63
444	NYSE	TK	Mon, May 19, 1997	14.44	14.50	14.44	14.50
443	NYSE	TK	Fri, May 16, 1997	14.50	14.50	14.38	14.50
442	NYSE	TK	Thu, May 15, 1997	14.56	14.56	14.56	14.56
441	NYSE	TK	Wed, May 14, 1997	14.56	14.56	14.56	14.56
440	NYSE	TK	Tue, May 13, 1997	14.56	14.56	14.50	14.56
439	NYSE	TK	Mon, May 12, 1997	14.56	14.56	14.50	14.56
438	NYSE	TK	Fri, May 9, 1997	14.81	14.81	14.50	14.50
437	NYSE	TK	Thu, May 8, 1997	14.56	14.81	14.56	14.81
436	NYSE	TK	Wed, May 7, 1997	14.56	14.63	14.50	14.63
435	NYSE	TK	Tue, May 6, 1997	14.75	14.81	14.50	14.50
434	NYSE	TK	Mon, May 5, 1997	14.31	14.63	14.31	14.63
433	NYSE	TK	Fri, May 2, 1997	14.31	14.31	14.31	14.31
432	NYSE	TK	Thu, May 1, 1997	14.13	14.31	14.13	14.25
431	NYSE	TK	Wed, Apr 30, 1997	14.06	14.13	14.00	14.13
430	NYSE	TK	Tue, Apr 29, 1997	14.19	14.31	13.94	14.00
429	NYSE	TK	Mon, Apr 28, 1997	14.31	14.31	14.00	14.13
428	NYSE	TK	Fri, Apr 25, 1997	14.56	14.56	14.38	14.38
427	NYSE	TK	Thu, Apr 24, 1997	14.75	14.75	14.63	14.63
426	NYSE	TK	Wed, Apr 23, 1997	14.50	14.69	14.50	14.69
425	NYSE	TK	Tue, Apr 22, 1997	14.63	14.63	14.38	14.50
424	NYSE	TK	Mon, Apr 21, 1997	14.63	14.63	14.50	14.50
423	NYSE	TK	Fri, Apr 18, 1997	14.69	14.69	14.56	14.56
422	NYSE	TK	Thu, Apr 17, 1997	14.69	14.69	14.63	14.63
421	NYSE	TK	Wed, Apr 16, 1997	14.81	14.88	14.63	14.63
420	NYSE	TK	Tue, Apr 15, 1997	14.44	14.75	14.44	14.69
419	NYSE	TK	Mon, Apr 14, 1997	14.38	14.75	14.25	14.38
418	NYSE	TK	Fri, Apr 11, 1997	14.13	14.13	14.00	14.00
417	NYSE	TK	Thu, Apr 10, 1997	14.44	14.44	14.19	14.19
416	NYSE	TK	Wed, Apr 9, 1997	14.38	14.44	14.38	14.44
415	NYSE	TK	Tue, Apr 8, 1997	14.25	14.56	14.25	14.56
414	NYSE	TK	Mon, Apr 7, 1997	14.25	14.25	14.19	14.25
413	NYSE	TK	Fri, Apr 4, 1997	14.19	14.19	14.19	14.19
412	NYSE	TK	Thu, Apr 3, 1997	14.13	14.19	14.13	14.19
411	NYSE	TK	Wed, Apr 2, 1997	14.25	14.25	14.13	14.25
410	NYSE	TK	Tue, Apr 1, 1997	14.50	14.56	14.31	14.31
409	NYSE	TK	Mon, Mar 31, 1997	14.63	14.63	14.31	14.38
408	NYSE	TK	Thu, Mar 27, 1997	14.50	14.88	14.50	14.75
407	NYSE	TK	Wed, Mar 26, 1997	13.88	14.44	13.88	14.44
406	NYSE	TK	Tue, Mar 25, 1997	13.88	14.00	13.81	13.81
405	NYSE	TK	Mon, Mar 24, 1997	13.69	13.75	13.69	13.75
404	NYSE	TK	Fri, Mar 21, 1997	13.50	13.63	13.50	13.63
403	NYSE	TK	Thu, Mar 20, 1997	13.50	13.56	13.50	13.56
402	NYSE	TK	Wed, Mar 19, 1997	13.56	13.56	13.44	13.50
401	NYSE	TK	Tue, Mar 18, 1997	13.56	13.56	13.44	13.56
400	NYSE	TK	Mon, Mar 17, 1997	13.56	13.63	13.56	13.63
399	NYSE	TK	Fri, Mar 14, 1997	13.31	13.50	13.31	13.50
398	NYSE	TK	Thu, Mar 13, 1997	13.63	13.63	13.25	13.25
397	NYSE	TK	Wed, Mar 12, 1997	13.75	13.75	13.63	13.69
396	NYSE	TK	Tue, Mar 11, 1997	13.50	13.75	13.50	13.75
395	NYSE	TK	Fri, Mar 7, 1997	13.44	13.50	13.38	13.50
394	NYSE	TK	Thu, Mar 6, 1997	13.31	13.44	13.31	13.44
393	NYSE	TK	Wed, Mar 5, 1997	13.56	13.56	13.38	13.38
392	NYSE	TK	Tue, Mar 4, 1997	13.63	13.63	13.44	13.50
391	NYSE	TK	Mon, Mar 3, 1997	13.75	13.75	13.75	13.75
390	NYSE	TK	Fri, Feb 28, 1997	13.56	13.75	13.56	13.75
389	NYSE	TK	Thu, Feb 27, 1997	13.56	13.63	13.56	13.56
