PT Telekomunikasi Indonesia, Tbk NYSE:TLK Historical Prices

Below are the 7131 trading days of historical prices for TLK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7131	NYSE	TLK	Wed, Mar 20, 2024	25.09	25.20	24.91	25.10
7130	NYSE	TLK	Tue, Mar 19, 2024	25.00	25.10	24.97	25.07
7129	NYSE	TLK	Mon, Mar 18, 2024	25.13	25.13	25.00	25.05
7128	NYSE	TLK	Fri, Mar 15, 2024	25.22	25.27	25.11	25.27
7127	NYSE	TLK	Thu, Mar 14, 2024	25.23	25.40	25.12	25.24
7126	NYSE	TLK	Wed, Mar 13, 2024	25.06	25.17	25.03	25.10
7125	NYSE	TLK	Tue, Mar 12, 2024	25.13	25.13	24.89	24.97
7124	NYSE	TLK	Mon, Mar 11, 2024	24.99	25.08	24.95	25.05
7123	NYSE	TLK	Fri, Mar 8, 2024	24.88	25.01	24.85	24.85
7122	NYSE	TLK	Thu, Mar 7, 2024	25.01	25.07	24.90	24.94
7121	NYSE	TLK	Wed, Mar 6, 2024	25.00	25.00	24.70	24.73
7120	NYSE	TLK	Tue, Mar 5, 2024	24.54	24.68	24.25	24.46
7119	NYSE	TLK	Mon, Mar 4, 2024	25.29	25.29	24.92	25.04
7118	NYSE	TLK	Fri, Mar 1, 2024	25.17	25.31	24.94	25.27
7117	NYSE	TLK	Thu, Feb 29, 2024	25.65	25.65	25.41	25.58
7116	NYSE	TLK	Wed, Feb 28, 2024	25.71	25.76	25.40	25.58
7115	NYSE	TLK	Tue, Feb 27, 2024	25.75	25.75	25.56	25.66
7114	NYSE	TLK	Mon, Feb 26, 2024	26.37	26.37	26.15	26.24
7113	NYSE	TLK	Fri, Feb 23, 2024	26.30	26.41	26.19	26.41
7112	NYSE	TLK	Thu, Feb 22, 2024	26.26	26.45	26.16	26.20
7111	NYSE	TLK	Wed, Feb 21, 2024	26.66	26.66	26.46	26.56
7110	NYSE	TLK	Tue, Feb 20, 2024	26.62	26.85	26.62	26.76
7109	NYSE	TLK	Fri, Feb 16, 2024	26.55	26.67	26.41	26.61
7108	NYSE	TLK	Thu, Feb 15, 2024	25.69	26.05	25.69	26.05
7107	NYSE	TLK	Wed, Feb 14, 2024	25.48	25.75	25.48	25.70
7106	NYSE	TLK	Tue, Feb 13, 2024	25.51	25.52	25.22	25.33
7105	NYSE	TLK	Mon, Feb 12, 2024	25.50	25.79	25.46	25.79
7104	NYSE	TLK	Fri, Feb 9, 2024	25.41	25.50	25.37	25.50
7103	NYSE	TLK	Thu, Feb 8, 2024	25.51	25.51	25.31	25.33
7102	NYSE	TLK	Wed, Feb 7, 2024	25.37	25.65	25.37	25.51
7101	NYSE	TLK	Tue, Feb 6, 2024	25.28	25.39	25.17	25.39
7100	NYSE	TLK	Mon, Feb 5, 2024	25.17	25.26	25.07	25.13
7099	NYSE	TLK	Fri, Feb 2, 2024	25.64	25.64	25.15	25.29
7098	NYSE	TLK	Thu, Feb 1, 2024	25.63	25.88	25.42	25.82
7097	NYSE	TLK	Wed, Jan 31, 2024	25.38	25.38	25.14	25.16
7096	NYSE	TLK	Tue, Jan 30, 2024	25.48	25.57	25.25	25.33
7095	NYSE	TLK	Mon, Jan 29, 2024	25.58	25.58	25.33	25.55
7094	NYSE	TLK	Fri, Jan 26, 2024	25.28	25.51	25.28	25.47
7093	NYSE	TLK	Thu, Jan 25, 2024	25.35	25.35	25.01	25.11
7092	NYSE	TLK	Wed, Jan 24, 2024	25.42	25.72	25.04	25.30
7091	NYSE	TLK	Tue, Jan 23, 2024	25.26	25.63	25.18	25.55
7090	NYSE	TLK	Mon, Jan 22, 2024	25.44	25.59	25.41	25.53
7089	NYSE	TLK	Fri, Jan 19, 2024	25.39	25.49	25.26	25.38
7088	NYSE	TLK	Thu, Jan 18, 2024	25.45	25.66	25.27	25.50
7087	NYSE	TLK	Wed, Jan 17, 2024	25.64	25.67	25.45	25.59
7086	NYSE	TLK	Tue, Jan 16, 2024	25.69	25.83	25.63	25.80
7085	NYSE	TLK	Fri, Jan 12, 2024	25.76	25.96	25.76	25.93
7084	NYSE	TLK	Thu, Jan 11, 2024	25.69	25.74	25.52	25.67
7083	NYSE	TLK	Wed, Jan 10, 2024	25.50	25.69	25.50	25.67
7082	NYSE	TLK	Tue, Jan 9, 2024	25.34	25.34	25.13	25.18
7081	NYSE	TLK	Mon, Jan 8, 2024	25.20	25.32	25.06	25.19
7080	NYSE	TLK	Fri, Jan 5, 2024	25.40	25.48	25.24	25.32
7079	NYSE	TLK	Thu, Jan 4, 2024	25.59	25.60	25.47	25.47
7078	NYSE	TLK	Wed, Jan 3, 2024	25.75	25.77	25.53	25.62
7077	NYSE	TLK	Tue, Jan 2, 2024	25.83	25.96	25.61	25.90
7076	NYSE	TLK	Fri, Dec 29, 2023	25.70	25.80	25.70	25.76
7075	NYSE	TLK	Thu, Dec 28, 2023	25.90	26.01	25.81	25.81
7074	NYSE	TLK	Wed, Dec 27, 2023	25.78	25.87	25.68	25.82
7073	NYSE	TLK	Tue, Dec 26, 2023	25.92	25.97	25.85	25.89
7072	NYSE	TLK	Fri, Dec 22, 2023	25.76	25.92	25.75	25.86
7071	NYSE	TLK	Thu, Dec 21, 2023	25.56	25.71	25.48	25.70
7070	NYSE	TLK	Wed, Dec 20, 2023	25.38	25.64	25.28	25.40
7069	NYSE	TLK	Tue, Dec 19, 2023	25.70	25.70	25.50	25.53
7068	NYSE	TLK	Mon, Dec 18, 2023	25.50	25.73	25.46	25.63
7067	NYSE	TLK	Fri, Dec 15, 2023	25.64	25.64	25.36	25.53
7066	NYSE	TLK	Thu, Dec 14, 2023	25.39	25.67	25.39	25.58
7065	NYSE	TLK	Wed, Dec 13, 2023	25.01	25.33	24.85	25.33
7064	NYSE	TLK	Tue, Dec 12, 2023	25.21	25.21	25.00	25.04
7063	NYSE	TLK	Mon, Dec 11, 2023	25.28	25.31	25.13	25.23
7062	NYSE	TLK	Fri, Dec 8, 2023	25.22	25.23	25.10	25.16
7061	NYSE	TLK	Thu, Dec 7, 2023	25.37	25.47	25.02	25.13
7060	NYSE	TLK	Wed, Dec 6, 2023	25.30	25.30	25.11	25.13
7059	NYSE	TLK	Tue, Dec 5, 2023	24.85	25.00	24.85	24.95
7058	NYSE	TLK	Mon, Dec 4, 2023	24.65	24.86	24.59	24.76
7057	NYSE	TLK	Fri, Dec 1, 2023	24.83	25.12	24.75	25.05
7056	NYSE	TLK	Thu, Nov 30, 2023	24.37	24.71	24.37	24.70
7055	NYSE	TLK	Wed, Nov 29, 2023	24.20	24.31	24.18	24.20
7054	NYSE	TLK	Tue, Nov 28, 2023	24.32	24.51	24.30	24.45
7053	NYSE	TLK	Mon, Nov 27, 2023	23.71	23.93	23.64	23.93
7052	NYSE	TLK	Fri, Nov 24, 2023	23.34	23.50	23.33	23.43
7051	NYSE	TLK	Wed, Nov 22, 2023	23.39	23.39	23.16	23.20
7050	NYSE	TLK	Tue, Nov 21, 2023	23.47	23.47	23.36	23.40
7049	NYSE	TLK	Mon, Nov 20, 2023	23.29	23.36	23.25	23.31
7048	NYSE	TLK	Fri, Nov 17, 2023	23.08	23.21	23.05	23.15
7047	NYSE	TLK	Thu, Nov 16, 2023	22.90	23.03	22.84	22.93
7046	NYSE	TLK	Wed, Nov 15, 2023	22.93	23.18	22.93	23.12
7045	NYSE	TLK	Tue, Nov 14, 2023	22.65	22.83	22.54	22.79
7044	NYSE	TLK	Mon, Nov 13, 2023	22.55	22.66	22.47	22.57
7043	NYSE	TLK	Fri, Nov 10, 2023	22.78	22.78	22.60	22.73
7042	NYSE	TLK	Thu, Nov 9, 2023	22.71	22.79	22.59	22.64
7041	NYSE	TLK	Wed, Nov 8, 2023	22.68	22.74	22.52	22.67
7040	NYSE	TLK	Tue, Nov 7, 2023	23.07	23.07	22.79	22.85
7039	NYSE	TLK	Mon, Nov 6, 2023	23.60	23.72	23.38	23.44
7038	NYSE	TLK	Fri, Nov 3, 2023	23.01	23.23	23.00	23.13
7037	NYSE	TLK	Thu, Nov 2, 2023	23.15	23.28	23.00	23.24
7036	NYSE	TLK	Wed, Nov 1, 2023	22.82	22.92	22.60	22.92
7035	NYSE	TLK	Tue, Oct 31, 2023	22.10	22.22	21.87	22.00
7034	NYSE	TLK	Mon, Oct 30, 2023	21.76	21.89	21.67	21.74
7033	NYSE	TLK	Fri, Oct 27, 2023	22.17	22.17	21.86	22.05
7032	NYSE	TLK	Thu, Oct 26, 2023	21.95	22.08	21.75	22.01
7031	NYSE	TLK	Wed, Oct 25, 2023	22.78	22.94	22.63	22.75
7030	NYSE	TLK	Tue, Oct 24, 2023	23.15	23.40	23.13	23.18
7029	NYSE	TLK	Mon, Oct 23, 2023	22.82	23.08	22.75	22.92
7028	NYSE	TLK	Fri, Oct 20, 2023	23.53	23.67	23.46	23.53
7027	NYSE	TLK	Thu, Oct 19, 2023	23.60	23.78	23.46	23.69
7026	NYSE	TLK	Wed, Oct 18, 2023	23.98	23.98	23.63	23.64
7025	NYSE	TLK	Tue, Oct 17, 2023	24.17	24.25	24.05	24.24
7024	NYSE	TLK	Mon, Oct 16, 2023	24.11	24.32	24.05	24.25
7023	NYSE	TLK	Fri, Oct 13, 2023	24.50	24.50	24.35	24.39
7022	NYSE	TLK	Thu, Oct 12, 2023	24.34	24.43	24.13	24.23
7021	NYSE	TLK	Wed, Oct 11, 2023	24.25	24.31	24.15	24.23
7020	NYSE	TLK	Tue, Oct 10, 2023	24.32	24.39	24.27	24.32
7019	NYSE	TLK	Mon, Oct 9, 2023	24.10	24.37	24.03	24.23
7018	NYSE	TLK	Fri, Oct 6, 2023	24.05	24.31	24.02	24.30
7017	NYSE	TLK	Thu, Oct 5, 2023	23.77	24.20	23.77	24.16
7016	NYSE	TLK	Wed, Oct 4, 2023	24.10	24.30	24.04	24.25
7015	NYSE	TLK	Tue, Oct 3, 2023	23.95	24.20	23.93	24.02
7014	NYSE	TLK	Mon, Oct 2, 2023	23.99	24.06	23.83	23.90
7013	NYSE	TLK	Fri, Sep 29, 2023	24.11	24.26	24.06	24.10
7012	NYSE	TLK	Thu, Sep 28, 2023	23.84	23.91	23.78	23.86
7011	NYSE	TLK	Wed, Sep 27, 2023	23.92	23.93	23.72	23.79
7010	NYSE	TLK	Tue, Sep 26, 2023	24.13	24.13	23.89	24.09
7009	NYSE	TLK	Mon, Sep 25, 2023	24.49	24.49	24.29	24.37
7008	NYSE	TLK	Fri, Sep 22, 2023	24.88	25.03	24.78	24.90
7007	NYSE	TLK	Thu, Sep 21, 2023	24.59	24.59	24.22	24.42
7006	NYSE	TLK	Wed, Sep 20, 2023	24.81	24.81	24.38	24.38
7005	NYSE	TLK	Tue, Sep 19, 2023	24.20	24.39	24.17	24.18
7004	NYSE	TLK	Mon, Sep 18, 2023	24.04	24.09	23.87	24.06
7003	NYSE	TLK	Fri, Sep 15, 2023	24.10	24.17	23.94	24.08
7002	NYSE	TLK	Thu, Sep 14, 2023	24.11	24.11	23.97	24.00
7001	NYSE	TLK	Wed, Sep 13, 2023	24.26	24.31	24.05	24.15
7000	NYSE	TLK	Tue, Sep 12, 2023	24.14	24.23	24.05	24.23
6999	NYSE	TLK	Mon, Sep 11, 2023	24.29	24.30	24.15	24.18
6998	NYSE	TLK	Fri, Sep 8, 2023	24.01	24.30	24.01	24.19
6997	NYSE	TLK	Thu, Sep 7, 2023	24.40	24.58	24.34	24.47
6996	NYSE	TLK	Wed, Sep 6, 2023	24.54	24.70	24.46	24.58
6995	NYSE	TLK	Tue, Sep 5, 2023	24.38	24.39	24.16	24.27
6994	NYSE	TLK	Fri, Sep 1, 2023	24.51	24.51	24.11	24.17
6993	NYSE	TLK	Thu, Aug 31, 2023	24.62	24.72	24.25	24.27
6992	NYSE	TLK	Wed, Aug 30, 2023	24.83	25.06	24.83	25.06
6991	NYSE	TLK	Tue, Aug 29, 2023	24.40	24.53	24.36	24.50
6990	NYSE	TLK	Mon, Aug 28, 2023	24.22	24.41	24.22	24.36
6989	NYSE	TLK	Fri, Aug 25, 2023	24.33	24.43	24.26	24.33
6988	NYSE	TLK	Thu, Aug 24, 2023	24.32	24.43	24.23	24.35
6987	NYSE	TLK	Wed, Aug 23, 2023	24.22	24.48	24.22	24.42
6986	NYSE	TLK	Tue, Aug 22, 2023	24.16	24.33	24.14	24.24
6985	NYSE	TLK	Mon, Aug 21, 2023	24.01	24.25	24.01	24.24
6984	NYSE	TLK	Fri, Aug 18, 2023	24.12	24.47	24.12	24.38
6983	NYSE	TLK	Thu, Aug 17, 2023	24.39	24.50	24.30	24.43
6982	NYSE	TLK	Wed, Aug 16, 2023	24.63	24.70	24.32	24.34
6981	NYSE	TLK	Tue, Aug 15, 2023	24.50	24.67	24.36	24.50
6980	NYSE	TLK	Mon, Aug 14, 2023	24.69	24.85	24.50	24.66
6979	NYSE	TLK	Fri, Aug 11, 2023	24.35	24.70	23.85	24.70
6978	NYSE	TLK	Thu, Aug 10, 2023	24.90	24.93	24.45	24.57
6977	NYSE	TLK	Wed, Aug 9, 2023	24.54	24.69	24.54	24.58
6976	NYSE	TLK	Tue, Aug 8, 2023	24.19	24.31	24.19	24.23
6975	NYSE	TLK	Mon, Aug 7, 2023	24.06	24.25	24.01	24.09
6974	NYSE	TLK	Fri, Aug 4, 2023	24.18	24.21	23.97	24.06
6973	NYSE	TLK	Thu, Aug 3, 2023	24.38	24.44	24.16	24.21
6972	NYSE	TLK	Wed, Aug 2, 2023	24.08	24.20	23.96	24.01
6971	NYSE	TLK	Tue, Aug 1, 2023	24.63	24.68	24.16	24.24
6970	NYSE	TLK	Mon, Jul 31, 2023	24.76	24.76	24.53	24.53
6969	NYSE	TLK	Fri, Jul 28, 2023	24.67	24.71	24.41	24.42
6968	NYSE	TLK	Thu, Jul 27, 2023	24.66	25.00	24.48	24.53
6967	NYSE	TLK	Wed, Jul 26, 2023	25.68	25.77	25.63	25.63
6966	NYSE	TLK	Tue, Jul 25, 2023	25.84	25.84	25.59	25.63
6965	NYSE	TLK	Mon, Jul 24, 2023	25.77	25.94	25.76	25.86
6964	NYSE	TLK	Fri, Jul 21, 2023	25.70	25.77	25.65	25.65
6963	NYSE	TLK	Thu, Jul 20, 2023	25.54	25.70	25.54	25.63
6962	NYSE	TLK	Wed, Jul 19, 2023	25.54	25.75	25.54	25.70
6961	NYSE	TLK	Tue, Jul 18, 2023	25.55	25.75	25.43	25.55
6960	NYSE	TLK	Mon, Jul 17, 2023	26.02	26.07	25.71	25.88
6959	NYSE	TLK	Fri, Jul 14, 2023	26.33	26.33	26.00	26.17
6958	NYSE	TLK	Thu, Jul 13, 2023	26.18	26.32	26.11	26.19
6957	NYSE	TLK	Wed, Jul 12, 2023	26.64	26.65	26.33	26.41
6956	NYSE	TLK	Tue, Jul 11, 2023	26.20	26.20	25.92	26.08
6955	NYSE	TLK	Mon, Jul 10, 2023	26.10	26.10	25.90	25.92
6954	NYSE	TLK	Fri, Jul 7, 2023	26.29	26.35	26.16	26.17
6953	NYSE	TLK	Thu, Jul 6, 2023	26.15	26.37	26.08	26.26
6952	NYSE	TLK	Wed, Jul 5, 2023	26.45	26.46	26.32	26.41
6951	NYSE	TLK	Mon, Jul 3, 2023	26.66	26.66	26.42	26.42
6950	NYSE	TLK	Fri, Jun 30, 2023	26.78	26.78	26.62	26.67
6949	NYSE	TLK	Thu, Jun 29, 2023	26.55	26.69	26.49	26.65
6948	NYSE	TLK	Wed, Jun 28, 2023	26.50	26.61	26.32	26.45
6947	NYSE	TLK	Tue, Jun 27, 2023	26.58	26.76	26.55	26.55
6946	NYSE	TLK	Mon, Jun 26, 2023	26.53	26.53	26.31	26.41
6945	NYSE	TLK	Fri, Jun 23, 2023	26.53	26.53	26.31	26.31
6944	NYSE	TLK	Thu, Jun 22, 2023	26.22	26.43	26.16	26.43
6943	NYSE	TLK	Wed, Jun 21, 2023	26.58	26.63	26.33	26.55
6942	NYSE	TLK	Tue, Jun 20, 2023	26.75	26.75	26.62	26.73
6941	NYSE	TLK	Fri, Jun 16, 2023	26.75	26.82	26.66	26.71
6940	NYSE	TLK	Thu, Jun 15, 2023	26.83	27.16	26.83	27.08
6939	NYSE	TLK	Wed, Jun 14, 2023	27.01	27.07	26.63	26.83
6938	NYSE	TLK	Tue, Jun 13, 2023	27.87	28.03	27.85	26.80
6937	NYSE	TLK	Mon, Jun 12, 2023	27.98	28.09	27.76	28.08
6936	NYSE	TLK	Fri, Jun 9, 2023	28.09	28.24	28.03	28.23
6935	NYSE	TLK	Thu, Jun 8, 2023	28.04	28.26	28.04	28.21
6934	NYSE	TLK	Wed, Jun 7, 2023	28.18	28.18	27.81	27.92
6933	NYSE	TLK	Tue, Jun 6, 2023	27.63	27.71	27.52	27.69
6932	NYSE	TLK	Mon, Jun 5, 2023	27.99	27.86	27.66	27.49
6931	NYSE	TLK	Fri, Jun 2, 2023	27.20	27.50	27.18	27.49
6930	NYSE	TLK	Thu, Jun 1, 2023	27.25	27.31	27.04	27.21
6929	NYSE	TLK	Wed, May 31, 2023	27.21	27.32	26.95	27.23
6928	NYSE	TLK	Tue, May 30, 2023	27.47	27.56	27.32	27.55
6927	NYSE	TLK	Fri, May 26, 2023	27.62	27.67	27.47	27.56
6926	NYSE	TLK	Thu, May 25, 2023	27.54	27.62	27.29	27.32
6925	NYSE	TLK	Wed, May 24, 2023	27.95	27.95	27.61	27.68
6924	NYSE	TLK	Tue, May 23, 2023	27.17	27.18	26.97	27.02
6923	NYSE	TLK	Mon, May 22, 2023	27.30	27.30	26.95	27.11
6922	NYSE	TLK	Fri, May 19, 2023	27.02	27.03	26.52	26.60
6921	NYSE	TLK	Thu, May 18, 2023	26.95	26.95	26.73	26.88
6920	NYSE	TLK	Wed, May 17, 2023	27.01	27.07	26.77	26.94
6919	NYSE	TLK	Tue, May 16, 2023	26.94	27.02	26.88	26.94
6918	NYSE	TLK	Mon, May 15, 2023	27.04	27.18	27.02	27.14
6917	NYSE	TLK	Fri, May 12, 2023	27.07	27.12	26.87	27.03
6916	NYSE	TLK	Thu, May 11, 2023	27.86	28.00	27.64	27.69
6915	NYSE	TLK	Wed, May 10, 2023	28.13	28.34	27.99	28.31
6914	NYSE	TLK	Tue, May 9, 2023	27.76	27.83	27.67	27.80
6913	NYSE	TLK	Mon, May 8, 2023	27.58	27.96	27.57	27.83
6912	NYSE	TLK	Fri, May 5, 2023	28.56	28.60	28.39	28.60
6911	NYSE	TLK	Thu, May 4, 2023	28.14	28.43	28.04	28.32
6910	NYSE	TLK	Wed, May 3, 2023	28.35	28.35	28.18	28.22
6909	NYSE	TLK	Tue, May 2, 2023	28.35	28.58	28.35	28.54
6908	NYSE	TLK	Mon, May 1, 2023	28.75	28.75	28.49	28.51
6907	NYSE	TLK	Fri, Apr 28, 2023	29.07	29.26	28.73	28.80
6906	NYSE	TLK	Thu, Apr 27, 2023	29.04	29.35	28.89	29.31
6905	NYSE	TLK	Wed, Apr 26, 2023	29.22	29.44	29.12	29.16
6904	NYSE	TLK	Tue, Apr 25, 2023	28.55	28.55	28.31	28.41
6903	NYSE	TLK	Mon, Apr 24, 2023	28.47	28.55	28.40	28.55
6902	NYSE	TLK	Fri, Apr 21, 2023	28.62	28.62	28.33	28.43
6901	NYSE	TLK	Thu, Apr 20, 2023	28.45	28.62	28.45	28.53
6900	NYSE	TLK	Wed, Apr 19, 2023	28.75	28.75	28.44	28.48
6899	NYSE	TLK	Tue, Apr 18, 2023	28.77	28.83	28.70	28.77
6898	NYSE	TLK	Mon, Apr 17, 2023	28.88	28.88	28.64	28.77
6897	NYSE	TLK	Fri, Apr 14, 2023	29.47	29.47	29.22	29.34
6896	NYSE	TLK	Thu, Apr 13, 2023	29.17	29.58	29.10	29.57
6895	NYSE	TLK	Wed, Apr 12, 2023	28.93	29.19	28.79	28.90
6894	NYSE	TLK	Tue, Apr 11, 2023	28.82	28.86	28.50	28.85
6893	NYSE	TLK	Mon, Apr 10, 2023	28.81	28.81	28.45	28.60
6892	NYSE	TLK	Thu, Apr 6, 2023	28.37	28.47	28.25	28.37
6891	NYSE	TLK	Wed, Apr 5, 2023	27.69	28.09	27.64	28.09
6890	NYSE	TLK	Tue, Apr 4, 2023	27.46	27.55	27.40	27.55
6889	NYSE	TLK	Mon, Apr 3, 2023	27.43	27.56	27.32	27.50
6888	NYSE	TLK	Fri, Mar 31, 2023	27.35	27.35	27.14	27.27
6887	NYSE	TLK	Thu, Mar 30, 2023	27.35	27.44	27.17	27.43
6886	NYSE	TLK	Wed, Mar 29, 2023	27.46	27.53	27.27	27.40
6885	NYSE	TLK	Tue, Mar 28, 2023	27.01	27.29	27.01	27.18
6884	NYSE	TLK	Mon, Mar 27, 2023	26.88	27.08	26.81	26.97
6883	NYSE	TLK	Fri, Mar 24, 2023	26.82	27.25	26.82	27.04
6882	NYSE	TLK	Thu, Mar 23, 2023	27.46	27.46	26.69	27.01
6881	NYSE	TLK	Wed, Mar 22, 2023	26.62	26.96	26.58	26.59
6880	NYSE	TLK	Tue, Mar 21, 2023	27.04	27.04	26.65	26.67
6879	NYSE	TLK	Mon, Mar 20, 2023	26.24	26.38	26.05	26.29
6878	NYSE	TLK	Fri, Mar 17, 2023	26.47	26.56	26.35	26.40
6877	NYSE	TLK	Thu, Mar 16, 2023	26.07	26.94	26.03	26.81
6876	NYSE	TLK	Wed, Mar 15, 2023	25.69	26.14	25.69	26.04
6875	NYSE	TLK	Tue, Mar 14, 2023	26.26	26.38	26.08	26.38
6874	NYSE	TLK	Mon, Mar 13, 2023	26.02	26.26	25.98	26.09
6873	NYSE	TLK	Fri, Mar 10, 2023	25.90	26.14	25.84	25.99
6872	NYSE	TLK	Thu, Mar 9, 2023	25.76	25.96	25.66	25.67
6871	NYSE	TLK	Wed, Mar 8, 2023	25.56	25.73	25.34	25.70
6870	NYSE	TLK	Tue, Mar 7, 2023	25.45	25.54	25.20	25.35
6869	NYSE	TLK	Mon, Mar 6, 2023	25.51	25.71	25.51	25.68
6868	NYSE	TLK	Fri, Mar 3, 2023	25.78	26.07	25.63	26.02
6867	NYSE	TLK	Thu, Mar 2, 2023	25.49	25.76	25.49	25.71
6866	NYSE	TLK	Wed, Mar 1, 2023	25.81	25.96	25.78	25.88
6865	NYSE	TLK	Tue, Feb 28, 2023	25.64	25.84	25.59	25.76
6864	NYSE	TLK	Mon, Feb 27, 2023	26.15	26.21	25.86	25.94
6863	NYSE	TLK	Fri, Feb 24, 2023	26.01	26.20	25.98	26.15
6862	NYSE	TLK	Thu, Feb 23, 2023	26.00	26.11	25.77	25.86
6861	NYSE	TLK	Wed, Feb 22, 2023	25.49	25.67	25.31	25.54
6860	NYSE	TLK	Tue, Feb 21, 2023	25.41	25.41	24.98	25.09
6859	NYSE	TLK	Fri, Feb 17, 2023	24.73	24.95	24.73	24.86
6858	NYSE	TLK	Thu, Feb 16, 2023	24.88	25.03	24.76	24.87
6857	NYSE	TLK	Wed, Feb 15, 2023	25.00	25.03	24.92	24.96
6856	NYSE	TLK	Tue, Feb 14, 2023	25.35	25.51	25.16	25.39
6855	NYSE	TLK	Mon, Feb 13, 2023	24.90	25.41	24.90	25.31
6854	NYSE	TLK	Fri, Feb 10, 2023	24.90	25.24	24.83	25.17
6853	NYSE	TLK	Thu, Feb 9, 2023	25.27	25.27	24.78	24.78
6852	NYSE	TLK	Wed, Feb 8, 2023	25.54	25.61	25.41	25.46
6851	NYSE	TLK	Tue, Feb 7, 2023	25.10	25.36	25.07	25.34
6850	NYSE	TLK	Mon, Feb 6, 2023	25.55	25.57	25.33	25.42
6849	NYSE	TLK	Fri, Feb 3, 2023	25.82	26.02	25.49	25.60
6848	NYSE	TLK	Thu, Feb 2, 2023	26.29	26.29	26.03	26.18
6847	NYSE	TLK	Wed, Feb 1, 2023	26.22	26.22	25.92	26.14
6846	NYSE	TLK	Tue, Jan 31, 2023	25.72	26.03	25.61	26.02
6845	NYSE	TLK	Mon, Jan 30, 2023	26.31	26.53	26.31	26.50
6844	NYSE	TLK	Fri, Jan 27, 2023	26.50	26.52	26.29	26.39
6843	NYSE	TLK	Thu, Jan 26, 2023	26.42	26.57	26.10	26.44
6842	NYSE	TLK	Wed, Jan 25, 2023	25.60	25.83	25.55	25.73
6841	NYSE	TLK	Tue, Jan 24, 2023	26.05	26.05	25.85	25.91
6840	NYSE	TLK	Mon, Jan 23, 2023	26.00	26.22	25.92	26.19
6839	NYSE	TLK	Fri, Jan 20, 2023	25.57	26.17	25.57	26.03
6838	NYSE	TLK	Thu, Jan 19, 2023	25.48	25.60	25.33	25.57
6837	NYSE	TLK	Wed, Jan 18, 2023	25.90	26.03	25.30	25.59
6836	NYSE	TLK	Tue, Jan 17, 2023	25.60	26.04	25.60	25.81
6835	NYSE	TLK	Fri, Jan 13, 2023	24.77	24.94	24.70	24.91
6834	NYSE	TLK	Thu, Jan 12, 2023	24.94	25.15	24.68	25.08
6833	NYSE	TLK	Wed, Jan 11, 2023	24.79	24.96	24.46	24.63
6832	NYSE	TLK	Tue, Jan 10, 2023	24.38	24.51	24.27	24.42
6831	NYSE	TLK	Mon, Jan 9, 2023	24.29	24.41	24.12	24.16
6830	NYSE	TLK	Fri, Jan 6, 2023	23.81	24.14	23.81	24.10
6829	NYSE	TLK	Thu, Jan 5, 2023	24.03	24.10	23.76	24.03
6828	NYSE	TLK	Wed, Jan 4, 2023	24.37	24.44	24.06	24.35
6827	NYSE	TLK	Tue, Jan 3, 2023	24.44	24.45	24.12	24.40
6826	NYSE	TLK	Fri, Dec 30, 2022	23.84	23.89	23.63	23.85
6825	NYSE	TLK	Thu, Dec 29, 2022	23.99	23.99	23.50	23.68
6824	NYSE	TLK	Wed, Dec 28, 2022	23.65	23.77	23.31	23.42
6823	NYSE	TLK	Tue, Dec 27, 2022	24.13	24.14	23.85	23.90
6822	NYSE	TLK	Fri, Dec 23, 2022	23.88	24.04	23.77	24.03
6821	NYSE	TLK	Thu, Dec 22, 2022	23.86	23.87	23.54	23.71
6820	NYSE	TLK	Wed, Dec 21, 2022	23.92	24.10	23.72	23.86
6819	NYSE	TLK	Tue, Dec 20, 2022	23.60	23.72	23.44	23.55
6818	NYSE	TLK	Mon, Dec 19, 2022	23.73	23.87	23.39	23.58
6817	NYSE	TLK	Fri, Dec 16, 2022	23.25	23.32	23.03	23.17
6816	NYSE	TLK	Thu, Dec 15, 2022	23.44	23.60	23.05	23.19
6815	NYSE	TLK	Wed, Dec 14, 2022	24.03	24.03	23.48	23.68
6814	NYSE	TLK	Tue, Dec 13, 2022	23.98	24.08	23.63	23.74
6813	NYSE	TLK	Mon, Dec 12, 2022	23.68	23.68	23.35	23.59
6812	NYSE	TLK	Fri, Dec 9, 2022	23.32	23.60	23.31	23.31
6811	NYSE	TLK	Thu, Dec 8, 2022	23.82	23.82	23.51	23.65
6810	NYSE	TLK	Wed, Dec 7, 2022	23.55	23.73	23.30	23.44
6809	NYSE	TLK	Tue, Dec 6, 2022	23.24	23.45	23.05	23.37
6808	NYSE	TLK	Mon, Dec 5, 2022	25.00	25.09	24.58	24.67
6807	NYSE	TLK	Fri, Dec 2, 2022	25.49	25.62	25.17	25.62
6806	NYSE	TLK	Thu, Dec 1, 2022	25.53	25.59	25.11	25.38
6805	NYSE	TLK	Wed, Nov 30, 2022	25.49	25.55	25.21	25.48
6804	NYSE	TLK	Tue, Nov 29, 2022	25.20	25.26	24.96	25.11
6803	NYSE	TLK	Mon, Nov 28, 2022	25.33	25.38	25.03	25.04
6802	NYSE	TLK	Fri, Nov 25, 2022	25.33	25.64	25.33	25.55
6801	NYSE	TLK	Wed, Nov 23, 2022	25.20	25.29	25.09	25.26
6800	NYSE	TLK	Tue, Nov 22, 2022	25.56	25.63	25.36	25.49
6799	NYSE	TLK	Mon, Nov 21, 2022	25.68	25.85	25.54	25.68
6798	NYSE	TLK	Fri, Nov 18, 2022	25.52	25.99	25.52	25.78
6797	NYSE	TLK	Thu, Nov 17, 2022	25.41	25.66	25.24	25.65
6796	NYSE	TLK	Wed, Nov 16, 2022	25.71	25.92	25.58	25.64
6795	NYSE	TLK	Tue, Nov 15, 2022	25.87	26.10	25.75	25.83
6794	NYSE	TLK	Mon, Nov 14, 2022	25.72	26.12	25.65	25.84
6793	NYSE	TLK	Fri, Nov 11, 2022	26.72	26.81	25.72	25.98
6792	NYSE	TLK	Thu, Nov 10, 2022	26.99	27.12	26.68	26.82
6791	NYSE	TLK	Wed, Nov 9, 2022	26.59	26.76	26.34	26.34
6790	NYSE	TLK	Tue, Nov 8, 2022	26.83	27.06	26.61	26.84
6789	NYSE	TLK	Mon, Nov 7, 2022	27.16	27.18	26.93	26.98
6788	NYSE	TLK	Fri, Nov 4, 2022	26.64	26.88	26.57	26.83
6787	NYSE	TLK	Thu, Nov 3, 2022	26.01	26.62	25.86	26.07
6786	NYSE	TLK	Wed, Nov 2, 2022	27.01	27.34	26.54	26.54
6785	NYSE	TLK	Tue, Nov 1, 2022	28.16	28.25	27.87	27.87
6784	NYSE	TLK	Mon, Oct 31, 2022	27.78	27.92	27.67	27.82
6783	NYSE	TLK	Fri, Oct 28, 2022	28.33	28.43	27.94	28.13
6782	NYSE	TLK	Thu, Oct 27, 2022	28.03	28.16	27.88	28.00
6781	NYSE	TLK	Wed, Oct 26, 2022	27.94	28.31	27.94	28.07
6780	NYSE	TLK	Tue, Oct 25, 2022	28.06	28.14	27.93	28.02
6779	NYSE	TLK	Mon, Oct 24, 2022	28.06	28.26	27.94	28.25
6778	NYSE	TLK	Fri, Oct 21, 2022	27.49	27.76	27.48	27.70
6777	NYSE	TLK	Thu, Oct 20, 2022	27.80	27.88	27.27	27.52
6776	NYSE	TLK	Wed, Oct 19, 2022	26.99	27.13	26.89	26.96
6775	NYSE	TLK	Tue, Oct 18, 2022	27.73	27.73	26.96	27.20
6774	NYSE	TLK	Mon, Oct 17, 2022	27.94	27.98	27.69	27.95
6773	NYSE	TLK	Fri, Oct 14, 2022	27.67	27.83	27.36	27.43
6772	NYSE	TLK	Thu, Oct 13, 2022	27.49	27.85	27.31	27.76
6771	NYSE	TLK	Wed, Oct 12, 2022	28.08	28.15	27.61	27.65
6770	NYSE	TLK	Tue, Oct 11, 2022	27.97	28.18	27.84	27.91
6769	NYSE	TLK	Mon, Oct 10, 2022	28.63	28.81	28.58	28.73
6768	NYSE	TLK	Fri, Oct 7, 2022	28.49	28.57	28.19	28.29
6767	NYSE	TLK	Thu, Oct 6, 2022	28.91	28.93	28.63	28.75
6766	NYSE	TLK	Wed, Oct 5, 2022	29.22	29.25	28.89	29.07
6765	NYSE	TLK	Tue, Oct 4, 2022	29.18	29.56	29.14	29.36
6764	NYSE	TLK	Mon, Oct 3, 2022	29.08	29.39	28.96	29.20
6763	NYSE	TLK	Fri, Sep 30, 2022	28.91	29.18	28.80	28.85
6762	NYSE	TLK	Thu, Sep 29, 2022	29.10	29.22	28.70	28.85
6761	NYSE	TLK	Wed, Sep 28, 2022	29.00	29.63	29.00	29.55
6760	NYSE	TLK	Tue, Sep 27, 2022	29.02	29.04	28.63	28.84
6759	NYSE	TLK	Mon, Sep 26, 2022	29.24	29.24	28.71	28.91
6758	NYSE	TLK	Fri, Sep 23, 2022	29.05	29.05	28.61	28.71
6757	NYSE	TLK	Thu, Sep 22, 2022	29.36	29.41	29.15	29.30
6756	NYSE	TLK	Tue, Sep 20, 2022	29.43	29.72	29.34	29.49
6755	NYSE	TLK	Mon, Sep 19, 2022	29.55	29.83	29.29	29.79
6754	NYSE	TLK	Fri, Sep 16, 2022	29.17	29.36	29.01	29.20
6753	NYSE	TLK	Thu, Sep 15, 2022	29.86	30.00	29.72	29.80
6752	NYSE	TLK	Wed, Sep 14, 2022	29.88	29.95	29.58	29.89
6751	NYSE	TLK	Tue, Sep 13, 2022	30.06	30.21	29.57	29.58
6750	NYSE	TLK	Mon, Sep 12, 2022	30.36	30.66	30.36	30.46
6749	NYSE	TLK	Fri, Sep 9, 2022	30.74	30.76	30.35	30.44
6748	NYSE	TLK	Thu, Sep 8, 2022	30.39	30.39	30.17	30.31
6747	NYSE	TLK	Wed, Sep 7, 2022	30.07	30.16	29.98	30.10
6746	NYSE	TLK	Tue, Sep 6, 2022	30.10	30.34	30.03	30.30
6745	NYSE	TLK	Fri, Sep 2, 2022	30.70	30.72	30.12	30.30
6744	NYSE	TLK	Thu, Sep 1, 2022	30.12	30.43	29.85	30.12
6743	NYSE	TLK	Wed, Aug 31, 2022	30.23	30.57	30.05	30.07
6742	NYSE	TLK	Tue, Aug 30, 2022	30.18	30.21	29.51	29.65
6741	NYSE	TLK	Mon, Aug 29, 2022	30.09	30.36	29.81	30.26
6740	NYSE	TLK	Fri, Aug 26, 2022	30.03	30.37	29.75	29.93
6739	NYSE	TLK	Thu, Aug 25, 2022	30.98	31.11	30.07	30.41
6738	NYSE	TLK	Wed, Aug 24, 2022	31.68	31.95	31.45	31.63
6737	NYSE	TLK	Tue, Aug 23, 2022	31.25	31.36	30.92	31.08
6736	NYSE	TLK	Mon, Aug 22, 2022	30.92	31.25	30.85	31.11
6735	NYSE	TLK	Fri, Aug 19, 2022	30.76	30.88	30.56	30.66
6734	NYSE	TLK	Thu, Aug 18, 2022	30.77	30.80	30.50	30.80
6733	NYSE	TLK	Wed, Aug 17, 2022	30.35	30.83	30.35	30.70
6732	NYSE	TLK	Tue, Aug 16, 2022	30.32	30.81	30.15	30.80
6731	NYSE	TLK	Mon, Aug 15, 2022	30.13	30.84	30.12	30.71
6730	NYSE	TLK	Fri, Aug 12, 2022	30.79	31.32	30.79	31.31
6729	NYSE	TLK	Thu, Aug 11, 2022	30.99	31.13	30.75	30.94
6728	NYSE	TLK	Wed, Aug 10, 2022	30.73	30.90	30.54	30.65
6727	NYSE	TLK	Tue, Aug 9, 2022	30.99	31.17	30.91	31.03
6726	NYSE	TLK	Mon, Aug 8, 2022	31.20	31.61	30.66	31.34
6725	NYSE	TLK	Fri, Aug 5, 2022	30.62	31.27	30.42	31.20
6724	NYSE	TLK	Thu, Aug 4, 2022	30.09	30.38	29.86	29.93
6723	NYSE	TLK	Wed, Aug 3, 2022	29.37	29.96	29.06	29.88
6722	NYSE	TLK	Tue, Aug 2, 2022	29.28	29.47	28.38	28.60
6721	NYSE	TLK	Mon, Aug 1, 2022	28.44	28.80	28.43	28.74
6720	NYSE	TLK	Fri, Jul 29, 2022	28.42	28.56	28.21	28.50
6719	NYSE	TLK	Thu, Jul 28, 2022	28.04	28.72	28.02	28.55
6718	NYSE	TLK	Wed, Jul 27, 2022	28.17	28.41	28.07	28.38
6717	NYSE	TLK	Tue, Jul 26, 2022	27.89	28.21	27.89	28.13
6716	NYSE	TLK	Mon, Jul 25, 2022	28.15	28.20	27.82	27.95
6715	NYSE	TLK	Fri, Jul 22, 2022	27.97	28.08	27.74	27.94
6714	NYSE	TLK	Thu, Jul 21, 2022	27.91	28.04	27.43	27.81
6713	NYSE	TLK	Wed, Jul 20, 2022	27.89	27.89	27.36	27.61
6712	NYSE	TLK	Tue, Jul 19, 2022	27.50	27.74	27.46	27.56
6711	NYSE	TLK	Mon, Jul 18, 2022	27.58	27.68	27.17	27.18
6710	NYSE	TLK	Fri, Jul 15, 2022	27.32	27.48	26.95	27.31
6709	NYSE	TLK	Thu, Jul 14, 2022	26.65	26.87	26.47	26.66
6708	NYSE	TLK	Wed, Jul 13, 2022	26.24	26.89	26.08	26.87
6707	NYSE	TLK	Tue, Jul 12, 2022	26.63	27.10	26.39	26.54
6706	NYSE	TLK	Mon, Jul 11, 2022	26.59	26.75	26.57	26.66
6705	NYSE	TLK	Fri, Jul 8, 2022	26.74	26.75	26.35	26.51
6704	NYSE	TLK	Thu, Jul 7, 2022	26.96	26.96	26.77	26.88
6703	NYSE	TLK	Wed, Jul 6, 2022	26.76	26.96	26.48	26.69
6702	NYSE	TLK	Tue, Jul 5, 2022	26.81	27.03	26.40	27.00
6701	NYSE	TLK	Fri, Jul 1, 2022	26.99	27.34	26.73	27.25
6700	NYSE	TLK	Thu, Jun 30, 2022	26.94	27.16	26.43	27.04
6699	NYSE	TLK	Wed, Jun 29, 2022	27.17	27.47	27.12	27.40
6698	NYSE	TLK	Tue, Jun 28, 2022	27.30	27.51	27.12	27.21
6697	NYSE	TLK	Mon, Jun 27, 2022	27.39	27.63	27.38	27.59
6696	NYSE	TLK	Fri, Jun 24, 2022	27.76	27.82	27.38	27.59
6695	NYSE	TLK	Thu, Jun 23, 2022	27.69	28.10	27.69	27.80
6694	NYSE	TLK	Wed, Jun 22, 2022	27.11	27.50	26.98	27.32
6693	NYSE	TLK	Tue, Jun 21, 2022	27.51	27.74	27.48	27.48
6692	NYSE	TLK	Fri, Jun 17, 2022	27.51	27.75	27.31	27.39
6691	NYSE	TLK	Thu, Jun 16, 2022	27.45	27.45	26.93	27.20
6690	NYSE	TLK	Wed, Jun 15, 2022	27.14	27.66	27.14	27.59
6689	NYSE	TLK	Mon, Jun 13, 2022	27.60	27.71	26.97	27.00
6688	NYSE	TLK	Fri, Jun 10, 2022	27.01	27.78	27.01	27.52
6687	NYSE	TLK	Thu, Jun 9, 2022	28.61	28.68	28.23	27.26
6686	NYSE	TLK	Wed, Jun 8, 2022	28.79	29.01	28.74	28.93
6685	NYSE	TLK	Tue, Jun 7, 2022	29.02	29.31	29.02	29.27
6684	NYSE	TLK	Mon, Jun 6, 2022	29.73	29.95	29.38	29.45
6683	NYSE	TLK	Fri, Jun 3, 2022	29.66	29.79	28.89	29.57
6682	NYSE	TLK	Thu, Jun 2, 2022	29.33	29.93	29.30	29.92
6681	NYSE	TLK	Wed, Jun 1, 2022	29.22	29.43	29.00	29.23
6680	NYSE	TLK	Tue, May 31, 2022	29.28	29.62	29.28	29.36
6679	NYSE	TLK	Fri, May 27, 2022	29.01	29.60	29.01	29.30
6678	NYSE	TLK	Thu, May 26, 2022	28.70	29.14	28.70	28.91
6677	NYSE	TLK	Wed, May 25, 2022	28.61	28.93	28.61	28.81
6676	NYSE	TLK	Tue, May 24, 2022	28.47	28.75	28.28	28.70
6675	NYSE	TLK	Mon, May 23, 2022	27.87	28.61	27.32	28.36
6674	NYSE	TLK	Fri, May 20, 2022	28.27	28.42	27.89	28.33
6673	NYSE	TLK	Thu, May 19, 2022	28.85	28.85	28.37	28.53
6672	NYSE	TLK	Wed, May 18, 2022	28.85	29.12	28.29	28.37
6671	NYSE	TLK	Tue, May 17, 2022	29.25	29.25	28.81	28.90
6670	NYSE	TLK	Mon, May 16, 2022	29.20	29.60	29.20	29.42
6669	NYSE	TLK	Fri, May 13, 2022	29.59	29.59	29.14	29.26
6668	NYSE	TLK	Thu, May 12, 2022	29.22	29.73	29.22	29.63
6667	NYSE	TLK	Wed, May 11, 2022	29.52	30.09	29.29	29.68
6666	NYSE	TLK	Tue, May 10, 2022	29.26	29.64	29.16	29.49
6665	NYSE	TLK	Mon, May 9, 2022	30.21	30.21	29.04	29.04
6664	NYSE	TLK	Fri, May 6, 2022	32.04	32.25	31.62	31.73
6663	NYSE	TLK	Thu, May 5, 2022	32.70	32.83	32.18	32.38
6662	NYSE	TLK	Wed, May 4, 2022	31.93	32.96	31.93	32.96
6661	NYSE	TLK	Tue, May 3, 2022	31.33	32.08	31.33	31.89
6660	NYSE	TLK	Mon, May 2, 2022	31.57	31.79	31.00	31.28
6659	NYSE	TLK	Fri, Apr 29, 2022	32.16	32.22	31.75	31.82
6658	NYSE	TLK	Thu, Apr 28, 2022	32.05	32.41	31.82	32.35
6657	NYSE	TLK	Wed, Apr 27, 2022	32.72	32.77	32.44	32.50
6656	NYSE	TLK	Tue, Apr 26, 2022	32.67	33.18	32.11	32.50
6655	NYSE	TLK	Mon, Apr 25, 2022	31.81	31.92	31.33	31.86
6654	NYSE	TLK	Fri, Apr 22, 2022	31.90	31.90	31.29	31.42
6653	NYSE	TLK	Thu, Apr 21, 2022	32.25	32.34	31.86	31.86
6652	NYSE	TLK	Wed, Apr 20, 2022	32.29	32.48	32.29	32.45
6651	NYSE	TLK	Tue, Apr 19, 2022	32.74	32.92	32.52	32.91
6650	NYSE	TLK	Mon, Apr 18, 2022	32.82	33.21	32.82	32.86
6649	NYSE	TLK	Thu, Apr 14, 2022	32.43	32.93	32.39	32.87
6648	NYSE	TLK	Wed, Apr 13, 2022	32.53	32.78	32.25	32.67
6647	NYSE	TLK	Tue, Apr 12, 2022	31.92	32.13	31.67	31.86
6646	NYSE	TLK	Mon, Apr 11, 2022	31.78	31.91	31.45	31.59
6645	NYSE	TLK	Fri, Apr 8, 2022	31.45	31.89	31.45	31.65
6644	NYSE	TLK	Thu, Apr 7, 2022	31.41	31.58	31.32	31.37
6643	NYSE	TLK	Wed, Apr 6, 2022	31.27	31.48	31.06	31.20
6642	NYSE	TLK	Tue, Apr 5, 2022	31.40	31.60	31.26	31.35
6641	NYSE	TLK	Mon, Apr 4, 2022	31.86	31.86	31.00	31.43
6640	NYSE	TLK	Fri, Apr 1, 2022	32.04	32.04	31.70	31.83
6639	NYSE	TLK	Thu, Mar 31, 2022	32.16	32.18	31.93	31.95
6638	NYSE	TLK	Wed, Mar 30, 2022	32.27	32.42	32.00	32.31
6637	NYSE	TLK	Tue, Mar 29, 2022	32.19	32.20	31.80	32.10
6636	NYSE	TLK	Mon, Mar 28, 2022	32.13	32.30	32.11	32.15
6635	NYSE	TLK	Fri, Mar 25, 2022	31.90	32.08	31.60	31.96
6634	NYSE	TLK	Thu, Mar 24, 2022	32.00	32.22	31.78	32.07
6633	NYSE	TLK	Wed, Mar 23, 2022	31.83	32.12	31.72	31.94
6632	NYSE	TLK	Tue, Mar 22, 2022	32.33	32.33	31.80	32.02
6631	NYSE	TLK	Mon, Mar 21, 2022	31.87	32.17	31.79	32.16
6630	NYSE	TLK	Fri, Mar 18, 2022	31.74	32.09	31.51	31.99
6629	NYSE	TLK	Thu, Mar 17, 2022	31.60	32.08	31.51	31.64
6628	NYSE	TLK	Wed, Mar 16, 2022	32.47	32.75	32.16	32.67
6627	NYSE	TLK	Tue, Mar 15, 2022	32.01	32.62	32.00	32.45
6626	NYSE	TLK	Mon, Mar 14, 2022	32.03	32.39	31.97	31.99
6625	NYSE	TLK	Fri, Mar 11, 2022	32.01	32.25	31.99	32.19
6624	NYSE	TLK	Thu, Mar 10, 2022	30.88	31.71	30.86	31.66
6623	NYSE	TLK	Wed, Mar 9, 2022	31.36	31.48	31.09	31.47
6622	NYSE	TLK	Tue, Mar 8, 2022	31.59	31.87	31.03	31.37
6621	NYSE	TLK	Mon, Mar 7, 2022	30.78	31.25	30.66	30.84
6620	NYSE	TLK	Fri, Mar 4, 2022	29.92	30.51	29.91	30.46
6619	NYSE	TLK	Thu, Mar 3, 2022	29.85	30.06	29.72	29.90
6618	NYSE	TLK	Wed, Mar 2, 2022	29.72	30.06	29.60	29.82
6617	NYSE	TLK	Tue, Mar 1, 2022	29.97	30.23	29.86	30.04
6616	NYSE	TLK	Mon, Feb 28, 2022	29.90	30.00	29.48	29.71
6615	NYSE	TLK	Fri, Feb 25, 2022	29.70	30.35	29.57	30.23
6614	NYSE	TLK	Thu, Feb 24, 2022	29.32	29.38	28.92	29.30
6613	NYSE	TLK	Wed, Feb 23, 2022	30.23	30.26	29.86	29.93
6612	NYSE	TLK	Tue, Feb 22, 2022	29.99	30.11	29.79	29.94
6611	NYSE	TLK	Fri, Feb 18, 2022	30.50	30.82	30.37	30.46
6610	NYSE	TLK	Thu, Feb 17, 2022	30.57	30.60	30.33	30.47
6609	NYSE	TLK	Wed, Feb 16, 2022	30.70	30.86	30.56	30.85
6608	NYSE	TLK	Tue, Feb 15, 2022	30.80	30.98	30.45	30.82
6607	NYSE	TLK	Mon, Feb 14, 2022	30.30	30.51	30.00	30.25
6606	NYSE	TLK	Fri, Feb 11, 2022	30.74	30.92	30.19	30.45
6605	NYSE	TLK	Thu, Feb 10, 2022	30.54	30.87	30.07	30.29
6604	NYSE	TLK	Wed, Feb 9, 2022	29.59	29.78	29.59	29.69
6603	NYSE	TLK	Tue, Feb 8, 2022	29.47	29.54	29.27	29.38
6602	NYSE	TLK	Mon, Feb 7, 2022	29.46	29.67	29.46	29.64
6601	NYSE	TLK	Fri, Feb 4, 2022	29.17	29.65	28.94	29.30
6600	NYSE	TLK	Thu, Feb 3, 2022	29.34	29.46	29.24	29.27
6599	NYSE	TLK	Wed, Feb 2, 2022	29.47	29.47	29.11	29.35
6598	NYSE	TLK	Tue, Feb 1, 2022	29.92	29.92	29.44	29.50
6597	NYSE	TLK	Mon, Jan 31, 2022	29.53	29.73	29.31	29.73
6596	NYSE	TLK	Fri, Jan 28, 2022	29.62	29.83	29.31	29.82
6595	NYSE	TLK	Thu, Jan 27, 2022	29.57	29.94	29.49	29.67
6594	NYSE	TLK	Wed, Jan 26, 2022	30.61	30.70	29.78	30.00
6593	NYSE	TLK	Tue, Jan 25, 2022	29.62	29.92	29.45	29.86
6592	NYSE	TLK	Mon, Jan 24, 2022	29.47	29.57	28.74	29.37
6591	NYSE	TLK	Fri, Jan 21, 2022	29.90	30.03	29.47	29.54
6590	NYSE	TLK	Thu, Jan 20, 2022	29.78	29.86	29.36	29.41
6589	NYSE	TLK	Wed, Jan 19, 2022	29.78	29.93	29.63	29.80
6588	NYSE	TLK	Tue, Jan 18, 2022	29.83	29.83	29.35	29.49
6587	NYSE	TLK	Fri, Jan 14, 2022	29.39	29.77	29.35	29.68
6586	NYSE	TLK	Thu, Jan 13, 2022	29.16	29.65	29.16	29.26
6585	NYSE	TLK	Wed, Jan 12, 2022	29.08	29.08	28.86	29.01
6584	NYSE	TLK	Tue, Jan 11, 2022	28.98	29.10	28.70	29.02
6583	NYSE	TLK	Mon, Jan 10, 2022	28.85	29.13	28.74	28.99
6582	NYSE	TLK	Fri, Jan 7, 2022	29.00	29.11	28.85	28.99
6581	NYSE	TLK	Thu, Jan 6, 2022	28.70	28.84	28.55	28.76
6580	NYSE	TLK	Wed, Jan 5, 2022	29.00	29.54	28.38	28.39
6579	NYSE	TLK	Tue, Jan 4, 2022	29.20	29.59	29.16	29.45
6578	NYSE	TLK	Mon, Jan 3, 2022	29.25	29.51	29.00	29.19
6577	NYSE	TLK	Fri, Dec 31, 2021	29.40	29.52	28.93	28.99
6576	NYSE	TLK	Thu, Dec 30, 2021	28.74	29.72	28.74	29.49
6575	NYSE	TLK	Wed, Dec 29, 2021	28.86	29.65	28.79	29.63
6574	NYSE	TLK	Tue, Dec 28, 2021	29.03	29.32	28.84	29.22
6573	NYSE	TLK	Mon, Dec 27, 2021	28.50	29.05	28.50	28.96
6572	NYSE	TLK	Thu, Dec 23, 2021	29.00	29.10	28.64	28.84
6571	NYSE	TLK	Wed, Dec 22, 2021	28.50	28.81	28.50	28.72
6570	NYSE	TLK	Tue, Dec 21, 2021	28.87	28.94	28.29	28.55
6569	NYSE	TLK	Mon, Dec 20, 2021	27.95	28.33	27.93	28.30
6568	NYSE	TLK	Fri, Dec 17, 2021	28.29	28.44	27.97	27.97
6567	NYSE	TLK	Thu, Dec 16, 2021	28.49	28.53	28.22	28.36
6566	NYSE	TLK	Wed, Dec 15, 2021	28.20	28.43	28.07	28.42
6565	NYSE	TLK	Tue, Dec 14, 2021	28.26	28.48	28.09	28.20
6564	NYSE	TLK	Mon, Dec 13, 2021	28.27	28.36	28.12	28.15
6563	NYSE	TLK	Fri, Dec 10, 2021	28.62	28.76	28.46	28.48
6562	NYSE	TLK	Thu, Dec 9, 2021	28.56	28.59	28.37	28.46
6561	NYSE	TLK	Wed, Dec 8, 2021	28.69	28.69	28.28	28.41
6560	NYSE	TLK	Tue, Dec 7, 2021	28.85	28.85	28.50	28.70
6559	NYSE	TLK	Mon, Dec 6, 2021	28.97	29.17	28.71	28.79
6558	NYSE	TLK	Fri, Dec 3, 2021	28.05	28.59	28.01	28.26
6557	NYSE	TLK	Thu, Dec 2, 2021	28.80	29.01	28.60	29.01
6556	NYSE	TLK	Wed, Dec 1, 2021	28.33	28.81	28.26	28.51
6555	NYSE	TLK	Tue, Nov 30, 2021	28.04	28.27	27.80	28.07
6554	NYSE	TLK	Mon, Nov 29, 2021	28.34	28.65	28.22	28.42
6553	NYSE	TLK	Wed, Nov 24, 2021	26.48	26.69	25.80	26.59
6552	NYSE	TLK	Tue, Nov 23, 2021	26.39	26.58	26.37	26.52
6551	NYSE	TLK	Mon, Nov 22, 2021	26.63	26.76	26.33	26.37
6550	NYSE	TLK	Fri, Nov 19, 2021	26.60	27.34	26.60	26.92
6549	NYSE	TLK	Thu, Nov 18, 2021	25.31	25.32	25.00	25.32
6548	NYSE	TLK	Wed, Nov 17, 2021	25.49	25.49	25.05	25.23
6547	NYSE	TLK	Tue, Nov 16, 2021	25.55	25.83	25.55	25.71
6546	NYSE	TLK	Mon, Nov 15, 2021	25.24	25.46	25.24	25.34
6545	NYSE	TLK	Fri, Nov 12, 2021	25.34	25.40	25.08	25.25
6544	NYSE	TLK	Thu, Nov 11, 2021	25.65	25.65	25.21	25.51
6543	NYSE	TLK	Wed, Nov 10, 2021	25.82	25.88	25.59	25.73
6542	NYSE	TLK	Tue, Nov 9, 2021	25.99	26.01	25.77	25.84
6541	NYSE	TLK	Mon, Nov 8, 2021	26.03	26.20	25.98	26.07
6540	NYSE	TLK	Fri, Nov 5, 2021	26.10	26.21	25.83	25.93
6539	NYSE	TLK	Thu, Nov 4, 2021	26.03	26.15	25.67	25.84
6538	NYSE	TLK	Wed, Nov 3, 2021	25.56	25.93	25.56	25.88
6537	NYSE	TLK	Tue, Nov 2, 2021	25.61	25.72	25.32	25.33
6536	NYSE	TLK	Mon, Nov 1, 2021	25.96	26.03	25.72	25.74
6535	NYSE	TLK	Thu, Oct 28, 2021	26.35	26.38	26.01	26.13
6534	NYSE	TLK	Wed, Oct 27, 2021	26.72	26.72	26.46	26.47
6533	NYSE	TLK	Tue, Oct 26, 2021	26.79	26.97	26.77	26.81
6532	NYSE	TLK	Mon, Oct 25, 2021	26.85	26.86	26.60	26.62
6531	NYSE	TLK	Fri, Oct 22, 2021	27.13	27.33	27.09	27.09
6530	NYSE	TLK	Thu, Oct 21, 2021	26.99	27.03	26.85	26.95
6529	NYSE	TLK	Wed, Oct 20, 2021	26.68	26.87	26.61	26.82
6528	NYSE	TLK	Tue, Oct 19, 2021	26.66	26.66	26.47	26.62
6527	NYSE	TLK	Mon, Oct 18, 2021	26.76	26.82	26.67	26.79
6526	NYSE	TLK	Fri, Oct 15, 2021	27.04	27.07	26.91	26.93
6525	NYSE	TLK	Thu, Oct 14, 2021	26.91	27.02	26.65	26.99
6524	NYSE	TLK	Wed, Oct 13, 2021	26.58	26.60	26.45	26.47
6523	NYSE	TLK	Tue, Oct 12, 2021	26.73	26.77	26.53	26.56
6522	NYSE	TLK	Mon, Oct 11, 2021	26.64	26.82	26.56	26.72
6521	NYSE	TLK	Fri, Oct 8, 2021	26.46	26.72	26.42	26.53
6520	NYSE	TLK	Thu, Oct 7, 2021	26.12	26.37	26.09	26.30
6519	NYSE	TLK	Wed, Oct 6, 2021	26.00	26.36	26.00	26.26
6518	NYSE	TLK	Tue, Oct 5, 2021	25.75	26.17	25.73	25.91
6517	NYSE	TLK	Mon, Oct 4, 2021	25.56	25.72	25.45	25.69
6516	NYSE	TLK	Fri, Oct 1, 2021	25.44	25.65	25.41	25.60
6515	NYSE	TLK	Thu, Sep 30, 2021	25.33	25.62	25.20	25.40
6514	NYSE	TLK	Wed, Sep 29, 2021	24.50	24.57	24.33	24.41
6513	NYSE	TLK	Tue, Sep 28, 2021	24.70	24.70	24.32	24.35
6512	NYSE	TLK	Mon, Sep 27, 2021	25.05	25.05	24.61	24.64
6511	NYSE	TLK	Fri, Sep 24, 2021	24.72	24.92	24.57	24.89
6510	NYSE	TLK	Thu, Sep 23, 2021	24.94	25.04	24.60	24.72
6509	NYSE	TLK	Wed, Sep 22, 2021	24.99	25.16	24.96	25.11
6508	NYSE	TLK	Tue, Sep 21, 2021	24.58	24.83	24.52	24.65
6507	NYSE	TLK	Mon, Sep 20, 2021	24.26	24.32	23.82	24.14
6506	NYSE	TLK	Fri, Sep 17, 2021	24.39	24.63	24.18	24.19
6505	NYSE	TLK	Thu, Sep 16, 2021	23.92	24.19	23.86	24.16
6504	NYSE	TLK	Wed, Sep 15, 2021	24.10	24.18	24.00	24.17
6503	NYSE	TLK	Tue, Sep 14, 2021	23.95	24.16	23.95	24.08
6502	NYSE	TLK	Mon, Sep 13, 2021	23.53	23.69	23.53	23.60
6501	NYSE	TLK	Fri, Sep 10, 2021	23.56	23.56	23.33	23.34
6500	NYSE	TLK	Thu, Sep 9, 2021	23.60	23.68	23.51	23.56
6499	NYSE	TLK	Wed, Sep 8, 2021	23.55	23.55	23.30	23.38
6498	NYSE	TLK	Tue, Sep 7, 2021	23.70	23.89	23.67	23.77
6497	NYSE	TLK	Fri, Sep 3, 2021	23.67	23.79	23.62	23.75
6496	NYSE	TLK	Thu, Sep 2, 2021	23.67	23.67	23.42	23.56
6495	NYSE	TLK	Wed, Sep 1, 2021	23.62	23.66	23.45	23.59
6494	NYSE	TLK	Tue, Aug 31, 2021	23.94	23.95	23.72	23.79
6493	NYSE	TLK	Mon, Aug 30, 2021	23.68	23.78	23.57	23.75
6492	NYSE	TLK	Fri, Aug 27, 2021	23.12	23.38	23.10	23.38
6491	NYSE	TLK	Thu, Aug 26, 2021	23.28	23.29	23.12	23.20
6490	NYSE	TLK	Wed, Aug 25, 2021	23.37	23.39	23.28	23.36
6489	NYSE	TLK	Tue, Aug 24, 2021	23.54	23.54	23.26	23.41
6488	NYSE	TLK	Mon, Aug 23, 2021	23.65	23.71	23.52	23.60
6487	NYSE	TLK	Fri, Aug 20, 2021	23.39	23.48	23.24	23.44
6486	NYSE	TLK	Thu, Aug 19, 2021	23.33	23.38	23.17	23.30
6485	NYSE	TLK	Wed, Aug 18, 2021	23.54	23.66	23.37	23.38
6484	NYSE	TLK	Tue, Aug 17, 2021	23.13	23.22	22.99	23.14
6483	NYSE	TLK	Mon, Aug 16, 2021	23.20	23.25	23.01	23.20
6482	NYSE	TLK	Fri, Aug 13, 2021	22.95	23.20	22.89	23.19
6481	NYSE	TLK	Thu, Aug 12, 2021	23.08	23.20	23.02	23.17
6480	NYSE	TLK	Wed, Aug 11, 2021	22.85	22.92	22.72	22.87
6479	NYSE	TLK	Tue, Aug 10, 2021	22.50	22.83	22.40	22.79
6478	NYSE	TLK	Mon, Aug 9, 2021	22.65	22.73	22.43	22.64
6477	NYSE	TLK	Fri, Aug 6, 2021	23.02	23.21	23.02	23.14
6476	NYSE	TLK	Thu, Aug 5, 2021	23.07	23.27	23.07	23.15
6475	NYSE	TLK	Wed, Aug 4, 2021	23.17	23.36	22.81	22.98
6474	NYSE	TLK	Tue, Aug 3, 2021	22.98	23.39	22.83	23.10
6473	NYSE	TLK	Mon, Aug 2, 2021	22.84	22.99	22.63	22.64
6472	NYSE	TLK	Fri, Jul 30, 2021	22.86	22.86	22.30	22.35
6471	NYSE	TLK	Thu, Jul 29, 2021	22.50	22.67	22.32	22.61
6470	NYSE	TLK	Wed, Jul 28, 2021	22.09	22.27	22.00	22.21
6469	NYSE	TLK	Tue, Jul 27, 2021	22.30	22.44	22.21	22.28
6468	NYSE	TLK	Mon, Jul 26, 2021	22.05	22.27	21.88	22.23
6467	NYSE	TLK	Fri, Jul 23, 2021	22.07	22.07	21.72	21.91
6466	NYSE	TLK	Thu, Jul 22, 2021	22.43	22.49	22.17	22.23
6465	NYSE	TLK	Wed, Jul 21, 2021	22.01	22.34	21.97	22.23
6464	NYSE	TLK	Tue, Jul 20, 2021	21.91	22.06	21.78	22.01
6463	NYSE	TLK	Mon, Jul 19, 2021	21.83	22.50	21.77	21.86
6462	NYSE	TLK	Fri, Jul 16, 2021	21.59	21.79	21.57	21.74
6461	NYSE	TLK	Thu, Jul 15, 2021	21.37	21.47	21.13	21.35
6460	NYSE	TLK	Wed, Jul 14, 2021	21.24	21.24	20.92	20.95
6459	NYSE	TLK	Tue, Jul 13, 2021	21.30	21.32	20.92	21.00
6458	NYSE	TLK	Mon, Jul 12, 2021	21.50	21.59	21.40	21.46
6457	NYSE	TLK	Fri, Jul 9, 2021	21.63	21.70	21.50	21.65
6456	NYSE	TLK	Thu, Jul 8, 2021	20.60	20.71	20.51	20.55
6455	NYSE	TLK	Wed, Jul 7, 2021	20.89	20.98	20.44	20.75
6454	NYSE	TLK	Tue, Jul 6, 2021	21.03	21.21	20.72	20.87
6453	NYSE	TLK	Fri, Jul 2, 2021	21.44	21.51	21.32	21.40
6452	NYSE	TLK	Thu, Jul 1, 2021	21.63	21.63	21.44	21.53
6451	NYSE	TLK	Wed, Jun 30, 2021	21.82	21.83	21.65	21.67
6450	NYSE	TLK	Tue, Jun 29, 2021	21.95	22.17	21.65	21.86
6449	NYSE	TLK	Mon, Jun 28, 2021	22.32	22.37	22.15	22.26
6448	NYSE	TLK	Fri, Jun 25, 2021	22.81	22.81	22.56	22.69
6447	NYSE	TLK	Thu, Jun 24, 2021	22.91	22.91	22.52	22.69
6446	NYSE	TLK	Wed, Jun 23, 2021	23.39	23.57	23.21	23.21
6445	NYSE	TLK	Tue, Jun 22, 2021	23.15	23.16	23.03	23.07
6444	NYSE	TLK	Mon, Jun 21, 2021	23.21	23.24	23.00	23.15
6443	NYSE	TLK	Fri, Jun 18, 2021	23.28	23.35	23.07	23.07
6442	NYSE	TLK	Thu, Jun 17, 2021	23.60	23.60	23.22	23.40
6441	NYSE	TLK	Wed, Jun 16, 2021	24.23	24.29	23.80	23.81
6440	NYSE	TLK	Tue, Jun 15, 2021	24.15	24.24	24.08	24.22
6439	NYSE	TLK	Mon, Jun 14, 2021	24.15	24.25	24.01	24.13
6438	NYSE	TLK	Fri, Jun 11, 2021	24.61	24.69	24.31	24.45
6437	NYSE	TLK	Thu, Jun 10, 2021	25.55	25.68	25.33	24.36
6436	NYSE	TLK	Wed, Jun 9, 2021	24.75	25.15	24.66	25.08
6435	NYSE	TLK	Tue, Jun 8, 2021	24.79	24.95	24.69	24.88
6434	NYSE	TLK	Mon, Jun 7, 2021	25.15	25.24	24.70	25.01
6433	NYSE	TLK	Fri, Jun 4, 2021	24.56	27.46	24.48	25.34
6432	NYSE	TLK	Thu, Jun 3, 2021	24.28	24.37	24.11	24.33
6431	NYSE	TLK	Wed, Jun 2, 2021	23.92	24.30	23.92	24.25
6430	NYSE	TLK	Tue, Jun 1, 2021	23.70	23.89	23.50	23.78
6429	NYSE	TLK	Fri, May 28, 2021	23.10	23.35	23.06	23.22
6428	NYSE	TLK	Thu, May 27, 2021	23.47	23.70	23.46	23.55
6427	NYSE	TLK	Wed, May 26, 2021	23.26	23.28	23.08	23.21
6426	NYSE	TLK	Tue, May 25, 2021	23.10	23.18	22.98	23.09
6425	NYSE	TLK	Mon, May 24, 2021	22.91	22.91	22.71	22.76
6424	NYSE	TLK	Fri, May 21, 2021	23.19	23.19	22.77	22.84
6423	NYSE	TLK	Thu, May 20, 2021	22.89	23.50	22.89	23.35
6422	NYSE	TLK	Wed, May 19, 2021	22.01	22.39	21.91	22.30
6421	NYSE	TLK	Tue, May 18, 2021	22.31	22.39	22.21	22.25
6420	NYSE	TLK	Mon, May 17, 2021	22.44	22.54	22.24	22.41
6419	NYSE	TLK	Fri, May 14, 2021	22.96	23.00	22.74	22.74
6418	NYSE	TLK	Thu, May 13, 2021	22.26	22.72	22.23	22.65
6417	NYSE	TLK	Wed, May 12, 2021	22.32	22.33	22.07	22.26
6416	NYSE	TLK	Tue, May 11, 2021	22.34	22.51	22.16	22.51
6415	NYSE	TLK	Mon, May 10, 2021	22.56	22.64	22.40	22.54
6414	NYSE	TLK	Fri, May 7, 2021	22.64	22.86	22.63	22.80
6413	NYSE	TLK	Thu, May 6, 2021	22.40	22.63	22.22	22.55
6412	NYSE	TLK	Wed, May 5, 2021	22.31	22.47	21.95	22.35
6411	NYSE	TLK	Tue, May 4, 2021	22.16	22.31	22.05	22.30
6410	NYSE	TLK	Mon, May 3, 2021	22.01	22.30	21.82	22.15
6409	NYSE	TLK	Fri, Apr 30, 2021	22.28	22.30	22.05	22.06
6408	NYSE	TLK	Thu, Apr 29, 2021	22.08	22.81	22.08	22.46
6407	NYSE	TLK	Wed, Apr 28, 2021	21.71	21.92	21.67	21.80
6406	NYSE	TLK	Tue, Apr 27, 2021	22.09	22.20	21.65	21.73
6405	NYSE	TLK	Mon, Apr 26, 2021	22.70	22.70	22.47	22.48
6404	NYSE	TLK	Fri, Apr 23, 2021	22.82	22.82	22.63	22.74
6403	NYSE	TLK	Thu, Apr 22, 2021	23.04	23.07	22.71	22.74
6402	NYSE	TLK	Wed, Apr 21, 2021	22.77	22.95	22.66	22.89
6401	NYSE	TLK	Tue, Apr 20, 2021	22.94	22.98	22.78	22.80
6400	NYSE	TLK	Mon, Apr 19, 2021	23.18	23.22	22.99	23.00
6399	NYSE	TLK	Fri, Apr 16, 2021	23.21	23.38	23.03	23.33
6398	NYSE	TLK	Thu, Apr 15, 2021	23.06	23.16	22.92	23.11
6397	NYSE	TLK	Wed, Apr 14, 2021	22.95	22.99	22.86	22.90
6396	NYSE	TLK	Tue, Apr 13, 2021	23.00	23.21	22.85	23.02
6395	NYSE	TLK	Mon, Apr 12, 2021	22.92	23.03	22.83	22.87
6394	NYSE	TLK	Fri, Apr 9, 2021	23.27	23.31	22.89	23.01
6393	NYSE	TLK	Thu, Apr 8, 2021	23.48	23.48	23.28	23.37
6392	NYSE	TLK	Wed, Apr 7, 2021	23.58	23.66	23.24	23.43
6391	NYSE	TLK	Tue, Apr 6, 2021	23.50	23.88	23.45	23.65
6390	NYSE	TLK	Mon, Apr 5, 2021	23.70	23.83	23.44	23.66
6389	NYSE	TLK	Thu, Apr 1, 2021	23.62	23.67	23.43	23.61
6388	NYSE	TLK	Wed, Mar 31, 2021	23.66	23.75	23.35	23.64
6387	NYSE	TLK	Tue, Mar 30, 2021	23.39	23.78	23.26	23.75
6386	NYSE	TLK	Mon, Mar 29, 2021	23.92	23.99	23.61	23.87
6385	NYSE	TLK	Fri, Mar 26, 2021	24.07	24.29	24.01	24.28
6384	NYSE	TLK	Thu, Mar 25, 2021	23.44	23.76	23.36	23.67
6383	NYSE	TLK	Wed, Mar 24, 2021	23.25	23.38	23.15	23.21
6382	NYSE	TLK	Tue, Mar 23, 2021	23.40	23.44	23.06	23.09
6381	NYSE	TLK	Mon, Mar 22, 2021	23.67	23.86	23.53	23.79
6380	NYSE	TLK	Fri, Mar 19, 2021	23.72	23.86	23.65	23.73
6379	NYSE	TLK	Thu, Mar 18, 2021	23.80	23.85	23.62	23.69
6378	NYSE	TLK	Wed, Mar 17, 2021	23.55	23.93	23.51	23.76
6377	NYSE	TLK	Tue, Mar 16, 2021	23.57	23.65	23.42	23.54
6376	NYSE	TLK	Mon, Mar 15, 2021	23.83	23.90	23.58	23.80
6375	NYSE	TLK	Fri, Mar 12, 2021	24.03	24.09	23.92	24.01
6374	NYSE	TLK	Thu, Mar 11, 2021	23.80	24.14	23.78	23.94
6373	NYSE	TLK	Wed, Mar 10, 2021	23.70	23.86	23.54	23.76
6372	NYSE	TLK	Tue, Mar 9, 2021	23.10	23.27	23.03	23.04
6371	NYSE	TLK	Mon, Mar 8, 2021	23.30	23.35	23.02	23.02
6370	NYSE	TLK	Fri, Mar 5, 2021	23.11	23.36	22.83	23.33
6369	NYSE	TLK	Thu, Mar 4, 2021	23.83	23.93	23.08	23.22
6368	NYSE	TLK	Wed, Mar 3, 2021	24.10	24.21	23.91	24.11
6367	NYSE	TLK	Tue, Mar 2, 2021	24.13	24.19	23.90	24.17
6366	NYSE	TLK	Mon, Mar 1, 2021	24.39	24.59	24.20	24.30
6365	NYSE	TLK	Fri, Feb 26, 2021	24.31	24.31	23.90	23.98
6364	NYSE	TLK	Thu, Feb 25, 2021	24.72	24.72	24.04	24.12
6363	NYSE	TLK	Wed, Feb 24, 2021	24.33	24.80	24.33	24.73
6362	NYSE	TLK	Tue, Feb 23, 2021	24.30	24.54	24.03	24.43
6361	NYSE	TLK	Mon, Feb 22, 2021	22.70	22.82	22.39	22.45
6360	NYSE	TLK	Fri, Feb 19, 2021	22.99	23.02	22.87	22.88
6359	NYSE	TLK	Thu, Feb 18, 2021	22.76	22.86	22.58	22.79
6358	NYSE	TLK	Wed, Feb 17, 2021	22.66	22.81	22.46	22.80
6357	NYSE	TLK	Tue, Feb 16, 2021	23.14	23.26	23.03	23.14
6356	NYSE	TLK	Fri, Feb 12, 2021	22.99	23.20	22.97	23.12
6355	NYSE	TLK	Thu, Feb 11, 2021	22.95	23.02	22.84	23.02
6354	NYSE	TLK	Wed, Feb 10, 2021	23.11	23.24	22.87	22.88
6353	NYSE	TLK	Tue, Feb 9, 2021	23.12	23.28	23.00	23.19
6352	NYSE	TLK	Mon, Feb 8, 2021	23.55	23.63	23.43	23.57
6351	NYSE	TLK	Fri, Feb 5, 2021	23.69	23.69	23.50	23.56
6350	NYSE	TLK	Thu, Feb 4, 2021	23.60	23.60	23.35	23.49
6349	NYSE	TLK	Wed, Feb 3, 2021	23.56	23.56	23.19	23.35
6348	NYSE	TLK	Tue, Feb 2, 2021	23.47	23.72	23.40	23.55
6347	NYSE	TLK	Mon, Feb 1, 2021	23.04	23.43	22.96	23.20
6346	NYSE	TLK	Fri, Jan 29, 2021	22.97	23.08	22.50	22.51
6345	NYSE	TLK	Thu, Jan 28, 2021	23.32	23.56	23.07	23.47
6344	NYSE	TLK	Wed, Jan 27, 2021	23.79	23.97	23.55	23.68
6343	NYSE	TLK	Tue, Jan 26, 2021	23.53	23.87	23.45	23.60
6342	NYSE	TLK	Mon, Jan 25, 2021	24.05	24.35	23.87	24.16
6341	NYSE	TLK	Fri, Jan 22, 2021	24.40	24.40	24.09	24.29
6340	NYSE	TLK	Thu, Jan 21, 2021	24.90	25.12	24.53	24.68
6339	NYSE	TLK	Wed, Jan 20, 2021	24.67	24.82	24.51	24.69
6338	NYSE	TLK	Tue, Jan 19, 2021	24.49	24.61	24.16	24.39
6337	NYSE	TLK	Fri, Jan 15, 2021	25.09	25.20	24.74	24.91
6336	NYSE	TLK	Thu, Jan 14, 2021	24.96	25.40	24.89	25.16
6335	NYSE	TLK	Wed, Jan 13, 2021	24.76	24.81	24.52	24.73
6334	NYSE	TLK	Tue, Jan 12, 2021	24.94	24.94	24.65	24.81
6333	NYSE	TLK	Mon, Jan 11, 2021	25.20	25.55	25.11	25.23
6332	NYSE	TLK	Fri, Jan 8, 2021	25.45	25.62	25.21	25.52
6331	NYSE	TLK	Thu, Jan 7, 2021	24.25	24.76	23.86	24.76
6330	NYSE	TLK	Wed, Jan 6, 2021	24.21	24.31	24.07	24.29
6329	NYSE	TLK	Tue, Jan 5, 2021	24.77	24.90	24.51	24.53
6328	NYSE	TLK	Mon, Jan 4, 2021	24.66	25.15	24.58	24.72
6327	NYSE	TLK	Thu, Dec 31, 2020	23.60	23.63	23.41	23.52
6326	NYSE	TLK	Wed, Dec 30, 2020	23.81	23.81	23.38	23.56
6325	NYSE	TLK	Tue, Dec 29, 2020	24.34	24.38	24.09	24.14
6324	NYSE	TLK	Mon, Dec 28, 2020	24.10	24.37	24.06	24.33
6323	NYSE	TLK	Thu, Dec 24, 2020	23.56	23.63	23.43	23.61
6322	NYSE	TLK	Wed, Dec 23, 2020	23.79	23.99	23.29	23.42
6321	NYSE	TLK	Tue, Dec 22, 2020	23.80	23.80	23.57	23.70
6320	NYSE	TLK	Mon, Dec 21, 2020	24.37	24.70	24.37	24.62
6319	NYSE	TLK	Fri, Dec 18, 2020	24.82	24.82	24.46	24.65
6318	NYSE	TLK	Thu, Dec 17, 2020	24.87	25.00	24.59	24.82
6317	NYSE	TLK	Wed, Dec 16, 2020	25.27	25.55	24.70	24.97
6316	NYSE	TLK	Tue, Dec 15, 2020	23.90	24.29	23.90	24.18
6315	NYSE	TLK	Mon, Dec 14, 2020	23.15	23.39	23.04	23.06
6314	NYSE	TLK	Fri, Dec 11, 2020	22.97	23.15	22.83	22.96
6313	NYSE	TLK	Thu, Dec 10, 2020	22.73	23.06	22.73	23.02
6312	NYSE	TLK	Wed, Dec 9, 2020	23.10	23.15	22.96	23.11
6311	NYSE	TLK	Tue, Dec 8, 2020	23.08	23.25	23.04	23.10
6310	NYSE	TLK	Mon, Dec 7, 2020	23.18	23.38	22.91	23.29
6309	NYSE	TLK	Fri, Dec 4, 2020	22.83	22.94	22.65	22.89
6308	NYSE	TLK	Thu, Dec 3, 2020	23.01	23.18	22.81	22.97
6307	NYSE	TLK	Wed, Dec 2, 2020	23.17	23.45	23.15	23.28
6306	NYSE	TLK	Tue, Dec 1, 2020	22.61	22.79	22.56	22.72
6305	NYSE	TLK	Mon, Nov 30, 2020	23.05	23.13	22.45	22.45
6304	NYSE	TLK	Fri, Nov 27, 2020	24.19	24.47	24.06	24.32
6303	NYSE	TLK	Wed, Nov 25, 2020	23.08	23.17	22.69	22.95
6302	NYSE	TLK	Tue, Nov 24, 2020	23.38	23.46	23.10	23.37