388	NYSE	TK	Wed, Feb 26, 1997	13.50	13.88	13.50	13.56
387	NYSE	TK	Tue, Feb 25, 1997	14.13	14.13	13.25	13.38
386	NYSE	TK	Mon, Feb 24, 1997	14.38	14.38	14.25	14.25
385	NYSE	TK	Fri, Feb 21, 1997	14.44	14.44	14.44	14.44
384	NYSE	TK	Thu, Feb 20, 1997	14.44	14.44	14.31	14.44
383	NYSE	TK	Wed, Feb 19, 1997	14.75	14.75	14.31	14.44
382	NYSE	TK	Tue, Feb 18, 1997	14.75	14.75	14.69	14.69
381	NYSE	TK	Fri, Feb 14, 1997	14.75	14.75	14.69	14.75
380	NYSE	TK	Thu, Feb 13, 1997	14.81	14.81	14.63	14.75
379	NYSE	TK	Wed, Feb 12, 1997	14.81	14.81	14.81	14.81
378	NYSE	TK	Tue, Feb 11, 1997	15.19	15.19	14.75	14.75
377	NYSE	TK	Mon, Feb 10, 1997	15.56	15.56	15.13	15.13
376	NYSE	TK	Fri, Feb 7, 1997	15.63	15.63	15.56	15.56
375	NYSE	TK	Thu, Feb 6, 1997	15.63	15.69	15.63	15.69
374	NYSE	TK	Wed, Feb 5, 1997	15.69	15.69	15.63	15.63
373	NYSE	TK	Tue, Feb 4, 1997	15.88	15.94	15.69	15.69
372	NYSE	TK	Fri, Jan 31, 1997	16.00	16.00	15.88	15.94
371	NYSE	TK	Thu, Jan 30, 1997	16.00	16.00	16.00	16.00
370	NYSE	TK	Wed, Jan 29, 1997	16.25	16.25	15.88	16.06
369	NYSE	TK	Tue, Jan 28, 1997	16.25	16.25	16.06	16.19
368	NYSE	TK	Mon, Jan 27, 1997	17.13	17.13	16.75	16.75
367	NYSE	TK	Fri, Jan 24, 1997	17.00	17.13	17.00	17.13
366	NYSE	TK	Thu, Jan 23, 1997	16.56	17.06	16.56	17.00
365	NYSE	TK	Wed, Jan 22, 1997	16.63	16.63	16.63	16.63
364	NYSE	TK	Tue, Jan 21, 1997	16.50	16.56	16.50	16.56
363	NYSE	TK	Mon, Jan 20, 1997	16.25	16.44	16.25	16.44
362	NYSE	TK	Fri, Jan 17, 1997	16.25	16.25	16.06	16.25
361	NYSE	TK	Thu, Jan 16, 1997	16.19	16.31	16.19	16.25
360	NYSE	TK	Wed, Jan 15, 1997	16.31	16.31	16.25	16.25
359	NYSE	TK	Tue, Jan 14, 1997	16.50	16.50	16.38	16.38
358	NYSE	TK	Mon, Jan 13, 1997	16.56	16.63	16.44	16.50
357	NYSE	TK	Fri, Jan 10, 1997	16.19	16.44	16.19	16.44
356	NYSE	TK	Thu, Jan 9, 1997	15.94	16.50	15.94	16.19
355	NYSE	TK	Wed, Jan 8, 1997	16.06	16.13	15.81	15.88
354	NYSE	TK	Tue, Jan 7, 1997	16.06	16.06	15.94	16.00
353	NYSE	TK	Mon, Jan 6, 1997	16.06	16.13	16.06	16.13
352	NYSE	TK	Fri, Jan 3, 1997	16.31	16.38	15.88	16.13
351	NYSE	TK	Thu, Jan 2, 1997	16.38	16.38	16.25	16.31
350	NYSE	TK	Tue, Dec 31, 1996	16.38	16.44	16.38	16.38
349	NYSE	TK	Mon, Dec 30, 1996	16.50	16.56	16.38	16.44
348	NYSE	TK	Fri, Dec 27, 1996	16.25	16.63	16.25	16.56
347	NYSE	TK	Thu, Dec 26, 1996	16.13	16.19	16.13	16.19
346	NYSE	TK	Tue, Dec 24, 1996	16.06	16.06	16.00	16.06
345	NYSE	TK	Mon, Dec 23, 1996	15.88	16.00	15.88	16.00
344	NYSE	TK	Fri, Dec 20, 1996	16.06	16.06	15.81	15.81
343	NYSE	TK	Thu, Dec 19, 1996	15.50	16.13	15.50	16.13
342	NYSE	TK	Wed, Dec 18, 1996	15.38	15.50	15.25	15.44
341	NYSE	TK	Tue, Dec 17, 1996	15.44	15.50	15.44	15.50
340	NYSE	TK	Mon, Dec 16, 1996	15.38	15.63	15.38	15.44
339	NYSE	TK	Fri, Dec 13, 1996	15.75	15.75	15.25	15.25
338	NYSE	TK	Thu, Dec 12, 1996	15.63	15.81	15.50	15.81
337	NYSE	TK	Wed, Dec 11, 1996	15.50	15.50	15.44	15.50
336	NYSE	TK	Tue, Dec 10, 1996	15.13	15.56	15.13	15.56
335	NYSE	TK	Mon, Dec 9, 1996	15.00	15.06	15.00	15.06
334	NYSE	TK	Fri, Dec 6, 1996	14.75	14.94	14.75	14.94
333	NYSE	TK	Thu, Dec 5, 1996	14.63	14.88	14.63	14.69
332	NYSE	TK	Wed, Dec 4, 1996	14.69	14.69	14.50	14.56
331	NYSE	TK	Tue, Dec 3, 1996	14.81	14.81	14.63	14.63
330	NYSE	TK	Mon, Dec 2, 1996	14.88	14.88	14.81	14.81
329	NYSE	TK	Fri, Nov 29, 1996	15.00	15.00	15.00	15.00
328	NYSE	TK	Wed, Nov 27, 1996	15.13	15.13	15.13	15.13
327	NYSE	TK	Tue, Nov 26, 1996	15.06	15.06	14.81	15.00
326	NYSE	TK	Mon, Nov 25, 1996	15.25	15.25	15.13	15.13
325	NYSE	TK	Thu, Nov 21, 1996	15.06	15.19	15.06	15.19
324	NYSE	TK	Wed, Nov 20, 1996	15.19	15.19	15.13	15.13
323	NYSE	TK	Tue, Nov 19, 1996	15.13	15.13	15.13	15.13
322	NYSE	TK	Mon, Nov 18, 1996	15.00	15.06	15.00	15.06
321	NYSE	TK	Fri, Nov 15, 1996	14.88	14.94	14.81	14.94
320	NYSE	TK	Thu, Nov 14, 1996	14.94	14.94	14.94	14.94
319	NYSE	TK	Wed, Nov 13, 1996	15.19	15.19	15.00	15.00
318	NYSE	TK	Tue, Nov 12, 1996	15.25	15.25	15.25	15.25
317	NYSE	TK	Mon, Nov 11, 1996	15.31	15.31	15.25	15.31
316	NYSE	TK	Fri, Nov 8, 1996	15.44	15.44	15.38	15.38
315	NYSE	TK	Thu, Nov 7, 1996	15.50	15.50	15.44	15.44
314	NYSE	TK	Wed, Nov 6, 1996	15.25	15.50	15.25	15.50
313	NYSE	TK	Tue, Nov 5, 1996	15.06	15.25	15.06	15.25
312	NYSE	TK	Mon, Nov 4, 1996	15.13	15.13	15.06	15.13
311	NYSE	TK	Fri, Nov 1, 1996	15.44	15.44	15.19	15.38
310	NYSE	TK	Thu, Oct 31, 1996	15.63	15.69	15.56	15.56
309	NYSE	TK	Wed, Oct 30, 1996	15.69	15.69	15.56	15.63
308	NYSE	TK	Tue, Oct 29, 1996	15.63	15.75	15.56	15.75
307	NYSE	TK	Mon, Oct 28, 1996	15.44	15.75	15.44	15.63
306	NYSE	TK	Fri, Oct 25, 1996	15.31	15.31	15.31	15.31
305	NYSE	TK	Thu, Oct 24, 1996	15.19	15.19	15.13	15.19
304	NYSE	TK	Wed, Oct 23, 1996	15.06	15.25	15.06	15.25
303	NYSE	TK	Tue, Oct 22, 1996	15.00	15.13	15.00	15.13
302	NYSE	TK	Mon, Oct 21, 1996	14.81	14.94	14.75	14.94
301	NYSE	TK	Fri, Oct 18, 1996	14.75	14.75	14.63	14.75
300	NYSE	TK	Thu, Oct 17, 1996	14.63	14.75	14.63	14.75
299	NYSE	TK	Wed, Oct 16, 1996	14.56	14.56	14.56	14.56
298	NYSE	TK	Tue, Oct 15, 1996	14.50	14.56	14.50	14.56
297	NYSE	TK	Mon, Oct 14, 1996	14.56	14.63	14.56	14.63
296	NYSE	TK	Fri, Oct 11, 1996	14.56	14.56	14.50	14.56
295	NYSE	TK	Thu, Oct 10, 1996	14.56	14.56	14.50	14.56
294	NYSE	TK	Wed, Oct 9, 1996	14.63	14.63	14.50	14.50
293	NYSE	TK	Tue, Oct 8, 1996	14.50	14.63	14.50	14.63
292	NYSE	TK	Mon, Oct 7, 1996	14.50	14.50	14.50	14.50
291	NYSE	TK	Fri, Oct 4, 1996	14.44	14.44	14.44	14.44
290	NYSE	TK	Thu, Oct 3, 1996	14.38	14.44	14.38	14.44
289	NYSE	TK	Wed, Oct 2, 1996	14.44	14.44	14.44	14.44
288	NYSE	TK	Tue, Oct 1, 1996	14.38	14.44	14.38	14.44
287	NYSE	TK	Mon, Sep 30, 1996	14.31	14.44	14.25	14.44
286	NYSE	TK	Fri, Sep 27, 1996	14.38	14.38	14.25	14.31
285	NYSE	TK	Thu, Sep 26, 1996	14.38	14.56	14.25	14.38
284	NYSE	TK	Wed, Sep 25, 1996	14.38	14.44	14.31	14.31
283	NYSE	TK	Tue, Sep 24, 1996	14.38	14.38	14.38	14.38
282	NYSE	TK	Mon, Sep 23, 1996	14.44	14.44	14.44	14.44
281	NYSE	TK	Fri, Sep 20, 1996	14.56	14.56	14.56	14.56
280	NYSE	TK	Thu, Sep 19, 1996	14.75	14.75	14.50	14.56
279	NYSE	TK	Wed, Sep 18, 1996	14.81	14.81	14.81	14.81
278	NYSE	TK	Tue, Sep 17, 1996	15.19	15.19	14.88	14.94