6301	NYSE	TLK	Mon, Nov 23, 2020	23.07	23.22	22.82	23.11
6300	NYSE	TLK	Fri, Nov 20, 2020	22.38	22.42	22.11	22.25
6299	NYSE	TLK	Thu, Nov 19, 2020	22.19	22.30	21.87	22.12
6298	NYSE	TLK	Wed, Nov 18, 2020	22.33	22.46	22.13	22.25
6297	NYSE	TLK	Tue, Nov 17, 2020	22.38	22.50	22.06	22.27
6296	NYSE	TLK	Mon, Nov 16, 2020	21.48	21.78	21.28	21.57
6295	NYSE	TLK	Fri, Nov 13, 2020	21.12	21.12	20.64	20.94
6294	NYSE	TLK	Thu, Nov 12, 2020	21.50	21.50	20.86	21.13
6293	NYSE	TLK	Wed, Nov 11, 2020	21.51	21.69	21.28	21.50
6292	NYSE	TLK	Tue, Nov 10, 2020	20.16	20.48	20.07	20.16
6291	NYSE	TLK	Mon, Nov 9, 2020	20.31	20.55	20.08	20.49
6290	NYSE	TLK	Fri, Nov 6, 2020	19.62	19.76	19.36	19.52
6289	NYSE	TLK	Thu, Nov 5, 2020	18.83	19.40	18.81	19.22
6288	NYSE	TLK	Wed, Nov 4, 2020	17.92	18.11	17.58	17.68
6287	NYSE	TLK	Tue, Nov 3, 2020	17.60	18.04	17.60	17.69
6286	NYSE	TLK	Mon, Nov 2, 2020	17.31	17.36	17.22	17.35
6285	NYSE	TLK	Fri, Oct 30, 2020	17.18	17.25	16.97	17.09
6284	NYSE	TLK	Thu, Oct 29, 2020	17.37	17.46	17.19	17.25
6283	NYSE	TLK	Wed, Oct 28, 2020	17.71	17.71	17.32	17.41
6282	NYSE	TLK	Tue, Oct 27, 2020	17.97	17.97	17.76	17.86
6281	NYSE	TLK	Mon, Oct 26, 2020	18.05	18.14	17.90	17.92
6280	NYSE	TLK	Fri, Oct 23, 2020	18.27	18.27	17.93	18.04
6279	NYSE	TLK	Thu, Oct 22, 2020	18.67	18.67	18.44	18.46
6278	NYSE	TLK	Wed, Oct 21, 2020	18.43	18.64	18.30	18.47
6277	NYSE	TLK	Tue, Oct 20, 2020	18.42	18.59	18.36	18.48
6276	NYSE	TLK	Mon, Oct 19, 2020	18.53	18.76	18.46	18.50
6275	NYSE	TLK	Fri, Oct 16, 2020	18.78	18.87	18.67	18.85
6274	NYSE	TLK	Thu, Oct 15, 2020	18.73	18.99	18.70	18.93
6273	NYSE	TLK	Wed, Oct 14, 2020	18.63	19.10	18.63	18.99
6272	NYSE	TLK	Tue, Oct 13, 2020	18.62	18.62	18.37	18.49
6271	NYSE	TLK	Mon, Oct 12, 2020	18.80	18.80	18.58	18.70
6270	NYSE	TLK	Fri, Oct 9, 2020	18.82	18.82	18.60	18.78
6269	NYSE	TLK	Thu, Oct 8, 2020	18.48	18.69	18.36	18.59
6268	NYSE	TLK	Wed, Oct 7, 2020	18.28	18.49	18.12	18.34
6267	NYSE	TLK	Tue, Oct 6, 2020	18.54	18.54	18.21	18.21
6266	NYSE	TLK	Mon, Oct 5, 2020	18.21	18.48	18.11	18.36
6265	NYSE	TLK	Fri, Oct 2, 2020	18.09	18.29	18.00	18.15
6264	NYSE	TLK	Thu, Oct 1, 2020	18.24	18.53	18.21	18.45
6263	NYSE	TLK	Wed, Sep 30, 2020	17.52	17.66	17.33	17.37
6262	NYSE	TLK	Tue, Sep 29, 2020	18.05	18.05	17.76	17.79
6261	NYSE	TLK	Mon, Sep 28, 2020	18.20	18.30	18.04	18.20
6260	NYSE	TLK	Fri, Sep 25, 2020	18.22	18.33	17.92	18.33
6259	NYSE	TLK	Thu, Sep 24, 2020	18.50	18.50	18.10	18.23
6258	NYSE	TLK	Wed, Sep 23, 2020	19.01	19.02	18.45	18.52
6257	NYSE	TLK	Tue, Sep 22, 2020	18.85	19.00	18.68	18.92
6256	NYSE	TLK	Mon, Sep 21, 2020	18.96	18.96	18.55	18.85
6255	NYSE	TLK	Fri, Sep 18, 2020	19.40	19.44	19.00	19.22
6254	NYSE	TLK	Thu, Sep 17, 2020	18.80	19.12	18.80	19.07
6253	NYSE	TLK	Wed, Sep 16, 2020	19.04	19.05	18.76	18.86
6252	NYSE	TLK	Tue, Sep 15, 2020	19.03	19.13	18.89	18.93
6251	NYSE	TLK	Mon, Sep 14, 2020	19.13	19.21	18.92	19.04
6250	NYSE	TLK	Fri, Sep 11, 2020	18.68	18.75	18.34	18.53
6249	NYSE	TLK	Thu, Sep 10, 2020	18.60	18.69	18.08	18.17
6248	NYSE	TLK	Wed, Sep 9, 2020	19.44	19.52	19.21	19.36
6247	NYSE	TLK	Tue, Sep 8, 2020	19.57	19.76	19.18	19.59
6246	NYSE	TLK	Fri, Sep 4, 2020	20.24	20.25	19.26	19.64
6245	NYSE	TLK	Thu, Sep 3, 2020	19.59	19.65	19.15	19.32
6244	NYSE	TLK	Wed, Sep 2, 2020	19.81	19.88	19.59	19.82
6243	NYSE	TLK	Tue, Sep 1, 2020	19.90	19.90	19.48	19.68
6242	NYSE	TLK	Mon, Aug 31, 2020	19.84	20.02	19.69	19.93
6241	NYSE	TLK	Fri, Aug 28, 2020	20.20	20.34	20.18	20.23
6240	NYSE	TLK	Thu, Aug 27, 2020	20.35	20.38	19.92	20.13
6239	NYSE	TLK	Wed, Aug 26, 2020	20.53	20.68	20.43	20.54
6238	NYSE	TLK	Tue, Aug 25, 2020	20.13	20.52	20.05	20.46
6237	NYSE	TLK	Mon, Aug 24, 2020	20.20	20.35	20.10	20.15
6236	NYSE	TLK	Fri, Aug 21, 2020	19.84	20.03	19.79	20.00
6235	NYSE	TLK	Thu, Aug 20, 2020	19.87	20.00	19.71	19.89
6234	NYSE	TLK	Wed, Aug 19, 2020	20.16	20.35	19.95	19.99
6233	NYSE	TLK	Tue, Aug 18, 2020	20.26	20.53	20.14	20.31
6232	NYSE	TLK	Mon, Aug 17, 2020	20.08	20.54	20.08	20.38
6231	NYSE	TLK	Fri, Aug 14, 2020	20.14	20.35	20.08	20.08
6230	NYSE	TLK	Thu, Aug 13, 2020	20.10	20.34	19.90	20.02
6229	NYSE	TLK	Wed, Aug 12, 2020	19.88	20.11	19.88	19.94
6228	NYSE	TLK	Tue, Aug 11, 2020	20.08	20.26	19.83	19.86
6227	NYSE	TLK	Mon, Aug 10, 2020	20.10	20.12	19.88	20.00
6226	NYSE	TLK	Fri, Aug 7, 2020	20.10	20.20	19.94	20.12
6225	NYSE	TLK	Thu, Aug 6, 2020	20.41	20.48	20.14	20.41
6224	NYSE	TLK	Wed, Aug 5, 2020	20.32	20.57	20.24	20.42
6223	NYSE	TLK	Tue, Aug 4, 2020	19.91	20.15	19.87	20.00
6222	NYSE	TLK	Mon, Aug 3, 2020	20.11	20.11	19.64	19.80
6221	NYSE	TLK	Fri, Jul 31, 2020	20.60	20.60	20.36	20.51
6220	NYSE	TLK	Thu, Jul 30, 2020	20.55	20.79	20.43	20.65
6219	NYSE	TLK	Wed, Jul 29, 2020	20.54	20.64	20.38	20.57
6218	NYSE	TLK	Tue, Jul 28, 2020	20.66	20.66	20.40	20.48
6217	NYSE	TLK	Mon, Jul 27, 2020	20.69	20.93	20.67	20.83
6216	NYSE	TLK	Fri, Jul 24, 2020	20.55	20.64	20.42	20.54
6215	NYSE	TLK	Thu, Jul 23, 2020	20.88	20.88	20.51	20.65
6214	NYSE	TLK	Wed, Jul 22, 2020	20.96	20.96	20.54	20.68
6213	NYSE	TLK	Tue, Jul 21, 2020	20.91	20.97	20.74	20.77
6212	NYSE	TLK	Mon, Jul 20, 2020	20.85	20.99	20.69	20.78
6211	NYSE	TLK	Fri, Jul 17, 2020	21.00	21.00	20.77	20.90
6210	NYSE	TLK	Thu, Jul 16, 2020	21.03	21.18	21.02	21.18
6209	NYSE	TLK	Wed, Jul 15, 2020	21.16	21.30	21.11	21.23
6208	NYSE	TLK	Tue, Jul 14, 2020	21.14	21.24	21.03	21.19
6207	NYSE	TLK	Mon, Jul 13, 2020	21.30	21.36	21.06	21.10
6206	NYSE	TLK	Fri, Jul 10, 2020	21.36	21.41	21.10	21.24
6205	NYSE	TLK	Thu, Jul 9, 2020	21.49	21.51	21.13	21.29
6204	NYSE	TLK	Wed, Jul 8, 2020	22.34	22.64	21.98	21.24
6203	NYSE	TLK	Tue, Jul 7, 2020	22.10	22.39	22.01	22.09
6202	NYSE	TLK	Mon, Jul 6, 2020	22.29	22.54	22.18	22.30
6201	NYSE	TLK	Thu, Jul 2, 2020	22.15	22.66	22.14	22.48
6200	NYSE	TLK	Wed, Jul 1, 2020	21.64	21.97	21.62	21.74
6199	NYSE	TLK	Tue, Jun 30, 2020	21.74	22.14	21.65	21.88
6198	NYSE	TLK	Mon, Jun 29, 2020	22.11	22.11	21.79	22.04
6197	NYSE	TLK	Fri, Jun 26, 2020	22.19	22.22	21.87	21.98
6196	NYSE	TLK	Thu, Jun 25, 2020	22.10	22.21	21.98	22.18
6195	NYSE	TLK	Wed, Jun 24, 2020	22.19	22.41	22.01	22.21
6194	NYSE	TLK	Tue, Jun 23, 2020	22.09	22.42	22.09	22.15
6193	NYSE	TLK	Mon, Jun 22, 2020	22.56	22.56	22.15	22.26
6192	NYSE	TLK	Fri, Jun 19, 2020	23.18	23.18	22.52	22.80
6191	NYSE	TLK	Thu, Jun 18, 2020	23.00	23.22	22.93	22.98
6190	NYSE	TLK	Wed, Jun 17, 2020	22.49	22.92	22.35	22.80
6189	NYSE	TLK	Tue, Jun 16, 2020	22.66	22.66	21.85	22.13
6188	NYSE	TLK	Mon, Jun 15, 2020	21.32	21.69	20.77	21.60
6187	NYSE	TLK	Fri, Jun 12, 2020	21.34	21.54	20.99	21.35
6186	NYSE	TLK	Thu, Jun 11, 2020	21.53	21.56	20.93	20.98
6185	NYSE	TLK	Wed, Jun 10, 2020	22.06	22.17	21.82	22.14
6184	NYSE	TLK	Tue, Jun 9, 2020	22.60	22.72	22.00	22.09
6183	NYSE	TLK	Mon, Jun 8, 2020	23.08	23.28	22.82	23.16
6182	NYSE	TLK	Fri, Jun 5, 2020	22.97	23.32	22.86	23.09
6181	NYSE	TLK	Thu, Jun 4, 2020	23.14	23.17	22.76	23.06
6180	NYSE	TLK	Wed, Jun 3, 2020	22.95	23.29	22.95	23.24
6179	NYSE	TLK	Tue, Jun 2, 2020	22.53	22.97	22.31	22.51
6178	NYSE	TLK	Mon, Jun 1, 2020	21.26	21.72	21.26	21.60
6177	NYSE	TLK	Fri, May 29, 2020	21.33	21.47	20.95	21.35
6176	NYSE	TLK	Thu, May 28, 2020	21.25	21.25	20.98	21.08
6175	NYSE	TLK	Wed, May 27, 2020	21.49	21.52	21.01	21.31
6174	NYSE	TLK	Tue, May 26, 2020	21.65	22.03	21.33	21.64
6173	NYSE	TLK	Fri, May 22, 2020	20.55	20.76	20.51	20.60
6172	NYSE	TLK	Thu, May 21, 2020	20.83	20.92	20.65	20.72
6171	NYSE	TLK	Wed, May 20, 2020	21.40	21.64	20.93	21.02
6170	NYSE	TLK	Tue, May 19, 2020	21.92	22.05	21.29	21.59
6169	NYSE	TLK	Mon, May 18, 2020	21.43	21.94	21.39	21.89
6168	NYSE	TLK	Fri, May 15, 2020	20.45	20.79	20.27	20.67
6167	NYSE	TLK	Thu, May 14, 2020	20.25	20.66	20.03	20.62
6166	NYSE	TLK	Wed, May 13, 2020	21.01	21.23	20.50	20.72
6165	NYSE	TLK	Tue, May 12, 2020	21.16	21.37	20.74	20.75
6164	NYSE	TLK	Mon, May 11, 2020	21.28	21.34	20.98	21.26
6163	NYSE	TLK	Fri, May 8, 2020	21.14	21.45	21.13	21.30
6162	NYSE	TLK	Thu, May 7, 2020	21.10	21.31	21.00	21.28
6161	NYSE	TLK	Wed, May 6, 2020	21.21	21.33	20.62	20.85
6160	NYSE	TLK	Tue, May 5, 2020	21.75	21.99	21.44	21.51
6159	NYSE	TLK	Mon, May 4, 2020	21.20	21.33	20.87	21.32
6158	NYSE	TLK	Fri, May 1, 2020	21.20	21.40	20.78	21.11
6157	NYSE	TLK	Thu, Apr 30, 2020	22.77	22.78	21.66	21.69
6156	NYSE	TLK	Wed, Apr 29, 2020	21.50	21.81	21.39	21.58
6155	NYSE	TLK	Tue, Apr 28, 2020	20.56	20.71	20.05	20.06
6154	NYSE	TLK	Mon, Apr 27, 2020	20.14	20.32	20.05	20.27
6153	NYSE	TLK	Fri, Apr 24, 2020	19.93	19.95	19.62	19.69
6152	NYSE	TLK	Thu, Apr 23, 2020	19.80	20.13	19.65	19.71
6151	NYSE	TLK	Wed, Apr 22, 2020	20.12	20.18	19.45	20.08
6150	NYSE	TLK	Tue, Apr 21, 2020	19.21	19.21	18.90	19.13
6149	NYSE	TLK	Mon, Apr 20, 2020	19.98	20.06	19.65	19.70
6148	NYSE	TLK	Fri, Apr 17, 2020	20.40	20.78	20.17	20.56
6147	NYSE	TLK	Thu, Apr 16, 2020	19.35	19.40	18.86	19.04
6146	NYSE	TLK	Wed, Apr 15, 2020	20.00	20.00	19.61	19.61
6145	NYSE	TLK	Tue, Apr 14, 2020	20.50	20.85	20.45	20.58
6144	NYSE	TLK	Mon, Apr 13, 2020	20.14	20.35	19.91	20.10
6143	NYSE	TLK	Thu, Apr 9, 2020	19.72	20.30	19.71	19.90
6142	NYSE	TLK	Wed, Apr 8, 2020	19.32	19.68	19.14	19.46
6141	NYSE	TLK	Tue, Apr 7, 2020	20.14	20.63	20.00	20.05
6140	NYSE	TLK	Mon, Apr 6, 2020	19.88	20.64	19.88	20.34
6139	NYSE	TLK	Fri, Apr 3, 2020	19.35	19.49	19.01	19.25
6138	NYSE	TLK	Thu, Apr 2, 2020	18.62	19.35	18.54	19.28
6137	NYSE	TLK	Wed, Apr 1, 2020	18.46	18.77	18.29	18.45
6136	NYSE	TLK	Tue, Mar 31, 2020	19.67	19.67	19.10	19.25
6135	NYSE	TLK	Mon, Mar 30, 2020	19.06	19.80	18.72	19.79
6134	NYSE	TLK	Fri, Mar 27, 2020	18.57	19.14	18.48	18.58
6133	NYSE	TLK	Thu, Mar 26, 2020	18.25	19.42	18.20	18.72
6132	NYSE	TLK	Wed, Mar 25, 2020	17.19	17.76	16.88	17.01
6131	NYSE	TLK	Tue, Mar 24, 2020	16.65	16.97	16.06	16.94
6130	NYSE	TLK	Mon, Mar 23, 2020	16.80	17.00	16.16	16.51
6129	NYSE	TLK	Fri, Mar 20, 2020	17.89	18.13	17.19	17.22
6128	NYSE	TLK	Thu, Mar 19, 2020	16.87	17.64	16.11	16.38
6127	NYSE	TLK	Wed, Mar 18, 2020	18.33	18.87	17.62	18.27
6126	NYSE	TLK	Tue, Mar 17, 2020	19.82	20.95	19.31	20.60
6125	NYSE	TLK	Mon, Mar 16, 2020	20.34	21.36	20.11	20.94
6124	NYSE	TLK	Fri, Mar 13, 2020	23.25	23.45	22.30	22.97
6123	NYSE	TLK	Thu, Mar 12, 2020	21.70	21.99	20.73	21.30
6122	NYSE	TLK	Wed, Mar 11, 2020	23.20	23.65	22.96	23.13
6121	NYSE	TLK	Tue, Mar 10, 2020	24.10	24.55	23.86	24.44
6120	NYSE	TLK	Mon, Mar 9, 2020	22.10	24.23	22.00	23.46
6119	NYSE	TLK	Fri, Mar 6, 2020	25.79	25.95	25.41	25.79
6118	NYSE	TLK	Thu, Mar 5, 2020	26.66	26.66	26.06	26.08
6117	NYSE	TLK	Wed, Mar 4, 2020	26.87	26.88	26.47	26.61
6116	NYSE	TLK	Tue, Mar 3, 2020	25.34	25.85	25.10	25.35
6115	NYSE	TLK	Mon, Mar 2, 2020	24.13	24.65	24.00	24.59
6114	NYSE	TLK	Fri, Feb 28, 2020	23.76	24.32	23.63	24.25
6113	NYSE	TLK	Thu, Feb 27, 2020	25.00	25.00	24.46	24.50
6112	NYSE	TLK	Wed, Feb 26, 2020	25.25	25.55	25.01	25.32
6111	NYSE	TLK	Tue, Feb 25, 2020	25.93	26.00	25.47	25.58
6110	NYSE	TLK	Mon, Feb 24, 2020	25.88	26.27	25.88	26.10
6109	NYSE	TLK	Fri, Feb 21, 2020	26.56	26.87	26.56	26.81
6108	NYSE	TLK	Thu, Feb 20, 2020	26.32	26.45	26.25	26.44
6107	NYSE	TLK	Wed, Feb 19, 2020	26.43	26.60	26.30	26.58
6106	NYSE	TLK	Tue, Feb 18, 2020	26.45	26.49	26.27	26.34
6105	NYSE	TLK	Fri, Feb 14, 2020	26.50	26.62	26.33	26.58
6104	NYSE	TLK	Thu, Feb 13, 2020	27.14	27.14	26.86	26.86
6103	NYSE	TLK	Wed, Feb 12, 2020	27.85	27.98	27.77	27.78
6102	NYSE	TLK	Tue, Feb 11, 2020	27.78	27.81	27.50	27.62
6101	NYSE	TLK	Mon, Feb 10, 2020	27.60	27.88	27.60	27.68
6100	NYSE	TLK	Fri, Feb 7, 2020	27.50	27.50	27.23	27.44
6099	NYSE	TLK	Thu, Feb 6, 2020	27.72	27.74	27.59	27.63
6098	NYSE	TLK	Wed, Feb 5, 2020	27.65	27.77	27.50	27.72
6097	NYSE	TLK	Tue, Feb 4, 2020	27.55	27.60	27.30	27.36
6096	NYSE	TLK	Mon, Feb 3, 2020	27.33	27.45	27.19	27.34
6095	NYSE	TLK	Fri, Jan 31, 2020	27.51	27.73	27.42	27.57
6094	NYSE	TLK	Thu, Jan 30, 2020	28.08	28.18	27.91	28.08
6093	NYSE	TLK	Wed, Jan 29, 2020	28.61	28.76	28.36	28.46
6092	NYSE	TLK	Tue, Jan 28, 2020	28.02	28.33	27.99	28.28
6091	NYSE	TLK	Mon, Jan 27, 2020	27.86	27.92	27.69	27.86
6090	NYSE	TLK	Fri, Jan 24, 2020	28.67	28.93	28.46	28.53
6089	NYSE	TLK	Thu, Jan 23, 2020	28.23	28.34	28.16	28.33
6088	NYSE	TLK	Wed, Jan 22, 2020	28.11	28.25	28.02	28.09
6087	NYSE	TLK	Tue, Jan 21, 2020	28.10	28.53	28.09	28.15
6086	NYSE	TLK	Fri, Jan 17, 2020	28.02	28.02	27.81	27.93
6085	NYSE	TLK	Thu, Jan 16, 2020	28.15	28.25	28.01	28.15
6084	NYSE	TLK	Wed, Jan 15, 2020	28.35	28.35	28.03	28.13
6083	NYSE	TLK	Tue, Jan 14, 2020	28.68	28.68	28.52	28.64
6082	NYSE	TLK	Mon, Jan 13, 2020	29.19	29.37	29.19	29.29
6081	NYSE	TLK	Fri, Jan 10, 2020	28.86	28.96	28.80	28.85
6080	NYSE	TLK	Thu, Jan 9, 2020	28.27	28.59	28.27	28.41
6079	NYSE	TLK	Wed, Jan 8, 2020	28.17	28.42	28.13	28.37
6078	NYSE	TLK	Tue, Jan 7, 2020	28.19	28.19	28.04	28.14
6077	NYSE	TLK	Mon, Jan 6, 2020	28.24	28.43	28.24	28.41
6076	NYSE	TLK	Fri, Jan 3, 2020	28.36	28.53	28.36	28.41
6075	NYSE	TLK	Thu, Jan 2, 2020	28.39	28.53	28.28	28.53
6074	NYSE	TLK	Tue, Dec 31, 2019	28.26	28.52	28.22	28.50
6073	NYSE	TLK	Mon, Dec 30, 2019	28.45	28.59	28.34	28.36
6072	NYSE	TLK	Fri, Dec 27, 2019	28.47	28.53	28.34	28.41
6071	NYSE	TLK	Thu, Dec 26, 2019	28.56	28.58	28.42	28.53
6070	NYSE	TLK	Tue, Dec 24, 2019	28.61	28.63	28.40	28.47
6069	NYSE	TLK	Mon, Dec 23, 2019	28.68	28.68	28.52	28.59
6068	NYSE	TLK	Fri, Dec 20, 2019	28.67	28.77	28.51	28.51
6067	NYSE	TLK	Thu, Dec 19, 2019	28.09	28.09	27.82	27.98
6066	NYSE	TLK	Wed, Dec 18, 2019	28.47	28.49	28.32	28.39
6065	NYSE	TLK	Tue, Dec 17, 2019	28.30	28.45	28.18	28.34
6064	NYSE	TLK	Mon, Dec 16, 2019	28.26	28.32	28.13	28.16
6063	NYSE	TLK	Fri, Dec 13, 2019	28.32	28.40	28.13	28.23
6062	NYSE	TLK	Thu, Dec 12, 2019	28.10	28.33	27.91	27.97
6061	NYSE	TLK	Wed, Dec 11, 2019	28.69	28.73	28.50	28.64
6060	NYSE	TLK	Tue, Dec 10, 2019	28.69	28.73	28.58	28.62
6059	NYSE	TLK	Mon, Dec 9, 2019	28.76	28.95	28.72	28.79
6058	NYSE	TLK	Fri, Dec 6, 2019	29.00	29.08	28.82	28.90
6057	NYSE	TLK	Thu, Dec 5, 2019	28.85	28.92	28.58	28.62
6056	NYSE	TLK	Wed, Dec 4, 2019	28.12	28.48	28.11	28.44
6055	NYSE	TLK	Tue, Dec 3, 2019	27.50	27.91	27.46	27.90
6054	NYSE	TLK	Mon, Dec 2, 2019	27.88	27.88	27.68	27.75
6053	NYSE	TLK	Fri, Nov 29, 2019	28.00	28.00	27.63	27.67
6052	NYSE	TLK	Wed, Nov 27, 2019	27.80	27.80	27.45	27.49
6051	NYSE	TLK	Tue, Nov 26, 2019	27.33	27.86	27.18	27.84
6050	NYSE	TLK	Mon, Nov 25, 2019	28.15	28.18	27.98	27.99
6049	NYSE	TLK	Fri, Nov 22, 2019	28.69	28.73	28.57	28.57
6048	NYSE	TLK	Thu, Nov 21, 2019	28.53	28.62	28.44	28.50
6047	NYSE	TLK	Wed, Nov 20, 2019	29.04	29.06	28.67	28.79
6046	NYSE	TLK	Tue, Nov 19, 2019	28.65	28.65	28.50	28.56
6045	NYSE	TLK	Mon, Nov 18, 2019	28.50	28.53	28.33	28.51
6044	NYSE	TLK	Fri, Nov 15, 2019	28.88	29.22	28.88	29.13
6043	NYSE	TLK	Thu, Nov 14, 2019	28.68	29.02	28.66	29.00
6042	NYSE	TLK	Wed, Nov 13, 2019	29.33	29.36	29.13	29.22
6041	NYSE	TLK	Tue, Nov 12, 2019	29.59	29.82	29.51	29.52
6040	NYSE	TLK	Mon, Nov 11, 2019	28.97	29.26	28.97	29.17
6039	NYSE	TLK	Fri, Nov 8, 2019	29.29	29.31	29.08	29.13
6038	NYSE	TLK	Thu, Nov 7, 2019	29.06	29.35	29.06	29.28
6037	NYSE	TLK	Wed, Nov 6, 2019	29.16	29.29	29.13	29.29
6036	NYSE	TLK	Tue, Nov 5, 2019	29.98	30.01	29.64	29.69
6035	NYSE	TLK	Mon, Nov 4, 2019	29.85	30.00	29.46	29.49
6034	NYSE	TLK	Fri, Nov 1, 2019	28.93	29.24	28.92	29.17
6033	NYSE	TLK	Thu, Oct 31, 2019	28.99	28.99	28.58	28.88
6032	NYSE	TLK	Wed, Oct 30, 2019	30.03	30.06	29.86	30.06
6031	NYSE	TLK	Tue, Oct 29, 2019	30.59	30.70	30.17	30.25
6030	NYSE	TLK	Mon, Oct 28, 2019	30.15	30.35	30.15	30.31
6029	NYSE	TLK	Fri, Oct 25, 2019	30.25	30.42	30.09	30.19
6028	NYSE	TLK	Thu, Oct 24, 2019	30.67	30.67	30.45	30.51
6027	NYSE	TLK	Wed, Oct 23, 2019	30.07	30.28	29.97	30.01
6026	NYSE	TLK	Tue, Oct 22, 2019	29.90	30.07	29.71	29.75
6025	NYSE	TLK	Mon, Oct 21, 2019	29.71	29.86	29.69	29.72
6024	NYSE	TLK	Fri, Oct 18, 2019	29.39	29.57	29.39	29.54
6023	NYSE	TLK	Thu, Oct 17, 2019	29.47	29.47	29.28	29.28
6022	NYSE	TLK	Wed, Oct 16, 2019	29.33	29.44	29.26	29.38
6021	NYSE	TLK	Tue, Oct 15, 2019	29.33	29.54	29.33	29.40
6020	NYSE	TLK	Mon, Oct 14, 2019	29.68	29.76	29.44	29.51
6019	NYSE	TLK	Fri, Oct 11, 2019	29.54	29.78	29.54	29.64
6018	NYSE	TLK	Thu, Oct 10, 2019	29.21	29.45	29.12	29.33
6017	NYSE	TLK	Wed, Oct 9, 2019	29.17	29.38	29.07	29.31
6016	NYSE	TLK	Tue, Oct 8, 2019	28.98	29.03	28.75	28.84
6015	NYSE	TLK	Mon, Oct 7, 2019	29.21	29.30	29.09	29.14
6014	NYSE	TLK	Fri, Oct 4, 2019	29.75	30.02	29.72	30.01
6013	NYSE	TLK	Thu, Oct 3, 2019	29.71	29.89	29.57	29.87
6012	NYSE	TLK	Wed, Oct 2, 2019	29.62	29.74	29.54	29.62
6011	NYSE	TLK	Tue, Oct 1, 2019	29.80	29.90	29.63	29.82
6010	NYSE	TLK	Mon, Sep 30, 2019	30.20	30.36	30.10	30.11
6009	NYSE	TLK	Fri, Sep 27, 2019	30.40	30.45	29.99	30.08
6008	NYSE	TLK	Thu, Sep 26, 2019	30.40	30.70	30.40	30.58
6007	NYSE	TLK	Wed, Sep 25, 2019	29.71	29.80	29.54	29.71
6006	NYSE	TLK	Tue, Sep 24, 2019	29.98	29.98	29.73	29.78
6005	NYSE	TLK	Mon, Sep 23, 2019	30.23	30.38	30.18	30.24
6004	NYSE	TLK	Fri, Sep 20, 2019	30.36	30.63	30.31	30.38
6003	NYSE	TLK	Thu, Sep 19, 2019	29.85	30.29	29.80	30.14
6002	NYSE	TLK	Wed, Sep 18, 2019	30.35	30.36	30.05	30.23
6001	NYSE	TLK	Tue, Sep 17, 2019	30.18	30.67	30.09	30.64
6000	NYSE	TLK	Mon, Sep 16, 2019	29.86	30.20	29.83	30.04
5999	NYSE	TLK	Fri, Sep 13, 2019	29.98	30.00	29.74	29.78
5998	NYSE	TLK	Thu, Sep 12, 2019	30.10	30.37	30.02	30.22
5997	NYSE	TLK	Wed, Sep 11, 2019	30.10	30.32	30.08	30.30
5996	NYSE	TLK	Tue, Sep 10, 2019	30.35	30.48	30.32	30.40
5995	NYSE	TLK	Mon, Sep 9, 2019	30.40	30.40	30.19	30.33
5994	NYSE	TLK	Fri, Sep 6, 2019	30.08	30.25	29.88	29.94
5993	NYSE	TLK	Thu, Sep 5, 2019	30.85	30.85	30.55	30.81
5992	NYSE	TLK	Wed, Sep 4, 2019	30.48	30.80	30.39	30.69
5991	NYSE	TLK	Tue, Sep 3, 2019	30.59	30.80	30.39	30.77
5990	NYSE	TLK	Fri, Aug 30, 2019	31.39	31.48	31.14	31.42
5989	NYSE	TLK	Thu, Aug 29, 2019	31.02	31.18	30.94	30.98
5988	NYSE	TLK	Wed, Aug 28, 2019	30.77	30.98	30.74	30.89
5987	NYSE	TLK	Tue, Aug 27, 2019	30.82	31.09	30.82	30.93
5986	NYSE	TLK	Mon, Aug 26, 2019	30.48	30.64	30.31	30.56
5985	NYSE	TLK	Fri, Aug 23, 2019	30.61	30.85	30.27	30.32
5984	NYSE	TLK	Thu, Aug 22, 2019	30.80	30.99	30.67	30.91
5983	NYSE	TLK	Wed, Aug 21, 2019	30.75	30.95	30.62	30.72
5982	NYSE	TLK	Tue, Aug 20, 2019	31.19	31.35	31.02	31.02
5981	NYSE	TLK	Mon, Aug 19, 2019	30.75	30.92	30.53	30.66
5980	NYSE	TLK	Fri, Aug 16, 2019	30.28	30.53	30.27	30.48
5979	NYSE	TLK	Thu, Aug 15, 2019	30.03	30.29	29.89	30.22
5978	NYSE	TLK	Wed, Aug 14, 2019	29.22	29.91	29.22	29.73
5977	NYSE	TLK	Tue, Aug 13, 2019	29.56	30.19	29.51	30.03
5976	NYSE	TLK	Mon, Aug 12, 2019	29.78	29.78	29.50	29.65
5975	NYSE	TLK	Fri, Aug 9, 2019	30.11	30.52	30.11	30.28
5974	NYSE	TLK	Thu, Aug 8, 2019	30.12	30.26	29.93	30.20
5973	NYSE	TLK	Wed, Aug 7, 2019	29.42	29.88	29.32	29.77
5972	NYSE	TLK	Tue, Aug 6, 2019	29.20	29.42	29.03	29.36
5971	NYSE	TLK	Mon, Aug 5, 2019	28.65	28.87	28.24	28.78
5970	NYSE	TLK	Fri, Aug 2, 2019	30.04	30.12	29.66	30.05
5969	NYSE	TLK	Thu, Aug 1, 2019	30.11	30.52	30.00	30.14
5968	NYSE	TLK	Wed, Jul 31, 2019	30.40	30.49	29.71	30.13
5967	NYSE	TLK	Tue, Jul 30, 2019	30.11	30.32	29.80	29.90
5966	NYSE	TLK	Mon, Jul 29, 2019	29.81	30.07	29.81	30.05
5965	NYSE	TLK	Fri, Jul 26, 2019	29.66	29.75	29.58	29.68
5964	NYSE	TLK	Thu, Jul 25, 2019	29.87	29.96	29.56	29.65
5963	NYSE	TLK	Wed, Jul 24, 2019	29.75	29.82	29.50	29.64
5962	NYSE	TLK	Tue, Jul 23, 2019	30.20	30.25	29.83	30.01
5961	NYSE	TLK	Mon, Jul 22, 2019	30.17	30.34	30.02	30.21
5960	NYSE	TLK	Fri, Jul 19, 2019	30.39	30.47	30.18	30.19
5959	NYSE	TLK	Thu, Jul 18, 2019	30.18	30.31	30.11	30.29
5958	NYSE	TLK	Wed, Jul 17, 2019	30.17	30.27	30.06	30.13
5957	NYSE	TLK	Tue, Jul 16, 2019	30.16	30.33	30.12	30.21
5956	NYSE	TLK	Mon, Jul 15, 2019	30.50	30.60	30.22	30.25
5955	NYSE	TLK	Fri, Jul 12, 2019	29.74	29.87	29.63	29.81
5954	NYSE	TLK	Thu, Jul 11, 2019	30.29	30.32	29.87	30.04
5953	NYSE	TLK	Wed, Jul 10, 2019	30.16	30.36	30.08	30.32
5952	NYSE	TLK	Tue, Jul 9, 2019	30.48	30.50	30.01	30.15
5951	NYSE	TLK	Mon, Jul 8, 2019	30.06	30.24	29.94	30.02
5950	NYSE	TLK	Fri, Jul 5, 2019	29.89	30.16	29.87	30.06
5949	NYSE	TLK	Wed, Jul 3, 2019	29.65	29.80	29.61	29.76
5948	NYSE	TLK	Tue, Jul 2, 2019	29.79	29.89	29.70	29.89
5947	NYSE	TLK	Mon, Jul 1, 2019	29.65	29.88	29.44	29.56
5946	NYSE	TLK	Fri, Jun 28, 2019	29.28	29.49	29.15	29.24
5945	NYSE	TLK	Thu, Jun 27, 2019	28.81	29.10	28.80	28.93
5944	NYSE	TLK	Wed, Jun 26, 2019	28.29	28.43	28.18	28.30
5943	NYSE	TLK	Tue, Jun 25, 2019	28.29	28.42	28.24	28.32
5942	NYSE	TLK	Mon, Jun 24, 2019	27.96	28.35	27.93	28.27
5941	NYSE	TLK	Fri, Jun 21, 2019	28.41	28.41	27.95	27.95
5940	NYSE	TLK	Thu, Jun 20, 2019	28.59	28.77	28.35	28.55
5939	NYSE	TLK	Wed, Jun 19, 2019	28.43	28.73	28.40	28.66
5938	NYSE	TLK	Tue, Jun 18, 2019	27.64	28.12	27.64	28.01
5937	NYSE	TLK	Mon, Jun 17, 2019	27.02	27.32	26.90	27.20
5936	NYSE	TLK	Fri, Jun 14, 2019	27.55	27.66	27.48	27.56
5935	NYSE	TLK	Thu, Jun 13, 2019	27.55	27.84	27.55	27.69
5934	NYSE	TLK	Wed, Jun 12, 2019	27.38	27.47	27.32	27.40
5933	NYSE	TLK	Tue, Jun 11, 2019	27.19	27.31	27.09	27.21
5932	NYSE	TLK	Mon, Jun 10, 2019	27.93	28.13	27.82	26.89
5931	NYSE	TLK	Fri, Jun 7, 2019	27.46	27.78	27.25	27.70
5930	NYSE	TLK	Thu, Jun 6, 2019	27.35	27.46	27.27	27.38
5929	NYSE	TLK	Wed, Jun 5, 2019	27.17	27.50	27.11	27.34
5928	NYSE	TLK	Tue, Jun 4, 2019	27.18	27.24	27.06	27.14
5927	NYSE	TLK	Mon, Jun 3, 2019	26.97	27.40	26.78	27.23
5926	NYSE	TLK	Fri, May 31, 2019	26.86	27.27	26.74	26.97
5925	NYSE	TLK	Thu, May 30, 2019	25.91	26.13	25.91	26.09
5924	NYSE	TLK	Wed, May 29, 2019	25.92	26.08	25.74	25.92
5923	NYSE	TLK	Tue, May 28, 2019	25.80	25.81	25.46	25.56
5922	NYSE	TLK	Fri, May 24, 2019	25.67	25.81	25.33	25.49
5921	NYSE	TLK	Thu, May 23, 2019	24.85	25.16	24.83	24.97
5920	NYSE	TLK	Wed, May 22, 2019	24.33	24.46	24.27	24.34
5919	NYSE	TLK	Tue, May 21, 2019	24.93	24.97	24.55	24.70
5918	NYSE	TLK	Mon, May 20, 2019	24.64	25.29	24.48	24.87
5917	NYSE	TLK	Fri, May 17, 2019	24.40	24.51	24.27	24.32
5916	NYSE	TLK	Thu, May 16, 2019	25.05	25.36	25.01	25.24
5915	NYSE	TLK	Wed, May 15, 2019	25.47	25.58	25.00	25.55
5914	NYSE	TLK	Tue, May 14, 2019	26.08	26.33	25.96	26.12
5913	NYSE	TLK	Mon, May 13, 2019	26.00	26.03	25.66	25.78
5912	NYSE	TLK	Fri, May 10, 2019	26.46	26.64	26.17	26.52
5911	NYSE	TLK	Thu, May 9, 2019	26.40	26.53	26.03	26.52
5910	NYSE	TLK	Wed, May 8, 2019	26.97	26.99	26.83	26.83
5909	NYSE	TLK	Tue, May 7, 2019	27.27	27.29	26.69	26.80
5908	NYSE	TLK	Mon, May 6, 2019	26.58	26.81	26.56	26.77
5907	NYSE	TLK	Fri, May 3, 2019	26.92	27.14	26.80	26.98
5906	NYSE	TLK	Thu, May 2, 2019	26.73	26.95	26.48	26.85
5905	NYSE	TLK	Wed, May 1, 2019	26.76	26.82	26.41	26.48
5904	NYSE	TLK	Tue, Apr 30, 2019	26.80	26.85	26.48	26.75
5903	NYSE	TLK	Mon, Apr 29, 2019	27.36	27.42	26.94	27.03
5902	NYSE	TLK	Fri, Apr 26, 2019	27.34	27.58	27.28	27.53
5901	NYSE	TLK	Thu, Apr 25, 2019	26.98	26.98	26.71	26.85
5900	NYSE	TLK	Wed, Apr 24, 2019	27.21	27.21	26.86	26.95
5899	NYSE	TLK	Tue, Apr 23, 2019	27.32	27.50	27.30	27.49
5898	NYSE	TLK	Mon, Apr 22, 2019	27.29	27.29	26.74	26.97
5897	NYSE	TLK	Thu, Apr 18, 2019	27.82	27.82	27.44	27.59
5896	NYSE	TLK	Wed, Apr 17, 2019	27.64	28.10	27.64	27.98
5895	NYSE	TLK	Tue, Apr 16, 2019	27.53	27.59	27.41	27.48
5894	NYSE	TLK	Mon, Apr 15, 2019	27.25	27.45	27.22	27.41
5893	NYSE	TLK	Fri, Apr 12, 2019	27.17	27.34	27.11	27.27
5892	NYSE	TLK	Thu, Apr 11, 2019	27.54	27.54	27.07	27.15
5891	NYSE	TLK	Wed, Apr 10, 2019	27.74	27.85	27.68	27.77
5890	NYSE	TLK	Tue, Apr 9, 2019	27.81	27.85	27.58	27.68
5889	NYSE	TLK	Mon, Apr 8, 2019	27.85	27.89	27.63	27.84
5888	NYSE	TLK	Fri, Apr 5, 2019	28.38	28.57	28.31	28.43
5887	NYSE	TLK	Thu, Apr 4, 2019	28.24	28.32	27.92	28.07
5886	NYSE	TLK	Wed, Apr 3, 2019	27.52	27.80	27.50	27.60
5885	NYSE	TLK	Tue, Apr 2, 2019	27.67	27.68	27.34	27.43
5884	NYSE	TLK	Mon, Apr 1, 2019	27.58	27.74	27.50	27.67
5883	NYSE	TLK	Fri, Mar 29, 2019	27.57	27.57	27.36	27.46
5882	NYSE	TLK	Thu, Mar 28, 2019	27.06	27.27	27.05	27.05
5881	NYSE	TLK	Wed, Mar 27, 2019	26.82	26.93	26.64	26.82
5880	NYSE	TLK	Tue, Mar 26, 2019	26.85	27.09	26.85	26.96
5879	NYSE	TLK	Mon, Mar 25, 2019	26.38	26.78	26.38	26.73
5878	NYSE	TLK	Fri, Mar 22, 2019	26.75	26.76	26.36	26.36
5877	NYSE	TLK	Thu, Mar 21, 2019	26.59	26.92	26.59	26.85
5876	NYSE	TLK	Wed, Mar 20, 2019	26.55	26.75	26.47	26.62
5875	NYSE	TLK	Tue, Mar 19, 2019	26.67	26.71	26.38	26.55
5874	NYSE	TLK	Mon, Mar 18, 2019	26.68	26.86	26.58	26.67
5873	NYSE	TLK	Fri, Mar 15, 2019	26.26	26.35	25.75	26.15
5872	NYSE	TLK	Thu, Mar 14, 2019	26.24	26.31	26.08	26.18
5871	NYSE	TLK	Wed, Mar 13, 2019	26.28	26.31	26.05	26.16
5870	NYSE	TLK	Tue, Mar 12, 2019	26.75	26.81	26.59	26.66
5869	NYSE	TLK	Mon, Mar 11, 2019	26.56	26.97	26.56	26.93
5868	NYSE	TLK	Fri, Mar 8, 2019	26.30	26.43	26.13	26.41
5867	NYSE	TLK	Thu, Mar 7, 2019	27.14	27.14	26.69	26.69
5866	NYSE	TLK	Wed, Mar 6, 2019	27.29	27.29	27.04	27.14
5865	NYSE	TLK	Tue, Mar 5, 2019	27.49	27.68	27.38	27.60
5864	NYSE	TLK	Mon, Mar 4, 2019	27.58	27.58	27.18	27.34
5863	NYSE	TLK	Fri, Mar 1, 2019	27.71	27.73	27.55	27.58
5862	NYSE	TLK	Thu, Feb 28, 2019	27.79	27.79	27.45	27.58
5861	NYSE	TLK	Wed, Feb 27, 2019	27.90	28.11	27.67	28.06
5860	NYSE	TLK	Tue, Feb 26, 2019	27.77	28.14	27.77	28.02
5859	NYSE	TLK	Mon, Feb 25, 2019	27.78	27.94	27.69	27.79
5858	NYSE	TLK	Fri, Feb 22, 2019	27.48	27.52	27.39	27.44
5857	NYSE	TLK	Thu, Feb 21, 2019	27.55	27.55	27.33	27.38
5856	NYSE	TLK	Wed, Feb 20, 2019	27.84	27.84	27.48	27.61
5855	NYSE	TLK	Tue, Feb 19, 2019	27.55	27.99	27.55	27.97
5854	NYSE	TLK	Fri, Feb 15, 2019	26.95	27.25	26.95	27.17
5853	NYSE	TLK	Thu, Feb 14, 2019	26.72	26.93	26.52	26.83
5852	NYSE	TLK	Wed, Feb 13, 2019	27.15	27.26	26.74	26.81
5851	NYSE	TLK	Tue, Feb 12, 2019	27.30	27.55	27.30	27.53
5850	NYSE	TLK	Mon, Feb 11, 2019	27.85	28.13	27.82	28.12
5849	NYSE	TLK	Fri, Feb 8, 2019	27.38	27.70	27.30	27.40
5848	NYSE	TLK	Thu, Feb 7, 2019	27.58	27.70	27.27	27.54
5847	NYSE	TLK	Wed, Feb 6, 2019	27.62	27.75	27.52	27.62
5846	NYSE	TLK	Tue, Feb 5, 2019	27.41	27.59	27.33	27.51
5845	NYSE	TLK	Mon, Feb 4, 2019	27.45	27.45	27.06	27.38
5844	NYSE	TLK	Fri, Feb 1, 2019	27.82	27.82	27.37	27.47
5843	NYSE	TLK	Thu, Jan 31, 2019	27.78	28.13	27.78	27.97
5842	NYSE	TLK	Wed, Jan 30, 2019	27.35	27.75	27.17	27.65
5841	NYSE	TLK	Tue, Jan 29, 2019	27.27	27.59	27.24	27.29
5840	NYSE	TLK	Mon, Jan 28, 2019	27.05	27.13	26.84	27.05
5839	NYSE	TLK	Fri, Jan 25, 2019	27.69	27.86	27.49	27.57
5838	NYSE	TLK	Thu, Jan 24, 2019	27.56	27.70	27.36	27.61
5837	NYSE	TLK	Wed, Jan 23, 2019	27.96	28.01	27.67	27.83
5836	NYSE	TLK	Tue, Jan 22, 2019	28.28	28.33	27.87	27.96
5835	NYSE	TLK	Fri, Jan 18, 2019	28.20	28.44	28.15	28.39
5834	NYSE	TLK	Thu, Jan 17, 2019	28.24	28.30	28.03	28.15
5833	NYSE	TLK	Wed, Jan 16, 2019	28.03	28.55	28.03	28.32
5832	NYSE	TLK	Tue, Jan 15, 2019	27.66	27.94	27.58	27.63
5831	NYSE	TLK	Mon, Jan 14, 2019	27.50	27.62	27.21	27.40
5830	NYSE	TLK	Fri, Jan 11, 2019	27.44	27.70	27.31	27.55
5829	NYSE	TLK	Thu, Jan 10, 2019	27.08	27.48	26.96	27.34
5828	NYSE	TLK	Wed, Jan 9, 2019	26.84	26.84	26.50	26.70
5827	NYSE	TLK	Tue, Jan 8, 2019	27.50	27.50	26.93	27.16
5826	NYSE	TLK	Mon, Jan 7, 2019	27.33	27.34	26.86	27.03
5825	NYSE	TLK	Fri, Jan 4, 2019	26.08	26.75	26.08	26.63
5824	NYSE	TLK	Thu, Jan 3, 2019	26.24	26.24	25.83	25.83
5823	NYSE	TLK	Wed, Jan 2, 2019	26.01	26.43	25.90	26.35
5822	NYSE	TLK	Mon, Dec 31, 2018	26.50	26.77	26.08	26.21
5821	NYSE	TLK	Fri, Dec 28, 2018	26.01	26.46	26.01	26.24
5820	NYSE	TLK	Thu, Dec 27, 2018	25.55	25.97	25.49	25.96
5819	NYSE	TLK	Wed, Dec 26, 2018	25.50	25.92	25.31	25.89
5818	NYSE	TLK	Mon, Dec 24, 2018	25.32	25.34	24.82	25.03
5817	NYSE	TLK	Fri, Dec 21, 2018	25.87	25.93	25.26	25.32
5816	NYSE	TLK	Thu, Dec 20, 2018	26.00	26.16	25.65	25.79
5815	NYSE	TLK	Wed, Dec 19, 2018	26.36	26.82	25.87	26.00
5814	NYSE	TLK	Tue, Dec 18, 2018	25.50	26.16	25.50	26.02
5813	NYSE	TLK	Mon, Dec 17, 2018	25.80	25.80	25.29	25.34
5812	NYSE	TLK	Fri, Dec 14, 2018	26.61	26.69	25.70	25.78
5811	NYSE	TLK	Thu, Dec 13, 2018	25.82	27.11	25.68	26.82
5810	NYSE	TLK	Wed, Dec 12, 2018	25.21	25.51	25.14	25.38
5809	NYSE	TLK	Tue, Dec 11, 2018	24.95	25.16	24.74	24.91
5808	NYSE	TLK	Mon, Dec 10, 2018	25.20	25.34	24.77	25.03
5807	NYSE	TLK	Fri, Dec 7, 2018	25.49	25.58	25.03	25.17
5806	NYSE	TLK	Thu, Dec 6, 2018	25.31	25.65	25.06	25.63
5805	NYSE	TLK	Tue, Dec 4, 2018	26.28	26.43	25.73	25.78
5804	NYSE	TLK	Mon, Dec 3, 2018	26.25	26.36	25.89	26.02
5803	NYSE	TLK	Fri, Nov 30, 2018	25.94	25.95	25.75	25.90
5802	NYSE	TLK	Thu, Nov 29, 2018	26.06	26.27	26.01	26.03
5801	NYSE	TLK	Wed, Nov 28, 2018	25.96	26.20	25.45	26.19
5800	NYSE	TLK	Tue, Nov 27, 2018	26.77	26.92	26.72	26.83
5799	NYSE	TLK	Mon, Nov 26, 2018	27.44	27.70	27.41	27.58
5798	NYSE	TLK	Fri, Nov 23, 2018	26.93	27.48	26.93	27.29
5797	NYSE	TLK	Wed, Nov 21, 2018	26.77	27.27	26.76	27.10
5796	NYSE	TLK	Tue, Nov 20, 2018	26.83	26.83	26.40	26.41
5795	NYSE	TLK	Mon, Nov 19, 2018	27.03	27.14	26.77	26.86
5794	NYSE	TLK	Fri, Nov 16, 2018	27.60	28.00	27.55	27.93
5793	NYSE	TLK	Thu, Nov 15, 2018	26.59	27.29	26.53	27.29
5792	NYSE	TLK	Wed, Nov 14, 2018	25.67	26.15	25.60	25.95
5791	NYSE	TLK	Tue, Nov 13, 2018	25.91	26.25	25.81	25.98
5790	NYSE	TLK	Mon, Nov 12, 2018	26.02	26.31	25.92	26.19
5789	NYSE	TLK	Fri, Nov 9, 2018	26.45	26.48	26.01	26.22
5788	NYSE	TLK	Thu, Nov 8, 2018	27.11	27.18	26.71	26.86
5787	NYSE	TLK	Wed, Nov 7, 2018	27.12	27.32	26.81	27.11
5786	NYSE	TLK	Tue, Nov 6, 2018	26.10	26.35	26.05	26.29
5785	NYSE	TLK	Mon, Nov 5, 2018	25.72	26.15	25.72	26.10
5784	NYSE	TLK	Fri, Nov 2, 2018	26.23	26.23	25.57	25.80
5783	NYSE	TLK	Thu, Nov 1, 2018	25.43	25.99	25.43	25.95
5782	NYSE	TLK	Wed, Oct 31, 2018	25.41	25.48	25.14	25.20
5781	NYSE	TLK	Tue, Oct 30, 2018	25.00	25.35	24.84	25.34
5780	NYSE	TLK	Mon, Oct 29, 2018	24.26	24.26	23.50	23.65
5779	NYSE	TLK	Fri, Oct 26, 2018	23.89	24.17	23.54	24.02
5778	NYSE	TLK	Thu, Oct 25, 2018	23.40	24.02	23.35	23.88
5777	NYSE	TLK	Wed, Oct 24, 2018	23.58	23.80	23.35	23.38
5776	NYSE	TLK	Tue, Oct 23, 2018	24.33	24.80	24.18	24.68
5775	NYSE	TLK	Mon, Oct 22, 2018	24.92	24.99	24.78	24.91
5774	NYSE	TLK	Fri, Oct 19, 2018	24.43	24.77	24.40	24.58
5773	NYSE	TLK	Thu, Oct 18, 2018	24.49	24.70	24.26	24.31
5772	NYSE	TLK	Wed, Oct 17, 2018	25.51	25.71	25.35	25.51
5771	NYSE	TLK	Tue, Oct 16, 2018	24.76	25.26	24.72	25.25
5770	NYSE	TLK	Mon, Oct 15, 2018	24.02	24.36	24.02	24.21
5769	NYSE	TLK	Fri, Oct 12, 2018	24.03	24.22	23.82	24.03
5768	NYSE	TLK	Thu, Oct 11, 2018	23.57	23.95	23.53	23.57
5767	NYSE	TLK	Wed, Oct 10, 2018	23.58	23.75	23.19	23.19
5766	NYSE	TLK	Tue, Oct 9, 2018	23.44	23.61	23.41	23.51
5765	NYSE	TLK	Mon, Oct 8, 2018	23.16	23.47	23.16	23.33
5764	NYSE	TLK	Fri, Oct 5, 2018	23.18	23.35	23.11	23.28
5763	NYSE	TLK	Thu, Oct 4, 2018	23.60	23.60	23.15	23.26
5762	NYSE	TLK	Wed, Oct 3, 2018	23.91	24.00	23.44	23.53
5761	NYSE	TLK	Tue, Oct 2, 2018	24.26	24.29	24.08	24.16
5760	NYSE	TLK	Mon, Oct 1, 2018	24.63	24.83	24.46	24.53
5759	NYSE	TLK	Fri, Sep 28, 2018	24.21	24.63	24.21	24.48
5758	NYSE	TLK	Thu, Sep 27, 2018	24.12	24.40	24.09	24.20
5757	NYSE	TLK	Wed, Sep 26, 2018	23.94	24.12	23.83	23.91
5756	NYSE	TLK	Tue, Sep 25, 2018	23.90	24.10	23.89	24.00
5755	NYSE	TLK	Mon, Sep 24, 2018	23.98	24.00	23.76	23.94
5754	NYSE	TLK	Fri, Sep 21, 2018	24.33	24.60	24.28	24.29
5753	NYSE	TLK	Thu, Sep 20, 2018	24.26	24.65	24.26	24.63
5752	NYSE	TLK	Wed, Sep 19, 2018	24.06	24.13	23.96	24.08
5751	NYSE	TLK	Tue, Sep 18, 2018	23.88	24.22	23.88	24.13
5750	NYSE	TLK	Mon, Sep 17, 2018	23.38	23.47	23.26	23.32
5749	NYSE	TLK	Fri, Sep 14, 2018	24.02	24.17	23.86	23.88
5748	NYSE	TLK	Thu, Sep 13, 2018	23.52	23.74	23.52	23.58
5747	NYSE	TLK	Wed, Sep 12, 2018	22.56	23.07	22.54	22.95
5746	NYSE	TLK	Tue, Sep 11, 2018	22.48	22.80	22.37	22.80
5745	NYSE	TLK	Mon, Sep 10, 2018	22.76	22.80	22.59	22.64
5744	NYSE	TLK	Fri, Sep 7, 2018	22.64	22.90	22.59	22.62
5743	NYSE	TLK	Thu, Sep 6, 2018	22.52	22.54	22.34	22.47
5742	NYSE	TLK	Wed, Sep 5, 2018	22.10	22.10	21.75	21.88
5741	NYSE	TLK	Tue, Sep 4, 2018	22.71	22.87	22.50	22.77
5740	NYSE	TLK	Fri, Aug 31, 2018	23.41	23.68	23.30	23.67
5739	NYSE	TLK	Thu, Aug 30, 2018	23.81	23.91	23.30	23.42
5738	NYSE	TLK	Wed, Aug 29, 2018	24.18	24.33	24.09	24.32
5737	NYSE	TLK	Tue, Aug 28, 2018	24.22	24.42	24.02	24.09
5736	NYSE	TLK	Mon, Aug 27, 2018	23.66	23.76	23.50	23.73
5735	NYSE	TLK	Fri, Aug 24, 2018	22.33	22.67	22.33	22.61
5734	NYSE	TLK	Thu, Aug 23, 2018	22.58	22.65	22.16	22.25
5733	NYSE	TLK	Wed, Aug 22, 2018	23.03	23.15	22.88	23.09
5732	NYSE	TLK	Tue, Aug 21, 2018	23.09	23.21	23.04	23.05
5731	NYSE	TLK	Mon, Aug 20, 2018	23.30	23.41	23.19	23.22
5730	NYSE	TLK	Fri, Aug 17, 2018	22.93	23.22	22.89	23.16
5729	NYSE	TLK	Thu, Aug 16, 2018	22.75	23.29	22.65	23.01
5728	NYSE	TLK	Wed, Aug 15, 2018	23.08	23.15	22.77	23.13
5727	NYSE	TLK	Tue, Aug 14, 2018	23.08	23.11	22.88	23.04
5726	NYSE	TLK	Mon, Aug 13, 2018	23.46	23.46	22.97	23.03
5725	NYSE	TLK	Fri, Aug 10, 2018	23.82	23.89	23.66	23.75
5724	NYSE	TLK	Thu, Aug 9, 2018	24.29	24.49	24.18	24.21
5723	NYSE	TLK	Wed, Aug 8, 2018	24.60	24.60	24.22	24.40
5722	NYSE	TLK	Tue, Aug 7, 2018	24.80	24.86	24.60	24.65
5721	NYSE	TLK	Mon, Aug 6, 2018	24.80	24.91	24.68	24.85
5720	NYSE	TLK	Fri, Aug 3, 2018	23.74	23.83	23.65	23.72
5719	NYSE	TLK	Thu, Aug 2, 2018	24.00	24.00	23.68	23.75
5718	NYSE	TLK	Wed, Aug 1, 2018	24.51	24.51	24.29	24.37
5717	NYSE	TLK	Tue, Jul 31, 2018	25.11	25.14	24.42	24.52
5716	NYSE	TLK	Mon, Jul 30, 2018	27.26	27.32	27.14	27.15
5715	NYSE	TLK	Fri, Jul 27, 2018	27.25	27.51	27.16	27.42
5714	NYSE	TLK	Thu, Jul 26, 2018	27.21	27.33	27.03	27.07
5713	NYSE	TLK	Wed, Jul 25, 2018	27.27	27.32	27.07	27.28
5712	NYSE	TLK	Tue, Jul 24, 2018	27.71	28.04	27.66	27.89
5711	NYSE	TLK	Mon, Jul 23, 2018	27.70	27.83	27.61	27.72
5710	NYSE	TLK	Fri, Jul 20, 2018	27.27	27.52	27.20	27.39
5709	NYSE	TLK	Thu, Jul 19, 2018	26.80	26.89	26.60	26.83
5708	NYSE	TLK	Wed, Jul 18, 2018	27.57	27.60	27.35	27.47
5707	NYSE	TLK	Tue, Jul 17, 2018	27.11	27.33	27.11	27.15
5706	NYSE	TLK	Mon, Jul 16, 2018	27.40	27.40	26.99	27.17
5705	NYSE	TLK	Fri, Jul 13, 2018	27.98	27.98	27.61	27.68
5704	NYSE	TLK	Thu, Jul 12, 2018	28.13	28.41	28.09	28.40
5703	NYSE	TLK	Wed, Jul 11, 2018	27.89	28.14	27.72	27.73
5702	NYSE	TLK	Tue, Jul 10, 2018	27.67	27.76	27.39	27.76
5701	NYSE	TLK	Mon, Jul 9, 2018	27.50	27.74	27.33	27.44
5700	NYSE	TLK	Fri, Jul 6, 2018	26.70	27.02	26.64	26.97
5699	NYSE	TLK	Thu, Jul 5, 2018	26.42	26.69	26.36	26.60
5698	NYSE	TLK	Tue, Jul 3, 2018	25.59	25.77	25.26	25.67
5697	NYSE	TLK	Mon, Jul 2, 2018	25.76	25.88	25.31	25.50
5696	NYSE	TLK	Fri, Jun 29, 2018	26.03	26.12	25.85	26.01
5695	NYSE	TLK	Thu, Jun 28, 2018	25.56	25.86	25.29	25.74
5694	NYSE	TLK	Wed, Jun 27, 2018	25.95	26.28	25.56	25.56
5693	NYSE	TLK	Tue, Jun 26, 2018	25.77	25.99	25.73	25.88
5692	NYSE	TLK	Mon, Jun 25, 2018	25.67	25.89	25.67	25.73
5691	NYSE	TLK	Fri, Jun 22, 2018	25.57	25.64	25.46	25.55
5690	NYSE	TLK	Thu, Jun 21, 2018	26.00	26.00	25.32	25.46
5689	NYSE	TLK	Wed, Jun 20, 2018	26.17	26.69	26.17	26.37
5688	NYSE	TLK	Tue, Jun 19, 2018	26.00	26.03	25.44	25.91
5687	NYSE	TLK	Mon, Jun 18, 2018	26.12	26.30	25.84	26.15
5686	NYSE	TLK	Fri, Jun 15, 2018	26.53	26.53	26.18	26.33
5685	NYSE	TLK	Thu, Jun 14, 2018	26.84	26.84	26.45	26.56
5684	NYSE	TLK	Wed, Jun 13, 2018	26.38	27.22	26.38	26.68
5683	NYSE	TLK	Tue, Jun 12, 2018	26.55	26.69	26.39	26.69
5682	NYSE	TLK	Mon, Jun 11, 2018	26.39	26.50	26.19	26.44
5681	NYSE	TLK	Fri, Jun 8, 2018	26.08	26.20	25.54	26.20
5680	NYSE	TLK	Thu, Jun 7, 2018	26.86	27.32	26.42	26.65
5679	NYSE	TLK	Wed, Jun 6, 2018	26.92	27.13	26.74	27.06
5678	NYSE	TLK	Tue, Jun 5, 2018	27.09	27.20	26.61	26.69
5677	NYSE	TLK	Mon, Jun 4, 2018	25.56	26.07	25.42	25.92
5676	NYSE	TLK	Fri, Jun 1, 2018	24.88	25.08	24.88	25.01
5675	NYSE	TLK	Thu, May 31, 2018	25.07	25.07	24.55	24.71
5674	NYSE	TLK	Wed, May 30, 2018	25.37	25.50	25.02	25.28
5673	NYSE	TLK	Tue, May 29, 2018	25.40	25.62	25.01	25.25
5672	NYSE	TLK	Fri, May 25, 2018	24.87	25.00	24.74	24.88
5671	NYSE	TLK	Thu, May 24, 2018	24.78	24.99	24.61	24.87
5670	NYSE	TLK	Wed, May 23, 2018	24.41	24.62	24.34	24.61
5669	NYSE	TLK	Tue, May 22, 2018	24.01	24.51	24.01	24.46
5668	NYSE	TLK	Mon, May 21, 2018	24.21	24.21	23.79	23.88
5667	NYSE	TLK	Fri, May 18, 2018	24.64	24.64	24.11	24.25
5666	NYSE	TLK	Thu, May 17, 2018	24.81	24.83	24.60	24.68
5665	NYSE	TLK	Wed, May 16, 2018	24.10	24.66	24.10	24.53
5664	NYSE	TLK	Tue, May 15, 2018	24.07	24.08	23.66	23.78
5663	NYSE	TLK	Mon, May 14, 2018	25.70	25.70	24.97	25.04
5662	NYSE	TLK	Fri, May 11, 2018	26.26	26.26	25.65	25.72
5661	NYSE	TLK	Thu, May 10, 2018	26.95	27.17	26.80	25.84
5660	NYSE	TLK	Wed, May 9, 2018	26.57	27.22	26.40	26.95
5659	NYSE	TLK	Tue, May 8, 2018	26.19	26.22	25.76	25.98
5658	NYSE	TLK	Mon, May 7, 2018	26.72	27.12	26.36	26.45
5657	NYSE	TLK	Fri, May 4, 2018	26.56	26.56	26.33	26.45
5656	NYSE	TLK	Thu, May 3, 2018	27.00	27.30	26.57	26.63
5655	NYSE	TLK	Wed, May 2, 2018	27.29	27.74	27.29	27.44
5654	NYSE	TLK	Tue, May 1, 2018	27.22	27.22	26.80	27.17
5653	NYSE	TLK	Mon, Apr 30, 2018	27.41	27.52	27.21	27.25
5652	NYSE	TLK	Fri, Apr 27, 2018	26.95	27.36	26.06	27.18
5651	NYSE	TLK	Thu, Apr 26, 2018	26.80	26.97	26.36	26.83
5650	NYSE	TLK	Wed, Apr 25, 2018	27.50	27.50	27.04	27.24
5649	NYSE	TLK	Tue, Apr 24, 2018	27.66	27.88	27.37	27.61
5648	NYSE	TLK	Mon, Apr 23, 2018	26.87	27.05	26.80	26.96
5647	NYSE	TLK	Fri, Apr 20, 2018	27.21	27.21	26.70	26.79
5646	NYSE	TLK	Thu, Apr 19, 2018	27.30	27.42	27.03	27.15
5645	NYSE	TLK	Wed, Apr 18, 2018	27.00	27.33	27.00	27.22
5644	NYSE	TLK	Tue, Apr 17, 2018	27.00	27.00	26.78	26.87
5643	NYSE	TLK	Mon, Apr 16, 2018	26.86	27.07	26.75	27.04
5642	NYSE	TLK	Fri, Apr 13, 2018	26.91	26.91	26.55	26.68
5641	NYSE	TLK	Thu, Apr 12, 2018	27.40	27.40	26.99	27.03
5640	NYSE	TLK	Wed, Apr 11, 2018	27.80	28.08	27.80	27.90
5639	NYSE	TLK	Tue, Apr 10, 2018	27.83	28.31	27.55	27.77
5638	NYSE	TLK	Mon, Apr 9, 2018	26.90	27.33	26.86	26.97
5637	NYSE	TLK	Fri, Apr 6, 2018	26.64	26.85	26.43	26.53
5636	NYSE	TLK	Thu, Apr 5, 2018	26.91	27.07	26.74	26.77
5635	NYSE	TLK	Wed, Apr 4, 2018	26.40	26.86	26.25	26.82
5634	NYSE	TLK	Tue, Apr 3, 2018	26.51	26.71	26.40	26.66
5633	NYSE	TLK	Mon, Apr 2, 2018	26.54	26.88	26.34	26.38
5632	NYSE	TLK	Thu, Mar 29, 2018	26.30	26.47	26.03	26.42
5631	NYSE	TLK	Wed, Mar 28, 2018	26.00	26.48	25.96	26.24
5630	NYSE	TLK	Tue, Mar 27, 2018	26.40	26.48	26.05	26.13
5629	NYSE	TLK	Mon, Mar 26, 2018	26.30	26.46	26.06	26.44
5628	NYSE	TLK	Fri, Mar 23, 2018	26.66	26.73	26.08	26.10
5627	NYSE	TLK	Thu, Mar 22, 2018	26.97	27.05	26.58	26.59
5626	NYSE	TLK	Wed, Mar 21, 2018	26.60	27.44	26.60	27.25
5625	NYSE	TLK	Tue, Mar 20, 2018	26.80	26.88	26.43	26.51
5624	NYSE	TLK	Mon, Mar 19, 2018	28.00	28.01	27.57	27.66
5623	NYSE	TLK	Fri, Mar 16, 2018	28.15	28.28	28.01	28.14
5622	NYSE	TLK	Thu, Mar 15, 2018	28.72	28.92	28.57	28.81
5621	NYSE	TLK	Wed, Mar 14, 2018	29.71	29.77	29.32	29.35
5620	NYSE	TLK	Tue, Mar 13, 2018	30.10	30.15	29.45	29.55
5619	NYSE	TLK	Mon, Mar 12, 2018	30.22	30.36	30.10	30.16
5618	NYSE	TLK	Fri, Mar 9, 2018	30.16	30.30	30.06	30.16
5617	NYSE	TLK	Thu, Mar 8, 2018	29.83	30.21	29.83	30.07
5616	NYSE	TLK	Wed, Mar 7, 2018	29.23	29.62	29.23	29.55
5615	NYSE	TLK	Tue, Mar 6, 2018	29.54	29.69	29.27	29.39
5614	NYSE	TLK	Mon, Mar 5, 2018	29.16	29.52	28.91	29.45
5613	NYSE	TLK	Fri, Mar 2, 2018	29.33	29.50	29.21	29.45
5612	NYSE	TLK	Thu, Mar 1, 2018	29.25	29.57	29.16	29.33
5611	NYSE	TLK	Wed, Feb 28, 2018	29.24	29.62	29.02	29.03
5610	NYSE	TLK	Tue, Feb 27, 2018	29.62	29.62	29.07	29.07
5609	NYSE	TLK	Mon, Feb 26, 2018	29.77	29.90	29.66	29.77
5608	NYSE	TLK	Fri, Feb 23, 2018	29.84	29.84	29.49	29.69
5607	NYSE	TLK	Thu, Feb 22, 2018	29.80	29.86	29.53	29.62
5606	NYSE	TLK	Wed, Feb 21, 2018	30.14	30.28	29.83	29.84
5605	NYSE	TLK	Tue, Feb 20, 2018	30.16	30.23	29.98	30.07
5604	NYSE	TLK	Fri, Feb 16, 2018	30.24	30.50	30.15	30.23
5603	NYSE	TLK	Thu, Feb 15, 2018	29.99	30.22	29.82	30.10
5602	NYSE	TLK	Wed, Feb 14, 2018	29.51	29.91	29.20	29.84
5601	NYSE	TLK	Tue, Feb 13, 2018	29.27	29.83	29.27	29.77
5600	NYSE	TLK	Mon, Feb 12, 2018	29.03	29.47	28.95	29.25
5599	NYSE	TLK	Fri, Feb 9, 2018	28.65	28.97	28.12	28.83
5598	NYSE	TLK	Thu, Feb 8, 2018	29.45	29.57	28.60	28.60
5597	NYSE	TLK	Wed, Feb 7, 2018	29.52	29.82	29.22	29.22
5596	NYSE	TLK	Tue, Feb 6, 2018	28.73	29.70	28.65	29.54
5595	NYSE	TLK	Mon, Feb 5, 2018	29.40	29.87	28.91	28.92
5594	NYSE	TLK	Fri, Feb 2, 2018	29.73	29.80	29.53	29.55
5593	NYSE	TLK	Thu, Feb 1, 2018	29.93	30.19	29.75	30.16
5592	NYSE	TLK	Wed, Jan 31, 2018	30.15	30.26	29.82	30.05
5591	NYSE	TLK	Tue, Jan 30, 2018	29.71	29.93	29.50	29.81
5590	NYSE	TLK	Mon, Jan 29, 2018	30.78	30.78	29.78	29.78
5589	NYSE	TLK	Fri, Jan 26, 2018	30.96	31.57	30.96	31.36
5588	NYSE	TLK	Thu, Jan 25, 2018	30.22	30.25	29.75	29.81
5587	NYSE	TLK	Wed, Jan 24, 2018	30.49	30.67	30.12	30.23
5586	NYSE	TLK	Tue, Jan 23, 2018	30.75	30.85	30.51	30.84
5585	NYSE	TLK	Mon, Jan 22, 2018	31.25	31.38	31.10	31.25
5584	NYSE	TLK	Fri, Jan 19, 2018	31.43	31.49	31.13	31.26
5583	NYSE	TLK	Thu, Jan 18, 2018	31.80	31.81	31.45	31.50
5582	NYSE	TLK	Wed, Jan 17, 2018	31.71	31.92	31.70	31.75
5581	NYSE	TLK	Tue, Jan 16, 2018	31.55	31.93	31.55	31.66
5580	NYSE	TLK	Fri, Jan 12, 2018	31.17	31.49	30.99	31.34
5579	NYSE	TLK	Thu, Jan 11, 2018	31.04	31.15	30.93	31.12
5578	NYSE	TLK	Wed, Jan 10, 2018	31.06	31.21	30.93	31.00
5577	NYSE	TLK	Tue, Jan 9, 2018	31.73	31.77	31.10	31.14
5576	NYSE	TLK	Mon, Jan 8, 2018	31.67	31.80	31.66	31.76
5575	NYSE	TLK	Fri, Jan 5, 2018	31.60	31.99	31.47	31.67
5574	NYSE	TLK	Thu, Jan 4, 2018	31.25	31.30	30.88	31.11
5573	NYSE	TLK	Wed, Jan 3, 2018	31.75	31.75	31.13	31.21
5572	NYSE	TLK	Tue, Jan 2, 2018	32.30	32.51	32.17	32.46
5571	NYSE	TLK	Fri, Dec 29, 2017	32.25	32.36	32.17	32.22
5570	NYSE	TLK	Thu, Dec 28, 2017	32.11	32.22	31.73	32.03
5569	NYSE	TLK	Wed, Dec 27, 2017	31.56	31.62	31.33	31.36
5568	NYSE	TLK	Tue, Dec 26, 2017	31.30	31.58	31.28	31.48
5567	NYSE	TLK	Fri, Dec 22, 2017	31.20	31.50	31.20	31.35
5566	NYSE	TLK	Thu, Dec 21, 2017	31.00	31.31	30.92	31.04
5565	NYSE	TLK	Wed, Dec 20, 2017	30.71	30.87	30.41	30.63
5564	NYSE	TLK	Tue, Dec 19, 2017	31.13	31.13	30.76	30.78
5563	NYSE	TLK	Mon, Dec 18, 2017	31.32	31.32	30.96	31.19
5562	NYSE	TLK	Fri, Dec 15, 2017	31.13	31.22	30.88	31.12
5561	NYSE	TLK	Thu, Dec 14, 2017	31.21	31.23	30.93	31.08
5560	NYSE	TLK	Wed, Dec 13, 2017	30.67	31.32	30.67	31.20
5559	NYSE	TLK	Tue, Dec 12, 2017	30.89	30.90	30.55	30.63
5558	NYSE	TLK	Mon, Dec 11, 2017	31.04	31.04	30.75	30.80
5557	NYSE	TLK	Fri, Dec 8, 2017	30.81	30.85	30.60	30.74
5556	NYSE	TLK	Thu, Dec 7, 2017	30.90	30.96	30.72	30.89
5555	NYSE	TLK	Wed, Dec 6, 2017	30.80	30.99	30.76	30.83
5554	NYSE	TLK	Tue, Dec 5, 2017	30.89	31.59	30.35	30.98
5553	NYSE	TLK	Mon, Dec 4, 2017	31.00	31.22	30.84	30.85
5552	NYSE	TLK	Fri, Dec 1, 2017	31.06	31.26	30.49	30.64
5551	NYSE	TLK	Thu, Nov 30, 2017	30.79	31.21	30.79	31.08
5550	NYSE	TLK	Wed, Nov 29, 2017	31.16	31.16	30.69	30.75
5549	NYSE	TLK	Tue, Nov 28, 2017	31.20	31.30	31.06	31.21
5548	NYSE	TLK	Mon, Nov 27, 2017	31.96	31.96	31.09	31.23
5547	NYSE	TLK	Fri, Nov 24, 2017	31.67	31.96	31.61	31.80
5546	NYSE	TLK	Wed, Nov 22, 2017	30.90	31.10	30.90	31.07
5545	NYSE	TLK	Tue, Nov 21, 2017	30.90	31.00	30.67	30.82
5544	NYSE	TLK	Mon, Nov 20, 2017	30.66	30.67	30.13	30.64
5543	NYSE	TLK	Fri, Nov 17, 2017	30.76	30.90	30.55	30.81
5542	NYSE	TLK	Thu, Nov 16, 2017	31.05	31.05	30.65	30.67
5541	NYSE	TLK	Wed, Nov 15, 2017	30.30	30.56	30.30	30.40
5540	NYSE	TLK	Tue, Nov 14, 2017	30.01	30.20	29.82	29.86
5539	NYSE	TLK	Mon, Nov 13, 2017	30.30	30.31	29.96	30.01
5538	NYSE	TLK	Fri, Nov 10, 2017	30.42	30.42	30.19	30.33
5537	NYSE	TLK	Thu, Nov 9, 2017	30.24	30.58	30.24	30.51
5536	NYSE	TLK	Wed, Nov 8, 2017	30.44	30.44	29.98	30.03
5535	NYSE	TLK	Tue, Nov 7, 2017	30.81	30.97	30.32	30.43
5534	NYSE	TLK	Mon, Nov 6, 2017	30.41	30.85	30.39	30.74
5533	NYSE	TLK	Fri, Nov 3, 2017	30.16	30.27	29.95	30.09
5532	NYSE	TLK	Thu, Nov 2, 2017	29.45	29.98	29.41	29.89
5531	NYSE	TLK	Wed, Nov 1, 2017	29.60	29.74	29.15	29.42
5530	NYSE	TLK	Tue, Oct 31, 2017	29.99	30.07	29.90	30.04
5529	NYSE	TLK	Mon, Oct 30, 2017	30.01	30.09	29.95	30.00
5528	NYSE	TLK	Fri, Oct 27, 2017	30.41	30.60	30.06	30.07
5527	NYSE	TLK	Thu, Oct 26, 2017	30.17	30.69	30.05	30.27
5526	NYSE	TLK	Wed, Oct 25, 2017	30.18	30.18	29.73	30.01
5525	NYSE	TLK	Tue, Oct 24, 2017	31.26	31.43	30.80	30.82
5524	NYSE	TLK	Mon, Oct 23, 2017	31.65	31.73	31.22	31.24
5523	NYSE	TLK	Fri, Oct 20, 2017	31.43	31.76	31.39	31.61
5522	NYSE	TLK	Thu, Oct 19, 2017	31.36	31.58	31.23	31.31
5521	NYSE	TLK	Wed, Oct 18, 2017	31.93	32.18	31.35	31.38
5520	NYSE	TLK	Tue, Oct 17, 2017	32.14	32.49	32.01	32.30
5519	NYSE	TLK	Mon, Oct 16, 2017	32.70	32.89	32.52	32.54
5518	NYSE	TLK	Fri, Oct 13, 2017	32.57	32.76	32.47	32.54
5517	NYSE	TLK	Thu, Oct 12, 2017	32.46	32.74	32.31	32.44
5516	NYSE	TLK	Wed, Oct 11, 2017	32.80	32.80	32.26	32.37
5515	NYSE	TLK	Tue, Oct 10, 2017	34.05	34.05	33.58	33.70
5514	NYSE	TLK	Mon, Oct 9, 2017	34.28	34.37	34.11	34.19
5513	NYSE	TLK	Fri, Oct 6, 2017	34.39	34.44	34.06	34.25
5512	NYSE	TLK	Thu, Oct 5, 2017	34.47	34.55	34.32	34.43
5511	NYSE	TLK	Wed, Oct 4, 2017	34.45	34.49	34.35	34.40
5510	NYSE	TLK	Tue, Oct 3, 2017	34.32	34.53	34.32	34.44
5509	NYSE	TLK	Mon, Oct 2, 2017	34.33	34.51	34.23	34.30
5508	NYSE	TLK	Fri, Sep 29, 2017	34.73	34.81	34.26	34.30
5507	NYSE	TLK	Thu, Sep 28, 2017	34.64	35.07	34.64	34.75
5506	NYSE	TLK	Wed, Sep 27, 2017	34.88	34.95	34.62	34.64
5505	NYSE	TLK	Tue, Sep 26, 2017	34.90	35.08	34.76	34.76
5504	NYSE	TLK	Mon, Sep 25, 2017	34.70	34.94	34.52	34.82
5503	NYSE	TLK	Fri, Sep 22, 2017	35.00	35.00	34.73	34.77
5502	NYSE	TLK	Thu, Sep 21, 2017	34.96	35.12	34.95	35.00
5501	NYSE	TLK	Wed, Sep 20, 2017	35.24	35.35	34.75	34.96
5500	NYSE	TLK	Tue, Sep 19, 2017	35.44	35.95	35.18	35.26
5499	NYSE	TLK	Mon, Sep 18, 2017	35.57	35.64	35.23	35.31
5498	NYSE	TLK	Fri, Sep 15, 2017	35.40	35.68	35.28	35.50
5497	NYSE	TLK	Thu, Sep 14, 2017	35.10	35.22	34.95	35.04
5496	NYSE	TLK	Wed, Sep 13, 2017	35.41	35.46	35.18	35.21
5495	NYSE	TLK	Tue, Sep 12, 2017	35.68	35.68	35.43	35.48
5494	NYSE	TLK	Mon, Sep 11, 2017	35.66	35.88	35.63	35.72
5493	NYSE	TLK	Fri, Sep 8, 2017	35.55	35.79	35.44	35.48
5492	NYSE	TLK	Thu, Sep 7, 2017	35.53	35.59	35.28	35.41
5491	NYSE	TLK	Wed, Sep 6, 2017	35.19	35.60	35.10	35.43
5490	NYSE	TLK	Tue, Sep 5, 2017	35.20	35.28	34.72	34.85
5489	NYSE	TLK	Fri, Sep 1, 2017	35.39	35.55	35.33	35.42
5488	NYSE	TLK	Thu, Aug 31, 2017	35.41	35.43	35.18	35.32
5487	NYSE	TLK	Wed, Aug 30, 2017	35.57	35.64	35.35	35.43
5486	NYSE	TLK	Tue, Aug 29, 2017	35.42	35.83	35.42	35.56
5485	NYSE	TLK	Mon, Aug 28, 2017	35.78	35.80	35.44	35.71
5484	NYSE	TLK	Fri, Aug 25, 2017	35.84	35.95	35.69	35.71
5483	NYSE	TLK	Thu, Aug 24, 2017	36.01	36.17	35.63	35.72
5482	NYSE	TLK	Wed, Aug 23, 2017	36.08	36.19	35.91	35.99
5481	NYSE	TLK	Tue, Aug 22, 2017	35.89	36.13	35.84	36.12
5480	NYSE	TLK	Mon, Aug 21, 2017	35.60	35.84	35.60	35.77
5479	NYSE	TLK	Fri, Aug 18, 2017	35.46	35.75	35.30	35.45
5478	NYSE	TLK	Thu, Aug 17, 2017	35.71	35.85	35.42	35.43
5477	NYSE	TLK	Wed, Aug 16, 2017	35.53	35.91	35.53	35.84
5476	NYSE	TLK	Tue, Aug 15, 2017	35.54	35.56	35.18	35.44
5475	NYSE	TLK	Mon, Aug 14, 2017	35.35	35.64	35.23	35.54
5474	NYSE	TLK	Fri, Aug 11, 2017	34.67	35.42	34.00	35.32
5473	NYSE	TLK	Thu, Aug 10, 2017	35.12	35.21	34.74	34.81
5472	NYSE	TLK	Wed, Aug 9, 2017	34.92	35.21	34.90	35.11
5471	NYSE	TLK	Tue, Aug 8, 2017	35.12	35.32	34.95	35.00
5470	NYSE	TLK	Mon, Aug 7, 2017	35.17	35.23	35.00	35.05
5469	NYSE	TLK	Fri, Aug 4, 2017	35.10	35.19	34.80	35.06
5468	NYSE	TLK	Thu, Aug 3, 2017	35.44	35.48	35.05	35.17
5467	NYSE	TLK	Wed, Aug 2, 2017	35.86	35.95	35.52	35.64
5466	NYSE	TLK	Tue, Aug 1, 2017	35.48	35.90	35.46	35.89
5465	NYSE	TLK	Mon, Jul 31, 2017	35.03	35.22	34.93	35.03
5464	NYSE	TLK	Fri, Jul 28, 2017	34.77	35.21	34.77	35.06
5463	NYSE	TLK	Thu, Jul 27, 2017	35.33	35.33	34.44	34.78
5462	NYSE	TLK	Wed, Jul 26, 2017	35.11	35.11	34.81	34.93
5461	NYSE	TLK	Tue, Jul 25, 2017	34.90	35.97	34.90	35.11
5460	NYSE	TLK	Mon, Jul 24, 2017	34.38	34.84	34.38	34.67
5459	NYSE	TLK	Fri, Jul 21, 2017	34.48	34.48	34.03	34.20
5458	NYSE	TLK	Thu, Jul 20, 2017	34.81	34.81	34.64	34.67
5457	NYSE	TLK	Wed, Jul 19, 2017	34.69	34.69	34.46	34.68
5456	NYSE	TLK	Tue, Jul 18, 2017	34.65	34.73	34.48	34.63
5455	NYSE	TLK	Mon, Jul 17, 2017	34.87	34.92	34.59	34.63
5454	NYSE	TLK	Fri, Jul 14, 2017	34.84	34.94	34.69	34.73
5453	NYSE	TLK	Thu, Jul 13, 2017	34.73	34.73	34.41	34.59
5452	NYSE	TLK	Wed, Jul 12, 2017	34.66	34.97	34.59	34.96
5451	NYSE	TLK	Tue, Jul 11, 2017	34.27	34.49	34.27	34.39
5450	NYSE	TLK	Mon, Jul 10, 2017	34.30	34.30	34.00	34.21
5449	NYSE	TLK	Fri, Jul 7, 2017	34.44	34.51	34.19	34.34
5448	NYSE	TLK	Thu, Jul 6, 2017	34.05	34.39	34.05	34.36
5447	NYSE	TLK	Wed, Jul 5, 2017	34.18	34.80	33.50	33.93
5446	NYSE	TLK	Mon, Jul 3, 2017	34.78	35.24	34.51	34.76
5445	NYSE	TLK	Fri, Jun 30, 2017	33.75	33.97	33.66	33.67
5444	NYSE	TLK	Thu, Jun 29, 2017	33.90	33.95	33.56	33.65
5443	NYSE	TLK	Wed, Jun 28, 2017	33.70	34.07	33.64	34.00
5442	NYSE	TLK	Tue, Jun 27, 2017	33.88	33.94	33.67	33.67
5441	NYSE	TLK	Mon, Jun 26, 2017	33.95	34.14	33.81	33.94
5440	NYSE	TLK	Fri, Jun 23, 2017	33.82	33.91	33.68	33.73
5439	NYSE	TLK	Thu, Jun 22, 2017	33.79	34.09	33.76	33.78
5438	NYSE	TLK	Wed, Jun 21, 2017	33.62	33.90	33.62	33.80
5437	NYSE	TLK	Tue, Jun 20, 2017	33.50	33.64	33.40	33.41
5436	NYSE	TLK	Mon, Jun 19, 2017	33.43	33.47	33.10	33.34
5435	NYSE	TLK	Fri, Jun 16, 2017	32.94	33.25	32.79	33.19
5434	NYSE	TLK	Thu, Jun 15, 2017	32.55	32.89	32.55	32.86
5433	NYSE	TLK	Wed, Jun 14, 2017	32.97	33.01	32.61	32.70
5432	NYSE	TLK	Tue, Jun 13, 2017	32.70	32.92	32.68	32.84
5431	NYSE	TLK	Mon, Jun 12, 2017	32.56	32.72	32.42	32.54
5430	NYSE	TLK	Fri, Jun 9, 2017	32.64	32.83	32.41	32.49
5429	NYSE	TLK	Thu, Jun 8, 2017	32.65	32.80	32.48	32.59
5428	NYSE	TLK	Wed, Jun 7, 2017	32.74	32.79	32.48	32.60
5427	NYSE	TLK	Tue, Jun 6, 2017	32.89	32.89	32.65	32.69
5426	NYSE	TLK	Mon, Jun 5, 2017	32.75	32.94	32.72	32.94
5425	NYSE	TLK	Fri, Jun 2, 2017	32.95	33.12	32.90	33.09
5424	NYSE	TLK	Thu, Jun 1, 2017	33.20	33.20	32.83	33.07
5423	NYSE	TLK	Wed, May 31, 2017	32.90	33.00	32.66	32.97
5422	NYSE	TLK	Tue, May 30, 2017	32.77	33.09	32.55	32.98
5421	NYSE	TLK	Fri, May 26, 2017	33.34	33.89	33.34	33.63
5420	NYSE	TLK	Thu, May 25, 2017	33.43	33.48	33.24	33.36
5419	NYSE	TLK	Wed, May 24, 2017	33.20	33.34	32.93	33.33
5418	NYSE	TLK	Tue, May 23, 2017	33.54	33.54	33.04	33.17
5417	NYSE	TLK	Mon, May 22, 2017	34.15	34.15	33.64	33.71
5416	NYSE	TLK	Fri, May 19, 2017	33.68	34.45	33.68	34.25
5415	NYSE	TLK	Thu, May 18, 2017	31.44	32.20	31.44	32.14
5414	NYSE	TLK	Wed, May 17, 2017	32.38	32.39	31.97	31.97
5413	NYSE	TLK	Tue, May 16, 2017	32.80	32.80	32.47	32.54
5412	NYSE	TLK	Mon, May 15, 2017	32.87	32.87	32.57	32.80
5411	NYSE	TLK	Fri, May 12, 2017	32.84	33.17	32.84	33.16
5410	NYSE	TLK	Thu, May 11, 2017	32.67	32.67	32.42	32.64
5409	NYSE	TLK	Wed, May 10, 2017	32.59	32.80	32.52	32.70
5408	NYSE	TLK	Tue, May 9, 2017	32.46	32.59	32.37	32.38
5407	NYSE	TLK	Mon, May 8, 2017	32.60	32.74	32.27	32.40
5406	NYSE	TLK	Fri, May 5, 2017	32.57	32.58	32.35	32.52
5405	NYSE	TLK	Thu, May 4, 2017	32.51	32.63	32.45	32.52
5404	NYSE	TLK	Wed, May 3, 2017	33.22	33.33	32.98	32.20
5403	NYSE	TLK	Tue, May 2, 2017	32.96	33.19	32.96	33.19
5402	NYSE	TLK	Mon, May 1, 2017	32.81	32.97	32.65	32.65
5401	NYSE	TLK	Fri, Apr 28, 2017	32.63	32.79	32.43	32.75
5400	NYSE	TLK	Thu, Apr 27, 2017	32.55	32.72	32.53	32.56
5399	NYSE	TLK	Wed, Apr 26, 2017	32.80	32.80	32.51	32.64
5398	NYSE	TLK	Tue, Apr 25, 2017	33.05	33.12	32.90	32.90
5397	NYSE	TLK	Mon, Apr 24, 2017	32.63	32.90	32.60	32.75
5396	NYSE	TLK	Fri, Apr 21, 2017	32.94	33.00	32.49	32.55
5395	NYSE	TLK	Thu, Apr 20, 2017	30.64	30.97	30.58	30.82
5394	NYSE	TLK	Wed, Apr 19, 2017	30.65	30.65	30.26	30.31
5393	NYSE	TLK	Tue, Apr 18, 2017	30.75	30.83	30.61	30.63
5392	NYSE	TLK	Mon, Apr 17, 2017	30.88	30.88	30.47	30.76
5391	NYSE	TLK	Thu, Apr 13, 2017	30.97	31.01	30.73	30.83
5390	NYSE	TLK	Wed, Apr 12, 2017	30.92	31.11	30.79	31.01
5389	NYSE	TLK	Tue, Apr 11, 2017	31.01	31.22	30.90	30.97
5388	NYSE	TLK	Mon, Apr 10, 2017	30.90	30.90	30.59	30.81
5387	NYSE	TLK	Fri, Apr 7, 2017	30.89	31.14	30.84	31.04
5386	NYSE	TLK	Thu, Apr 6, 2017	31.29	31.29	30.86	30.93
5385	NYSE	TLK	Wed, Apr 5, 2017	31.84	31.86	31.46	31.46
5384	NYSE	TLK	Tue, Apr 4, 2017	31.60	31.84	31.46	31.81
5383	NYSE	TLK	Mon, Apr 3, 2017	31.41	31.55	31.18	31.44
5382	NYSE	TLK	Fri, Mar 31, 2017	31.29	31.34	31.13	31.17
5381	NYSE	TLK	Thu, Mar 30, 2017	31.06	31.19	31.01	31.14
5380	NYSE	TLK	Wed, Mar 29, 2017	30.96	31.14	30.84	31.05
5379	NYSE	TLK	Tue, Mar 28, 2017	30.89	31.01	30.78	30.78
5378	NYSE	TLK	Mon, Mar 27, 2017	30.69	30.93	30.64	30.87
5377	NYSE	TLK	Fri, Mar 24, 2017	30.87	30.99	30.50	30.83
5376	NYSE	TLK	Thu, Mar 23, 2017	30.65	30.94	30.60	30.81
5375	NYSE	TLK	Wed, Mar 22, 2017	30.55	30.65	30.34	30.65
5374	NYSE	TLK	Tue, Mar 21, 2017	30.78	30.95	30.56	30.56
5373	NYSE	TLK	Mon, Mar 20, 2017	30.88	30.99	30.75	30.87
5372	NYSE	TLK	Fri, Mar 17, 2017	30.98	31.05	30.71	30.97
5371	NYSE	TLK	Thu, Mar 16, 2017	30.73	31.06	30.72	30.91
5370	NYSE	TLK	Wed, Mar 15, 2017	29.99	30.54	29.98	30.41
5369	NYSE	TLK	Tue, Mar 14, 2017	30.01	30.19	29.90	29.93
5368	NYSE	TLK	Mon, Mar 13, 2017	29.37	29.77	29.37	29.65
5367	NYSE	TLK	Fri, Mar 10, 2017	29.27	29.44	29.25	29.31
5366	NYSE	TLK	Thu, Mar 9, 2017	29.21	29.36	28.94	29.35
5365	NYSE	TLK	Wed, Mar 8, 2017	28.85	28.97	28.68	28.69
5364	NYSE	TLK	Tue, Mar 7, 2017	28.96	29.26	28.73	29.16
5363	NYSE	TLK	Mon, Mar 6, 2017	28.98	29.34	28.98	29.19
5362	NYSE	TLK	Fri, Mar 3, 2017	28.73	29.00	28.69	28.94
5361	NYSE	TLK	Thu, Mar 2, 2017	28.21	28.61	28.10	28.25
5360	NYSE	TLK	Wed, Mar 1, 2017	28.95	28.97	28.48	28.66
5359	NYSE	TLK	Tue, Feb 28, 2017	28.70	28.94	28.49	28.50
5358	NYSE	TLK	Mon, Feb 27, 2017	28.99	29.16	28.87	28.99
5357	NYSE	TLK	Fri, Feb 24, 2017	28.84	29.20	28.77	29.10
5356	NYSE	TLK	Thu, Feb 23, 2017	29.01	29.19	28.92	29.12
5355	NYSE	TLK	Wed, Feb 22, 2017	28.71	29.01	28.71	28.99
5354	NYSE	TLK	Tue, Feb 21, 2017	28.84	28.90	28.69	28.85
5353	NYSE	TLK	Fri, Feb 17, 2017	28.93	29.06	28.66	28.94
5352	NYSE	TLK	Thu, Feb 16, 2017	29.01	29.02	28.83	28.91
5351	NYSE	TLK	Wed, Feb 15, 2017	28.59	29.17	28.59	28.98
5350	NYSE	TLK	Tue, Feb 14, 2017	29.10	29.14	28.47	28.67
5349	NYSE	TLK	Mon, Feb 13, 2017	29.37	29.44	29.25	29.32
5348	NYSE	TLK	Fri, Feb 10, 2017	29.25	29.47	29.21	29.40
5347	NYSE	TLK	Thu, Feb 9, 2017	29.17	29.31	29.07	29.24
5346	NYSE	TLK	Wed, Feb 8, 2017	29.35	29.35	28.99	29.18
5345	NYSE	TLK	Tue, Feb 7, 2017	29.31	29.46	29.15	29.38
5344	NYSE	TLK	Mon, Feb 6, 2017	29.46	29.64	29.43	29.48
5343	NYSE	TLK	Fri, Feb 3, 2017	29.49	29.71	29.42	29.49
5342	NYSE	TLK	Thu, Feb 2, 2017	29.25	29.50	29.21	29.40
5341	NYSE	TLK	Wed, Feb 1, 2017	29.49	29.60	28.96	29.21
5340	NYSE	TLK	Tue, Jan 31, 2017	29.16	29.51	29.16	29.42
5339	NYSE	TLK	Mon, Jan 30, 2017	28.91	29.24	28.91	29.10
5338	NYSE	TLK	Fri, Jan 27, 2017	29.26	29.31	29.09	29.31
5337	NYSE	TLK	Thu, Jan 26, 2017	29.33	29.44	29.13	29.42
5336	NYSE	TLK	Wed, Jan 25, 2017	29.53	29.53	29.13	29.29
5335	NYSE	TLK	Tue, Jan 24, 2017	29.11	29.46	28.97	29.34
5334	NYSE	TLK	Mon, Jan 23, 2017	28.58	29.00	28.48	29.00
5333	NYSE	TLK	Fri, Jan 20, 2017	28.57	28.58	28.16	28.18
5332	NYSE	TLK	Thu, Jan 19, 2017	29.30	29.38	29.19	29.30
5331	NYSE	TLK	Wed, Jan 18, 2017	29.74	29.76	29.15	29.24
5330	NYSE	TLK	Tue, Jan 17, 2017	29.62	29.81	29.46	29.59
5329	NYSE	TLK	Fri, Jan 13, 2017	29.44	29.64	29.31	29.46
5328	NYSE	TLK	Thu, Jan 12, 2017	29.51	29.68	29.34	29.46
5327	NYSE	TLK	Wed, Jan 11, 2017	29.41	29.55	29.11	29.43
5326	NYSE	TLK	Tue, Jan 10, 2017	30.03	30.03	29.61	29.64
5325	NYSE	TLK	Mon, Jan 9, 2017	29.72	30.16	29.69	30.05
5324	NYSE	TLK	Fri, Jan 6, 2017	29.64	29.86	29.51	29.60
5323	NYSE	TLK	Thu, Jan 5, 2017	29.41	29.60	29.41	29.57
5322	NYSE	TLK	Wed, Jan 4, 2017	29.39	29.49	29.23	29.31
5321	NYSE	TLK	Tue, Jan 3, 2017	29.24	29.37	28.88	28.99
5320	NYSE	TLK	Fri, Dec 30, 2016	29.06	29.36	28.93	29.16
5319	NYSE	TLK	Thu, Dec 29, 2016	28.98	29.18	28.85	28.89
5318	NYSE	TLK	Wed, Dec 28, 2016	28.07	28.37	28.07	28.10
5317	NYSE	TLK	Tue, Dec 27, 2016	27.91	27.99	27.74	27.92
5316	NYSE	TLK	Fri, Dec 23, 2016	27.54	27.82	27.17	27.81
5315	NYSE	TLK	Thu, Dec 22, 2016	27.79	27.91	27.35	27.61
5314	NYSE	TLK	Wed, Dec 21, 2016	27.85	28.07	27.57	27.94
5313	NYSE	TLK	Tue, Dec 20, 2016	27.97	28.00	27.48	27.64
5312	NYSE	TLK	Mon, Dec 19, 2016	28.45	28.57	28.21	28.26
5311	NYSE	TLK	Fri, Dec 16, 2016	28.73	28.80	28.39	28.47
5310	NYSE	TLK	Thu, Dec 15, 2016	28.64	28.95	28.64	28.92
5309	NYSE	TLK	Wed, Dec 14, 2016	29.60	29.60	28.84	28.70
5308	NYSE	TLK	Tue, Dec 13, 2016	29.30	29.75	29.30	29.71
5307	NYSE	TLK	Mon, Dec 12, 2016	29.19	29.26	29.08	29.16
5306	NYSE	TLK	Fri, Dec 9, 2016	29.38	29.56	29.08	29.26
5305	NYSE	TLK	Thu, Dec 8, 2016	29.14	29.37	29.08	29.28
5304	NYSE	TLK	Wed, Dec 7, 2016	28.82	28.88	28.55	28.84
5303	NYSE	TLK	Tue, Dec 6, 2016	28.78	29.12	28.71	28.82
5302	NYSE	TLK	Mon, Dec 5, 2016	29.27	29.27	28.77	28.78
5301	NYSE	TLK	Fri, Dec 2, 2016	28.89	29.03	28.47	28.59
5300	NYSE	TLK	Thu, Dec 1, 2016	28.05	28.43	27.90	27.91
5299	NYSE	TLK	Wed, Nov 30, 2016	28.09	28.45	28.00	28.10
5298	NYSE	TLK	Tue, Nov 29, 2016	28.15	28.49	28.15	28.37
5297	NYSE	TLK	Mon, Nov 28, 2016	28.23	28.51	28.23	28.35
5296	NYSE	TLK	Fri, Nov 25, 2016	28.87	28.88	28.08	28.28
5295	NYSE	TLK	Wed, Nov 23, 2016	28.76	28.86	28.52	28.77
5294	NYSE	TLK	Tue, Nov 22, 2016	29.48	29.48	29.25	29.25
5293	NYSE	TLK	Mon, Nov 21, 2016	29.37	29.48	29.09	29.20
5292	NYSE	TLK	Fri, Nov 18, 2016	29.49	29.71	29.28	29.37
5291	NYSE	TLK	Thu, Nov 17, 2016	29.59	29.94	29.59	29.86
5290	NYSE	TLK	Wed, Nov 16, 2016	29.45	29.70	29.33	29.39
5289	NYSE	TLK	Tue, Nov 15, 2016	28.61	29.22	28.34	29.15
5288	NYSE	TLK	Mon, Nov 14, 2016	28.42	28.58	28.26	28.30
5287	NYSE	TLK	Fri, Nov 11, 2016	29.65	29.65	28.53	28.59
5286	NYSE	TLK	Thu, Nov 10, 2016	31.32	31.37	30.13	30.25
5285	NYSE	TLK	Wed, Nov 9, 2016	31.64	32.05	31.06	31.19
5284	NYSE	TLK	Tue, Nov 8, 2016	32.47	32.85	31.87	32.69
5283	NYSE	TLK	Mon, Nov 7, 2016	31.88	32.22	31.80	32.20
5282	NYSE	TLK	Fri, Nov 4, 2016	31.63	31.67	31.34	31.41
5281	NYSE	TLK	Thu, Nov 3, 2016	31.84	31.84	31.30	31.33
5280	NYSE	TLK	Wed, Nov 2, 2016	31.89	32.04	31.65	31.81
5279	NYSE	TLK	Tue, Nov 1, 2016	32.44	32.48	31.77	31.78
5278	NYSE	TLK	Mon, Oct 31, 2016	32.23	32.51	32.06	32.49
5277	NYSE	TLK	Fri, Oct 28, 2016	32.38	32.56	31.98	32.04
5276	NYSE	TLK	Thu, Oct 27, 2016	32.29	32.65	32.25	32.50
5275	NYSE	TLK	Wed, Oct 26, 2016	32.22	32.22	31.79	32.10
5274	NYSE	TLK	Tue, Oct 25, 2016	32.39	32.49	31.78	31.83
5273	NYSE	TLK	Mon, Oct 24, 2016	32.39	32.50	32.30	32.42
5272	NYSE	TLK	Fri, Oct 21, 2016	32.32	32.37	32.09	32.23
5271	NYSE	TLK	Thu, Oct 20, 2016	32.26	32.46	32.17	32.19
5270	NYSE	TLK	Wed, Oct 19, 2016	32.42	32.43	32.17	32.25
5269	NYSE	TLK	Tue, Oct 18, 2016	32.74	32.74	32.35	32.37
5268	NYSE	TLK	Mon, Oct 17, 2016	32.45	32.48	32.23	32.46
5267	NYSE	TLK	Fri, Oct 14, 2016	32.31	32.55	32.16	32.38
5266	NYSE	TLK	Thu, Oct 13, 2016	31.83	32.20	31.68	32.10
5265	NYSE	TLK	Wed, Oct 12, 2016	31.94	31.94	31.59	31.91
5264	NYSE	TLK	Tue, Oct 11, 2016	32.00	32.00	31.70	31.80
5263	NYSE	TLK	Mon, Oct 10, 2016	32.15	32.15	31.99	32.07
5262	NYSE	TLK	Fri, Oct 7, 2016	32.48	32.48	31.89	32.12
5261	NYSE	TLK	Thu, Oct 6, 2016	32.32	32.44	32.13	32.42
5260	NYSE	TLK	Wed, Oct 5, 2016	32.93	33.06	32.59	32.73
5259	NYSE	TLK	Tue, Oct 4, 2016	33.57	33.57	32.61	32.79
5258	NYSE	TLK	Mon, Oct 3, 2016	33.28	33.53	33.28	33.50
5257	NYSE	TLK	Fri, Sep 30, 2016	33.38	33.38	33.01	33.04
5256	NYSE	TLK	Thu, Sep 29, 2016	32.80	33.06	32.67	32.85
5255	NYSE	TLK	Wed, Sep 28, 2016	32.73	32.78	32.42	32.71
5254	NYSE	TLK	Tue, Sep 27, 2016	32.45	32.77	32.45	32.65
5253	NYSE	TLK	Mon, Sep 26, 2016	31.99	32.31	31.99	32.04
5252	NYSE	TLK	Fri, Sep 23, 2016	32.19	32.32	31.91	32.03
5251	NYSE	TLK	Thu, Sep 22, 2016	32.50	32.60	32.13	32.27
5250	NYSE	TLK	Wed, Sep 21, 2016	31.90	32.31	31.88	32.27
5249	NYSE	TLK	Tue, Sep 20, 2016	31.68	31.87	31.19	31.23
5248	NYSE	TLK	Mon, Sep 19, 2016	31.70	32.06	31.66	31.77
5247	NYSE	TLK	Fri, Sep 16, 2016	31.22	31.31	30.79	31.19
5246	NYSE	TLK	Thu, Sep 15, 2016	31.20	31.43	30.71	31.24
5245	NYSE	TLK	Wed, Sep 14, 2016	30.17	30.28	29.97	30.18
5244	NYSE	TLK	Tue, Sep 13, 2016	30.39	30.59	30.06	30.16
5243	NYSE	TLK	Mon, Sep 12, 2016	29.92	30.84	29.63	30.74
5242	NYSE	TLK	Fri, Sep 9, 2016	30.93	31.33	30.29	30.29
5241	NYSE	TLK	Thu, Sep 8, 2016	31.87	31.89	31.65	31.83
5240	NYSE	TLK	Wed, Sep 7, 2016	32.00	32.02	31.70	31.88
5239	NYSE	TLK	Tue, Sep 6, 2016	31.86	32.10	31.81	32.08
5238	NYSE	TLK	Fri, Sep 2, 2016	31.31	32.09	31.31	31.70
5237	NYSE	TLK	Thu, Sep 1, 2016	31.01	31.25	30.82	31.05
5236	NYSE	TLK	Wed, Aug 31, 2016	31.30	31.30	30.89	31.15
5235	NYSE	TLK	Tue, Aug 30, 2016	31.26	31.39	30.97	31.02
5234	NYSE	TLK	Mon, Aug 29, 2016	31.16	31.35	30.73	31.19
5233	NYSE	TLK	Fri, Aug 26, 2016	31.79	32.06	31.19	31.37
5232	NYSE	TLK	Thu, Aug 25, 2016	31.69	31.77	31.57	31.70
5231	NYSE	TLK	Wed, Aug 24, 2016	31.32	31.62	31.21	31.50
5230	NYSE	TLK	Tue, Aug 23, 2016	31.59	31.80	31.45	31.51
5229	NYSE	TLK	Mon, Aug 22, 2016	31.41	31.53	31.15	31.44
5228	NYSE	TLK	Fri, Aug 19, 2016	31.83	31.83	31.32	31.44
5227	NYSE	TLK	Thu, Aug 18, 2016	32.16	32.27	31.97	32.10
5226	NYSE	TLK	Wed, Aug 17, 2016	31.50	31.83	31.25	31.70
5225	NYSE	TLK	Tue, Aug 16, 2016	31.53	31.66	31.44	31.48
5224	NYSE	TLK	Mon, Aug 15, 2016	31.45	31.63	31.38	31.44
5223	NYSE	TLK	Fri, Aug 12, 2016	32.38	32.73	32.28	32.40
5222	NYSE	TLK	Thu, Aug 11, 2016	33.10	33.15	32.68	32.79
5221	NYSE	TLK	Wed, Aug 10, 2016	33.48	33.65	33.13	33.48
5220	NYSE	TLK	Tue, Aug 9, 2016	33.17	33.63	33.08	33.63
5219	NYSE	TLK	Mon, Aug 8, 2016	33.18	33.34	32.99	33.22
5218	NYSE	TLK	Fri, Aug 5, 2016	33.41	33.43	33.02	33.06
5217	NYSE	TLK	Thu, Aug 4, 2016	33.09	33.37	33.09	33.35
5216	NYSE	TLK	Wed, Aug 3, 2016	33.12	33.52	32.76	33.14
5215	NYSE	TLK	Tue, Aug 2, 2016	33.64	33.98	33.45	33.65
5214	NYSE	TLK	Mon, Aug 1, 2016	34.17	34.65	34.08	34.43
5213	NYSE	TLK	Fri, Jul 29, 2016	32.75	33.14	32.75	33.00
5212	NYSE	TLK	Thu, Jul 28, 2016	32.93	33.11	32.77	32.79
5211	NYSE	TLK	Wed, Jul 27, 2016	32.80	33.12	32.70	32.93
5210	NYSE	TLK	Tue, Jul 26, 2016	32.17	32.56	31.98	32.55
5209	NYSE	TLK	Mon, Jul 25, 2016	31.80	31.97	31.76	31.92
5208	NYSE	TLK	Fri, Jul 22, 2016	31.39	31.87	31.31	31.64
5207	NYSE	TLK	Thu, Jul 21, 2016	31.69	31.69	31.30	31.37
5206	NYSE	TLK	Wed, Jul 20, 2016	31.85	31.97	31.62	31.90
5205	NYSE	TLK	Tue, Jul 19, 2016	31.75	31.93	31.68	31.85
5204	NYSE	TLK	Mon, Jul 18, 2016	31.79	32.02	31.51	31.90
5203	NYSE	TLK	Fri, Jul 15, 2016	32.04	32.21	31.92	32.04
5202	NYSE	TLK	Thu, Jul 14, 2016	31.76	31.94	31.56	31.78
5201	NYSE	TLK	Wed, Jul 13, 2016	31.84	32.09	31.74	31.96
5200	NYSE	TLK	Tue, Jul 12, 2016	31.46	31.62	31.29	31.52
5199	NYSE	TLK	Mon, Jul 11, 2016	31.28	31.36	31.14	31.28
5198	NYSE	TLK	Fri, Jul 8, 2016	31.22	31.35	31.08	31.20
5197	NYSE	TLK	Thu, Jul 7, 2016	31.21	31.37	30.96	31.00
5196	NYSE	TLK	Wed, Jul 6, 2016	30.97	31.19	30.88	31.19
5195	NYSE	TLK	Tue, Jul 5, 2016	30.95	31.24	30.53	31.13
5194	NYSE	TLK	Fri, Jul 1, 2016	30.77	31.26	30.66	31.25
5193	NYSE	TLK	Thu, Jun 30, 2016	30.31	30.96	30.28	30.73
5192	NYSE	TLK	Wed, Jun 29, 2016	29.95	30.52	29.95	30.50
5191	NYSE	TLK	Tue, Jun 28, 2016	29.23	29.63	29.08	29.61
5190	NYSE	TLK	Mon, Jun 27, 2016	28.62	29.28	28.43	29.07
5189	NYSE	TLK	Fri, Jun 24, 2016	28.51	29.21	28.45	28.54
5188	NYSE	TLK	Thu, Jun 23, 2016	29.48	29.85	29.31	29.83
5187	NYSE	TLK	Wed, Jun 22, 2016	29.41	29.48	29.04	29.23
5186	NYSE	TLK	Tue, Jun 21, 2016	29.28	29.59	29.09	29.48
5185	NYSE	TLK	Mon, Jun 20, 2016	29.03	29.45	29.03	29.22
5184	NYSE	TLK	Fri, Jun 17, 2016	29.37	29.37	28.91	29.22
5183	NYSE	TLK	Thu, Jun 16, 2016	28.88	29.41	28.68	29.36
5182	NYSE	TLK	Wed, Jun 15, 2016	28.58	29.05	28.55	28.91
5181	NYSE	TLK	Tue, Jun 14, 2016	28.02	28.24	27.77	28.14
5180	NYSE	TLK	Mon, Jun 13, 2016	28.10	28.42	28.09	28.13
5179	NYSE	TLK	Fri, Jun 10, 2016	28.26	28.41	28.02	28.29
5178	NYSE	TLK	Thu, Jun 9, 2016	28.83	28.83	28.41	28.67
5177	NYSE	TLK	Wed, Jun 8, 2016	29.38	29.72	28.65	28.76
5176	NYSE	TLK	Tue, Jun 7, 2016	29.04	29.58	29.04	29.58
5175	NYSE	TLK	Mon, Jun 6, 2016	28.45	29.09	28.45	28.83
5174	NYSE	TLK	Fri, Jun 3, 2016	28.27	28.48	28.08	28.45
5173	NYSE	TLK	Thu, Jun 2, 2016	27.48	28.20	27.44	28.13
5172	NYSE	TLK	Wed, Jun 1, 2016	27.37	27.44	27.14	27.35
5171	NYSE	TLK	Tue, May 31, 2016	27.55	27.71	27.16	27.48
5170	NYSE	TLK	Fri, May 27, 2016	27.83	27.97	27.66	27.93
5169	NYSE	TLK	Thu, May 26, 2016	27.99	28.19	27.87	27.97
5168	NYSE	TLK	Wed, May 25, 2016	27.89	28.09	27.70	27.91
5167	NYSE	TLK	Tue, May 24, 2016	27.49	27.84	27.48	27.74
5166	NYSE	TLK	Mon, May 23, 2016	27.27	27.58	27.26	27.36
5165	NYSE	TLK	Fri, May 20, 2016	27.24	27.42	26.86	27.27
5164	NYSE	TLK	Thu, May 19, 2016	26.80	27.15	26.51	27.02
5163	NYSE	TLK	Wed, May 18, 2016	27.82	28.05	27.51	27.76
5162	NYSE	TLK	Tue, May 17, 2016	28.05	28.22	27.72	27.83
5161	NYSE	TLK	Mon, May 16, 2016	28.05	28.30	28.00	28.20
5160	NYSE	TLK	Fri, May 13, 2016	28.09	28.31	27.79	27.96
5159	NYSE	TLK	Thu, May 12, 2016	28.19	28.45	28.13	28.29
5158	NYSE	TLK	Wed, May 11, 2016	27.88	28.21	27.83	28.03
5157	NYSE	TLK	Tue, May 10, 2016	27.26	27.90	27.26	27.81
5156	NYSE	TLK	Mon, May 9, 2016	26.89	27.20	26.86	27.20
5155	NYSE	TLK	Fri, May 6, 2016	26.25	26.25	25.86	26.20
5154	NYSE	TLK	Thu, May 5, 2016	26.19	26.31	25.95	26.29
5153	NYSE	TLK	Wed, May 4, 2016	25.90	26.19	25.90	26.14
5152	NYSE	TLK	Tue, May 3, 2016	26.55	26.66	26.43	26.48
5151	NYSE	TLK	Mon, May 2, 2016	26.80	26.80	26.58	26.68
5150	NYSE	TLK	Fri, Apr 29, 2016	26.81	27.01	26.43	26.69
5149	NYSE	TLK	Thu, Apr 28, 2016	28.02	28.02	26.83	26.85
5148	NYSE	TLK	Wed, Apr 27, 2016	27.81	28.54	27.81	28.44
5147	NYSE	TLK	Tue, Apr 26, 2016	27.85	27.88	27.54	27.74
5146	NYSE	TLK	Mon, Apr 25, 2016	28.31	28.43	28.06	28.22
5145	NYSE	TLK	Fri, Apr 22, 2016	27.42	28.34	27.42	28.11
5144	NYSE	TLK	Thu, Apr 21, 2016	27.41	27.47	27.19	27.42
5143	NYSE	TLK	Wed, Apr 20, 2016	27.60	27.60	27.25	27.29
5142	NYSE	TLK	Tue, Apr 19, 2016	27.57	27.98	27.45	27.97
5141	NYSE	TLK	Mon, Apr 18, 2016	27.14	27.55	27.13	27.40
5140	NYSE	TLK	Fri, Apr 15, 2016	26.21	26.90	26.16	26.72
5139	NYSE	TLK	Thu, Apr 14, 2016	25.88	26.05	25.79	26.05
5138	NYSE	TLK	Wed, Apr 13, 2016	26.11	26.11	25.83	25.91
5137	NYSE	TLK	Tue, Apr 12, 2016	25.77	26.16	25.72	26.07
5136	NYSE	TLK	Mon, Apr 11, 2016	26.03	26.03	25.62	25.76
5135	NYSE	TLK	Fri, Apr 8, 2016	25.91	26.30	25.91	26.05
5134	NYSE	TLK	Thu, Apr 7, 2016	25.75	25.90	25.57	25.64
5133	NYSE	TLK	Wed, Apr 6, 2016	25.51	25.90	25.51	25.90
5132	NYSE	TLK	Tue, Apr 5, 2016	25.61	25.61	25.61	25.48
5131	NYSE	TLK	Mon, Apr 4, 2016	25.49	25.68	25.49	25.61
5130	NYSE	TLK	Fri, Apr 1, 2016	25.19	25.57	25.06	25.52
5129	NYSE	TLK	Thu, Mar 31, 2016	25.33	25.68	25.33	25.43
5128	NYSE	TLK	Wed, Mar 30, 2016	25.57	25.75	25.35	25.39
5127	NYSE	TLK	Tue, Mar 29, 2016	24.82	25.46	24.69	25.38
5126	NYSE	TLK	Mon, Mar 28, 2016	25.26	25.26	24.89	25.02
5125	NYSE	TLK	Thu, Mar 24, 2016	25.24	25.58	25.14	25.58
5124	NYSE	TLK	Wed, Mar 23, 2016	25.20	25.59	24.94	25.29
5123	NYSE	TLK	Tue, Mar 22, 2016	25.95	26.04	25.82	25.98
5122	NYSE	TLK	Mon, Mar 21, 2016	26.55	26.55	26.26	26.31
5121	NYSE	TLK	Fri, Mar 18, 2016	26.64	26.92	26.55	26.59
5120	NYSE	TLK	Thu, Mar 17, 2016	26.65	26.90	26.54	26.80
5119	NYSE	TLK	Wed, Mar 16, 2016	25.88	26.63	25.83	26.57
5118	NYSE	TLK	Tue, Mar 15, 2016	26.53	26.53	26.53	25.89
5117	NYSE	TLK	Mon, Mar 14, 2016	26.35	26.75	26.35	26.58
5116	NYSE	TLK	Fri, Mar 11, 2016	25.58	25.58	25.58	26.32
5115	NYSE	TLK	Thu, Mar 10, 2016	25.97	25.97	25.97	25.58
5114	NYSE	TLK	Wed, Mar 9, 2016	25.85	26.03	25.69	25.97
5113	NYSE	TLK	Tue, Mar 8, 2016	25.69	25.85	25.47	25.75
5112	NYSE	TLK	Mon, Mar 7, 2016	25.94	26.12	25.56	26.07
5111	NYSE	TLK	Fri, Mar 4, 2016	25.75	26.25	25.75	26.21
5110	NYSE	TLK	Thu, Mar 3, 2016	25.37	25.37	25.37	25.67
5109	NYSE	TLK	Wed, Mar 2, 2016	25.19	25.39	25.06	25.37
5108	NYSE	TLK	Tue, Mar 1, 2016	24.80	25.53	24.71	25.40
5107	NYSE	TLK	Mon, Feb 29, 2016	24.49	24.70	24.48	24.53
5106	NYSE	TLK	Fri, Feb 26, 2016	24.75	24.84	24.53	24.69
5105	NYSE	TLK	Thu, Feb 25, 2016	24.46	24.77	24.39	24.77
5104	NYSE	TLK	Wed, Feb 24, 2016	23.75	24.03	23.55	23.91
5103	NYSE	TLK	Tue, Feb 23, 2016	23.95	24.05	23.83	23.85
5102	NYSE	TLK	Mon, Feb 22, 2016	23.91	24.00	23.73	23.97
5101	NYSE	TLK	Fri, Feb 19, 2016	24.50	24.50	23.62	23.86
5100	NYSE	TLK	Thu, Feb 18, 2016	25.03	25.04	24.79	24.88
5099	NYSE	TLK	Wed, Feb 17, 2016	24.95	25.33	24.83	25.17
5098	NYSE	TLK	Tue, Feb 16, 2016	24.84	24.94	24.58	24.77
5097	NYSE	TLK	Fri, Feb 12, 2016	24.46	25.50	24.46	24.83
5096	NYSE	TLK	Thu, Feb 11, 2016	25.18	25.49	24.91	25.46
5095	NYSE	TLK	Wed, Feb 10, 2016	24.86	25.45	24.71	25.32
5094	NYSE	TLK	Tue, Feb 9, 2016	24.63	24.87	24.32	24.68
5093	NYSE	TLK	Mon, Feb 8, 2016	24.68	25.21	24.68	25.07
5092	NYSE	TLK	Fri, Feb 5, 2016	24.83	25.26	24.83	25.14
5091	NYSE	TLK	Thu, Feb 4, 2016	24.34	24.95	24.24	24.88
5090	NYSE	TLK	Wed, Feb 3, 2016	23.77	24.41	23.60	24.27
5089	NYSE	TLK	Tue, Feb 2, 2016	23.95	24.41	23.64	23.83
5088	NYSE	TLK	Mon, Feb 1, 2016	24.27	24.72	24.07	24.68
5087	NYSE	TLK	Fri, Jan 29, 2016	23.57	24.54	23.57	24.50
5086	NYSE	TLK	Thu, Jan 28, 2016	23.63	23.67	23.34	23.43
5085	NYSE	TLK	Wed, Jan 27, 2016	23.55	23.77	23.31	23.41
5084	NYSE	TLK	Tue, Jan 26, 2016	23.17	23.73	23.17	23.62
5083	NYSE	TLK	Mon, Jan 25, 2016	22.93	23.31	22.93	23.03
5082	NYSE	TLK	Fri, Jan 22, 2016	22.88	23.41	22.87	23.40
5081	NYSE	TLK	Thu, Jan 21, 2016	22.34	22.67	22.09	22.43
5080	NYSE	TLK	Wed, Jan 20, 2016	21.97	22.45	21.90	22.34
5079	NYSE	TLK	Tue, Jan 19, 2016	22.27	22.35	22.06	22.31
5078	NYSE	TLK	Fri, Jan 15, 2016	21.89	21.89	21.22	21.55
5077	NYSE	TLK	Thu, Jan 14, 2016	22.55	22.55	22.21	22.35
5076	NYSE	TLK	Wed, Jan 13, 2016	22.81	23.05	22.71	22.73
5075	NYSE	TLK	Tue, Jan 12, 2016	22.70	22.85	22.61	22.76
5074	NYSE	TLK	Mon, Jan 11, 2016	21.91	22.08	21.51	22.00
5073	NYSE	TLK	Fri, Jan 8, 2016	22.59	22.71	22.13	22.16
5072	NYSE	TLK	Thu, Jan 7, 2016	22.72	22.75	22.47	22.52
5071	NYSE	TLK	Wed, Jan 6, 2016	22.95	23.16	22.84	22.95
5070	NYSE	TLK	Tue, Jan 5, 2016	22.98	23.22	22.74	23.08
5069	NYSE	TLK	Mon, Jan 4, 2016	22.47	22.57	22.09	22.32
5068	NYSE	TLK	Thu, Dec 31, 2015	22.13	22.31	22.09	22.20
5067	NYSE	TLK	Wed, Dec 30, 2015	22.41	22.49	22.25	22.25
5066	NYSE	TLK	Tue, Dec 29, 2015	22.50	22.57	22.45	22.52
5065	NYSE	TLK	Mon, Dec 28, 2015	22.50	22.76	22.45	22.68
5064	NYSE	TLK	Thu, Dec 24, 2015	22.54	22.71	22.43	22.47
5063	NYSE	TLK	Wed, Dec 23, 2015	22.60	22.73	22.47	22.51
5062	NYSE	TLK	Tue, Dec 22, 2015	22.62	22.71	22.49	22.57
5061	NYSE	TLK	Mon, Dec 21, 2015	22.28	22.50	22.25	22.35
5060	NYSE	TLK	Fri, Dec 18, 2015	21.88	22.06	21.66	21.67
5059	NYSE	TLK	Thu, Dec 17, 2015	22.09	22.32	21.72	21.87
5058	NYSE	TLK	Wed, Dec 16, 2015	21.50	21.98	21.48	21.98
5057	NYSE	TLK	Tue, Dec 15, 2015	20.88	21.10	20.86	21.03
5056	NYSE	TLK	Mon, Dec 14, 2015	20.63	20.75	20.55	20.71
5055	NYSE	TLK	Fri, Dec 11, 2015	20.91	21.03	20.39	20.52
5054	NYSE	TLK	Thu, Dec 10, 2015	21.23	21.43	21.17	21.28
5053	NYSE	TLK	Wed, Dec 9, 2015	21.17	21.41	21.01	21.09
5052	NYSE	TLK	Tue, Dec 8, 2015	21.41	21.49	21.21	21.27
5051	NYSE	TLK	Mon, Dec 7, 2015	21.55	21.70	21.50	21.63
5050	NYSE	TLK	Fri, Dec 4, 2015	21.49	21.68	21.35	21.64
5049	NYSE	TLK	Thu, Dec 3, 2015	21.70	21.73	21.30	21.39
5048	NYSE	TLK	Wed, Dec 2, 2015	21.23	21.45	21.16	21.27
5047	NYSE	TLK	Tue, Dec 1, 2015	21.28	21.29	20.96	21.13
5046	NYSE	TLK	Mon, Nov 30, 2015	21.37	21.37	21.16	21.26
5045	NYSE	TLK	Fri, Nov 27, 2015	21.25	21.50	20.95	21.31
5044	NYSE	TLK	Wed, Nov 25, 2015	20.88	20.98	20.80	20.93
5043	NYSE	TLK	Tue, Nov 24, 2015	21.00	21.00	20.82	20.83
5042	NYSE	TLK	Mon, Nov 23, 2015	20.94	21.00	20.78	20.80
5041	NYSE	TLK	Fri, Nov 20, 2015	21.27	21.39	21.13	21.18
5040	NYSE	TLK	Thu, Nov 19, 2015	20.42	20.65	20.12	20.55
5039	NYSE	TLK	Wed, Nov 18, 2015	20.55	20.64	20.09	20.60
5038	NYSE	TLK	Tue, Nov 17, 2015	20.58	20.65	20.43	20.60
5037	NYSE	TLK	Mon, Nov 16, 2015	19.78	19.81	19.64	19.80
5036	NYSE	TLK	Fri, Nov 13, 2015	19.96	20.13	19.86	19.87
5035	NYSE	TLK	Thu, Nov 12, 2015	19.74	20.01	19.74	19.80
5034	NYSE	TLK	Wed, Nov 11, 2015	19.80	19.80	19.61	19.65
5033	NYSE	TLK	Tue, Nov 10, 2015	19.67	19.82	19.63	19.72
5032	NYSE	TLK	Mon, Nov 9, 2015	19.86	20.15	19.67	19.78
5031	NYSE	TLK	Fri, Nov 6, 2015	19.85	20.10	19.72	19.98
5030	NYSE	TLK	Thu, Nov 5, 2015	20.03	20.11	19.89	20.04
5029	NYSE	TLK	Wed, Nov 4, 2015	20.17	20.17	19.85	20.02
5028	NYSE	TLK	Tue, Nov 3, 2015	20.06	20.22	20.03	20.17
5027	NYSE	TLK	Mon, Nov 2, 2015	20.08	20.16	20.00	20.14
5026	NYSE	TLK	Fri, Oct 30, 2015	19.87	19.94	19.81	19.88
5025	NYSE	TLK	Thu, Oct 29, 2015	20.21	20.24	19.84	19.96
5024	NYSE	TLK	Wed, Oct 28, 2015	20.52	20.65	20.17	20.31
5023	NYSE	TLK	Tue, Oct 27, 2015	20.31	20.39	20.01	20.24
5022	NYSE	TLK	Mon, Oct 26, 2015	20.34	20.64	20.14	20.52
5021	NYSE	TLK	Fri, Oct 23, 2015	20.38	20.38	20.13	20.22
5020	NYSE	TLK	Thu, Oct 22, 2015	20.11	20.22	19.83	20.21
5019	NYSE	TLK	Wed, Oct 21, 2015	19.85	19.90	19.53	19.54
5018	NYSE	TLK	Tue, Oct 20, 2015	19.88	20.01	19.77	19.89
5017	NYSE	TLK	Mon, Oct 19, 2015	19.88	19.96	19.63	19.81
5016	NYSE	TLK	Fri, Oct 16, 2015	19.94	20.10	19.67	19.79
5015	NYSE	TLK	Thu, Oct 15, 2015	19.53	20.01	19.51	20.01
5014	NYSE	TLK	Wed, Oct 14, 2015	19.20	19.38	19.06	19.25
5013	NYSE	TLK	Tue, Oct 13, 2015	19.56	19.61	19.15	19.15
5012	NYSE	TLK	Mon, Oct 12, 2015	19.78	20.02	19.70	19.84
5011	NYSE	TLK	Fri, Oct 9, 2015	19.78	20.08	19.49	19.72
5010	NYSE	TLK	Thu, Oct 8, 2015	19.43	19.97	19.17	19.93
5009	NYSE	TLK	Wed, Oct 7, 2015	19.77	19.77	19.37	19.59
5008	NYSE	TLK	Tue, Oct 6, 2015	19.28	19.50	19.25	19.31
5007	NYSE	TLK	Mon, Oct 5, 2015	18.86	18.86	18.63	18.85
5006	NYSE	TLK	Fri, Oct 2, 2015	17.50	17.91	17.47	17.90
5005	NYSE	TLK	Thu, Oct 1, 2015	17.69	17.82	17.58	17.63
5004	NYSE	TLK	Wed, Sep 30, 2015	17.61	17.83	17.56	17.83
5003	NYSE	TLK	Tue, Sep 29, 2015	17.24	17.60	17.05	17.36
5002	NYSE	TLK	Mon, Sep 28, 2015	17.95	17.95	17.35	17.38
5001	NYSE	TLK	Fri, Sep 25, 2015	18.00	18.06	17.93	17.98
5000	NYSE	TLK	Thu, Sep 24, 2015	17.89	17.92	17.69	17.81
4999	NYSE	TLK	Wed, Sep 23, 2015	18.25	18.43	18.05	18.07
4998	NYSE	TLK	Tue, Sep 22, 2015	18.50	18.52	18.37	18.41
4997	NYSE	TLK	Mon, Sep 21, 2015	18.67	18.86	18.65	18.78
4996	NYSE	TLK	Fri, Sep 18, 2015	18.49	18.65	18.40	18.47
4995	NYSE	TLK	Thu, Sep 17, 2015	18.82	19.03	18.41	18.67
4994	NYSE	TLK	Wed, Sep 16, 2015	18.88	19.15	18.73	18.88
4993	NYSE	TLK	Tue, Sep 15, 2015	19.07	19.09	18.57	18.78
4992	NYSE	TLK	Mon, Sep 14, 2015	19.24	19.38	19.21	19.35
4991	NYSE	TLK	Fri, Sep 11, 2015	19.17	19.23	19.06	19.22
4990	NYSE	TLK	Thu, Sep 10, 2015	19.18	19.25	19.00	19.12
4989	NYSE	TLK	Wed, Sep 9, 2015	19.25	19.42	19.03	19.06
4988	NYSE	TLK	Tue, Sep 8, 2015	19.42	19.42	19.04	19.15
4987	NYSE	TLK	Fri, Sep 4, 2015	19.43	19.65	19.35	19.37
4986	NYSE	TLK	Thu, Sep 3, 2015	19.67	19.96	19.67	19.73
4985	NYSE	TLK	Wed, Sep 2, 2015	19.99	20.16	19.55	19.77
4984	NYSE	TLK	Tue, Sep 1, 2015	19.86	20.11	19.75	19.82
4983	NYSE	TLK	Mon, Aug 31, 2015	20.18	20.30	20.05	20.11
4982	NYSE	TLK	Fri, Aug 28, 2015	20.12	20.44	20.11	20.27
4981	NYSE	TLK	Thu, Aug 27, 2015	19.95	20.17	19.65	19.98
4980	NYSE	TLK	Wed, Aug 26, 2015	19.06	19.25	18.58	18.87
4979	NYSE	TLK	Tue, Aug 25, 2015	19.34	19.40	18.61	18.66
4978	NYSE	TLK	Mon, Aug 24, 2015	18.79	18.82	18.09	18.15
4977	NYSE	TLK	Fri, Aug 21, 2015	19.98	20.05	19.39	19.40
4976	NYSE	TLK	Thu, Aug 20, 2015	20.60	20.72	20.28	20.30
4975	NYSE	TLK	Wed, Aug 19, 2015	20.79	21.10	20.54	20.73
4974	NYSE	TLK	Tue, Aug 18, 2015	20.87	21.07	20.70	20.89
4973	NYSE	TLK	Mon, Aug 17, 2015	20.51	20.68	20.37	20.63
4972	NYSE	TLK	Fri, Aug 14, 2015	20.83	20.94	20.61	20.62
4971	NYSE	TLK	Thu, Aug 13, 2015	20.61	20.61	20.35	20.35
4970	NYSE	TLK	Wed, Aug 12, 2015	20.48	20.69	20.31	20.68
4969	NYSE	TLK	Tue, Aug 11, 2015	21.51	21.60	21.33	21.36
4968	NYSE	TLK	Mon, Aug 10, 2015	21.83	21.89	21.75	21.81
4967	NYSE	TLK	Fri, Aug 7, 2015	21.80	21.85	21.58	21.68
4966	NYSE	TLK	Thu, Aug 6, 2015	21.68	21.82	21.58	21.63
4965	NYSE	TLK	Wed, Aug 5, 2015	21.69	21.79	21.52	21.57
4964	NYSE	TLK	Tue, Aug 4, 2015	21.37	21.51	21.33	21.42
4963	NYSE	TLK	Mon, Aug 3, 2015	21.64	21.64	21.27	21.38
4962	NYSE	TLK	Fri, Jul 31, 2015	21.67	21.78	21.43	21.51
4961	NYSE	TLK	Thu, Jul 30, 2015	21.31	21.52	21.31	21.45
4960	NYSE	TLK	Wed, Jul 29, 2015	21.18	21.47	21.18	21.35
4959	NYSE	TLK	Tue, Jul 28, 2015	21.16	21.21	20.95	21.19
4958	NYSE	TLK	Mon, Jul 27, 2015	20.82	20.85	20.66	20.84
4957	NYSE	TLK	Fri, Jul 24, 2015	21.14	21.14	20.89	20.90
4956	NYSE	TLK	Thu, Jul 23, 2015	21.27	21.34	21.08	21.11
4955	NYSE	TLK	Wed, Jul 22, 2015	21.28	21.28	21.19	21.27
4954	NYSE	TLK	Tue, Jul 21, 2015	21.36	21.41	21.29	21.34
4953	NYSE	TLK	Mon, Jul 20, 2015	21.32	21.40	21.18	21.35
4952	NYSE	TLK	Fri, Jul 17, 2015	21.54	21.55	21.28	21.42
4951	NYSE	TLK	Thu, Jul 16, 2015	21.45	21.62	21.29	21.52
4950	NYSE	TLK	Wed, Jul 15, 2015	21.17	21.46	21.08	21.40
4949	NYSE	TLK	Tue, Jul 14, 2015	21.65	21.83	21.58	21.79
4948	NYSE	TLK	Mon, Jul 13, 2015	21.75	21.82	21.66	21.73
4947	NYSE	TLK	Fri, Jul 10, 2015	21.61	21.82	21.56	21.75
4946	NYSE	TLK	Thu, Jul 9, 2015	21.71	21.71	21.32	21.38
4945	NYSE	TLK	Wed, Jul 8, 2015	21.43	21.76	21.43	21.58
4944	NYSE	TLK	Tue, Jul 7, 2015	21.65	21.65	21.14	21.43
4943	NYSE	TLK	Mon, Jul 6, 2015	21.82	21.86	21.61	21.73
4942	NYSE	TLK	Thu, Jul 2, 2015	21.86	21.99	21.77	21.86
4941	NYSE	TLK	Wed, Jul 1, 2015	21.69	21.85	21.54	21.73
4940	NYSE	TLK	Tue, Jun 30, 2015	21.76	21.89	21.65	21.70
4939	NYSE	TLK	Mon, Jun 29, 2015	21.51	21.63	21.35	21.36
4938	NYSE	TLK	Fri, Jun 26, 2015	21.89	21.98	21.72	21.82
4937	NYSE	TLK	Thu, Jun 25, 2015	21.69	21.85	21.61	21.63
4936	NYSE	TLK	Wed, Jun 24, 2015	21.56	21.63	21.47	21.54
4935	NYSE	TLK	Tue, Jun 23, 2015	21.48	21.62	21.47	21.59
4934	NYSE	TLK	Mon, Jun 22, 2015	21.47	21.58	21.29	21.39
4933	NYSE	TLK	Fri, Jun 19, 2015	21.54	21.68	21.54	21.67
4932	NYSE	TLK	Thu, Jun 18, 2015	21.42	21.64	21.42	21.63
4931	NYSE	TLK	Wed, Jun 17, 2015	21.33	21.50	21.26	21.45
4930	NYSE	TLK	Tue, Jun 16, 2015	21.44	21.52	21.30	21.45
4929	NYSE	TLK	Mon, Jun 15, 2015	20.92	21.17	20.75	20.85
4928	NYSE	TLK	Fri, Jun 12, 2015	21.34	21.45	21.19	21.21
4927	NYSE	TLK	Thu, Jun 11, 2015	21.52	21.67	21.37	21.45
4926	NYSE	TLK	Wed, Jun 10, 2015	21.57	21.67	21.37	21.53
4925	NYSE	TLK	Tue, Jun 9, 2015	21.29	21.31	21.06	21.09
4924	NYSE	TLK	Mon, Jun 8, 2015	21.30	21.30	21.10	21.10
4923	NYSE	TLK	Fri, Jun 5, 2015	21.15	21.36	21.00	21.07
4922	NYSE	TLK	Thu, Jun 4, 2015	21.58	21.58	21.00	21.10
4921	NYSE	TLK	Wed, Jun 3, 2015	21.70	21.73	21.47	21.54
4920	NYSE	TLK	Tue, Jun 2, 2015	21.53	21.70	21.50	21.58
4919	NYSE	TLK	Mon, Jun 1, 2015	21.69	21.69	21.49	21.63
4918	NYSE	TLK	Fri, May 29, 2015	21.64	21.81	21.54	21.63
4917	NYSE	TLK	Thu, May 28, 2015	21.64	21.70	21.39	21.58
4916	NYSE	TLK	Wed, May 27, 2015	21.47	21.81	21.47	21.78
4915	NYSE	TLK	Tue, May 26, 2015	21.75	21.75	21.42	21.55
4914	NYSE	TLK	Fri, May 22, 2015	22.04	22.04	21.79	21.84
4913	NYSE	TLK	Thu, May 21, 2015	21.74	22.07	21.72	22.00
4912	NYSE	TLK	Wed, May 20, 2015	21.55	21.74	21.52	21.72
4911	NYSE	TLK	Tue, May 19, 2015	21.61	21.61	21.44	21.59
4910	NYSE	TLK	Mon, May 18, 2015	21.58	21.58	21.41	21.41
4909	NYSE	TLK	Fri, May 15, 2015	21.59	21.63	21.47	21.59
4908	NYSE	TLK	Thu, May 14, 2015	21.62	21.74	21.50	21.54
4907	NYSE	TLK	Wed, May 13, 2015	21.36	21.64	21.35	21.44
4906	NYSE	TLK	Tue, May 12, 2015	21.20	21.25	21.11	21.12
4905	NYSE	TLK	Mon, May 11, 2015	21.78	21.78	21.40	21.46
4904	NYSE	TLK	Fri, May 8, 2015	21.95	22.15	21.74	21.86
4903	NYSE	TLK	Thu, May 7, 2015	21.54	21.59	21.41	21.54
4902	NYSE	TLK	Wed, May 6, 2015	21.22	21.29	21.07	21.16
4901	NYSE	TLK	Tue, May 5, 2015	21.06	21.46	21.03	21.09
4900	NYSE	TLK	Mon, May 4, 2015	21.27	21.39	21.05	21.37
4899	NYSE	TLK	Fri, May 1, 2015	20.71	20.71	20.44	20.65
4898	NYSE	TLK	Thu, Apr 30, 2015	21.25	21.38	20.26	20.69
4897	NYSE	TLK	Wed, Apr 29, 2015	21.25	21.44	20.94	21.38
4896	NYSE	TLK	Tue, Apr 28, 2015	21.76	21.77	21.47	21.71
4895	NYSE	TLK	Mon, Apr 27, 2015	22.33	22.48	22.17	22.31
4894	NYSE	TLK	Fri, Apr 24, 2015	22.34	22.43	22.28	22.42
4893	NYSE	TLK	Thu, Apr 23, 2015	21.89	22.12	21.89	22.12
4892	NYSE	TLK	Wed, Apr 22, 2015	21.93	21.94	21.74	21.83
4891	NYSE	TLK	Tue, Apr 21, 2015	21.90	21.91	21.72	21.77
4890	NYSE	TLK	Mon, Apr 20, 2015	21.72	21.88	21.60	21.72
4889	NYSE	TLK	Fri, Apr 17, 2015	21.64	21.80	21.59	21.69
4888	NYSE	TLK	Thu, Apr 16, 2015	21.81	21.85	21.63	21.77
4887	NYSE	TLK	Wed, Apr 15, 2015	21.87	21.88	21.66	21.68
4886	NYSE	TLK	Tue, Apr 14, 2015	21.57	21.88	21.53	21.83
4885	NYSE	TLK	Mon, Apr 13, 2015	21.61	21.71	21.53	21.63
4884	NYSE	TLK	Fri, Apr 10, 2015	21.97	22.10	21.85	22.09
4883	NYSE	TLK	Thu, Apr 9, 2015	21.98	22.10	21.80	22.03
4882	NYSE	TLK	Wed, Apr 8, 2015	21.93	22.13	21.93	22.06
4881	NYSE	TLK	Tue, Apr 7, 2015	21.95	22.00	21.73	21.73
4880	NYSE	TLK	Mon, Apr 6, 2015	21.74	22.05	21.74	21.93
4879	NYSE	TLK	Thu, Apr 2, 2015	21.74	21.80	21.68	21.76
4878	NYSE	TLK	Wed, Apr 1, 2015	21.74	21.75	21.59	21.64
4877	NYSE	TLK	Tue, Mar 31, 2015	21.87	22.05	21.70	21.77
4876	NYSE	TLK	Mon, Mar 30, 2015	21.94	22.04	21.87	21.93
4875	NYSE	TLK	Fri, Mar 27, 2015	21.52	21.64	21.44	21.56
4874	NYSE	TLK	Thu, Mar 26, 2015	21.50	21.57	21.36	21.37
4873	NYSE	TLK	Wed, Mar 25, 2015	22.09	22.19	21.76	21.78
4872	NYSE	TLK	Tue, Mar 24, 2015	22.40	22.50	22.25	22.31
4871	NYSE	TLK	Mon, Mar 23, 2015	22.33	22.47	22.26	22.32
4870	NYSE	TLK	Fri, Mar 20, 2015	22.33	22.45	22.21	22.27
4869	NYSE	TLK	Thu, Mar 19, 2015	22.46	22.71	22.18	22.27
4868	NYSE	TLK	Wed, Mar 18, 2015	22.22	22.75	22.10	22.71
4867	NYSE	TLK	Tue, Mar 17, 2015	22.36	22.44	22.13	22.16
4866	NYSE	TLK	Mon, Mar 16, 2015	22.41	22.55	22.33	22.55
4865	NYSE	TLK	Fri, Mar 13, 2015	22.27	22.27	22.01	22.15
4864	NYSE	TLK	Thu, Mar 12, 2015	22.20	22.22	22.04	22.07
4863	NYSE	TLK	Wed, Mar 11, 2015	22.22	22.22	22.01	22.05
4862	NYSE	TLK	Tue, Mar 10, 2015	22.25	22.51	22.17	22.19
4861	NYSE	TLK	Mon, Mar 9, 2015	22.61	22.61	22.30	22.31
4860	NYSE	TLK	Fri, Mar 6, 2015	22.50	22.83	22.50	22.68
4859	NYSE	TLK	Thu, Mar 5, 2015	22.45	22.53	22.20	22.36
4858	NYSE	TLK	Wed, Mar 4, 2015	22.54	22.68	22.38	22.45
4857	NYSE	TLK	Tue, Mar 3, 2015	22.59	22.77	22.57	22.75
4856	NYSE	TLK	Mon, Mar 2, 2015	22.73	22.75	22.56	22.61
4855	NYSE	TLK	Fri, Feb 27, 2015	22.93	23.14	22.51	22.55
4854	NYSE	TLK	Thu, Feb 26, 2015	23.00	23.10	22.85	22.90
4853	NYSE	TLK	Wed, Feb 25, 2015	22.88	22.95	22.76	22.77
4852	NYSE	TLK	Tue, Feb 24, 2015	22.36	22.53	22.28	22.50
4851	NYSE	TLK	Mon, Feb 23, 2015	22.53	22.55	22.30	22.39
4850	NYSE	TLK	Fri, Feb 20, 2015	22.26	22.50	22.26	22.48
4849	NYSE	TLK	Thu, Feb 19, 2015	21.01	22.29	20.56	22.19
4848	NYSE	TLK	Wed, Feb 18, 2015	22.42	22.55	22.34	22.39
4847	NYSE	TLK	Tue, Feb 17, 2015	22.74	22.78	22.38	22.53
4846	NYSE	TLK	Fri, Feb 13, 2015	23.29	23.38	22.83	23.06
4845	NYSE	TLK	Thu, Feb 12, 2015	22.54	22.71	22.25	22.66
4844	NYSE	TLK	Wed, Feb 11, 2015	22.32	22.32	22.11	22.25
4843	NYSE	TLK	Tue, Feb 10, 2015	22.49	22.49	22.23	22.35
4842	NYSE	TLK	Mon, Feb 9, 2015	22.32	22.59	22.32	22.54
4841	NYSE	TLK	Fri, Feb 6, 2015	22.28	22.32	22.07	22.09
4840	NYSE	TLK	Thu, Feb 5, 2015	22.25	22.41	22.15	22.37
4839	NYSE	TLK	Wed, Feb 4, 2015	22.29	22.56	22.28	22.32
4838	NYSE	TLK	Tue, Feb 3, 2015	22.30	22.46	22.21	22.24
4837	NYSE	TLK	Mon, Feb 2, 2015	22.24	22.27	21.99	22.04
4836	NYSE	TLK	Fri, Jan 30, 2015	22.53	22.53	22.01	22.05
4835	NYSE	TLK	Thu, Jan 29, 2015	22.65	22.77	22.56	22.77
4834	NYSE	TLK	Wed, Jan 28, 2015	23.02	23.02	22.55	22.55
4833	NYSE	TLK	Tue, Jan 27, 2015	22.41	22.84	22.12	22.81
4832	NYSE	TLK	Mon, Jan 26, 2015	22.85	22.85	22.36	22.42
4831	NYSE	TLK	Fri, Jan 23, 2015	23.23	23.43	23.19	23.42
4830	NYSE	TLK	Thu, Jan 22, 2015	23.17	23.48	23.02	23.44
4829	NYSE	TLK	Wed, Jan 21, 2015	23.25	23.54	23.21	23.45
4828	NYSE	TLK	Tue, Jan 20, 2015	22.98	23.16	22.95	23.13
4827	NYSE	TLK	Fri, Jan 16, 2015	22.63	22.91	22.60	22.91
4826	NYSE	TLK	Thu, Jan 15, 2015	22.49	22.60	22.39	22.50
4825	NYSE	TLK	Wed, Jan 14, 2015	22.34	22.56	22.28	22.41
4824	NYSE	TLK	Tue, Jan 13, 2015	22.51	22.68	22.39	22.52
4823	NYSE	TLK	Mon, Jan 12, 2015	22.45	22.56	22.33	22.54
4822	NYSE	TLK	Fri, Jan 9, 2015	22.61	22.67	22.39	22.59
4821	NYSE	TLK	Thu, Jan 8, 2015	22.34	22.58	22.01	22.47
4820	NYSE	TLK	Wed, Jan 7, 2015	22.19	22.20	21.92	22.15
4819	NYSE	TLK	Tue, Jan 6, 2015	22.27	22.38	22.07	22.10
4818	NYSE	TLK	Mon, Jan 5, 2015	22.25	22.28	22.08	22.13
4817	NYSE	TLK	Fri, Jan 2, 2015	22.68	22.71	22.41	22.46
4816	NYSE	TLK	Wed, Dec 31, 2014	22.81	22.87	22.53	22.62
4815	NYSE	TLK	Tue, Dec 30, 2014	22.73	22.92	22.69	22.70
4814	NYSE	TLK	Mon, Dec 29, 2014	22.79	22.99	22.69	22.69
4813	NYSE	TLK	Fri, Dec 26, 2014	22.27	22.82	21.63	22.76
4812	NYSE	TLK	Wed, Dec 24, 2014	22.65	22.80	22.58	22.72
4811	NYSE	TLK	Tue, Dec 23, 2014	22.61	22.68	22.30	22.34
4810	NYSE	TLK	Mon, Dec 22, 2014	22.58	22.79	22.42	22.58
4809	NYSE	TLK	Fri, Dec 19, 2014	22.55	22.67	22.24	22.29
4808	NYSE	TLK	Thu, Dec 18, 2014	22.36	22.54	22.17	22.54
4807	NYSE	TLK	Wed, Dec 17, 2014	21.48	22.04	21.22	21.75
4806	NYSE	TLK	Tue, Dec 16, 2014	21.47	21.76	21.15	21.35
4805	NYSE	TLK	Mon, Dec 15, 2014	22.35	22.35	21.30	21.52
4804	NYSE	TLK	Fri, Dec 12, 2014	22.66	22.66	22.15	22.15
4803	NYSE	TLK	Thu, Dec 11, 2014	22.67	22.79	22.57	22.67
4802	NYSE	TLK	Wed, Dec 10, 2014	22.91	22.91	22.50	22.52
4801	NYSE	TLK	Tue, Dec 9, 2014	22.42	23.27	22.05	22.80
4800	NYSE	TLK	Mon, Dec 8, 2014	22.61	22.76	22.08	22.17
4799	NYSE	TLK	Fri, Dec 5, 2014	23.01	23.08	22.86	23.01
4798	NYSE	TLK	Thu, Dec 4, 2014	23.02	23.30	22.87	23.04
4797	NYSE	TLK	Wed, Dec 3, 2014	23.17	23.20	23.07	23.20
4796	NYSE	TLK	Tue, Dec 2, 2014	23.15	23.45	23.13	23.28
4795	NYSE	TLK	Mon, Dec 1, 2014	23.35	23.43	23.19	23.27
4794	NYSE	TLK	Fri, Nov 28, 2014	23.11	23.15	22.91	23.05
4793	NYSE	TLK	Wed, Nov 26, 2014	22.96	23.20	22.96	23.19
4792	NYSE	TLK	Tue, Nov 25, 2014	22.79	22.95	22.68	22.71
4791	NYSE	TLK	Mon, Nov 24, 2014	23.07	23.11	22.79	22.85
4790	NYSE	TLK	Fri, Nov 21, 2014	22.74	23.12	22.72	23.10
4789	NYSE	TLK	Thu, Nov 20, 2014	22.30	22.51	22.28	22.31
4788	NYSE	TLK	Wed, Nov 19, 2014	22.79	22.86	22.63	22.71
4787	NYSE	TLK	Tue, Nov 18, 2014	22.60	22.85	22.60	22.76
4786	NYSE	TLK	Mon, Nov 17, 2014	22.46	22.68	22.46	22.64
4785	NYSE	TLK	Fri, Nov 14, 2014	22.40	22.57	22.33	22.49
4784	NYSE	TLK	Thu, Nov 13, 2014	22.28	22.47	22.28	22.45
4783	NYSE	TLK	Wed, Nov 12, 2014	22.31	22.40	22.10	22.20
4782	NYSE	TLK	Tue, Nov 11, 2014	22.15	22.28	22.12	22.17
4781	NYSE	TLK	Mon, Nov 10, 2014	21.62	21.92	21.62	21.86
4780	NYSE	TLK	Fri, Nov 7, 2014	21.68	21.73	21.52	21.73
4779	NYSE	TLK	Thu, Nov 6, 2014	22.43	22.43	21.85	22.02
4778	NYSE	TLK	Wed, Nov 5, 2014	22.48	22.56	22.37	22.46
4777	NYSE	TLK	Tue, Nov 4, 2014	22.51	22.63	22.40	22.49
4776	NYSE	TLK	Mon, Nov 3, 2014	22.71	22.71	22.31	22.49
4775	NYSE	TLK	Fri, Oct 31, 2014	22.73	22.86	22.60	22.68
4774	NYSE	TLK	Thu, Oct 30, 2014	22.57	22.80	22.49	22.70
4773	NYSE	TLK	Wed, Oct 29, 2014	22.28	22.61	22.28	22.37
4772	NYSE	TLK	Tue, Oct 28, 2014	22.45	22.50	22.14	22.35
4771	NYSE	TLK	Mon, Oct 27, 2014	23.13	23.38	22.95	23.26
4770	NYSE	TLK	Fri, Oct 24, 2014	23.78	23.96	23.73	23.91
4769	NYSE	TLK	Thu, Oct 23, 2014	23.92	24.22	23.68	23.76
4768	NYSE	TLK	Wed, Oct 22, 2014	23.82	23.89	23.69	23.86
4767	NYSE	TLK	Tue, Oct 21, 2014	23.75	23.98	23.69	23.89
4766	NYSE	TLK	Mon, Oct 20, 2014	23.48	23.60	23.38	23.54
4765	NYSE	TLK	Fri, Oct 17, 2014	23.08	23.20	22.87	23.15
4764	NYSE	TLK	Thu, Oct 16, 2014	22.69	22.75	22.34	22.56
4763	NYSE	TLK	Wed, Oct 15, 2014	23.06	23.22	22.45	22.81
4762	NYSE	TLK	Tue, Oct 14, 2014	22.85	22.92	22.54	22.85
4761	NYSE	TLK	Mon, Oct 13, 2014	22.75	23.19	22.39	22.82
4760	NYSE	TLK	Fri, Oct 10, 2014	22.43	22.56	22.13	22.15
4759	NYSE	TLK	Thu, Oct 9, 2014	22.89	22.91	22.36	22.47
4758	NYSE	TLK	Wed, Oct 8, 2014	22.91	22.99	22.58	22.93
4757	NYSE	TLK	Tue, Oct 7, 2014	23.51	23.51	23.01	23.01
4756	NYSE	TLK	Mon, Oct 6, 2014	22.99	23.41	22.95	23.10
4755	NYSE	TLK	Fri, Oct 3, 2014	22.82	22.91	22.58	22.59
4754	NYSE	TLK	Thu, Oct 2, 2014	22.82	23.00	22.48	22.61
4753	NYSE	TLK	Wed, Oct 1, 2014	23.74	23.75	23.17	23.24
4752	NYSE	TLK	Tue, Sep 30, 2014	23.92	24.21	23.74	24.05
4751	NYSE	TLK	Mon, Sep 29, 2014	23.89	23.98	23.52	23.86
4750	NYSE	TLK	Fri, Sep 26, 2014	23.94	24.13	23.79	24.03
4749	NYSE	TLK	Thu, Sep 25, 2014	23.96	24.03	23.57	23.74
4748	NYSE	TLK	Wed, Sep 24, 2014	23.95	24.14	23.78	24.06
4747	NYSE	TLK	Tue, Sep 23, 2014	23.95	24.16	23.75	23.88
4746	NYSE	TLK	Mon, Sep 22, 2014	24.05	24.20	23.83	23.85
4745	NYSE	TLK	Fri, Sep 19, 2014	24.38	24.38	23.95	23.96
4744	NYSE	TLK	Thu, Sep 18, 2014	23.99	23.99	23.73	23.76
4743	NYSE	TLK	Wed, Sep 17, 2014	23.78	24.08	23.72	23.81
4742	NYSE	TLK	Tue, Sep 16, 2014	23.30	23.90	23.30	23.74
4741	NYSE	TLK	Mon, Sep 15, 2014	23.42	23.55	23.30	23.41
4740	NYSE	TLK	Fri, Sep 12, 2014	23.68	23.73	23.48	23.70
4739	NYSE	TLK	Thu, Sep 11, 2014	23.80	23.80	23.61	23.67
4738	NYSE	TLK	Wed, Sep 10, 2014	23.84	23.90	23.71	23.90
4737	NYSE	TLK	Tue, Sep 9, 2014	24.09	24.13	23.78	23.87
4736	NYSE	TLK	Mon, Sep 8, 2014	24.12	24.25	23.78	24.13
4735	NYSE	TLK	Fri, Sep 5, 2014	23.21	23.50	23.19	23.49
4734	NYSE	TLK	Thu, Sep 4, 2014	23.25	23.35	23.08	23.11
4733	NYSE	TLK	Wed, Sep 3, 2014	23.32	23.33	23.12	23.25
4732	NYSE	TLK	Tue, Sep 2, 2014	23.02	23.24	22.43	23.21
4731	NYSE	TLK	Fri, Aug 29, 2014	23.19	23.19	22.96	23.03
4730	NYSE	TLK	Thu, Aug 28, 2014	23.34	23.34	23.14	23.27
4729	NYSE	TLK	Wed, Aug 27, 2014	23.51	23.65	23.30	23.59
4728	NYSE	TLK	Tue, Aug 26, 2014	23.25	23.57	23.13	23.37
4727	NYSE	TLK	Mon, Aug 25, 2014	23.06	23.26	22.97	23.23
4726	NYSE	TLK	Fri, Aug 22, 2014	23.23	23.29	22.83	23.12
4725	NYSE	TLK	Thu, Aug 21, 2014	23.33	23.43	23.19	23.21
4724	NYSE	TLK	Wed, Aug 20, 2014	23.23	23.39	23.20	23.36
4723	NYSE	TLK	Tue, Aug 19, 2014	23.26	23.39	23.17	23.22
4722	NYSE	TLK	Mon, Aug 18, 2014	23.53	23.58	23.26	23.50
4721	NYSE	TLK	Fri, Aug 15, 2014	23.39	23.50	23.23	23.28
4720	NYSE	TLK	Thu, Aug 14, 2014	23.59	23.65	23.53	23.58
4719	NYSE	TLK	Wed, Aug 13, 2014	23.87	23.90	23.51	23.65
4718	NYSE	TLK	Tue, Aug 12, 2014	23.71	23.99	23.71	23.77
4717	NYSE	TLK	Mon, Aug 11, 2014	23.54	23.91	23.41	23.82
4716	NYSE	TLK	Fri, Aug 8, 2014	23.00	23.22	23.00	23.12
4715	NYSE	TLK	Thu, Aug 7, 2014	22.83	22.83	22.66	22.82
4714	NYSE	TLK	Wed, Aug 6, 2014	22.65	22.65	22.42	22.51
4713	NYSE	TLK	Tue, Aug 5, 2014	23.03	23.17	22.83	22.93
4712	NYSE	TLK	Mon, Aug 4, 2014	22.85	23.28	22.81	23.28
4711	NYSE	TLK	Fri, Aug 1, 2014	22.45	22.87	22.45	22.73
4710	NYSE	TLK	Thu, Jul 31, 2014	22.89	22.89	22.39	22.46
4709	NYSE	TLK	Wed, Jul 30, 2014	23.00	23.26	23.00	23.11
4708	NYSE	TLK	Tue, Jul 29, 2014	23.37	23.38	23.21	23.22
4707	NYSE	TLK	Mon, Jul 28, 2014	23.09	23.48	23.04	23.47
4706	NYSE	TLK	Fri, Jul 25, 2014	22.96	23.15	22.85	23.15
4705	NYSE	TLK	Thu, Jul 24, 2014	22.80	23.09	22.80	23.00
4704	NYSE	TLK	Wed, Jul 23, 2014	22.97	23.14	22.84	22.94
4703	NYSE	TLK	Tue, Jul 22, 2014	23.14	23.45	23.00	23.32
4702	NYSE	TLK	Mon, Jul 21, 2014	22.92	23.34	22.92	23.34
4701	NYSE	TLK	Fri, Jul 18, 2014	22.71	22.94	22.48	22.83
4700	NYSE	TLK	Thu, Jul 17, 2014	22.48	22.50	22.21	22.22
4699	NYSE	TLK	Wed, Jul 16, 2014	22.52	22.67	22.52	22.64
4698	NYSE	TLK	Tue, Jul 15, 2014	22.46	22.52	22.30	22.42
4697	NYSE	TLK	Mon, Jul 14, 2014	22.36	22.37	22.30	22.35
4696	NYSE	TLK	Fri, Jul 11, 2014	22.07	22.27	21.91	22.25
4695	NYSE	TLK	Thu, Jul 10, 2014	22.21	22.38	21.87	21.95
4694	NYSE	TLK	Wed, Jul 9, 2014	22.21	22.81	22.21	22.79
4693	NYSE	TLK	Tue, Jul 8, 2014	22.17	22.32	21.84	21.91
4692	NYSE	TLK	Mon, Jul 7, 2014	21.88	22.20	21.88	22.17
4691	NYSE	TLK	Thu, Jul 3, 2014	20.95	21.04	20.86	20.91
4690	NYSE	TLK	Wed, Jul 2, 2014	20.97	21.09	20.96	21.06
4689	NYSE	TLK	Tue, Jul 1, 2014	20.85	21.04	20.85	20.95
4688	NYSE	TLK	Mon, Jun 30, 2014	20.85	20.85	20.72	20.83
4687	NYSE	TLK	Fri, Jun 27, 2014	20.35	20.42	20.22	20.32
4686	NYSE	TLK	Thu, Jun 26, 2014	20.43	20.54	20.35	20.48
4685	NYSE	TLK	Wed, Jun 25, 2014	20.46	20.64	20.21	20.54
4684	NYSE	TLK	Tue, Jun 24, 2014	20.53	21.12	20.53	20.76
4683	NYSE	TLK	Mon, Jun 23, 2014	20.26	20.56	20.26	20.54
4682	NYSE	TLK	Fri, Jun 20, 2014	20.36	20.36	20.20	20.23
4681	NYSE	TLK	Thu, Jun 19, 2014	20.23	20.34	20.18	20.30
4680	NYSE	TLK	Wed, Jun 18, 2014	20.16	20.44	20.10	20.44
4679	NYSE	TLK	Tue, Jun 17, 2014	20.26	20.32	20.19	20.23
4678	NYSE	TLK	Mon, Jun 16, 2014	20.39	20.45	20.28	20.44
4677	NYSE	TLK	Fri, Jun 13, 2014	20.53	20.60	20.33	20.54
4676	NYSE	TLK	Thu, Jun 12, 2014	20.32	20.49	20.30	20.44
4675	NYSE	TLK	Wed, Jun 11, 2014	20.92	20.94	20.81	20.90
4674	NYSE	TLK	Tue, Jun 10, 2014	21.33	21.38	21.14	21.18
4673	NYSE	TLK	Mon, Jun 9, 2014	20.88	21.02	20.84	21.00
4672	NYSE	TLK	Fri, Jun 6, 2014	21.26	21.30	21.12	21.16
4671	NYSE	TLK	Thu, Jun 5, 2014	21.25	21.34	21.12	21.14
4670	NYSE	TLK	Wed, Jun 4, 2014	21.25	21.27	21.06	21.10
4669	NYSE	TLK	Tue, Jun 3, 2014	21.44	21.66	21.43	21.50
4668	NYSE	TLK	Mon, Jun 2, 2014	21.78	21.78	21.52	21.56
4667	NYSE	TLK	Fri, May 30, 2014	22.00	22.11	21.80	21.84
4666	NYSE	TLK	Thu, May 29, 2014	21.89	22.03	21.85	22.02
4665	NYSE	TLK	Wed, May 28, 2014	21.84	21.90	21.81	21.86
4664	NYSE	TLK	Tue, May 27, 2014	21.94	22.04	21.72	21.88
4663	NYSE	TLK	Fri, May 23, 2014	21.77	21.91	21.71	21.88
4662	NYSE	TLK	Thu, May 22, 2014	21.50	21.94	21.50	21.82
4661	NYSE	TLK	Wed, May 21, 2014	21.42	21.61	21.30	21.31
4660	NYSE	TLK	Tue, May 20, 2014	21.23	21.27	21.02	21.08
4659	NYSE	TLK	Mon, May 19, 2014	22.18	22.23	21.88	22.17
4658	NYSE	TLK	Fri, May 16, 2014	21.78	22.06	21.58	22.03
4657	NYSE	TLK	Thu, May 15, 2014	21.00	21.00	20.74	20.87
4656	NYSE	TLK	Wed, May 14, 2014	20.80	21.23	20.65	21.04
4655	NYSE	TLK	Tue, May 13, 2014	20.43	20.56	20.38	20.46
4654	NYSE	TLK	Mon, May 12, 2014	20.53	20.63	20.42	20.49
4653	NYSE	TLK	Fri, May 9, 2014	20.41	20.56	20.33	20.52
4652	NYSE	TLK	Thu, May 8, 2014	20.46	20.58	20.39	20.43
4651	NYSE	TLK	Wed, May 7, 2014	20.46	20.68	20.41	20.56
4650	NYSE	TLK	Tue, May 6, 2014	20.23	20.40	20.22	20.39
4649	NYSE	TLK	Mon, May 5, 2014	20.14	20.27	20.09	20.27
4648	NYSE	TLK	Fri, May 2, 2014	20.06	20.23	20.03	20.11
4647	NYSE	TLK	Thu, May 1, 2014	19.83	20.05	19.80	20.05
4646	NYSE	TLK	Wed, Apr 30, 2014	19.69	19.88	19.69	19.85
4645	NYSE	TLK	Tue, Apr 29, 2014	19.50	19.79	19.50	19.62
4644	NYSE	TLK	Mon, Apr 28, 2014	20.58	20.63	19.54	19.90
4643	NYSE	TLK	Fri, Apr 25, 2014	20.07	20.58	20.07	20.58
4642	NYSE	TLK	Thu, Apr 24, 2014	20.23	20.27	19.93	20.27
4641	NYSE	TLK	Wed, Apr 23, 2014	20.15	20.17	19.83	19.94
4640	NYSE	TLK	Tue, Apr 22, 2014	20.30	20.37	20.26	20.33
4639	NYSE	TLK	Mon, Apr 21, 2014	20.53	20.68	20.36	20.40
4638	NYSE	TLK	Thu, Apr 17, 2014	20.45	20.60	20.36	20.51
4637	NYSE	TLK	Wed, Apr 16, 2014	20.29	20.48	20.26	20.48
4636	NYSE	TLK	Tue, Apr 15, 2014	20.35	20.35	19.77	20.07