277	NYSE	TK	Mon, Sep 16, 1996	15.19	15.19	15.19	15.19
276	NYSE	TK	Fri, Sep 13, 1996	15.31	15.31	15.19	15.19
275	NYSE	TK	Tue, Sep 10, 1996	15.31	15.31	15.31	15.31
274	NYSE	TK	Mon, Sep 9, 1996	15.25	15.31	15.25	15.31
273	NYSE	TK	Thu, Sep 5, 1996	15.19	15.19	15.19	15.19
272	NYSE	TK	Wed, Sep 4, 1996	15.25	15.38	15.25	15.25
271	NYSE	TK	Fri, Aug 30, 1996	15.19	15.25	15.19	15.25
270	NYSE	TK	Thu, Aug 29, 1996	15.31	15.31	15.13	15.13
269	NYSE	TK	Wed, Aug 28, 1996	15.19	15.31	15.19	15.31
268	NYSE	TK	Mon, Aug 26, 1996	15.06	15.13	15.00	15.13
267	NYSE	TK	Fri, Aug 23, 1996	15.06	15.06	15.06	15.06
266	NYSE	TK	Thu, Aug 22, 1996	15.06	15.13	15.06	15.13
265	NYSE	TK	Wed, Aug 21, 1996	15.13	15.13	15.06	15.06
264	NYSE	TK	Tue, Aug 20, 1996	15.13	15.13	15.13	15.13
263	NYSE	TK	Mon, Aug 19, 1996	15.06	15.19	15.06	15.19
262	NYSE	TK	Wed, Aug 14, 1996	14.63	15.13	14.63	15.00
261	NYSE	TK	Tue, Aug 13, 1996	14.63	14.75	14.56	14.56
260	NYSE	TK	Mon, Aug 12, 1996	14.44	14.56	14.44	14.56
259	NYSE	TK	Fri, Aug 9, 1996	14.19	14.44	14.06	14.44
258	NYSE	TK	Thu, Aug 8, 1996	14.13	14.19	14.13	14.19
257	NYSE	TK	Wed, Aug 7, 1996	14.13	14.13	14.13	14.13
256	NYSE	TK	Tue, Aug 6, 1996	13.81	14.06	13.81	14.06
255	NYSE	TK	Mon, Aug 5, 1996	13.75	13.81	13.75	13.81
254	NYSE	TK	Fri, Aug 2, 1996	13.75	13.75	13.75	13.75
253	NYSE	TK	Thu, Aug 1, 1996	13.69	13.75	13.69	13.69
252	NYSE	TK	Wed, Jul 31, 1996	13.63	13.63	13.63	13.63
251	NYSE	TK	Tue, Jul 30, 1996	13.50	13.69	13.50	13.69
250	NYSE	TK	Mon, Jul 29, 1996	13.50	13.50	13.50	13.50
249	NYSE	TK	Fri, Jul 26, 1996	13.56	13.63	13.56	13.56
248	NYSE	TK	Thu, Jul 25, 1996	13.50	13.63	13.50	13.63
247	NYSE	TK	Wed, Jul 24, 1996	13.50	13.56	13.50	13.56
246	NYSE	TK	Tue, Jul 23, 1996	13.50	13.63	13.50	13.56
245	NYSE	TK	Mon, Jul 22, 1996	13.31	13.63	13.31	13.63
244	NYSE	TK	Fri, Jul 19, 1996	13.31	13.31	13.25	13.25
243	NYSE	TK	Thu, Jul 18, 1996	13.38	13.38	13.38	13.38
242	NYSE	TK	Tue, Jul 16, 1996	13.38	13.44	13.13	13.44
241	NYSE	TK	Mon, Jul 15, 1996	13.56	13.56	13.38	13.38
240	NYSE	TK	Fri, Jul 12, 1996	13.50	13.63	13.50	13.63
239	NYSE	TK	Thu, Jul 11, 1996	13.63	13.69	13.50	13.50
238	NYSE	TK	Wed, Jul 10, 1996	13.56	13.69	13.56	13.63
237	NYSE	TK	Tue, Jul 9, 1996	13.38	13.50	13.38	13.50
236	NYSE	TK	Mon, Jul 8, 1996	13.56	13.56	13.56	13.56
235	NYSE	TK	Fri, Jul 5, 1996	13.56	13.56	13.56	13.56
234	NYSE	TK	Wed, Jul 3, 1996	13.63	13.75	13.63	13.69
233	NYSE	TK	Tue, Jul 2, 1996	13.38	13.69	13.38	13.69
232	NYSE	TK	Mon, Jul 1, 1996	13.19	13.38	13.19	13.38
231	NYSE	TK	Thu, Jun 27, 1996	13.19	13.25	13.19	13.19
230	NYSE	TK	Wed, Jun 26, 1996	13.19	13.19	13.19	13.19
229	NYSE	TK	Tue, Jun 25, 1996	13.25	13.25	13.19	13.19
228	NYSE	TK	Mon, Jun 24, 1996	13.19	13.19	13.13	13.19
227	NYSE	TK	Fri, Jun 21, 1996	13.13	13.13	13.13	13.13
226	NYSE	TK	Thu, Jun 20, 1996	13.13	13.13	13.13	13.13
225	NYSE	TK	Wed, Jun 19, 1996	13.13	13.13	13.13	13.13
224	NYSE	TK	Tue, Jun 18, 1996	13.13	13.19	13.13	13.19
223	NYSE	TK	Mon, Jun 17, 1996	13.19	13.19	13.13	13.13