4635	NYSE	TLK	Mon, Apr 14, 2014	20.40	20.56	20.37	20.43
4634	NYSE	TLK	Fri, Apr 11, 2014	20.06	20.18	20.04	20.13
4633	NYSE	TLK	Thu, Apr 10, 2014	20.01	20.21	19.83	19.98
4632	NYSE	TLK	Wed, Apr 9, 2014	20.74	20.77	20.13	20.23
4631	NYSE	TLK	Tue, Apr 8, 2014	20.56	20.83	20.55	20.73
4630	NYSE	TLK	Mon, Apr 7, 2014	20.50	20.57	20.31	20.34
4629	NYSE	TLK	Fri, Apr 4, 2014	20.15	20.55	20.15	20.30
4628	NYSE	TLK	Thu, Apr 3, 2014	20.00	20.06	19.66	19.93
4627	NYSE	TLK	Wed, Apr 2, 2014	20.13	20.13	19.99	20.08
4626	NYSE	TLK	Tue, Apr 1, 2014	20.00	20.15	19.92	20.12
4625	NYSE	TLK	Mon, Mar 31, 2014	19.82	19.82	19.64	19.69
4624	NYSE	TLK	Fri, Mar 28, 2014	19.45	19.81	19.43	19.68
4623	NYSE	TLK	Thu, Mar 27, 2014	19.25	19.36	19.14	19.29
4622	NYSE	TLK	Wed, Mar 26, 2014	19.74	19.74	19.38	19.38
4621	NYSE	TLK	Tue, Mar 25, 2014	19.65	19.68	19.45	19.50
4620	NYSE	TLK	Mon, Mar 24, 2014	19.57	19.78	19.45	19.66
4619	NYSE	TLK	Fri, Mar 21, 2014	19.28	19.38	19.12	19.14
4618	NYSE	TLK	Thu, Mar 20, 2014	19.71	19.87	19.20	19.61
4617	NYSE	TLK	Wed, Mar 19, 2014	19.91	20.24	19.84	19.88
4616	NYSE	TLK	Tue, Mar 18, 2014	19.56	19.70	19.54	19.61
4615	NYSE	TLK	Mon, Mar 17, 2014	19.80	19.94	19.77	19.79
4614	NYSE	TLK	Fri, Mar 14, 2014	19.45	19.85	19.33	19.79
4613	NYSE	TLK	Thu, Mar 13, 2014	19.12	19.26	18.90	18.94
4612	NYSE	TLK	Wed, Mar 12, 2014	18.79	18.91	18.66	18.91
4611	NYSE	TLK	Tue, Mar 11, 2014	19.08	19.10	18.86	18.89
4610	NYSE	TLK	Mon, Mar 10, 2014	19.20	19.22	18.82	19.06
4609	NYSE	TLK	Fri, Mar 7, 2014	20.13	20.13	19.37	19.50
4608	NYSE	TLK	Thu, Mar 6, 2014	20.15	20.30	20.10	20.17
4607	NYSE	TLK	Wed, Mar 5, 2014	19.97	20.22	19.94	20.18
4606	NYSE	TLK	Tue, Mar 4, 2014	19.84	20.17	19.84	20.16
4605	NYSE	TLK	Mon, Mar 3, 2014	19.68	19.77	19.48	19.67
4604	NYSE	TLK	Fri, Feb 28, 2014	19.76	19.89	19.55	19.62
4603	NYSE	TLK	Thu, Feb 27, 2014	19.39	19.73	19.38	19.71
4602	NYSE	TLK	Wed, Feb 26, 2014	19.53	19.63	19.34	19.47
4601	NYSE	TLK	Tue, Feb 25, 2014	19.57	19.73	19.26	19.36
4600	NYSE	TLK	Mon, Feb 24, 2014	20.11	20.27	20.11	20.24
4599	NYSE	TLK	Fri, Feb 21, 2014	20.09	20.23	19.98	20.13
4598	NYSE	TLK	Thu, Feb 20, 2014	19.76	19.97	19.65	19.93
4597	NYSE	TLK	Wed, Feb 19, 2014	19.40	19.65	19.33	19.38
4596	NYSE	TLK	Tue, Feb 18, 2014	19.13	19.42	19.13	19.32
4595	NYSE	TLK	Fri, Feb 14, 2014	18.85	19.09	18.83	19.00
4594	NYSE	TLK	Thu, Feb 13, 2014	18.72	18.79	18.60	18.70
4593	NYSE	TLK	Wed, Feb 12, 2014	18.89	19.06	18.69	18.75
4592	NYSE	TLK	Tue, Feb 11, 2014	18.68	18.95	18.56	18.93
4591	NYSE	TLK	Mon, Feb 10, 2014	18.79	18.81	18.48	18.60
4590	NYSE	TLK	Fri, Feb 7, 2014	18.73	18.99	18.73	18.88
4589	NYSE	TLK	Thu, Feb 6, 2014	18.35	18.73	18.35	18.70
4588	NYSE	TLK	Wed, Feb 5, 2014	18.18	18.25	18.01	18.09
4587	NYSE	TLK	Tue, Feb 4, 2014	17.72	18.20	17.64	18.16
4586	NYSE	TLK	Mon, Feb 3, 2014	18.05	18.06	17.60	17.62
4585	NYSE	TLK	Fri, Jan 31, 2014	17.92	18.20	17.88	18.14
4584	NYSE	TLK	Thu, Jan 30, 2014	18.19	18.39	18.15	18.25
4583	NYSE	TLK	Wed, Jan 29, 2014	17.71	17.92	17.65	17.72
4582	NYSE	TLK	Tue, Jan 28, 2014	17.60	17.74	17.52	17.67
4581	NYSE	TLK	Mon, Jan 27, 2014	17.55	17.65	17.37	17.55
4580	NYSE	TLK	Fri, Jan 24, 2014	17.97	17.97	17.48	17.59
4579	NYSE	TLK	Thu, Jan 23, 2014	18.25	18.32	17.92	18.01
4578	NYSE	TLK	Wed, Jan 22, 2014	18.41	18.46	18.18	18.44
4577	NYSE	TLK	Tue, Jan 21, 2014	18.44	18.56	18.27	18.43
4576	NYSE	TLK	Fri, Jan 17, 2014	18.39	18.45	18.24	18.31
4575	NYSE	TLK	Thu, Jan 16, 2014	18.42	18.75	18.19	18.28
4574	NYSE	TLK	Wed, Jan 15, 2014	18.16	18.35	18.16	18.31
4573	NYSE	TLK	Tue, Jan 14, 2014	18.24	18.38	18.05	18.19
4572	NYSE	TLK	Mon, Jan 13, 2014	18.38	18.64	18.18	18.21
4571	NYSE	TLK	Fri, Jan 10, 2014	17.47	18.11	17.30	18.01
4570	NYSE	TLK	Thu, Jan 9, 2014	17.20	17.20	16.99	17.15
4569	NYSE	TLK	Wed, Jan 8, 2014	17.12	17.24	17.06	17.15
4568	NYSE	TLK	Tue, Jan 7, 2014	17.06	17.13	16.95	17.06
4567	NYSE	TLK	Mon, Jan 6, 2014	17.24	17.24	16.98	16.98
4566	NYSE	TLK	Fri, Jan 3, 2014	17.58	17.58	17.30	17.46
4565	NYSE	TLK	Thu, Jan 2, 2014	17.85	17.88	17.38	17.42
4564	NYSE	TLK	Tue, Dec 31, 2013	17.64	18.04	17.64	17.93
4563	NYSE	TLK	Mon, Dec 30, 2013	17.63	17.86	17.63	17.79
4562	NYSE	TLK	Fri, Dec 27, 2013	17.49	17.67	17.42	17.64
4561	NYSE	TLK	Thu, Dec 26, 2013	17.56	17.66	17.53	17.59
4560	NYSE	TLK	Tue, Dec 24, 2013	17.46	17.62	17.43	17.56
4559	NYSE	TLK	Mon, Dec 23, 2013	17.11	17.38	17.08	17.33
4558	NYSE	TLK	Fri, Dec 20, 2013	17.38	17.47	17.21	17.32
4557	NYSE	TLK	Thu, Dec 19, 2013	17.42	17.55	17.27	17.53
4556	NYSE	TLK	Wed, Dec 18, 2013	17.19	17.58	17.00	17.53
4555	NYSE	TLK	Tue, Dec 17, 2013	17.23	17.28	17.10	17.13
4554	NYSE	TLK	Mon, Dec 16, 2013	17.67	17.67	17.31	17.63
4553	NYSE	TLK	Fri, Dec 13, 2013	17.26	17.28	17.11	17.18
4552	NYSE	TLK	Thu, Dec 12, 2013	17.21	17.40	17.16	17.26
4551	NYSE	TLK	Wed, Dec 11, 2013	17.24	17.42	17.12	17.20
4550	NYSE	TLK	Tue, Dec 10, 2013	17.07	17.12	16.93	17.04
4549	NYSE	TLK	Mon, Dec 9, 2013	17.21	17.32	16.88	17.28
4548	NYSE	TLK	Fri, Dec 6, 2013	17.10	17.30	16.94	17.21
4547	NYSE	TLK	Thu, Dec 5, 2013	17.56	17.71	17.37	17.37
4546	NYSE	TLK	Wed, Dec 4, 2013	17.70	17.83	17.61	17.65
4545	NYSE	TLK	Tue, Dec 3, 2013	18.17	18.17	17.82	18.01
4544	NYSE	TLK	Mon, Dec 2, 2013	18.33	18.61	18.23	18.25
4543	NYSE	TLK	Fri, Nov 29, 2013	18.33	18.37	18.13	18.27
4542	NYSE	TLK	Wed, Nov 27, 2013	17.89	18.20	17.89	18.14
4541	NYSE	TLK	Tue, Nov 26, 2013	17.65	17.97	17.35	17.87
4540	NYSE	TLK	Mon, Nov 25, 2013	18.54	18.54	18.34	18.37
4539	NYSE	TLK	Fri, Nov 22, 2013	18.65	18.65	18.40	18.50
4538	NYSE	TLK	Thu, Nov 21, 2013	19.14	19.26	19.01	19.10
4537	NYSE	TLK	Wed, Nov 20, 2013	19.25	19.35	19.07	19.23
4536	NYSE	TLK	Tue, Nov 19, 2013	19.41	19.70	19.35	19.48
4535	NYSE	TLK	Mon, Nov 18, 2013	19.31	19.47	19.18	19.24
4534	NYSE	TLK	Fri, Nov 15, 2013	18.96	19.34	18.91	19.25
4533	NYSE	TLK	Thu, Nov 14, 2013	19.15	19.35	18.96	19.29
4532	NYSE	TLK	Wed, Nov 13, 2013	18.64	19.10	18.36	18.96
4531	NYSE	TLK	Tue, Nov 12, 2013	19.12	19.19	18.85	19.13
4530	NYSE	TLK	Mon, Nov 11, 2013	19.46	19.54	19.15	19.16
4529	NYSE	TLK	Fri, Nov 8, 2013	19.92	19.95	19.66	19.91
4528	NYSE	TLK	Thu, Nov 7, 2013	19.99	20.14	19.88	19.94
4527	NYSE	TLK	Wed, Nov 6, 2013	19.98	20.01	19.83	20.00
4526	NYSE	TLK	Tue, Nov 5, 2013	20.27	20.27	20.03	20.05
4525	NYSE	TLK	Mon, Nov 4, 2013	20.19	20.43	20.19	20.41
4524	NYSE	TLK	Fri, Nov 1, 2013	20.31	20.45	19.93	20.05
4523	NYSE	TLK	Thu, Oct 31, 2013	20.55	20.61	20.33	20.38
4522	NYSE	TLK	Wed, Oct 30, 2013	20.42	20.45	20.17	20.28
4521	NYSE	TLK	Tue, Oct 29, 2013	20.45	20.51	20.20	20.41
4520	NYSE	TLK	Mon, Oct 28, 2013	20.50	20.50	20.16	20.25
4519	NYSE	TLK	Fri, Oct 25, 2013	19.66	19.77	19.46	19.69
4518	NYSE	TLK	Thu, Oct 24, 2013	19.87	19.98	19.62	19.68
4517	NYSE	TLK	Wed, Oct 23, 2013	20.02	20.04	19.75	19.85
4516	NYSE	TLK	Tue, Oct 22, 2013	20.03	20.41	19.93	20.18
4515	NYSE	TLK	Mon, Oct 21, 2013	20.66	20.66	20.30	20.38
4514	NYSE	TLK	Fri, Oct 18, 2013	20.82	20.85	20.43	20.68
4513	NYSE	TLK	Thu, Oct 17, 2013	20.40	20.77	20.27	20.74
4512	NYSE	TLK	Wed, Oct 16, 2013	20.00	20.19	19.93	20.06
4511	NYSE	TLK	Tue, Oct 15, 2013	20.00	20.24	19.90	20.07
4510	NYSE	TLK	Mon, Oct 14, 2013	19.84	20.29	19.73	20.10
4509	NYSE	TLK	Fri, Oct 11, 2013	20.18	20.35	19.80	20.06
4508	NYSE	TLK	Thu, Oct 10, 2013	20.19	20.48	19.95	20.07
4507	NYSE	TLK	Wed, Oct 9, 2013	19.48	19.77	19.33	19.69
4506	NYSE	TLK	Tue, Oct 8, 2013	19.24	19.55	19.01	19.02
4505	NYSE	TLK	Mon, Oct 7, 2013	19.37	19.47	19.28	19.40
4504	NYSE	TLK	Fri, Oct 4, 2013	19.21	19.58	19.21	19.39
4503	NYSE	TLK	Thu, Oct 3, 2013	19.28	19.39	18.84	19.08
4502	NYSE	TLK	Wed, Oct 2, 2013	19.09	19.20	18.90	19.09
4501	NYSE	TLK	Tue, Oct 1, 2013	18.48	19.07	18.48	19.00
4500	NYSE	TLK	Mon, Sep 30, 2013	18.16	18.48	18.01	18.16
4499	NYSE	TLK	Fri, Sep 27, 2013	18.65	18.73	18.57	18.68
4498	NYSE	TLK	Thu, Sep 26, 2013	18.70	19.03	18.64	18.90
4497	NYSE	TLK	Wed, Sep 25, 2013	19.04	19.12	18.51	18.53
4496	NYSE	TLK	Tue, Sep 24, 2013	19.13	19.34	18.91	19.27
4495	NYSE	TLK	Mon, Sep 23, 2013	19.60	19.85	19.48	19.52
4494	NYSE	TLK	Fri, Sep 20, 2013	20.50	20.61	19.96	19.97
4493	NYSE	TLK	Thu, Sep 19, 2013	21.05	21.20	20.51	20.58
4492	NYSE	TLK	Wed, Sep 18, 2013	19.25	20.65	19.07	20.56
4491	NYSE	TLK	Tue, Sep 17, 2013	19.45	19.63	19.31	19.32
4490	NYSE	TLK	Mon, Sep 16, 2013	19.45	19.55	19.13	19.25
4489	NYSE	TLK	Fri, Sep 13, 2013	19.10	19.37	19.03	19.36
4488	NYSE	TLK	Thu, Sep 12, 2013	19.17	19.51	19.01	19.05
4487	NYSE	TLK	Wed, Sep 11, 2013	18.82	18.99	18.74	18.98
4486	NYSE	TLK	Tue, Sep 10, 2013	18.98	19.25	18.78	18.93
4485	NYSE	TLK	Mon, Sep 9, 2013	17.79	18.58	17.79	18.56
4484	NYSE	TLK	Fri, Sep 6, 2013	17.45	17.53	17.27	17.39
4483	NYSE	TLK	Thu, Sep 5, 2013	17.43	17.89	17.40	17.85
4482	NYSE	TLK	Wed, Sep 4, 2013	18.19	18.21	17.93	17.98
4481	NYSE	TLK	Tue, Sep 3, 2013	18.92	18.92	18.45	18.53
4480	NYSE	TLK	Fri, Aug 30, 2013	18.82	18.88	18.41	18.53
4479	NYSE	TLK	Thu, Aug 29, 2013	19.03	19.15	18.71	18.78
4478	NYSE	TLK	Wed, Aug 28, 2013	18.37	18.53	18.21	18.43
4477	NYSE	TLK	Tue, Aug 27, 2013	17.50	17.62	17.40	17.50
4476	NYSE	TLK	Mon, Aug 26, 2013	19.15	19.19	18.78	18.80
4475	NYSE	TLK	Fri, Aug 23, 2013	19.59	19.63	19.42	19.54
4474	NYSE	TLK	Thu, Aug 22, 2013	19.35	19.54	19.22	19.46
4473	NYSE	TLK	Wed, Aug 21, 2013	19.93	19.93	19.54	19.63
4472	NYSE	TLK	Tue, Aug 20, 2013	19.65	19.65	19.07	19.40
4471	NYSE	TLK	Mon, Aug 19, 2013	20.37	20.37	19.78	19.79
4470	NYSE	TLK	Fri, Aug 16, 2013	21.80	22.14	21.66	21.97
4469	NYSE	TLK	Thu, Aug 15, 2013	22.67	22.86	22.67	22.79
4468	NYSE	TLK	Wed, Aug 14, 2013	22.87	22.88	22.76	22.81
4467	NYSE	TLK	Tue, Aug 13, 2013	22.77	22.85	22.63	22.79
4466	NYSE	TLK	Mon, Aug 12, 2013	22.82	23.15	22.48	22.85
4465	NYSE	TLK	Fri, Aug 9, 2013	22.59	22.99	22.58	22.78
4464	NYSE	TLK	Thu, Aug 8, 2013	22.80	22.83	22.46	22.50
4463	NYSE	TLK	Wed, Aug 7, 2013	22.40	22.92	22.29	22.61
4462	NYSE	TLK	Tue, Aug 6, 2013	22.84	23.03	22.65	22.70
4461	NYSE	TLK	Mon, Aug 5, 2013	23.11	23.18	22.77	22.95
4460	NYSE	TLK	Fri, Aug 2, 2013	23.15	23.33	23.10	23.23
4459	NYSE	TLK	Thu, Aug 1, 2013	23.07	23.28	22.90	23.22
4458	NYSE	TLK	Wed, Jul 31, 2013	22.79	23.09	22.74	22.81
4457	NYSE	TLK	Tue, Jul 30, 2013	22.69	22.75	22.47	22.50
4456	NYSE	TLK	Mon, Jul 29, 2013	22.34	22.39	22.15	22.20
4455	NYSE	TLK	Fri, Jul 26, 2013	22.60	22.81	22.48	22.75
4454	NYSE	TLK	Thu, Jul 25, 2013	22.50	22.74	22.37	22.72
4453	NYSE	TLK	Wed, Jul 24, 2013	22.80	22.83	22.60	22.70
4452	NYSE	TLK	Tue, Jul 23, 2013	23.23	23.60	23.08	23.24
4451	NYSE	TLK	Mon, Jul 22, 2013	22.53	23.07	22.53	23.00
4450	NYSE	TLK	Fri, Jul 19, 2013	22.65	22.73	22.33	22.57
4449	NYSE	TLK	Thu, Jul 18, 2013	22.45	22.62	22.40	22.54
4448	NYSE	TLK	Wed, Jul 17, 2013	22.29	22.64	22.29	22.57
4447	NYSE	TLK	Tue, Jul 16, 2013	22.96	22.96	22.24	22.58
4446	NYSE	TLK	Mon, Jul 15, 2013	23.39	23.49	23.23	23.39
4445	NYSE	TLK	Fri, Jul 12, 2013	23.35	23.38	22.94	23.19
4444	NYSE	TLK	Thu, Jul 11, 2013	22.95	23.16	22.69	23.14
4443	NYSE	TLK	Wed, Jul 10, 2013	22.13	22.24	21.87	21.98
4442	NYSE	TLK	Tue, Jul 9, 2013	21.83	22.04	21.64	21.80
4441	NYSE	TLK	Mon, Jul 8, 2013	21.54	21.56	21.38	21.56
4440	NYSE	TLK	Fri, Jul 5, 2013	21.78	21.81	21.25	21.52
4439	NYSE	TLK	Wed, Jul 3, 2013	20.97	21.37	20.91	21.23
4438	NYSE	TLK	Tue, Jul 2, 2013	21.48	21.59	20.96	21.17
4437	NYSE	TLK	Mon, Jul 1, 2013	21.74	21.83	21.43	21.61
4436	NYSE	TLK	Fri, Jun 28, 2013	21.97	22.25	21.21	21.37
4435	NYSE	TLK	Thu, Jun 27, 2013	21.61	21.72	21.35	21.48
4434	NYSE	TLK	Wed, Jun 26, 2013	20.39	20.58	20.35	20.40
4433	NYSE	TLK	Tue, Jun 25, 2013	19.45	20.02	19.45	19.90
4432	NYSE	TLK	Mon, Jun 24, 2013	19.71	19.77	19.38	19.49
4431	NYSE	TLK	Fri, Jun 21, 2013	19.92	20.04	19.57	19.92
4430	NYSE	TLK	Thu, Jun 20, 2013	20.66	20.89	19.65	19.88
4429	NYSE	TLK	Wed, Jun 19, 2013	21.58	21.95	21.33	21.34
4428	NYSE	TLK	Tue, Jun 18, 2013	21.48	21.87	21.48	21.69
4427	NYSE	TLK	Mon, Jun 17, 2013	21.08	21.08	20.73	20.90
4426	NYSE	TLK	Fri, Jun 14, 2013	20.93	21.22	20.93	21.06
4425	NYSE	TLK	Thu, Jun 13, 2013	20.10	20.58	20.00	20.50
4424	NYSE	TLK	Wed, Jun 12, 2013	20.59	20.62	20.01	20.10
4423	NYSE	TLK	Tue, Jun 11, 2013	20.07	20.22	19.93	19.99
4422	NYSE	TLK	Mon, Jun 10, 2013	21.50	21.72	21.04	21.37
4421	NYSE	TLK	Fri, Jun 7, 2013	22.23	22.73	22.19	22.63
4420	NYSE	TLK	Thu, Jun 6, 2013	22.40	22.43	22.25	22.43
4419	NYSE	TLK	Wed, Jun 5, 2013	22.63	22.64	22.41	22.42
4418	NYSE	TLK	Tue, Jun 4, 2013	22.87	22.90	22.72	22.83
4417	NYSE	TLK	Mon, Jun 3, 2013	23.00	23.15	22.75	22.93
4416	NYSE	TLK	Fri, May 31, 2013	22.88	22.88	22.22	22.60
4415	NYSE	TLK	Thu, May 30, 2013	23.61	24.22	23.61	23.77
4414	NYSE	TLK	Wed, May 29, 2013	23.88	24.07	23.55	23.60
4413	NYSE	TLK	Tue, May 28, 2013	24.94	25.08	24.72	24.76
4412	NYSE	TLK	Fri, May 24, 2013	24.62	24.89	24.61	24.88
4411	NYSE	TLK	Thu, May 23, 2013	24.85	24.85	24.37	24.57
4410	NYSE	TLK	Wed, May 22, 2013	25.15	25.31	24.88	24.95
4409	NYSE	TLK	Tue, May 21, 2013	25.04	25.08	24.90	24.93
4408	NYSE	TLK	Mon, May 20, 2013	25.08	25.23	24.85	25.01
4407	NYSE	TLK	Fri, May 17, 2013	24.25	24.51	24.25	24.49
4406	NYSE	TLK	Thu, May 16, 2013	24.30	24.39	24.12	24.19
4405	NYSE	TLK	Wed, May 15, 2013	24.30	24.34	24.20	24.29
4404	NYSE	TLK	Tue, May 14, 2013	24.30	24.33	24.17	24.19
4403	NYSE	TLK	Mon, May 13, 2013	24.24	24.30	24.14	24.22
4402	NYSE	TLK	Fri, May 10, 2013	24.28	24.31	24.17	24.28
4401	NYSE	TLK	Thu, May 9, 2013	24.30	24.47	24.09	24.11
4400	NYSE	TLK	Wed, May 8, 2013	24.01	24.36	24.00	24.35
4399	NYSE	TLK	Tue, May 7, 2013	23.80	24.03	23.80	23.88
4398	NYSE	TLK	Mon, May 6, 2013	23.70	23.86	23.65	23.66
4397	NYSE	TLK	Fri, May 3, 2013	23.51	23.55	23.38	23.45
4396	NYSE	TLK	Thu, May 2, 2013	23.84	24.14	23.84	24.00
4395	NYSE	TLK	Wed, May 1, 2013	24.03	24.15	23.80	23.88
4394	NYSE	TLK	Tue, Apr 30, 2013	23.89	23.97	23.74	23.94
4393	NYSE	TLK	Mon, Apr 29, 2013	23.42	23.87	23.42	23.85
4392	NYSE	TLK	Fri, Apr 26, 2013	23.46	23.50	23.08	23.42
4391	NYSE	TLK	Thu, Apr 25, 2013	24.09	24.13	23.78	23.96
4390	NYSE	TLK	Wed, Apr 24, 2013	24.51	24.51	24.19	24.32
4389	NYSE	TLK	Tue, Apr 23, 2013	24.55	24.61	24.41	24.46
4388	NYSE	TLK	Mon, Apr 22, 2013	24.57	24.61	24.37	24.49
4387	NYSE	TLK	Fri, Apr 19, 2013	23.88	24.29	23.88	24.06
4386	NYSE	TLK	Thu, Apr 18, 2013	23.81	23.85	23.13	23.25
4385	NYSE	TLK	Wed, Apr 17, 2013	24.16	24.39	23.89	24.00
4384	NYSE	TLK	Tue, Apr 16, 2013	23.60	24.02	23.48	23.71
4383	NYSE	TLK	Mon, Apr 15, 2013	22.85	22.95	22.63	22.71
4382	NYSE	TLK	Fri, Apr 12, 2013	22.54	23.00	22.53	22.93
4381	NYSE	TLK	Thu, Apr 11, 2013	22.38	22.48	22.18	22.47
4380	NYSE	TLK	Wed, Apr 10, 2013	22.09	22.14	22.02	22.08
4379	NYSE	TLK	Tue, Apr 9, 2013	21.99	22.16	21.80	21.99
4378	NYSE	TLK	Mon, Apr 8, 2013	21.45	21.72	21.41	21.68
4377	NYSE	TLK	Fri, Apr 5, 2013	21.98	21.98	21.82	21.91
4376	NYSE	TLK	Thu, Apr 4, 2013	22.29	22.30	22.13	22.21
4375	NYSE	TLK	Wed, Apr 3, 2013	22.48	22.57	22.35	22.42
4374	NYSE	TLK	Tue, Apr 2, 2013	22.11	22.39	22.11	22.15
4373	NYSE	TLK	Mon, Apr 1, 2013	22.06	22.16	21.97	22.16
4372	NYSE	TLK	Thu, Mar 28, 2013	22.48	22.66	22.37	22.54
4371	NYSE	TLK	Wed, Mar 27, 2013	22.02	22.47	22.02	22.42
4370	NYSE	TLK	Tue, Mar 26, 2013	22.07	22.09	21.87	22.03
4369	NYSE	TLK	Mon, Mar 25, 2013	21.89	21.98	21.81	21.95
4368	NYSE	TLK	Fri, Mar 22, 2013	21.64	21.98	21.59	21.93
4367	NYSE	TLK	Thu, Mar 21, 2013	21.86	21.99	21.77	21.95
4366	NYSE	TLK	Wed, Mar 20, 2013	21.78	21.98	21.74	21.97
4365	NYSE	TLK	Tue, Mar 19, 2013	21.73	21.78	21.49	21.54
4364	NYSE	TLK	Mon, Mar 18, 2013	21.62	21.65	21.50	21.51
4363	NYSE	TLK	Fri, Mar 15, 2013	21.71	21.85	21.45	21.74
4362	NYSE	TLK	Thu, Mar 14, 2013	22.00	22.12	21.82	22.12
4361	NYSE	TLK	Wed, Mar 13, 2013	22.23	22.23	22.12	22.17
4360	NYSE	TLK	Tue, Mar 12, 2013	22.18	22.18	21.64	22.06
4359	NYSE	TLK	Mon, Mar 11, 2013	22.30	22.30	22.12	22.22
4358	NYSE	TLK	Fri, Mar 8, 2013	22.14	22.25	22.06	22.25
4357	NYSE	TLK	Thu, Mar 7, 2013	21.75	21.88	21.50	21.85
4356	NYSE	TLK	Wed, Mar 6, 2013	22.36	22.46	22.09	22.17
4355	NYSE	TLK	Tue, Mar 5, 2013	21.87	21.96	21.51	21.81
4354	NYSE	TLK	Mon, Mar 4, 2013	22.00	22.00	21.72	21.96
4353	NYSE	TLK	Fri, Mar 1, 2013	22.03	22.33	22.03	22.29
4352	NYSE	TLK	Thu, Feb 28, 2013	21.84	22.32	21.84	22.23
4351	NYSE	TLK	Wed, Feb 27, 2013	20.85	21.25	20.68	21.17
4350	NYSE	TLK	Tue, Feb 26, 2013	20.28	20.28	20.15	20.27
4349	NYSE	TLK	Mon, Feb 25, 2013	20.30	20.44	20.16	20.16
4348	NYSE	TLK	Fri, Feb 22, 2013	20.28	20.43	20.19	20.39
4347	NYSE	TLK	Thu, Feb 21, 2013	20.27	20.31	20.23	20.26
4346	NYSE	TLK	Wed, Feb 20, 2013	20.24	20.34	20.18	20.18
4345	NYSE	TLK	Tue, Feb 19, 2013	20.36	20.43	20.27	20.32
4344	NYSE	TLK	Fri, Feb 15, 2013	20.20	20.35	20.20	20.33
4343	NYSE	TLK	Thu, Feb 14, 2013	19.94	20.08	19.93	20.04
4342	NYSE	TLK	Wed, Feb 13, 2013	19.91	19.92	19.79	19.85
4341	NYSE	TLK	Tue, Feb 12, 2013	19.97	20.00	19.92	19.94
4340	NYSE	TLK	Mon, Feb 11, 2013	19.99	20.08	19.96	20.06
4339	NYSE	TLK	Fri, Feb 8, 2013	19.88	19.97	19.77	19.97
4338	NYSE	TLK	Thu, Feb 7, 2013	19.94	19.95	19.74	19.75
4337	NYSE	TLK	Wed, Feb 6, 2013	19.96	20.04	19.94	20.03
4336	NYSE	TLK	Tue, Feb 5, 2013	19.88	19.98	19.80	19.88
4335	NYSE	TLK	Mon, Feb 4, 2013	19.94	19.98	19.81	19.82
4334	NYSE	TLK	Fri, Feb 1, 2013	19.71	19.98	19.71	19.98
4333	NYSE	TLK	Thu, Jan 31, 2013	19.76	19.85	19.69	19.83
4332	NYSE	TLK	Wed, Jan 30, 2013	19.74	19.74	19.46	19.53
4331	NYSE	TLK	Tue, Jan 29, 2013	19.35	19.74	19.35	19.70
4330	NYSE	TLK	Mon, Jan 28, 2013	19.48	19.48	19.28	19.41
4329	NYSE	TLK	Fri, Jan 25, 2013	19.72	19.76	19.47	19.53
4328	NYSE	TLK	Thu, Jan 24, 2013	19.55	19.55	19.40	19.45
4327	NYSE	TLK	Wed, Jan 23, 2013	19.49	19.65	19.46	19.53
4326	NYSE	TLK	Tue, Jan 22, 2013	19.65	19.65	19.53	19.63
4325	NYSE	TLK	Fri, Jan 18, 2013	19.95	19.95	19.50	19.65
4324	NYSE	TLK	Thu, Jan 17, 2013	19.40	19.46	19.29	19.34
4323	NYSE	TLK	Wed, Jan 16, 2013	19.20	19.32	19.18	19.26
4322	NYSE	TLK	Tue, Jan 15, 2013	18.96	19.17	18.87	19.17
4321	NYSE	TLK	Mon, Jan 14, 2013	18.58	18.62	18.48	18.62
4320	NYSE	TLK	Fri, Jan 11, 2013	18.34	18.51	18.33	18.48
4319	NYSE	TLK	Thu, Jan 10, 2013	18.25	18.28	18.08	18.18
4318	NYSE	TLK	Wed, Jan 9, 2013	18.44	18.62	18.30	18.36
4317	NYSE	TLK	Tue, Jan 8, 2013	18.79	18.88	18.71	18.74
4316	NYSE	TLK	Mon, Jan 7, 2013	18.81	18.97	18.78	18.93
4315	NYSE	TLK	Fri, Jan 4, 2013	18.65	18.90	18.64	18.85
4314	NYSE	TLK	Thu, Jan 3, 2013	18.70	18.82	18.58	18.67
4313	NYSE	TLK	Wed, Jan 2, 2013	18.51	18.82	18.43	18.79
4312	NYSE	TLK	Mon, Dec 31, 2012	18.49	18.55	18.35	18.48
4311	NYSE	TLK	Fri, Dec 28, 2012	18.33	18.60	18.33	18.59
4310	NYSE	TLK	Thu, Dec 27, 2012	18.34	18.50	18.27	18.46
4309	NYSE	TLK	Wed, Dec 26, 2012	18.55	18.55	18.00	18.40
4308	NYSE	TLK	Mon, Dec 24, 2012	18.32	18.37	18.27	18.30
4307	NYSE	TLK	Fri, Dec 21, 2012	18.41	18.51	18.27	18.41
4306	NYSE	TLK	Thu, Dec 20, 2012	18.37	18.49	18.33	18.47
4305	NYSE	TLK	Wed, Dec 19, 2012	18.30	18.40	18.24	18.25
4304	NYSE	TLK	Tue, Dec 18, 2012	18.52	18.65	18.49	18.59
4303	NYSE	TLK	Mon, Dec 17, 2012	18.57	18.78	18.56	18.75
4302	NYSE	TLK	Fri, Dec 14, 2012	18.27	18.41	18.24	18.40
4301	NYSE	TLK	Thu, Dec 13, 2012	18.88	19.01	18.86	18.86
4300	NYSE	TLK	Wed, Dec 12, 2012	18.86	19.03	18.84	19.00
4299	NYSE	TLK	Tue, Dec 11, 2012	18.91	19.00	18.83	18.93
4298	NYSE	TLK	Mon, Dec 10, 2012	18.98	19.01	18.83	18.87
4297	NYSE	TLK	Fri, Dec 7, 2012	18.88	19.02	18.66	19.01
4296	NYSE	TLK	Thu, Dec 6, 2012	18.25	18.39	18.25	18.38
4295	NYSE	TLK	Wed, Dec 5, 2012	18.27	18.27	18.13	18.17
4294	NYSE	TLK	Tue, Dec 4, 2012	18.35	18.41	18.27	18.32
4293	NYSE	TLK	Mon, Dec 3, 2012	18.45	18.51	18.29	18.29
4292	NYSE	TLK	Fri, Nov 30, 2012	19.02	19.08	18.93	19.02
4291	NYSE	TLK	Thu, Nov 29, 2012	19.21	19.26	19.19	19.24
4290	NYSE	TLK	Wed, Nov 28, 2012	19.22	19.36	19.13	19.36
4289	NYSE	TLK	Tue, Nov 27, 2012	19.50	19.50	19.25	19.32
4288	NYSE	TLK	Mon, Nov 26, 2012	19.43	19.48	19.35	19.47
4287	NYSE	TLK	Fri, Nov 23, 2012	19.21	19.38	19.20	19.36
4286	NYSE	TLK	Wed, Nov 21, 2012	19.18	19.35	19.11	19.34
4285	NYSE	TLK	Tue, Nov 20, 2012	19.33	19.48	19.32	19.42
4284	NYSE	TLK	Mon, Nov 19, 2012	19.28	19.39	19.13	19.38
4283	NYSE	TLK	Fri, Nov 16, 2012	19.41	19.47	19.25	19.47
4282	NYSE	TLK	Thu, Nov 15, 2012	19.30	19.40	19.24	19.38
4281	NYSE	TLK	Wed, Nov 14, 2012	19.60	19.69	19.31	19.38
4280	NYSE	TLK	Tue, Nov 13, 2012	19.56	19.72	19.55	19.64
4279	NYSE	TLK	Mon, Nov 12, 2012	19.32	19.61	19.31	19.56
4278	NYSE	TLK	Fri, Nov 9, 2012	19.39	19.56	19.30	19.53
4277	NYSE	TLK	Thu, Nov 8, 2012	19.40	19.47	19.30	19.33
4276	NYSE	TLK	Wed, Nov 7, 2012	19.30	19.55	19.30	19.51
4275	NYSE	TLK	Tue, Nov 6, 2012	19.44	19.51	19.37	19.48
4274	NYSE	TLK	Mon, Nov 5, 2012	19.33	19.54	19.25	19.51
4273	NYSE	TLK	Fri, Nov 2, 2012	19.59	19.71	19.31	19.61
4272	NYSE	TLK	Thu, Nov 1, 2012	20.29	20.29	19.63	19.77
4271	NYSE	TLK	Wed, Oct 31, 2012	20.32	20.50	20.01	20.33
4270	NYSE	TLK	Fri, Oct 26, 2012	20.17	20.21	20.09	20.12
4269	NYSE	TLK	Thu, Oct 25, 2012	20.05	20.30	20.04	20.29
4268	NYSE	TLK	Wed, Oct 24, 2012	20.24	20.44	20.24	20.36
4267	NYSE	TLK	Tue, Oct 23, 2012	19.76	19.78	19.66	19.72
4266	NYSE	TLK	Mon, Oct 22, 2012	19.92	19.92	19.76	19.80
4265	NYSE	TLK	Fri, Oct 19, 2012	20.05	20.09	19.94	19.95
4264	NYSE	TLK	Thu, Oct 18, 2012	20.07	20.12	20.02	20.05
4263	NYSE	TLK	Wed, Oct 17, 2012	20.39	20.39	20.15	20.17
4262	NYSE	TLK	Tue, Oct 16, 2012	20.19	20.29	20.15	20.19
4261	NYSE	TLK	Mon, Oct 15, 2012	19.85	19.96	19.79	19.94
4260	NYSE	TLK	Fri, Oct 12, 2012	20.02	20.07	19.89	19.95
4259	NYSE	TLK	Thu, Oct 11, 2012	20.13	20.20	20.05	20.07
4258	NYSE	TLK	Wed, Oct 10, 2012	19.96	19.97	19.86	19.96
4257	NYSE	TLK	Tue, Oct 9, 2012	20.13	20.30	19.77	19.79
4256	NYSE	TLK	Mon, Oct 8, 2012	19.92	19.92	19.82	19.90
4255	NYSE	TLK	Fri, Oct 5, 2012	19.90	19.94	19.81	19.86
4254	NYSE	TLK	Thu, Oct 4, 2012	19.71	19.87	19.71	19.87
4253	NYSE	TLK	Wed, Oct 3, 2012	19.71	19.73	19.60	19.62
4252	NYSE	TLK	Tue, Oct 2, 2012	19.71	19.75	19.56	19.63
4251	NYSE	TLK	Mon, Oct 1, 2012	19.46	19.64	19.39	19.43
4250	NYSE	TLK	Fri, Sep 28, 2012	19.57	19.59	19.40	19.47
4249	NYSE	TLK	Thu, Sep 27, 2012	19.41	19.41	19.28	19.38
4248	NYSE	TLK	Wed, Sep 26, 2012	19.08	19.13	18.94	18.98
4247	NYSE	TLK	Tue, Sep 25, 2012	19.48	19.58	19.33	19.34
4246	NYSE	TLK	Mon, Sep 24, 2012	19.31	19.50	19.25	19.41
4245	NYSE	TLK	Fri, Sep 21, 2012	19.50	19.60	19.43	19.43
4244	NYSE	TLK	Thu, Sep 20, 2012	19.53	19.69	19.40	19.41
4243	NYSE	TLK	Wed, Sep 19, 2012	20.00	20.01	19.76	19.79
4242	NYSE	TLK	Tue, Sep 18, 2012	19.64	19.75	19.60	19.66
4241	NYSE	TLK	Mon, Sep 17, 2012	19.44	19.84	19.44	19.58
4240	NYSE	TLK	Fri, Sep 14, 2012	20.07	20.27	20.03	20.08
4239	NYSE	TLK	Thu, Sep 13, 2012	19.76	19.80	19.67	19.80
4238	NYSE	TLK	Wed, Sep 12, 2012	19.76	19.81	19.66	19.69
4237	NYSE	TLK	Tue, Sep 11, 2012	19.73	19.88	19.73	19.80
4236	NYSE	TLK	Mon, Sep 10, 2012	19.59	19.81	19.57	19.76
4235	NYSE	TLK	Fri, Sep 7, 2012	20.01	20.12	19.93	20.12
4234	NYSE	TLK	Thu, Sep 6, 2012	19.98	20.05	19.86	19.86
4233	NYSE	TLK	Wed, Sep 5, 2012	19.88	20.05	19.84	20.03
4232	NYSE	TLK	Tue, Sep 4, 2012	19.93	19.95	19.79	19.89
4231	NYSE	TLK	Fri, Aug 31, 2012	19.52	19.54	19.29	19.30
4230	NYSE	TLK	Thu, Aug 30, 2012	19.31	19.34	19.22	19.25
4229	NYSE	TLK	Wed, Aug 29, 2012	19.49	19.51	19.37	19.39
4228	NYSE	TLK	Tue, Aug 28, 2012	19.45	19.59	19.40	19.45
4227	NYSE	TLK	Mon, Aug 27, 2012	19.70	19.75	19.59	19.67
4226	NYSE	TLK	Fri, Aug 24, 2012	19.74	19.80	19.65	19.70
4225	NYSE	TLK	Thu, Aug 23, 2012	19.99	20.01	19.85	19.95
4224	NYSE	TLK	Wed, Aug 22, 2012	19.72	19.85	19.69	19.85
4223	NYSE	TLK	Tue, Aug 21, 2012	19.82	19.94	19.67	19.74
4222	NYSE	TLK	Mon, Aug 20, 2012	19.86	19.92	19.70	19.72
4221	NYSE	TLK	Fri, Aug 17, 2012	19.81	19.89	19.73	19.81
4220	NYSE	TLK	Thu, Aug 16, 2012	20.43	20.57	19.76	19.89
4219	NYSE	TLK	Wed, Aug 15, 2012	19.29	19.63	19.28	19.59
4218	NYSE	TLK	Tue, Aug 14, 2012	18.74	18.97	18.66	18.90
4217	NYSE	TLK	Mon, Aug 13, 2012	19.10	19.14	18.91	18.92
4216	NYSE	TLK	Fri, Aug 10, 2012	19.39	19.60	19.36	19.52
4215	NYSE	TLK	Thu, Aug 9, 2012	19.42	19.51	19.23	19.32
4214	NYSE	TLK	Wed, Aug 8, 2012	18.85	19.54	18.82	19.47
4213	NYSE	TLK	Tue, Aug 7, 2012	19.00	19.04	18.94	19.00
4212	NYSE	TLK	Mon, Aug 6, 2012	18.90	19.18	18.80	19.05
4211	NYSE	TLK	Fri, Aug 3, 2012	19.02	19.33	19.02	19.28
4210	NYSE	TLK	Thu, Aug 2, 2012	18.95	19.20	18.89	19.10
4209	NYSE	TLK	Wed, Aug 1, 2012	19.52	19.66	19.45	19.51
4208	NYSE	TLK	Tue, Jul 31, 2012	19.28	19.54	19.28	19.42
4207	NYSE	TLK	Mon, Jul 30, 2012	19.17	19.28	19.10	19.15
4206	NYSE	TLK	Fri, Jul 27, 2012	19.48	19.56	19.23	19.32
4205	NYSE	TLK	Thu, Jul 26, 2012	18.93	19.20	18.91	19.13
4204	NYSE	TLK	Wed, Jul 25, 2012	18.87	18.91	18.74	18.86
4203	NYSE	TLK	Tue, Jul 24, 2012	18.56	18.72	18.40	18.57
4202	NYSE	TLK	Mon, Jul 23, 2012	18.85	18.90	18.71	18.87
4201	NYSE	TLK	Fri, Jul 20, 2012	18.85	19.07	18.84	18.92
4200	NYSE	TLK	Thu, Jul 19, 2012	18.53	19.18	18.52	19.03
4199	NYSE	TLK	Wed, Jul 18, 2012	18.77	19.00	18.76	18.87
4198	NYSE	TLK	Tue, Jul 17, 2012	18.85	18.95	18.78	18.95
4197	NYSE	TLK	Mon, Jul 16, 2012	18.50	18.50	18.37	18.40
4196	NYSE	TLK	Fri, Jul 13, 2012	18.03	18.25	17.96	18.19
4195	NYSE	TLK	Thu, Jul 12, 2012	17.72	17.72	17.57	17.59
4194	NYSE	TLK	Wed, Jul 11, 2012	17.86	17.88	17.54	17.65
4193	NYSE	TLK	Tue, Jul 10, 2012	17.42	17.57	17.42	17.50
4192	NYSE	TLK	Mon, Jul 9, 2012	17.14	17.31	17.14	17.27
4191	NYSE	TLK	Fri, Jul 6, 2012	17.31	17.39	17.27	17.32
4190	NYSE	TLK	Thu, Jul 5, 2012	17.88	17.96	17.59	17.62
4189	NYSE	TLK	Tue, Jul 3, 2012	17.59	17.82	17.52	17.80
4188	NYSE	TLK	Mon, Jul 2, 2012	17.31	17.47	17.24	17.47
4187	NYSE	TLK	Fri, Jun 29, 2012	17.32	17.47	17.23	17.42
4186	NYSE	TLK	Thu, Jun 28, 2012	16.89	16.98	16.83	16.98
4185	NYSE	TLK	Wed, Jun 27, 2012	16.91	17.04	16.86	16.95
4184	NYSE	TLK	Tue, Jun 26, 2012	16.52	16.65	16.46	16.58
4183	NYSE	TLK	Mon, Jun 25, 2012	16.36	16.45	16.30	16.43
4182	NYSE	TLK	Fri, Jun 22, 2012	16.30	16.44	16.27	16.40
4181	NYSE	TLK	Thu, Jun 21, 2012	16.59	16.63	16.31	16.34
4180	NYSE	TLK	Wed, Jun 20, 2012	16.88	17.00	16.61	16.70
4179	NYSE	TLK	Tue, Jun 19, 2012	16.25	16.46	16.25	16.41
4178	NYSE	TLK	Mon, Jun 18, 2012	16.09	16.45	16.04	16.35
4177	NYSE	TLK	Fri, Jun 15, 2012	16.12	16.31	16.01	16.22
4176	NYSE	TLK	Thu, Jun 14, 2012	16.31	16.31	16.20	16.28
4175	NYSE	TLK	Wed, Jun 13, 2012	16.42	16.46	16.29	16.35
4174	NYSE	TLK	Tue, Jun 12, 2012	15.97	15.98	15.71	15.93
4173	NYSE	TLK	Mon, Jun 11, 2012	15.62	15.68	15.49	15.50
4172	NYSE	TLK	Fri, Jun 8, 2012	15.72	15.83	15.58	15.62
4171	NYSE	TLK	Thu, Jun 7, 2012	16.10	16.18	15.87	15.93
4170	NYSE	TLK	Wed, Jun 6, 2012	15.71	15.91	15.71	15.88
4169	NYSE	TLK	Tue, Jun 5, 2012	15.56	15.59	15.34	15.40
4168	NYSE	TLK	Mon, Jun 4, 2012	16.44	16.53	16.19	16.23
4167	NYSE	TLK	Fri, Jun 1, 2012	16.65	16.93	16.36	16.44
4166	NYSE	TLK	Thu, May 31, 2012	16.51	16.53	16.13	16.28
4165	NYSE	TLK	Wed, May 30, 2012	16.26	16.29	16.05	16.07
4164	NYSE	TLK	Tue, May 29, 2012	16.16	16.17	15.82	15.91
4163	NYSE	TLK	Fri, May 25, 2012	15.60	15.63	15.19	15.31
4162	NYSE	TLK	Thu, May 24, 2012	16.02	16.08	15.77	15.87
4161	NYSE	TLK	Wed, May 23, 2012	16.51	16.74	16.46	16.71
4160	NYSE	TLK	Tue, May 22, 2012	16.85	16.94	16.77	16.88
4159	NYSE	TLK	Mon, May 21, 2012	16.76	16.94	16.68	16.91
4158	NYSE	TLK	Fri, May 18, 2012	16.65	16.79	16.55	16.68
4157	NYSE	TLK	Thu, May 17, 2012	16.68	16.78	16.59	16.70
4156	NYSE	TLK	Wed, May 16, 2012	16.92	16.94	16.57	16.65
4155	NYSE	TLK	Tue, May 15, 2012	17.40	17.49	17.12	17.19
4154	NYSE	TLK	Mon, May 14, 2012	17.38	17.42	17.18	17.18
4153	NYSE	TLK	Fri, May 11, 2012	17.56	17.72	17.56	17.65
4152	NYSE	TLK	Thu, May 10, 2012	17.60	17.68	17.46	17.54
4151	NYSE	TLK	Wed, May 9, 2012	17.22	17.38	17.08	17.36
4150	NYSE	TLK	Tue, May 8, 2012	17.94	18.01	17.87	18.01
4149	NYSE	TLK	Mon, May 7, 2012	17.85	17.94	17.78	17.86
4148	NYSE	TLK	Fri, May 4, 2012	17.97	18.10	17.92	17.96
4147	NYSE	TLK	Thu, May 3, 2012	17.98	18.02	17.83	17.85
4146	NYSE	TLK	Wed, May 2, 2012	17.98	18.06	17.90	17.95
4145	NYSE	TLK	Tue, May 1, 2012	17.92	18.03	17.87	17.96
4144	NYSE	TLK	Mon, Apr 30, 2012	18.18	18.18	18.03	18.11
4143	NYSE	TLK	Fri, Apr 27, 2012	18.50	18.50	17.53	18.19
4142	NYSE	TLK	Thu, Apr 26, 2012	17.16	17.55	17.16	17.54
4141	NYSE	TLK	Wed, Apr 25, 2012	17.17	17.22	17.13	17.18
4140	NYSE	TLK	Tue, Apr 24, 2012	17.14	17.37	17.11	17.19
4139	NYSE	TLK	Mon, Apr 23, 2012	16.84	17.07	16.78	17.04
4138	NYSE	TLK	Fri, Apr 20, 2012	16.89	17.02	16.81	16.93
4137	NYSE	TLK	Thu, Apr 19, 2012	16.86	17.06	16.79	16.80
4136	NYSE	TLK	Wed, Apr 18, 2012	16.60	16.74	16.59	16.74
4135	NYSE	TLK	Tue, Apr 17, 2012	16.45	16.60	16.45	16.56
4134	NYSE	TLK	Mon, Apr 16, 2012	16.47	16.51	16.32	16.38
4133	NYSE	TLK	Fri, Apr 13, 2012	16.46	16.46	16.29	16.40
4132	NYSE	TLK	Thu, Apr 12, 2012	16.40	16.54	16.38	16.49
4131	NYSE	TLK	Wed, Apr 11, 2012	16.25	16.41	16.19	16.38
4130	NYSE	TLK	Tue, Apr 10, 2012	16.49	16.60	16.30	16.35
4129	NYSE	TLK	Mon, Apr 9, 2012	16.25	16.43	16.25	16.42
4128	NYSE	TLK	Thu, Apr 5, 2012	16.29	16.43	16.25	16.35
4127	NYSE	TLK	Wed, Apr 4, 2012	15.84	15.84	15.73	15.84
4126	NYSE	TLK	Tue, Apr 3, 2012	15.87	15.92	15.49	15.68
4125	NYSE	TLK	Mon, Apr 2, 2012	15.26	15.50	15.26	15.50
4124	NYSE	TLK	Fri, Mar 30, 2012	15.19	15.38	15.18	15.18
4123	NYSE	TLK	Thu, Mar 29, 2012	15.07	15.10	14.95	15.08
4122	NYSE	TLK	Wed, Mar 28, 2012	15.08	15.08	14.98	15.01
4121	NYSE	TLK	Tue, Mar 27, 2012	15.14	15.22	15.03	15.09
4120	NYSE	TLK	Mon, Mar 26, 2012	15.14	15.23	15.03	15.06
4119	NYSE	TLK	Fri, Mar 23, 2012	14.94	15.02	14.82	14.84
4118	NYSE	TLK	Thu, Mar 22, 2012	14.98	14.99	14.85	14.85
4117	NYSE	TLK	Wed, Mar 21, 2012	15.09	15.15	14.98	15.05
4116	NYSE	TLK	Tue, Mar 20, 2012	14.87	15.11	14.84	15.07
4115	NYSE	TLK	Mon, Mar 19, 2012	14.72	14.88	14.71	14.71
4114	NYSE	TLK	Fri, Mar 16, 2012	14.79	14.84	14.66	14.66
4113	NYSE	TLK	Thu, Mar 15, 2012	14.79	14.79	14.67	14.76
4112	NYSE	TLK	Wed, Mar 14, 2012	15.01	15.02	14.63	14.79
4111	NYSE	TLK	Tue, Mar 13, 2012	14.99	15.06	14.92	15.05
4110	NYSE	TLK	Mon, Mar 12, 2012	15.04	15.04	14.83	14.92
4109	NYSE	TLK	Fri, Mar 9, 2012	15.38	15.38	15.21	15.24
4108	NYSE	TLK	Thu, Mar 8, 2012	15.28	15.30	15.15	15.22
4107	NYSE	TLK	Wed, Mar 7, 2012	15.11	15.21	15.01	15.21
4106	NYSE	TLK	Tue, Mar 6, 2012	15.40	15.46	15.12	15.15
4105	NYSE	TLK	Mon, Mar 5, 2012	15.67	15.68	15.40	15.43
4104	NYSE	TLK	Fri, Mar 2, 2012	15.64	15.85	15.62	15.78
4103	NYSE	TLK	Thu, Mar 1, 2012	15.39	15.51	15.39	15.47
4102	NYSE	TLK	Wed, Feb 29, 2012	15.40	15.57	15.39	15.45
4101	NYSE	TLK	Tue, Feb 28, 2012	15.36	15.44	15.28	15.31
4100	NYSE	TLK	Mon, Feb 27, 2012	15.17	15.24	15.13	15.13
4099	NYSE	TLK	Fri, Feb 24, 2012	15.37	15.43	15.25	15.26
4098	NYSE	TLK	Thu, Feb 23, 2012	15.57	15.62	15.49	15.58
4097	NYSE	TLK	Wed, Feb 22, 2012	15.68	15.70	15.53	15.56
4096	NYSE	TLK	Tue, Feb 21, 2012	15.69	15.78	15.56	15.63
4095	NYSE	TLK	Fri, Feb 17, 2012	15.39	15.63	15.39	15.63
4094	NYSE	TLK	Thu, Feb 16, 2012	15.15	15.25	15.05	15.24
4093	NYSE	TLK	Wed, Feb 15, 2012	15.19	15.20	15.07	15.18
4092	NYSE	TLK	Tue, Feb 14, 2012	15.26	15.39	15.20	15.37
4091	NYSE	TLK	Mon, Feb 13, 2012	15.15	15.17	15.04	15.04
4090	NYSE	TLK	Fri, Feb 10, 2012	15.05	15.11	14.93	14.98
4089	NYSE	TLK	Thu, Feb 9, 2012	15.18	15.22	15.13	15.15
4088	NYSE	TLK	Wed, Feb 8, 2012	15.44	15.53	15.37	15.49
4087	NYSE	TLK	Tue, Feb 7, 2012	15.26	15.33	15.15	15.31
4086	NYSE	TLK	Mon, Feb 6, 2012	15.41	15.42	15.16	15.22
4085	NYSE	TLK	Fri, Feb 3, 2012	15.49	15.70	15.39	15.53
4084	NYSE	TLK	Thu, Feb 2, 2012	15.32	15.79	15.32	15.57
4083	NYSE	TLK	Wed, Feb 1, 2012	15.21	15.32	15.10	15.17
4082	NYSE	TLK	Tue, Jan 31, 2012	15.35	15.37	15.15	15.33
4081	NYSE	TLK	Mon, Jan 30, 2012	15.43	15.45	15.28	15.29
4080	NYSE	TLK	Fri, Jan 27, 2012	15.49	15.59	15.46	15.53
4079	NYSE	TLK	Thu, Jan 26, 2012	15.70	15.74	15.44	15.45
4078	NYSE	TLK	Wed, Jan 25, 2012	15.60	15.66	15.50	15.61
4077	NYSE	TLK	Tue, Jan 24, 2012	15.62	15.73	15.56	15.63
4076	NYSE	TLK	Mon, Jan 23, 2012	15.58	15.66	15.54	15.62
4075	NYSE	TLK	Fri, Jan 20, 2012	15.43	15.53	15.41	15.51
4074	NYSE	TLK	Thu, Jan 19, 2012	15.45	15.54	15.35	15.40
4073	NYSE	TLK	Wed, Jan 18, 2012	15.35	15.53	15.30	15.51
4072	NYSE	TLK	Tue, Jan 17, 2012	15.50	15.50	15.20	15.26
4071	NYSE	TLK	Fri, Jan 13, 2012	15.35	15.44	15.16	15.38
4070	NYSE	TLK	Thu, Jan 12, 2012	15.32	15.45	15.24	15.41
4069	NYSE	TLK	Wed, Jan 11, 2012	15.50	15.50	15.25	15.28
4068	NYSE	TLK	Tue, Jan 10, 2012	15.50	15.65	15.48	15.49
4067	NYSE	TLK	Mon, Jan 9, 2012	15.49	15.50	15.22	15.28
4066	NYSE	TLK	Fri, Jan 6, 2012	15.34	15.40	15.26	15.31
4065	NYSE	TLK	Thu, Jan 5, 2012	15.50	15.51	15.28	15.37
4064	NYSE	TLK	Wed, Jan 4, 2012	15.53	15.67	15.50	15.52
4063	NYSE	TLK	Tue, Jan 3, 2012	15.37	15.61	15.26	15.53
4062	NYSE	TLK	Fri, Dec 30, 2011	15.36	15.56	15.32	15.37
4061	NYSE	TLK	Thu, Dec 29, 2011	15.47	15.51	15.35	15.38
4060	NYSE	TLK	Wed, Dec 28, 2011	15.62	15.62	15.31	15.36
4059	NYSE	TLK	Tue, Dec 27, 2011	15.60	15.78	15.60	15.64
4058	NYSE	TLK	Fri, Dec 23, 2011	15.81	15.89	15.64	15.69
4057	NYSE	TLK	Thu, Dec 22, 2011	15.69	15.82	15.62	15.68
4056	NYSE	TLK	Wed, Dec 21, 2011	15.66	15.69	15.58	15.60
4055	NYSE	TLK	Tue, Dec 20, 2011	15.54	15.66	15.47	15.53
4054	NYSE	TLK	Mon, Dec 19, 2011	15.49	15.61	15.39	15.43
4053	NYSE	TLK	Fri, Dec 16, 2011	15.71	15.78	15.61	15.69
4052	NYSE	TLK	Thu, Dec 15, 2011	15.97	15.97	15.56	15.58
4051	NYSE	TLK	Wed, Dec 14, 2011	15.56	15.66	15.51	15.51
4050	NYSE	TLK	Tue, Dec 13, 2011	15.83	15.96	15.74	15.78
4049	NYSE	TLK	Mon, Dec 12, 2011	15.87	15.92	15.76	15.85
4048	NYSE	TLK	Fri, Dec 9, 2011	15.89	16.01	15.80	15.93
4047	NYSE	TLK	Thu, Dec 8, 2011	15.97	16.11	15.89	15.92
4046	NYSE	TLK	Wed, Dec 7, 2011	16.01	16.10	15.96	16.02
4045	NYSE	TLK	Tue, Dec 6, 2011	16.22	16.30	16.07	16.09
4044	NYSE	TLK	Mon, Dec 5, 2011	16.23	16.43	16.11	16.28
4043	NYSE	TLK	Fri, Dec 2, 2011	16.40	16.46	16.30	16.34
4042	NYSE	TLK	Thu, Dec 1, 2011	16.24	16.53	16.23	16.41
4041	NYSE	TLK	Wed, Nov 30, 2011	16.54	16.54	16.17	16.38
4040	NYSE	TLK	Tue, Nov 29, 2011	15.90	16.05	15.83	15.92
4039	NYSE	TLK	Mon, Nov 28, 2011	16.18	16.23	15.98	16.12
4038	NYSE	TLK	Fri, Nov 25, 2011	16.17	16.32	15.95	15.97
4037	NYSE	TLK	Wed, Nov 23, 2011	16.31	16.41	16.22	16.24
4036	NYSE	TLK	Tue, Nov 22, 2011	16.23	16.33	16.16	16.23
4035	NYSE	TLK	Mon, Nov 21, 2011	16.41	16.41	16.12	16.12
4034	NYSE	TLK	Fri, Nov 18, 2011	16.64	16.68	16.50	16.51
4033	NYSE	TLK	Thu, Nov 17, 2011	16.62	16.90	16.55	16.64
4032	NYSE	TLK	Wed, Nov 16, 2011	16.62	16.98	16.62	16.79
4031	NYSE	TLK	Tue, Nov 15, 2011	16.59	16.74	16.54	16.73
4030	NYSE	TLK	Mon, Nov 14, 2011	16.68	16.70	16.53	16.59
4029	NYSE	TLK	Fri, Nov 11, 2011	16.74	16.82	16.56	16.74
4028	NYSE	TLK	Thu, Nov 10, 2011	16.68	16.81	16.61	16.63
4027	NYSE	TLK	Wed, Nov 9, 2011	16.69	16.81	16.63	16.66
4026	NYSE	TLK	Tue, Nov 8, 2011	17.05	17.07	16.97	17.03
4025	NYSE	TLK	Mon, Nov 7, 2011	16.86	17.03	16.84	17.02
4024	NYSE	TLK	Fri, Nov 4, 2011	17.07	17.21	16.80	16.90
4023	NYSE	TLK	Thu, Nov 3, 2011	17.18	17.18	16.90	17.10
4022	NYSE	TLK	Wed, Nov 2, 2011	16.88	17.05	16.72	17.03
4021	NYSE	TLK	Tue, Nov 1, 2011	16.66	16.80	16.38	16.46
4020	NYSE	TLK	Mon, Oct 31, 2011	16.87	17.12	16.65	16.90
4019	NYSE	TLK	Fri, Oct 28, 2011	16.88	17.03	16.87	16.97
4018	NYSE	TLK	Thu, Oct 27, 2011	16.82	17.24	16.78	17.08
4017	NYSE	TLK	Wed, Oct 26, 2011	16.70	16.85	16.63	16.80
4016	NYSE	TLK	Tue, Oct 25, 2011	16.60	16.65	16.48	16.55
4015	NYSE	TLK	Mon, Oct 24, 2011	16.21	16.70	16.21	16.70
4014	NYSE	TLK	Fri, Oct 21, 2011	16.23	16.39	16.18	16.20
4013	NYSE	TLK	Thu, Oct 20, 2011	16.44	16.49	16.10	16.18
4012	NYSE	TLK	Wed, Oct 19, 2011	16.51	16.62	16.40	16.53
4011	NYSE	TLK	Tue, Oct 18, 2011	16.10	16.49	16.07	16.47
4010	NYSE	TLK	Mon, Oct 17, 2011	16.25	16.25	16.05	16.18
4009	NYSE	TLK	Fri, Oct 14, 2011	16.28	16.34	16.12	16.24
4008	NYSE	TLK	Thu, Oct 13, 2011	16.43	16.60	16.38	16.54
4007	NYSE	TLK	Wed, Oct 12, 2011	16.52	16.81	16.49	16.65
4006	NYSE	TLK	Tue, Oct 11, 2011	16.38	16.51	16.28	16.48
4005	NYSE	TLK	Mon, Oct 10, 2011	16.30	16.64	16.27	16.59
4004	NYSE	TLK	Fri, Oct 7, 2011	16.27	16.46	16.08	16.11
4003	NYSE	TLK	Thu, Oct 6, 2011	16.90	17.03	16.65	16.83
4002	NYSE	TLK	Wed, Oct 5, 2011	16.73	16.96	16.62	16.93
4001	NYSE	TLK	Tue, Oct 4, 2011	16.14	16.51	16.04	16.51
4000	NYSE	TLK	Mon, Oct 3, 2011	16.55	16.61	16.01	16.03
3999	NYSE	TLK	Fri, Sep 30, 2011	16.39	17.00	16.39	16.54
3998	NYSE	TLK	Thu, Sep 29, 2011	16.63	16.73	16.36	16.55
3997	NYSE	TLK	Wed, Sep 28, 2011	16.49	16.66	16.29	16.29
3996	NYSE	TLK	Tue, Sep 27, 2011	16.32	16.65	16.22	16.44
3995	NYSE	TLK	Mon, Sep 26, 2011	15.72	16.12	15.61	16.10
3994	NYSE	TLK	Fri, Sep 23, 2011	16.01	16.01	15.52	15.71
3993	NYSE	TLK	Thu, Sep 22, 2011	15.50	15.53	15.15	15.24
3992	NYSE	TLK	Wed, Sep 21, 2011	16.50	16.58	16.31	16.31
3991	NYSE	TLK	Tue, Sep 20, 2011	16.61	16.85	16.53	16.53
3990	NYSE	TLK	Mon, Sep 19, 2011	16.65	16.71	16.58	16.61
3989	NYSE	TLK	Fri, Sep 16, 2011	16.98	16.98	16.74	16.85
3988	NYSE	TLK	Thu, Sep 15, 2011	17.10	17.21	17.00	17.20
3987	NYSE	TLK	Wed, Sep 14, 2011	16.81	16.98	16.75	16.91
3986	NYSE	TLK	Tue, Sep 13, 2011	17.19	17.28	17.04	17.15
3985	NYSE	TLK	Mon, Sep 12, 2011	17.25	17.42	17.19	17.39
3984	NYSE	TLK	Fri, Sep 9, 2011	17.76	17.78	17.55	17.62
3983	NYSE	TLK	Thu, Sep 8, 2011	17.91	17.91	17.57	17.72
3982	NYSE	TLK	Wed, Sep 7, 2011	18.22	18.33	18.16	18.25
3981	NYSE	TLK	Tue, Sep 6, 2011	17.67	18.10	17.67	18.08
3980	NYSE	TLK	Fri, Sep 2, 2011	17.03	17.12	16.85	16.97
3979	NYSE	TLK	Thu, Sep 1, 2011	17.05	17.23	17.05	17.16
3978	NYSE	TLK	Wed, Aug 31, 2011	17.04	17.13	16.95	17.11
3977	NYSE	TLK	Tue, Aug 30, 2011	16.93	17.10	16.93	16.99
3976	NYSE	TLK	Mon, Aug 29, 2011	17.20	17.24	16.96	17.05
3975	NYSE	TLK	Fri, Aug 26, 2011	16.80	16.93	16.54	16.84
3974	NYSE	TLK	Thu, Aug 25, 2011	16.86	16.91	16.59	16.62
3973	NYSE	TLK	Wed, Aug 24, 2011	17.19	17.37	17.14	17.25
3972	NYSE	TLK	Tue, Aug 23, 2011	17.13	17.57	17.13	17.53
3971	NYSE	TLK	Mon, Aug 22, 2011	17.23	17.27	17.05	17.12
3970	NYSE	TLK	Fri, Aug 19, 2011	17.23	17.49	17.15	17.24
3969	NYSE	TLK	Thu, Aug 18, 2011	16.93	17.44	16.93	17.26
3968	NYSE	TLK	Wed, Aug 17, 2011	16.92	17.18	16.91	17.09
3967	NYSE	TLK	Tue, Aug 16, 2011	16.95	17.10	16.88	17.04
3966	NYSE	TLK	Mon, Aug 15, 2011	16.88	17.27	16.87	17.11
3965	NYSE	TLK	Fri, Aug 12, 2011	16.73	17.20	16.73	16.84
3964	NYSE	TLK	Thu, Aug 11, 2011	16.52	17.13	16.51	17.01
3963	NYSE	TLK	Wed, Aug 10, 2011	16.56	16.79	16.38	16.39
3962	NYSE	TLK	Tue, Aug 9, 2011	16.65	16.99	16.38	16.96
3961	NYSE	TLK	Mon, Aug 8, 2011	17.31	17.44	16.49	16.50
3960	NYSE	TLK	Fri, Aug 5, 2011	17.74	17.94	17.43	17.47
3959	NYSE	TLK	Thu, Aug 4, 2011	18.03	18.48	17.94	18.04
3958	NYSE	TLK	Wed, Aug 3, 2011	17.93	18.04	17.67	18.01
3957	NYSE	TLK	Tue, Aug 2, 2011	17.76	17.93	17.62	17.85
3956	NYSE	TLK	Mon, Aug 1, 2011	17.70	17.75	17.54	17.62
3955	NYSE	TLK	Fri, Jul 29, 2011	17.20	17.50	17.10	17.45
3954	NYSE	TLK	Thu, Jul 28, 2011	17.31	17.38	17.13	17.20
3953	NYSE	TLK	Wed, Jul 27, 2011	17.33	17.45	17.29	17.38
3952	NYSE	TLK	Tue, Jul 26, 2011	17.18	17.40	17.12	17.33
3951	NYSE	TLK	Mon, Jul 25, 2011	17.35	17.42	17.23	17.24
3950	NYSE	TLK	Fri, Jul 22, 2011	17.35	17.57	17.29	17.53
3949	NYSE	TLK	Thu, Jul 21, 2011	16.95	17.27	16.92	17.25
3948	NYSE	TLK	Wed, Jul 20, 2011	16.68	16.85	16.65	16.67
3947	NYSE	TLK	Tue, Jul 19, 2011	16.64	16.73	16.61	16.68
3946	NYSE	TLK	Mon, Jul 18, 2011	16.68	16.82	16.67	16.74
3945	NYSE	TLK	Fri, Jul 15, 2011	16.84	16.92	16.68	16.88
3944	NYSE	TLK	Thu, Jul 14, 2011	16.58	16.61	16.50	16.60
3943	NYSE	TLK	Wed, Jul 13, 2011	16.48	16.62	16.48	16.50
3942	NYSE	TLK	Tue, Jul 12, 2011	16.43	16.60	16.41	16.45
3941	NYSE	TLK	Mon, Jul 11, 2011	16.68	16.68	16.51	16.55
3940	NYSE	TLK	Fri, Jul 8, 2011	16.83	16.86	16.76	16.84
3939	NYSE	TLK	Thu, Jul 7, 2011	16.88	16.96	16.80	16.90
3938	NYSE	TLK	Wed, Jul 6, 2011	16.90	16.98	16.82	16.84
3937	NYSE	TLK	Tue, Jul 5, 2011	17.03	17.07	16.94	16.99
3936	NYSE	TLK	Fri, Jul 1, 2011	17.15	17.24	17.05	17.23
3935	NYSE	TLK	Thu, Jun 30, 2011	17.13	17.26	17.09	17.25
3934	NYSE	TLK	Wed, Jun 29, 2011	17.03	17.09	16.91	17.08
3933	NYSE	TLK	Tue, Jun 28, 2011	16.80	17.00	16.80	16.96
3932	NYSE	TLK	Mon, Jun 27, 2011	16.59	16.72	16.47	16.71
3931	NYSE	TLK	Fri, Jun 24, 2011	16.74	16.81	16.64	16.71
3930	NYSE	TLK	Thu, Jun 23, 2011	16.51	16.78	16.50	16.73
3929	NYSE	TLK	Wed, Jun 22, 2011	16.48	16.68	16.48	16.60
3928	NYSE	TLK	Tue, Jun 21, 2011	16.40	16.57	16.40	16.51
3927	NYSE	TLK	Mon, Jun 20, 2011	16.11	16.24	16.11	16.19
3926	NYSE	TLK	Fri, Jun 17, 2011	16.24	16.35	16.12	16.18
3925	NYSE	TLK	Thu, Jun 16, 2011	16.58	16.58	16.36	16.47
3924	NYSE	TLK	Wed, Jun 15, 2011	16.80	16.88	16.74	16.78
3923	NYSE	TLK	Tue, Jun 14, 2011	16.98	17.00	16.82	16.89
3922	NYSE	TLK	Mon, Jun 13, 2011	16.67	16.89	16.67	16.75
3921	NYSE	TLK	Fri, Jun 10, 2011	17.33	17.38	17.26	17.30
3920	NYSE	TLK	Thu, Jun 9, 2011	17.37	17.39	17.30	17.32
3919	NYSE	TLK	Wed, Jun 8, 2011	17.50	17.51	17.28	17.35
3918	NYSE	TLK	Tue, Jun 7, 2011	17.63	17.63	17.47	17.49
3917	NYSE	TLK	Mon, Jun 6, 2011	17.81	17.82	17.58	17.59
3916	NYSE	TLK	Fri, Jun 3, 2011	17.78	17.98	17.78	17.86
3915	NYSE	TLK	Thu, Jun 2, 2011	17.91	18.00	17.88	17.93
3914	NYSE	TLK	Wed, Jun 1, 2011	17.97	18.07	17.85	17.85
3913	NYSE	TLK	Tue, May 31, 2011	18.04	18.04	17.88	17.99
3912	NYSE	TLK	Fri, May 27, 2011	17.83	18.00	17.83	17.90
3911	NYSE	TLK	Thu, May 26, 2011	17.75	17.83	17.63	17.75
3910	NYSE	TLK	Wed, May 25, 2011	17.76	17.78	17.49	17.60
3909	NYSE	TLK	Tue, May 24, 2011	17.62	17.82	17.62	17.77
3908	NYSE	TLK	Mon, May 23, 2011	17.53	17.56	17.30	17.38
3907	NYSE	TLK	Fri, May 20, 2011	17.86	17.93	17.68	17.72
3906	NYSE	TLK	Thu, May 19, 2011	17.93	18.00	17.71	17.84
3905	NYSE	TLK	Wed, May 18, 2011	18.00	18.14	17.95	18.12
3904	NYSE	TLK	Tue, May 17, 2011	17.85	17.91	17.79	17.88
3903	NYSE	TLK	Mon, May 16, 2011	17.88	17.96	17.82	17.85
3902	NYSE	TLK	Fri, May 13, 2011	18.10	18.12	17.86	17.89
3901	NYSE	TLK	Thu, May 12, 2011	17.97	18.10	17.92	18.06
3900	NYSE	TLK	Wed, May 11, 2011	17.80	18.00	17.78	17.95
3899	NYSE	TLK	Tue, May 10, 2011	17.74	17.90	17.66	17.84
3898	NYSE	TLK	Mon, May 9, 2011	17.61	17.82	17.61	17.77
3897	NYSE	TLK	Fri, May 6, 2011	17.68	17.90	17.61	17.68
3896	NYSE	TLK	Thu, May 5, 2011	17.61	17.76	17.51	17.60
3895	NYSE	TLK	Wed, May 4, 2011	17.87	17.94	17.81	17.93
3894	NYSE	TLK	Tue, May 3, 2011	17.96	17.98	17.82	17.98
3893	NYSE	TLK	Mon, May 2, 2011	18.13	18.13	17.94	18.04
3892	NYSE	TLK	Fri, Apr 29, 2011	17.76	18.08	17.76	18.07
3891	NYSE	TLK	Thu, Apr 28, 2011	17.87	17.87	17.60	17.67
3890	NYSE	TLK	Wed, Apr 27, 2011	17.66	17.91	17.60	17.86
3889	NYSE	TLK	Tue, Apr 26, 2011	17.39	17.56	17.26	17.50
3888	NYSE	TLK	Mon, Apr 25, 2011	17.70	17.70	17.47	17.52
3887	NYSE	TLK	Thu, Apr 21, 2011	17.85	17.92	17.75	17.82
3886	NYSE	TLK	Wed, Apr 20, 2011	17.78	17.93	17.68	17.90
3885	NYSE	TLK	Tue, Apr 19, 2011	17.33	17.45	17.11	17.40
3884	NYSE	TLK	Mon, Apr 18, 2011	16.68	16.77	16.60	16.73
3883	NYSE	TLK	Fri, Apr 15, 2011	16.66	16.75	16.57	16.66
3882	NYSE	TLK	Thu, Apr 14, 2011	16.47	16.66	16.46	16.64
3881	NYSE	TLK	Wed, Apr 13, 2011	16.26	16.42	16.18	16.27
3880	NYSE	TLK	Tue, Apr 12, 2011	16.25	16.40	16.25	16.27
3879	NYSE	TLK	Mon, Apr 11, 2011	16.38	16.46	16.28	16.31
3878	NYSE	TLK	Fri, Apr 8, 2011	16.34	16.41	16.14	16.28
3877	NYSE	TLK	Thu, Apr 7, 2011	16.53	16.55	16.38	16.53
3876	NYSE	TLK	Wed, Apr 6, 2011	16.70	16.76	16.61	16.74
3875	NYSE	TLK	Tue, Apr 5, 2011	16.65	16.71	16.50	16.53
3874	NYSE	TLK	Mon, Apr 4, 2011	16.99	16.99	16.66	16.74
3873	NYSE	TLK	Fri, Apr 1, 2011	16.88	16.99	16.83	16.92
3872	NYSE	TLK	Thu, Mar 31, 2011	16.68	16.88	16.68	16.79
3871	NYSE	TLK	Wed, Mar 30, 2011	16.44	16.47	16.21	16.43
3870	NYSE	TLK	Tue, Mar 29, 2011	16.07	16.23	16.01	16.18
3869	NYSE	TLK	Mon, Mar 28, 2011	16.29	16.40	16.13	16.16
3868	NYSE	TLK	Fri, Mar 25, 2011	16.35	16.42	16.28	16.33
3867	NYSE	TLK	Thu, Mar 24, 2011	16.31	16.33	16.05	16.30
3866	NYSE	TLK	Wed, Mar 23, 2011	15.55	15.72	15.50	15.65
3865	NYSE	TLK	Tue, Mar 22, 2011	15.34	15.48	15.26	15.39
3864	NYSE	TLK	Mon, Mar 21, 2011	15.51	15.65	15.51	15.55
3863	NYSE	TLK	Fri, Mar 18, 2011	15.45	15.61	15.40	15.53
3862	NYSE	TLK	Thu, Mar 17, 2011	15.63	15.73	15.49	15.56
3861	NYSE	TLK	Wed, Mar 16, 2011	16.08	16.17	15.71	15.83
3860	NYSE	TLK	Tue, Mar 15, 2011	16.32	16.45	16.08	16.43
3859	NYSE	TLK	Mon, Mar 14, 2011	16.70	16.85	16.57	16.67
3858	NYSE	TLK	Fri, Mar 11, 2011	16.45	16.83	16.45	16.81
3857	NYSE	TLK	Thu, Mar 10, 2011	17.13	17.13	16.61	16.64
3856	NYSE	TLK	Wed, Mar 9, 2011	16.90	17.17	16.90	17.15
3855	NYSE	TLK	Tue, Mar 8, 2011	16.53	16.91	16.53	16.91
3854	NYSE	TLK	Mon, Mar 7, 2011	16.74	16.81	16.61	16.63
3853	NYSE	TLK	Fri, Mar 4, 2011	16.81	16.81	16.50	16.53
3852	NYSE	TLK	Thu, Mar 3, 2011	16.87	17.03	16.85	16.97
3851	NYSE	TLK	Wed, Mar 2, 2011	16.88	17.01	16.82	17.01
3850	NYSE	TLK	Tue, Mar 1, 2011	17.12	17.18	16.92	16.94
3849	NYSE	TLK	Mon, Feb 28, 2011	16.98	17.15	16.95	17.10
3848	NYSE	TLK	Fri, Feb 25, 2011	16.88	16.97	16.85	16.95
3847	NYSE	TLK	Thu, Feb 24, 2011	16.62	16.77	16.60	16.68
3846	NYSE	TLK	Wed, Feb 23, 2011	16.75	16.95	16.59	16.72
3845	NYSE	TLK	Tue, Feb 22, 2011	16.87	16.95	16.73	16.75
3844	NYSE	TLK	Fri, Feb 18, 2011	16.91	17.08	16.91	17.02
3843	NYSE	TLK	Thu, Feb 17, 2011	16.72	16.94	16.72	16.93
3842	NYSE	TLK	Wed, Feb 16, 2011	16.85	16.89	16.75	16.81
3841	NYSE	TLK	Tue, Feb 15, 2011	16.95	17.00	16.80	16.86
3840	NYSE	TLK	Mon, Feb 14, 2011	17.02	17.10	16.75	16.91
3839	NYSE	TLK	Fri, Feb 11, 2011	17.00	17.22	17.00	17.22
3838	NYSE	TLK	Thu, Feb 10, 2011	17.08	17.16	17.03	17.09
3837	NYSE	TLK	Wed, Feb 9, 2011	17.46	17.49	17.39	17.49
3836	NYSE	TLK	Tue, Feb 8, 2011	17.27	17.40	17.15	17.40
3835	NYSE	TLK	Mon, Feb 7, 2011	17.10	17.30	17.10	17.24
3834	NYSE	TLK	Fri, Feb 4, 2011	17.18	17.23	17.06	17.21
3833	NYSE	TLK	Thu, Feb 3, 2011	17.07	17.12	17.01	17.05
3832	NYSE	TLK	Wed, Feb 2, 2011	16.98	17.20	16.91	17.05
3831	NYSE	TLK	Tue, Feb 1, 2011	16.90	16.94	16.76	16.92
3830	NYSE	TLK	Mon, Jan 31, 2011	16.77	16.81	16.67	16.81
3829	NYSE	TLK	Fri, Jan 28, 2011	17.07	17.08	16.62	16.65
3828	NYSE	TLK	Thu, Jan 27, 2011	17.18	17.21	16.97	17.00
3827	NYSE	TLK	Wed, Jan 26, 2011	17.17	17.32	17.17	17.17
3826	NYSE	TLK	Tue, Jan 25, 2011	17.09	17.23	16.96	17.18
3825	NYSE	TLK	Mon, Jan 24, 2011	16.66	17.06	16.66	17.04
3824	NYSE	TLK	Fri, Jan 21, 2011	16.86	16.88	16.59	16.65
3823	NYSE	TLK	Thu, Jan 20, 2011	16.83	16.89	16.70	16.83
3822	NYSE	TLK	Wed, Jan 19, 2011	17.05	17.19	16.80	16.88
3821	NYSE	TLK	Tue, Jan 18, 2011	17.07	17.20	16.89	16.99
3820	NYSE	TLK	Fri, Jan 14, 2011	16.58	16.82	16.50	16.79
3819	NYSE	TLK	Thu, Jan 13, 2011	16.57	16.57	16.35	16.50
3818	NYSE	TLK	Wed, Jan 12, 2011	16.40	16.97	16.40	16.82
3817	NYSE	TLK	Tue, Jan 11, 2011	16.07	16.14	15.93	16.09
3816	NYSE	TLK	Mon, Jan 10, 2011	16.00	16.22	15.84	16.21
3815	NYSE	TLK	Fri, Jan 7, 2011	16.51	16.64	16.24	16.27
3814	NYSE	TLK	Thu, Jan 6, 2011	17.28	17.33	16.98	17.03
3813	NYSE	TLK	Wed, Jan 5, 2011	17.82	17.97	17.75	17.91
3812	NYSE	TLK	Tue, Jan 4, 2011	17.91	18.03	17.73	17.75
3811	NYSE	TLK	Mon, Jan 3, 2011	17.92	18.00	17.88	18.00
3810	NYSE	TLK	Fri, Dec 31, 2010	17.65	17.85	17.64	17.82
3809	NYSE	TLK	Thu, Dec 30, 2010	17.74	17.88	17.69	17.77
3808	NYSE	TLK	Wed, Dec 29, 2010	17.74	17.80	17.55	17.78
3807	NYSE	TLK	Tue, Dec 28, 2010	17.52	17.66	17.38	17.63
3806	NYSE	TLK	Mon, Dec 27, 2010	17.26	17.48	17.26	17.45
3805	NYSE	TLK	Thu, Dec 23, 2010	17.57	17.58	17.35	17.40
3804	NYSE	TLK	Wed, Dec 22, 2010	17.41	17.55	17.41	17.46
3803	NYSE	TLK	Tue, Dec 21, 2010	17.53	17.61	17.48	17.54
3802	NYSE	TLK	Mon, Dec 20, 2010	17.56	17.56	17.35	17.36