222	NYSE	TK	Fri, Jun 14, 1996	13.13	13.19	13.13	13.19
221	NYSE	TK	Thu, Jun 13, 1996	13.00	13.25	13.00	13.25
220	NYSE	TK	Tue, Jun 11, 1996	12.94	13.00	12.94	13.00
219	NYSE	TK	Mon, Jun 10, 1996	13.13	13.13	13.00	13.00
218	NYSE	TK	Fri, Jun 7, 1996	13.50	13.50	13.13	13.13
217	NYSE	TK	Thu, Jun 6, 1996	13.56	13.56	13.56	13.56
216	NYSE	TK	Wed, Jun 5, 1996	13.63	13.63	13.50	13.50
215	NYSE	TK	Tue, Jun 4, 1996	13.69	13.69	13.63	13.63
214	NYSE	TK	Mon, Jun 3, 1996	13.75	13.75	13.75	13.75
213	NYSE	TK	Fri, May 31, 1996	13.75	13.75	13.75	13.75
212	NYSE	TK	Thu, May 30, 1996	13.75	13.81	13.75	13.75
211	NYSE	TK	Wed, May 29, 1996	13.69	13.69	13.69	13.69
210	NYSE	TK	Tue, May 28, 1996	13.69	13.69	13.69	13.69
209	NYSE	TK	Fri, May 24, 1996	13.69	13.69	13.69	13.69
208	NYSE	TK	Thu, May 23, 1996	13.50	13.63	13.50	13.63
207	NYSE	TK	Wed, May 22, 1996	13.44	13.50	13.44	13.50
206	NYSE	TK	Tue, May 21, 1996	13.44	13.50	13.44	13.50
205	NYSE	TK	Fri, May 17, 1996	13.25	13.44	13.25	13.44
204	NYSE	TK	Thu, May 16, 1996	13.31	13.31	13.31	13.31
203	NYSE	TK	Wed, May 15, 1996	13.38	13.38	13.31	13.31
202	NYSE	TK	Tue, May 14, 1996	13.50	13.50	13.38	13.44
201	NYSE	TK	Mon, May 13, 1996	13.44	13.50	13.44	13.50
200	NYSE	TK	Fri, May 10, 1996	13.50	13.50	13.50	13.50
199	NYSE	TK	Thu, May 9, 1996	13.44	13.44	13.44	13.44
198	NYSE	TK	Wed, May 8, 1996	13.38	13.50	13.38	13.50
197	NYSE	TK	Tue, May 7, 1996	13.63	13.63	13.31	13.38
196	NYSE	TK	Mon, May 6, 1996	13.75	13.75	13.75	13.75
195	NYSE	TK	Fri, May 3, 1996	13.94	13.94	13.69	13.69
194	NYSE	TK	Thu, May 2, 1996	14.00	14.00	13.88	13.88
193	NYSE	TK	Wed, May 1, 1996	13.81	14.00	13.75	14.00
192	NYSE	TK	Tue, Apr 30, 1996	13.69	13.88	13.69	13.88
191	NYSE	TK	Mon, Apr 29, 1996	13.50	13.63	13.50	13.63
190	NYSE	TK	Fri, Apr 26, 1996	13.38	13.50	13.38	13.50
189	NYSE	TK	Thu, Apr 25, 1996	13.38	13.38	13.38	13.38
188	NYSE	TK	Wed, Apr 24, 1996	13.38	13.38	13.38	13.38
187	NYSE	TK	Tue, Apr 23, 1996	13.25	13.31	13.25	13.31
186	NYSE	TK	Mon, Apr 22, 1996	13.25	13.28	13.25	13.28
185	NYSE	TK	Fri, Apr 19, 1996	13.19	13.25	13.19	13.25
184	NYSE	TK	Thu, Apr 18, 1996	13.13	13.19	13.13	13.19
183	NYSE	TK	Wed, Apr 17, 1996	13.06	13.06	13.06	13.06
182	NYSE	TK	Tue, Apr 16, 1996	13.13	13.13	13.06	13.13
181	NYSE	TK	Mon, Apr 15, 1996	12.50	13.00	12.50	13.00
180	NYSE	TK	Fri, Apr 12, 1996	12.50	12.50	12.50	12.50
179	NYSE	TK	Thu, Apr 11, 1996	12.63	12.63	12.50	12.50
178	NYSE	TK	Wed, Apr 10, 1996	12.63	12.75	12.63	12.63
177	NYSE	TK	Tue, Apr 9, 1996	12.56	12.63	12.50	12.63
176	NYSE	TK	Mon, Apr 8, 1996	12.50	12.56	12.50	12.56
175	NYSE	TK	Thu, Apr 4, 1996	12.50	12.63	12.50	12.56
174	NYSE	TK	Wed, Apr 3, 1996	12.81	12.81	12.50	12.69
173	NYSE	TK	Tue, Apr 2, 1996	12.88	12.88	12.88	12.88
172	NYSE	TK	Mon, Apr 1, 1996	13.00	13.00	13.00	13.00
171	NYSE	TK	Fri, Mar 29, 1996	13.06	13.06	13.00	13.06
170	NYSE	TK	Thu, Mar 28, 1996	13.13	13.13	13.00	13.00
169	NYSE	TK	Tue, Mar 26, 1996	13.13	13.13	13.13	13.13
168	NYSE	TK	Mon, Mar 25, 1996	13.00	13.06	13.00	13.06
167	NYSE	TK	Fri, Mar 22, 1996	12.94	13.00	12.94	12.94