3801	NYSE	TLK	Fri, Dec 17, 2010	17.22	17.49	17.17	17.47
3800	NYSE	TLK	Thu, Dec 16, 2010	17.23	17.26	17.05	17.15
3799	NYSE	TLK	Wed, Dec 15, 2010	17.41	17.49	17.28	17.31
3798	NYSE	TLK	Tue, Dec 14, 2010	17.36	17.52	17.33	17.35
3797	NYSE	TLK	Mon, Dec 13, 2010	17.48	17.56	17.36	17.48
3796	NYSE	TLK	Fri, Dec 10, 2010	17.73	17.87	17.60	17.80
3795	NYSE	TLK	Thu, Dec 9, 2010	17.92	17.95	17.75	17.92
3794	NYSE	TLK	Wed, Dec 8, 2010	18.00	18.02	17.70	17.83
3793	NYSE	TLK	Tue, Dec 7, 2010	18.31	18.36	18.19	18.21
3792	NYSE	TLK	Mon, Dec 6, 2010	18.18	18.25	18.07	18.20
3791	NYSE	TLK	Fri, Dec 3, 2010	18.03	18.25	18.00	18.23
3790	NYSE	TLK	Thu, Dec 2, 2010	18.28	18.42	18.25	18.40
3789	NYSE	TLK	Wed, Dec 1, 2010	18.13	18.33	18.13	18.29
3788	NYSE	TLK	Tue, Nov 30, 2010	17.92	18.07	17.78	18.00
3787	NYSE	TLK	Mon, Nov 29, 2010	18.02	18.11	17.84	18.09
3786	NYSE	TLK	Fri, Nov 26, 2010	18.06	18.20	17.98	18.10
3785	NYSE	TLK	Wed, Nov 24, 2010	18.46	18.56	18.36	18.50
3784	NYSE	TLK	Tue, Nov 23, 2010	18.65	18.65	18.43	18.47
3783	NYSE	TLK	Mon, Nov 22, 2010	18.73	18.95	18.63	18.89
3782	NYSE	TLK	Fri, Nov 19, 2010	18.53	18.74	18.51	18.72
3781	NYSE	TLK	Thu, Nov 18, 2010	18.73	18.82	18.63	18.66
3780	NYSE	TLK	Wed, Nov 17, 2010	18.50	18.59	18.45	18.47
3779	NYSE	TLK	Tue, Nov 16, 2010	18.31	18.55	18.25	18.50
3778	NYSE	TLK	Mon, Nov 15, 2010	18.40	18.52	18.35	18.39
3777	NYSE	TLK	Fri, Nov 12, 2010	18.68	18.72	18.34	18.58
3776	NYSE	TLK	Thu, Nov 11, 2010	19.00	19.04	18.82	18.96
3775	NYSE	TLK	Wed, Nov 10, 2010	18.98	19.00	18.71	18.98
3774	NYSE	TLK	Tue, Nov 9, 2010	18.30	18.45	18.20	18.34
3773	NYSE	TLK	Mon, Nov 8, 2010	17.87	18.41	17.87	18.41
3772	NYSE	TLK	Fri, Nov 5, 2010	17.86	18.00	17.60	17.84
3771	NYSE	TLK	Thu, Nov 4, 2010	18.21	18.70	18.21	18.50
3770	NYSE	TLK	Wed, Nov 3, 2010	18.33	18.36	18.00	18.20
3769	NYSE	TLK	Tue, Nov 2, 2010	18.77	18.80	18.59	18.67
3768	NYSE	TLK	Mon, Nov 1, 2010	19.53	19.79	18.86	19.68
3767	NYSE	TLK	Fri, Oct 29, 2010	20.42	20.49	20.06	20.20
3766	NYSE	TLK	Thu, Oct 28, 2010	20.60	20.74	20.53	20.60
3765	NYSE	TLK	Wed, Oct 27, 2010	20.27	20.40	20.26	20.39
3764	NYSE	TLK	Tue, Oct 26, 2010	20.08	20.35	20.08	20.31
3763	NYSE	TLK	Mon, Oct 25, 2010	20.26	20.26	20.01	20.02
3762	NYSE	TLK	Fri, Oct 22, 2010	20.28	20.32	20.05	20.27
3761	NYSE	TLK	Thu, Oct 21, 2010	20.37	20.57	20.34	20.43
3760	NYSE	TLK	Wed, Oct 20, 2010	20.24	20.83	20.23	20.66
3759	NYSE	TLK	Tue, Oct 19, 2010	20.19	20.55	20.10	20.19
3758	NYSE	TLK	Mon, Oct 18, 2010	20.38	20.52	20.34	20.47
3757	NYSE	TLK	Fri, Oct 15, 2010	20.50	20.54	20.26	20.49
3756	NYSE	TLK	Thu, Oct 14, 2010	20.49	20.50	20.32	20.43
3755	NYSE	TLK	Wed, Oct 13, 2010	20.57	20.65	20.50	20.60
3754	NYSE	TLK	Tue, Oct 12, 2010	20.50	20.71	20.41	20.61
3753	NYSE	TLK	Mon, Oct 11, 2010	20.59	20.73	20.59	20.65
3752	NYSE	TLK	Fri, Oct 8, 2010	20.64	20.74	20.45	20.64
3751	NYSE	TLK	Thu, Oct 7, 2010	21.00	21.00	20.65	20.92
3750	NYSE	TLK	Wed, Oct 6, 2010	21.53	21.53	21.33	21.52
3749	NYSE	TLK	Tue, Oct 5, 2010	21.67	21.90	21.67	21.88
3748	NYSE	TLK	Mon, Oct 4, 2010	21.23	21.41	21.16	21.38
3747	NYSE	TLK	Fri, Oct 1, 2010	21.03	21.13	21.01	21.06
3746	NYSE	TLK	Thu, Sep 30, 2010	20.86	21.14	20.59	20.65
3745	NYSE	TLK	Wed, Sep 29, 2010	20.83	21.16	20.73	20.86
3744	NYSE	TLK	Tue, Sep 28, 2010	20.40	20.70	20.23	20.58
3743	NYSE	TLK	Mon, Sep 27, 2010	20.39	20.44	20.19	20.28
3742	NYSE	TLK	Fri, Sep 24, 2010	19.95	20.30	19.95	20.25
3741	NYSE	TLK	Thu, Sep 23, 2010	19.64	19.94	19.56	19.73
3740	NYSE	TLK	Wed, Sep 22, 2010	20.23	20.25	19.95	20.03
3739	NYSE	TLK	Tue, Sep 21, 2010	20.36	20.41	20.17	20.28
3738	NYSE	TLK	Mon, Sep 20, 2010	20.69	20.98	20.57	20.94
3737	NYSE	TLK	Fri, Sep 17, 2010	20.70	20.77	20.51	20.54
3736	NYSE	TLK	Thu, Sep 16, 2010	20.77	20.77	20.49	20.63
3735	NYSE	TLK	Wed, Sep 15, 2010	20.93	21.07	20.77	21.04
3734	NYSE	TLK	Tue, Sep 14, 2010	20.63	20.93	20.63	20.77
3733	NYSE	TLK	Mon, Sep 13, 2010	20.75	20.88	20.66	20.85
3732	NYSE	TLK	Fri, Sep 10, 2010	20.41	20.59	20.20	20.58
3731	NYSE	TLK	Thu, Sep 9, 2010	20.30	20.41	19.97	20.16
3730	NYSE	TLK	Wed, Sep 8, 2010	19.88	20.23	19.88	20.17
3729	NYSE	TLK	Tue, Sep 7, 2010	20.16	20.16	19.92	19.96
3728	NYSE	TLK	Fri, Sep 3, 2010	20.06	20.23	20.03	20.16
3727	NYSE	TLK	Thu, Sep 2, 2010	20.04	20.04	19.85	19.93
3726	NYSE	TLK	Wed, Sep 1, 2010	19.76	20.25	19.75	20.19
3725	NYSE	TLK	Tue, Aug 31, 2010	19.26	19.55	19.17	19.50
3724	NYSE	TLK	Mon, Aug 30, 2010	19.47	19.48	19.35	19.39
3723	NYSE	TLK	Fri, Aug 27, 2010	19.59	19.71	19.33	19.71
3722	NYSE	TLK	Thu, Aug 26, 2010	19.87	19.97	19.76	19.80
3721	NYSE	TLK	Wed, Aug 25, 2010	19.63	19.85	19.44	19.77
3720	NYSE	TLK	Tue, Aug 24, 2010	19.11	19.60	19.11	19.47
3719	NYSE	TLK	Mon, Aug 23, 2010	19.61	19.70	19.47	19.53
3718	NYSE	TLK	Fri, Aug 20, 2010	19.47	19.60	19.46	19.57
3717	NYSE	TLK	Thu, Aug 19, 2010	19.78	19.99	19.63	19.70
3716	NYSE	TLK	Wed, Aug 18, 2010	19.24	19.53	19.23	19.40
3715	NYSE	TLK	Tue, Aug 17, 2010	19.23	19.37	19.23	19.27
3714	NYSE	TLK	Mon, Aug 16, 2010	18.91	19.24	18.91	19.16
3713	NYSE	TLK	Fri, Aug 13, 2010	18.76	19.01	18.76	19.00
3712	NYSE	TLK	Thu, Aug 12, 2010	18.53	18.83	18.53	18.66
3711	NYSE	TLK	Wed, Aug 11, 2010	18.55	18.84	18.53	18.75
3710	NYSE	TLK	Tue, Aug 10, 2010	18.85	19.10	18.81	18.95
3709	NYSE	TLK	Mon, Aug 9, 2010	18.87	19.42	18.87	19.29
3708	NYSE	TLK	Fri, Aug 6, 2010	18.47	18.82	18.47	18.79
3707	NYSE	TLK	Thu, Aug 5, 2010	18.32	18.45	18.27	18.43
3706	NYSE	TLK	Wed, Aug 4, 2010	18.38	18.46	18.35	18.39
3705	NYSE	TLK	Tue, Aug 3, 2010	18.18	18.40	18.12	18.33
3704	NYSE	TLK	Mon, Aug 2, 2010	18.89	19.01	18.67	18.99
3703	NYSE	TLK	Fri, Jul 30, 2010	18.61	18.83	18.31	18.77
3702	NYSE	TLK	Thu, Jul 29, 2010	18.29	18.47	18.19	18.20
3701	NYSE	TLK	Wed, Jul 28, 2010	18.32	18.32	18.18	18.27
3700	NYSE	TLK	Tue, Jul 27, 2010	18.23	18.25	18.09	18.17
3699	NYSE	TLK	Mon, Jul 26, 2010	17.94	18.17	17.85	18.15
3698	NYSE	TLK	Fri, Jul 23, 2010	17.99	18.17	17.92	18.01
3697	NYSE	TLK	Thu, Jul 22, 2010	18.04	18.43	18.04	18.32
3696	NYSE	TLK	Wed, Jul 21, 2010	17.97	17.98	17.79	17.90
3695	NYSE	TLK	Tue, Jul 20, 2010	17.59	18.04	17.52	18.00
3694	NYSE	TLK	Mon, Jul 19, 2010	17.68	17.86	17.61	17.75
3693	NYSE	TLK	Fri, Jul 16, 2010	17.62	17.66	17.47	17.61
3692	NYSE	TLK	Thu, Jul 15, 2010	17.70	17.70	17.44	17.64
3691	NYSE	TLK	Wed, Jul 14, 2010	17.48	17.60	17.45	17.55
3690	NYSE	TLK	Tue, Jul 13, 2010	17.47	17.54	17.28	17.50
3689	NYSE	TLK	Mon, Jul 12, 2010	17.24	17.47	17.24	17.42
3688	NYSE	TLK	Fri, Jul 9, 2010	17.13	17.42	17.13	17.38
3687	NYSE	TLK	Thu, Jul 8, 2010	17.03	17.39	17.03	17.22
3686	NYSE	TLK	Wed, Jul 7, 2010	16.88	17.24	16.88	17.16
3685	NYSE	TLK	Tue, Jul 6, 2010	17.52	17.64	17.35	17.46
3684	NYSE	TLK	Fri, Jul 2, 2010	17.10	17.35	17.10	17.15
3683	NYSE	TLK	Thu, Jul 1, 2010	17.20	17.35	17.08	17.25
3682	NYSE	TLK	Wed, Jun 30, 2010	17.13	17.44	17.07	17.12
3681	NYSE	TLK	Tue, Jun 29, 2010	17.24	17.54	17.17	17.23
3680	NYSE	TLK	Mon, Jun 28, 2010	17.60	17.83	17.53	17.72
3679	NYSE	TLK	Fri, Jun 25, 2010	17.44	17.60	17.44	17.57
3678	NYSE	TLK	Thu, Jun 24, 2010	17.61	17.70	17.48	17.56
3677	NYSE	TLK	Wed, Jun 23, 2010	17.63	17.81	17.56	17.74
3676	NYSE	TLK	Tue, Jun 22, 2010	17.53	17.81	17.48	17.57
3675	NYSE	TLK	Mon, Jun 21, 2010	17.71	17.71	17.31	17.41
3674	NYSE	TLK	Fri, Jun 18, 2010	17.49	17.76	17.49	17.76
3673	NYSE	TLK	Thu, Jun 17, 2010	17.58	17.61	17.34	17.53
3672	NYSE	TLK	Wed, Jun 16, 2010	17.57	17.57	17.33	17.48
3671	NYSE	TLK	Tue, Jun 15, 2010	17.32	17.66	17.31	17.62
3670	NYSE	TLK	Mon, Jun 14, 2010	17.44	17.56	17.27	17.32
3669	NYSE	TLK	Fri, Jun 11, 2010	17.07	17.27	16.95	17.27
3668	NYSE	TLK	Thu, Jun 10, 2010	17.02	17.07	16.85	17.07
3667	NYSE	TLK	Wed, Jun 9, 2010	17.04	17.24	16.93	17.02
3666	NYSE	TLK	Tue, Jun 8, 2010	16.91	17.14	16.75	17.04
3665	NYSE	TLK	Mon, Jun 7, 2010	16.75	16.89	16.48	16.50
3664	NYSE	TLK	Fri, Jun 4, 2010	16.96	17.18	16.70	16.80
3663	NYSE	TLK	Thu, Jun 3, 2010	17.16	17.50	17.16	17.40
3662	NYSE	TLK	Wed, Jun 2, 2010	16.80	17.21	16.80	17.21
3661	NYSE	TLK	Tue, Jun 1, 2010	16.33	16.57	16.20	16.31
3660	NYSE	TLK	Fri, May 28, 2010	16.76	16.90	16.53	16.57
3659	NYSE	TLK	Thu, May 27, 2010	16.50	16.77	16.49	16.77
3658	NYSE	TLK	Wed, May 26, 2010	15.76	16.45	15.76	16.36
3657	NYSE	TLK	Tue, May 25, 2010	15.17	15.75	15.17	15.75
3656	NYSE	TLK	Mon, May 24, 2010	15.61	15.61	15.27	15.39
3655	NYSE	TLK	Fri, May 21, 2010	15.97	16.18	15.88	16.18
3654	NYSE	TLK	Thu, May 20, 2010	16.25	16.37	15.93	16.03
3653	NYSE	TLK	Wed, May 19, 2010	16.41	16.55	16.32	16.49
3652	NYSE	TLK	Tue, May 18, 2010	16.87	16.92	16.58	16.64
3651	NYSE	TLK	Mon, May 17, 2010	16.67	16.82	16.43	16.65
3650	NYSE	TLK	Fri, May 14, 2010	16.96	16.98	16.54	16.71
3649	NYSE	TLK	Thu, May 13, 2010	16.88	17.05	16.82	16.85
3648	NYSE	TLK	Wed, May 12, 2010	16.98	17.00	16.72	16.96
3647	NYSE	TLK	Tue, May 11, 2010	16.86	17.20	16.81	17.00
3646	NYSE	TLK	Mon, May 10, 2010	17.07	17.31	16.98	17.18
3645	NYSE	TLK	Fri, May 7, 2010	16.93	16.93	16.20	16.37
3644	NYSE	TLK	Thu, May 6, 2010	16.69	16.71	15.80	16.03
3643	NYSE	TLK	Wed, May 5, 2010	17.11	17.11	16.54	16.66
3642	NYSE	TLK	Tue, May 4, 2010	17.38	17.43	17.08	17.13
3641	NYSE	TLK	Mon, May 3, 2010	17.56	17.88	17.55	17.80
3640	NYSE	TLK	Fri, Apr 30, 2010	17.42	17.49	17.29	17.36
3639	NYSE	TLK	Thu, Apr 29, 2010	17.19	17.38	17.12	17.33
3638	NYSE	TLK	Wed, Apr 28, 2010	17.34	17.34	17.02	17.10
3637	NYSE	TLK	Tue, Apr 27, 2010	17.49	17.49	17.17	17.21
3636	NYSE	TLK	Mon, Apr 26, 2010	17.75	17.75	17.51	17.51
3635	NYSE	TLK	Fri, Apr 23, 2010	17.93	17.98	17.73	17.96
3634	NYSE	TLK	Thu, Apr 22, 2010	17.83	17.84	17.66	17.79
3633	NYSE	TLK	Wed, Apr 21, 2010	17.88	17.96	17.83	17.84
3632	NYSE	TLK	Tue, Apr 20, 2010	17.97	17.99	17.69	17.75
3631	NYSE	TLK	Mon, Apr 19, 2010	17.81	17.81	17.50	17.63
3630	NYSE	TLK	Fri, Apr 16, 2010	18.22	18.22	17.68	17.80
3629	NYSE	TLK	Thu, Apr 15, 2010	18.03	18.13	18.00	18.08
3628	NYSE	TLK	Wed, Apr 14, 2010	17.75	18.04	17.67	17.92
3627	NYSE	TLK	Tue, Apr 13, 2010	17.81	18.08	17.64	17.79
3626	NYSE	TLK	Mon, Apr 12, 2010	17.96	18.20	17.85	18.00
3625	NYSE	TLK	Fri, Apr 9, 2010	18.10	18.10	17.88	18.02
3624	NYSE	TLK	Thu, Apr 8, 2010	17.66	17.89	17.66	17.85
3623	NYSE	TLK	Wed, Apr 7, 2010	18.00	18.07	17.77	17.95
3622	NYSE	TLK	Tue, Apr 6, 2010	17.92	18.19	17.71	18.16
3621	NYSE	TLK	Mon, Apr 5, 2010	18.25	18.45	18.16	18.40
3620	NYSE	TLK	Thu, Apr 1, 2010	17.97	18.12	17.97	18.03
3619	NYSE	TLK	Wed, Mar 31, 2010	17.72	17.91	17.56	17.88
3618	NYSE	TLK	Tue, Mar 30, 2010	17.66	17.74	17.63	17.70
3617	NYSE	TLK	Mon, Mar 29, 2010	17.75	17.75	17.54	17.63
3616	NYSE	TLK	Fri, Mar 26, 2010	17.92	17.92	17.51	17.59
3615	NYSE	TLK	Thu, Mar 25, 2010	17.97	18.25	17.77	17.80
3614	NYSE	TLK	Wed, Mar 24, 2010	17.62	17.74	17.54	17.70
3613	NYSE	TLK	Tue, Mar 23, 2010	17.45	17.56	17.31	17.50
3612	NYSE	TLK	Mon, Mar 22, 2010	17.61	17.70	17.40	17.45
3611	NYSE	TLK	Fri, Mar 19, 2010	17.78	18.00	17.60	17.81
3610	NYSE	TLK	Thu, Mar 18, 2010	18.53	18.53	17.78	17.92
3609	NYSE	TLK	Wed, Mar 17, 2010	18.69	19.00	18.69	18.92
3608	NYSE	TLK	Tue, Mar 16, 2010	18.38	18.43	18.17	18.42
3607	NYSE	TLK	Mon, Mar 15, 2010	18.49	18.49	18.18	18.39
3606	NYSE	TLK	Fri, Mar 12, 2010	18.60	18.60	18.48	18.53
3605	NYSE	TLK	Thu, Mar 11, 2010	18.92	18.92	18.68	18.90
3604	NYSE	TLK	Wed, Mar 10, 2010	18.78	18.90	18.75	18.86
3603	NYSE	TLK	Tue, Mar 9, 2010	18.74	19.06	18.74	19.00
3602	NYSE	TLK	Mon, Mar 8, 2010	18.45	18.70	18.39	18.70
3601	NYSE	TLK	Fri, Mar 5, 2010	18.00	18.23	17.75	18.09
3600	NYSE	TLK	Thu, Mar 4, 2010	17.83	17.83	17.67	17.75
3599	NYSE	TLK	Wed, Mar 3, 2010	18.07	18.07	17.65	17.74
3598	NYSE	TLK	Tue, Mar 2, 2010	18.17	18.34	18.15	18.24
3597	NYSE	TLK	Mon, Mar 1, 2010	17.71	17.92	17.70	17.86
3596	NYSE	TLK	Fri, Feb 26, 2010	17.82	17.99	17.74	17.97
3595	NYSE	TLK	Thu, Feb 25, 2010	17.84	17.84	17.51	17.82
3594	NYSE	TLK	Wed, Feb 24, 2010	18.14	18.25	17.94	18.21
3593	NYSE	TLK	Tue, Feb 23, 2010	18.26	18.35	18.00	18.05
3592	NYSE	TLK	Mon, Feb 22, 2010	18.38	18.41	18.27	18.32
3591	NYSE	TLK	Fri, Feb 19, 2010	18.45	18.53	18.40	18.46
3590	NYSE	TLK	Thu, Feb 18, 2010	18.64	18.78	18.48	18.66
3589	NYSE	TLK	Wed, Feb 17, 2010	18.91	18.97	18.68	18.75
3588	NYSE	TLK	Tue, Feb 16, 2010	19.07	19.07	18.84	18.93
3587	NYSE	TLK	Fri, Feb 12, 2010	18.72	18.73	18.47	18.59
3586	NYSE	TLK	Thu, Feb 11, 2010	18.65	18.87	18.45	18.85
3585	NYSE	TLK	Wed, Feb 10, 2010	18.56	18.65	18.30	18.57
3584	NYSE	TLK	Tue, Feb 9, 2010	18.51	18.79	18.43	18.71
3583	NYSE	TLK	Mon, Feb 8, 2010	18.80	18.80	18.54	18.62
3582	NYSE	TLK	Fri, Feb 5, 2010	19.22	19.22	18.42	18.82
3581	NYSE	TLK	Thu, Feb 4, 2010	19.73	19.75	19.26	19.29
3580	NYSE	TLK	Wed, Feb 3, 2010	19.67	20.14	19.67	19.89
3579	NYSE	TLK	Tue, Feb 2, 2010	19.96	20.11	19.82	20.07
3578	NYSE	TLK	Mon, Feb 1, 2010	19.88	20.06	19.66	20.03
3577	NYSE	TLK	Fri, Jan 29, 2010	20.01	20.19	19.64	19.80
3576	NYSE	TLK	Thu, Jan 28, 2010	20.01	20.38	19.84	19.95
3575	NYSE	TLK	Wed, Jan 27, 2010	19.51	19.85	19.48	19.79
3574	NYSE	TLK	Tue, Jan 26, 2010	19.63	19.79	19.50	19.55
3573	NYSE	TLK	Mon, Jan 25, 2010	19.69	19.85	19.53	19.63
3572	NYSE	TLK	Fri, Jan 22, 2010	19.65	19.94	19.48	19.53
3571	NYSE	TLK	Thu, Jan 21, 2010	19.88	20.19	19.78	19.84
3570	NYSE	TLK	Wed, Jan 20, 2010	20.19	20.25	19.88	19.92
3569	NYSE	TLK	Tue, Jan 19, 2010	20.24	20.36	20.01	20.36
3568	NYSE	TLK	Fri, Jan 15, 2010	20.52	20.58	20.22	20.29
3567	NYSE	TLK	Thu, Jan 14, 2010	20.25	20.41	20.25	20.35
3566	NYSE	TLK	Wed, Jan 13, 2010	20.49	20.51	20.27	20.43
3565	NYSE	TLK	Tue, Jan 12, 2010	20.43	20.59	20.34	20.54
3564	NYSE	TLK	Mon, Jan 11, 2010	20.32	20.40	20.18	20.32
3563	NYSE	TLK	Fri, Jan 8, 2010	20.08	20.24	20.00	20.24
3562	NYSE	TLK	Thu, Jan 7, 2010	20.28	20.28	19.97	20.04
3561	NYSE	TLK	Wed, Jan 6, 2010	20.55	20.55	20.35	20.42
3560	NYSE	TLK	Tue, Jan 5, 2010	20.53	20.55	20.41	20.43
3559	NYSE	TLK	Mon, Jan 4, 2010	20.19	20.56	20.19	20.50
3558	NYSE	TLK	Thu, Dec 31, 2009	20.13	20.15	19.96	19.98
3557	NYSE	TLK	Wed, Dec 30, 2009	20.07	20.17	20.03	20.11
3556	NYSE	TLK	Tue, Dec 29, 2009	20.31	20.31	19.86	20.20
3555	NYSE	TLK	Mon, Dec 28, 2009	20.37	20.44	20.23	20.25
3554	NYSE	TLK	Thu, Dec 24, 2009	20.48	20.48	20.23	20.33
3553	NYSE	TLK	Wed, Dec 23, 2009	20.43	20.50	20.24	20.27
3552	NYSE	TLK	Tue, Dec 22, 2009	20.23	20.53	20.23	20.48
3551	NYSE	TLK	Mon, Dec 21, 2009	20.42	20.42	19.98	20.02
3550	NYSE	TLK	Fri, Dec 18, 2009	20.81	20.83	20.55	20.69
3549	NYSE	TLK	Thu, Dec 17, 2009	20.93	20.93	20.72	20.78
3548	NYSE	TLK	Wed, Dec 16, 2009	20.48	20.71	20.47	20.51
3547	NYSE	TLK	Tue, Dec 15, 2009	20.28	20.41	20.23	20.26
3546	NYSE	TLK	Mon, Dec 14, 2009	20.57	20.57	20.24	20.33
3545	NYSE	TLK	Fri, Dec 11, 2009	20.42	20.57	20.22	20.57
3544	NYSE	TLK	Thu, Dec 10, 2009	19.88	20.08	19.87	20.03
3543	NYSE	TLK	Wed, Dec 9, 2009	19.60	19.60	19.41	19.56
3542	NYSE	TLK	Tue, Dec 8, 2009	19.65	19.82	19.64	19.65
3541	NYSE	TLK	Mon, Dec 7, 2009	19.75	19.85	19.69	19.83
3540	NYSE	TLK	Fri, Dec 4, 2009	19.80	19.89	19.53	19.82
3539	NYSE	TLK	Thu, Dec 3, 2009	19.49	19.60	19.40	19.45
3538	NYSE	TLK	Wed, Dec 2, 2009	19.42	19.43	19.23	19.27
3537	NYSE	TLK	Tue, Dec 1, 2009	19.31	19.35	19.09	19.26
3536	NYSE	TLK	Mon, Nov 30, 2009	18.97	19.27	18.97	19.09
3535	NYSE	TLK	Fri, Nov 27, 2009	18.62	18.85	18.51	18.74
3534	NYSE	TLK	Wed, Nov 25, 2009	19.45	19.45	19.17	19.34
3533	NYSE	TLK	Tue, Nov 24, 2009	19.19	19.25	19.06	19.12
3532	NYSE	TLK	Mon, Nov 23, 2009	19.29	19.30	19.03	19.14
3531	NYSE	TLK	Fri, Nov 20, 2009	19.32	19.39	19.10	19.16
3530	NYSE	TLK	Thu, Nov 19, 2009	19.36	19.41	19.03	19.08
3529	NYSE	TLK	Wed, Nov 18, 2009	19.02	19.36	18.81	19.30
3528	NYSE	TLK	Tue, Nov 17, 2009	18.98	19.14	18.93	19.01
3527	NYSE	TLK	Mon, Nov 16, 2009	18.94	19.06	18.84	18.98
3526	NYSE	TLK	Fri, Nov 13, 2009	18.54	18.81	18.54	18.74
3525	NYSE	TLK	Thu, Nov 12, 2009	18.97	18.97	18.52	18.62
3524	NYSE	TLK	Wed, Nov 11, 2009	18.64	18.82	18.63	18.74
3523	NYSE	TLK	Tue, Nov 10, 2009	18.67	18.69	18.51	18.65
3522	NYSE	TLK	Mon, Nov 9, 2009	18.50	18.72	18.48	18.70
3521	NYSE	TLK	Fri, Nov 6, 2009	18.25	18.50	18.25	18.49
3520	NYSE	TLK	Thu, Nov 5, 2009	18.22	18.40	18.18	18.35
3519	NYSE	TLK	Wed, Nov 4, 2009	17.76	17.91	17.71	17.75
3518	NYSE	TLK	Tue, Nov 3, 2009	17.25	17.49	17.10	17.47
3517	NYSE	TLK	Mon, Nov 2, 2009	17.00	17.36	17.00	17.29
3516	NYSE	TLK	Fri, Oct 30, 2009	17.25	17.43	16.93	16.96
3515	NYSE	TLK	Thu, Oct 29, 2009	17.14	17.20	16.78	17.12
3514	NYSE	TLK	Wed, Oct 28, 2009	17.50	17.56	16.94	17.01
3513	NYSE	TLK	Tue, Oct 27, 2009	17.69	17.86	17.55	17.58
3512	NYSE	TLK	Mon, Oct 26, 2009	18.24	18.24	17.70	17.76
3511	NYSE	TLK	Fri, Oct 23, 2009	18.33	18.33	17.91	18.05
3510	NYSE	TLK	Thu, Oct 22, 2009	18.09	18.19	17.75	18.19
3509	NYSE	TLK	Wed, Oct 21, 2009	18.09	18.36	18.09	18.24
3508	NYSE	TLK	Tue, Oct 20, 2009	18.37	18.51	18.12	18.17
3507	NYSE	TLK	Mon, Oct 19, 2009	18.35	18.48	18.17	18.41
3506	NYSE	TLK	Fri, Oct 16, 2009	18.35	18.50	18.09	18.18
3505	NYSE	TLK	Thu, Oct 15, 2009	18.42	18.56	18.38	18.49
3504	NYSE	TLK	Wed, Oct 14, 2009	18.49	18.83	18.40	18.54
3503	NYSE	TLK	Tue, Oct 13, 2009	18.35	18.78	18.35	18.47
3502	NYSE	TLK	Mon, Oct 12, 2009	18.23	18.50	18.13	18.23
3501	NYSE	TLK	Fri, Oct 9, 2009	18.13	18.24	18.07	18.23
3500	NYSE	TLK	Thu, Oct 8, 2009	18.25	18.34	18.13	18.31
3499	NYSE	TLK	Wed, Oct 7, 2009	18.12	18.24	17.99	18.13
3498	NYSE	TLK	Tue, Oct 6, 2009	18.02	18.22	18.00	18.13
3497	NYSE	TLK	Mon, Oct 5, 2009	17.71	17.71	17.40	17.60
3496	NYSE	TLK	Fri, Oct 2, 2009	17.48	17.48	16.83	17.36
3495	NYSE	TLK	Thu, Oct 1, 2009	17.73	17.81	17.57	17.60
3494	NYSE	TLK	Wed, Sep 30, 2009	17.78	18.03	17.65	17.85
3493	NYSE	TLK	Tue, Sep 29, 2009	17.57	17.60	17.38	17.59
3492	NYSE	TLK	Mon, Sep 28, 2009	17.61	17.61	17.45	17.46
3491	NYSE	TLK	Fri, Sep 25, 2009	17.83	17.85	17.57	17.65
3490	NYSE	TLK	Thu, Sep 24, 2009	17.63	17.83	17.46	17.71
3489	NYSE	TLK	Wed, Sep 23, 2009	17.46	17.46	17.18	17.22
3488	NYSE	TLK	Tue, Sep 22, 2009	17.45	17.49	17.31	17.44
3487	NYSE	TLK	Mon, Sep 21, 2009	17.27	17.37	17.13	17.28
3486	NYSE	TLK	Fri, Sep 18, 2009	17.50	17.50	17.16	17.27
3485	NYSE	TLK	Thu, Sep 17, 2009	17.19	17.58	17.17	17.31
3484	NYSE	TLK	Wed, Sep 16, 2009	16.89	17.16	16.89	17.13
3483	NYSE	TLK	Tue, Sep 15, 2009	16.79	16.95	16.61	16.94
3482	NYSE	TLK	Mon, Sep 14, 2009	16.64	16.71	16.57	16.65
3481	NYSE	TLK	Fri, Sep 11, 2009	17.14	17.14	16.83	16.91
3480	NYSE	TLK	Thu, Sep 10, 2009	17.20	17.39	16.85	17.12
3479	NYSE	TLK	Wed, Sep 9, 2009	16.74	16.77	16.59	16.77
3478	NYSE	TLK	Tue, Sep 8, 2009	16.93	16.93	16.62	16.74
3477	NYSE	TLK	Fri, Sep 4, 2009	16.50	16.64	16.43	16.62
3476	NYSE	TLK	Thu, Sep 3, 2009	16.59	16.61	16.38	16.60
3475	NYSE	TLK	Wed, Sep 2, 2009	16.13	16.35	16.13	16.26
3474	NYSE	TLK	Tue, Sep 1, 2009	16.27	16.34	16.10	16.25
3473	NYSE	TLK	Mon, Aug 31, 2009	16.75	16.75	16.04	16.27
3472	NYSE	TLK	Fri, Aug 28, 2009	16.71	17.06	16.71	17.01
3471	NYSE	TLK	Thu, Aug 27, 2009	16.99	17.07	16.85	16.95
3470	NYSE	TLK	Wed, Aug 26, 2009	17.04	17.22	16.75	16.90
3469	NYSE	TLK	Tue, Aug 25, 2009	16.93	17.02	16.82	16.88
3468	NYSE	TLK	Mon, Aug 24, 2009	16.68	16.70	16.54	16.67
3467	NYSE	TLK	Fri, Aug 21, 2009	16.97	17.07	16.55	16.56
3466	NYSE	TLK	Thu, Aug 20, 2009	16.73	16.80	16.45	16.50
3465	NYSE	TLK	Wed, Aug 19, 2009	16.41	16.60	16.25	16.47
3464	NYSE	TLK	Tue, Aug 18, 2009	16.67	16.80	16.44	16.71
3463	NYSE	TLK	Mon, Aug 17, 2009	16.91	16.91	16.55	16.65
3462	NYSE	TLK	Fri, Aug 14, 2009	16.91	17.22	16.91	17.22
3461	NYSE	TLK	Thu, Aug 13, 2009	17.50	17.55	17.13	17.25
3460	NYSE	TLK	Wed, Aug 12, 2009	16.94	17.27	16.82	17.07
3459	NYSE	TLK	Tue, Aug 11, 2009	17.81	17.81	17.06	17.22
3458	NYSE	TLK	Mon, Aug 10, 2009	17.93	18.04	17.90	17.96
3457	NYSE	TLK	Fri, Aug 7, 2009	17.50	17.67	17.44	17.66
3456	NYSE	TLK	Thu, Aug 6, 2009	17.69	17.71	17.02	17.36
3455	NYSE	TLK	Wed, Aug 5, 2009	17.63	17.67	17.23	17.58
3454	NYSE	TLK	Tue, Aug 4, 2009	17.74	17.85	17.68	17.74
3453	NYSE	TLK	Mon, Aug 3, 2009	17.92	18.11	17.68	17.76
3452	NYSE	TLK	Fri, Jul 31, 2009	17.92	18.05	17.56	17.66
3451	NYSE	TLK	Thu, Jul 30, 2009	18.31	18.50	17.87	17.97
3450	NYSE	TLK	Wed, Jul 29, 2009	17.57	17.70	17.49	17.66
3449	NYSE	TLK	Tue, Jul 28, 2009	17.60	17.75	17.47	17.74
3448	NYSE	TLK	Mon, Jul 27, 2009	17.50	17.65	17.28	17.46
3447	NYSE	TLK	Fri, Jul 24, 2009	17.40	17.43	17.14	17.31
3446	NYSE	TLK	Thu, Jul 23, 2009	16.50	17.03	16.42	16.90
3445	NYSE	TLK	Wed, Jul 22, 2009	16.18	16.37	16.17	16.26
3444	NYSE	TLK	Tue, Jul 21, 2009	16.47	16.79	16.38	16.65
3443	NYSE	TLK	Mon, Jul 20, 2009	16.13	16.45	16.13	16.30
3442	NYSE	TLK	Fri, Jul 17, 2009	15.91	16.17	15.74	16.09
3441	NYSE	TLK	Thu, Jul 16, 2009	15.88	15.96	15.68	15.75
3440	NYSE	TLK	Wed, Jul 15, 2009	16.02	16.24	15.94	16.20
3439	NYSE	TLK	Tue, Jul 14, 2009	15.87	15.93	15.71	15.89
3438	NYSE	TLK	Mon, Jul 13, 2009	15.37	15.74	15.26	15.70
3437	NYSE	TLK	Fri, Jul 10, 2009	16.49	16.49	15.51	15.69
3436	NYSE	TLK	Thu, Jul 9, 2009	15.94	16.05	15.66	15.94
3435	NYSE	TLK	Wed, Jul 8, 2009	15.55	16.54	15.55	16.08
3434	NYSE	TLK	Tue, Jul 7, 2009	16.33	16.34	16.02	16.03
3433	NYSE	TLK	Mon, Jul 6, 2009	16.02	16.49	16.01	16.49
3432	NYSE	TLK	Thu, Jul 2, 2009	15.86	16.01	15.77	15.88
3431	NYSE	TLK	Wed, Jul 1, 2009	15.36	16.08	15.25	15.85
3430	NYSE	TLK	Tue, Jun 30, 2009	14.98	15.03	14.88	14.99
3429	NYSE	TLK	Mon, Jun 29, 2009	14.62	15.00	14.57	14.93
3428	NYSE	TLK	Fri, Jun 26, 2009	14.98	15.15	14.72	15.08
3427	NYSE	TLK	Thu, Jun 25, 2009	14.66	15.21	14.66	15.17
3426	NYSE	TLK	Wed, Jun 24, 2009	14.30	14.63	14.30	14.39
3425	NYSE	TLK	Tue, Jun 23, 2009	14.23	14.34	14.05	14.21
3424	NYSE	TLK	Mon, Jun 22, 2009	14.44	14.57	14.38	14.42
3423	NYSE	TLK	Fri, Jun 19, 2009	14.87	15.14	14.55	14.64
3422	NYSE	TLK	Thu, Jun 18, 2009	14.55	14.70	14.36	14.55
3421	NYSE	TLK	Wed, Jun 17, 2009	14.50	14.73	14.50	14.66
3420	NYSE	TLK	Tue, Jun 16, 2009	14.82	15.11	14.82	14.97
3419	NYSE	TLK	Mon, Jun 15, 2009	15.04	15.22	15.01	15.12
3418	NYSE	TLK	Fri, Jun 12, 2009	15.34	15.47	14.92	15.46
3417	NYSE	TLK	Thu, Jun 11, 2009	14.75	15.42	14.75	15.35
3416	NYSE	TLK	Wed, Jun 10, 2009	15.57	15.71	15.26	15.42
3415	NYSE	TLK	Tue, Jun 9, 2009	15.49	15.65	15.40	15.61
3414	NYSE	TLK	Mon, Jun 8, 2009	15.38	15.43	15.00	15.32
3413	NYSE	TLK	Fri, Jun 5, 2009	15.57	15.74	15.35	15.63
3412	NYSE	TLK	Thu, Jun 4, 2009	15.25	15.49	15.15	15.49
3411	NYSE	TLK	Wed, Jun 3, 2009	15.23	15.27	14.84	14.87
3410	NYSE	TLK	Tue, Jun 2, 2009	15.01	15.21	14.83	15.11
3409	NYSE	TLK	Mon, Jun 1, 2009	14.98	15.40	14.95	15.30
3408	NYSE	TLK	Fri, May 29, 2009	14.59	15.19	14.59	14.79
3407	NYSE	TLK	Thu, May 28, 2009	14.48	14.85	14.48	14.62
3406	NYSE	TLK	Wed, May 27, 2009	14.75	14.85	14.39	14.43
3405	NYSE	TLK	Tue, May 26, 2009	14.22	14.68	14.20	14.65
3404	NYSE	TLK	Fri, May 22, 2009	14.37	14.42	14.01	14.21
3403	NYSE	TLK	Thu, May 21, 2009	14.14	14.14	13.52	13.70
3402	NYSE	TLK	Wed, May 20, 2009	14.44	14.55	14.15	14.24
3401	NYSE	TLK	Tue, May 19, 2009	14.36	14.55	14.28	14.30
3400	NYSE	TLK	Mon, May 18, 2009	13.95	14.37	13.76	14.32
3399	NYSE	TLK	Fri, May 15, 2009	13.56	13.56	13.26	13.38
3398	NYSE	TLK	Thu, May 14, 2009	13.90	13.96	13.38	13.49
3397	NYSE	TLK	Wed, May 13, 2009	14.23	14.23	13.77	13.84
3396	NYSE	TLK	Tue, May 12, 2009	14.41	14.66	14.23	14.25
3395	NYSE	TLK	Mon, May 11, 2009	14.39	14.44	14.06	14.18
3394	NYSE	TLK	Fri, May 8, 2009	14.66	15.00	14.66	14.76
3393	NYSE	TLK	Thu, May 7, 2009	14.82	15.03	14.34	14.57
3392	NYSE	TLK	Wed, May 6, 2009	14.85	15.07	14.71	14.95
3391	NYSE	TLK	Tue, May 5, 2009	14.74	14.88	14.46	14.56
3390	NYSE	TLK	Mon, May 4, 2009	14.87	15.24	14.74	15.21
3389	NYSE	TLK	Fri, May 1, 2009	14.28	14.49	14.19	14.49
3388	NYSE	TLK	Thu, Apr 30, 2009	14.52	14.68	14.34	14.37
3387	NYSE	TLK	Wed, Apr 29, 2009	14.16	14.53	14.11	14.23
3386	NYSE	TLK	Tue, Apr 28, 2009	13.44	14.17	13.44	14.04
3385	NYSE	TLK	Mon, Apr 27, 2009	13.40	13.50	13.20	13.31
3384	NYSE	TLK	Fri, Apr 24, 2009	13.52	13.74	13.39	13.54
3383	NYSE	TLK	Thu, Apr 23, 2009	13.29	13.60	13.29	13.50
3382	NYSE	TLK	Wed, Apr 22, 2009	13.52	13.79	13.50	13.55
3381	NYSE	TLK	Tue, Apr 21, 2009	13.52	13.66	13.45	13.64
3380	NYSE	TLK	Mon, Apr 20, 2009	14.45	14.46	13.65	13.68
3379	NYSE	TLK	Fri, Apr 17, 2009	14.18	14.19	13.91	14.08
3378	NYSE	TLK	Thu, Apr 16, 2009	14.46	14.46	14.05	14.27
3377	NYSE	TLK	Wed, Apr 15, 2009	13.90	14.22	13.56	13.79
3376	NYSE	TLK	Tue, Apr 14, 2009	13.41	13.67	12.96	13.55
3375	NYSE	TLK	Mon, Apr 13, 2009	13.17	13.44	12.99	13.40
3374	NYSE	TLK	Thu, Apr 9, 2009	13.21	13.21	12.67	12.82
3373	NYSE	TLK	Wed, Apr 8, 2009	12.37	12.64	12.25	12.60
3372	NYSE	TLK	Tue, Apr 7, 2009	12.55	12.60	12.28	12.47
3371	NYSE	TLK	Mon, Apr 6, 2009	12.96	13.09	12.68	13.00
3370	NYSE	TLK	Fri, Apr 3, 2009	12.86	13.15	12.45	12.90
3369	NYSE	TLK	Thu, Apr 2, 2009	12.80	13.27	12.75	13.05
3368	NYSE	TLK	Wed, Apr 1, 2009	12.57	13.01	12.38	12.96
3367	NYSE	TLK	Tue, Mar 31, 2009	12.76	13.15	12.76	12.85
3366	NYSE	TLK	Mon, Mar 30, 2009	12.78	12.95	12.52	12.54
3365	NYSE	TLK	Fri, Mar 27, 2009	12.90	13.42	12.82	13.19
3364	NYSE	TLK	Thu, Mar 26, 2009	12.75	12.82	12.37	12.74
3363	NYSE	TLK	Wed, Mar 25, 2009	12.68	12.91	12.36	12.67
3362	NYSE	TLK	Tue, Mar 24, 2009	11.89	13.39	11.89	12.89
3361	NYSE	TLK	Mon, Mar 23, 2009	11.93	13.09	11.93	13.09
3360	NYSE	TLK	Fri, Mar 20, 2009	12.01	12.01	11.51	11.70
3359	NYSE	TLK	Thu, Mar 19, 2009	11.79	11.79	11.27	11.38
3358	NYSE	TLK	Wed, Mar 18, 2009	11.02	11.28	10.80	11.16
3357	NYSE	TLK	Tue, Mar 17, 2009	10.55	11.14	10.55	11.02
3356	NYSE	TLK	Mon, Mar 16, 2009	10.36	11.23	10.36	10.96
3355	NYSE	TLK	Fri, Mar 13, 2009	11.24	11.33	11.00	11.15
3354	NYSE	TLK	Thu, Mar 12, 2009	10.60	11.22	10.60	11.18
3353	NYSE	TLK	Wed, Mar 11, 2009	10.88	11.10	10.80	10.88
3352	NYSE	TLK	Tue, Mar 10, 2009	10.31	11.00	10.28	10.99
3351	NYSE	TLK	Mon, Mar 9, 2009	10.33	10.45	10.17	10.28
3350	NYSE	TLK	Fri, Mar 6, 2009	10.61	10.66	10.20	10.54
3349	NYSE	TLK	Thu, Mar 5, 2009	10.60	10.64	10.21	10.33
3348	NYSE	TLK	Wed, Mar 4, 2009	10.31	10.80	10.17	10.64
3347	NYSE	TLK	Tue, Mar 3, 2009	10.25	10.40	10.09	10.25
3346	NYSE	TLK	Mon, Mar 2, 2009	10.02	10.51	10.02	10.10
3345	NYSE	TLK	Fri, Feb 27, 2009	10.60	10.73	10.48	10.65
3344	NYSE	TLK	Thu, Feb 26, 2009	10.95	11.01	10.78	10.84
3343	NYSE	TLK	Wed, Feb 25, 2009	10.79	11.09	10.60	10.93
3342	NYSE	TLK	Tue, Feb 24, 2009	10.63	11.16	10.63	11.11
3341	NYSE	TLK	Mon, Feb 23, 2009	10.13	10.81	9.95	10.41
3340	NYSE	TLK	Fri, Feb 20, 2009	10.33	10.63	10.29	10.38
3339	NYSE	TLK	Thu, Feb 19, 2009	10.63	11.15	10.58	10.64
3338	NYSE	TLK	Wed, Feb 18, 2009	10.68	10.76	10.41	10.58
3337	NYSE	TLK	Tue, Feb 17, 2009	10.06	10.56	10.06	10.34
3336	NYSE	TLK	Fri, Feb 13, 2009	10.90	11.07	10.75	10.96
3335	NYSE	TLK	Thu, Feb 12, 2009	11.20	11.20	10.64	11.02
3334	NYSE	TLK	Wed, Feb 11, 2009	10.76	11.15	10.76	10.98
3333	NYSE	TLK	Tue, Feb 10, 2009	11.08	11.13	10.49	10.66
3332	NYSE	TLK	Mon, Feb 9, 2009	10.80	11.29	10.56	11.10
3331	NYSE	TLK	Fri, Feb 6, 2009	10.84	11.30	10.69	11.17
3330	NYSE	TLK	Thu, Feb 5, 2009	10.60	10.92	10.49	10.90
3329	NYSE	TLK	Wed, Feb 4, 2009	10.23	10.59	10.22	10.47
3328	NYSE	TLK	Tue, Feb 3, 2009	10.09	10.30	10.02	10.19
3327	NYSE	TLK	Mon, Feb 2, 2009	10.43	10.45	10.10	10.10
3326	NYSE	TLK	Fri, Jan 30, 2009	10.90	11.06	10.80	10.96
3325	NYSE	TLK	Thu, Jan 29, 2009	11.33	11.33	10.96	11.09
3324	NYSE	TLK	Wed, Jan 28, 2009	11.42	11.87	11.42	11.70
3323	NYSE	TLK	Tue, Jan 27, 2009	11.49	11.59	11.38	11.50
3322	NYSE	TLK	Mon, Jan 26, 2009	11.43	11.88	11.43	11.55
3321	NYSE	TLK	Fri, Jan 23, 2009	11.24	11.59	10.99	11.42
3320	NYSE	TLK	Thu, Jan 22, 2009	11.27	11.42	11.04	11.29
3319	NYSE	TLK	Wed, Jan 21, 2009	11.14	11.67	10.99	11.59
3318	NYSE	TLK	Tue, Jan 20, 2009	11.51	11.51	10.98	11.05
3317	NYSE	TLK	Fri, Jan 16, 2009	11.81	11.87	11.28	11.67
3316	NYSE	TLK	Thu, Jan 15, 2009	11.45	11.64	11.05	11.53
3315	NYSE	TLK	Wed, Jan 14, 2009	11.82	11.86	11.44	11.55
3314	NYSE	TLK	Tue, Jan 13, 2009	11.89	12.14	11.83	12.09
3313	NYSE	TLK	Mon, Jan 12, 2009	12.50	12.90	11.96	12.12
3312	NYSE	TLK	Fri, Jan 9, 2009	13.01	13.03	12.63	12.76
3311	NYSE	TLK	Thu, Jan 8, 2009	12.59	12.93	12.57	12.87
3310	NYSE	TLK	Wed, Jan 7, 2009	12.75	12.91	12.64	12.80
3309	NYSE	TLK	Tue, Jan 6, 2009	13.19	13.19	12.90	13.06
3308	NYSE	TLK	Mon, Jan 5, 2009	12.75	13.29	12.75	13.23
3307	NYSE	TLK	Fri, Jan 2, 2009	12.03	12.82	12.03	12.74
3306	NYSE	TLK	Wed, Dec 31, 2008	12.32	12.56	12.27	12.51
3305	NYSE	TLK	Tue, Dec 30, 2008	12.18	12.57	12.13	12.34
3304	NYSE	TLK	Mon, Dec 29, 2008	12.03	12.13	11.77	12.06
3303	NYSE	TLK	Fri, Dec 26, 2008	12.08	12.14	11.85	12.06
3302	NYSE	TLK	Wed, Dec 24, 2008	12.18	12.33	12.00	12.08
3301	NYSE	TLK	Tue, Dec 23, 2008	12.44	12.66	12.05	12.14
3300	NYSE	TLK	Mon, Dec 22, 2008	12.69	12.69	12.34	12.34
3299	NYSE	TLK	Fri, Dec 19, 2008	12.21	12.48	12.11	12.21
3298	NYSE	TLK	Thu, Dec 18, 2008	12.51	12.80	12.04	12.16
3297	NYSE	TLK	Wed, Dec 17, 2008	12.74	13.44	12.63	13.16
3296	NYSE	TLK	Tue, Dec 16, 2008	12.67	12.96	12.38	12.94
3295	NYSE	TLK	Mon, Dec 15, 2008	12.61	13.17	12.45	12.94
3294	NYSE	TLK	Fri, Dec 12, 2008	12.09	12.23	11.82	12.17
3293	NYSE	TLK	Thu, Dec 11, 2008	12.13	12.68	11.82	11.86
3292	NYSE	TLK	Wed, Dec 10, 2008	12.17	12.63	12.17	12.63
3291	NYSE	TLK	Tue, Dec 9, 2008	11.57	12.50	11.56	12.11
3290	NYSE	TLK	Mon, Dec 8, 2008	11.12	11.71	10.39	11.45
3289	NYSE	TLK	Fri, Dec 5, 2008	10.01	10.70	9.82	10.57
3288	NYSE	TLK	Thu, Dec 4, 2008	9.40	10.02	9.40	9.64
3287	NYSE	TLK	Wed, Dec 3, 2008	9.47	9.95	9.39	9.89
3286	NYSE	TLK	Tue, Dec 2, 2008	9.27	9.51	9.23	9.44
3285	NYSE	TLK	Mon, Dec 1, 2008	9.48	9.56	9.06	9.20
3284	NYSE	TLK	Fri, Nov 28, 2008	9.36	9.60	9.26	9.57
3283	NYSE	TLK	Wed, Nov 26, 2008	9.12	9.62	9.12	9.61
3282	NYSE	TLK	Tue, Nov 25, 2008	9.20	9.50	8.76	9.02
3281	NYSE	TLK	Mon, Nov 24, 2008	8.99	9.74	8.95	9.54
3280	NYSE	TLK	Fri, Nov 21, 2008	8.75	9.05	8.29	8.99
3279	NYSE	TLK	Thu, Nov 20, 2008	9.30	9.58	8.62	8.66
3278	NYSE	TLK	Wed, Nov 19, 2008	9.17	9.46	9.08	9.11
3277	NYSE	TLK	Tue, Nov 18, 2008	9.71	9.76	9.21	9.39
3276	NYSE	TLK	Mon, Nov 17, 2008	10.06	10.19	9.68	9.81
3275	NYSE	TLK	Fri, Nov 14, 2008	10.10	10.73	10.00	10.07
3274	NYSE	TLK	Thu, Nov 13, 2008	9.95	10.30	9.31	10.24
3273	NYSE	TLK	Wed, Nov 12, 2008	10.32	10.54	9.96	10.03
3272	NYSE	TLK	Tue, Nov 11, 2008	10.86	11.19	10.26	10.62
3271	NYSE	TLK	Mon, Nov 10, 2008	11.39	11.43	11.01	11.19
3270	NYSE	TLK	Fri, Nov 7, 2008	10.36	11.47	10.26	11.21
3269	NYSE	TLK	Thu, Nov 6, 2008	9.80	10.21	9.80	10.15
3268	NYSE	TLK	Wed, Nov 5, 2008	10.70	10.74	10.01	10.05
3267	NYSE	TLK	Tue, Nov 4, 2008	10.00	10.91	9.90	10.60
3266	NYSE	TLK	Mon, Nov 3, 2008	10.45	10.45	9.76	9.91
3265	NYSE	TLK	Fri, Oct 31, 2008	9.84	10.15	9.84	10.02
3264	NYSE	TLK	Thu, Oct 30, 2008	10.62	10.62	9.99	10.47
3263	NYSE	TLK	Wed, Oct 29, 2008	9.67	9.90	9.44	9.54
3262	NYSE	TLK	Tue, Oct 28, 2008	9.48	10.12	9.12	10.04
3261	NYSE	TLK	Mon, Oct 27, 2008	10.00	10.40	9.71	10.02
3260	NYSE	TLK	Fri, Oct 24, 2008	11.81	12.21	10.85	10.92
3259	NYSE	TLK	Thu, Oct 23, 2008	12.59	13.26	12.39	13.04
3258	NYSE	TLK	Wed, Oct 22, 2008	13.29	13.33	12.27	12.53
3257	NYSE	TLK	Tue, Oct 21, 2008	14.10	14.23	13.67	13.72
3256	NYSE	TLK	Mon, Oct 20, 2008	13.00	14.16	12.96	14.14
3255	NYSE	TLK	Fri, Oct 17, 2008	12.45	13.30	11.85	12.61
3254	NYSE	TLK	Thu, Oct 16, 2008	12.93	13.76	12.23	12.92
3253	NYSE	TLK	Wed, Oct 15, 2008	14.75	14.75	12.33	12.65
3252	NYSE	TLK	Tue, Oct 14, 2008	15.00	15.33	14.28	15.33
3251	NYSE	TLK	Mon, Oct 13, 2008	12.93	14.67	12.93	14.46
3250	NYSE	TLK	Fri, Oct 10, 2008	10.73	12.65	9.30	12.50
3249	NYSE	TLK	Thu, Oct 9, 2008	11.37	12.65	11.28	11.87
3248	NYSE	TLK	Wed, Oct 8, 2008	12.65	13.43	10.56	11.36
3247	NYSE	TLK	Tue, Oct 7, 2008	14.21	14.73	14.20	14.25
3246	NYSE	TLK	Mon, Oct 6, 2008	13.70	14.50	13.58	14.08
3245	NYSE	TLK	Fri, Oct 3, 2008	14.20	14.45	13.91	13.92
3244	NYSE	TLK	Thu, Oct 2, 2008	14.46	14.51	13.96	14.14
3243	NYSE	TLK	Wed, Oct 1, 2008	14.73	14.73	14.21	14.46
3242	NYSE	TLK	Tue, Sep 30, 2008	13.90	14.91	13.90	14.89
3241	NYSE	TLK	Mon, Sep 29, 2008	14.26	14.76	13.55	13.93
3240	NYSE	TLK	Fri, Sep 26, 2008	14.90	15.01	14.66	15.01
3239	NYSE	TLK	Thu, Sep 25, 2008	14.63	15.20	14.58	15.07
3238	NYSE	TLK	Wed, Sep 24, 2008	14.58	14.65	14.38	14.56
3237	NYSE	TLK	Tue, Sep 23, 2008	14.18	14.38	14.00	14.16
3236	NYSE	TLK	Mon, Sep 22, 2008	14.80	14.88	14.15	14.24
3235	NYSE	TLK	Fri, Sep 19, 2008	15.18	15.75	14.82	15.01
3234	NYSE	TLK	Thu, Sep 18, 2008	14.17	14.51	13.34	14.23
3233	NYSE	TLK	Wed, Sep 17, 2008	13.97	14.30	13.73	13.82
3232	NYSE	TLK	Tue, Sep 16, 2008	13.76	13.78	13.06	13.78
3231	NYSE	TLK	Mon, Sep 15, 2008	13.18	13.96	13.17	13.38
3230	NYSE	TLK	Fri, Sep 12, 2008	14.68	14.75	14.40	14.75
3229	NYSE	TLK	Thu, Sep 11, 2008	15.44	15.44	14.88	15.05
3228	NYSE	TLK	Wed, Sep 10, 2008	15.67	15.87	15.53	15.76
3227	NYSE	TLK	Tue, Sep 9, 2008	16.30	16.39	15.63	15.68
3226	NYSE	TLK	Mon, Sep 8, 2008	16.78	16.86	16.22	16.48
3225	NYSE	TLK	Fri, Sep 5, 2008	16.10	16.46	16.10	16.37
3224	NYSE	TLK	Thu, Sep 4, 2008	16.70	16.72	15.94	16.06
3223	NYSE	TLK	Wed, Sep 3, 2008	17.13	17.20	16.65	16.83
3222	NYSE	TLK	Tue, Sep 2, 2008	17.43	17.76	17.19	17.43
3221	NYSE	TLK	Fri, Aug 29, 2008	17.15	17.43	17.12	17.41
3220	NYSE	TLK	Thu, Aug 28, 2008	17.20	17.21	17.00	17.21
3219	NYSE	TLK	Wed, Aug 27, 2008	16.84	17.03	16.84	16.98
3218	NYSE	TLK	Tue, Aug 26, 2008	16.70	16.86	16.62	16.77
3217	NYSE	TLK	Mon, Aug 25, 2008	17.04	17.10	16.75	16.90
3216	NYSE	TLK	Fri, Aug 22, 2008	16.92	17.10	16.80	17.04
3215	NYSE	TLK	Thu, Aug 21, 2008	15.86	16.11	15.86	16.10
3214	NYSE	TLK	Wed, Aug 20, 2008	15.83	15.87	15.56	15.82
3213	NYSE	TLK	Tue, Aug 19, 2008	15.76	15.78	15.51	15.66
3212	NYSE	TLK	Mon, Aug 18, 2008	15.97	16.11	15.70	15.73
3211	NYSE	TLK	Fri, Aug 15, 2008	16.03	16.10	15.88	15.97
3210	NYSE	TLK	Thu, Aug 14, 2008	15.67	16.03	15.50	15.82
3209	NYSE	TLK	Wed, Aug 13, 2008	16.02	16.09	15.63	15.65
3208	NYSE	TLK	Tue, Aug 12, 2008	16.47	16.47	15.95	16.00
3207	NYSE	TLK	Mon, Aug 11, 2008	16.80	17.02	16.63	16.67
3206	NYSE	TLK	Fri, Aug 8, 2008	16.67	17.09	16.67	16.96
3205	NYSE	TLK	Thu, Aug 7, 2008	17.12	17.13	16.76	16.85
3204	NYSE	TLK	Wed, Aug 6, 2008	16.95	17.08	16.84	17.03
3203	NYSE	TLK	Tue, Aug 5, 2008	17.00	17.28	16.94	17.28
3202	NYSE	TLK	Mon, Aug 4, 2008	17.15	17.34	16.88	17.00
3201	NYSE	TLK	Fri, Aug 1, 2008	16.68	16.68	16.12	16.55
3200	NYSE	TLK	Thu, Jul 31, 2008	17.60	17.60	16.42	16.49
3199	NYSE	TLK	Wed, Jul 30, 2008	17.49	17.53	17.10	17.33
3198	NYSE	TLK	Tue, Jul 29, 2008	17.19	17.41	17.19	17.41
3197	NYSE	TLK	Mon, Jul 28, 2008	17.26	17.46	17.25	17.30
3196	NYSE	TLK	Fri, Jul 25, 2008	16.81	16.92	16.76	16.89
3195	NYSE	TLK	Thu, Jul 24, 2008	16.98	17.07	16.56	16.60
3194	NYSE	TLK	Wed, Jul 23, 2008	16.89	16.99	16.68	16.79
3193	NYSE	TLK	Tue, Jul 22, 2008	15.89	16.90	15.79	16.86
3192	NYSE	TLK	Mon, Jul 21, 2008	15.44	15.45	15.22	15.35
3191	NYSE	TLK	Fri, Jul 18, 2008	15.23	15.32	14.93	14.98
3190	NYSE	TLK	Thu, Jul 17, 2008	15.13	15.24	14.96	15.11
3189	NYSE	TLK	Wed, Jul 16, 2008	15.45	15.48	15.12	15.37
3188	NYSE	TLK	Tue, Jul 15, 2008	15.55	15.75	15.26	15.56
3187	NYSE	TLK	Mon, Jul 14, 2008	16.16	16.21	15.92	16.00
3186	NYSE	TLK	Fri, Jul 11, 2008	16.43	16.43	16.00	16.13
3185	NYSE	TLK	Thu, Jul 10, 2008	16.23	16.35	16.03	16.35
3184	NYSE	TLK	Wed, Jul 9, 2008	16.18	16.40	16.03	16.07
3183	NYSE	TLK	Tue, Jul 8, 2008	16.21	16.40	16.03	16.30
3182	NYSE	TLK	Mon, Jul 7, 2008	16.15	16.28	16.03	16.11
3181	NYSE	TLK	Thu, Jul 3, 2008	16.15	16.30	15.97	16.00
3180	NYSE	TLK	Wed, Jul 2, 2008	15.81	16.50	15.75	15.99
3179	NYSE	TLK	Tue, Jul 1, 2008	16.25	16.44	16.03	16.38
3178	NYSE	TLK	Mon, Jun 30, 2008	16.05	16.18	15.92	16.13
3177	NYSE	TLK	Fri, Jun 27, 2008	16.01	16.13	15.81	15.98
3176	NYSE	TLK	Thu, Jun 26, 2008	16.02	16.14	15.91	15.92
3175	NYSE	TLK	Wed, Jun 25, 2008	16.30	16.47	16.15	16.25
3174	NYSE	TLK	Tue, Jun 24, 2008	16.47	16.47	16.20	16.38
3173	NYSE	TLK	Mon, Jun 23, 2008	16.32	16.49	16.16	16.41
3172	NYSE	TLK	Fri, Jun 20, 2008	16.46	16.60	16.30	16.39
3171	NYSE	TLK	Thu, Jun 19, 2008	16.40	16.55	16.21	16.51
3170	NYSE	TLK	Wed, Jun 18, 2008	16.19	16.35	16.16	16.27
3169	NYSE	TLK	Tue, Jun 17, 2008	16.15	16.33	16.00	16.19
3168	NYSE	TLK	Mon, Jun 16, 2008	16.00	16.20	16.00	16.16
3167	NYSE	TLK	Fri, Jun 13, 2008	16.15	16.26	15.95	16.24
3166	NYSE	TLK	Thu, Jun 12, 2008	16.44	16.44	15.88	16.00
3165	NYSE	TLK	Wed, Jun 11, 2008	16.70	16.70	16.23	16.23
3164	NYSE	TLK	Tue, Jun 10, 2008	16.67	16.93	16.58	16.77
3163	NYSE	TLK	Mon, Jun 9, 2008	16.77	17.09	16.76	16.79
3162	NYSE	TLK	Fri, Jun 6, 2008	17.23	17.23	16.73	16.73
3161	NYSE	TLK	Thu, Jun 5, 2008	17.29	17.53	17.29	17.53
3160	NYSE	TLK	Wed, Jun 4, 2008	16.78	17.21	16.76	17.08
3159	NYSE	TLK	Tue, Jun 3, 2008	16.91	17.05	16.77	16.81
3158	NYSE	TLK	Mon, Jun 2, 2008	17.33	17.35	16.89	16.94
3157	NYSE	TLK	Fri, May 30, 2008	17.23	17.55	17.08	17.48
3156	NYSE	TLK	Thu, May 29, 2008	17.23	17.33	17.08	17.33
3155	NYSE	TLK	Wed, May 28, 2008	17.10	17.30	16.90	17.23
3154	NYSE	TLK	Tue, May 27, 2008	17.66	17.75	17.50	17.59
3153	NYSE	TLK	Fri, May 23, 2008	18.50	18.50	17.75	18.10
3152	NYSE	TLK	Thu, May 22, 2008	18.43	18.69	18.43	18.66
3151	NYSE	TLK	Wed, May 21, 2008	18.62	18.62	18.25	18.29
3150	NYSE	TLK	Tue, May 20, 2008	18.79	18.90	18.50	18.56
3149	NYSE	TLK	Mon, May 19, 2008	18.65	18.96	18.58	18.84
3148	NYSE	TLK	Fri, May 16, 2008	18.67	18.67	18.51	18.52
3147	NYSE	TLK	Thu, May 15, 2008	18.63	18.70	18.50	18.62
3146	NYSE	TLK	Wed, May 14, 2008	18.87	19.10	18.82	18.86
3145	NYSE	TLK	Tue, May 13, 2008	18.87	19.00	18.75	18.88
3144	NYSE	TLK	Mon, May 12, 2008	18.88	18.98	18.69	18.95
3143	NYSE	TLK	Fri, May 9, 2008	18.59	18.95	18.59	18.73
3142	NYSE	TLK	Thu, May 8, 2008	18.76	18.95	18.34	18.64
3141	NYSE	TLK	Wed, May 7, 2008	19.29	19.39	18.66	18.75
3140	NYSE	TLK	Tue, May 6, 2008	19.24	19.56	19.24	19.43
3139	NYSE	TLK	Mon, May 5, 2008	19.61	19.62	19.34	19.45
3138	NYSE	TLK	Fri, May 2, 2008	19.55	19.58	19.26	19.53
3137	NYSE	TLK	Thu, May 1, 2008	19.45	19.60	19.41	19.54
3136	NYSE	TLK	Wed, Apr 30, 2008	19.33	19.60	19.18	19.41
3135	NYSE	TLK	Tue, Apr 29, 2008	19.30	19.53	19.23	19.39
3134	NYSE	TLK	Mon, Apr 28, 2008	19.11	19.38	19.11	19.30
3133	NYSE	TLK	Fri, Apr 25, 2008	19.20	19.20	18.87	19.15
3132	NYSE	TLK	Thu, Apr 24, 2008	19.13	19.27	18.63	19.13
3131	NYSE	TLK	Wed, Apr 23, 2008	19.24	19.31	19.12	19.23
3130	NYSE	TLK	Tue, Apr 22, 2008	19.50	19.58	19.24	19.36
3129	NYSE	TLK	Mon, Apr 21, 2008	20.01	20.01	19.78	19.91
3128	NYSE	TLK	Fri, Apr 18, 2008	20.21	20.26	19.93	20.16
3127	NYSE	TLK	Thu, Apr 17, 2008	20.13	20.15	19.82	19.93
3126	NYSE	TLK	Wed, Apr 16, 2008	20.06	20.49	19.90	20.30
3125	NYSE	TLK	Tue, Apr 15, 2008	19.75	19.98	19.64	19.86
3124	NYSE	TLK	Mon, Apr 14, 2008	19.64	19.79	19.58	19.75
3123	NYSE	TLK	Fri, Apr 11, 2008	20.03	20.11	19.82	19.82
3122	NYSE	TLK	Thu, Apr 10, 2008	19.71	20.20	19.61	20.14
3121	NYSE	TLK	Wed, Apr 9, 2008	20.00	20.00	19.57	19.61
3120	NYSE	TLK	Tue, Apr 8, 2008	20.25	20.28	20.07	20.21
3119	NYSE	TLK	Mon, Apr 7, 2008	20.63	20.70	20.33	20.45
3118	NYSE	TLK	Fri, Apr 4, 2008	20.52	20.85	20.37	20.63
3117	NYSE	TLK	Thu, Apr 3, 2008	20.75	21.06	20.43	20.87
3116	NYSE	TLK	Wed, Apr 2, 2008	21.19	21.64	20.59	21.16
3115	NYSE	TLK	Tue, Apr 1, 2008	20.50	21.52	20.50	21.43
3114	NYSE	TLK	Mon, Mar 31, 2008	21.14	21.25	20.70	20.97
3113	NYSE	TLK	Fri, Mar 28, 2008	21.22	21.24	20.88	20.99
3112	NYSE	TLK	Thu, Mar 27, 2008	21.20	21.20	20.71	21.00
3111	NYSE	TLK	Wed, Mar 26, 2008	21.56	21.61	21.18	21.25
3110	NYSE	TLK	Tue, Mar 25, 2008	21.65	21.65	21.30	21.58
3109	NYSE	TLK	Mon, Mar 24, 2008	20.87	21.56	20.78	21.46
3108	NYSE	TLK	Thu, Mar 20, 2008	19.63	20.68	19.61	20.65
3107	NYSE	TLK	Wed, Mar 19, 2008	20.76	20.99	20.45	20.45
3106	NYSE	TLK	Tue, Mar 18, 2008	20.26	20.73	20.26	20.68
3105	NYSE	TLK	Mon, Mar 17, 2008	19.50	20.57	19.50	20.17
3104	NYSE	TLK	Fri, Mar 14, 2008	20.25	20.53	19.85	19.93
3103	NYSE	TLK	Thu, Mar 13, 2008	20.48	20.65	20.17	20.44
3102	NYSE	TLK	Wed, Mar 12, 2008	21.46	21.46	20.78	20.91
3101	NYSE	TLK	Tue, Mar 11, 2008	20.18	21.13	20.18	21.13
3100	NYSE	TLK	Mon, Mar 10, 2008	20.52	20.52	19.87	20.00
3099	NYSE	TLK	Fri, Mar 7, 2008	20.26	21.00	20.26	20.62
3098	NYSE	TLK	Thu, Mar 6, 2008	21.19	21.29	20.63	20.64
3097	NYSE	TLK	Wed, Mar 5, 2008	20.77	21.23	20.57	21.02
3096	NYSE	TLK	Tue, Mar 4, 2008	20.77	20.95	20.41	20.74
3095	NYSE	TLK	Mon, Mar 3, 2008	21.05	21.18	20.63	21.02
3094	NYSE	TLK	Fri, Feb 29, 2008	22.10	22.10	21.25	21.33
3093	NYSE	TLK	Thu, Feb 28, 2008	22.73	22.73	22.39	22.49
3092	NYSE	TLK	Wed, Feb 27, 2008	22.85	23.06	22.68	22.75
3091	NYSE	TLK	Tue, Feb 26, 2008	22.00	22.69	21.98	22.63
3090	NYSE	TLK	Mon, Feb 25, 2008	22.01	22.34	21.88	22.34
3089	NYSE	TLK	Fri, Feb 22, 2008	21.60	22.10	21.40	22.01
3088	NYSE	TLK	Thu, Feb 21, 2008	22.28	22.36	21.84	21.87
3087	NYSE	TLK	Wed, Feb 20, 2008	21.67	22.28	21.50	22.28
3086	NYSE	TLK	Tue, Feb 19, 2008	21.97	22.09	21.61	21.99
3085	NYSE	TLK	Fri, Feb 15, 2008	21.30	21.75	21.05	21.71
3084	NYSE	TLK	Thu, Feb 14, 2008	21.69	21.69	21.00	21.09
3083	NYSE	TLK	Wed, Feb 13, 2008	21.63	21.79	21.26	21.78
3082	NYSE	TLK	Tue, Feb 12, 2008	20.87	21.51	20.87	21.43
3081	NYSE	TLK	Mon, Feb 11, 2008	20.83	20.89	20.44	20.87
3080	NYSE	TLK	Fri, Feb 8, 2008	20.53	20.98	20.53	20.86
3079	NYSE	TLK	Thu, Feb 7, 2008	20.50	20.95	20.30	20.90
3078	NYSE	TLK	Wed, Feb 6, 2008	20.88	21.21	20.59	20.64
3077	NYSE	TLK	Tue, Feb 5, 2008	21.00	21.10	20.48	20.48
3076	NYSE	TLK	Mon, Feb 4, 2008	20.85	21.05	20.55	20.88
3075	NYSE	TLK	Fri, Feb 1, 2008	19.99	21.08	19.99	20.89
3074	NYSE	TLK	Thu, Jan 31, 2008	19.55	20.40	19.36	20.18
3073	NYSE	TLK	Wed, Jan 30, 2008	19.17	19.64	19.13	19.20
3072	NYSE	TLK	Tue, Jan 29, 2008	19.58	19.60	19.10	19.35
3071	NYSE	TLK	Mon, Jan 28, 2008	19.00	19.74	18.99	19.70
3070	NYSE	TLK	Fri, Jan 25, 2008	19.83	20.00	19.45	19.87
3069	NYSE	TLK	Thu, Jan 24, 2008	19.11	19.60	19.11	19.48
3068	NYSE	TLK	Wed, Jan 23, 2008	18.45	19.08	18.05	18.83
3067	NYSE	TLK	Tue, Jan 22, 2008	18.23	19.04	18.15	18.71
3066	NYSE	TLK	Fri, Jan 18, 2008	18.94	19.78	18.94	19.36
3065	NYSE	TLK	Thu, Jan 17, 2008	19.50	19.81	18.84	18.90
3064	NYSE	TLK	Wed, Jan 16, 2008	19.42	19.46	18.89	18.98
3063	NYSE	TLK	Tue, Jan 15, 2008	20.25	20.25	19.64	19.69
3062	NYSE	TLK	Mon, Jan 14, 2008	21.10	21.18	20.54	20.91
3061	NYSE	TLK	Fri, Jan 11, 2008	21.50	21.53	21.09	21.23
3060	NYSE	TLK	Thu, Jan 10, 2008	21.23	22.09	21.23	22.06
3059	NYSE	TLK	Wed, Jan 9, 2008	21.52	21.99	21.04	21.63
3058	NYSE	TLK	Tue, Jan 8, 2008	21.40	21.95	21.40	21.52
3057	NYSE	TLK	Mon, Jan 7, 2008	21.38	21.67	21.38	21.57
3056	NYSE	TLK	Fri, Jan 4, 2008	20.84	21.24	20.79	20.93
3055	NYSE	TLK	Thu, Jan 3, 2008	21.00	21.14	20.83	21.00
3054	NYSE	TLK	Wed, Jan 2, 2008	20.80	21.25	20.75	20.77
3053	NYSE	TLK	Mon, Dec 31, 2007	21.15	21.16	20.53	21.01
3052	NYSE	TLK	Fri, Dec 28, 2007	21.10	21.63	21.10	21.20
3051	NYSE	TLK	Thu, Dec 27, 2007	21.42	21.42	21.00	21.05
3050	NYSE	TLK	Wed, Dec 26, 2007	21.97	21.97	21.44	21.59
3049	NYSE	TLK	Mon, Dec 24, 2007	22.18	22.28	21.63	21.88
3048	NYSE	TLK	Fri, Dec 21, 2007	21.70	21.83	21.54	21.82
3047	NYSE	TLK	Thu, Dec 20, 2007	21.48	21.78	21.11	21.58
3046	NYSE	TLK	Wed, Dec 19, 2007	21.92	22.00	21.37	21.59
3045	NYSE	TLK	Tue, Dec 18, 2007	20.98	22.23	20.98	21.63
3044	NYSE	TLK	Mon, Dec 17, 2007	20.00	21.71	19.98	20.94
3043	NYSE	TLK	Fri, Dec 14, 2007	22.54	22.80	22.40	22.56
3042	NYSE	TLK	Thu, Dec 13, 2007	23.25	23.34	22.82	23.19
3041	NYSE	TLK	Wed, Dec 12, 2007	23.80	24.96	22.27	23.93
3040	NYSE	TLK	Tue, Dec 11, 2007	23.89	24.22	23.52	23.52
3039	NYSE	TLK	Mon, Dec 10, 2007	23.94	24.05	23.69	23.99
3038	NYSE	TLK	Fri, Dec 7, 2007	24.05	24.05	23.44	23.86
3037	NYSE	TLK	Thu, Dec 6, 2007	24.06	24.10	23.45	24.09
3036	NYSE	TLK	Wed, Dec 5, 2007	23.04	23.60	23.03	23.60
3035	NYSE	TLK	Tue, Dec 4, 2007	21.76	22.62	21.76	22.30
3034	NYSE	TLK	Mon, Dec 3, 2007	22.00	22.26	21.80	22.15
3033	NYSE	TLK	Fri, Nov 30, 2007	21.83	21.96	21.38	21.67
3032	NYSE	TLK	Thu, Nov 29, 2007	22.18	22.82	21.45	21.75
3031	NYSE	TLK	Wed, Nov 28, 2007	21.48	22.57	21.45	22.56
3030	NYSE	TLK	Tue, Nov 27, 2007	21.22	21.27	20.70	21.27
3029	NYSE	TLK	Mon, Nov 26, 2007	21.21	21.50	20.89	20.96
3028	NYSE	TLK	Fri, Nov 23, 2007	20.94	21.41	20.65	21.25
3027	NYSE	TLK	Wed, Nov 21, 2007	21.50	21.50	20.88	21.22
3026	NYSE	TLK	Tue, Nov 20, 2007	21.44	22.12	21.32	21.60
3025	NYSE	TLK	Mon, Nov 19, 2007	21.87	22.28	21.64	21.69
3024	NYSE	TLK	Fri, Nov 16, 2007	22.47	22.47	21.87	22.29
3023	NYSE	TLK	Thu, Nov 15, 2007	22.50	23.00	22.24	22.38
3022	NYSE	TLK	Wed, Nov 14, 2007	23.45	23.65	22.50	22.82
3021	NYSE	TLK	Tue, Nov 13, 2007	23.03	23.71	23.03	23.50
3020	NYSE	TLK	Mon, Nov 12, 2007	23.53	24.23	22.97	22.98
3019	NYSE	TLK	Fri, Nov 9, 2007	24.06	24.36	23.58	23.84
3018	NYSE	TLK	Thu, Nov 8, 2007	24.68	25.03	23.71	24.37
3017	NYSE	TLK	Wed, Nov 7, 2007	25.45	25.45	24.87	24.87
3016	NYSE	TLK	Tue, Nov 6, 2007	24.95	25.57	24.52	25.45
3015	NYSE	TLK	Mon, Nov 5, 2007	24.78	24.78	24.38	24.55
3014	NYSE	TLK	Fri, Nov 2, 2007	24.70	24.92	24.35	24.89
3013	NYSE	TLK	Thu, Nov 1, 2007	24.45	24.45	23.95	24.10
3012	NYSE	TLK	Wed, Oct 31, 2007	24.00	24.25	23.70	24.13
3011	NYSE	TLK	Tue, Oct 30, 2007	25.00	25.01	23.75	24.80
3010	NYSE	TLK	Mon, Oct 29, 2007	26.05	26.46	25.56	26.35
3009	NYSE	TLK	Fri, Oct 26, 2007	25.98	26.08	25.59	25.93
3008	NYSE	TLK	Thu, Oct 25, 2007	25.75	25.81	25.30	25.60
3007	NYSE	TLK	Wed, Oct 24, 2007	25.37	25.37	24.61	25.04
3006	NYSE	TLK	Tue, Oct 23, 2007	25.58	25.97	25.37	25.85
3005	NYSE	TLK	Mon, Oct 22, 2007	24.49	24.86	23.79	24.70
3004	NYSE	TLK	Fri, Oct 19, 2007	26.16	26.16	24.76	24.76
3003	NYSE	TLK	Thu, Oct 18, 2007	26.67	26.67	26.09	26.13
3002	NYSE	TLK	Wed, Oct 17, 2007	26.97	27.36	26.58	26.90
3001	NYSE	TLK	Tue, Oct 16, 2007	27.88	27.88	27.58	27.58
3000	NYSE	TLK	Mon, Oct 15, 2007	28.38	28.43	27.70	27.82
2999	NYSE	TLK	Fri, Oct 12, 2007	27.68	28.35	27.68	28.25
2998	NYSE	TLK	Thu, Oct 11, 2007	27.90	28.47	27.31	27.80
2997	NYSE	TLK	Wed, Oct 10, 2007	27.25	27.25	26.51	27.04
2996	NYSE	TLK	Tue, Oct 9, 2007	26.93	26.93	26.25	26.83
2995	NYSE	TLK	Mon, Oct 8, 2007	27.86	27.86	26.89	27.00
2994	NYSE	TLK	Fri, Oct 5, 2007	27.20	27.78	26.96	27.76
2993	NYSE	TLK	Thu, Oct 4, 2007	26.30	26.82	26.25	26.64
2992	NYSE	TLK	Wed, Oct 3, 2007	27.50	27.50	25.89	25.93
2991	NYSE	TLK	Tue, Oct 2, 2007	26.50	26.91	25.83	26.79
2990	NYSE	TLK	Mon, Oct 1, 2007	24.51	25.09	24.50	25.08
2989	NYSE	TLK	Fri, Sep 28, 2007	24.11	24.60	23.83	24.41
2988	NYSE	TLK	Thu, Sep 27, 2007	23.85	23.94	23.65	23.94
2987	NYSE	TLK	Wed, Sep 26, 2007	23.53	23.80	23.41	23.65
2986	NYSE	TLK	Tue, Sep 25, 2007	23.36	23.50	23.16	23.50
2985	NYSE	TLK	Mon, Sep 24, 2007	23.10	23.74	23.09	23.49
2984	NYSE	TLK	Fri, Sep 21, 2007	23.93	24.10	23.61	23.81
2983	NYSE	TLK	Thu, Sep 20, 2007	24.75	24.75	23.74	23.82
2982	NYSE	TLK	Wed, Sep 19, 2007	24.62	24.75	24.26	24.75
2981	NYSE	TLK	Tue, Sep 18, 2007	23.47	24.02	23.16	24.02
2980	NYSE	TLK	Mon, Sep 17, 2007	23.11	23.26	22.86	23.14
2979	NYSE	TLK	Fri, Sep 14, 2007	22.99	23.28	22.95	23.08
2978	NYSE	TLK	Thu, Sep 13, 2007	23.25	23.38	23.06	23.34
2977	NYSE	TLK	Wed, Sep 12, 2007	23.13	23.18	23.00	23.08
2976	NYSE	TLK	Tue, Sep 11, 2007	23.15	23.19	22.99	23.12
2975	NYSE	TLK	Mon, Sep 10, 2007	23.30	23.46	23.00	23.07
2974	NYSE	TLK	Fri, Sep 7, 2007	23.16	23.46	23.16	23.28
2973	NYSE	TLK	Thu, Sep 6, 2007	23.43	23.74	23.39	23.68
2972	NYSE	TLK	Wed, Sep 5, 2007	23.55	23.71	23.19	23.42
2971	NYSE	TLK	Tue, Sep 4, 2007	23.69	23.80	23.50	23.73
2970	NYSE	TLK	Fri, Aug 31, 2007	23.38	23.81	23.34	23.58
2969	NYSE	TLK	Thu, Aug 30, 2007	22.93	23.35	22.73	22.90
2968	NYSE	TLK	Wed, Aug 29, 2007	22.50	23.24	22.46	22.97
2967	NYSE	TLK	Tue, Aug 28, 2007	22.88	23.10	22.12	22.22
2966	NYSE	TLK	Mon, Aug 27, 2007	23.50	23.77	23.31	23.44
2965	NYSE	TLK	Fri, Aug 24, 2007	23.18	24.00	23.18	23.88
2964	NYSE	TLK	Thu, Aug 23, 2007	22.56	23.07	22.26	22.83
2963	NYSE	TLK	Wed, Aug 22, 2007	22.25	22.62	22.16	22.59
2962	NYSE	TLK	Tue, Aug 21, 2007	21.68	21.75	21.28	21.61
2961	NYSE	TLK	Mon, Aug 20, 2007	21.83	22.01	21.18	21.67
2960	NYSE	TLK	Fri, Aug 17, 2007	21.34	21.90	18.56	21.55
2959	NYSE	TLK	Thu, Aug 16, 2007	20.40	20.45	18.90	20.00
2958	NYSE	TLK	Wed, Aug 15, 2007	21.50	21.98	20.87	21.05
2957	NYSE	TLK	Tue, Aug 14, 2007	23.20	23.22	22.39	22.49
2956	NYSE	TLK	Mon, Aug 13, 2007	23.15	23.26	22.86	22.87
2955	NYSE	TLK	Fri, Aug 10, 2007	22.75	23.30	22.35	23.14
2954	NYSE	TLK	Thu, Aug 9, 2007	22.70	23.47	22.65	22.83
2953	NYSE	TLK	Wed, Aug 8, 2007	23.18	24.13	23.18	23.84
2952	NYSE	TLK	Tue, Aug 7, 2007	22.60	23.18	22.33	23.18
2951	NYSE	TLK	Mon, Aug 6, 2007	22.95	23.09	21.75	22.42
2950	NYSE	TLK	Fri, Aug 3, 2007	22.96	23.14	22.45	22.45
2949	NYSE	TLK	Thu, Aug 2, 2007	23.10	23.85	23.10	23.55
2948	NYSE	TLK	Wed, Aug 1, 2007	23.30	23.38	22.27	22.77
2947	NYSE	TLK	Tue, Jul 31, 2007	24.08	24.48	23.73	23.80
2946	NYSE	TLK	Mon, Jul 30, 2007	22.55	23.90	22.55	23.78
2945	NYSE	TLK	Fri, Jul 27, 2007	22.54	22.99	22.26	22.71
2944	NYSE	TLK	Thu, Jul 26, 2007	23.42	23.87	22.57	22.91
2943	NYSE	TLK	Wed, Jul 25, 2007	24.49	24.53	24.03	24.33
2942	NYSE	TLK	Tue, Jul 24, 2007	24.48	24.77	24.16	24.53
2941	NYSE	TLK	Mon, Jul 23, 2007	24.23	24.45	24.01	24.44
2940	NYSE	TLK	Fri, Jul 20, 2007	24.70	24.87	24.15	24.21
2939	NYSE	TLK	Thu, Jul 19, 2007	24.60	25.01	24.48	25.00
2938	NYSE	TLK	Wed, Jul 18, 2007	24.20	24.32	23.73	23.90
2937	NYSE	TLK	Tue, Jul 17, 2007	24.95	25.10	24.68	24.72
2936	NYSE	TLK	Mon, Jul 16, 2007	25.50	25.60	24.98	24.98
2935	NYSE	TLK	Fri, Jul 13, 2007	25.09	26.18	24.93	25.81
2934	NYSE	TLK	Thu, Jul 12, 2007	24.25	24.85	24.14	24.84
2933	NYSE	TLK	Wed, Jul 11, 2007	23.41	23.44	23.07	23.34
2932	NYSE	TLK	Tue, Jul 10, 2007	23.57	23.60	23.26	23.41
2931	NYSE	TLK	Mon, Jul 9, 2007	23.50	23.73	23.38	23.60
2930	NYSE	TLK	Fri, Jul 6, 2007	23.31	23.46	23.18	23.42
2929	NYSE	TLK	Thu, Jul 5, 2007	23.40	23.50	23.13	23.47
2928	NYSE	TLK	Tue, Jul 3, 2007	22.10	22.13	22.00	22.05
2927	NYSE	TLK	Mon, Jul 2, 2007	21.63	22.07	21.63	21.99
2926	NYSE	TLK	Fri, Jun 29, 2007	21.58	21.83	21.46	21.55
2925	NYSE	TLK	Thu, Jun 28, 2007	21.16	21.69	21.16	21.58
2924	NYSE	TLK	Wed, Jun 27, 2007	21.53	21.55	21.16	21.47
2923	NYSE	TLK	Tue, Jun 26, 2007	21.42	21.71	21.38	21.48
2922	NYSE	TLK	Mon, Jun 25, 2007	21.98	21.98	21.37	21.39
2921	NYSE	TLK	Fri, Jun 22, 2007	21.70	22.14	21.59	21.72
2920	NYSE	TLK	Thu, Jun 21, 2007	21.75	21.90	21.57	21.83
2919	NYSE	TLK	Wed, Jun 20, 2007	21.84	21.87	21.63	21.79
2918	NYSE	TLK	Tue, Jun 19, 2007	21.80	21.90	21.56	21.60
2917	NYSE	TLK	Mon, Jun 18, 2007	21.98	22.03	21.78	21.80
2916	NYSE	TLK	Fri, Jun 15, 2007	21.60	22.03	21.57	21.95
2915	NYSE	TLK	Thu, Jun 14, 2007	22.00	22.05	21.51	21.63
2914	NYSE	TLK	Wed, Jun 13, 2007	21.28	22.05	21.23	21.98
2913	NYSE	TLK	Tue, Jun 12, 2007	21.50	21.74	21.40	21.45
2912	NYSE	TLK	Mon, Jun 11, 2007	21.43	21.48	21.20	21.35
2911	NYSE	TLK	Fri, Jun 8, 2007	21.40	21.48	21.08	21.45
2910	NYSE	TLK	Thu, Jun 7, 2007	21.54	21.87	21.37	21.40
2909	NYSE	TLK	Wed, Jun 6, 2007	21.78	21.78	21.49	21.54
2908	NYSE	TLK	Tue, Jun 5, 2007	22.00	22.05	21.70	21.96
2907	NYSE	TLK	Mon, Jun 4, 2007	22.33	22.50	21.90	22.11
2906	NYSE	TLK	Fri, Jun 1, 2007	22.25	22.48	22.18	22.45
2905	NYSE	TLK	Thu, May 31, 2007	21.95	22.15	21.87	21.98
2904	NYSE	TLK	Wed, May 30, 2007	21.25	22.00	21.25	21.95
2903	NYSE	TLK	Tue, May 29, 2007	21.90	21.90	21.11	21.46
2902	NYSE	TLK	Fri, May 25, 2007	21.55	22.08	21.55	22.08
2901	NYSE	TLK	Thu, May 24, 2007	22.18	22.35	21.50	21.55
2900	NYSE	TLK	Wed, May 23, 2007	22.23	22.67	22.16	22.44
2899	NYSE	TLK	Tue, May 22, 2007	21.82	22.00	21.67	22.00
2898	NYSE	TLK	Mon, May 21, 2007	21.76	21.84	21.54	21.77
2897	NYSE	TLK	Fri, May 18, 2007	22.28	22.28	21.92	21.98
2896	NYSE	TLK	Thu, May 17, 2007	22.00	22.11	21.82	22.04
2895	NYSE	TLK	Wed, May 16, 2007	21.95	22.06	21.80	22.01
2894	NYSE	TLK	Tue, May 15, 2007	22.19	22.19	21.79	21.82
2893	NYSE	TLK	Mon, May 14, 2007	22.35	22.36	22.10	22.24
2892	NYSE	TLK	Fri, May 11, 2007	22.13	22.41	22.05	22.41
2891	NYSE	TLK	Thu, May 10, 2007	23.00	23.01	22.08	22.13
2890	NYSE	TLK	Wed, May 9, 2007	22.15	22.64	22.15	22.63
2889	NYSE	TLK	Tue, May 8, 2007	22.45	22.48	21.56	22.10
2888	NYSE	TLK	Mon, May 7, 2007	22.82	22.98	22.66	22.82
2887	NYSE	TLK	Fri, May 4, 2007	23.00	23.22	22.63	22.77
2886	NYSE	TLK	Thu, May 3, 2007	23.00	23.31	22.83	23.13
2885	NYSE	TLK	Wed, May 2, 2007	23.00	23.00	22.76	22.97
2884	NYSE	TLK	Tue, May 1, 2007	23.15	23.23	22.85	22.99
2883	NYSE	TLK	Mon, Apr 30, 2007	23.48	23.48	22.92	22.97
2882	NYSE	TLK	Fri, Apr 27, 2007	22.41	23.71	22.41	23.51
2881	NYSE	TLK	Thu, Apr 26, 2007	23.61	23.72	23.22	23.35
2880	NYSE	TLK	Wed, Apr 25, 2007	23.13	23.50	22.95	23.49
2879	NYSE	TLK	Tue, Apr 24, 2007	23.10	23.33	22.80	23.26
2878	NYSE	TLK	Mon, Apr 23, 2007	23.25	23.33	23.08	23.17
2877	NYSE	TLK	Fri, Apr 20, 2007	23.00	23.23	22.62	23.07
2876	NYSE	TLK	Thu, Apr 19, 2007	22.50	22.65	21.86	22.44
2875	NYSE	TLK	Wed, Apr 18, 2007	22.80	22.86	22.59	22.67
2874	NYSE	TLK	Tue, Apr 17, 2007	23.24	23.43	22.86	22.92
2873	NYSE	TLK	Mon, Apr 16, 2007	23.08	23.09	22.68	23.04
2872	NYSE	TLK	Fri, Apr 13, 2007	22.52	23.09	22.52	23.07
2871	NYSE	TLK	Thu, Apr 12, 2007	22.60	22.84	22.12	22.81
2870	NYSE	TLK	Wed, Apr 11, 2007	23.10	23.10	22.38	22.61
2869	NYSE	TLK	Tue, Apr 10, 2007	22.69	23.06	22.63	23.00
2868	NYSE	TLK	Mon, Apr 9, 2007	22.56	22.78	22.51	22.68
2867	NYSE	TLK	Thu, Apr 5, 2007	22.80	22.80	22.23	22.56
2866	NYSE	TLK	Wed, Apr 4, 2007	22.43	22.82	22.35	22.79
2865	NYSE	TLK	Tue, Apr 3, 2007	22.03	22.49	21.94	22.42
2864	NYSE	TLK	Mon, Apr 2, 2007	21.71	22.13	21.53	22.02
2863	NYSE	TLK	Fri, Mar 30, 2007	21.40	21.65	21.31	21.57
2862	NYSE	TLK	Thu, Mar 29, 2007	21.30	21.76	21.23	21.52
2861	NYSE	TLK	Wed, Mar 28, 2007	21.25	21.25	20.83	20.83
2860	NYSE	TLK	Tue, Mar 27, 2007	21.60	21.65	21.18	21.20
2859	NYSE	TLK	Mon, Mar 26, 2007	21.31	21.87	21.24	21.78
2858	NYSE	TLK	Fri, Mar 23, 2007	21.24	21.45	21.20	21.44
2857	NYSE	TLK	Thu, Mar 22, 2007	20.76	21.38	20.75	21.38
2856	NYSE	TLK	Wed, Mar 21, 2007	20.60	21.00	20.40	20.87
2855	NYSE	TLK	Tue, Mar 20, 2007	20.50	20.63	20.30	20.62
2854	NYSE	TLK	Mon, Mar 19, 2007	20.25	20.63	20.25	20.58
2853	NYSE	TLK	Fri, Mar 16, 2007	20.50	20.50	20.09	20.09
2852	NYSE	TLK	Thu, Mar 15, 2007	20.17	20.38	20.01	20.28
2851	NYSE	TLK	Wed, Mar 14, 2007	20.00	20.31	19.78	20.25
2850	NYSE	TLK	Tue, Mar 13, 2007	20.62	20.80	19.79	19.81
2849	NYSE	TLK	Mon, Mar 12, 2007	20.35	20.66	20.32	20.54
2848	NYSE	TLK	Fri, Mar 9, 2007	20.40	20.41	20.13	20.25
2847	NYSE	TLK	Thu, Mar 8, 2007	19.88	20.52	19.85	20.37
2846	NYSE	TLK	Wed, Mar 7, 2007	20.00	20.05	19.60	19.83
2845	NYSE	TLK	Tue, Mar 6, 2007	19.60	20.10	19.60	20.03
2844	NYSE	TLK	Mon, Mar 5, 2007	19.45	19.45	18.84	18.95
2843	NYSE	TLK	Fri, Mar 2, 2007	19.93	20.16	19.63	19.80
2842	NYSE	TLK	Thu, Mar 1, 2007	19.63	20.20	19.26	19.89
2841	NYSE	TLK	Wed, Feb 28, 2007	19.50	20.35	19.38	20.22
2840	NYSE	TLK	Tue, Feb 27, 2007	20.37	20.38	18.75	18.87
2839	NYSE	TLK	Mon, Feb 26, 2007	20.60	20.72	20.37	20.55
2838	NYSE	TLK	Fri, Feb 23, 2007	20.85	20.93	20.28	20.60
2837	NYSE	TLK	Thu, Feb 22, 2007	21.50	21.57	20.86	21.13
2836	NYSE	TLK	Wed, Feb 21, 2007	21.28	21.60	21.23	21.57
2835	NYSE	TLK	Tue, Feb 20, 2007	21.65	21.66	21.45	21.58
2834	NYSE	TLK	Fri, Feb 16, 2007	21.20	21.66	21.20	21.66
2833	NYSE	TLK	Thu, Feb 15, 2007	21.25	21.82	21.13	21.28
2832	NYSE	TLK	Wed, Feb 14, 2007	20.75	21.41	20.63	21.38
2831	NYSE	TLK	Tue, Feb 13, 2007	19.69	20.60	19.69	20.53
2830	NYSE	TLK	Mon, Feb 12, 2007	19.55	19.94	19.55	19.76
2829	NYSE	TLK	Fri, Feb 9, 2007	20.15	20.34	19.75	19.79
2828	NYSE	TLK	Thu, Feb 8, 2007	20.57	20.65	20.28	20.33
2827	NYSE	TLK	Wed, Feb 7, 2007	20.94	20.94	20.47	20.57
2826	NYSE	TLK	Tue, Feb 6, 2007	20.98	21.21	20.88	20.93
2825	NYSE	TLK	Mon, Feb 5, 2007	21.36	21.36	20.81	20.89
2824	NYSE	TLK	Fri, Feb 2, 2007	21.00	21.25	20.92	21.08
2823	NYSE	TLK	Thu, Feb 1, 2007	20.93	21.19	20.90	20.92
2822	NYSE	TLK	Wed, Jan 31, 2007	21.05	21.19	20.81	20.98
2821	NYSE	TLK	Tue, Jan 30, 2007	21.22	21.41	21.12	21.35
2820	NYSE	TLK	Mon, Jan 29, 2007	21.38	21.49	20.94	21.30
2819	NYSE	TLK	Fri, Jan 26, 2007	20.97	21.57	20.93	21.50
2818	NYSE	TLK	Thu, Jan 25, 2007	22.23	22.23	20.90	20.97
2817	NYSE	TLK	Wed, Jan 24, 2007	21.99	22.23	21.88	22.23
2816	NYSE	TLK	Tue, Jan 23, 2007	21.53	22.17	21.50	22.12
2815	NYSE	TLK	Mon, Jan 22, 2007	22.05	22.31	22.05	22.27
2814	NYSE	TLK	Fri, Jan 19, 2007	21.93	22.14	21.90	22.05
2813	NYSE	TLK	Thu, Jan 18, 2007	22.20	22.20	21.54	21.69
2812	NYSE	TLK	Wed, Jan 17, 2007	21.95	21.95	21.50	21.56
2811	NYSE	TLK	Tue, Jan 16, 2007	22.00	22.00	21.63	21.65
2810	NYSE	TLK	Fri, Jan 12, 2007	21.37	21.45	21.13	21.36
2809	NYSE	TLK	Thu, Jan 11, 2007	21.43	21.53	21.17	21.37
2808	NYSE	TLK	Wed, Jan 10, 2007	21.35	21.35	20.62	21.15
2807	NYSE	TLK	Tue, Jan 9, 2007	22.50	22.50	21.65	21.76
2806	NYSE	TLK	Mon, Jan 8, 2007	22.31	22.46	22.08	22.30
2805	NYSE	TLK	Fri, Jan 5, 2007	22.70	22.92	22.18	22.23
2804	NYSE	TLK	Thu, Jan 4, 2007	22.97	23.07	22.58	22.78
2803	NYSE	TLK	Wed, Jan 3, 2007	23.38	23.70	23.15	23.49
2802	NYSE	TLK	Fri, Dec 29, 2006	22.59	22.85	22.48	22.80
2801	NYSE	TLK	Thu, Dec 28, 2006	22.60	22.87	22.50	22.69
2800	NYSE	TLK	Wed, Dec 27, 2006	23.21	23.21	22.08	22.73
2799	NYSE	TLK	Tue, Dec 26, 2006	22.01	22.26	21.98	22.26
2798	NYSE	TLK	Fri, Dec 22, 2006	21.90	22.31	21.90	22.05
2797	NYSE	TLK	Thu, Dec 21, 2006	22.08	22.16	21.93	22.01
2796	NYSE	TLK	Wed, Dec 20, 2006	21.90	22.21	21.68	21.75
2795	NYSE	TLK	Tue, Dec 19, 2006	21.60	22.03	21.19	22.00
2794	NYSE	TLK	Mon, Dec 18, 2006	22.73	22.90	22.09	22.23
2793	NYSE	TLK	Fri, Dec 15, 2006	22.95	22.96	22.48	22.84
2792	NYSE	TLK	Thu, Dec 14, 2006	21.65	22.23	21.57	22.17
2791	NYSE	TLK	Wed, Dec 13, 2006	21.58	21.95	21.55	21.74
2790	NYSE	TLK	Tue, Dec 12, 2006	21.74	21.83	21.17	21.47
2789	NYSE	TLK	Mon, Dec 11, 2006	22.13	22.37	21.99	22.15
2788	NYSE	TLK	Fri, Dec 8, 2006	23.05	23.05	22.56	22.85
2787	NYSE	TLK	Thu, Dec 7, 2006	23.47	23.50	23.08	23.10
2786	NYSE	TLK	Wed, Dec 6, 2006	23.55	23.58	23.00	23.08
2785	NYSE	TLK	Tue, Dec 5, 2006	22.90	23.48	22.76	23.34
2784	NYSE	TLK	Mon, Dec 4, 2006	21.80	22.32	21.80	22.26
2783	NYSE	TLK	Fri, Dec 1, 2006	22.09	22.11	21.50	21.80
2782	NYSE	TLK	Thu, Nov 30, 2006	21.98	22.32	21.77	21.98
2781	NYSE	TLK	Wed, Nov 29, 2006	21.34	21.98	21.34	21.98
2780	NYSE	TLK	Tue, Nov 28, 2006	21.30	21.30	21.00	21.10
2779	NYSE	TLK	Mon, Nov 27, 2006	21.70	21.81	21.35	21.48
2778	NYSE	TLK	Fri, Nov 24, 2006	21.50	21.64	21.43	21.63
2777	NYSE	TLK	Wed, Nov 22, 2006	21.20	21.75	21.20	21.37
2776	NYSE	TLK	Tue, Nov 21, 2006	20.88	21.10	20.88	21.10
2775	NYSE	TLK	Mon, Nov 20, 2006	20.75	20.91	20.73	20.86
2774	NYSE	TLK	Fri, Nov 17, 2006	20.55	20.81	20.51	20.66
2773	NYSE	TLK	Thu, Nov 16, 2006	20.98	21.01	20.69	20.70
2772	NYSE	TLK	Wed, Nov 15, 2006	21.10	21.13	20.80	21.02
2771	NYSE	TLK	Tue, Nov 14, 2006	20.90	21.12	20.75	21.10
2770	NYSE	TLK	Mon, Nov 13, 2006	20.38	20.53	20.20	20.44
2769	NYSE	TLK	Fri, Nov 10, 2006	20.43	20.86	20.43	20.64
2768	NYSE	TLK	Thu, Nov 9, 2006	20.37	20.49	20.25	20.28
2767	NYSE	TLK	Wed, Nov 8, 2006	19.98	20.25	19.80	20.12
2766	NYSE	TLK	Tue, Nov 7, 2006	19.99	20.37	19.80	19.96
2765	NYSE	TLK	Mon, Nov 6, 2006	19.38	19.77	19.35	19.70
2764	NYSE	TLK	Fri, Nov 3, 2006	18.65	18.97	18.65	18.89
2763	NYSE	TLK	Thu, Nov 2, 2006	18.50	18.73	18.40	18.58
2762	NYSE	TLK	Wed, Nov 1, 2006	18.51	19.04	18.40	18.50
2761	NYSE	TLK	Tue, Oct 31, 2006	18.40	18.44	18.05	18.28
2760	NYSE	TLK	Mon, Oct 30, 2006	18.00	18.07	17.89	18.03
2759	NYSE	TLK	Fri, Oct 27, 2006	18.28	18.33	18.02	18.04
2758	NYSE	TLK	Thu, Oct 26, 2006	18.23	18.40	18.03	18.36
2757	NYSE	TLK	Wed, Oct 25, 2006	17.98	18.25	17.95	18.14
2756	NYSE	TLK	Tue, Oct 24, 2006	17.82	18.02	17.80	18.00
2755	NYSE	TLK	Mon, Oct 23, 2006	17.70	17.98	17.70	17.82
2754	NYSE	TLK	Fri, Oct 20, 2006	18.05	18.05	17.85	17.90
2753	NYSE	TLK	Thu, Oct 19, 2006	17.75	18.07	17.75	18.05
2752	NYSE	TLK	Wed, Oct 18, 2006	17.98	18.25	17.98	18.16
2751	NYSE	TLK	Tue, Oct 17, 2006	17.98	18.02	17.70	17.89
2750	NYSE	TLK	Mon, Oct 16, 2006	18.01	18.05	17.91	18.00
2749	NYSE	TLK	Fri, Oct 13, 2006	17.88	18.15	17.85	18.00
2748	NYSE	TLK	Thu, Oct 12, 2006	18.00	18.08	17.95	18.00
2747	NYSE	TLK	Wed, Oct 11, 2006	18.00	18.19	17.96	18.00
2746	NYSE	TLK	Tue, Oct 10, 2006	18.17	18.32	18.07	18.28
2745	NYSE	TLK	Mon, Oct 9, 2006	18.25	18.32	18.13	18.26
2744	NYSE	TLK	Fri, Oct 6, 2006	18.40	18.40	18.15	18.38
2743	NYSE	TLK	Thu, Oct 5, 2006	18.47	18.57	18.38	18.57
2742	NYSE	TLK	Wed, Oct 4, 2006	18.03	18.33	18.03	18.33
2741	NYSE	TLK	Tue, Oct 3, 2006	18.05	18.12	17.92	18.00
2740	NYSE	TLK	Mon, Oct 2, 2006	18.10	18.39	18.06	18.18
2739	NYSE	TLK	Fri, Sep 29, 2006	18.28	18.30	17.99	18.08
2738	NYSE	TLK	Thu, Sep 28, 2006	18.39	18.43	18.26	18.28
2737	NYSE	TLK	Wed, Sep 27, 2006	17.92	18.25	17.92	18.14
2736	NYSE	TLK	Tue, Sep 26, 2006	17.98	17.98	17.80	17.92
2735	NYSE	TLK	Mon, Sep 25, 2006	17.64	17.88	17.33	17.88
2734	NYSE	TLK	Fri, Sep 22, 2006	17.94	17.97	17.55	17.64
2733	NYSE	TLK	Thu, Sep 21, 2006	17.84	18.05	17.84	17.89
2732	NYSE	TLK	Wed, Sep 20, 2006	17.73	18.00	17.73	17.93
2731	NYSE	TLK	Tue, Sep 19, 2006	18.02	18.11	17.47	17.69
2730	NYSE	TLK	Mon, Sep 18, 2006	17.83	18.05	17.78	17.93
2729	NYSE	TLK	Fri, Sep 15, 2006	17.26	17.62	17.26	17.50
2728	NYSE	TLK	Thu, Sep 14, 2006	17.35	17.37	17.20	17.23
2727	NYSE	TLK	Wed, Sep 13, 2006	16.93	17.50	16.85	17.33
2726	NYSE	TLK	Tue, Sep 12, 2006	16.98	17.18	16.97	17.05
2725	NYSE	TLK	Mon, Sep 11, 2006	17.48	17.49	16.93	17.10
2724	NYSE	TLK	Fri, Sep 8, 2006	17.44	17.63	17.42	17.51
2723	NYSE	TLK	Thu, Sep 7, 2006	17.53	17.58	17.24	17.35
2722	NYSE	TLK	Wed, Sep 6, 2006	17.91	18.33	17.51	17.64
2721	NYSE	TLK	Tue, Sep 5, 2006	17.93	18.00	17.71	17.91
2720	NYSE	TLK	Fri, Sep 1, 2006	17.50	17.73	17.39	17.58
2719	NYSE	TLK	Thu, Aug 31, 2006	17.64	17.64	17.48	17.50
2718	NYSE	TLK	Wed, Aug 30, 2006	17.43	17.81	17.43	17.65
2717	NYSE	TLK	Tue, Aug 29, 2006	17.36	17.86	17.28	17.86
2716	NYSE	TLK	Mon, Aug 28, 2006	17.18	17.45	17.11	17.27
2715	NYSE	TLK	Fri, Aug 25, 2006	17.05	17.32	17.05	17.20
2714	NYSE	TLK	Thu, Aug 24, 2006	17.16	17.35	16.86	17.05
2713	NYSE	TLK	Wed, Aug 23, 2006	17.73	17.74	17.15	17.15
2712	NYSE	TLK	Tue, Aug 22, 2006	17.71	17.91	17.69	17.73
2711	NYSE	TLK	Mon, Aug 21, 2006	17.99	18.00	17.68	17.82
2710	NYSE	TLK	Fri, Aug 18, 2006	17.75	18.05	17.75	17.99
2709	NYSE	TLK	Thu, Aug 17, 2006	18.02	18.12	17.92	18.01
2708	NYSE	TLK	Wed, Aug 16, 2006	17.76	18.11	17.76	18.02
2707	NYSE	TLK	Tue, Aug 15, 2006	17.48	17.89	17.45	17.80
2706	NYSE	TLK	Mon, Aug 14, 2006	17.41	17.73	17.41	17.50
2705	NYSE	TLK	Fri, Aug 11, 2006	17.25	17.51	17.25	17.40
2704	NYSE	TLK	Thu, Aug 10, 2006	17.41	17.41	16.99	17.31
2703	NYSE	TLK	Wed, Aug 9, 2006	17.40	17.73	17.34	17.41
2702	NYSE	TLK	Tue, Aug 8, 2006	17.38	17.50	17.03	17.05
2701	NYSE	TLK	Mon, Aug 7, 2006	17.66	17.69	17.42	17.47
2700	NYSE	TLK	Fri, Aug 4, 2006	17.44	17.90	17.17	17.42
2699	NYSE	TLK	Thu, Aug 3, 2006	17.33	17.38	17.08	17.15
2698	NYSE	TLK	Wed, Aug 2, 2006	17.20	17.54	16.99	17.48
2697	NYSE	TLK	Tue, Aug 1, 2006	16.78	16.85	16.50	16.56
2696	NYSE	TLK	Mon, Jul 31, 2006	16.79	16.79	16.42	16.67
2695	NYSE	TLK	Fri, Jul 28, 2006	16.08	16.79	16.08	16.79
2694	NYSE	TLK	Thu, Jul 27, 2006	16.10	16.31	16.05	16.08
2693	NYSE	TLK	Wed, Jul 26, 2006	16.00	16.15	15.82	16.03
2692	NYSE	TLK	Tue, Jul 25, 2006	16.00	16.03	15.76	15.92
2691	NYSE	TLK	Mon, Jul 24, 2006	15.90	16.18	15.61	16.00
2690	NYSE	TLK	Fri, Jul 21, 2006	15.63	15.63	15.24	15.30
2689	NYSE	TLK	Thu, Jul 20, 2006	16.33	16.33	15.68	15.68
2688	NYSE	TLK	Wed, Jul 19, 2006	15.38	16.43	15.36	16.33
2687	NYSE	TLK	Tue, Jul 18, 2006	15.50	15.59	15.37	15.43
2686	NYSE	TLK	Mon, Jul 17, 2006	15.08	15.43	15.08	15.32
2685	NYSE	TLK	Fri, Jul 14, 2006	15.50	15.50	14.90	15.16
2684	NYSE	TLK	Thu, Jul 13, 2006	16.01	16.01	15.03	15.20
2683	NYSE	TLK	Wed, Jul 12, 2006	15.95	16.05	15.69	15.69
2682	NYSE	TLK	Tue, Jul 11, 2006	15.98	16.07	15.80	16.06
2681	NYSE	TLK	Mon, Jul 10, 2006	16.03	16.11	15.89	15.90
2680	NYSE	TLK	Fri, Jul 7, 2006	17.00	17.00	15.92	16.04
2679	NYSE	TLK	Thu, Jul 6, 2006	16.39	16.39	16.17	16.27
2678	NYSE	TLK	Wed, Jul 5, 2006	15.95	16.12	15.92	15.92
2677	NYSE	TLK	Mon, Jul 3, 2006	16.08	16.54	16.00	16.54
2676	NYSE	TLK	Fri, Jun 30, 2006	15.75	16.20	15.67	16.05
2675	NYSE	TLK	Thu, Jun 29, 2006	15.00	16.15	14.87	16.10
2674	NYSE	TLK	Wed, Jun 28, 2006	15.04	15.17	14.83	15.00
2673	NYSE	TLK	Tue, Jun 27, 2006	15.21	15.32	15.07	15.08
2672	NYSE	TLK	Mon, Jun 26, 2006	15.38	15.43	15.04	15.35
2671	NYSE	TLK	Fri, Jun 23, 2006	15.63	15.68	15.45	15.51
2670	NYSE	TLK	Thu, Jun 22, 2006	15.95	15.98	15.63	15.68
2669	NYSE	TLK	Wed, Jun 21, 2006	15.50	16.10	15.50	16.07
2668	NYSE	TLK	Tue, Jun 20, 2006	15.64	15.80	15.43	15.69
2667	NYSE	TLK	Mon, Jun 19, 2006	15.53	15.74	15.30	15.33
2666	NYSE	TLK	Fri, Jun 16, 2006	16.00	16.27	15.37	15.76
2665	NYSE	TLK	Thu, Jun 15, 2006	14.31	15.43	14.31	15.29
2664	NYSE	TLK	Wed, Jun 14, 2006	14.01	14.45	13.80	14.16
2663	NYSE	TLK	Tue, Jun 13, 2006	14.03	14.51	13.70	13.98
2662	NYSE	TLK	Mon, Jun 12, 2006	14.50	14.67	14.08	14.09
2661	NYSE	TLK	Fri, Jun 9, 2006	14.77	15.09	14.32	14.36
2660	NYSE	TLK	Thu, Jun 8, 2006	13.94	14.49	13.83	14.40
2659	NYSE	TLK	Wed, Jun 7, 2006	14.95	15.25	14.71	14.71
2658	NYSE	TLK	Tue, Jun 6, 2006	15.73	15.91	15.32	15.35
2657	NYSE	TLK	Mon, Jun 5, 2006	16.43	16.56	15.97	15.97
2656	NYSE	TLK	Fri, Jun 2, 2006	16.00	16.44	16.00	16.43
2655	NYSE	TLK	Thu, Jun 1, 2006	15.31	16.06	15.28	16.00
2654	NYSE	TLK	Wed, May 31, 2006	14.88	15.64	14.86	15.43
2653	NYSE	TLK	Tue, May 30, 2006	15.87	16.03	15.00	15.27
2652	NYSE	TLK	Fri, May 26, 2006	16.24	16.25	15.66	15.86
2651	NYSE	TLK	Thu, May 25, 2006	14.80	15.49	14.45	15.25
2650	NYSE	TLK	Wed, May 24, 2006	15.03	15.28	14.14	14.43
2649	NYSE	TLK	Tue, May 23, 2006	15.34	16.35	15.33	15.98
2648	NYSE	TLK	Mon, May 22, 2006	14.50	15.14	14.25	15.09
2647	NYSE	TLK	Fri, May 19, 2006	16.49	16.65	16.28	16.65
2646	NYSE	TLK	Thu, May 18, 2006	16.30	16.81	16.30	16.36
2645	NYSE	TLK	Wed, May 17, 2006	17.44	17.51	16.13	16.50
2644	NYSE	TLK	Tue, May 16, 2006	17.35	17.87	17.26	17.44
2643	NYSE	TLK	Mon, May 15, 2006	18.00	18.00	17.21	17.35
2642	NYSE	TLK	Fri, May 12, 2006	18.75	18.88	18.38	18.38
2641	NYSE	TLK	Thu, May 11, 2006	19.27	19.31	18.62	18.64
2640	NYSE	TLK	Wed, May 10, 2006	19.35	19.35	19.05	19.14
2639	NYSE	TLK	Tue, May 9, 2006	18.53	19.08	18.53	19.08
2638	NYSE	TLK	Mon, May 8, 2006	17.48	18.06	17.23	18.06
2637	NYSE	TLK	Fri, May 5, 2006	17.53	17.55	16.91	17.11
2636	NYSE	TLK	Thu, May 4, 2006	18.04	18.04	17.51	17.66
2635	NYSE	TLK	Wed, May 3, 2006	18.16	18.16	17.81	18.04
2634	NYSE	TLK	Tue, May 2, 2006	17.88	18.16	17.62	18.16
2633	NYSE	TLK	Mon, May 1, 2006	17.53	18.06	17.53	17.88
2632	NYSE	TLK	Fri, Apr 28, 2006	17.41	17.41	17.13	17.25
2631	NYSE	TLK	Thu, Apr 27, 2006	17.40	17.43	17.21	17.29
2630	NYSE	TLK	Wed, Apr 26, 2006	17.40	17.64	17.23	17.60
2629	NYSE	TLK	Tue, Apr 25, 2006	16.95	17.10	16.95	17.00
2628	NYSE	TLK	Mon, Apr 24, 2006	17.17	17.18	16.86	16.89
2627	NYSE	TLK	Fri, Apr 21, 2006	17.20	17.39	17.18	17.30
2626	NYSE	TLK	Thu, Apr 20, 2006	17.13	17.20	17.03	17.15
2625	NYSE	TLK	Wed, Apr 19, 2006	17.00	17.06	16.86	17.01
2624	NYSE	TLK	Tue, Apr 18, 2006	16.26	16.89	16.26	16.80
2623	NYSE	TLK	Mon, Apr 17, 2006	16.20	16.44	16.15	16.15
2622	NYSE	TLK	Thu, Apr 13, 2006	16.15	16.39	16.11	16.21
2621	NYSE	TLK	Wed, Apr 12, 2006	15.94	16.72	15.75	16.60
2620	NYSE	TLK	Tue, Apr 11, 2006	15.84	15.84	15.59	15.59
2619	NYSE	TLK	Mon, Apr 10, 2006	15.70	15.85	15.65	15.81
2618	NYSE	TLK	Fri, Apr 7, 2006	15.70	15.70	15.55	15.64
2617	NYSE	TLK	Thu, Apr 6, 2006	15.38	15.69	15.33	15.58
2616	NYSE	TLK	Wed, Apr 5, 2006	15.55	15.65	15.18	15.28
2615	NYSE	TLK	Tue, Apr 4, 2006	15.45	15.65	15.30	15.57
2614	NYSE	TLK	Mon, Apr 3, 2006	15.27	15.30	15.20	15.23
2613	NYSE	TLK	Fri, Mar 31, 2006	15.05	15.18	14.84	15.16
2612	NYSE	TLK	Thu, Mar 30, 2006	15.15	15.30	14.58	14.87
2611	NYSE	TLK	Wed, Mar 29, 2006	15.08	15.31	14.95	15.20
2610	NYSE	TLK	Tue, Mar 28, 2006	15.42	15.42	14.91	15.05
2609	NYSE	TLK	Mon, Mar 27, 2006	15.24	15.45	15.16	15.42
2608	NYSE	TLK	Fri, Mar 24, 2006	15.25	15.57	15.14	15.25
2607	NYSE	TLK	Thu, Mar 23, 2006	15.30	15.99	15.23	15.76
2606	NYSE	TLK	Wed, Mar 22, 2006	14.77	14.98	14.75	14.97
2605	NYSE	TLK	Tue, Mar 21, 2006	15.03	15.06	14.80	14.84
2604	NYSE	TLK	Mon, Mar 20, 2006	15.13	15.25	15.00	15.19
2603	NYSE	TLK	Fri, Mar 17, 2006	14.67	14.76	14.50	14.76
2602	NYSE	TLK	Thu, Mar 16, 2006	13.76	13.88	13.70	13.78
2601	NYSE	TLK	Wed, Mar 15, 2006	13.45	13.50	13.33	13.43
2600	NYSE	TLK	Tue, Mar 14, 2006	13.33	13.52	13.33	13.40
2599	NYSE	TLK	Mon, Mar 13, 2006	13.45	13.45	13.17	13.19
2598	NYSE	TLK	Fri, Mar 10, 2006	13.30	13.40	13.29	13.30
2597	NYSE	TLK	Thu, Mar 9, 2006	13.30	13.33	13.21	13.25
2596	NYSE	TLK	Wed, Mar 8, 2006	13.28	13.32	13.15	13.21
2595	NYSE	TLK	Tue, Mar 7, 2006	13.41	13.49	13.18	13.28
2594	NYSE	TLK	Mon, Mar 6, 2006	13.66	13.80	13.55	13.57
2593	NYSE	TLK	Fri, Mar 3, 2006	13.88	13.88	13.67	13.76
2592	NYSE	TLK	Thu, Mar 2, 2006	13.75	13.80	13.68	13.75
2591	NYSE	TLK	Wed, Mar 1, 2006	13.50	13.66	13.43	13.57
2590	NYSE	TLK	Tue, Feb 28, 2006	13.38	13.38	13.03	13.03
2589	NYSE	TLK	Mon, Feb 27, 2006	13.43	13.53	13.33	13.37
2588	NYSE	TLK	Fri, Feb 24, 2006	13.33	13.40	13.24	13.36
2587	NYSE	TLK	Thu, Feb 23, 2006	13.03	13.35	12.98	13.20
2586	NYSE	TLK	Wed, Feb 22, 2006	13.04	13.14	12.75	13.05
2585	NYSE	TLK	Tue, Feb 21, 2006	13.25	13.36	13.08	13.21
2584	NYSE	TLK	Fri, Feb 17, 2006	13.33	13.43	13.30	13.36
2583	NYSE	TLK	Thu, Feb 16, 2006	13.15	13.38	13.11	13.37
2582	NYSE	TLK	Wed, Feb 15, 2006	13.16	13.25	13.04	13.15
2581	NYSE	TLK	Tue, Feb 14, 2006	13.11	13.12	13.01	13.08
2580	NYSE	TLK	Mon, Feb 13, 2006	13.21	13.25	13.11	13.16
2579	NYSE	TLK	Fri, Feb 10, 2006	13.28	13.28	13.03	13.26
2578	NYSE	TLK	Thu, Feb 9, 2006	13.29	13.50	13.28	13.28
2577	NYSE	TLK	Wed, Feb 8, 2006	13.34	13.38	13.18	13.19
2576	NYSE	TLK	Tue, Feb 7, 2006	13.90	13.91	13.61	13.61
2575	NYSE	TLK	Mon, Feb 6, 2006	13.74	14.25	13.66	14.00
2574	NYSE	TLK	Fri, Feb 3, 2006	13.90	13.90	13.70	13.70
2573	NYSE	TLK	Thu, Feb 2, 2006	13.88	14.11	13.80	13.93
2572	NYSE	TLK	Wed, Feb 1, 2006	13.69	13.92	13.61	13.87
2571	NYSE	TLK	Tue, Jan 31, 2006	13.60	13.90	13.47	13.84
2570	NYSE	TLK	Mon, Jan 30, 2006	13.52	13.99	13.52	13.88
2569	NYSE	TLK	Fri, Jan 27, 2006	13.39	13.60	13.36	13.53
2568	NYSE	TLK	Thu, Jan 26, 2006	13.32	13.40	13.21	13.40
2567	NYSE	TLK	Wed, Jan 25, 2006	13.18	13.45	13.18	13.32
2566	NYSE	TLK	Tue, Jan 24, 2006	12.88	13.13	12.80	13.10
2565	NYSE	TLK	Mon, Jan 23, 2006	13.05	13.18	13.02	13.13
2564	NYSE	TLK	Fri, Jan 20, 2006	13.15	13.30	13.00	13.13
2563	NYSE	TLK	Thu, Jan 19, 2006	13.23	13.31	13.11	13.28
2562	NYSE	TLK	Wed, Jan 18, 2006	12.70	12.76	12.50	12.62
2561	NYSE	TLK	Tue, Jan 17, 2006	13.14	13.14	12.76	12.80
2560	NYSE	TLK	Fri, Jan 13, 2006	13.33	13.40	13.12	13.21
2559	NYSE	TLK	Thu, Jan 12, 2006	13.51	13.64	13.24	13.25
2558	NYSE	TLK	Wed, Jan 11, 2006	13.65	13.87	13.55	13.62
2557	NYSE	TLK	Tue, Jan 10, 2006	12.93	12.98	12.67	12.84
2556	NYSE	TLK	Mon, Jan 9, 2006	12.90	13.00	12.85	13.00
2555	NYSE	TLK	Fri, Jan 6, 2006	12.71	12.80	12.51	12.80
2554	NYSE	TLK	Thu, Jan 5, 2006	12.73	12.73	12.22	12.48
2553	NYSE	TLK	Wed, Jan 4, 2006	12.53	12.80	12.53	12.80
2552	NYSE	TLK	Tue, Jan 3, 2006	12.40	12.46	12.31	12.33
2551	NYSE	TLK	Fri, Dec 30, 2005	11.94	12.00	11.83	11.93
2550	NYSE	TLK	Thu, Dec 29, 2005	11.97	11.98	11.83	11.97
2549	NYSE	TLK	Wed, Dec 28, 2005	12.11	12.18	11.81	11.92
2548	NYSE	TLK	Tue, Dec 27, 2005	12.03	12.09	11.81	11.82
2547	NYSE	TLK	Fri, Dec 23, 2005	11.99	12.05	11.93	12.03
2546	NYSE	TLK	Thu, Dec 22, 2005	12.20	12.20	11.91	12.04
2545	NYSE	TLK	Wed, Dec 21, 2005	12.32	12.34	12.00	12.05
2544	NYSE	TLK	Tue, Dec 20, 2005	12.31	12.44	12.09	12.25
2543	NYSE	TLK	Mon, Dec 19, 2005	12.13	12.50	12.13	12.40
2542	NYSE	TLK	Fri, Dec 16, 2005	11.75	11.90	11.68	11.83
2541	NYSE	TLK	Thu, Dec 15, 2005	11.98	12.05	11.86	11.94
2540	NYSE	TLK	Wed, Dec 14, 2005	12.50	12.51	11.78	12.45
2539	NYSE	TLK	Tue, Dec 13, 2005	12.59	12.83	12.59	12.75
2538	NYSE	TLK	Mon, Dec 12, 2005	12.31	12.49	12.31	12.49
2537	NYSE	TLK	Fri, Dec 9, 2005	12.05	12.38	12.05	12.21
2536	NYSE	TLK	Thu, Dec 8, 2005	11.78	11.85	11.73	11.77
2535	NYSE	TLK	Wed, Dec 7, 2005	11.85	11.90	11.64	11.73
2534	NYSE	TLK	Tue, Dec 6, 2005	11.27	11.61	11.26	11.61
2533	NYSE	TLK	Mon, Dec 5, 2005	11.21	11.26	11.11	11.26
2532	NYSE	TLK	Fri, Dec 2, 2005	11.10	11.18	11.00	11.17
2531	NYSE	TLK	Thu, Dec 1, 2005	10.93	11.13	10.93	11.11
2530	NYSE	TLK	Wed, Nov 30, 2005	10.81	11.08	10.81	11.04
2529	NYSE	TLK	Tue, Nov 29, 2005	10.64	10.74	10.56	10.74
2528	NYSE	TLK	Mon, Nov 28, 2005	10.70	10.76	10.63	10.73
2527	NYSE	TLK	Fri, Nov 25, 2005	10.45	10.63	10.45	10.62
2526	NYSE	TLK	Wed, Nov 23, 2005	10.42	10.43	10.31	10.37
2525	NYSE	TLK	Tue, Nov 22, 2005	10.38	10.48	10.23	10.41
2524	NYSE	TLK	Mon, Nov 21, 2005	10.35	10.41	10.31	10.38
2523	NYSE	TLK	Fri, Nov 18, 2005	10.13	10.24	10.11	10.23
2522	NYSE	TLK	Thu, Nov 17, 2005	9.94	10.08	9.90	10.06
2521	NYSE	TLK	Wed, Nov 16, 2005	10.07	10.17	9.95	10.06
2520	NYSE	TLK	Tue, Nov 15, 2005	10.03	10.10	10.00	10.05
2519	NYSE	TLK	Mon, Nov 14, 2005	9.99	10.02	9.88	9.91
2518	NYSE	TLK	Fri, Nov 11, 2005	10.12	10.12	9.70	9.98
2517	NYSE	TLK	Thu, Nov 10, 2005	9.92	10.21	9.90	10.17
2516	NYSE	TLK	Wed, Nov 9, 2005	10.08	10.08	9.98	9.98
2515	NYSE	TLK	Tue, Nov 8, 2005	10.01	10.10	9.90	10.06
2514	NYSE	TLK	Mon, Nov 7, 2005	10.10	10.18	10.07	10.13
2513	NYSE	TLK	Fri, Nov 4, 2005	10.40	10.40	10.00	10.16
2512	NYSE	TLK	Thu, Nov 3, 2005	10.17	10.34	10.05	10.29
2511	NYSE	TLK	Wed, Nov 2, 2005	10.15	10.20	10.10	10.18
2510	NYSE	TLK	Tue, Nov 1, 2005	10.18	10.25	10.05	10.21
2509	NYSE	TLK	Mon, Oct 31, 2005	9.88	10.27	9.86	10.18
2508	NYSE	TLK	Fri, Oct 28, 2005	10.00	10.05	9.78	9.91
2507	NYSE	TLK	Thu, Oct 27, 2005	10.23	10.23	9.92	9.96
2506	NYSE	TLK	Wed, Oct 26, 2005	10.11	10.20	10.07	10.14
2505	NYSE	TLK	Tue, Oct 25, 2005	10.33	10.33	10.08	10.15
2504	NYSE	TLK	Mon, Oct 24, 2005	10.20	10.27	10.13	10.26
2503	NYSE	TLK	Fri, Oct 21, 2005	10.08	10.24	10.08	10.20
2502	NYSE	TLK	Thu, Oct 20, 2005	10.30	10.30	9.97	10.09
2501	NYSE	TLK	Wed, Oct 19, 2005	10.26	10.43	10.04	10.43
2500	NYSE	TLK	Tue, Oct 18, 2005	10.46	10.46	10.38	10.39
2499	NYSE	TLK	Mon, Oct 17, 2005	10.20	10.53	10.15	10.45
2498	NYSE	TLK	Fri, Oct 14, 2005	10.25	10.30	10.16	10.28
2497	NYSE	TLK	Thu, Oct 13, 2005	10.13	10.13	9.96	10.05
2496	NYSE	TLK	Wed, Oct 12, 2005	10.20	10.20	10.11	10.14
2495	NYSE	TLK	Tue, Oct 11, 2005	10.30	10.33	10.21	10.24
2494	NYSE	TLK	Mon, Oct 10, 2005	10.65	10.65	10.18	10.25
2493	NYSE	TLK	Fri, Oct 7, 2005	10.23	10.27	10.13	10.17
2492	NYSE	TLK	Thu, Oct 6, 2005	10.55	10.55	10.17	10.21
2491	NYSE	TLK	Wed, Oct 5, 2005	10.60	10.81	10.55	10.65
2490	NYSE	TLK	Tue, Oct 4, 2005	10.57	10.68	10.51	10.68
2489	NYSE	TLK	Mon, Oct 3, 2005	10.40	10.58	10.29	10.57
2488	NYSE	TLK	Fri, Sep 30, 2005	10.20	10.44	10.20	10.41
2487	NYSE	TLK	Thu, Sep 29, 2005	10.13	10.32	10.01	10.09
2486	NYSE	TLK	Wed, Sep 28, 2005	10.00	10.04	9.97	10.01
2485	NYSE	TLK	Tue, Sep 27, 2005	10.00	10.13	9.98	10.05
2484	NYSE	TLK	Mon, Sep 26, 2005	10.05	10.18	10.01	10.03
2483	NYSE	TLK	Fri, Sep 23, 2005	9.73	9.86	9.63	9.79
2482	NYSE	TLK	Thu, Sep 22, 2005	9.75	9.77	9.69	9.73
2481	NYSE	TLK	Wed, Sep 21, 2005	10.00	10.10	9.96	9.99
2480	NYSE	TLK	Tue, Sep 20, 2005	10.28	10.28	10.00	10.07
2479	NYSE	TLK	Mon, Sep 19, 2005	10.31	10.63	10.28	10.32
2478	NYSE	TLK	Fri, Sep 16, 2005	10.28	10.35	10.22	10.33
2477	NYSE	TLK	Thu, Sep 15, 2005	10.14	10.20	10.07	10.13
2476	NYSE	TLK	Wed, Sep 14, 2005	10.15	10.31	10.13	10.21
2475	NYSE	TLK	Tue, Sep 13, 2005	10.50	10.52	10.35	10.41
2474	NYSE	TLK	Mon, Sep 12, 2005	10.73	10.76	10.50	10.68
2473	NYSE	TLK	Fri, Sep 9, 2005	11.00	11.00	10.67	10.73
2472	NYSE	TLK	Thu, Sep 8, 2005	10.38	10.57	10.31	10.53
2471	NYSE	TLK	Wed, Sep 7, 2005	9.85	10.03	9.81	10.02
2470	NYSE	TLK	Tue, Sep 6, 2005	9.78	9.89	9.75	9.80
2469	NYSE	TLK	Fri, Sep 2, 2005	9.60	9.70	9.57	9.62
2468	NYSE	TLK	Thu, Sep 1, 2005	9.68	9.70	9.38	9.54
2467	NYSE	TLK	Wed, Aug 31, 2005	9.85	9.87	9.43	9.60
2466	NYSE	TLK	Tue, Aug 30, 2005	9.55	9.58	9.37	9.49
2465	NYSE	TLK	Mon, Aug 29, 2005	8.99	9.13	8.88	9.05
2464	NYSE	TLK	Fri, Aug 26, 2005	9.52	9.52	9.36	9.41
2463	NYSE	TLK	Thu, Aug 25, 2005	9.53	9.55	9.40	9.45
2462	NYSE	TLK	Wed, Aug 24, 2005	9.63	9.73	9.19	9.30
2461	NYSE	TLK	Tue, Aug 23, 2005	10.21	10.22	9.96	10.03
2460	NYSE	TLK	Mon, Aug 22, 2005	10.25	10.33	10.23	10.27
2459	NYSE	TLK	Fri, Aug 19, 2005	10.15	10.23	10.13	10.20
2458	NYSE	TLK	Thu, Aug 18, 2005	10.23	10.23	10.01	10.15
2457	NYSE	TLK	Wed, Aug 17, 2005	10.45	10.53	10.43	10.49
2456	NYSE	TLK	Tue, Aug 16, 2005	10.44	10.57	10.43	10.48
2455	NYSE	TLK	Mon, Aug 15, 2005	10.65	10.67	10.43	10.58
2454	NYSE	TLK	Fri, Aug 12, 2005	11.20	11.21	10.93	10.94
2453	NYSE	TLK	Thu, Aug 11, 2005	11.48	11.60	11.41	11.49
2452	NYSE	TLK	Wed, Aug 10, 2005	11.40	11.62	11.40	11.53
2451	NYSE	TLK	Tue, Aug 9, 2005	11.02	11.29	10.99	11.20
2450	NYSE	TLK	Mon, Aug 8, 2005	10.98	11.05	10.89	10.97
2449	NYSE	TLK	Fri, Aug 5, 2005	11.37	11.37	11.07	11.22
2448	NYSE	TLK	Thu, Aug 4, 2005	11.49	11.50	11.30	11.36
2447	NYSE	TLK	Wed, Aug 3, 2005	11.68	11.68	11.56	11.60
2446	NYSE	TLK	Tue, Aug 2, 2005	11.60	11.66	11.56	11.60
2445	NYSE	TLK	Mon, Aug 1, 2005	11.35	11.44	11.29	11.32
2444	NYSE	TLK	Fri, Jul 29, 2005	11.45	11.61	11.42	11.57
2443	NYSE	TLK	Thu, Jul 28, 2005	11.55	11.68	11.55	11.55
2442	NYSE	TLK	Wed, Jul 27, 2005	11.72	11.72	11.36	11.60
2441	NYSE	TLK	Tue, Jul 26, 2005	11.65	11.80	11.63	11.78
2440	NYSE	TLK	Mon, Jul 25, 2005	11.55	11.71	11.55	11.68
2439	NYSE	TLK	Fri, Jul 22, 2005	11.66	11.88	11.66	11.83
2438	NYSE	TLK	Thu, Jul 21, 2005	11.00	11.63	10.88	11.44
2437	NYSE	TLK	Wed, Jul 20, 2005	10.51	10.75	10.51	10.75
2436	NYSE	TLK	Tue, Jul 19, 2005	10.54	10.65	10.45	10.64
2435	NYSE	TLK	Mon, Jul 18, 2005	10.55	10.55	10.44	10.48
2434	NYSE	TLK	Fri, Jul 15, 2005	10.55	10.59	10.38	10.55
2433	NYSE	TLK	Thu, Jul 14, 2005	10.58	11.00	10.58	10.89
2432	NYSE	TLK	Wed, Jul 13, 2005	10.29	10.40	10.27	10.38
2431	NYSE	TLK	Tue, Jul 12, 2005	10.30	10.32	10.25	10.29
2430	NYSE	TLK	Mon, Jul 11, 2005	10.27	10.38	10.24	10.35
2429	NYSE	TLK	Fri, Jul 8, 2005	10.13	10.40	10.03	10.34
2428	NYSE	TLK	Thu, Jul 7, 2005	10.19	10.19	9.97	10.15
2427	NYSE	TLK	Wed, Jul 6, 2005	10.35	10.35	10.09	10.19
2426	NYSE	TLK	Tue, Jul 5, 2005	10.58	10.62	10.50	10.60
2425	NYSE	TLK	Fri, Jul 1, 2005	10.53	10.65	10.52	10.65
2424	NYSE	TLK	Thu, Jun 30, 2005	10.45	10.45	10.31	10.43
2423	NYSE	TLK	Wed, Jun 29, 2005	10.38	10.49	10.34	10.48
2422	NYSE	TLK	Tue, Jun 28, 2005	10.28	10.41	10.28	10.34
2421	NYSE	TLK	Mon, Jun 27, 2005	10.13	10.13	10.04	10.11
2420	NYSE	TLK	Fri, Jun 24, 2005	10.15	10.23	10.14	10.16
2419	NYSE	TLK	Thu, Jun 23, 2005	10.25	10.35	10.11	10.13
2418	NYSE	TLK	Wed, Jun 22, 2005	10.30	10.33	10.15	10.18
2417	NYSE	TLK	Tue, Jun 21, 2005	10.56	10.57	10.38	10.43
2416	NYSE	TLK	Mon, Jun 20, 2005	10.95	11.10	10.94	10.98
2415	NYSE	TLK	Fri, Jun 17, 2005	10.65	10.83	10.64	10.80
2414	NYSE	TLK	Thu, Jun 16, 2005	10.18	10.31	10.15	10.25
2413	NYSE	TLK	Wed, Jun 15, 2005	10.13	10.19	10.13	10.18
2412	NYSE	TLK	Tue, Jun 14, 2005	10.00	10.18	10.00	10.12
2411	NYSE	TLK	Mon, Jun 13, 2005	10.00	10.06	9.94	10.00
2410	NYSE	TLK	Fri, Jun 10, 2005	9.85	9.99	9.85	9.98
2409	NYSE	TLK	Thu, Jun 9, 2005	9.75	9.75	9.68	9.73
2408	NYSE	TLK	Wed, Jun 8, 2005	9.77	9.90	9.73	9.75
2407	NYSE	TLK	Tue, Jun 7, 2005	9.98	10.00	9.86	9.88
2406	NYSE	TLK	Mon, Jun 6, 2005	9.93	10.00	9.88	10.00
2405	NYSE	TLK	Fri, Jun 3, 2005	9.93	9.99	9.88	9.93
2404	NYSE	TLK	Thu, Jun 2, 2005	10.00	10.09	9.91	9.97
2403	NYSE	TLK	Wed, Jun 1, 2005	9.88	9.99	9.86	9.96
2402	NYSE	TLK	Tue, May 31, 2005	9.75	9.90	9.71	9.88
2401	NYSE	TLK	Fri, May 27, 2005	9.73	9.74	9.65	9.71
2400	NYSE	TLK	Thu, May 26, 2005	9.56	9.79	9.56	9.75
2399	NYSE	TLK	Wed, May 25, 2005	9.59	9.59	9.52	9.56
2398	NYSE	TLK	Tue, May 24, 2005	9.55	9.63	9.49	9.59
2397	NYSE	TLK	Mon, May 23, 2005	9.53	9.63	9.51	9.53
2396	NYSE	TLK	Fri, May 20, 2005	9.58	9.62	9.49	9.56
2395	NYSE	TLK	Thu, May 19, 2005	9.40	9.57	9.39	9.52
2394	NYSE	TLK	Wed, May 18, 2005	9.20	9.39	9.17	9.33
2393	NYSE	TLK	Tue, May 17, 2005	9.15	9.20	9.07	9.20
2392	NYSE	TLK	Mon, May 16, 2005	9.23	9.23	9.10	9.18
2391	NYSE	TLK	Fri, May 13, 2005	9.28	9.38	9.19	9.25
2390	NYSE	TLK	Thu, May 12, 2005	9.40	9.40	9.25	9.33
2389	NYSE	TLK	Wed, May 11, 2005	9.45	9.45	9.31	9.41
2388	NYSE	TLK	Tue, May 10, 2005	9.63	9.63	9.45	9.50
2387	NYSE	TLK	Mon, May 9, 2005	9.60	9.73	9.59	9.69
2386	NYSE	TLK	Fri, May 6, 2005	9.38	9.38	9.24	9.33
2385	NYSE	TLK	Thu, May 5, 2005	9.20	9.23	9.04	9.05
2384	NYSE	TLK	Wed, May 4, 2005	8.97	9.19	8.96	9.13
2383	NYSE	TLK	Tue, May 3, 2005	8.60	8.93	8.58	8.75
2382	NYSE	TLK	Mon, May 2, 2005	8.88	8.89	8.32	8.43
2381	NYSE	TLK	Fri, Apr 29, 2005	9.00	9.12	8.88	9.01
2380	NYSE	TLK	Thu, Apr 28, 2005	8.95	9.01	8.93	9.00
2379	NYSE	TLK	Wed, Apr 27, 2005	8.95	9.03	8.88	8.90
2378	NYSE	TLK	Tue, Apr 26, 2005	8.90	9.03	8.87	8.88
2377	NYSE	TLK	Mon, Apr 25, 2005	9.00	9.02	8.75	8.91
2376	NYSE	TLK	Fri, Apr 22, 2005	9.10	9.10	8.96	9.00
2375	NYSE	TLK	Thu, Apr 21, 2005	9.17	9.20	9.09	9.11
2374	NYSE	TLK	Wed, Apr 20, 2005	9.27	9.30	9.13	9.15
2373	NYSE	TLK	Tue, Apr 19, 2005	9.32	9.40	9.24	9.31
2372	NYSE	TLK	Mon, Apr 18, 2005	9.38	9.38	9.18	9.32
2371	NYSE	TLK	Fri, Apr 15, 2005	9.74	9.74	9.42	9.48
2370	NYSE	TLK	Thu, Apr 14, 2005	9.80	9.87	9.76	9.81
2369	NYSE	TLK	Wed, Apr 13, 2005	9.95	9.98	9.73	9.83
2368	NYSE	TLK	Tue, Apr 12, 2005	9.83	9.91	9.64	9.91
2367	NYSE	TLK	Mon, Apr 11, 2005	9.88	9.91	9.85	9.87
2366	NYSE	TLK	Fri, Apr 8, 2005	9.75	9.99	9.75	9.88
2365	NYSE	TLK	Thu, Apr 7, 2005	9.86	9.93	9.77	9.91
2364	NYSE	TLK	Wed, Apr 6, 2005	9.73	9.88	9.73	9.85
2363	NYSE	TLK	Tue, Apr 5, 2005	9.84	9.85	9.75	9.79
2362	NYSE	TLK	Mon, Apr 4, 2005	9.89	9.89	9.77	9.80
2361	NYSE	TLK	Fri, Apr 1, 2005	9.68	9.89	9.68	9.83
2360	NYSE	TLK	Thu, Mar 31, 2005	9.35	9.49	9.29	9.37
2359	NYSE	TLK	Wed, Mar 30, 2005	9.23	9.38	9.23	9.38
2358	NYSE	TLK	Tue, Mar 29, 2005	9.42	9.43	9.15	9.18
2357	NYSE	TLK	Mon, Mar 28, 2005	9.60	9.64	9.47	9.49
2356	NYSE	TLK	Thu, Mar 24, 2005	9.61	9.70	9.49	9.51
2355	NYSE	TLK	Wed, Mar 23, 2005	9.78	9.82	9.60	9.66
2354	NYSE	TLK	Tue, Mar 22, 2005	9.65	9.68	9.44	9.47
2353	NYSE	TLK	Mon, Mar 21, 2005	9.65	9.65	9.43	9.52
2352	NYSE	TLK	Fri, Mar 18, 2005	9.48	9.53	9.33	9.38
2351	NYSE	TLK	Thu, Mar 17, 2005	9.30	9.34	9.18	9.25
2350	NYSE	TLK	Wed, Mar 16, 2005	9.21	9.26	9.13	9.18
2349	NYSE	TLK	Tue, Mar 15, 2005	9.28	9.32	9.16	9.22
2348	NYSE	TLK	Mon, Mar 14, 2005	9.25	9.27	9.02	9.06
2347	NYSE	TLK	Fri, Mar 11, 2005	9.25	9.29	9.20	9.25
2346	NYSE	TLK	Thu, Mar 10, 2005	9.46	9.46	8.93	9.10
2345	NYSE	TLK	Wed, Mar 9, 2005	9.63	9.65	9.48	9.49
2344	NYSE	TLK	Tue, Mar 8, 2005	9.50	9.65	9.50	9.61
2343	NYSE	TLK	Mon, Mar 7, 2005	9.43	9.50	9.40	9.50
2342	NYSE	TLK	Fri, Mar 4, 2005	9.45	9.50	9.43	9.45
2341	NYSE	TLK	Thu, Mar 3, 2005	9.53	9.71	9.53	9.68
2340	NYSE	TLK	Wed, Mar 2, 2005	9.65	9.70	9.56	9.69
2339	NYSE	TLK	Tue, Mar 1, 2005	9.78	9.87	9.70	9.70
2338	NYSE	TLK	Mon, Feb 28, 2005	9.69	9.69	9.50	9.61
2337	NYSE	TLK	Fri, Feb 25, 2005	9.60	9.73	9.58	9.65
2336	NYSE	TLK	Thu, Feb 24, 2005	9.86	9.93	9.84	9.89
2335	NYSE	TLK	Wed, Feb 23, 2005	9.96	10.10	9.96	10.06
2334	NYSE	TLK	Tue, Feb 22, 2005	10.00	10.07	9.97	10.00
2333	NYSE	TLK	Fri, Feb 18, 2005	10.02	10.08	10.02	10.08
2332	NYSE	TLK	Thu, Feb 17, 2005	10.15	10.26	10.14	10.14
2331	NYSE	TLK	Wed, Feb 16, 2005	10.20	10.30	10.15	10.20
2330	NYSE	TLK	Tue, Feb 15, 2005	10.15	10.29	10.15	10.24
2329	NYSE	TLK	Mon, Feb 14, 2005	10.01	10.14	10.01	10.03
2328	NYSE	TLK	Fri, Feb 11, 2005	10.00	10.03	9.91	10.02
2327	NYSE	TLK	Thu, Feb 10, 2005	9.91	10.01	9.91	9.99
2326	NYSE	TLK	Wed, Feb 9, 2005	9.98	10.02	9.88	9.99
2325	NYSE	TLK	Tue, Feb 8, 2005	10.00	10.05	9.93	9.98
2324	NYSE	TLK	Mon, Feb 7, 2005	10.15	10.15	10.04	10.06
2323	NYSE	TLK	Fri, Feb 4, 2005	10.01	10.28	10.01	10.15
2322	NYSE	TLK	Thu, Feb 3, 2005	10.15	10.29	10.05	10.10
2321	NYSE	TLK	Wed, Feb 2, 2005	10.41	10.49	10.27	10.36
2320	NYSE	TLK	Tue, Feb 1, 2005	10.39	10.57	10.35	10.48
2319	NYSE	TLK	Mon, Jan 31, 2005	10.40	10.54	10.37	10.38
2318	NYSE	TLK	Fri, Jan 28, 2005	10.48	10.50	10.25	10.35
2317	NYSE	TLK	Thu, Jan 27, 2005	10.53	10.53	10.45	10.47
2316	NYSE	TLK	Wed, Jan 26, 2005	10.50	10.59	10.33	10.46
2315	NYSE	TLK	Tue, Jan 25, 2005	10.50	10.56	10.29	10.46
2314	NYSE	TLK	Mon, Jan 24, 2005	10.85	10.85	10.44	10.50
2313	NYSE	TLK	Fri, Jan 21, 2005	10.42	10.73	10.41	10.73
2312	NYSE	TLK	Thu, Jan 20, 2005	10.88	10.88	10.63	10.73
2311	NYSE	TLK	Wed, Jan 19, 2005	10.93	10.95	10.80	10.88
2310	NYSE	TLK	Tue, Jan 18, 2005	10.73	10.84	10.70	10.83
2309	NYSE	TLK	Fri, Jan 14, 2005	10.86	11.00	10.86	10.98
2308	NYSE	TLK	Thu, Jan 13, 2005	10.77	10.94	10.77	10.83
2307	NYSE	TLK	Wed, Jan 12, 2005	10.40	10.54	10.40	10.49
2306	NYSE	TLK	Tue, Jan 11, 2005	10.55	10.56	10.30	10.30
2305	NYSE	TLK	Mon, Jan 10, 2005	10.70	10.74	10.55	10.55
2304	NYSE	TLK	Fri, Jan 7, 2005	10.99	11.09	10.89	10.95
2303	NYSE	TLK	Thu, Jan 6, 2005	10.63	10.72	10.60	10.67
2302	NYSE	TLK	Wed, Jan 5, 2005	10.53	10.53	10.33	10.37
2301	NYSE	TLK	Tue, Jan 4, 2005	10.68	10.80	10.42	10.55
2300	NYSE	TLK	Mon, Jan 3, 2005	10.51	10.83	10.51	10.67
2299	NYSE	TLK	Fri, Dec 31, 2004	10.35	10.73	10.34	10.51
2298	NYSE	TLK	Thu, Dec 30, 2004	10.33	10.43	10.30	10.39
2297	NYSE	TLK	Wed, Dec 29, 2004	10.34	10.43	10.31	10.37
2296	NYSE	TLK	Tue, Dec 28, 2004	10.45	10.48	10.33	10.45
2295	NYSE	TLK	Mon, Dec 27, 2004	10.46	10.55	10.36	10.54
2294	NYSE	TLK	Thu, Dec 23, 2004	10.50	10.54	10.45	10.51
2293	NYSE	TLK	Wed, Dec 22, 2004	10.38	10.47	10.31	10.41
2292	NYSE	TLK	Tue, Dec 21, 2004	10.61	10.61	10.38	10.48
2291	NYSE	TLK	Mon, Dec 20, 2004	10.59	10.59	10.45	10.58
2290	NYSE	TLK	Fri, Dec 17, 2004	10.43	10.59	10.40	10.59
2289	NYSE	TLK	Thu, Dec 16, 2004	10.40	10.47	10.30	10.38
2288	NYSE	TLK	Wed, Dec 15, 2004	10.00	10.30	10.00	10.18
2287	NYSE	TLK	Tue, Dec 14, 2004	9.90	9.90	9.58	9.68
2286	NYSE	TLK	Mon, Dec 13, 2004	10.08	10.17	9.90	10.03
2285	NYSE	TLK	Fri, Dec 10, 2004	10.22	10.22	10.03	10.08
2284	NYSE	TLK	Thu, Dec 9, 2004	10.38	10.48	10.05	10.22
2283	NYSE	TLK	Wed, Dec 8, 2004	11.10	11.12	11.00	11.00
2282	NYSE	TLK	Tue, Dec 7, 2004	11.25	11.32	11.15	11.19
2281	NYSE	TLK	Mon, Dec 6, 2004	11.17	11.30	11.16	11.26
2280	NYSE	TLK	Fri, Dec 3, 2004	11.27	11.32	11.23	11.30
2279	NYSE	TLK	Thu, Dec 2, 2004	11.41	11.84	11.41	11.67
2278	NYSE	TLK	Wed, Dec 1, 2004	11.18	11.40	11.18	11.37
2277	NYSE	TLK	Tue, Nov 30, 2004	11.14	11.16	11.08	11.09
2276	NYSE	TLK	Mon, Nov 29, 2004	11.07	11.13	11.07	11.12
2275	NYSE	TLK	Fri, Nov 26, 2004	11.26	11.26	11.07	11.07
2274	NYSE	TLK	Wed, Nov 24, 2004	11.26	11.29	11.19	11.23
2273	NYSE	TLK	Tue, Nov 23, 2004	11.02	11.22	11.00	11.22
2272	NYSE	TLK	Mon, Nov 22, 2004	10.99	11.00	10.91	10.93
2271	NYSE	TLK	Fri, Nov 19, 2004	10.75	10.89	10.75	10.85
2270	NYSE	TLK	Thu, Nov 18, 2004	10.80	10.85	10.63	10.65
2269	NYSE	TLK	Wed, Nov 17, 2004	10.53	10.85	10.53	10.85
2268	NYSE	TLK	Tue, Nov 16, 2004	10.55	10.63	10.50	10.53
2267	NYSE	TLK	Mon, Nov 15, 2004	10.70	10.71	10.51	10.55
2266	NYSE	TLK	Fri, Nov 12, 2004	10.58	10.66	10.45	10.63
2265	NYSE	TLK	Thu, Nov 11, 2004	10.47	10.56	10.41	10.53
2264	NYSE	TLK	Wed, Nov 10, 2004	10.51	10.53	10.41	10.47
2263	NYSE	TLK	Tue, Nov 9, 2004	10.50	10.55	10.47	10.49
2262	NYSE	TLK	Mon, Nov 8, 2004	10.26	10.58	10.26	10.58
2261	NYSE	TLK	Fri, Nov 5, 2004	10.23	10.33	10.16	10.22
2260	NYSE	TLK	Thu, Nov 4, 2004	10.30	10.30	10.05	10.21
2259	NYSE	TLK	Wed, Nov 3, 2004	10.23	10.37	10.23	10.32
2258	NYSE	TLK	Tue, Nov 2, 2004	9.95	10.08	9.90	10.01
2257	NYSE	TLK	Mon, Nov 1, 2004	9.54	9.75	9.54	9.65
2256	NYSE	TLK	Fri, Oct 29, 2004	9.52	9.67	9.52	9.54
2255	NYSE	TLK	Thu, Oct 28, 2004	9.45	9.53	9.41	9.52
2254	NYSE	TLK	Wed, Oct 27, 2004	9.30	9.40	9.23	9.40
2253	NYSE	TLK	Tue, Oct 26, 2004	9.25	9.30	9.20	9.30
2252	NYSE	TLK	Mon, Oct 25, 2004	9.49	9.51	9.41	9.45
2251	NYSE	TLK	Fri, Oct 22, 2004	9.76	9.82	9.65	9.66
2250	NYSE	TLK	Thu, Oct 21, 2004	9.45	9.51	9.42	9.51
2249	NYSE	TLK	Wed, Oct 20, 2004	9.55	9.68	9.52	9.57
2248	NYSE	TLK	Tue, Oct 19, 2004	9.65	9.93	9.63	9.83
2247	NYSE	TLK	Mon, Oct 18, 2004	9.49	9.58	9.49	9.52
2246	NYSE	TLK	Fri, Oct 15, 2004	9.38	9.49	9.34	9.49
2245	NYSE	TLK	Thu, Oct 14, 2004	9.45	9.49	9.23	9.27
2244	NYSE	TLK	Wed, Oct 13, 2004	9.49	9.54	9.43	9.45
2243	NYSE	TLK	Tue, Oct 12, 2004	9.35	9.37	9.18	9.35
2242	NYSE	TLK	Mon, Oct 11, 2004	9.30	9.47	9.30	9.45
2241	NYSE	TLK	Fri, Oct 8, 2004	9.38	9.39	9.30	9.30
2240	NYSE	TLK	Thu, Oct 7, 2004	9.28	9.33	9.26	9.28
2239	NYSE	TLK	Wed, Oct 6, 2004	9.34	9.40	9.21	9.23
2238	NYSE	TLK	Tue, Oct 5, 2004	9.55	9.56	9.45	9.50
2237	NYSE	TLK	Mon, Oct 4, 2004	9.16	9.43	9.16	9.40
2236	NYSE	TLK	Fri, Oct 1, 2004	8.93	9.16	8.93	9.15
2235	NYSE	TLK	Thu, Sep 30, 2004	8.75	8.88	8.75	8.85
2234	NYSE	TLK	Wed, Sep 29, 2004	8.89	8.94	8.71	8.72
2233	NYSE	TLK	Tue, Sep 28, 2004	8.88	8.88	8.71	8.80
2232	NYSE	TLK	Mon, Sep 27, 2004	8.98	9.00	8.86	8.88
2231	NYSE	TLK	Fri, Sep 24, 2004	9.05	9.06	8.98	8.99
2230	NYSE	TLK	Thu, Sep 23, 2004	9.05	9.12	8.88	8.90
2229	NYSE	TLK	Wed, Sep 22, 2004	9.20	9.25	9.11	9.16
2228	NYSE	TLK	Tue, Sep 21, 2004	9.32	9.36	9.28	9.28
2227	NYSE	TLK	Mon, Sep 20, 2004	9.12	9.37	9.12	9.17
2226	NYSE	TLK	Fri, Sep 17, 2004	9.13	9.13	9.06	9.12
2225	NYSE	TLK	Thu, Sep 16, 2004	8.95	9.10	8.95	9.07
2224	NYSE	TLK	Wed, Sep 15, 2004	8.90	8.92	8.88	8.88
2223	NYSE	TLK	Tue, Sep 14, 2004	8.93	9.00	8.88	8.95
2222	NYSE	TLK	Mon, Sep 13, 2004	8.64	8.94	8.64	8.85
2221	NYSE	TLK	Fri, Sep 10, 2004	8.61	8.83	8.61	8.69
2220	NYSE	TLK	Thu, Sep 9, 2004	8.70	8.70	8.60	8.68
2219	NYSE	TLK	Wed, Sep 8, 2004	8.90	8.90	8.78	8.81
2218	NYSE	TLK	Tue, Sep 7, 2004	8.75	8.88	8.73	8.88
2217	NYSE	TLK	Fri, Sep 3, 2004	8.78	8.95	8.71	8.79
2216	NYSE	TLK	Thu, Sep 2, 2004	8.57	8.80	8.52	8.79
2215	NYSE	TLK	Wed, Sep 1, 2004	8.36	8.60	8.36	8.49
2214	NYSE	TLK	Tue, Aug 31, 2004	8.05	8.15	8.03	8.13
2213	NYSE	TLK	Mon, Aug 30, 2004	7.90	8.02	7.90	7.98
2212	NYSE	TLK	Fri, Aug 27, 2004	7.91	8.00	7.81	7.93
2211	NYSE	TLK	Thu, Aug 26, 2004	7.90	7.93	7.76	7.91
2210	NYSE	TLK	Wed, Aug 25, 2004	7.91	8.03	7.90	7.95
2209	NYSE	TLK	Tue, Aug 24, 2004	7.97	7.99	7.86	7.98
2208	NYSE	TLK	Mon, Aug 23, 2004	8.17	8.31	7.93	7.97
2207	NYSE	TLK	Fri, Aug 20, 2004	8.40	8.48	8.40	8.44
2206	NYSE	TLK	Thu, Aug 19, 2004	8.20	8.45	8.20	8.42
2205	NYSE	TLK	Wed, Aug 18, 2004	8.19	8.25	8.13	8.25
2204	NYSE	TLK	Tue, Aug 17, 2004	8.16	8.25	8.16	8.19
2203	NYSE	TLK	Mon, Aug 16, 2004	8.16	8.22	8.14	8.19
2202	NYSE	TLK	Fri, Aug 13, 2004	8.16	8.25	8.15	8.20
2201	NYSE	TLK	Thu, Aug 12, 2004	8.20	8.20	8.15	8.16
2200	NYSE	TLK	Wed, Aug 11, 2004	8.17	8.22	8.16	8.20
2199	NYSE	TLK	Tue, Aug 10, 2004	8.18	8.20	8.13	8.16
2198	NYSE	TLK	Mon, Aug 9, 2004	8.20	8.36	8.18	8.20
2197	NYSE	TLK	Fri, Aug 6, 2004	8.15	8.31	8.09	8.13
2196	NYSE	TLK	Thu, Aug 5, 2004	8.23	8.38	8.15	8.18
2195	NYSE	TLK	Wed, Aug 4, 2004	8.20	8.35	8.15	8.30
2194	NYSE	TLK	Tue, Aug 3, 2004	8.28	8.40	8.26	8.35
2193	NYSE	TLK	Mon, Aug 2, 2004	8.25	8.38	8.20	8.32
2192	NYSE	TLK	Fri, Jul 30, 2004	8.63	8.63	8.34	8.51
2191	NYSE	TLK	Thu, Jul 29, 2004	8.43	8.55	8.43	8.52
2190	NYSE	TLK	Wed, Jul 28, 2004	8.30	8.40	8.18	8.39
2189	NYSE	TLK	Tue, Jul 27, 2004	8.25	8.38	8.20	8.21
2188	NYSE	TLK	Mon, Jul 26, 2004	8.33	8.39	8.20	8.30
2187	NYSE	TLK	Fri, Jul 23, 2004	8.48	8.49	8.31	8.40
2186	NYSE	TLK	Thu, Jul 22, 2004	8.45	8.48	8.15	8.40
2185	NYSE	TLK	Wed, Jul 21, 2004	8.81	8.87	8.56	8.58
2184	NYSE	TLK	Tue, Jul 20, 2004	8.58	8.72	8.55	8.71
2183	NYSE	TLK	Mon, Jul 19, 2004	8.60	8.63	8.46	8.58
2182	NYSE	TLK	Fri, Jul 16, 2004	8.45	8.63	8.44	8.58
2181	NYSE	TLK	Thu, Jul 15, 2004	8.20	8.25	8.11	8.18
2180	NYSE	TLK	Wed, Jul 14, 2004	8.28	8.33	8.14	8.20
2179	NYSE	TLK	Tue, Jul 13, 2004	8.25	8.30	8.22	8.25
2178	NYSE	TLK	Mon, Jul 12, 2004	8.35	8.47	8.35	8.41
2177	NYSE	TLK	Fri, Jul 9, 2004	8.46	8.63	8.44	8.47
2176	NYSE	TLK	Thu, Jul 8, 2004	8.62	8.62	8.37	8.50
2175	NYSE	TLK	Wed, Jul 7, 2004	8.59	8.75	8.50	8.68
2174	NYSE	TLK	Tue, Jul 6, 2004	8.68	8.73	8.51	8.51
2173	NYSE	TLK	Fri, Jul 2, 2004	8.25	8.32	8.18	8.27
2172	NYSE	TLK	Thu, Jul 1, 2004	7.88	8.03	7.88	7.93
2171	NYSE	TLK	Wed, Jun 30, 2004	7.75	7.91	7.71	7.78
2170	NYSE	TLK	Tue, Jun 29, 2004	7.78	7.83	7.64	7.69
2169	NYSE	TLK	Mon, Jun 28, 2004	7.78	7.83	7.61	7.66
2168	NYSE	TLK	Fri, Jun 25, 2004	7.75	7.87	7.71	7.78
2167	NYSE	TLK	Thu, Jun 24, 2004	7.71	7.83	7.43	7.60
2166	NYSE	TLK	Wed, Jun 23, 2004	7.43	7.72	7.40	7.68
2165	NYSE	TLK	Tue, Jun 22, 2004	7.08	7.23	7.08	7.16
2164	NYSE	TLK	Mon, Jun 21, 2004	7.08	7.20	7.05	7.10
2163	NYSE	TLK	Fri, Jun 18, 2004	7.08	7.19	7.06	7.09
2162	NYSE	TLK	Thu, Jun 17, 2004	7.36	7.36	7.13	7.16
2161	NYSE	TLK	Wed, Jun 16, 2004	7.15	7.32	7.14	7.28
2160	NYSE	TLK	Tue, Jun 15, 2004	7.25	7.35	7.23	7.30
2159	NYSE	TLK	Mon, Jun 14, 2004	7.22	7.23	7.04	7.07
2158	NYSE	TLK	Thu, Jun 10, 2004	7.40	7.43	7.30	7.33
2157	NYSE	TLK	Wed, Jun 9, 2004	7.50	7.51	7.35	7.35
2156	NYSE	TLK	Tue, Jun 8, 2004	7.50	7.60	7.48	7.56
2155	NYSE	TLK	Mon, Jun 7, 2004	7.34	7.47	7.34	7.47
2154	NYSE	TLK	Fri, Jun 4, 2004	7.30	7.40	7.29	7.30
2153	NYSE	TLK	Thu, Jun 3, 2004	7.70	7.70	7.15	7.31
2152	NYSE	TLK	Wed, Jun 2, 2004	7.90	7.95	7.68	7.73
2151	NYSE	TLK	Tue, Jun 1, 2004	7.98	8.05	7.98	8.02
2150	NYSE	TLK	Fri, May 28, 2004	8.04	8.10	7.98	8.08
2149	NYSE	TLK	Thu, May 27, 2004	8.08	8.10	8.04	8.09
2148	NYSE	TLK	Wed, May 26, 2004	7.98	8.07	7.98	8.01
2147	NYSE	TLK	Tue, May 25, 2004	8.03	8.33	7.90	8.18
2146	NYSE	TLK	Mon, May 24, 2004	8.49	8.50	8.33	8.43
2145	NYSE	TLK	Fri, May 21, 2004	8.46	8.55	8.43	8.48
2144	NYSE	TLK	Thu, May 20, 2004	8.61	8.61	8.25	8.44
2143	NYSE	TLK	Wed, May 19, 2004	8.13	8.74	8.13	8.60
2142	NYSE	TLK	Tue, May 18, 2004	7.64	7.82	7.58	7.82
2141	NYSE	TLK	Mon, May 17, 2004	7.53	7.66	7.38	7.58
2140	NYSE	TLK	Fri, May 14, 2004	8.25	8.25	8.10	8.19
2139	NYSE	TLK	Thu, May 13, 2004	8.18	8.38	8.18	8.26
2138	NYSE	TLK	Wed, May 12, 2004	8.23	8.41	8.15	8.18
2137	NYSE	TLK	Tue, May 11, 2004	7.78	8.28	7.78	8.20
2136	NYSE	TLK	Mon, May 10, 2004	7.67	7.88	7.65	7.79
2135	NYSE	TLK	Fri, May 7, 2004	8.63	8.85	8.18	8.33
2134	NYSE	TLK	Thu, May 6, 2004	9.00	9.00	8.50	8.63
2133	NYSE	TLK	Wed, May 5, 2004	9.45	9.45	9.15	9.18
2132	NYSE	TLK	Tue, May 4, 2004	9.37	9.65	9.25	9.58
2131	NYSE	TLK	Mon, May 3, 2004	9.24	9.54	9.20	9.20
2130	NYSE	TLK	Fri, Apr 30, 2004	9.13	9.15	8.95	9.05
2129	NYSE	TLK	Thu, Apr 29, 2004	9.48	9.55	9.19	9.25
2128	NYSE	TLK	Wed, Apr 28, 2004	9.83	9.83	9.47	9.58
2127	NYSE	TLK	Tue, Apr 27, 2004	9.93	9.93	9.80	9.85
2126	NYSE	TLK	Mon, Apr 26, 2004	9.95	10.05	9.92	9.96
2125	NYSE	TLK	Fri, Apr 23, 2004	9.70	9.90	9.70	9.83
2124	NYSE	TLK	Thu, Apr 22, 2004	9.52	9.68	9.31	9.65
2123	NYSE	TLK	Wed, Apr 21, 2004	9.70	9.71	9.64	9.67
2122	NYSE	TLK	Tue, Apr 20, 2004	9.80	9.95	9.70	9.80
2121	NYSE	TLK	Mon, Apr 19, 2004	9.45	9.45	9.08	9.41
2120	NYSE	TLK	Fri, Apr 16, 2004	9.35	9.49	9.35	9.48
2119	NYSE	TLK	Thu, Apr 15, 2004	9.22	9.29	9.15	9.24
2118	NYSE	TLK	Wed, Apr 14, 2004	9.43	9.47	9.31	9.35