166	NYSE	TK	Thu, Mar 21, 1996	12.69	12.88	12.69	12.88
165	NYSE	TK	Wed, Mar 20, 1996	12.75	12.75	12.75	12.75
164	NYSE	TK	Tue, Mar 19, 1996	12.88	12.88	12.75	12.81
163	NYSE	TK	Mon, Mar 18, 1996	12.94	12.94	12.94	12.94
162	NYSE	TK	Fri, Mar 15, 1996	12.94	12.94	12.94	12.94
161	NYSE	TK	Thu, Mar 14, 1996	12.88	12.94	12.88	12.94
160	NYSE	TK	Wed, Mar 13, 1996	12.88	12.88	12.75	12.88
159	NYSE	TK	Tue, Mar 12, 1996	13.06	13.06	12.88	12.88
158	NYSE	TK	Mon, Mar 11, 1996	13.31	13.31	13.19	13.19
157	NYSE	TK	Fri, Mar 8, 1996	13.44	13.44	13.44	13.44
156	NYSE	TK	Thu, Mar 7, 1996	13.44	13.44	13.44	13.44
155	NYSE	TK	Wed, Mar 6, 1996	13.38	13.38	13.38	13.38
154	NYSE	TK	Tue, Mar 5, 1996	13.31	13.44	13.31	13.44
153	NYSE	TK	Mon, Mar 4, 1996	13.38	13.38	13.38	13.38
152	NYSE	TK	Fri, Mar 1, 1996	13.38	13.38	13.31	13.31
151	NYSE	TK	Thu, Feb 29, 1996	13.25	13.31	13.25	13.31
150	NYSE	TK	Wed, Feb 28, 1996	13.31	13.31	13.25	13.25
149	NYSE	TK	Tue, Feb 27, 1996	13.25	13.25	13.25	13.25
148	NYSE	TK	Mon, Feb 26, 1996	13.31	13.31	13.25	13.31
147	NYSE	TK	Fri, Feb 23, 1996	13.44	13.50	13.38	13.44
146	NYSE	TK	Thu, Feb 22, 1996	13.44	13.44	13.44	13.44
145	NYSE	TK	Wed, Feb 21, 1996	13.19	13.50	13.19	13.50
144	NYSE	TK	Fri, Feb 16, 1996	13.13	13.13	13.06	13.06
143	NYSE	TK	Thu, Feb 15, 1996	13.19	13.19	13.13	13.13
142	NYSE	TK	Wed, Feb 14, 1996	13.00	13.06	13.00	13.06
141	NYSE	TK	Tue, Feb 13, 1996	13.00	13.00	13.00	13.00
140	NYSE	TK	Mon, Feb 12, 1996	13.06	13.13	13.06	13.06
139	NYSE	TK	Fri, Feb 9, 1996	13.00	13.06	13.00	13.06
138	NYSE	TK	Thu, Feb 8, 1996	13.13	13.19	12.94	12.94
137	NYSE	TK	Wed, Feb 7, 1996	12.63	13.00	12.63	13.00
136	NYSE	TK	Tue, Feb 6, 1996	12.38	12.44	12.38	12.44
135	NYSE	TK	Mon, Feb 5, 1996	12.56	12.56	12.38	12.38
134	NYSE	TK	Fri, Feb 2, 1996	12.50	12.56	12.50	12.56
133	NYSE	TK	Thu, Feb 1, 1996	12.38	12.50	12.38	12.50
132	NYSE	TK	Wed, Jan 31, 1996	12.31	12.31	12.31	12.31
131	NYSE	TK	Tue, Jan 30, 1996	12.38	12.38	12.31	12.31
130	NYSE	TK	Mon, Jan 29, 1996	12.31	12.38	12.25	12.25
129	NYSE	TK	Fri, Jan 26, 1996	12.13	12.25	12.13	12.25
128	NYSE	TK	Thu, Jan 25, 1996	12.00	12.13	12.00	12.13
127	NYSE	TK	Wed, Jan 24, 1996	11.88	12.00	11.88	12.00
126	NYSE	TK	Tue, Jan 23, 1996	11.75	11.81	11.75	11.81
125	NYSE	TK	Mon, Jan 22, 1996	11.69	11.75	11.69	11.75
124	NYSE	TK	Fri, Jan 19, 1996	11.75	11.75	11.75	11.75
123	NYSE	TK	Thu, Jan 18, 1996	11.75	11.75	11.75	11.75
122	NYSE	TK	Tue, Jan 16, 1996	11.63	11.75	11.63	11.75
121	NYSE	TK	Mon, Jan 15, 1996	11.69	11.69	11.69	11.69
120	NYSE	TK	Fri, Jan 12, 1996	11.69	11.75	11.69	11.75
119	NYSE	TK	Wed, Jan 10, 1996	11.63	11.81	11.56	11.75
118	NYSE	TK	Tue, Jan 9, 1996	11.63	11.63	11.56	11.63
117	NYSE	TK	Mon, Jan 8, 1996	11.69	11.69	11.69	11.69
116	NYSE	TK	Fri, Jan 5, 1996	11.63	11.69	11.56	11.69
115	NYSE	TK	Thu, Jan 4, 1996	11.69	11.69	11.69	11.69
114	NYSE	TK	Wed, Jan 3, 1996	11.63	11.69	11.63	11.69
113	NYSE	TK	Tue, Jan 2, 1996	11.69	11.69	11.63	11.63
112	NYSE	TK	Fri, Dec 29, 1995	11.63	11.81	11.63	11.81