2117	NYSE	TLK	Tue, Apr 13, 2004	9.25	9.49	9.25	9.40
2116	NYSE	TLK	Mon, Apr 12, 2004	9.10	9.45	9.10	9.25
2115	NYSE	TLK	Thu, Apr 8, 2004	9.34	9.45	9.27	9.27
2114	NYSE	TLK	Wed, Apr 7, 2004	9.00	9.49	9.00	9.33
2113	NYSE	TLK	Tue, Apr 6, 2004	8.92	9.20	8.90	9.18
2112	NYSE	TLK	Mon, Apr 5, 2004	8.88	8.88	8.60	8.86
2111	NYSE	TLK	Fri, Apr 2, 2004	8.73	8.81	8.70	8.77
2110	NYSE	TLK	Thu, Apr 1, 2004	8.63	8.65	8.55	8.62
2109	NYSE	TLK	Wed, Mar 31, 2004	8.43	8.46	8.36	8.43
2108	NYSE	TLK	Tue, Mar 30, 2004	8.00	8.20	8.00	8.18
2107	NYSE	TLK	Mon, Mar 29, 2004	7.70	7.99	7.63	7.88
2106	NYSE	TLK	Fri, Mar 26, 2004	7.80	7.80	7.71	7.75
2105	NYSE	TLK	Thu, Mar 25, 2004	8.03	8.25	7.90	8.18
2104	NYSE	TLK	Wed, Mar 24, 2004	7.93	8.00	7.81	7.87
2103	NYSE	TLK	Tue, Mar 23, 2004	7.93	7.93	7.83	7.85
2102	NYSE	TLK	Mon, Mar 22, 2004	7.94	7.98	7.68	7.68
2101	NYSE	TLK	Fri, Mar 19, 2004	8.22	8.24	8.04	8.04
2100	NYSE	TLK	Thu, Mar 18, 2004	8.00	8.19	7.98	8.15
2099	NYSE	TLK	Wed, Mar 17, 2004	8.00	8.23	7.97	8.16
2098	NYSE	TLK	Tue, Mar 16, 2004	7.65	7.87	7.65	7.67
2097	NYSE	TLK	Mon, Mar 15, 2004	7.99	7.99	7.50	7.57
2096	NYSE	TLK	Fri, Mar 12, 2004	7.80	8.05	7.80	7.99
2095	NYSE	TLK	Thu, Mar 11, 2004	7.63	7.90	7.63	7.73
2094	NYSE	TLK	Wed, Mar 10, 2004	8.33	8.33	8.13	8.18
2093	NYSE	TLK	Tue, Mar 9, 2004	8.30	8.37	8.16	8.25
2092	NYSE	TLK	Mon, Mar 8, 2004	8.65	8.65	8.05	8.10
2091	NYSE	TLK	Fri, Mar 5, 2004	8.68	8.74	8.60	8.65
2090	NYSE	TLK	Thu, Mar 4, 2004	8.63	8.66	8.59	8.63
2089	NYSE	TLK	Wed, Mar 3, 2004	8.65	8.78	8.56	8.69
2088	NYSE	TLK	Tue, Mar 2, 2004	8.85	8.85	8.76	8.81
2087	NYSE	TLK	Mon, Mar 1, 2004	8.69	8.88	8.67	8.85
2086	NYSE	TLK	Fri, Feb 27, 2004	8.80	8.80	8.58	8.61
2085	NYSE	TLK	Thu, Feb 26, 2004	8.88	8.88	8.71	8.78
2084	NYSE	TLK	Wed, Feb 25, 2004	8.75	8.89	8.65	8.86
2083	NYSE	TLK	Tue, Feb 24, 2004	8.90	8.90	8.70	8.79
2082	NYSE	TLK	Mon, Feb 23, 2004	9.07	9.09	8.88	8.99
2081	NYSE	TLK	Fri, Feb 20, 2004	9.07	9.13	9.00	9.07
2080	NYSE	TLK	Thu, Feb 19, 2004	9.11	9.27	9.07	9.13
2079	NYSE	TLK	Wed, Feb 18, 2004	9.25	9.28	9.06	9.10
2078	NYSE	TLK	Tue, Feb 17, 2004	8.97	9.05	8.97	9.02
2077	NYSE	TLK	Fri, Feb 13, 2004	9.15	9.23	8.97	8.97
2076	NYSE	TLK	Thu, Feb 12, 2004	9.18	9.29	9.10	9.13
2075	NYSE	TLK	Wed, Feb 11, 2004	9.11	9.25	9.05	9.20
2074	NYSE	TLK	Tue, Feb 10, 2004	9.03	9.27	9.01	9.11
2073	NYSE	TLK	Mon, Feb 9, 2004	8.76	9.05	8.76	9.02
2072	NYSE	TLK	Fri, Feb 6, 2004	8.48	8.70	8.46	8.70
2071	NYSE	TLK	Thu, Feb 5, 2004	8.38	8.68	8.38	8.57
2070	NYSE	TLK	Wed, Feb 4, 2004	8.65	8.66	8.60	8.60
2069	NYSE	TLK	Tue, Feb 3, 2004	8.90	8.90	8.72	8.73
2068	NYSE	TLK	Mon, Feb 2, 2004	8.93	9.07	8.85	8.93
2067	NYSE	TLK	Fri, Jan 30, 2004	8.87	8.93	8.63	8.91
2066	NYSE	TLK	Thu, Jan 29, 2004	9.00	9.10	8.96	8.99
2065	NYSE	TLK	Wed, Jan 28, 2004	9.43	9.43	9.01	9.01
2064	NYSE	TLK	Tue, Jan 27, 2004	9.48	9.53	9.35	9.37
2063	NYSE	TLK	Mon, Jan 26, 2004	9.41	9.48	9.29	9.46
2062	NYSE	TLK	Fri, Jan 23, 2004	9.53	9.53	9.45	9.49
2061	NYSE	TLK	Thu, Jan 22, 2004	9.74	9.74	9.52	9.53
2060	NYSE	TLK	Wed, Jan 21, 2004	9.58	9.73	9.45	9.73
2059	NYSE	TLK	Tue, Jan 20, 2004	9.04	9.68	9.04	9.61
2058	NYSE	TLK	Fri, Jan 16, 2004	9.02	9.10	8.98	9.07
2057	NYSE	TLK	Thu, Jan 15, 2004	8.95	8.95	8.85	8.92
2056	NYSE	TLK	Wed, Jan 14, 2004	8.88	9.06	8.88	9.00
2055	NYSE	TLK	Tue, Jan 13, 2004	8.90	9.05	8.90	8.96
2054	NYSE	TLK	Mon, Jan 12, 2004	8.99	9.00	8.87	8.89
2053	NYSE	TLK	Fri, Jan 9, 2004	9.28	9.31	9.18	9.18
2052	NYSE	TLK	Thu, Jan 8, 2004	8.99	9.29	8.94	9.23
2051	NYSE	TLK	Wed, Jan 7, 2004	8.65	8.90	8.60	8.82
2050	NYSE	TLK	Tue, Jan 6, 2004	9.18	9.45	9.18	9.26
2049	NYSE	TLK	Mon, Jan 5, 2004	9.10	9.35	9.03	9.23
2048	NYSE	TLK	Fri, Jan 2, 2004	8.40	8.61	8.30	8.56
2047	NYSE	TLK	Wed, Dec 31, 2003	8.20	8.33	8.12	8.21
2046	NYSE	TLK	Tue, Dec 30, 2003	8.20	8.31	8.13	8.15
2045	NYSE	TLK	Mon, Dec 29, 2003	7.68	8.20	7.68	8.14
2044	NYSE	TLK	Fri, Dec 26, 2003	7.66	7.70	7.60	7.63
2043	NYSE	TLK	Wed, Dec 24, 2003	7.70	7.71	7.65	7.66
2042	NYSE	TLK	Tue, Dec 23, 2003	7.61	7.72	7.58	7.70
2041	NYSE	TLK	Mon, Dec 22, 2003	7.74	7.74	7.60	7.70
2040	NYSE	TLK	Fri, Dec 19, 2003	7.74	7.74	7.63	7.65
2039	NYSE	TLK	Thu, Dec 18, 2003	7.59	7.75	7.56	7.71
2038	NYSE	TLK	Wed, Dec 17, 2003	7.36	7.63	7.34	7.60
2037	NYSE	TLK	Tue, Dec 16, 2003	7.50	7.50	7.29	7.34
2036	NYSE	TLK	Mon, Dec 15, 2003	7.45	7.47	7.35	7.40
2035	NYSE	TLK	Fri, Dec 12, 2003	7.35	7.40	7.30	7.40
2034	NYSE	TLK	Thu, Dec 11, 2003	7.10	7.37	7.10	7.29
2033	NYSE	TLK	Wed, Dec 10, 2003	6.96	6.98	6.87	6.93
2032	NYSE	TLK	Tue, Dec 9, 2003	6.90	6.90	6.77	6.82
2031	NYSE	TLK	Mon, Dec 8, 2003	7.13	7.13	6.95	6.95
2030	NYSE	TLK	Fri, Dec 5, 2003	7.20	7.20	7.14	7.16
2029	NYSE	TLK	Thu, Dec 4, 2003	7.32	7.33	7.25	7.30
2028	NYSE	TLK	Wed, Dec 3, 2003	7.35	7.38	7.30	7.32
2027	NYSE	TLK	Tue, Dec 2, 2003	7.24	7.35	7.21	7.24
2026	NYSE	TLK	Mon, Dec 1, 2003	7.27	7.30	7.20	7.27
2025	NYSE	TLK	Fri, Nov 28, 2003	7.30	7.33	7.25	7.26
2024	NYSE	TLK	Wed, Nov 26, 2003	7.05	7.15	7.05	7.10
2023	NYSE	TLK	Tue, Nov 25, 2003	7.09	7.12	7.00	7.04
2022	NYSE	TLK	Mon, Nov 24, 2003	7.08	7.08	6.97	7.03
2021	NYSE	TLK	Fri, Nov 21, 2003	7.08	7.13	7.06	7.08
2020	NYSE	TLK	Thu, Nov 20, 2003	6.93	7.00	6.90	6.90
2019	NYSE	TLK	Wed, Nov 19, 2003	6.98	7.00	6.75	6.82
2018	NYSE	TLK	Tue, Nov 18, 2003	7.05	7.05	6.93	6.96
2017	NYSE	TLK	Mon, Nov 17, 2003	6.85	7.00	6.83	6.98
2016	NYSE	TLK	Fri, Nov 14, 2003	6.88	6.93	6.70	6.70
2015	NYSE	TLK	Thu, Nov 13, 2003	6.98	6.98	6.83	6.84
2014	NYSE	TLK	Wed, Nov 12, 2003	6.93	7.12	6.89	7.05
2013	NYSE	TLK	Tue, Nov 11, 2003	6.56	6.68	6.55	6.65
2012	NYSE	TLK	Mon, Nov 10, 2003	6.73	6.74	6.55	6.57
2011	NYSE	TLK	Fri, Nov 7, 2003	6.76	6.88	6.66	6.74
2010	NYSE	TLK	Thu, Nov 6, 2003	7.23	7.30	7.15	7.16
2009	NYSE	TLK	Wed, Nov 5, 2003	7.00	7.24	6.98	7.20
2008	NYSE	TLK	Tue, Nov 4, 2003	6.77	6.82	6.63	6.64
2007	NYSE	TLK	Mon, Nov 3, 2003	6.75	7.10	6.75	7.08
2006	NYSE	TLK	Fri, Oct 31, 2003	7.22	7.22	7.03	7.10
2005	NYSE	TLK	Thu, Oct 30, 2003	7.25	7.30	7.21	7.22
2004	NYSE	TLK	Wed, Oct 29, 2003	7.33	7.38	7.23	7.35
2003	NYSE	TLK	Tue, Oct 28, 2003	7.25	7.37	7.24	7.33
2002	NYSE	TLK	Mon, Oct 27, 2003	7.15	7.40	7.11	7.31
2001	NYSE	TLK	Fri, Oct 24, 2003	7.16	7.25	7.01	7.18
2000	NYSE	TLK	Thu, Oct 23, 2003	7.23	7.23	7.10	7.20
1999	NYSE	TLK	Wed, Oct 22, 2003	7.40	7.43	7.33	7.33
1998	NYSE	TLK	Tue, Oct 21, 2003	7.43	7.43	7.38	7.43
1997	NYSE	TLK	Mon, Oct 20, 2003	7.40	7.44	7.38	7.38
1996	NYSE	TLK	Fri, Oct 17, 2003	7.49	7.49	7.25	7.38
1995	NYSE	TLK	Thu, Oct 16, 2003	7.18	7.30	7.17	7.25
1994	NYSE	TLK	Wed, Oct 15, 2003	7.39	7.39	7.26	7.30
1993	NYSE	TLK	Tue, Oct 14, 2003	7.49	7.49	7.31	7.39
1992	NYSE	TLK	Mon, Oct 13, 2003	7.43	7.50	7.42	7.45
1991	NYSE	TLK	Fri, Oct 10, 2003	7.45	7.69	7.40	7.67
1990	NYSE	TLK	Thu, Oct 9, 2003	7.45	7.65	7.31	7.53
1989	NYSE	TLK	Wed, Oct 8, 2003	7.18	7.37	7.13	7.37
1988	NYSE	TLK	Tue, Oct 7, 2003	7.40	7.40	7.29	7.35
1987	NYSE	TLK	Mon, Oct 6, 2003	7.33	7.53	7.33	7.51
1986	NYSE	TLK	Fri, Oct 3, 2003	7.58	7.62	7.41	7.57
1985	NYSE	TLK	Thu, Oct 2, 2003	7.50	7.65	7.50	7.56
1984	NYSE	TLK	Wed, Oct 1, 2003	7.05	7.30	7.05	7.30
1983	NYSE	TLK	Tue, Sep 30, 2003	6.80	6.95	6.78	6.82
1982	NYSE	TLK	Mon, Sep 29, 2003	6.63	6.85	6.63	6.75
1981	NYSE	TLK	Fri, Sep 26, 2003	6.62	6.74	6.62	6.63
1980	NYSE	TLK	Thu, Sep 25, 2003	6.81	6.82	6.63	6.77
1979	NYSE	TLK	Wed, Sep 24, 2003	7.00	7.05	6.86	6.87
1978	NYSE	TLK	Tue, Sep 23, 2003	6.43	6.54	6.40	6.51
1977	NYSE	TLK	Mon, Sep 22, 2003	6.20	6.25	6.16	6.23
1976	NYSE	TLK	Fri, Sep 19, 2003	6.25	6.35	6.20	6.30
1975	NYSE	TLK	Thu, Sep 18, 2003	6.25	6.33	6.24	6.26
1974	NYSE	TLK	Wed, Sep 17, 2003	6.23	6.38	6.23	6.27
1973	NYSE	TLK	Tue, Sep 16, 2003	6.19	6.34	6.19	6.26
1972	NYSE	TLK	Mon, Sep 15, 2003	6.08	6.18	6.03	6.16
1971	NYSE	TLK	Fri, Sep 12, 2003	6.03	6.04	5.97	6.00
1970	NYSE	TLK	Thu, Sep 11, 2003	5.95	5.96	5.89	5.96
1969	NYSE	TLK	Wed, Sep 10, 2003	6.20	6.23	6.15	6.15
1968	NYSE	TLK	Tue, Sep 9, 2003	6.45	6.53	6.35	6.52
1967	NYSE	TLK	Mon, Sep 8, 2003	6.50	6.67	6.45	6.50
1966	NYSE	TLK	Fri, Sep 5, 2003	6.21	6.45	6.21	6.39
1965	NYSE	TLK	Thu, Sep 4, 2003	5.99	6.19	5.96	6.09
1964	NYSE	TLK	Wed, Sep 3, 2003	5.77	5.90	5.75	5.86
1963	NYSE	TLK	Tue, Sep 2, 2003	5.69	5.69	5.58	5.69
1962	NYSE	TLK	Fri, Aug 29, 2003	5.53	5.65	5.53	5.60
1961	NYSE	TLK	Thu, Aug 28, 2003	5.50	5.55	5.44	5.53
1960	NYSE	TLK	Wed, Aug 27, 2003	5.49	5.50	5.41	5.49
1959	NYSE	TLK	Tue, Aug 26, 2003	5.51	5.53	5.38	5.45
1958	NYSE	TLK	Mon, Aug 25, 2003	5.55	5.57	5.49	5.49
1957	NYSE	TLK	Fri, Aug 22, 2003	5.59	5.64	5.53	5.53
1956	NYSE	TLK	Thu, Aug 21, 2003	5.47	5.55	5.45	5.53
1955	NYSE	TLK	Wed, Aug 20, 2003	5.53	5.61	5.45	5.45
1954	NYSE	TLK	Tue, Aug 19, 2003	5.68	5.68	5.43	5.46
1953	NYSE	TLK	Mon, Aug 18, 2003	5.40	5.47	5.38	5.43
1952	NYSE	TLK	Fri, Aug 15, 2003	5.33	5.37	5.28	5.35
1951	NYSE	TLK	Thu, Aug 14, 2003	5.14	5.23	5.10	5.15
1950	NYSE	TLK	Wed, Aug 13, 2003	5.07	5.13	5.03	5.10
1949	NYSE	TLK	Tue, Aug 12, 2003	5.04	5.07	4.99	5.03
1948	NYSE	TLK	Mon, Aug 11, 2003	5.00	5.00	4.98	5.00
1947	NYSE	TLK	Fri, Aug 8, 2003	5.04	5.05	4.96	4.99
1946	NYSE	TLK	Thu, Aug 7, 2003	5.16	5.18	5.11	5.14
1945	NYSE	TLK	Wed, Aug 6, 2003	4.94	5.08	4.93	5.05
1944	NYSE	TLK	Tue, Aug 5, 2003	4.69	5.01	4.68	4.93
1943	NYSE	TLK	Mon, Aug 4, 2003	5.05	5.09	4.91	5.00
1942	NYSE	TLK	Fri, Aug 1, 2003	5.16	5.22	5.13	5.13
1941	NYSE	TLK	Thu, Jul 31, 2003	5.23	5.23	5.15	5.20
1940	NYSE	TLK	Wed, Jul 30, 2003	5.23	5.25	5.20	5.23
1939	NYSE	TLK	Tue, Jul 29, 2003	5.24	5.25	5.02	5.20
1938	NYSE	TLK	Mon, Jul 28, 2003	5.24	5.43	5.23	5.37
1937	NYSE	TLK	Fri, Jul 25, 2003	5.39	5.40	5.28	5.30
1936	NYSE	TLK	Thu, Jul 24, 2003	5.28	5.55	5.26	5.35
1935	NYSE	TLK	Wed, Jul 23, 2003	5.50	5.54	5.28	5.28
1934	NYSE	TLK	Tue, Jul 22, 2003	5.51	5.63	5.51	5.63
1933	NYSE	TLK	Mon, Jul 21, 2003	5.65	5.73	5.55	5.68
1932	NYSE	TLK	Fri, Jul 18, 2003	5.55	5.60	5.54	5.55
1931	NYSE	TLK	Thu, Jul 17, 2003	5.61	5.64	5.52	5.55
1930	NYSE	TLK	Wed, Jul 16, 2003	5.62	5.63	5.56	5.56
1929	NYSE	TLK	Tue, Jul 15, 2003	5.79	5.80	5.62	5.65
1928	NYSE	TLK	Mon, Jul 14, 2003	5.83	5.85	5.77	5.83
1927	NYSE	TLK	Fri, Jul 11, 2003	5.68	5.80	5.68	5.80
1926	NYSE	TLK	Thu, Jul 10, 2003	5.65	5.69	5.64	5.66
1925	NYSE	TLK	Wed, Jul 9, 2003	5.65	5.78	5.65	5.78
1924	NYSE	TLK	Tue, Jul 8, 2003	5.73	5.73	5.68	5.70
1923	NYSE	TLK	Mon, Jul 7, 2003	5.63	5.71	5.58	5.63
1922	NYSE	TLK	Thu, Jul 3, 2003	5.54	5.54	5.43	5.43
1921	NYSE	TLK	Wed, Jul 2, 2003	5.60	5.61	5.53	5.59
1920	NYSE	TLK	Tue, Jul 1, 2003	5.65	5.65	5.54	5.60
1919	NYSE	TLK	Mon, Jun 30, 2003	5.57	5.60	5.53	5.60
1918	NYSE	TLK	Fri, Jun 27, 2003	5.59	5.60	5.51	5.53
1917	NYSE	TLK	Thu, Jun 26, 2003	5.38	5.50	5.35	5.50
1916	NYSE	TLK	Wed, Jun 25, 2003	5.33	5.44	5.33	5.33
1915	NYSE	TLK	Tue, Jun 24, 2003	5.27	5.27	5.18	5.25
1914	NYSE	TLK	Mon, Jun 23, 2003	5.25	5.32	5.18	5.19
1913	NYSE	TLK	Fri, Jun 20, 2003	5.48	5.49	5.40	5.45
1912	NYSE	TLK	Thu, Jun 19, 2003	5.51	5.55	5.50	5.51
1911	NYSE	TLK	Wed, Jun 18, 2003	5.55	5.55	5.41	5.51
1910	NYSE	TLK	Tue, Jun 17, 2003	5.55	5.67	5.53	5.60
1909	NYSE	TLK	Mon, Jun 16, 2003	5.56	5.73	5.55	5.73
1908	NYSE	TLK	Fri, Jun 13, 2003	5.50	5.60	5.50	5.59
1907	NYSE	TLK	Thu, Jun 12, 2003	5.24	5.44	5.20	5.33
1906	NYSE	TLK	Wed, Jun 11, 2003	5.64	5.65	5.64	5.65
1905	NYSE	TLK	Tue, Jun 10, 2003	5.66	5.70	5.63	5.64
1904	NYSE	TLK	Mon, Jun 9, 2003	5.63	5.77	5.63	5.70
1903	NYSE	TLK	Fri, Jun 6, 2003	5.53	5.68	5.53	5.60
1902	NYSE	TLK	Thu, Jun 5, 2003	5.73	5.73	5.50	5.55
1901	NYSE	TLK	Wed, Jun 4, 2003	5.65	5.70	5.61	5.65
1900	NYSE	TLK	Tue, Jun 3, 2003	5.70	5.73	5.60	5.66
1899	NYSE	TLK	Mon, Jun 2, 2003	5.89	6.09	5.89	6.05
1898	NYSE	TLK	Fri, May 30, 2003	5.66	5.78	5.64	5.68
1897	NYSE	TLK	Thu, May 29, 2003	5.54	5.73	5.54	5.68
1896	NYSE	TLK	Wed, May 28, 2003	5.55	5.63	5.53	5.63
1895	NYSE	TLK	Tue, May 27, 2003	5.33	5.47	5.31	5.46
1894	NYSE	TLK	Fri, May 23, 2003	5.23	5.25	5.20	5.22
1893	NYSE	TLK	Thu, May 22, 2003	5.18	5.18	5.11	5.13
1892	NYSE	TLK	Wed, May 21, 2003	5.16	5.20	5.10	5.20
1891	NYSE	TLK	Tue, May 20, 2003	5.15	5.15	5.05	5.08
1890	NYSE	TLK	Mon, May 19, 2003	5.01	5.01	4.83	4.83
1889	NYSE	TLK	Fri, May 16, 2003	5.07	5.17	5.03	5.05
1888	NYSE	TLK	Thu, May 15, 2003	5.00	5.10	5.00	5.08
1887	NYSE	TLK	Wed, May 14, 2003	5.06	5.13	5.00	5.00
1886	NYSE	TLK	Tue, May 13, 2003	5.15	5.15	5.08	5.09
1885	NYSE	TLK	Mon, May 12, 2003	5.14	5.21	5.12	5.16
1884	NYSE	TLK	Fri, May 9, 2003	5.01	5.08	5.01	5.04
1883	NYSE	TLK	Thu, May 8, 2003	5.00	5.04	4.96	4.96
1882	NYSE	TLK	Wed, May 7, 2003	5.01	5.09	5.00	5.00
1881	NYSE	TLK	Tue, May 6, 2003	4.92	4.94	4.89	4.91
1880	NYSE	TLK	Mon, May 5, 2003	4.88	4.95	4.83	4.93
1879	NYSE	TLK	Fri, May 2, 2003	4.63	4.78	4.63	4.75
1878	NYSE	TLK	Thu, May 1, 2003	4.70	4.73	4.61	4.68
1877	NYSE	TLK	Wed, Apr 30, 2003	4.70	4.70	4.63	4.63
1876	NYSE	TLK	Tue, Apr 29, 2003	4.58	4.60	4.51	4.57
1875	NYSE	TLK	Mon, Apr 28, 2003	4.34	4.46	4.34	4.46
1874	NYSE	TLK	Fri, Apr 25, 2003	4.44	4.44	4.29	4.29
1873	NYSE	TLK	Thu, Apr 24, 2003	4.57	4.57	4.49	4.49
1872	NYSE	TLK	Wed, Apr 23, 2003	4.68	4.73	4.60	4.60
1871	NYSE	TLK	Tue, Apr 22, 2003	4.64	4.68	4.62	4.65
1870	NYSE	TLK	Mon, Apr 21, 2003	4.73	4.73	4.69	4.71
1869	NYSE	TLK	Thu, Apr 17, 2003	4.73	4.74	4.64	4.68
1868	NYSE	TLK	Wed, Apr 16, 2003	4.76	4.80	4.73	4.74
1867	NYSE	TLK	Tue, Apr 15, 2003	4.68	4.80	4.68	4.80
1866	NYSE	TLK	Mon, Apr 14, 2003	4.60	4.70	4.60	4.70
1865	NYSE	TLK	Fri, Apr 11, 2003	4.71	4.75	4.70	4.71
1864	NYSE	TLK	Thu, Apr 10, 2003	4.64	4.70	4.62	4.70
1863	NYSE	TLK	Wed, Apr 9, 2003	4.49	4.74	4.49	4.65
1862	NYSE	TLK	Tue, Apr 8, 2003	4.37	4.53	4.37	4.49
1861	NYSE	TLK	Mon, Apr 7, 2003	4.41	4.43	4.38	4.42
1860	NYSE	TLK	Fri, Apr 4, 2003	4.15	4.23	4.14	4.16
1859	NYSE	TLK	Thu, Apr 3, 2003	4.18	4.18	4.11	4.11
1858	NYSE	TLK	Wed, Apr 2, 2003	4.14	4.22	4.13	4.20
1857	NYSE	TLK	Tue, Apr 1, 2003	4.18	4.18	4.08	4.09
1856	NYSE	TLK	Mon, Mar 31, 2003	4.09	4.10	4.04	4.07
1855	NYSE	TLK	Fri, Mar 28, 2003	4.18	4.21	4.18	4.19
1854	NYSE	TLK	Thu, Mar 27, 2003	4.22	4.22	4.18	4.21
1853	NYSE	TLK	Wed, Mar 26, 2003	4.18	4.26	4.18	4.22
1852	NYSE	TLK	Tue, Mar 25, 2003	4.05	4.18	4.05	4.18
1851	NYSE	TLK	Mon, Mar 24, 2003	4.02	4.06	3.99	4.05
1850	NYSE	TLK	Fri, Mar 21, 2003	4.05	4.09	4.03	4.06
1849	NYSE	TLK	Thu, Mar 20, 2003	3.88	4.04	3.88	4.01
1848	NYSE	TLK	Wed, Mar 19, 2003	3.83	3.93	3.83	3.88
1847	NYSE	TLK	Tue, Mar 18, 2003	3.75	3.89	3.75	3.86
1846	NYSE	TLK	Mon, Mar 17, 2003	3.75	3.80	3.71	3.77
1845	NYSE	TLK	Fri, Mar 14, 2003	3.83	3.88	3.82	3.85
1844	NYSE	TLK	Thu, Mar 13, 2003	3.79	3.95	3.79	3.95
1843	NYSE	TLK	Wed, Mar 12, 2003	3.79	3.81	3.75	3.81
1842	NYSE	TLK	Tue, Mar 11, 2003	3.65	3.67	3.56	3.66
1841	NYSE	TLK	Mon, Mar 10, 2003	3.75	3.75	3.65	3.65
1840	NYSE	TLK	Fri, Mar 7, 2003	3.87	3.89	3.83	3.85
1839	NYSE	TLK	Thu, Mar 6, 2003	3.93	3.93	3.85	3.85
1838	NYSE	TLK	Wed, Mar 5, 2003	3.91	3.93	3.90	3.91
1837	NYSE	TLK	Tue, Mar 4, 2003	3.98	4.00	3.95	3.97
1836	NYSE	TLK	Mon, Mar 3, 2003	4.08	4.10	3.95	4.00
1835	NYSE	TLK	Fri, Feb 28, 2003	4.00	4.05	3.95	4.00
1834	NYSE	TLK	Thu, Feb 27, 2003	4.02	4.07	3.99	4.04
1833	NYSE	TLK	Wed, Feb 26, 2003	4.05	4.05	3.98	3.98
1832	NYSE	TLK	Tue, Feb 25, 2003	4.05	4.05	3.97	4.04
1831	NYSE	TLK	Mon, Feb 24, 2003	4.12	4.13	4.08	4.08
1830	NYSE	TLK	Fri, Feb 21, 2003	4.06	4.07	4.04	4.06
1829	NYSE	TLK	Thu, Feb 20, 2003	4.00	4.04	4.00	4.04
1828	NYSE	TLK	Wed, Feb 19, 2003	4.00	4.00	3.96	3.98
1827	NYSE	TLK	Tue, Feb 18, 2003	4.06	4.10	4.01	4.01
1826	NYSE	TLK	Fri, Feb 14, 2003	3.93	4.00	3.92	4.00
1825	NYSE	TLK	Thu, Feb 13, 2003	3.78	3.87	3.78	3.85
1824	NYSE	TLK	Wed, Feb 12, 2003	3.80	3.87	3.80	3.80
1823	NYSE	TLK	Tue, Feb 11, 2003	3.84	3.86	3.77	3.81
1822	NYSE	TLK	Mon, Feb 10, 2003	3.84	3.90	3.84	3.89
1821	NYSE	TLK	Fri, Feb 7, 2003	3.80	3.85	3.80	3.80
1820	NYSE	TLK	Thu, Feb 6, 2003	3.74	3.75	3.72	3.75
1819	NYSE	TLK	Wed, Feb 5, 2003	3.78	3.80	3.74	3.76
1818	NYSE	TLK	Tue, Feb 4, 2003	3.86	3.86	3.78	3.78
1817	NYSE	TLK	Mon, Feb 3, 2003	3.78	3.93	3.78	3.86
1816	NYSE	TLK	Fri, Jan 31, 2003	3.85	3.93	3.83	3.90
1815	NYSE	TLK	Thu, Jan 30, 2003	3.88	3.91	3.86	3.89
1814	NYSE	TLK	Wed, Jan 29, 2003	3.85	3.90	3.85	3.89
1813	NYSE	TLK	Tue, Jan 28, 2003	3.85	3.95	3.85	3.95
1812	NYSE	TLK	Mon, Jan 27, 2003	3.80	3.88	3.80	3.86
1811	NYSE	TLK	Fri, Jan 24, 2003	3.97	3.97	3.88	3.88
1810	NYSE	TLK	Thu, Jan 23, 2003	3.98	3.98	3.93	3.97
1809	NYSE	TLK	Wed, Jan 22, 2003	3.90	3.94	3.90	3.93
1808	NYSE	TLK	Tue, Jan 21, 2003	3.93	3.95	3.91	3.95
1807	NYSE	TLK	Fri, Jan 17, 2003	3.86	3.97	3.86	3.93
1806	NYSE	TLK	Thu, Jan 16, 2003	3.85	3.92	3.85	3.86
1805	NYSE	TLK	Wed, Jan 15, 2003	4.10	4.16	4.08	4.11
1804	NYSE	TLK	Tue, Jan 14, 2003	4.12	4.24	4.12	4.20
1803	NYSE	TLK	Mon, Jan 13, 2003	4.13	4.15	4.12	4.14
1802	NYSE	TLK	Fri, Jan 10, 2003	4.08	4.16	4.08	4.12
1801	NYSE	TLK	Thu, Jan 9, 2003	4.05	4.15	4.05	4.11
1800	NYSE	TLK	Wed, Jan 8, 2003	3.98	4.00	3.98	4.00
1799	NYSE	TLK	Tue, Jan 7, 2003	3.99	4.00	3.95	3.97
1798	NYSE	TLK	Mon, Jan 6, 2003	4.00	4.15	3.99	4.11
1797	NYSE	TLK	Fri, Jan 3, 2003	4.19	4.23	4.19	4.21
1796	NYSE	TLK	Thu, Jan 2, 2003	4.23	4.23	4.16	4.18
1795	NYSE	TLK	Tue, Dec 31, 2002	4.18	4.26	4.18	4.25
1794	NYSE	TLK	Mon, Dec 30, 2002	4.20	4.25	4.18	4.18
1793	NYSE	TLK	Fri, Dec 27, 2002	4.35	4.35	4.15	4.21
1792	NYSE	TLK	Thu, Dec 26, 2002	4.36	4.38	4.34	4.34
1791	NYSE	TLK	Tue, Dec 24, 2002	4.34	4.40	4.34	4.36
1790	NYSE	TLK	Mon, Dec 23, 2002	4.49	4.49	4.25	4.29
1789	NYSE	TLK	Fri, Dec 20, 2002	4.38	4.47	4.34	4.47
1788	NYSE	TLK	Thu, Dec 19, 2002	4.27	4.34	4.25	4.27
1787	NYSE	TLK	Wed, Dec 18, 2002	4.21	4.21	4.18	4.19
1786	NYSE	TLK	Tue, Dec 17, 2002	4.28	4.28	4.18	4.21
1785	NYSE	TLK	Mon, Dec 16, 2002	4.20	4.24	4.15	4.23
1784	NYSE	TLK	Fri, Dec 13, 2002	3.99	4.03	3.98	4.00
1783	NYSE	TLK	Thu, Dec 12, 2002	3.98	4.05	3.98	4.00
1782	NYSE	TLK	Wed, Dec 11, 2002	4.04	4.04	3.80	3.99
1781	NYSE	TLK	Tue, Dec 10, 2002	3.91	4.05	3.91	4.05
1780	NYSE	TLK	Mon, Dec 9, 2002	3.91	3.94	3.88	3.88
1779	NYSE	TLK	Fri, Dec 6, 2002	3.99	3.99	3.89	3.95
1778	NYSE	TLK	Thu, Dec 5, 2002	4.00	4.00	3.97	3.98
1777	NYSE	TLK	Wed, Dec 4, 2002	3.95	4.00	3.95	3.99
1776	NYSE	TLK	Tue, Dec 3, 2002	3.87	3.98	3.87	3.95
1775	NYSE	TLK	Mon, Dec 2, 2002	3.74	3.86	3.74	3.84
1774	NYSE	TLK	Fri, Nov 29, 2002	3.75	3.93	3.75	3.84
1773	NYSE	TLK	Wed, Nov 27, 2002	3.71	3.79	3.65	3.79
1772	NYSE	TLK	Tue, Nov 26, 2002	3.73	3.75	3.71	3.71
1771	NYSE	TLK	Mon, Nov 25, 2002	3.76	3.79	3.73	3.73
1770	NYSE	TLK	Fri, Nov 22, 2002	3.90	3.90	3.74	3.76
1769	NYSE	TLK	Thu, Nov 21, 2002	3.78	3.78	3.71	3.77
1768	NYSE	TLK	Wed, Nov 20, 2002	3.55	3.70	3.55	3.70
1767	NYSE	TLK	Tue, Nov 19, 2002	3.64	3.64	3.56	3.63
1766	NYSE	TLK	Mon, Nov 18, 2002	3.65	3.65	3.61	3.63
1765	NYSE	TLK	Fri, Nov 15, 2002	3.64	3.65	3.60	3.65
1764	NYSE	TLK	Thu, Nov 14, 2002	3.59	3.73	3.56	3.73
1763	NYSE	TLK	Wed, Nov 13, 2002	3.49	3.52	3.46	3.49
1762	NYSE	TLK	Tue, Nov 12, 2002	3.48	3.52	3.48	3.52
1761	NYSE	TLK	Mon, Nov 11, 2002	3.34	3.36	3.29	3.30
1760	NYSE	TLK	Fri, Nov 8, 2002	3.33	3.36	3.30	3.30
1759	NYSE	TLK	Thu, Nov 7, 2002	3.25	3.43	3.25	3.25
1758	NYSE	TLK	Wed, Nov 6, 2002	3.30	3.30	3.18	3.30
1757	NYSE	TLK	Tue, Nov 5, 2002	3.35	3.38	3.31	3.32
1756	NYSE	TLK	Mon, Nov 4, 2002	3.45	3.50	3.45	3.48
1755	NYSE	TLK	Fri, Nov 1, 2002	3.31	3.40	3.30	3.40
1754	NYSE	TLK	Thu, Oct 31, 2002	3.27	3.36	3.26	3.34
1753	NYSE	TLK	Wed, Oct 30, 2002	3.02	3.25	3.02	3.25
1752	NYSE	TLK	Tue, Oct 29, 2002	3.08	3.08	2.97	2.99
1751	NYSE	TLK	Mon, Oct 28, 2002	2.91	2.98	2.90	2.95
1750	NYSE	TLK	Fri, Oct 25, 2002	2.90	2.90	2.83	2.87
1749	NYSE	TLK	Thu, Oct 24, 2002	2.95	3.00	2.92	2.95
1748	NYSE	TLK	Wed, Oct 23, 2002	2.93	2.93	2.86	2.93
1747	NYSE	TLK	Tue, Oct 22, 2002	3.05	3.05	2.86	2.98
1746	NYSE	TLK	Mon, Oct 21, 2002	3.04	3.14	3.02	3.11
1745	NYSE	TLK	Fri, Oct 18, 2002	3.16	3.16	3.00	3.04
1744	NYSE	TLK	Thu, Oct 17, 2002	3.08	3.12	3.02	3.12
1743	NYSE	TLK	Wed, Oct 16, 2002	2.99	3.00	2.93	2.96
1742	NYSE	TLK	Tue, Oct 15, 2002	2.90	3.08	2.90	2.99
1741	NYSE	TLK	Mon, Oct 14, 2002	2.68	2.85	2.64	2.81
1740	NYSE	TLK	Fri, Oct 11, 2002	3.48	3.53	3.33	3.51
1739	NYSE	TLK	Thu, Oct 10, 2002	3.48	3.56	3.48	3.55
1738	NYSE	TLK	Wed, Oct 9, 2002	3.61	3.61	3.50	3.50
1737	NYSE	TLK	Tue, Oct 8, 2002	3.63	3.63	3.58	3.63
1736	NYSE	TLK	Mon, Oct 7, 2002	3.62	3.65	3.58	3.58
1735	NYSE	TLK	Fri, Oct 4, 2002	3.64	3.70	3.53	3.59
1734	NYSE	TLK	Thu, Oct 3, 2002	3.70	3.83	3.63	3.63
1733	NYSE	TLK	Wed, Oct 2, 2002	3.75	3.75	3.63	3.65
1732	NYSE	TLK	Tue, Oct 1, 2002	3.70	3.88	3.68	3.88
1731	NYSE	TLK	Mon, Sep 30, 2002	3.70	3.78	3.63	3.72
1730	NYSE	TLK	Fri, Sep 27, 2002	3.69	3.72	3.65	3.65
1729	NYSE	TLK	Thu, Sep 26, 2002	3.74	3.76	3.73	3.73
1728	NYSE	TLK	Wed, Sep 25, 2002	3.67	3.70	3.63	3.70
1727	NYSE	TLK	Tue, Sep 24, 2002	3.56	3.65	3.56	3.62
1726	NYSE	TLK	Mon, Sep 23, 2002	3.63	3.63	3.58	3.61
1725	NYSE	TLK	Fri, Sep 20, 2002	3.56	3.68	3.56	3.66
1724	NYSE	TLK	Thu, Sep 19, 2002	3.67	3.67	3.46	3.50
1723	NYSE	TLK	Wed, Sep 18, 2002	3.74	3.75	3.70	3.72
1722	NYSE	TLK	Tue, Sep 17, 2002	3.79	3.88	3.79	3.82
1721	NYSE	TLK	Mon, Sep 16, 2002	3.80	3.81	3.78	3.79
1720	NYSE	TLK	Fri, Sep 13, 2002	3.78	3.79	3.70	3.72
1719	NYSE	TLK	Thu, Sep 12, 2002	3.97	3.98	3.86	3.89
1718	NYSE	TLK	Wed, Sep 11, 2002	4.00	4.08	4.00	4.02
1717	NYSE	TLK	Tue, Sep 10, 2002	3.98	4.05	3.98	3.99
1716	NYSE	TLK	Mon, Sep 9, 2002	3.84	3.95	3.84	3.94
1715	NYSE	TLK	Fri, Sep 6, 2002	3.83	3.90	3.81	3.85
1714	NYSE	TLK	Thu, Sep 5, 2002	3.68	3.76	3.68	3.75
1713	NYSE	TLK	Wed, Sep 4, 2002	3.62	3.64	3.60	3.63
1712	NYSE	TLK	Tue, Sep 3, 2002	3.91	3.91	3.66	3.72
1711	NYSE	TLK	Fri, Aug 30, 2002	4.03	4.03	3.93	3.95
1710	NYSE	TLK	Thu, Aug 29, 2002	4.05	4.05	3.99	4.03
1709	NYSE	TLK	Wed, Aug 28, 2002	4.20	4.20	4.08	4.13
1708	NYSE	TLK	Tue, Aug 27, 2002	4.24	4.24	4.15	4.20
1707	NYSE	TLK	Mon, Aug 26, 2002	4.29	4.29	4.21	4.25
1706	NYSE	TLK	Fri, Aug 23, 2002	4.33	4.35	4.26	4.29
1705	NYSE	TLK	Thu, Aug 22, 2002	4.38	4.38	4.24	4.30
1704	NYSE	TLK	Wed, Aug 21, 2002	4.21	4.42	4.21	4.35
1703	NYSE	TLK	Tue, Aug 20, 2002	4.21	4.22	4.15	4.16
1702	NYSE	TLK	Mon, Aug 19, 2002	4.11	4.27	4.11	4.18
1701	NYSE	TLK	Fri, Aug 16, 2002	4.08	4.14	4.05	4.10
1700	NYSE	TLK	Thu, Aug 15, 2002	4.06	4.07	4.03	4.07
1699	NYSE	TLK	Wed, Aug 14, 2002	4.14	4.15	4.01	4.05
1698	NYSE	TLK	Tue, Aug 13, 2002	4.12	4.20	4.12	4.15
1697	NYSE	TLK	Mon, Aug 12, 2002	4.22	4.22	4.13	4.13
1696	NYSE	TLK	Fri, Aug 9, 2002	4.18	4.19	4.08	4.18
1695	NYSE	TLK	Thu, Aug 8, 2002	3.96	4.18	3.96	4.18
1694	NYSE	TLK	Wed, Aug 7, 2002	4.00	4.15	3.98	4.08
1693	NYSE	TLK	Tue, Aug 6, 2002	3.83	4.03	3.83	4.03
1692	NYSE	TLK	Mon, Aug 5, 2002	3.96	3.98	3.88	3.88
1691	NYSE	TLK	Fri, Aug 2, 2002	3.98	4.02	3.85	3.89
1690	NYSE	TLK	Thu, Aug 1, 2002	4.01	4.07	3.96	3.96
1689	NYSE	TLK	Wed, Jul 31, 2002	3.95	4.03	3.90	4.01
1688	NYSE	TLK	Tue, Jul 30, 2002	4.00	4.03	3.93	4.00
1687	NYSE	TLK	Mon, Jul 29, 2002	3.78	3.92	3.75	3.92
1686	NYSE	TLK	Fri, Jul 26, 2002	3.59	3.65	3.55	3.58
1685	NYSE	TLK	Thu, Jul 25, 2002	3.88	3.90	3.65	3.73
1684	NYSE	TLK	Wed, Jul 24, 2002	3.96	4.05	3.81	4.03
1683	NYSE	TLK	Tue, Jul 23, 2002	4.14	4.19	4.03	4.12
1682	NYSE	TLK	Mon, Jul 22, 2002	4.15	4.20	4.06	4.15
1681	NYSE	TLK	Fri, Jul 19, 2002	4.25	4.35	4.24	4.26
1680	NYSE	TLK	Thu, Jul 18, 2002	4.30	4.31	4.28	4.28
1679	NYSE	TLK	Wed, Jul 17, 2002	4.13	4.17	4.01	4.10
1678	NYSE	TLK	Tue, Jul 16, 2002	4.00	4.10	4.00	4.03
1677	NYSE	TLK	Mon, Jul 15, 2002	4.06	4.12	3.98	4.12
1676	NYSE	TLK	Fri, Jul 12, 2002	4.01	4.08	4.01	4.06
1675	NYSE	TLK	Thu, Jul 11, 2002	3.95	3.95	3.86	3.95
1674	NYSE	TLK	Wed, Jul 10, 2002	4.12	4.12	4.00	4.03
1673	NYSE	TLK	Tue, Jul 9, 2002	4.01	4.18	4.00	4.12
1672	NYSE	TLK	Mon, Jul 8, 2002	4.25	4.25	4.00	4.02
1671	NYSE	TLK	Fri, Jul 5, 2002	4.18	4.20	4.16	4.17
1670	NYSE	TLK	Wed, Jul 3, 2002	3.83	3.95	3.83	3.93
1669	NYSE	TLK	Tue, Jul 2, 2002	4.00	4.00	3.74	3.88
1668	NYSE	TLK	Mon, Jul 1, 2002	4.37	4.37	4.10	4.19
1667	NYSE	TLK	Fri, Jun 28, 2002	4.38	4.45	4.38	4.40
1666	NYSE	TLK	Thu, Jun 27, 2002	4.35	4.45	4.35	4.36
1665	NYSE	TLK	Wed, Jun 26, 2002	4.28	4.30	4.22	4.29
1664	NYSE	TLK	Tue, Jun 25, 2002	4.43	4.46	4.34	4.34
1663	NYSE	TLK	Mon, Jun 24, 2002	4.56	4.57	4.50	4.55
1662	NYSE	TLK	Fri, Jun 21, 2002	4.85	4.85	4.75	4.75
1661	NYSE	TLK	Thu, Jun 20, 2002	4.79	4.85	4.76	4.85
1660	NYSE	TLK	Wed, Jun 19, 2002	4.79	4.85	4.79	4.79
1659	NYSE	TLK	Tue, Jun 18, 2002	4.94	4.94	4.85	4.85
1658	NYSE	TLK	Mon, Jun 17, 2002	4.85	4.95	4.85	4.89
1657	NYSE	TLK	Fri, Jun 14, 2002	4.63	4.88	4.60	4.81
1656	NYSE	TLK	Thu, Jun 13, 2002	4.61	4.65	4.60	4.63
1655	NYSE	TLK	Wed, Jun 12, 2002	4.53	4.56	4.50	4.51
1654	NYSE	TLK	Tue, Jun 11, 2002	4.48	4.53	4.45	4.48
1653	NYSE	TLK	Mon, Jun 10, 2002	4.45	4.49	4.45	4.48
1652	NYSE	TLK	Fri, Jun 7, 2002	4.39	4.43	4.28	4.43
1651	NYSE	TLK	Thu, Jun 6, 2002	4.43	4.46	4.38	4.44
1650	NYSE	TLK	Wed, Jun 5, 2002	4.48	4.50	4.37	4.50
1649	NYSE	TLK	Tue, Jun 4, 2002	4.56	4.56	4.46	4.48
1648	NYSE	TLK	Mon, Jun 3, 2002	4.60	4.63	4.58	4.58
1647	NYSE	TLK	Fri, May 31, 2002	4.63	4.66	4.58	4.59
1646	NYSE	TLK	Thu, May 30, 2002	4.45	4.50	4.43	4.50
1645	NYSE	TLK	Wed, May 29, 2002	4.39	4.50	4.39	4.46
1644	NYSE	TLK	Tue, May 28, 2002	4.28	4.39	4.28	4.38
1643	NYSE	TLK	Fri, May 24, 2002	4.23	4.25	4.18	4.23
1642	NYSE	TLK	Thu, May 23, 2002	4.25	4.28	4.20	4.27
1641	NYSE	TLK	Wed, May 22, 2002	4.38	4.40	4.08	4.20
1640	NYSE	TLK	Tue, May 21, 2002	4.41	4.44	4.35	4.39
1639	NYSE	TLK	Mon, May 20, 2002	4.40	4.42	4.40	4.42
1638	NYSE	TLK	Fri, May 17, 2002	4.36	4.40	4.36	4.40
1637	NYSE	TLK	Thu, May 16, 2002	4.40	4.43	4.34	4.38
1636	NYSE	TLK	Wed, May 15, 2002	4.40	4.41	4.35	4.39
1635	NYSE	TLK	Tue, May 14, 2002	4.53	4.62	4.53	4.60
1634	NYSE	TLK	Mon, May 13, 2002	4.43	4.53	4.43	4.53
1633	NYSE	TLK	Fri, May 10, 2002	4.60	4.60	4.55	4.57
1632	NYSE	TLK	Thu, May 9, 2002	4.62	4.63	4.60	4.62
1631	NYSE	TLK	Wed, May 8, 2002	4.63	4.65	4.58	4.64
1630	NYSE	TLK	Tue, May 7, 2002	4.53	4.55	4.51	4.54
1629	NYSE	TLK	Mon, May 6, 2002	4.53	4.55	4.49	4.51
1628	NYSE	TLK	Fri, May 3, 2002	4.53	4.57	4.51	4.55
1627	NYSE	TLK	Thu, May 2, 2002	4.51	4.57	4.51	4.53
1626	NYSE	TLK	Wed, May 1, 2002	4.55	4.68	4.55	4.63
1625	NYSE	TLK	Tue, Apr 30, 2002	4.45	4.50	4.45	4.46
1624	NYSE	TLK	Mon, Apr 29, 2002	4.35	4.40	4.30	4.34
1623	NYSE	TLK	Fri, Apr 26, 2002	4.53	4.55	4.51	4.51
1622	NYSE	TLK	Thu, Apr 25, 2002	4.53	4.55	4.51	4.53
1621	NYSE	TLK	Wed, Apr 24, 2002	4.55	4.60	4.55	4.58
1620	NYSE	TLK	Tue, Apr 23, 2002	4.43	4.53	4.43	4.50
1619	NYSE	TLK	Mon, Apr 22, 2002	4.43	4.43	4.33	4.39
1618	NYSE	TLK	Fri, Apr 19, 2002	4.50	4.57	4.48	4.55
1617	NYSE	TLK	Thu, Apr 18, 2002	4.48	4.58	4.48	4.58
1616	NYSE	TLK	Wed, Apr 17, 2002	4.50	4.67	4.50	4.59
1615	NYSE	TLK	Tue, Apr 16, 2002	4.80	4.88	4.78	4.82
1614	NYSE	TLK	Mon, Apr 15, 2002	4.79	4.81	4.76	4.81
1613	NYSE	TLK	Fri, Apr 12, 2002	4.69	4.75	4.68	4.75
1612	NYSE	TLK	Thu, Apr 11, 2002	4.64	4.67	4.55	4.56
1611	NYSE	TLK	Wed, Apr 10, 2002	4.70	4.80	4.70	4.80
1610	NYSE	TLK	Tue, Apr 9, 2002	4.73	4.73	4.68	4.70
1609	NYSE	TLK	Mon, Apr 8, 2002	4.69	4.73	4.60	4.69
1608	NYSE	TLK	Fri, Apr 5, 2002	4.80	4.82	4.70	4.76
1607	NYSE	TLK	Thu, Apr 4, 2002	4.63	4.70	4.63	4.67
1606	NYSE	TLK	Wed, Apr 3, 2002	4.43	4.48	4.43	4.45
1605	NYSE	TLK	Tue, Apr 2, 2002	4.34	4.38	4.34	4.35
1604	NYSE	TLK	Mon, Apr 1, 2002	4.28	4.31	4.25	4.31
1603	NYSE	TLK	Thu, Mar 28, 2002	4.20	4.20	4.13	4.18
1602	NYSE	TLK	Wed, Mar 27, 2002	4.28	4.30	4.28	4.30
1601	NYSE	TLK	Tue, Mar 26, 2002	4.21	4.31	4.20	4.29
1600	NYSE	TLK	Mon, Mar 25, 2002	4.13	4.17	4.08	4.08
1599	NYSE	TLK	Fri, Mar 22, 2002	4.15	4.20	4.15	4.16
1598	NYSE	TLK	Thu, Mar 21, 2002	4.00	4.05	3.96	4.03
1597	NYSE	TLK	Wed, Mar 20, 2002	3.89	3.95	3.88	3.93
1596	NYSE	TLK	Tue, Mar 19, 2002	3.89	3.89	3.84	3.88
1595	NYSE	TLK	Mon, Mar 18, 2002	3.88	3.93	3.88	3.90
1594	NYSE	TLK	Fri, Mar 15, 2002	3.88	3.92	3.85	3.90
1593	NYSE	TLK	Thu, Mar 14, 2002	3.85	3.87	3.82	3.87
1592	NYSE	TLK	Wed, Mar 13, 2002	3.94	3.94	3.85	3.88
1591	NYSE	TLK	Tue, Mar 12, 2002	4.00	4.00	3.92	3.94
1590	NYSE	TLK	Mon, Mar 11, 2002	3.99	4.01	3.95	3.99
1589	NYSE	TLK	Fri, Mar 8, 2002	3.90	3.97	3.90	3.90
1588	NYSE	TLK	Thu, Mar 7, 2002	3.99	3.99	3.80	3.91
1587	NYSE	TLK	Wed, Mar 6, 2002	4.05	4.20	4.03	4.16
1586	NYSE	TLK	Tue, Mar 5, 2002	3.63	3.72	3.62	3.71
1585	NYSE	TLK	Mon, Mar 4, 2002	3.55	3.63	3.55	3.62
1584	NYSE	TLK	Fri, Mar 1, 2002	3.50	3.55	3.50	3.55
1583	NYSE	TLK	Thu, Feb 28, 2002	3.55	3.55	3.50	3.50
1582	NYSE	TLK	Wed, Feb 27, 2002	3.50	3.55	3.50	3.55
1581	NYSE	TLK	Tue, Feb 26, 2002	3.50	3.50	3.38	3.41
1580	NYSE	TLK	Mon, Feb 25, 2002	3.56	3.56	3.40	3.49
1579	NYSE	TLK	Fri, Feb 22, 2002	3.55	3.56	3.54	3.55
1578	NYSE	TLK	Thu, Feb 21, 2002	3.56	3.56	3.53	3.54
1577	NYSE	TLK	Wed, Feb 20, 2002	3.55	3.60	3.55	3.58
1576	NYSE	TLK	Tue, Feb 19, 2002	3.50	3.60	3.50	3.55
1575	NYSE	TLK	Fri, Feb 15, 2002	3.48	3.50	3.45	3.48
1574	NYSE	TLK	Thu, Feb 14, 2002	3.43	3.45	3.33	3.36
1573	NYSE	TLK	Wed, Feb 13, 2002	3.38	3.46	3.36	3.45
1572	NYSE	TLK	Tue, Feb 12, 2002	3.40	3.40	3.38	3.38
1571	NYSE	TLK	Mon, Feb 11, 2002	3.38	3.45	3.37	3.40
1570	NYSE	TLK	Fri, Feb 8, 2002	3.31	3.42	3.31	3.38
1569	NYSE	TLK	Thu, Feb 7, 2002	3.33	3.33	3.26	3.26
1568	NYSE	TLK	Wed, Feb 6, 2002	3.51	3.52	3.47	3.52
1567	NYSE	TLK	Tue, Feb 5, 2002	3.51	3.54	3.50	3.53
1566	NYSE	TLK	Mon, Feb 4, 2002	3.52	3.55	3.50	3.51
1565	NYSE	TLK	Fri, Feb 1, 2002	3.55	3.57	3.54	3.56
1564	NYSE	TLK	Thu, Jan 31, 2002	3.50	3.60	3.49	3.60
1563	NYSE	TLK	Wed, Jan 30, 2002	3.40	3.48	3.40	3.48
1562	NYSE	TLK	Tue, Jan 29, 2002	3.41	3.45	3.40	3.40
1561	NYSE	TLK	Mon, Jan 28, 2002	3.38	3.44	3.36	3.36
1560	NYSE	TLK	Fri, Jan 25, 2002	3.43	3.46	3.41	3.41
1559	NYSE	TLK	Thu, Jan 24, 2002	3.45	3.50	3.43	3.48
1558	NYSE	TLK	Wed, Jan 23, 2002	3.25	3.34	3.24	3.33
1557	NYSE	TLK	Tue, Jan 22, 2002	3.11	3.24	3.11	3.24
1556	NYSE	TLK	Fri, Jan 18, 2002	3.10	3.13	3.06	3.08
1555	NYSE	TLK	Thu, Jan 17, 2002	3.18	3.20	3.14	3.15
1554	NYSE	TLK	Wed, Jan 16, 2002	3.23	3.27	3.18	3.23
1553	NYSE	TLK	Tue, Jan 15, 2002	3.20	3.28	3.19	3.28
1552	NYSE	TLK	Mon, Jan 14, 2002	3.15	3.22	3.13	3.20
1551	NYSE	TLK	Fri, Jan 11, 2002	3.05	3.18	3.05	3.15
1550	NYSE	TLK	Thu, Jan 10, 2002	2.90	3.03	2.90	3.00
1549	NYSE	TLK	Wed, Jan 9, 2002	2.83	2.86	2.80	2.85
1548	NYSE	TLK	Tue, Jan 8, 2002	2.82	2.83	2.78	2.78
1547	NYSE	TLK	Mon, Jan 7, 2002	2.80	2.89	2.80	2.84
1546	NYSE	TLK	Fri, Jan 4, 2002	2.80	2.86	2.80	2.85
1545	NYSE	TLK	Thu, Jan 3, 2002	2.80	2.82	2.78	2.81
1544	NYSE	TLK	Wed, Jan 2, 2002	2.85	2.85	2.80	2.85
1543	NYSE	TLK	Mon, Dec 31, 2001	2.88	2.92	2.86	2.90
1542	NYSE	TLK	Fri, Dec 28, 2001	2.85	2.92	2.85	2.85
1541	NYSE	TLK	Thu, Dec 27, 2001	2.74	2.80	2.68	2.71
1540	NYSE	TLK	Wed, Dec 26, 2001	2.76	2.78	2.68	2.71
1539	NYSE	TLK	Mon, Dec 24, 2001	2.83	2.84	2.78	2.78
1538	NYSE	TLK	Fri, Dec 21, 2001	2.78	2.90	2.78	2.81
1537	NYSE	TLK	Thu, Dec 20, 2001	2.84	2.85	2.75	2.75
1536	NYSE	TLK	Wed, Dec 19, 2001	2.83	2.90	2.83	2.88
1535	NYSE	TLK	Tue, Dec 18, 2001	2.83	2.84	2.77	2.82
1534	NYSE	TLK	Mon, Dec 17, 2001	2.86	2.88	2.81	2.83
1533	NYSE	TLK	Fri, Dec 14, 2001	2.73	2.86	2.71	2.86
1532	NYSE	TLK	Thu, Dec 13, 2001	2.69	2.73	2.69	2.73
1531	NYSE	TLK	Wed, Dec 12, 2001	2.64	2.70	2.63	2.70
1530	NYSE	TLK	Tue, Dec 11, 2001	2.58	2.63	2.58	2.63
1529	NYSE	TLK	Mon, Dec 10, 2001	2.65	2.68	2.53	2.57
1528	NYSE	TLK	Fri, Dec 7, 2001	2.70	2.79	2.70	2.79
1527	NYSE	TLK	Thu, Dec 6, 2001	2.70	2.73	2.65	2.70
1526	NYSE	TLK	Wed, Dec 5, 2001	2.63	2.70	2.63	2.70
1525	NYSE	TLK	Tue, Dec 4, 2001	2.65	2.76	2.63	2.65
1524	NYSE	TLK	Mon, Dec 3, 2001	2.64	2.65	2.64	2.65
1523	NYSE	TLK	Fri, Nov 30, 2001	2.69	2.69	2.60	2.67
1522	NYSE	TLK	Thu, Nov 29, 2001	2.75	2.75	2.68	2.69
1521	NYSE	TLK	Wed, Nov 28, 2001	2.70	2.82	2.69	2.71
1520	NYSE	TLK	Tue, Nov 27, 2001	2.63	2.72	2.63	2.69
1519	NYSE	TLK	Mon, Nov 26, 2001	2.64	2.69	2.64	2.65
1518	NYSE	TLK	Fri, Nov 23, 2001	2.60	2.60	2.53	2.60
1517	NYSE	TLK	Wed, Nov 21, 2001	2.61	2.64	2.60	2.60
1516	NYSE	TLK	Tue, Nov 20, 2001	2.67	2.67	2.62	2.65
1515	NYSE	TLK	Mon, Nov 19, 2001	2.68	2.71	2.65	2.70
1514	NYSE	TLK	Fri, Nov 16, 2001	2.78	2.80	2.68	2.70
1513	NYSE	TLK	Thu, Nov 15, 2001	2.73	2.80	2.73	2.78
1512	NYSE	TLK	Wed, Nov 14, 2001	2.73	2.74	2.71	2.73
1511	NYSE	TLK	Tue, Nov 13, 2001	2.63	2.70	2.63	2.69
1510	NYSE	TLK	Mon, Nov 12, 2001	2.69	2.69	2.63	2.64
1509	NYSE	TLK	Fri, Nov 9, 2001	2.76	2.77	2.70	2.73
1508	NYSE	TLK	Thu, Nov 8, 2001	2.65	2.81	2.65	2.81
1507	NYSE	TLK	Wed, Nov 7, 2001	2.51	2.58	2.51	2.58
1506	NYSE	TLK	Tue, Nov 6, 2001	2.53	2.55	2.50	2.51
1505	NYSE	TLK	Mon, Nov 5, 2001	2.43	2.53	2.43	2.51
1504	NYSE	TLK	Fri, Nov 2, 2001	2.62	2.62	2.58	2.60
1503	NYSE	TLK	Thu, Nov 1, 2001	2.60	2.65	2.58	2.62
1502	NYSE	TLK	Wed, Oct 31, 2001	2.59	2.63	2.58	2.60
1501	NYSE	TLK	Tue, Oct 30, 2001	2.59	2.60	2.53	2.55
1500	NYSE	TLK	Mon, Oct 29, 2001	2.66	2.68	2.63	2.63
1499	NYSE	TLK	Fri, Oct 26, 2001	2.74	2.75	2.69	2.69
1498	NYSE	TLK	Thu, Oct 25, 2001	2.79	2.79	2.70	2.77
1497	NYSE	TLK	Wed, Oct 24, 2001	2.75	2.78	2.72	2.77
1496	NYSE	TLK	Tue, Oct 23, 2001	2.84	2.88	2.84	2.87
1495	NYSE	TLK	Mon, Oct 22, 2001	2.76	2.88	2.76	2.88
1494	NYSE	TLK	Fri, Oct 19, 2001	2.85	2.85	2.78	2.78
1493	NYSE	TLK	Thu, Oct 18, 2001	2.88	2.88	2.81	2.81
1492	NYSE	TLK	Wed, Oct 17, 2001	2.85	2.90	2.76	2.81
1491	NYSE	TLK	Tue, Oct 16, 2001	2.76	2.83	2.76	2.80
1490	NYSE	TLK	Mon, Oct 15, 2001	2.67	2.74	2.66	2.74
1489	NYSE	TLK	Fri, Oct 12, 2001	2.70	2.73	2.66	2.69
1488	NYSE	TLK	Thu, Oct 11, 2001	2.54	2.63	2.50	2.63
1487	NYSE	TLK	Wed, Oct 10, 2001	2.44	2.53	2.41	2.53
1486	NYSE	TLK	Tue, Oct 9, 2001	2.40	2.43	2.39	2.43
1485	NYSE	TLK	Mon, Oct 8, 2001	2.43	2.43	2.30	2.33
1484	NYSE	TLK	Fri, Oct 5, 2001	2.65	2.65	2.58	2.61
1483	NYSE	TLK	Thu, Oct 4, 2001	2.53	2.68	2.53	2.65
1482	NYSE	TLK	Wed, Oct 3, 2001	2.41	2.54	2.41	2.53
1481	NYSE	TLK	Tue, Oct 2, 2001	2.53	2.55	2.51	2.53
1480	NYSE	TLK	Mon, Oct 1, 2001	2.68	2.68	2.63	2.68
1479	NYSE	TLK	Fri, Sep 28, 2001	2.75	2.80	2.66	2.80
1478	NYSE	TLK	Thu, Sep 27, 2001	2.85	2.85	2.74	2.80
1477	NYSE	TLK	Wed, Sep 26, 2001	3.01	3.02	2.88	2.90
1476	NYSE	TLK	Tue, Sep 25, 2001	3.08	3.09	3.03	3.09
1475	NYSE	TLK	Mon, Sep 24, 2001	3.05	3.13	3.04	3.13
1474	NYSE	TLK	Fri, Sep 21, 2001	3.00	3.03	2.97	3.03
1473	NYSE	TLK	Thu, Sep 20, 2001	3.09	3.09	3.03	3.04
1472	NYSE	TLK	Wed, Sep 19, 2001	3.14	3.15	3.00	3.04
1471	NYSE	TLK	Tue, Sep 18, 2001	3.00	3.13	2.95	2.99
1470	NYSE	TLK	Mon, Sep 17, 2001	3.10	3.23	3.00	3.03
1469	NYSE	TLK	Mon, Sep 10, 2001	3.43	3.44	3.41	3.42
1468	NYSE	TLK	Fri, Sep 7, 2001	3.43	3.43	3.38	3.40
1467	NYSE	TLK	Thu, Sep 6, 2001	3.45	3.52	3.45	3.48
1466	NYSE	TLK	Wed, Sep 5, 2001	3.42	3.45	3.38	3.40
1465	NYSE	TLK	Tue, Sep 4, 2001	3.35	3.44	3.34	3.42
1464	NYSE	TLK	Fri, Aug 31, 2001	3.24	3.29	3.23	3.29
1463	NYSE	TLK	Thu, Aug 30, 2001	3.25	3.28	3.23	3.28
1462	NYSE	TLK	Wed, Aug 29, 2001	3.25	3.28	3.23	3.25
1461	NYSE	TLK	Tue, Aug 28, 2001	3.43	3.43	3.34	3.35
1460	NYSE	TLK	Mon, Aug 27, 2001	3.54	3.55	3.48	3.49
1459	NYSE	TLK	Fri, Aug 24, 2001	3.55	3.55	3.46	3.49
1458	NYSE	TLK	Thu, Aug 23, 2001	3.48	3.48	3.40	3.45
1457	NYSE	TLK	Wed, Aug 22, 2001	3.45	3.53	3.43	3.53
1456	NYSE	TLK	Tue, Aug 21, 2001	3.33	3.50	3.33	3.50
1455	NYSE	TLK	Mon, Aug 20, 2001	3.35	3.35	3.30	3.32
1454	NYSE	TLK	Fri, Aug 17, 2001	3.27	3.28	3.22	3.24
1453	NYSE	TLK	Thu, Aug 16, 2001	3.29	3.33	3.26	3.27
1452	NYSE	TLK	Wed, Aug 15, 2001	3.35	3.35	3.26	3.26
1451	NYSE	TLK	Tue, Aug 14, 2001	3.45	3.45	3.35	3.37
1450	NYSE	TLK	Mon, Aug 13, 2001	3.43	3.43	3.30	3.35
1449	NYSE	TLK	Fri, Aug 10, 2001	3.04	3.07	3.00	3.07
1448	NYSE	TLK	Thu, Aug 9, 2001	3.01	3.03	2.95	3.03
1447	NYSE	TLK	Wed, Aug 8, 2001	3.03	3.03	3.00	3.00
1446	NYSE	TLK	Tue, Aug 7, 2001	2.93	2.93	2.85	2.85
1445	NYSE	TLK	Mon, Aug 6, 2001	2.98	2.98	2.86	2.89
1444	NYSE	TLK	Fri, Aug 3, 2001	2.92	2.98	2.92	2.98
1443	NYSE	TLK	Thu, Aug 2, 2001	2.93	2.95	2.92	2.92
1442	NYSE	TLK	Wed, Aug 1, 2001	3.03	3.03	2.97	2.98
1441	NYSE	TLK	Tue, Jul 31, 2001	3.07	3.07	3.04	3.05
1440	NYSE	TLK	Mon, Jul 30, 2001	2.98	3.04	2.98	3.01
1439	NYSE	TLK	Fri, Jul 27, 2001	2.94	3.05	2.94	3.05
1438	NYSE	TLK	Thu, Jul 26, 2001	2.94	2.95	2.91	2.93
1437	NYSE	TLK	Wed, Jul 25, 2001	3.00	3.00	2.93	2.95
1436	NYSE	TLK	Tue, Jul 24, 2001	3.15	3.15	2.96	3.00
1435	NYSE	TLK	Mon, Jul 23, 2001	3.10	3.24	3.05	3.16
1434	NYSE	TLK	Fri, Jul 20, 2001	2.91	2.98	2.89	2.94
1433	NYSE	TLK	Thu, Jul 19, 2001	2.94	3.00	2.94	2.96
1432	NYSE	TLK	Wed, Jul 18, 2001	2.87	2.89	2.78	2.89
1431	NYSE	TLK	Tue, Jul 17, 2001	2.80	2.82	2.80	2.82
1430	NYSE	TLK	Mon, Jul 16, 2001	2.83	2.84	2.78	2.82
1429	NYSE	TLK	Fri, Jul 13, 2001	2.81	2.91	2.81	2.88
1428	NYSE	TLK	Thu, Jul 12, 2001	2.79	2.83	2.78	2.78
1427	NYSE	TLK	Wed, Jul 11, 2001	2.78	2.79	2.74	2.77
1426	NYSE	TLK	Tue, Jul 10, 2001	2.80	2.80	2.78	2.79
1425	NYSE	TLK	Mon, Jul 9, 2001	2.81	2.81	2.78	2.78
1424	NYSE	TLK	Fri, Jul 6, 2001	2.82	2.83	2.78	2.82
1423	NYSE	TLK	Thu, Jul 5, 2001	2.76	2.82	2.75	2.82
1422	NYSE	TLK	Tue, Jul 3, 2001	2.84	2.84	2.75	2.75
1421	NYSE	TLK	Mon, Jul 2, 2001	2.78	2.85	2.73	2.85
1420	NYSE	TLK	Fri, Jun 29, 2001	2.74	2.80	2.74	2.79
1419	NYSE	TLK	Thu, Jun 28, 2001	2.72	2.72	2.68	2.69
1418	NYSE	TLK	Wed, Jun 27, 2001	2.65	2.73	2.65	2.73
1417	NYSE	TLK	Tue, Jun 26, 2001	2.73	2.73	2.65	2.66
1416	NYSE	TLK	Mon, Jun 25, 2001	2.80	2.80	2.73	2.75
1415	NYSE	TLK	Fri, Jun 22, 2001	2.78	2.80	2.76	2.80
1414	NYSE	TLK	Thu, Jun 21, 2001	2.66	2.75	2.66	2.73
1413	NYSE	TLK	Wed, Jun 20, 2001	2.68	2.70	2.65	2.69
1412	NYSE	TLK	Tue, Jun 19, 2001	2.63	2.65	2.63	2.63
1411	NYSE	TLK	Mon, Jun 18, 2001	2.55	2.64	2.55	2.63
1410	NYSE	TLK	Fri, Jun 15, 2001	2.58	2.62	2.58	2.58
1409	NYSE	TLK	Thu, Jun 14, 2001	2.62	2.64	2.60	2.60
1408	NYSE	TLK	Wed, Jun 13, 2001	2.70	2.70	2.63	2.64
1407	NYSE	TLK	Tue, Jun 12, 2001	2.68	2.70	2.65	2.70
1406	NYSE	TLK	Mon, Jun 11, 2001	2.68	2.68	2.60	2.64
1405	NYSE	TLK	Fri, Jun 8, 2001	2.56	2.56	2.53	2.55
1404	NYSE	TLK	Thu, Jun 7, 2001	2.58	2.58	2.56	2.56
1403	NYSE	TLK	Wed, Jun 6, 2001	2.57	2.57	2.54	2.56
1402	NYSE	TLK	Tue, Jun 5, 2001	2.61	2.63	2.60	2.60
1401	NYSE	TLK	Mon, Jun 4, 2001	2.64	2.65	2.61	2.63
1400	NYSE	TLK	Fri, Jun 1, 2001	2.68	2.68	2.63	2.65
1399	NYSE	TLK	Thu, May 31, 2001	2.66	2.73	2.65	2.71
1398	NYSE	TLK	Wed, May 30, 2001	2.68	2.68	2.63	2.66
1397	NYSE	TLK	Tue, May 29, 2001	2.69	2.80	2.63	2.74
1396	NYSE	TLK	Fri, May 25, 2001	2.43	2.75	2.43	2.70
1395	NYSE	TLK	Thu, May 24, 2001	2.25	2.29	2.23	2.28
1394	NYSE	TLK	Wed, May 23, 2001	2.26	2.30	2.22	2.25
1393	NYSE	TLK	Tue, May 22, 2001	2.33	2.33	2.28	2.28
1392	NYSE	TLK	Mon, May 21, 2001	2.30	2.34	2.30	2.34
1391	NYSE	TLK	Fri, May 18, 2001	2.32	2.32	2.25	2.25
1390	NYSE	TLK	Thu, May 17, 2001	2.30	2.32	2.25	2.29
1389	NYSE	TLK	Wed, May 16, 2001	2.21	2.28	2.20	2.28
1388	NYSE	TLK	Tue, May 15, 2001	2.20	2.22	2.20	2.20
1387	NYSE	TLK	Mon, May 14, 2001	2.25	2.25	2.19	2.22
1386	NYSE	TLK	Fri, May 11, 2001	2.21	2.25	2.20	2.25
1385	NYSE	TLK	Thu, May 10, 2001	2.20	2.25	2.20	2.23
1384	NYSE	TLK	Wed, May 9, 2001	2.21	2.22	2.20	2.21
1383	NYSE	TLK	Tue, May 8, 2001	2.25	2.28	2.23	2.23
1382	NYSE	TLK	Mon, May 7, 2001	2.25	2.32	2.24	2.24
1381	NYSE	TLK	Fri, May 4, 2001	2.24	2.25	2.23	2.23
1380	NYSE	TLK	Thu, May 3, 2001	2.25	2.28	2.20	2.25
1379	NYSE	TLK	Wed, May 2, 2001	2.20	2.25	2.15	2.22
1378	NYSE	TLK	Tue, May 1, 2001	2.05	2.16	2.05	2.15
1377	NYSE	TLK	Mon, Apr 30, 2001	2.00	2.07	2.00	2.04
1376	NYSE	TLK	Fri, Apr 27, 2001	1.86	1.94	1.86	1.93
1375	NYSE	TLK	Thu, Apr 26, 2001	1.95	1.98	1.83	1.83
1374	NYSE	TLK	Wed, Apr 25, 2001	1.97	2.05	1.96	1.99
1373	NYSE	TLK	Tue, Apr 24, 2001	1.95	1.97	1.93	1.95
1372	NYSE	TLK	Mon, Apr 23, 2001	1.95	1.98	1.93	1.93
1371	NYSE	TLK	Fri, Apr 20, 2001	2.03	2.05	1.93	2.04
1370	NYSE	TLK	Thu, Apr 19, 2001	2.23	2.23	2.09	2.09
1369	NYSE	TLK	Wed, Apr 18, 2001	2.15	2.28	2.10	2.25
1368	NYSE	TLK	Tue, Apr 17, 2001	2.14	2.15	2.08	2.15
1367	NYSE	TLK	Mon, Apr 16, 2001	2.19	2.19	2.13	2.15
1366	NYSE	TLK	Thu, Apr 12, 2001	2.20	2.22	2.16	2.20
1365	NYSE	TLK	Wed, Apr 11, 2001	2.24	2.30	2.22	2.23
1364	NYSE	TLK	Tue, Apr 10, 2001	2.13	2.25	2.13	2.22
1363	NYSE	TLK	Mon, Apr 9, 2001	2.08	2.12	2.08	2.10
1362	NYSE	TLK	Fri, Apr 6, 2001	2.13	2.13	2.08	2.11
1361	NYSE	TLK	Thu, Apr 5, 2001	2.13	2.22	2.13	2.20
1360	NYSE	TLK	Wed, Apr 4, 2001	2.13	2.16	2.06	2.09
1359	NYSE	TLK	Tue, Apr 3, 2001	2.24	2.24	2.14	2.15
1358	NYSE	TLK	Mon, Apr 2, 2001	2.30	2.30	2.21	2.21
1357	NYSE	TLK	Fri, Mar 30, 2001	2.30	2.36	2.30	2.33
1356	NYSE	TLK	Thu, Mar 29, 2001	2.25	2.31	2.24	2.29
1355	NYSE	TLK	Wed, Mar 28, 2001	2.17	2.22	2.16	2.19
1354	NYSE	TLK	Tue, Mar 27, 2001	2.18	2.18	2.15	2.17
1353	NYSE	TLK	Mon, Mar 26, 2001	2.11	2.21	2.11	2.18
1352	NYSE	TLK	Fri, Mar 23, 2001	2.20	2.20	2.11	2.14
1351	NYSE	TLK	Thu, Mar 22, 2001	2.11	2.17	2.07	2.15
1350	NYSE	TLK	Wed, Mar 21, 2001	2.13	2.19	2.13	2.17
1349	NYSE	TLK	Tue, Mar 20, 2001	2.23	2.25	2.11	2.12
1348	NYSE	TLK	Mon, Mar 19, 2001	2.26	2.29	2.23	2.23
1347	NYSE	TLK	Fri, Mar 16, 2001	2.42	2.43	2.33	2.35
1346	NYSE	TLK	Thu, Mar 15, 2001	2.50	2.56	2.49	2.53
1345	NYSE	TLK	Wed, Mar 14, 2001	2.44	2.45	2.38	2.43
1344	NYSE	TLK	Tue, Mar 13, 2001	2.45	2.47	2.42	2.45
1343	NYSE	TLK	Mon, Mar 12, 2001	2.51	2.53	2.33	2.40
1342	NYSE	TLK	Fri, Mar 9, 2001	2.85	2.86	2.73	2.75
1341	NYSE	TLK	Thu, Mar 8, 2001	2.99	2.99	2.90	2.95
1340	NYSE	TLK	Wed, Mar 7, 2001	2.99	3.02	2.95	3.01
1339	NYSE	TLK	Tue, Mar 6, 2001	2.90	3.00	2.90	2.99
1338	NYSE	TLK	Mon, Mar 5, 2001	2.88	2.88	2.84	2.87
1337	NYSE	TLK	Fri, Mar 2, 2001	2.90	2.90	2.86	2.89
1336	NYSE	TLK	Thu, Mar 1, 2001	2.91	2.91	2.88	2.90
1335	NYSE	TLK	Wed, Feb 28, 2001	2.96	2.98	2.90	2.91
1334	NYSE	TLK	Tue, Feb 27, 2001	2.94	2.99	2.94	2.98
1333	NYSE	TLK	Mon, Feb 26, 2001	3.09	3.09	3.01	3.01
1332	NYSE	TLK	Fri, Feb 23, 2001	3.18	3.19	3.13	3.16
1331	NYSE	TLK	Thu, Feb 22, 2001	3.25	3.28	3.18	3.18
1330	NYSE	TLK	Wed, Feb 21, 2001	3.16	3.34	3.16	3.30
1329	NYSE	TLK	Tue, Feb 20, 2001	3.08	3.20	3.08	3.17
1328	NYSE	TLK	Fri, Feb 16, 2001	3.11	3.11	2.96	3.05
1327	NYSE	TLK	Thu, Feb 15, 2001	3.23	3.24	3.11	3.12
1326	NYSE	TLK	Wed, Feb 14, 2001	2.80	2.80	2.78	2.80
1325	NYSE	TLK	Tue, Feb 13, 2001	2.89	2.90	2.80	2.80
1324	NYSE	TLK	Mon, Feb 12, 2001	2.94	2.95	2.89	2.89
1323	NYSE	TLK	Fri, Feb 9, 2001	2.95	2.95	2.86	2.89
1322	NYSE	TLK	Thu, Feb 8, 2001	2.98	3.03	2.98	2.98
1321	NYSE	TLK	Wed, Feb 7, 2001	2.95	3.03	2.94	3.00
1320	NYSE	TLK	Tue, Feb 6, 2001	3.10	3.10	2.98	2.98
1319	NYSE	TLK	Mon, Feb 5, 2001	3.18	3.18	3.08	3.10
1318	NYSE	TLK	Fri, Feb 2, 2001	3.15	3.41	3.11	3.33
1317	NYSE	TLK	Thu, Feb 1, 2001	2.80	2.83	2.70	2.81
1316	NYSE	TLK	Wed, Jan 31, 2001	2.68	2.80	2.68	2.80
1315	NYSE	TLK	Tue, Jan 30, 2001	2.55	2.60	2.53	2.56
1314	NYSE	TLK	Mon, Jan 29, 2001	2.55	2.55	2.54	2.55
1313	NYSE	TLK	Fri, Jan 26, 2001	2.59	2.59	2.56	2.56
1312	NYSE	TLK	Thu, Jan 25, 2001	2.56	2.66	2.56	2.59
1311	NYSE	TLK	Wed, Jan 24, 2001	2.63	2.66	2.56	2.59
1310	NYSE	TLK	Tue, Jan 23, 2001	2.59	2.63	2.53	2.63
1309	NYSE	TLK	Mon, Jan 22, 2001	2.72	2.72	2.56	2.56
1308	NYSE	TLK	Fri, Jan 19, 2001	2.59	2.72	2.59	2.72
1307	NYSE	TLK	Thu, Jan 18, 2001	2.66	2.66	2.59	2.63
1306	NYSE	TLK	Wed, Jan 17, 2001	2.50	2.69	2.47	2.66
1305	NYSE	TLK	Tue, Jan 16, 2001	2.38	2.50	2.38	2.50
1304	NYSE	TLK	Fri, Jan 12, 2001	2.38	2.44	2.31	2.34
1303	NYSE	TLK	Thu, Jan 11, 2001	2.34	2.34	2.28	2.34
1302	NYSE	TLK	Wed, Jan 10, 2001	2.34	2.38	2.25	2.38
1301	NYSE	TLK	Tue, Jan 9, 2001	2.34	2.34	2.31	2.34
1300	NYSE	TLK	Mon, Jan 8, 2001	2.38	2.44	2.31	2.31
1299	NYSE	TLK	Fri, Jan 5, 2001	2.25	2.31	2.19	2.31
1298	NYSE	TLK	Thu, Jan 4, 2001	2.00	2.28	2.00	2.19
1297	NYSE	TLK	Wed, Jan 3, 2001	1.94	2.09	1.91	2.00
1296	NYSE	TLK	Tue, Jan 2, 2001	2.09	2.09	2.06	2.09
1295	NYSE	TLK	Fri, Dec 29, 2000	2.13	2.16	2.06	2.06
1294	NYSE	TLK	Thu, Dec 28, 2000	2.13	2.16	2.09	2.13
1293	NYSE	TLK	Wed, Dec 27, 2000	2.13	2.16	2.03	2.06
1292	NYSE	TLK	Tue, Dec 26, 2000	2.19	2.19	2.13	2.16
1291	NYSE	TLK	Fri, Dec 22, 2000	2.13	2.22	2.13	2.19
1290	NYSE	TLK	Thu, Dec 21, 2000	2.19	2.19	2.09	2.13
1289	NYSE	TLK	Wed, Dec 20, 2000	2.28	2.31	2.19	2.25
1288	NYSE	TLK	Tue, Dec 19, 2000	2.34	2.34	2.28	2.28
1287	NYSE	TLK	Mon, Dec 18, 2000	2.25	2.28	2.25	2.28
1286	NYSE	TLK	Fri, Dec 15, 2000	2.31	2.34	2.28	2.31
1285	NYSE	TLK	Thu, Dec 14, 2000	2.38	2.38	2.31	2.38
1284	NYSE	TLK	Wed, Dec 13, 2000	2.41	2.44	2.38	2.38
1283	NYSE	TLK	Tue, Dec 12, 2000	2.38	2.44	2.38	2.41
1282	NYSE	TLK	Mon, Dec 11, 2000	2.44	2.50	2.41	2.50
1281	NYSE	TLK	Fri, Dec 8, 2000	2.44	2.56	2.44	2.56
1280	NYSE	TLK	Thu, Dec 7, 2000	2.47	2.47	2.47	2.47
1279	NYSE	TLK	Wed, Dec 6, 2000	2.56	2.56	2.50	2.53
1278	NYSE	TLK	Tue, Dec 5, 2000	2.41	2.63	2.41	2.63
1277	NYSE	TLK	Mon, Dec 4, 2000	2.44	2.50	2.41	2.44
1276	NYSE	TLK	Fri, Dec 1, 2000	2.44	2.50	2.41	2.50
1275	NYSE	TLK	Thu, Nov 30, 2000	2.53	2.53	2.41	2.44
1274	NYSE	TLK	Wed, Nov 29, 2000	2.50	2.53	2.47	2.50
1273	NYSE	TLK	Tue, Nov 28, 2000	2.50	2.56	2.50	2.50
1272	NYSE	TLK	Mon, Nov 27, 2000	2.63	2.69	2.56	2.56
1271	NYSE	TLK	Fri, Nov 24, 2000	2.69	2.69	2.59	2.63
1270	NYSE	TLK	Wed, Nov 22, 2000	2.56	2.63	2.53	2.53
1269	NYSE	TLK	Tue, Nov 21, 2000	2.63	2.63	2.56	2.56
1268	NYSE	TLK	Mon, Nov 20, 2000	2.56	2.66	2.56	2.63
1267	NYSE	TLK	Fri, Nov 17, 2000	2.50	2.59	2.50	2.53
1266	NYSE	TLK	Thu, Nov 16, 2000	2.53	2.63	2.50	2.50
1265	NYSE	TLK	Wed, Nov 15, 2000	2.53	2.56	2.44	2.56
1264	NYSE	TLK	Tue, Nov 14, 2000	2.66	2.66	2.56	2.59
1263	NYSE	TLK	Mon, Nov 13, 2000	2.66	2.72	2.59	2.69
1262	NYSE	TLK	Fri, Nov 10, 2000	2.69	2.75	2.63	2.72
1261	NYSE	TLK	Thu, Nov 9, 2000	2.72	2.75	2.69	2.69
1260	NYSE	TLK	Wed, Nov 8, 2000	2.72	2.81	2.72	2.81
1259	NYSE	TLK	Tue, Nov 7, 2000	2.66	2.72	2.66	2.69
1258	NYSE	TLK	Mon, Nov 6, 2000	2.66	2.72	2.59	2.72
1257	NYSE	TLK	Fri, Nov 3, 2000	2.63	2.63	2.59	2.59
1256	NYSE	TLK	Thu, Nov 2, 2000	2.59	2.69	2.56	2.69
1255	NYSE	TLK	Wed, Nov 1, 2000	2.56	2.66	2.56	2.56
1254	NYSE	TLK	Tue, Oct 31, 2000	2.50	2.75	2.50	2.63
1253	NYSE	TLK	Mon, Oct 30, 2000	2.63	2.63	2.44	2.47
1252	NYSE	TLK	Fri, Oct 27, 2000	2.75	2.78	2.69	2.72
1251	NYSE	TLK	Thu, Oct 26, 2000	2.75	2.81	2.75	2.78
1250	NYSE	TLK	Wed, Oct 25, 2000	2.81	2.84	2.75	2.78
1249	NYSE	TLK	Tue, Oct 24, 2000	2.72	2.81	2.72	2.81
1248	NYSE	TLK	Mon, Oct 23, 2000	2.88	2.88	2.72	2.78
1247	NYSE	TLK	Fri, Oct 20, 2000	2.81	2.94	2.78	2.88
1246	NYSE	TLK	Thu, Oct 19, 2000	2.75	2.88	2.72	2.88
1245	NYSE	TLK	Wed, Oct 18, 2000	2.75	2.78	2.72	2.72
1244	NYSE	TLK	Tue, Oct 17, 2000	2.81	2.84	2.75	2.78
1243	NYSE	TLK	Mon, Oct 16, 2000	2.84	2.84	2.75	2.75
1242	NYSE	TLK	Fri, Oct 13, 2000	2.72	2.84	2.66	2.84
1241	NYSE	TLK	Thu, Oct 12, 2000	2.78	2.78	2.72	2.75
1240	NYSE	TLK	Wed, Oct 11, 2000	2.88	2.94	2.72	2.81
1239	NYSE	TLK	Tue, Oct 10, 2000	2.94	2.94	2.81	2.81
1238	NYSE	TLK	Mon, Oct 9, 2000	2.94	3.00	2.81	2.94
1237	NYSE	TLK	Fri, Oct 6, 2000	3.16	3.16	2.88	3.00
1236	NYSE	TLK	Thu, Oct 5, 2000	3.19	3.19	3.06	3.16
1235	NYSE	TLK	Wed, Oct 4, 2000	3.13	3.16	3.06	3.16
1234	NYSE	TLK	Tue, Oct 3, 2000	3.19	3.19	3.09	3.09
1233	NYSE	TLK	Mon, Oct 2, 2000	3.19	3.28	3.06	3.13
1232	NYSE	TLK	Fri, Sep 29, 2000	3.06	3.16	3.06	3.13
1231	NYSE	TLK	Thu, Sep 28, 2000	3.16	3.16	3.09	3.13
1230	NYSE	TLK	Wed, Sep 27, 2000	3.03	3.06	3.00	3.03
1229	NYSE	TLK	Tue, Sep 26, 2000	3.13	3.16	3.03	3.06
1228	NYSE	TLK	Mon, Sep 25, 2000	3.03	3.13	3.03	3.13
1227	NYSE	TLK	Fri, Sep 22, 2000	3.06	3.09	3.03	3.09
1226	NYSE	TLK	Thu, Sep 21, 2000	3.19	3.19	3.09	3.16
1225	NYSE	TLK	Wed, Sep 20, 2000	3.13	3.25	3.09	3.22
1224	NYSE	TLK	Tue, Sep 19, 2000	3.03	3.19	3.03	3.13
1223	NYSE	TLK	Mon, Sep 18, 2000	3.19	3.19	2.94	2.94
1222	NYSE	TLK	Fri, Sep 15, 2000	3.25	3.25	3.13	3.16
1221	NYSE	TLK	Thu, Sep 14, 2000	3.22	3.41	3.19	3.28
1220	NYSE	TLK	Wed, Sep 13, 2000	3.22	3.25	3.13	3.16