111	NYSE	TK	Thu, Dec 28, 1995	11.75	11.75	11.63	11.63
110	NYSE	TK	Wed, Dec 27, 1995	11.75	11.75	11.75	11.75
109	NYSE	TK	Tue, Dec 26, 1995	11.69	11.81	11.69	11.81
108	NYSE	TK	Fri, Dec 22, 1995	11.63	11.75	11.63	11.75
107	NYSE	TK	Thu, Dec 21, 1995	11.94	11.94	11.63	11.69
106	NYSE	TK	Wed, Dec 20, 1995	12.00	12.00	12.00	12.00
105	NYSE	TK	Tue, Dec 19, 1995	11.94	11.94	11.94	11.94
104	NYSE	TK	Mon, Dec 18, 1995	12.00	12.00	12.00	12.00
103	NYSE	TK	Fri, Dec 15, 1995	12.06	12.06	11.94	12.00
102	NYSE	TK	Thu, Dec 14, 1995	12.00	12.13	12.00	12.13
101	NYSE	TK	Wed, Dec 13, 1995	12.06	12.06	12.00	12.00
100	NYSE	TK	Tue, Dec 12, 1995	12.06	12.06	12.00	12.06
99	NYSE	TK	Mon, Dec 11, 1995	12.06	12.06	12.06	12.06
98	NYSE	TK	Fri, Dec 8, 1995	12.19	12.25	12.06	12.06
97	NYSE	TK	Thu, Dec 7, 1995	12.25	12.25	12.19	12.19
96	NYSE	TK	Wed, Dec 6, 1995	12.06	12.13	12.00	12.13
95	NYSE	TK	Tue, Dec 5, 1995	12.25	12.31	12.13	12.13
94	NYSE	TK	Fri, Dec 1, 1995	11.94	12.56	11.94	12.44
93	NYSE	TK	Thu, Nov 30, 1995	11.81	12.00	11.75	12.00
92	NYSE	TK	Wed, Nov 29, 1995	11.88	11.94	11.88	11.94
91	NYSE	TK	Tue, Nov 28, 1995	11.75	11.88	11.75	11.88
90	NYSE	TK	Mon, Nov 27, 1995	11.75	11.75	11.75	11.75
89	NYSE	TK	Wed, Nov 22, 1995	11.75	11.81	11.75	11.81
88	NYSE	TK	Tue, Nov 21, 1995	11.50	11.75	11.50	11.75
87	NYSE	TK	Mon, Nov 20, 1995	11.50	11.50	11.50	11.50
86	NYSE	TK	Fri, Nov 17, 1995	11.50	11.50	11.50	11.50
85	NYSE	TK	Thu, Nov 16, 1995	11.63	11.69	11.63	11.63
84	NYSE	TK	Wed, Nov 15, 1995	11.69	11.69	11.63	11.63
83	NYSE	TK	Tue, Nov 14, 1995	11.63	11.69	11.63	11.69
82	NYSE	TK	Mon, Nov 13, 1995	11.75	11.75	11.63	11.63
81	NYSE	TK	Fri, Nov 10, 1995	11.75	11.75	11.69	11.75
80	NYSE	TK	Thu, Nov 9, 1995	11.81	11.81	11.75	11.75
79	NYSE	TK	Wed, Nov 8, 1995	11.81	11.81	11.81	11.81
78	NYSE	TK	Tue, Nov 7, 1995	11.69	11.88	11.69	11.88
77	NYSE	TK	Mon, Nov 6, 1995	11.75	11.75	11.75	11.75
76	NYSE	TK	Fri, Nov 3, 1995	11.75	11.81	11.69	11.81
75	NYSE	TK	Thu, Nov 2, 1995	11.75	11.75	11.69	11.69
74	NYSE	TK	Wed, Nov 1, 1995	11.81	11.88	11.75	11.81
73	NYSE	TK	Tue, Oct 31, 1995	11.63	11.63	11.56	11.63
72	NYSE	TK	Mon, Oct 30, 1995	11.88	11.88	11.50	11.56
71	NYSE	TK	Fri, Oct 27, 1995	12.00	12.06	12.00	12.00
70	NYSE	TK	Thu, Oct 26, 1995	11.88	11.94	11.88	11.94
69	NYSE	TK	Wed, Oct 25, 1995	11.94	12.00	11.94	12.00
68	NYSE	TK	Tue, Oct 24, 1995	11.94	11.94	11.94	11.94
67	NYSE	TK	Mon, Oct 23, 1995	11.94	11.94	11.88	11.94
66	NYSE	TK	Fri, Oct 20, 1995	12.00	12.06	12.00	12.00
65	NYSE	TK	Thu, Oct 19, 1995	12.13	12.13	12.00	12.00
64	NYSE	TK	Wed, Oct 18, 1995	12.13	12.13	12.06	12.06
63	NYSE	TK	Tue, Oct 17, 1995	12.00	12.06	12.00	12.06
62	NYSE	TK	Mon, Oct 16, 1995	12.00	12.00	12.00	12.00
61	NYSE	TK	Fri, Oct 13, 1995	12.06	12.06	12.06	12.06
60	NYSE	TK	Thu, Oct 12, 1995	12.00	12.13	12.00	12.06
59	NYSE	TK	Wed, Oct 11, 1995	12.00	12.06	12.00	12.00
58	NYSE	TK	Tue, Oct 10, 1995	11.94	12.00	11.88	12.00
57	NYSE	TK	Mon, Oct 9, 1995	11.94	11.94	11.81	11.81
56	NYSE	TK	Fri, Oct 6, 1995	12.00	12.06	12.00	12.00
55	NYSE	TK	Thu, Oct 5, 1995	12.13	12.13	12.13	12.13
54	NYSE	TK	Wed, Oct 4, 1995	12.13	12.13	12.13	12.13
53	NYSE	TK	Tue, Oct 3, 1995	12.13	12.13	12.13	12.13
52	NYSE	TK	Mon, Oct 2, 1995	12.06	12.06	12.00	12.00
51	NYSE	TK	Fri, Sep 29, 1995	12.00	12.00	12.00	12.00
50	NYSE	TK	Thu, Sep 28, 1995	12.00	12.06	12.00	12.00
49	NYSE	TK	Wed, Sep 27, 1995	12.00	12.06	12.00	12.06
48	NYSE	TK	Tue, Sep 26, 1995	12.13	12.13	12.00	12.06
47	NYSE	TK	Mon, Sep 25, 1995	12.19	12.19	12.06	12.13
46	NYSE	TK	Fri, Sep 22, 1995	12.31	12.31	12.19	12.25
45	NYSE	TK	Thu, Sep 21, 1995	12.38	12.38	12.31	12.38
44	NYSE	TK	Wed, Sep 20, 1995	12.44	12.44	12.38	12.38
43	NYSE	TK	Tue, Sep 19, 1995	12.44	12.50	12.38	12.44
42	NYSE	TK	Mon, Sep 18, 1995	12.50	12.50	12.38	12.38
41	NYSE	TK	Fri, Sep 15, 1995	12.44	12.50	12.38	12.38
40	NYSE	TK	Thu, Sep 14, 1995	12.31	12.38	12.31	12.38
39	NYSE	TK	Wed, Sep 13, 1995	12.31	12.31	12.19	12.25
38	NYSE	TK	Tue, Sep 12, 1995	12.25	12.38	12.25	12.38
37	NYSE	TK	Mon, Sep 11, 1995	12.31	12.31	12.19	12.19
36	NYSE	TK	Fri, Sep 8, 1995	12.31	12.38	12.25	12.25
35	NYSE	TK	Thu, Sep 7, 1995	12.19	12.44	12.19	12.31
34	NYSE	TK	Wed, Sep 6, 1995	12.06	12.13	12.06	12.13
33	NYSE	TK	Tue, Sep 5, 1995	12.00	12.06	11.94	12.00
32	NYSE	TK	Fri, Sep 1, 1995	12.00	12.06	12.00	12.00
31	NYSE	TK	Thu, Aug 31, 1995	11.75	11.88	11.69	11.88
30	NYSE	TK	Wed, Aug 30, 1995	11.75	11.75	11.63	11.69
29	NYSE	TK	Tue, Aug 29, 1995	12.00	12.00	11.69	11.69
28	NYSE	TK	Mon, Aug 28, 1995	12.00	12.00	11.94	11.94
27	NYSE	TK	Fri, Aug 25, 1995	11.81	11.88	11.81	11.88
26	NYSE	TK	Thu, Aug 24, 1995	11.69	11.75	11.69	11.75
25	NYSE	TK	Wed, Aug 23, 1995	11.63	11.75	11.63	11.69
24	NYSE	TK	Tue, Aug 22, 1995	12.13	12.13	11.88	11.88
23	NYSE	TK	Mon, Aug 21, 1995	12.25	12.25	12.00	12.00
22	NYSE	TK	Fri, Aug 18, 1995	12.06	12.25	12.06	12.25
21	NYSE	TK	Thu, Aug 17, 1995	12.06	12.31	12.06	12.13
20	NYSE	TK	Wed, Aug 16, 1995	12.31	12.31	12.00	12.00
19	NYSE	TK	Tue, Aug 15, 1995	12.44	12.50	12.25	12.25
18	NYSE	TK	Mon, Aug 14, 1995	12.56	12.81	12.19	12.19
17	NYSE	TK	Fri, Aug 11, 1995	12.13	12.44	12.13	12.44
16	NYSE	TK	Thu, Aug 10, 1995	11.88	12.13	11.88	12.13
15	NYSE	TK	Wed, Aug 9, 1995	11.94	12.00	11.88	11.88
14	NYSE	TK	Tue, Aug 8, 1995	12.00	12.00	11.88	11.88
13	NYSE	TK	Mon, Aug 7, 1995	11.88	11.88	11.81	11.88
12	NYSE	TK	Fri, Aug 4, 1995	12.06	12.06	11.94	11.94
11	NYSE	TK	Thu, Aug 3, 1995	12.13	12.19	12.00	12.06
10	NYSE	TK	Wed, Aug 2, 1995	12.00	12.19	12.00	12.13
9	NYSE	TK	Tue, Aug 1, 1995	11.81	12.00	11.75	12.00
8	NYSE	TK	Mon, Jul 31, 1995	11.75	11.88	11.63	11.88
7	NYSE	TK	Fri, Jul 28, 1995	11.56	11.88	11.56	11.75
6	NYSE	TK	Thu, Jul 27, 1995	11.50	11.75	11.50	11.63
5	NYSE	TK	Wed, Jul 26, 1995	11.56	11.56	11.50	11.50
4	NYSE	TK	Tue, Jul 25, 1995	11.63	11.63	11.50	11.56
3	NYSE	TK	Mon, Jul 24, 1995	11.56	11.63	11.50	11.56
2	NYSE	TK	Fri, Jul 21, 1995	11.63	11.75	11.50	11.50
1	NYSE	TK	Thu, Jul 20, 1995	11.50	11.63	11.31	11.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Teekay Corp NYSE:TK 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