1219	NYSE	TLK	Tue, Sep 12, 2000	3.38	3.38	3.28	3.31
1218	NYSE	TLK	Mon, Sep 11, 2000	3.41	3.47	3.41	3.41
1217	NYSE	TLK	Fri, Sep 8, 2000	3.44	3.50	3.44	3.47
1216	NYSE	TLK	Thu, Sep 7, 2000	3.59	3.66	3.53	3.56
1215	NYSE	TLK	Wed, Sep 6, 2000	3.69	3.69	3.59	3.59
1214	NYSE	TLK	Tue, Sep 5, 2000	3.47	3.69	3.47	3.69
1213	NYSE	TLK	Fri, Sep 1, 2000	3.56	3.56	3.44	3.50
1212	NYSE	TLK	Thu, Aug 31, 2000	3.53	3.59	3.50	3.56
1211	NYSE	TLK	Wed, Aug 30, 2000	3.53	3.56	3.53	3.56
1210	NYSE	TLK	Tue, Aug 29, 2000	3.66	3.66	3.56	3.59
1209	NYSE	TLK	Mon, Aug 28, 2000	3.63	3.69	3.56	3.66
1208	NYSE	TLK	Fri, Aug 25, 2000	3.63	3.66	3.63	3.66
1207	NYSE	TLK	Thu, Aug 24, 2000	3.44	3.59	3.44	3.56
1206	NYSE	TLK	Wed, Aug 23, 2000	3.81	3.81	3.69	3.69
1205	NYSE	TLK	Tue, Aug 22, 2000	3.75	3.84	3.75	3.81
1204	NYSE	TLK	Mon, Aug 21, 2000	3.75	3.78	3.72	3.75
1203	NYSE	TLK	Fri, Aug 18, 2000	3.75	3.75	3.69	3.72
1202	NYSE	TLK	Thu, Aug 17, 2000	3.75	3.75	3.72	3.75
1201	NYSE	TLK	Wed, Aug 16, 2000	3.78	3.78	3.72	3.75
1200	NYSE	TLK	Tue, Aug 15, 2000	3.88	3.88	3.69	3.78
1199	NYSE	TLK	Mon, Aug 14, 2000	3.94	3.94	3.88	3.88
1198	NYSE	TLK	Fri, Aug 11, 2000	3.88	4.06	3.88	4.00
1197	NYSE	TLK	Thu, Aug 10, 2000	3.56	3.88	3.56	3.78
1196	NYSE	TLK	Wed, Aug 9, 2000	3.56	3.56	3.53	3.53
1195	NYSE	TLK	Tue, Aug 8, 2000	3.53	3.56	3.50	3.53
1194	NYSE	TLK	Mon, Aug 7, 2000	3.53	3.66	3.53	3.63
1193	NYSE	TLK	Fri, Aug 4, 2000	3.56	3.59	3.53	3.56
1192	NYSE	TLK	Thu, Aug 3, 2000	3.50	3.59	3.50	3.56
1191	NYSE	TLK	Wed, Aug 2, 2000	3.50	3.53	3.47	3.50
1190	NYSE	TLK	Tue, Aug 1, 2000	3.50	3.53	3.41	3.47
1189	NYSE	TLK	Mon, Jul 31, 2000	3.38	3.53	3.34	3.53
1188	NYSE	TLK	Fri, Jul 28, 2000	3.34	3.47	3.34	3.44
1187	NYSE	TLK	Thu, Jul 27, 2000	3.41	3.41	3.31	3.31
1186	NYSE	TLK	Wed, Jul 26, 2000	3.47	3.50	3.31	3.34
1185	NYSE	TLK	Tue, Jul 25, 2000	3.50	3.53	3.34	3.41
1184	NYSE	TLK	Mon, Jul 24, 2000	3.53	3.63	3.50	3.56
1183	NYSE	TLK	Fri, Jul 21, 2000	3.63	3.63	3.56	3.56
1182	NYSE	TLK	Thu, Jul 20, 2000	3.56	3.69	3.50	3.69
1181	NYSE	TLK	Wed, Jul 19, 2000	3.50	3.59	3.50	3.59
1180	NYSE	TLK	Tue, Jul 18, 2000	3.41	3.47	3.34	3.44
1179	NYSE	TLK	Mon, Jul 17, 2000	3.41	3.41	3.31	3.34
1178	NYSE	TLK	Fri, Jul 14, 2000	3.31	3.47	3.28	3.41
1177	NYSE	TLK	Thu, Jul 13, 2000	3.31	3.34	3.28	3.31
1176	NYSE	TLK	Wed, Jul 12, 2000	3.41	3.41	3.34	3.38
1175	NYSE	TLK	Tue, Jul 11, 2000	3.47	3.47	3.34	3.41
1174	NYSE	TLK	Mon, Jul 10, 2000	3.53	3.53	3.31	3.47
1173	NYSE	TLK	Fri, Jul 7, 2000	3.38	3.56	3.31	3.56
1172	NYSE	TLK	Thu, Jul 6, 2000	3.31	3.47	3.31	3.44
1171	NYSE	TLK	Wed, Jul 5, 2000	3.47	3.47	3.34	3.38
1170	NYSE	TLK	Mon, Jul 3, 2000	3.47	3.50	3.41	3.44
1169	NYSE	TLK	Fri, Jun 30, 2000	3.38	3.50	3.38	3.47
1168	NYSE	TLK	Thu, Jun 29, 2000	3.41	3.50	3.41	3.44
1167	NYSE	TLK	Wed, Jun 28, 2000	3.38	3.50	3.38	3.44
1166	NYSE	TLK	Tue, Jun 27, 2000	3.50	3.50	3.44	3.44
1165	NYSE	TLK	Mon, Jun 26, 2000	3.50	3.56	3.50	3.56
1164	NYSE	TLK	Fri, Jun 23, 2000	3.53	3.56	3.50	3.53
1163	NYSE	TLK	Thu, Jun 22, 2000	3.59	3.59	3.50	3.53
1162	NYSE	TLK	Wed, Jun 21, 2000	3.56	3.63	3.56	3.59
1161	NYSE	TLK	Tue, Jun 20, 2000	3.59	3.59	3.47	3.56
1160	NYSE	TLK	Mon, Jun 19, 2000	3.56	3.63	3.53	3.63
1159	NYSE	TLK	Fri, Jun 16, 2000	3.47	3.69	3.47	3.63
1158	NYSE	TLK	Thu, Jun 15, 2000	3.50	3.56	3.41	3.47
1157	NYSE	TLK	Wed, Jun 14, 2000	3.44	3.53	3.44	3.47
1156	NYSE	TLK	Tue, Jun 13, 2000	3.38	3.38	3.34	3.38
1155	NYSE	TLK	Mon, Jun 12, 2000	3.56	3.59	3.44	3.44
1154	NYSE	TLK	Fri, Jun 9, 2000	3.59	3.69	3.59	3.66
1153	NYSE	TLK	Thu, Jun 8, 2000	3.56	3.63	3.53	3.56
1152	NYSE	TLK	Wed, Jun 7, 2000	3.25	3.47	3.25	3.44
1151	NYSE	TLK	Tue, Jun 6, 2000	3.25	3.31	3.19	3.22
1150	NYSE	TLK	Mon, Jun 5, 2000	3.34	3.41	3.31	3.31
1149	NYSE	TLK	Fri, Jun 2, 2000	3.41	3.44	3.28	3.38
1148	NYSE	TLK	Thu, Jun 1, 2000	3.41	3.53	3.38	3.47
1147	NYSE	TLK	Wed, May 31, 2000	3.41	3.44	3.28	3.38
1146	NYSE	TLK	Tue, May 30, 2000	3.31	3.53	3.31	3.50
1145	NYSE	TLK	Fri, May 26, 2000	3.53	3.56	3.44	3.50
1144	NYSE	TLK	Thu, May 25, 2000	3.50	3.66	3.50	3.53
1143	NYSE	TLK	Wed, May 24, 2000	3.50	3.56	3.47	3.56
1142	NYSE	TLK	Tue, May 23, 2000	3.53	3.63	3.53	3.56
1141	NYSE	TLK	Mon, May 22, 2000	3.56	3.56	3.50	3.53
1140	NYSE	TLK	Fri, May 19, 2000	3.56	3.59	3.50	3.50
1139	NYSE	TLK	Thu, May 18, 2000	3.66	3.72	3.66	3.66
1138	NYSE	TLK	Wed, May 17, 2000	3.69	3.75	3.66	3.72
1137	NYSE	TLK	Tue, May 16, 2000	3.53	3.66	3.53	3.63
1136	NYSE	TLK	Mon, May 15, 2000	3.75	3.75	3.47	3.59
1135	NYSE	TLK	Fri, May 12, 2000	3.91	3.91	3.78	3.88
1134	NYSE	TLK	Thu, May 11, 2000	4.00	4.03	3.91	3.91
1133	NYSE	TLK	Wed, May 10, 2000	4.22	4.22	4.03	4.06
1132	NYSE	TLK	Tue, May 9, 2000	4.31	4.31	4.16	4.19
1131	NYSE	TLK	Mon, May 8, 2000	4.25	4.34	4.22	4.34
1130	NYSE	TLK	Fri, May 5, 2000	4.13	4.28	4.09	4.25
1129	NYSE	TLK	Thu, May 4, 2000	4.19	4.22	4.13	4.19
1128	NYSE	TLK	Wed, May 3, 2000	4.25	4.28	4.16	4.19
1127	NYSE	TLK	Tue, May 2, 2000	4.31	4.34	4.19	4.19
1126	NYSE	TLK	Mon, May 1, 2000	4.28	4.38	4.25	4.34
1125	NYSE	TLK	Fri, Apr 28, 2000	4.25	4.38	4.25	4.31
1124	NYSE	TLK	Thu, Apr 27, 2000	4.22	4.28	4.19	4.25
1123	NYSE	TLK	Wed, Apr 26, 2000	4.38	4.41	4.28	4.28
1122	NYSE	TLK	Tue, Apr 25, 2000	4.28	4.38	4.25	4.38
1121	NYSE	TLK	Mon, Apr 24, 2000	4.34	4.41	4.25	4.28
1120	NYSE	TLK	Thu, Apr 20, 2000	4.41	4.44	4.41	4.41
1119	NYSE	TLK	Wed, Apr 19, 2000	4.34	4.44	4.31	4.41
1118	NYSE	TLK	Tue, Apr 18, 2000	4.28	4.41	4.28	4.38
1117	NYSE	TLK	Mon, Apr 17, 2000	4.25	4.34	4.16	4.31
1116	NYSE	TLK	Fri, Apr 14, 2000	4.63	4.63	4.38	4.41
1115	NYSE	TLK	Thu, Apr 13, 2000	4.66	4.72	4.50	4.66
1114	NYSE	TLK	Wed, Apr 12, 2000	4.69	4.69	4.59	4.63
1113	NYSE	TLK	Tue, Apr 11, 2000	4.84	4.84	4.69	4.72
1112	NYSE	TLK	Mon, Apr 10, 2000	4.81	4.91	4.81	4.84
1111	NYSE	TLK	Fri, Apr 7, 2000	4.69	4.81	4.69	4.78
1110	NYSE	TLK	Thu, Apr 6, 2000	4.41	4.56	4.41	4.53
1109	NYSE	TLK	Wed, Apr 5, 2000	4.34	4.50	4.28	4.44
1108	NYSE	TLK	Tue, Apr 4, 2000	4.44	4.53	4.34	4.41
1107	NYSE	TLK	Mon, Apr 3, 2000	4.69	4.69	4.44	4.50
1106	NYSE	TLK	Fri, Mar 31, 2000	4.63	4.75	4.63	4.75
1105	NYSE	TLK	Thu, Mar 30, 2000	4.75	4.75	4.63	4.63
1104	NYSE	TLK	Wed, Mar 29, 2000	4.78	4.88	4.78	4.81
1103	NYSE	TLK	Tue, Mar 28, 2000	4.81	4.81	4.63	4.69
1102	NYSE	TLK	Mon, Mar 27, 2000	4.84	4.91	4.81	4.88
1101	NYSE	TLK	Fri, Mar 24, 2000	4.81	4.94	4.81	4.88
1100	NYSE	TLK	Thu, Mar 23, 2000	4.69	4.91	4.69	4.88
1099	NYSE	TLK	Wed, Mar 22, 2000	4.84	4.88	4.84	4.88
1098	NYSE	TLK	Tue, Mar 21, 2000	4.81	4.91	4.78	4.88
1097	NYSE	TLK	Mon, Mar 20, 2000	4.88	4.88	4.78	4.81
1096	NYSE	TLK	Fri, Mar 17, 2000	4.88	4.94	4.88	4.91
1095	NYSE	TLK	Thu, Mar 16, 2000	4.84	4.94	4.75	4.94
1094	NYSE	TLK	Wed, Mar 15, 2000	4.81	4.88	4.78	4.84
1093	NYSE	TLK	Tue, Mar 14, 2000	4.91	4.91	4.84	4.88
1092	NYSE	TLK	Mon, Mar 13, 2000	4.94	4.94	4.84	4.84
1091	NYSE	TLK	Fri, Mar 10, 2000	5.03	5.03	4.94	4.97
1090	NYSE	TLK	Thu, Mar 9, 2000	4.81	5.06	4.75	5.03
1089	NYSE	TLK	Wed, Mar 8, 2000	4.59	4.69	4.56	4.66
1088	NYSE	TLK	Tue, Mar 7, 2000	4.56	4.63	4.53	4.53
1087	NYSE	TLK	Mon, Mar 6, 2000	4.59	4.69	4.56	4.56
1086	NYSE	TLK	Fri, Mar 3, 2000	4.63	4.72	4.59	4.72
1085	NYSE	TLK	Thu, Mar 2, 2000	4.69	4.69	4.56	4.59
1084	NYSE	TLK	Wed, Mar 1, 2000	4.81	4.84	4.69	4.81
1083	NYSE	TLK	Tue, Feb 29, 2000	4.75	4.88	4.69	4.84
1082	NYSE	TLK	Mon, Feb 28, 2000	5.00	5.00	4.78	4.88
1081	NYSE	TLK	Fri, Feb 25, 2000	4.72	4.84	4.66	4.78
1080	NYSE	TLK	Thu, Feb 24, 2000	4.75	4.78	4.59	4.66
1079	NYSE	TLK	Wed, Feb 23, 2000	4.88	4.97	4.88	4.94
1078	NYSE	TLK	Tue, Feb 22, 2000	4.94	4.94	4.75	4.88
1077	NYSE	TLK	Fri, Feb 18, 2000	5.00	5.16	4.97	5.13
1076	NYSE	TLK	Thu, Feb 17, 2000	5.00	5.00	4.94	4.97
1075	NYSE	TLK	Wed, Feb 16, 2000	5.09	5.09	5.03	5.06
1074	NYSE	TLK	Tue, Feb 15, 2000	5.16	5.22	5.13	5.22
1073	NYSE	TLK	Mon, Feb 14, 2000	5.22	5.25	5.13	5.25
1072	NYSE	TLK	Fri, Feb 11, 2000	5.34	5.38	5.13	5.22
1071	NYSE	TLK	Thu, Feb 10, 2000	5.41	5.47	5.34	5.44
1070	NYSE	TLK	Wed, Feb 9, 2000	5.25	5.47	5.09	5.44
1069	NYSE	TLK	Tue, Feb 8, 2000	5.25	5.25	5.09	5.22
1068	NYSE	TLK	Mon, Feb 7, 2000	5.09	5.25	4.97	5.19
1067	NYSE	TLK	Fri, Feb 4, 2000	4.88	5.00	4.84	5.00
1066	NYSE	TLK	Thu, Feb 3, 2000	4.72	4.75	4.66	4.69
1065	NYSE	TLK	Wed, Feb 2, 2000	4.81	4.81	4.53	4.59
1064	NYSE	TLK	Tue, Feb 1, 2000	4.81	4.88	4.81	4.88
1063	NYSE	TLK	Mon, Jan 31, 2000	5.00	5.03	4.88	5.00
1062	NYSE	TLK	Fri, Jan 28, 2000	5.09	5.16	5.00	5.03
1061	NYSE	TLK	Thu, Jan 27, 2000	5.19	5.31	5.19	5.25
1060	NYSE	TLK	Wed, Jan 26, 2000	5.09	5.19	5.09	5.16
1059	NYSE	TLK	Tue, Jan 25, 2000	5.13	5.16	5.03	5.09
1058	NYSE	TLK	Mon, Jan 24, 2000	5.31	5.31	5.13	5.13
1057	NYSE	TLK	Fri, Jan 21, 2000	5.44	5.44	5.28	5.34
1056	NYSE	TLK	Thu, Jan 20, 2000	5.53	5.56	5.38	5.41
1055	NYSE	TLK	Wed, Jan 19, 2000	5.25	5.44	5.25	5.38
1054	NYSE	TLK	Tue, Jan 18, 2000	5.94	5.94	5.69	5.81
1053	NYSE	TLK	Fri, Jan 14, 2000	5.88	6.00	5.88	6.00
1052	NYSE	TLK	Thu, Jan 13, 2000	5.94	5.94	5.78	5.94
1051	NYSE	TLK	Wed, Jan 12, 2000	5.72	5.91	5.72	5.88
1050	NYSE	TLK	Tue, Jan 11, 2000	5.75	5.91	5.75	5.88
1049	NYSE	TLK	Mon, Jan 10, 2000	5.88	6.00	5.78	6.00
1048	NYSE	TLK	Fri, Jan 7, 2000	5.66	5.88	5.59	5.88
1047	NYSE	TLK	Thu, Jan 6, 2000	5.69	5.69	5.56	5.66
1046	NYSE	TLK	Wed, Jan 5, 2000	5.53	5.81	5.50	5.75
1045	NYSE	TLK	Tue, Jan 4, 2000	6.03	6.06	5.75	5.84
1044	NYSE	TLK	Mon, Jan 3, 2000	5.63	5.94	5.53	5.94
1043	NYSE	TLK	Fri, Dec 31, 1999	5.34	5.50	5.31	5.50
1042	NYSE	TLK	Thu, Dec 30, 1999	5.38	5.41	5.25	5.34
1041	NYSE	TLK	Wed, Dec 29, 1999	5.38	5.44	5.28	5.41
1040	NYSE	TLK	Tue, Dec 28, 1999	5.47	5.47	5.38	5.44
1039	NYSE	TLK	Mon, Dec 27, 1999	5.50	5.56	5.38	5.50
1038	NYSE	TLK	Thu, Dec 23, 1999	5.56	5.56	5.44	5.47
1037	NYSE	TLK	Wed, Dec 22, 1999	5.50	5.50	5.28	5.38
1036	NYSE	TLK	Tue, Dec 21, 1999	5.38	5.56	5.38	5.47
1035	NYSE	TLK	Mon, Dec 20, 1999	5.25	5.34	5.22	5.34
1034	NYSE	TLK	Fri, Dec 17, 1999	5.19	5.22	5.16	5.16
1033	NYSE	TLK	Thu, Dec 16, 1999	5.44	5.47	5.31	5.31
1032	NYSE	TLK	Wed, Dec 15, 1999	5.41	5.50	5.41	5.50
1031	NYSE	TLK	Tue, Dec 14, 1999	5.22	5.44	5.13	5.34
1030	NYSE	TLK	Mon, Dec 13, 1999	4.78	4.84	4.72	4.78
1029	NYSE	TLK	Fri, Dec 10, 1999	4.81	4.84	4.75	4.84
1028	NYSE	TLK	Thu, Dec 9, 1999	4.78	4.88	4.78	4.78
1027	NYSE	TLK	Wed, Dec 8, 1999	4.66	4.69	4.63	4.66
1026	NYSE	TLK	Tue, Dec 7, 1999	4.69	4.75	4.56	4.63
1025	NYSE	TLK	Mon, Dec 6, 1999	4.84	4.88	4.78	4.81
1024	NYSE	TLK	Fri, Dec 3, 1999	4.53	4.69	4.50	4.69
1023	NYSE	TLK	Thu, Dec 2, 1999	4.47	4.53	4.44	4.44
1022	NYSE	TLK	Wed, Dec 1, 1999	4.38	4.47	4.34	4.41
1021	NYSE	TLK	Tue, Nov 30, 1999	4.13	4.44	4.13	4.22
1020	NYSE	TLK	Mon, Nov 29, 1999	4.19	4.19	4.06	4.16
1019	NYSE	TLK	Fri, Nov 26, 1999	4.25	4.25	4.19	4.25
1018	NYSE	TLK	Wed, Nov 24, 1999	4.28	4.28	4.19	4.19
1017	NYSE	TLK	Tue, Nov 23, 1999	4.34	4.38	4.31	4.31
1016	NYSE	TLK	Mon, Nov 22, 1999	4.41	4.44	4.34	4.41
1015	NYSE	TLK	Fri, Nov 19, 1999	4.47	4.47	4.38	4.44
1014	NYSE	TLK	Thu, Nov 18, 1999	4.44	4.44	4.31	4.44
1013	NYSE	TLK	Wed, Nov 17, 1999	4.69	4.69	4.38	4.44
1012	NYSE	TLK	Tue, Nov 16, 1999	4.69	4.75	4.66	4.72
1011	NYSE	TLK	Mon, Nov 15, 1999	4.72	4.78	4.69	4.75
1010	NYSE	TLK	Fri, Nov 12, 1999	4.69	4.75	4.66	4.72
1009	NYSE	TLK	Thu, Nov 11, 1999	4.63	4.75	4.53	4.75
1008	NYSE	TLK	Wed, Nov 10, 1999	4.81	4.88	4.78	4.81
1007	NYSE	TLK	Tue, Nov 9, 1999	4.94	4.94	4.81	4.84
1006	NYSE	TLK	Mon, Nov 8, 1999	4.88	4.91	4.81	4.91
1005	NYSE	TLK	Fri, Nov 5, 1999	4.97	4.97	4.81	4.88
1004	NYSE	TLK	Thu, Nov 4, 1999	4.91	4.94	4.81	4.94
1003	NYSE	TLK	Wed, Nov 3, 1999	4.81	4.84	4.78	4.78
1002	NYSE	TLK	Tue, Nov 2, 1999	4.75	4.81	4.72	4.81
1001	NYSE	TLK	Mon, Nov 1, 1999	4.66	4.69	4.59	4.69
1000	NYSE	TLK	Fri, Oct 29, 1999	4.63	4.69	4.53	4.59
999	NYSE	TLK	Thu, Oct 28, 1999	4.44	4.56	4.41	4.56
998	NYSE	TLK	Wed, Oct 27, 1999	4.44	4.53	4.44	4.53
997	NYSE	TLK	Tue, Oct 26, 1999	4.72	4.84	4.69	4.78
996	NYSE	TLK	Mon, Oct 25, 1999	4.56	4.66	4.50	4.63
995	NYSE	TLK	Fri, Oct 22, 1999	4.72	4.81	4.59	4.66
994	NYSE	TLK	Thu, Oct 21, 1999	4.69	4.78	4.59	4.69
993	NYSE	TLK	Wed, Oct 20, 1999	4.19	4.22	3.97	4.00
992	NYSE	TLK	Tue, Oct 19, 1999	4.09	4.41	4.00	4.38
991	NYSE	TLK	Mon, Oct 18, 1999	3.56	3.75	3.56	3.72
990	NYSE	TLK	Fri, Oct 15, 1999	3.63	3.63	3.53	3.59
989	NYSE	TLK	Thu, Oct 14, 1999	3.69	3.72	3.66	3.69
988	NYSE	TLK	Wed, Oct 13, 1999	3.72	3.72	3.63	3.63
987	NYSE	TLK	Tue, Oct 12, 1999	3.88	3.88	3.72	3.72
986	NYSE	TLK	Mon, Oct 11, 1999	3.88	3.91	3.84	3.88
985	NYSE	TLK	Fri, Oct 8, 1999	3.88	3.91	3.81	3.88
984	NYSE	TLK	Thu, Oct 7, 1999	4.06	4.06	3.94	3.94
983	NYSE	TLK	Wed, Oct 6, 1999	3.94	4.13	3.94	4.09
982	NYSE	TLK	Tue, Oct 5, 1999	3.84	3.88	3.75	3.75
981	NYSE	TLK	Mon, Oct 4, 1999	3.75	3.84	3.75	3.84
980	NYSE	TLK	Fri, Oct 1, 1999	3.56	3.72	3.56	3.72
979	NYSE	TLK	Thu, Sep 30, 1999	3.47	3.50	3.38	3.47
978	NYSE	TLK	Wed, Sep 29, 1999	3.25	3.41	3.25	3.34
977	NYSE	TLK	Tue, Sep 28, 1999	3.31	3.31	3.19	3.22
976	NYSE	TLK	Mon, Sep 27, 1999	3.31	3.34	3.16	3.19
975	NYSE	TLK	Fri, Sep 24, 1999	3.31	3.34	3.09	3.22
974	NYSE	TLK	Thu, Sep 23, 1999	3.38	3.44	3.31	3.44
973	NYSE	TLK	Wed, Sep 22, 1999	3.56	3.59	3.50	3.53
972	NYSE	TLK	Tue, Sep 21, 1999	3.53	3.63	3.50	3.53
971	NYSE	TLK	Mon, Sep 20, 1999	3.53	3.56	3.50	3.53
970	NYSE	TLK	Fri, Sep 17, 1999	3.69	3.72	3.66	3.72
969	NYSE	TLK	Thu, Sep 16, 1999	3.75	3.81	3.63	3.72
968	NYSE	TLK	Wed, Sep 15, 1999	3.75	3.78	3.69	3.72
967	NYSE	TLK	Tue, Sep 14, 1999	3.75	3.81	3.69	3.78
966	NYSE	TLK	Mon, Sep 13, 1999	3.81	3.97	3.81	3.81
965	NYSE	TLK	Fri, Sep 10, 1999	3.56	3.81	3.50	3.81
964	NYSE	TLK	Thu, Sep 9, 1999	3.22	3.44	3.16	3.44
963	NYSE	TLK	Wed, Sep 8, 1999	3.03	3.16	3.03	3.09
962	NYSE	TLK	Tue, Sep 7, 1999	3.44	3.50	3.38	3.47
961	NYSE	TLK	Fri, Sep 3, 1999	3.72	3.81	3.69	3.72
960	NYSE	TLK	Thu, Sep 2, 1999	3.72	3.72	3.66	3.69
959	NYSE	TLK	Wed, Sep 1, 1999	3.84	3.88	3.75	3.78
958	NYSE	TLK	Tue, Aug 31, 1999	3.78	3.88	3.78	3.84
957	NYSE	TLK	Mon, Aug 30, 1999	3.94	3.94	3.75	3.84
956	NYSE	TLK	Fri, Aug 27, 1999	4.06	4.09	4.00	4.03
955	NYSE	TLK	Thu, Aug 26, 1999	4.22	4.22	4.06	4.06
954	NYSE	TLK	Wed, Aug 25, 1999	4.19	4.34	4.19	4.34
953	NYSE	TLK	Tue, Aug 24, 1999	4.13	4.19	4.06	4.16
952	NYSE	TLK	Mon, Aug 23, 1999	4.16	4.19	4.13	4.16
951	NYSE	TLK	Fri, Aug 20, 1999	4.13	4.19	4.06	4.13
950	NYSE	TLK	Thu, Aug 19, 1999	4.00	4.22	4.00	4.19
949	NYSE	TLK	Wed, Aug 18, 1999	3.97	3.97	3.81	3.81
948	NYSE	TLK	Tue, Aug 17, 1999	4.03	4.03	3.94	3.94
947	NYSE	TLK	Mon, Aug 16, 1999	4.09	4.09	3.94	4.03
946	NYSE	TLK	Fri, Aug 13, 1999	4.09	4.09	3.97	4.06
945	NYSE	TLK	Thu, Aug 12, 1999	4.13	4.19	4.13	4.16
944	NYSE	TLK	Wed, Aug 11, 1999	4.03	4.06	3.91	4.03
943	NYSE	TLK	Tue, Aug 10, 1999	4.22	4.25	4.06	4.16
942	NYSE	TLK	Mon, Aug 9, 1999	4.63	4.63	4.44	4.47
941	NYSE	TLK	Fri, Aug 6, 1999	4.59	4.75	4.59	4.66
940	NYSE	TLK	Thu, Aug 5, 1999	4.81	4.81	4.53	4.72
939	NYSE	TLK	Wed, Aug 4, 1999	4.91	4.94	4.78	4.78
938	NYSE	TLK	Tue, Aug 3, 1999	4.97	4.97	4.88	4.91
937	NYSE	TLK	Mon, Aug 2, 1999	4.75	4.81	4.75	4.75
936	NYSE	TLK	Fri, Jul 30, 1999	4.75	4.88	4.69	4.75
935	NYSE	TLK	Thu, Jul 29, 1999	4.78	4.91	4.72	4.75
934	NYSE	TLK	Wed, Jul 28, 1999	5.03	5.03	4.94	4.97
933	NYSE	TLK	Tue, Jul 27, 1999	4.97	5.03	4.66	4.97
932	NYSE	TLK	Mon, Jul 26, 1999	5.13	5.19	4.97	4.97
931	NYSE	TLK	Fri, Jul 23, 1999	5.75	5.75	5.56	5.59
930	NYSE	TLK	Thu, Jul 22, 1999	6.00	6.00	5.84	5.88
929	NYSE	TLK	Wed, Jul 21, 1999	5.81	6.03	5.81	6.03
928	NYSE	TLK	Tue, Jul 20, 1999	5.88	5.91	5.69	5.72
927	NYSE	TLK	Mon, Jul 19, 1999	6.00	6.06	5.84	5.84
926	NYSE	TLK	Fri, Jul 16, 1999	5.97	6.06	5.88	6.06
925	NYSE	TLK	Thu, Jul 15, 1999	6.28	6.28	5.81	6.03
924	NYSE	TLK	Wed, Jul 14, 1999	6.38	6.38	6.22	6.25
923	NYSE	TLK	Tue, Jul 13, 1999	6.25	6.38	6.16	6.38
922	NYSE	TLK	Mon, Jul 12, 1999	6.56	6.63	6.38	6.47
921	NYSE	TLK	Fri, Jul 9, 1999	6.50	6.78	6.50	6.69
920	NYSE	TLK	Thu, Jul 8, 1999	6.63	6.63	6.31	6.44
919	NYSE	TLK	Wed, Jul 7, 1999	6.44	6.63	6.44	6.63
918	NYSE	TLK	Tue, Jul 6, 1999	6.63	6.88	6.56	6.81
917	NYSE	TLK	Fri, Jul 2, 1999	6.31	6.44	6.16	6.38
916	NYSE	TLK	Thu, Jul 1, 1999	6.19	6.44	6.19	6.25
915	NYSE	TLK	Wed, Jun 30, 1999	6.09	6.22	6.09	6.22
914	NYSE	TLK	Tue, Jun 29, 1999	5.96	6.16	5.96	6.16
913	NYSE	TLK	Mon, Jun 28, 1999	5.84	6.25	5.84	5.99
912	NYSE	TLK	Fri, Jun 25, 1999	5.67	5.87	5.64	5.76
911	NYSE	TLK	Thu, Jun 24, 1999	6.22	6.22	6.05	6.11
910	NYSE	TLK	Wed, Jun 23, 1999	6.48	6.48	6.19	6.25
909	NYSE	TLK	Tue, Jun 22, 1999	6.39	6.54	6.37	6.54
908	NYSE	TLK	Mon, Jun 21, 1999	6.54	6.65	6.39	6.39
907	NYSE	TLK	Fri, Jun 18, 1999	6.13	6.37	6.13	6.37
906	NYSE	TLK	Thu, Jun 17, 1999	5.93	6.16	5.90	6.08
905	NYSE	TLK	Wed, Jun 16, 1999	5.79	5.99	5.76	5.99
904	NYSE	TLK	Tue, Jun 15, 1999	5.84	5.93	5.73	5.84
903	NYSE	TLK	Mon, Jun 14, 1999	5.82	5.84	5.70	5.73
902	NYSE	TLK	Fri, Jun 11, 1999	5.47	5.64	5.47	5.64
901	NYSE	TLK	Thu, Jun 10, 1999	5.47	5.50	5.09	5.27
900	NYSE	TLK	Wed, Jun 9, 1999	5.79	5.90	5.44	5.64
899	NYSE	TLK	Tue, Jun 8, 1999	5.99	6.45	5.96	6.16
898	NYSE	TLK	Mon, Jun 7, 1999	5.67	5.67	5.41	5.56
897	NYSE	TLK	Fri, Jun 4, 1999	4.86	5.56	4.83	5.41
896	NYSE	TLK	Thu, Jun 3, 1999	4.40	4.72	4.37	4.69
895	NYSE	TLK	Wed, Jun 2, 1999	4.31	4.34	4.25	4.28
894	NYSE	TLK	Tue, Jun 1, 1999	4.37	4.37	4.22	4.28
893	NYSE	TLK	Fri, May 28, 1999	4.31	4.34	4.28	4.31
892	NYSE	TLK	Thu, May 27, 1999	4.34	4.46	4.25	4.28
891	NYSE	TLK	Wed, May 26, 1999	4.60	4.60	4.48	4.54
890	NYSE	TLK	Tue, May 25, 1999	4.69	4.77	4.63	4.69
889	NYSE	TLK	Mon, May 24, 1999	4.57	4.69	4.46	4.51
888	NYSE	TLK	Fri, May 21, 1999	4.54	4.54	4.43	4.43
887	NYSE	TLK	Thu, May 20, 1999	4.63	4.69	4.37	4.48
886	NYSE	TLK	Wed, May 19, 1999	4.72	4.80	4.66	4.80
885	NYSE	TLK	Tue, May 18, 1999	4.72	4.75	4.57	4.63
884	NYSE	TLK	Mon, May 17, 1999	4.63	4.72	4.60	4.72
883	NYSE	TLK	Fri, May 14, 1999	4.57	4.60	4.40	4.60
882	NYSE	TLK	Thu, May 13, 1999	4.63	4.63	4.46	4.54
881	NYSE	TLK	Wed, May 12, 1999	4.69	4.69	4.57	4.60
880	NYSE	TLK	Tue, May 11, 1999	4.83	4.83	4.54	4.63
879	NYSE	TLK	Mon, May 10, 1999	4.69	5.03	4.63	4.83
878	NYSE	TLK	Fri, May 7, 1999	4.63	4.75	4.60	4.75
877	NYSE	TLK	Thu, May 6, 1999	4.51	4.66	4.40	4.66
876	NYSE	TLK	Wed, May 5, 1999	4.25	4.51	4.22	4.51
875	NYSE	TLK	Tue, May 4, 1999	4.63	4.69	4.28	4.37
874	NYSE	TLK	Mon, May 3, 1999	4.17	4.63	4.17	4.63
873	NYSE	TLK	Fri, Apr 30, 1999	4.14	4.14	3.94	4.05
872	NYSE	TLK	Thu, Apr 29, 1999	3.96	4.17	3.94	4.14
871	NYSE	TLK	Wed, Apr 28, 1999	3.70	3.88	3.70	3.79
870	NYSE	TLK	Tue, Apr 27, 1999	3.59	3.62	3.56	3.56
869	NYSE	TLK	Mon, Apr 26, 1999	3.59	3.62	3.56	3.56
868	NYSE	TLK	Fri, Apr 23, 1999	3.50	3.62	3.50	3.56
867	NYSE	TLK	Thu, Apr 22, 1999	3.59	3.65	3.47	3.56
866	NYSE	TLK	Wed, Apr 21, 1999	3.62	3.62	3.53	3.59
865	NYSE	TLK	Tue, Apr 20, 1999	3.82	3.82	3.65	3.65
864	NYSE	TLK	Mon, Apr 19, 1999	3.82	3.82	3.59	3.59
863	NYSE	TLK	Fri, Apr 16, 1999	3.73	3.88	3.67	3.76
862	NYSE	TLK	Thu, Apr 15, 1999	3.53	3.65	3.47	3.59
861	NYSE	TLK	Wed, Apr 14, 1999	3.47	3.50	3.33	3.36
860	NYSE	TLK	Tue, Apr 13, 1999	3.53	3.56	3.44	3.53
859	NYSE	TLK	Mon, Apr 12, 1999	3.47	3.56	3.30	3.53
858	NYSE	TLK	Fri, Apr 9, 1999	3.24	3.50	3.24	3.47
857	NYSE	TLK	Thu, Apr 8, 1999	3.15	3.18	3.07	3.12
856	NYSE	TLK	Wed, Apr 7, 1999	2.98	3.07	2.95	3.04
855	NYSE	TLK	Tue, Apr 6, 1999	3.01	3.01	2.95	3.01
854	NYSE	TLK	Mon, Apr 5, 1999	3.01	3.01	2.95	2.98
853	NYSE	TLK	Thu, Apr 1, 1999	2.98	3.01	2.98	2.98
852	NYSE	TLK	Wed, Mar 31, 1999	2.95	2.98	2.95	2.95
851	NYSE	TLK	Tue, Mar 30, 1999	2.95	2.98	2.95	2.95
850	NYSE	TLK	Mon, Mar 29, 1999	2.92	2.98	2.92	2.95
849	NYSE	TLK	Fri, Mar 26, 1999	3.01	3.01	2.95	2.98
848	NYSE	TLK	Thu, Mar 25, 1999	2.95	3.01	2.92	3.01
847	NYSE	TLK	Wed, Mar 24, 1999	2.98	2.98	2.92	2.92
846	NYSE	TLK	Tue, Mar 23, 1999	3.01	3.01	2.95	2.95
845	NYSE	TLK	Mon, Mar 22, 1999	3.04	3.04	2.98	3.01
844	NYSE	TLK	Fri, Mar 19, 1999	3.10	3.10	3.04	3.04
843	NYSE	TLK	Thu, Mar 18, 1999	2.98	3.15	2.98	3.10
842	NYSE	TLK	Wed, Mar 17, 1999	2.98	3.15	2.95	3.04
841	NYSE	TLK	Tue, Mar 16, 1999	2.92	3.07	2.92	3.04
840	NYSE	TLK	Mon, Mar 15, 1999	2.66	2.89	2.66	2.89
839	NYSE	TLK	Fri, Mar 12, 1999	2.66	2.78	2.63	2.63
838	NYSE	TLK	Thu, Mar 11, 1999	2.66	2.69	2.60	2.69
837	NYSE	TLK	Wed, Mar 10, 1999	2.72	2.75	2.63	2.66
836	NYSE	TLK	Tue, Mar 9, 1999	2.84	2.89	2.81	2.86
835	NYSE	TLK	Mon, Mar 8, 1999	2.92	2.92	2.84	2.89
834	NYSE	TLK	Fri, Mar 5, 1999	2.92	2.98	2.92	2.95
833	NYSE	TLK	Thu, Mar 4, 1999	2.92	2.98	2.92	2.95
832	NYSE	TLK	Wed, Mar 3, 1999	2.86	2.98	2.86	2.95
831	NYSE	TLK	Tue, Mar 2, 1999	2.86	2.92	2.86	2.89
830	NYSE	TLK	Mon, Mar 1, 1999	2.89	2.95	2.89	2.89
829	NYSE	TLK	Fri, Feb 26, 1999	2.95	2.95	2.92	2.95
828	NYSE	TLK	Thu, Feb 25, 1999	2.95	3.01	2.92	2.95
827	NYSE	TLK	Wed, Feb 24, 1999	3.04	3.12	3.04	3.07
826	NYSE	TLK	Tue, Feb 23, 1999	3.10	3.12	3.01	3.07
825	NYSE	TLK	Mon, Feb 22, 1999	3.01	3.12	3.01	3.10
824	NYSE	TLK	Fri, Feb 19, 1999	3.10	3.10	3.01	3.01
823	NYSE	TLK	Thu, Feb 18, 1999	3.01	3.10	2.98	3.07
822	NYSE	TLK	Wed, Feb 17, 1999	3.04	3.07	2.95	2.98
821	NYSE	TLK	Tue, Feb 16, 1999	3.07	3.21	3.07	3.10
820	NYSE	TLK	Fri, Feb 12, 1999	3.15	3.15	3.04	3.04
819	NYSE	TLK	Thu, Feb 11, 1999	3.12	3.21	3.12	3.18
818	NYSE	TLK	Wed, Feb 10, 1999	2.98	3.10	2.95	3.07
817	NYSE	TLK	Tue, Feb 9, 1999	3.04	3.07	2.95	2.98
816	NYSE	TLK	Mon, Feb 8, 1999	3.01	3.04	2.98	3.01
815	NYSE	TLK	Fri, Feb 5, 1999	3.24	3.24	3.12	3.12
814	NYSE	TLK	Thu, Feb 4, 1999	3.27	3.30	3.24	3.27
813	NYSE	TLK	Wed, Feb 3, 1999	3.36	3.36	3.30	3.36
812	NYSE	TLK	Tue, Feb 2, 1999	3.39	3.44	3.36	3.36
811	NYSE	TLK	Mon, Feb 1, 1999	3.41	3.44	3.41	3.44
810	NYSE	TLK	Fri, Jan 29, 1999	3.41	3.50	3.41	3.47
809	NYSE	TLK	Thu, Jan 28, 1999	3.41	3.44	3.39	3.39
808	NYSE	TLK	Wed, Jan 27, 1999	3.47	3.47	3.39	3.41
807	NYSE	TLK	Tue, Jan 26, 1999	3.44	3.47	3.41	3.47
806	NYSE	TLK	Mon, Jan 25, 1999	3.30	3.47	3.27	3.47
805	NYSE	TLK	Fri, Jan 22, 1999	3.53	3.53	3.44	3.50
804	NYSE	TLK	Thu, Jan 21, 1999	3.56	3.62	3.56	3.59
803	NYSE	TLK	Wed, Jan 20, 1999	3.65	3.76	3.65	3.70
802	NYSE	TLK	Tue, Jan 19, 1999	3.76	3.76	3.59	3.65
801	NYSE	TLK	Fri, Jan 15, 1999	3.50	3.73	3.50	3.73
800	NYSE	TLK	Thu, Jan 14, 1999	3.53	3.59	3.47	3.47
799	NYSE	TLK	Wed, Jan 13, 1999	3.36	3.59	3.36	3.47
798	NYSE	TLK	Tue, Jan 12, 1999	3.85	3.94	3.73	3.73
797	NYSE	TLK	Mon, Jan 11, 1999	3.85	3.96	3.85	3.85
796	NYSE	TLK	Fri, Jan 8, 1999	4.05	4.20	4.05	4.17
795	NYSE	TLK	Thu, Jan 7, 1999	4.05	4.20	3.94	4.17
794	NYSE	TLK	Wed, Jan 6, 1999	3.76	3.91	3.65	3.91
793	NYSE	TLK	Tue, Jan 5, 1999	3.39	3.41	3.33	3.39
792	NYSE	TLK	Mon, Jan 4, 1999	3.07	3.30	3.07	3.21
791	NYSE	TLK	Thu, Dec 31, 1998	3.07	3.07	2.98	3.04
790	NYSE	TLK	Wed, Dec 30, 1998	2.95	3.10	2.92	3.04
789	NYSE	TLK	Tue, Dec 29, 1998	3.07	3.10	2.86	2.92
788	NYSE	TLK	Mon, Dec 28, 1998	3.12	3.18	3.01	3.04
787	NYSE	TLK	Thu, Dec 24, 1998	3.15	3.21	3.12	3.12
786	NYSE	TLK	Wed, Dec 23, 1998	3.10	3.21	3.10	3.18
785	NYSE	TLK	Tue, Dec 22, 1998	3.30	3.30	3.12	3.18
784	NYSE	TLK	Mon, Dec 21, 1998	3.27	3.33	3.27	3.30
783	NYSE	TLK	Fri, Dec 18, 1998	3.21	3.27	3.15	3.27
782	NYSE	TLK	Thu, Dec 17, 1998	3.24	3.27	3.21	3.24
781	NYSE	TLK	Wed, Dec 16, 1998	3.36	3.36	3.27	3.27
780	NYSE	TLK	Tue, Dec 15, 1998	3.27	3.36	3.24	3.36
779	NYSE	TLK	Mon, Dec 14, 1998	3.39	3.41	3.24	3.30
778	NYSE	TLK	Fri, Dec 11, 1998	3.41	3.47	3.39	3.44
777	NYSE	TLK	Thu, Dec 10, 1998	3.50	3.65	3.47	3.50
776	NYSE	TLK	Wed, Dec 9, 1998	3.53	3.62	3.47	3.62
775	NYSE	TLK	Tue, Dec 8, 1998	3.47	3.53	3.47	3.53
774	NYSE	TLK	Mon, Dec 7, 1998	3.41	3.44	3.33	3.39
773	NYSE	TLK	Fri, Dec 4, 1998	3.33	3.39	3.24	3.24
772	NYSE	TLK	Thu, Dec 3, 1998	3.30	3.36	3.21	3.21
771	NYSE	TLK	Wed, Dec 2, 1998	3.39	3.44	3.33	3.39
770	NYSE	TLK	Tue, Dec 1, 1998	3.18	3.39	3.15	3.33
769	NYSE	TLK	Mon, Nov 30, 1998	3.33	3.36	3.10	3.12
768	NYSE	TLK	Fri, Nov 27, 1998	3.33	3.41	3.33	3.39
767	NYSE	TLK	Wed, Nov 25, 1998	3.27	3.33	3.21	3.24
766	NYSE	TLK	Tue, Nov 24, 1998	3.59	3.67	3.39	3.50
765	NYSE	TLK	Mon, Nov 23, 1998	3.73	3.91	3.67	3.73
764	NYSE	TLK	Fri, Nov 20, 1998	3.44	3.67	3.44	3.67
763	NYSE	TLK	Thu, Nov 19, 1998	3.27	3.39	3.27	3.39
762	NYSE	TLK	Wed, Nov 18, 1998	3.21	3.21	3.12	3.15
761	NYSE	TLK	Tue, Nov 17, 1998	2.84	3.24	2.81	3.18
760	NYSE	TLK	Mon, Nov 16, 1998	2.81	2.84	2.72	2.78
759	NYSE	TLK	Fri, Nov 13, 1998	2.81	2.86	2.75	2.81
758	NYSE	TLK	Thu, Nov 12, 1998	2.78	2.89	2.72	2.86
757	NYSE	TLK	Wed, Nov 11, 1998	2.84	2.89	2.69	2.78
756	NYSE	TLK	Tue, Nov 10, 1998	2.75	2.78	2.66	2.72
755	NYSE	TLK	Mon, Nov 9, 1998	2.95	2.95	2.72	2.84
754	NYSE	TLK	Fri, Nov 6, 1998	2.84	2.98	2.75	2.95
753	NYSE	TLK	Thu, Nov 5, 1998	2.55	2.92	2.55	2.84
752	NYSE	TLK	Wed, Nov 4, 1998	2.46	2.49	2.40	2.49
751	NYSE	TLK	Tue, Nov 3, 1998	2.55	2.55	2.40	2.43
750	NYSE	TLK	Mon, Nov 2, 1998	2.43	2.58	2.40	2.58
749	NYSE	TLK	Fri, Oct 30, 1998	2.37	2.37	2.29	2.34
748	NYSE	TLK	Thu, Oct 29, 1998	2.46	2.46	2.34	2.43
747	NYSE	TLK	Wed, Oct 28, 1998	2.52	2.52	2.43	2.46
746	NYSE	TLK	Tue, Oct 27, 1998	2.52	2.63	2.52	2.58
745	NYSE	TLK	Mon, Oct 26, 1998	2.40	2.55	2.37	2.49
744	NYSE	TLK	Fri, Oct 23, 1998	2.40	2.43	2.31	2.34
743	NYSE	TLK	Thu, Oct 22, 1998	2.52	2.52	2.31	2.43
742	NYSE	TLK	Wed, Oct 21, 1998	2.55	2.63	2.52	2.52
741	NYSE	TLK	Tue, Oct 20, 1998	2.66	2.66	2.49	2.49
740	NYSE	TLK	Mon, Oct 19, 1998	2.43	2.69	2.43	2.69
739	NYSE	TLK	Fri, Oct 16, 1998	2.34	2.46	2.23	2.46
738	NYSE	TLK	Thu, Oct 15, 1998	1.88	2.26	1.88	2.26
737	NYSE	TLK	Wed, Oct 14, 1998	1.85	1.88	1.79	1.85
736	NYSE	TLK	Tue, Oct 13, 1998	1.94	1.94	1.79	1.85
735	NYSE	TLK	Mon, Oct 12, 1998	1.85	1.88	1.79	1.88
734	NYSE	TLK	Fri, Oct 9, 1998	1.94	1.97	1.68	1.68
733	NYSE	TLK	Thu, Oct 8, 1998	1.56	1.91	1.50	1.85
732	NYSE	TLK	Wed, Oct 7, 1998	1.36	1.45	1.33	1.33
731	NYSE	TLK	Tue, Oct 6, 1998	1.30	1.33	1.27	1.30
730	NYSE	TLK	Mon, Oct 5, 1998	1.33	1.33	1.19	1.24
729	NYSE	TLK	Fri, Oct 2, 1998	1.24	1.36	1.22	1.33
728	NYSE	TLK	Thu, Oct 1, 1998	1.27	1.30	1.19	1.24
727	NYSE	TLK	Wed, Sep 30, 1998	1.30	1.39	1.27	1.36
726	NYSE	TLK	Tue, Sep 29, 1998	1.39	1.42	1.27	1.33
725	NYSE	TLK	Mon, Sep 28, 1998	1.42	1.45	1.33	1.39
724	NYSE	TLK	Fri, Sep 25, 1998	1.48	1.48	1.42	1.42
723	NYSE	TLK	Thu, Sep 24, 1998	1.50	1.59	1.48	1.50
722	NYSE	TLK	Wed, Sep 23, 1998	1.39	1.45	1.36	1.45
721	NYSE	TLK	Tue, Sep 22, 1998	1.39	1.42	1.36	1.39
720	NYSE	TLK	Mon, Sep 21, 1998	1.27	1.36	1.22	1.33
719	NYSE	TLK	Fri, Sep 18, 1998	1.36	1.42	1.33	1.39
718	NYSE	TLK	Thu, Sep 17, 1998	1.39	1.42	1.33	1.39
717	NYSE	TLK	Wed, Sep 16, 1998	1.45	1.50	1.45	1.45
716	NYSE	TLK	Tue, Sep 15, 1998	1.45	1.48	1.42	1.45
715	NYSE	TLK	Mon, Sep 14, 1998	1.62	1.68	1.56	1.62
714	NYSE	TLK	Fri, Sep 11, 1998	1.53	1.71	1.50	1.59
713	NYSE	TLK	Thu, Sep 10, 1998	1.71	1.71	1.48	1.53
712	NYSE	TLK	Wed, Sep 9, 1998	1.74	1.74	1.65	1.68
711	NYSE	TLK	Tue, Sep 8, 1998	1.85	1.88	1.74	1.79
710	NYSE	TLK	Fri, Sep 4, 1998	1.76	1.79	1.59	1.71
709	NYSE	TLK	Thu, Sep 3, 1998	1.79	1.82	1.68	1.74
708	NYSE	TLK	Wed, Sep 2, 1998	1.88	1.97	1.82	1.85
707	NYSE	TLK	Tue, Sep 1, 1998	1.59	1.85	1.59	1.82
706	NYSE	TLK	Mon, Aug 31, 1998	1.85	1.85	1.50	1.56
705	NYSE	TLK	Fri, Aug 28, 1998	1.88	1.97	1.71	1.79
704	NYSE	TLK	Thu, Aug 27, 1998	1.94	1.97	1.79	1.85
703	NYSE	TLK	Wed, Aug 26, 1998	2.17	2.17	2.08	2.08
702	NYSE	TLK	Tue, Aug 25, 1998	2.23	2.26	2.20	2.23
701	NYSE	TLK	Mon, Aug 24, 1998	2.23	2.29	2.11	2.14
700	NYSE	TLK	Fri, Aug 21, 1998	2.34	2.34	2.11	2.23
699	NYSE	TLK	Thu, Aug 20, 1998	2.29	2.40	2.26	2.37
698	NYSE	TLK	Wed, Aug 19, 1998	2.37	2.37	2.23	2.29
697	NYSE	TLK	Tue, Aug 18, 1998	2.31	2.34	2.23	2.26
696	NYSE	TLK	Mon, Aug 17, 1998	2.37	2.40	2.29	2.34
695	NYSE	TLK	Fri, Aug 14, 1998	2.46	2.49	2.31	2.43
694	NYSE	TLK	Thu, Aug 13, 1998	2.40	2.43	2.31	2.37
693	NYSE	TLK	Wed, Aug 12, 1998	2.52	2.55	2.43	2.49
692	NYSE	TLK	Tue, Aug 11, 1998	2.43	2.43	2.26	2.37
691	NYSE	TLK	Mon, Aug 10, 1998	2.66	2.72	2.58	2.58
690	NYSE	TLK	Fri, Aug 7, 1998	2.58	2.75	2.58	2.72
689	NYSE	TLK	Thu, Aug 6, 1998	2.72	2.72	2.66	2.69
688	NYSE	TLK	Wed, Aug 5, 1998	2.81	2.84	2.69	2.75
687	NYSE	TLK	Tue, Aug 4, 1998	2.98	3.01	2.81	2.89
686	NYSE	TLK	Mon, Aug 3, 1998	2.89	2.98	2.89	2.92
685	NYSE	TLK	Fri, Jul 31, 1998	3.07	3.07	3.01	3.04
684	NYSE	TLK	Thu, Jul 30, 1998	3.04	3.10	3.04	3.07
683	NYSE	TLK	Wed, Jul 29, 1998	3.10	3.10	2.92	2.95
682	NYSE	TLK	Tue, Jul 28, 1998	2.92	2.92	2.81	2.89
681	NYSE	TLK	Mon, Jul 27, 1998	2.92	2.95	2.86	2.92
680	NYSE	TLK	Fri, Jul 24, 1998	2.98	2.98	2.84	2.92
679	NYSE	TLK	Thu, Jul 23, 1998	2.92	2.95	2.84	2.84
678	NYSE	TLK	Wed, Jul 22, 1998	2.98	2.98	2.86	2.86
677	NYSE	TLK	Tue, Jul 21, 1998	3.04	3.04	2.98	3.01
676	NYSE	TLK	Mon, Jul 20, 1998	3.04	3.07	2.98	3.04
675	NYSE	TLK	Fri, Jul 17, 1998	3.30	3.30	3.07	3.15
674	NYSE	TLK	Thu, Jul 16, 1998	3.21	3.41	3.18	3.24
673	NYSE	TLK	Wed, Jul 15, 1998	2.89	3.10	2.86	3.10
672	NYSE	TLK	Tue, Jul 14, 1998	2.72	2.84	2.69	2.81
671	NYSE	TLK	Mon, Jul 13, 1998	2.60	2.66	2.60	2.60
670	NYSE	TLK	Fri, Jul 10, 1998	2.58	2.60	2.52	2.58
669	NYSE	TLK	Thu, Jul 9, 1998	2.58	2.63	2.55	2.58
668	NYSE	TLK	Wed, Jul 8, 1998	2.66	2.69	2.55	2.60
667	NYSE	TLK	Tue, Jul 7, 1998	2.81	2.84	2.69	2.75
666	NYSE	TLK	Mon, Jul 6, 1998	2.78	2.84	2.75	2.78
665	NYSE	TLK	Thu, Jul 2, 1998	2.75	2.75	2.60	2.72
664	NYSE	TLK	Wed, Jul 1, 1998	2.84	2.84	2.72	2.81
663	NYSE	TLK	Tue, Jun 30, 1998	2.55	2.75	2.52	2.69
662	NYSE	TLK	Mon, Jun 29, 1998	2.49	2.58	2.43	2.43
661	NYSE	TLK	Fri, Jun 26, 1998	2.60	2.60	2.52	2.55
660	NYSE	TLK	Thu, Jun 25, 1998	2.46	2.58	2.46	2.55
659	NYSE	TLK	Wed, Jun 24, 1998	2.55	2.58	2.46	2.46
658	NYSE	TLK	Tue, Jun 23, 1998	2.58	2.60	2.46	2.52
657	NYSE	TLK	Mon, Jun 22, 1998	2.55	2.55	2.37	2.49
656	NYSE	TLK	Fri, Jun 19, 1998	2.52	2.58	2.46	2.55
655	NYSE	TLK	Thu, Jun 18, 1998	2.60	2.66	2.49	2.52
654	NYSE	TLK	Wed, Jun 17, 1998	2.49	2.63	2.46	2.63
653	NYSE	TLK	Tue, Jun 16, 1998	2.34	2.43	2.34	2.40
652	NYSE	TLK	Mon, Jun 15, 1998	2.34	2.43	2.31	2.31
651	NYSE	TLK	Fri, Jun 12, 1998	2.43	2.49	2.31	2.49
650	NYSE	TLK	Thu, Jun 11, 1998	2.69	2.72	2.43	2.49
649	NYSE	TLK	Wed, Jun 10, 1998	2.78	2.78	2.66	2.66
648	NYSE	TLK	Tue, Jun 9, 1998	2.89	2.89	2.81	2.84
647	NYSE	TLK	Mon, Jun 8, 1998	2.98	2.98	2.89	2.95
646	NYSE	TLK	Fri, Jun 5, 1998	2.98	3.07	2.89	3.04
645	NYSE	TLK	Thu, Jun 4, 1998	2.92	2.95	2.84	2.89
644	NYSE	TLK	Wed, Jun 3, 1998	2.86	2.92	2.81	2.92
643	NYSE	TLK	Tue, Jun 2, 1998	2.86	2.95	2.84	2.89
642	NYSE	TLK	Mon, Jun 1, 1998	3.07	3.07	2.92	2.95
641	NYSE	TLK	Fri, May 29, 1998	3.12	3.15	3.07	3.10
640	NYSE	TLK	Thu, May 28, 1998	3.12	3.12	3.07	3.12
639	NYSE	TLK	Wed, May 27, 1998	3.12	3.18	3.07	3.15
638	NYSE	TLK	Tue, May 26, 1998	3.30	3.36	3.24	3.27
637	NYSE	TLK	Fri, May 22, 1998	3.44	3.47	3.18	3.24
636	NYSE	TLK	Thu, May 21, 1998	3.36	3.56	3.36	3.41
635	NYSE	TLK	Wed, May 20, 1998	3.21	3.27	3.15	3.24
634	NYSE	TLK	Tue, May 19, 1998	3.27	3.30	3.10	3.24
633	NYSE	TLK	Mon, May 18, 1998	3.12	3.18	3.04	3.07
632	NYSE	TLK	Fri, May 15, 1998	3.24	3.33	3.07	3.27
631	NYSE	TLK	Thu, May 14, 1998	2.95	3.39	2.89	3.24
630	NYSE	TLK	Wed, May 13, 1998	2.89	3.01	2.81	2.98
629	NYSE	TLK	Tue, May 12, 1998	3.30	3.33	3.12	3.18
628	NYSE	TLK	Mon, May 11, 1998	3.41	3.47	3.30	3.33
627	NYSE	TLK	Fri, May 8, 1998	3.36	3.53	3.36	3.41
626	NYSE	TLK	Thu, May 7, 1998	3.36	3.44	3.27	3.33
625	NYSE	TLK	Wed, May 6, 1998	3.12	3.21	3.10	3.15
624	NYSE	TLK	Tue, May 5, 1998	3.56	3.56	3.47	3.50
623	NYSE	TLK	Mon, May 4, 1998	3.67	3.70	3.65	3.65
622	NYSE	TLK	Fri, May 1, 1998	3.70	3.70	3.65	3.67
621	NYSE	TLK	Thu, Apr 30, 1998	3.70	3.73	3.65	3.70
620	NYSE	TLK	Wed, Apr 29, 1998	3.65	3.73	3.65	3.70
619	NYSE	TLK	Tue, Apr 28, 1998	3.94	3.96	3.82	3.91
618	NYSE	TLK	Mon, Apr 27, 1998	3.94	3.94	3.79	3.85
617	NYSE	TLK	Fri, Apr 24, 1998	4.02	4.05	3.96	3.99
616	NYSE	TLK	Thu, Apr 23, 1998	4.05	4.05	3.96	3.99
615	NYSE	TLK	Wed, Apr 22, 1998	4.14	4.20	4.11	4.11
614	NYSE	TLK	Tue, Apr 21, 1998	4.14	4.20	4.11	4.17
613	NYSE	TLK	Mon, Apr 20, 1998	4.22	4.25	4.11	4.11
612	NYSE	TLK	Fri, Apr 17, 1998	4.14	4.22	4.11	4.20
611	NYSE	TLK	Thu, Apr 16, 1998	4.34	4.34	4.11	4.20
610	NYSE	TLK	Wed, Apr 15, 1998	4.43	4.46	4.37	4.40
609	NYSE	TLK	Tue, Apr 14, 1998	4.57	4.57	4.43	4.43
608	NYSE	TLK	Mon, Apr 13, 1998	4.63	4.66	4.51	4.57
607	NYSE	TLK	Thu, Apr 9, 1998	4.40	4.48	4.37	4.43
606	NYSE	TLK	Wed, Apr 8, 1998	4.31	4.34	4.22	4.34
605	NYSE	TLK	Tue, Apr 7, 1998	4.34	4.34	4.22	4.25
604	NYSE	TLK	Mon, Apr 6, 1998	4.34	4.34	4.28	4.34
603	NYSE	TLK	Fri, Apr 3, 1998	4.20	4.28	4.14	4.14
602	NYSE	TLK	Thu, Apr 2, 1998	4.22	4.31	4.20	4.20
601	NYSE	TLK	Wed, Apr 1, 1998	4.40	4.43	4.31	4.34
600	NYSE	TLK	Tue, Mar 31, 1998	4.57	4.60	4.51	4.54
599	NYSE	TLK	Mon, Mar 30, 1998	4.57	4.63	4.48	4.63
598	NYSE	TLK	Fri, Mar 27, 1998	4.86	4.86	4.51	4.72
597	NYSE	TLK	Thu, Mar 26, 1998	4.34	4.92	4.28	4.77
596	NYSE	TLK	Wed, Mar 25, 1998	4.17	4.20	4.11	4.14
595	NYSE	TLK	Tue, Mar 24, 1998	4.14	4.25	4.08	4.11
594	NYSE	TLK	Mon, Mar 23, 1998	4.11	4.20	4.05	4.17
593	NYSE	TLK	Fri, Mar 20, 1998	3.94	4.08	3.91	4.05
592	NYSE	TLK	Thu, Mar 19, 1998	3.67	3.82	3.67	3.82
591	NYSE	TLK	Wed, Mar 18, 1998	3.59	3.67	3.59	3.62
590	NYSE	TLK	Tue, Mar 17, 1998	3.73	3.79	3.70	3.70
589	NYSE	TLK	Mon, Mar 16, 1998	3.91	3.91	3.82	3.85
588	NYSE	TLK	Fri, Mar 13, 1998	3.94	3.96	3.85	3.91
587	NYSE	TLK	Thu, Mar 12, 1998	3.62	3.73	3.59	3.70
586	NYSE	TLK	Wed, Mar 11, 1998	3.59	3.70	3.56	3.56
585	NYSE	TLK	Tue, Mar 10, 1998	3.47	3.62	3.47	3.53
584	NYSE	TLK	Mon, Mar 9, 1998	3.59	3.62	3.47	3.62
583	NYSE	TLK	Fri, Mar 6, 1998	3.67	3.79	3.65	3.70
582	NYSE	TLK	Thu, Mar 5, 1998	3.65	3.76	3.62	3.65
581	NYSE	TLK	Wed, Mar 4, 1998	3.91	4.02	3.82	3.88
580	NYSE	TLK	Tue, Mar 3, 1998	4.20	4.25	4.08	4.11
579	NYSE	TLK	Mon, Mar 2, 1998	4.02	4.22	3.99	4.17
578	NYSE	TLK	Fri, Feb 27, 1998	3.67	3.99	3.65	3.94
577	NYSE	TLK	Thu, Feb 26, 1998	3.73	3.76	3.62	3.65
576	NYSE	TLK	Wed, Feb 25, 1998	3.76	3.79	3.67	3.70
575	NYSE	TLK	Tue, Feb 24, 1998	3.91	3.91	3.79	3.85
574	NYSE	TLK	Mon, Feb 23, 1998	3.96	4.02	3.91	3.99
573	NYSE	TLK	Fri, Feb 20, 1998	3.99	4.02	3.94	3.96
572	NYSE	TLK	Thu, Feb 19, 1998	4.08	4.08	3.94	3.96
571	NYSE	TLK	Wed, Feb 18, 1998	3.62	3.79	3.62	3.79
570	NYSE	TLK	Tue, Feb 17, 1998	3.76	3.82	3.59	3.59
569	NYSE	TLK	Fri, Feb 13, 1998	3.62	3.76	3.53	3.67
568	NYSE	TLK	Thu, Feb 12, 1998	3.88	4.05	3.79	3.82
567	NYSE	TLK	Wed, Feb 11, 1998	4.22	4.31	4.17	4.17
566	NYSE	TLK	Tue, Feb 10, 1998	4.57	4.60	4.34	4.48
565	NYSE	TLK	Mon, Feb 9, 1998	4.37	4.37	4.02	4.02
564	NYSE	TLK	Fri, Feb 6, 1998	4.37	4.48	4.28	4.43
563	NYSE	TLK	Thu, Feb 5, 1998	4.31	4.40	4.20	4.37
562	NYSE	TLK	Wed, Feb 4, 1998	4.05	4.34	3.96	4.25
561	NYSE	TLK	Tue, Feb 3, 1998	4.46	4.46	4.02	4.05
560	NYSE	TLK	Mon, Feb 2, 1998	4.63	4.75	4.40	4.46
559	NYSE	TLK	Fri, Jan 30, 1998	4.14	4.37	3.99	4.34
558	NYSE	TLK	Thu, Jan 29, 1998	3.56	3.99	3.50	3.91
557	NYSE	TLK	Wed, Jan 28, 1998	3.76	3.82	3.47	3.56
556	NYSE	TLK	Tue, Jan 27, 1998	3.62	3.70	3.41	3.70
555	NYSE	TLK	Mon, Jan 26, 1998	3.41	3.44	3.24	3.27
554	NYSE	TLK	Fri, Jan 23, 1998	3.01	3.21	3.01	3.18
553	NYSE	TLK	Thu, Jan 22, 1998	3.07	3.30	3.04	3.15
552	NYSE	TLK	Wed, Jan 21, 1998	3.44	3.59	3.41	3.59
551	NYSE	TLK	Tue, Jan 20, 1998	3.82	3.91	3.70	3.82
550	NYSE	TLK	Fri, Jan 16, 1998	3.99	4.40	3.96	4.28
549	NYSE	TLK	Thu, Jan 15, 1998	3.70	3.76	3.56	3.65
548	NYSE	TLK	Wed, Jan 14, 1998	4.17	4.34	3.99	4.34
547	NYSE	TLK	Tue, Jan 13, 1998	3.99	3.99	3.70	3.82
546	NYSE	TLK	Mon, Jan 12, 1998	3.15	3.70	2.92	3.70
545	NYSE	TLK	Fri, Jan 9, 1998	2.89	3.12	2.89	3.12
544	NYSE	TLK	Thu, Jan 8, 1998	2.31	2.95	2.31	2.63
543	NYSE	TLK	Wed, Jan 7, 1998	3.39	3.70	3.39	3.67
542	NYSE	TLK	Tue, Jan 6, 1998	3.79	3.82	3.65	3.79
541	NYSE	TLK	Mon, Jan 5, 1998	4.46	4.57	4.40	4.40
540	NYSE	TLK	Fri, Jan 2, 1998	4.92	4.95	4.80	4.89
539	NYSE	TLK	Wed, Dec 31, 1997	5.09	5.15	5.06	5.12
538	NYSE	TLK	Tue, Dec 30, 1997	5.06	5.21	4.98	5.21
537	NYSE	TLK	Mon, Dec 29, 1997	5.18	5.21	5.03	5.09
536	NYSE	TLK	Fri, Dec 26, 1997	4.86	5.21	4.86	5.03
535	NYSE	TLK	Wed, Dec 24, 1997	4.63	4.75	4.57	4.63
534	NYSE	TLK	Tue, Dec 23, 1997	4.95	5.09	4.83	4.89
533	NYSE	TLK	Mon, Dec 22, 1997	4.86	4.98	4.77	4.95
532	NYSE	TLK	Fri, Dec 19, 1997	4.66	4.75	4.51	4.72
531	NYSE	TLK	Thu, Dec 18, 1997	4.80	4.86	4.48	4.72
530	NYSE	TLK	Wed, Dec 17, 1997	4.34	4.75	4.28	4.54
529	NYSE	TLK	Tue, Dec 16, 1997	4.02	4.25	3.99	4.11
528	NYSE	TLK	Mon, Dec 15, 1997	3.76	4.34	3.65	4.08
527	NYSE	TLK	Fri, Dec 12, 1997	4.40	4.54	4.22	4.40
526	NYSE	TLK	Thu, Dec 11, 1997	5.84	5.90	5.67	5.70
525	NYSE	TLK	Wed, Dec 10, 1997	6.57	6.57	5.96	6.19
524	NYSE	TLK	Tue, Dec 9, 1997	6.60	6.71	6.42	6.57
523	NYSE	TLK	Mon, Dec 8, 1997	7.18	7.26	7.06	7.18
522	NYSE	TLK	Fri, Dec 5, 1997	6.80	7.29	6.80	7.23
521	NYSE	TLK	Thu, Dec 4, 1997	6.48	6.77	6.48	6.77
520	NYSE	TLK	Wed, Dec 3, 1997	6.42	6.42	6.25	6.37
519	NYSE	TLK	Tue, Dec 2, 1997	6.57	6.60	6.48	6.54
518	NYSE	TLK	Mon, Dec 1, 1997	6.71	6.71	6.63	6.63
517	NYSE	TLK	Fri, Nov 28, 1997	6.80	6.80	6.68	6.77
516	NYSE	TLK	Wed, Nov 26, 1997	6.71	6.83	6.71	6.74
515	NYSE	TLK	Tue, Nov 25, 1997	6.60	6.77	6.60	6.68
514	NYSE	TLK	Mon, Nov 24, 1997	7.00	7.00	6.80	6.80
513	NYSE	TLK	Fri, Nov 21, 1997	6.68	6.89	6.48	6.89
512	NYSE	TLK	Thu, Nov 20, 1997	6.60	6.80	6.42	6.65
511	NYSE	TLK	Wed, Nov 19, 1997	7.23	7.47	7.09	7.47
510	NYSE	TLK	Tue, Nov 18, 1997	7.87	7.90	7.70	7.70
509	NYSE	TLK	Mon, Nov 17, 1997	7.99	8.07	7.84	8.07
508	NYSE	TLK	Fri, Nov 14, 1997	7.52	7.70	7.41	7.67
507	NYSE	TLK	Thu, Nov 13, 1997	7.70	7.81	7.52	7.75
506	NYSE	TLK	Wed, Nov 12, 1997	8.13	8.13	7.64	7.64
505	NYSE	TLK	Tue, Nov 11, 1997	8.25	8.28	8.13	8.16
504	NYSE	TLK	Mon, Nov 10, 1997	8.45	8.45	8.10	8.13
503	NYSE	TLK	Fri, Nov 7, 1997	8.28	8.36	7.99	8.07
502	NYSE	TLK	Thu, Nov 6, 1997	8.80	8.85	8.68	8.68
501	NYSE	TLK	Wed, Nov 5, 1997	9.37	9.43	9.20	9.20
500	NYSE	TLK	Tue, Nov 4, 1997	9.40	9.46	9.23	9.32
499	NYSE	TLK	Mon, Nov 3, 1997	9.92	9.92	9.37	9.66
498	NYSE	TLK	Fri, Oct 31, 1997	8.85	9.00	8.74	9.00
497	NYSE	TLK	Thu, Oct 30, 1997	8.91	8.91	8.62	8.77
496	NYSE	TLK	Wed, Oct 29, 1997	8.48	8.48	8.25	8.30
495	NYSE	TLK	Tue, Oct 28, 1997	7.44	8.68	7.35	8.59
494	NYSE	TLK	Mon, Oct 27, 1997	8.82	8.82	8.01	8.07
493	NYSE	TLK	Fri, Oct 24, 1997	8.94	9.14	8.80	8.94
492	NYSE	TLK	Thu, Oct 23, 1997	8.54	9.00	8.33	8.88
491	NYSE	TLK	Wed, Oct 22, 1997	8.80	8.85	8.65	8.68
490	NYSE	TLK	Tue, Oct 21, 1997	8.97	9.03	8.88	9.00
489	NYSE	TLK	Mon, Oct 20, 1997	9.03	9.06	8.85	8.97
488	NYSE	TLK	Fri, Oct 17, 1997	9.20	9.20	8.97	8.97
487	NYSE	TLK	Thu, Oct 16, 1997	9.14	9.26	9.03	9.03
486	NYSE	TLK	Wed, Oct 15, 1997	9.46	9.46	9.43	9.46
485	NYSE	TLK	Tue, Oct 14, 1997	9.84	9.84	9.55	9.58
484	NYSE	TLK	Mon, Oct 13, 1997	10.16	10.18	10.07	10.10
483	NYSE	TLK	Fri, Oct 10, 1997	10.36	10.65	10.13	10.50
482	NYSE	TLK	Thu, Oct 9, 1997	9.69	9.87	9.43	9.81
481	NYSE	TLK	Wed, Oct 8, 1997	9.29	9.84	9.29	9.58
480	NYSE	TLK	Tue, Oct 7, 1997	9.03	9.32	9.03	9.26
479	NYSE	TLK	Mon, Oct 6, 1997	8.97	9.09	8.80	8.82
478	NYSE	TLK	Fri, Oct 3, 1997	8.94	8.94	8.56	8.77
477	NYSE	TLK	Thu, Oct 2, 1997	9.72	9.78	9.58	9.61
476	NYSE	TLK	Wed, Oct 1, 1997	9.90	10.01	9.84	9.87
475	NYSE	TLK	Tue, Sep 30, 1997	10.50	10.50	10.30	10.36
474	NYSE	TLK	Mon, Sep 29, 1997	10.53	10.73	10.45	10.71
473	NYSE	TLK	Fri, Sep 26, 1997	10.79	10.88	10.79	10.85
472	NYSE	TLK	Thu, Sep 25, 1997	11.34	11.34	11.17	11.20
471	NYSE	TLK	Wed, Sep 24, 1997	11.11	11.31	11.11	11.23
470	NYSE	TLK	Tue, Sep 23, 1997	10.65	11.17	10.65	10.97
469	NYSE	TLK	Mon, Sep 22, 1997	10.24	10.30	10.21	10.30
468	NYSE	TLK	Fri, Sep 19, 1997	10.18	10.25	10.16	10.16
467	NYSE	TLK	Thu, Sep 18, 1997	10.07	10.18	10.07	10.18
466	NYSE	TLK	Wed, Sep 17, 1997	10.18	10.18	9.90	9.95
465	NYSE	TLK	Tue, Sep 16, 1997	10.39	10.39	10.10	10.18
464	NYSE	TLK	Mon, Sep 15, 1997	10.73	11.00	10.73	10.97
463	NYSE	TLK	Fri, Sep 12, 1997	10.71	10.71	10.36	10.62
462	NYSE	TLK	Thu, Sep 11, 1997	11.02	11.02	10.36	10.65
461	NYSE	TLK	Wed, Sep 10, 1997	11.40	11.40	10.97	11.05
460	NYSE	TLK	Tue, Sep 9, 1997	11.78	11.86	11.69	11.78
459	NYSE	TLK	Mon, Sep 8, 1997	11.57	11.57	11.37	11.46
458	NYSE	TLK	Fri, Sep 5, 1997	11.28	11.34	10.88	10.91
457	NYSE	TLK	Thu, Sep 4, 1997	10.07	11.05	10.01	10.88
456	NYSE	TLK	Wed, Sep 3, 1997	9.66	10.24	9.66	10.18
455	NYSE	TLK	Tue, Sep 2, 1997	8.68	9.32	8.68	9.32
454	NYSE	TLK	Fri, Aug 29, 1997	9.09	9.14	8.80	9.09
453	NYSE	TLK	Thu, Aug 28, 1997	9.37	9.43	9.20	9.43
452	NYSE	TLK	Wed, Aug 27, 1997	10.36	10.50	10.36	10.42
451	NYSE	TLK	Tue, Aug 26, 1997	10.88	10.91	10.76	10.88
450	NYSE	TLK	Mon, Aug 25, 1997	11.08	11.08	10.68	10.76
449	NYSE	TLK	Fri, Aug 22, 1997	11.34	11.34	10.94	11.11
448	NYSE	TLK	Thu, Aug 21, 1997	11.63	11.81	11.63	11.75
447	NYSE	TLK	Wed, Aug 20, 1997	11.57	11.57	11.52	11.54
446	NYSE	TLK	Tue, Aug 19, 1997	11.17	11.52	11.17	11.46
445	NYSE	TLK	Mon, Aug 18, 1997	11.23	11.28	10.88	11.00
444	NYSE	TLK	Fri, Aug 15, 1997	11.17	11.57	11.17	11.40
443	NYSE	TLK	Thu, Aug 14, 1997	12.04	12.33	12.01	12.21
442	NYSE	TLK	Wed, Aug 13, 1997	12.67	12.82	12.62	12.62
441	NYSE	TLK	Tue, Aug 12, 1997	12.90	12.96	12.44	12.44
440	NYSE	TLK	Mon, Aug 11, 1997	13.08	13.08	12.38	12.38
439	NYSE	TLK	Fri, Aug 8, 1997	13.51	13.54	13.14	13.14
438	NYSE	TLK	Thu, Aug 7, 1997	13.77	13.77	13.60	13.63
437	NYSE	TLK	Wed, Aug 6, 1997	14.12	14.12	14.00	14.00
436	NYSE	TLK	Tue, Aug 5, 1997	14.03	14.18	13.98	14.18
435	NYSE	TLK	Mon, Aug 4, 1997	14.06	14.15	14.06	14.12
434	NYSE	TLK	Fri, Aug 1, 1997	14.12	14.12	14.12	14.12
433	NYSE	TLK	Thu, Jul 31, 1997	14.15	14.24	14.15	14.18
432	NYSE	TLK	Wed, Jul 30, 1997	14.38	14.41	14.38	14.38
431	NYSE	TLK	Tue, Jul 29, 1997	14.32	14.35	14.24	14.35
430	NYSE	TLK	Mon, Jul 28, 1997	14.03	14.03	13.83	13.95
429	NYSE	TLK	Fri, Jul 25, 1997	14.12	14.12	13.95	13.95
428	NYSE	TLK	Thu, Jul 24, 1997	13.98	14.00	13.92	14.00
427	NYSE	TLK	Wed, Jul 23, 1997	14.09	14.35	14.09	14.35
426	NYSE	TLK	Tue, Jul 22, 1997	13.80	14.12	13.77	14.03
425	NYSE	TLK	Mon, Jul 21, 1997	13.86	13.89	13.77	13.83
424	NYSE	TLK	Fri, Jul 18, 1997	14.90	14.90	14.81	14.81
423	NYSE	TLK	Thu, Jul 17, 1997	14.87	14.93	14.87	14.87
422	NYSE	TLK	Wed, Jul 16, 1997	15.05	15.05	14.90	14.90
421	NYSE	TLK	Tue, Jul 15, 1997	15.07	15.07	14.93	14.93
420	NYSE	TLK	Mon, Jul 14, 1997	14.96	15.16	14.93	15.05
419	NYSE	TLK	Fri, Jul 11, 1997	15.05	15.05	14.87	14.96
418	NYSE	TLK	Thu, Jul 10, 1997	15.54	15.57	15.45	15.45
417	NYSE	TLK	Wed, Jul 9, 1997	16.00	16.00	15.74	15.74
416	NYSE	TLK	Tue, Jul 8, 1997	15.74	15.88	15.74	15.88
415	NYSE	TLK	Mon, Jul 7, 1997	15.74	15.74	15.62	15.62
414	NYSE	TLK	Thu, Jul 3, 1997	15.57	15.68	15.57	15.62
413	NYSE	TLK	Wed, Jul 2, 1997	15.39	15.39	15.34	15.39
412	NYSE	TLK	Tue, Jul 1, 1997	15.39	15.51	15.39	15.45
411	NYSE	TLK	Mon, Jun 30, 1997	15.10	15.10	15.05	15.05
410	NYSE	TLK	Fri, Jun 27, 1997	15.10	15.10	15.05	15.05
409	NYSE	TLK	Thu, Jun 26, 1997	14.93	14.93	14.73	14.76
408	NYSE	TLK	Wed, Jun 25, 1997	15.10	15.22	15.05	15.05
407	NYSE	TLK	Tue, Jun 24, 1997	15.10	15.10	15.05	15.05
406	NYSE	TLK	Mon, Jun 23, 1997	15.16	15.22	15.16	15.22
405	NYSE	TLK	Fri, Jun 20, 1997	15.34	15.45	15.16	15.16
404	NYSE	TLK	Thu, Jun 19, 1997	15.34	15.45	15.28	15.45
403	NYSE	TLK	Wed, Jun 18, 1997	15.22	15.28	15.16	15.28
402	NYSE	TLK	Tue, Jun 17, 1997	15.16	15.16	15.05	15.10
401	NYSE	TLK	Mon, Jun 16, 1997	15.16	15.34	15.16	15.28
400	NYSE	TLK	Fri, Jun 13, 1997	15.10	15.10	15.05	15.05
399	NYSE	TLK	Thu, Jun 12, 1997	15.05	15.16	15.05	15.16
398	NYSE	TLK	Wed, Jun 11, 1997	15.10	15.16	14.99	15.10
397	NYSE	TLK	Tue, Jun 10, 1997	14.87	14.93	14.58	14.70
396	NYSE	TLK	Mon, Jun 9, 1997	15.05	15.05	15.05	15.05
395	NYSE	TLK	Fri, Jun 6, 1997	15.10	15.10	15.05	15.10
394	NYSE	TLK	Thu, Jun 5, 1997	15.22	15.22	15.10	15.16
393	NYSE	TLK	Wed, Jun 4, 1997	15.34	15.39	15.05	15.16
392	NYSE	TLK	Tue, Jun 3, 1997	15.74	15.80	15.39	15.51
391	NYSE	TLK	Mon, Jun 2, 1997	15.51	15.68	15.39	15.68
390	NYSE	TLK	Fri, May 30, 1997	15.62	15.62	15.39	15.39
389	NYSE	TLK	Thu, May 29, 1997	15.34	15.34	15.05	15.28
388	NYSE	TLK	Wed, May 28, 1997	14.76	15.10	14.70	15.10
387	NYSE	TLK	Tue, May 27, 1997	14.53	14.70	14.53	14.70
386	NYSE	TLK	Fri, May 23, 1997	13.89	13.95	13.83	13.89
385	NYSE	TLK	Thu, May 22, 1997	13.83	13.95	13.83	13.95
384	NYSE	TLK	Wed, May 21, 1997	13.89	13.89	13.83	13.83
383	NYSE	TLK	Tue, May 20, 1997	13.60	13.71	13.54	13.71
382	NYSE	TLK	Mon, May 19, 1997	13.83	13.89	13.83	13.89
381	NYSE	TLK	Fri, May 16, 1997	13.95	14.12	13.89	13.95
380	NYSE	TLK	Thu, May 15, 1997	14.00	14.24	14.00	14.18
379	NYSE	TLK	Wed, May 14, 1997	14.41	14.70	14.41	14.70
378	NYSE	TLK	Tue, May 13, 1997	14.41	14.58	14.41	14.41
377	NYSE	TLK	Mon, May 12, 1997	14.81	14.81	14.64	14.70
376	NYSE	TLK	Fri, May 9, 1997	14.47	14.93	14.47	14.93
375	NYSE	TLK	Thu, May 8, 1997	14.00	14.06	13.95	14.06
374	NYSE	TLK	Wed, May 7, 1997	13.95	13.95	13.83	13.89
373	NYSE	TLK	Tue, May 6, 1997	13.71	13.71	13.66	13.66
372	NYSE	TLK	Mon, May 5, 1997	13.43	13.60	13.43	13.60
371	NYSE	TLK	Fri, May 2, 1997	12.90	13.14	12.90	13.08
370	NYSE	TLK	Thu, May 1, 1997	13.02	13.14	12.85	12.85
369	NYSE	TLK	Wed, Apr 30, 1997	13.31	13.37	13.19	13.19
368	NYSE	TLK	Tue, Apr 29, 1997	13.43	13.43	13.31	13.37
367	NYSE	TLK	Mon, Apr 28, 1997	13.48	13.48	13.43	13.43
366	NYSE	TLK	Fri, Apr 25, 1997	13.54	13.66	13.54	13.66
365	NYSE	TLK	Thu, Apr 24, 1997	13.89	13.89	13.83	13.83
364	NYSE	TLK	Wed, Apr 23, 1997	13.89	13.89	13.83	13.89
363	NYSE	TLK	Tue, Apr 22, 1997	13.83	13.89	13.83	13.89
362	NYSE	TLK	Mon, Apr 21, 1997	13.89	14.00	13.89	13.89
361	NYSE	TLK	Fri, Apr 18, 1997	13.77	13.89	13.77	13.89
360	NYSE	TLK	Thu, Apr 17, 1997	13.77	13.89	13.77	13.89
359	NYSE	TLK	Wed, Apr 16, 1997	13.77	13.83	13.77	13.83
358	NYSE	TLK	Tue, Apr 15, 1997	13.83	13.95	13.83	13.95
357	NYSE	TLK	Mon, Apr 14, 1997	13.71	13.77	13.66	13.77
356	NYSE	TLK	Fri, Apr 11, 1997	13.71	13.77	13.71	13.77
355	NYSE	TLK	Thu, Apr 10, 1997	13.77	13.77	13.66	13.71
354	NYSE	TLK	Wed, Apr 9, 1997	13.71	13.83	13.71	13.77
353	NYSE	TLK	Tue, Apr 8, 1997	13.71	13.77	13.66	13.77
352	NYSE	TLK	Mon, Apr 7, 1997	13.66	13.89	13.54	13.66
351	NYSE	TLK	Fri, Apr 4, 1997	13.48	13.60	13.43	13.60
350	NYSE	TLK	Thu, Apr 3, 1997	13.37	13.66	13.37	13.60
349	NYSE	TLK	Wed, Apr 2, 1997	13.66	13.83	13.31	13.48
348	NYSE	TLK	Tue, Apr 1, 1997	13.43	13.71	13.43	13.66
347	NYSE	TLK	Mon, Mar 31, 1997	13.83	13.95	13.83	13.95
346	NYSE	TLK	Thu, Mar 27, 1997	14.18	14.18	13.95	13.95
345	NYSE	TLK	Wed, Mar 26, 1997	14.12	14.24	14.00	14.24
344	NYSE	TLK	Tue, Mar 25, 1997	13.77	14.41	13.77	14.24
343	NYSE	TLK	Mon, Mar 24, 1997	13.83	13.83	13.54	13.66
342	NYSE	TLK	Fri, Mar 21, 1997	13.83	13.93	13.71	13.83
341	NYSE	TLK	Thu, Mar 20, 1997	14.35	14.35	14.12	14.29
340	NYSE	TLK	Wed, Mar 19, 1997	14.18	14.47	14.12	14.47
339	NYSE	TLK	Tue, Mar 18, 1997	14.12	14.18	13.89	13.95
338	NYSE	TLK	Mon, Mar 17, 1997	14.12	14.35	13.48	14.00
337	NYSE	TLK	Fri, Mar 14, 1997	15.10	15.10	14.93	14.93
336	NYSE	TLK	Thu, Mar 13, 1997	15.39	15.39	14.81	14.81
335	NYSE	TLK	Wed, Mar 12, 1997	15.51	15.51	15.39	15.45
334	NYSE	TLK	Tue, Mar 11, 1997	15.80	15.91	15.80	15.86
333	NYSE	TLK	Mon, Mar 10, 1997	15.86	15.91	15.86	15.91
332	NYSE	TLK	Fri, Mar 7, 1997	15.74	15.91	15.74	15.86
331	NYSE	TLK	Thu, Mar 6, 1997	15.62	15.68	15.62	15.62
330	NYSE	TLK	Wed, Mar 5, 1997	15.80	15.86	15.74	15.86
329	NYSE	TLK	Tue, Mar 4, 1997	15.86	15.91	15.74	15.74
328	NYSE	TLK	Mon, Mar 3, 1997	15.91	15.91	15.80	15.80
327	NYSE	TLK	Fri, Feb 28, 1997	15.80	15.97	15.80	15.91
326	NYSE	TLK	Thu, Feb 27, 1997	15.97	15.97	15.80	15.80
325	NYSE	TLK	Wed, Feb 26, 1997	16.20	16.20	16.09	16.09
324	NYSE	TLK	Tue, Feb 25, 1997	15.86	15.97	15.80	15.97
323	NYSE	TLK	Mon, Feb 24, 1997	15.86	15.86	15.74	15.86
322	NYSE	TLK	Fri, Feb 21, 1997	16.03	16.03	15.80	15.80
321	NYSE	TLK	Thu, Feb 20, 1997	16.09	16.09	16.03	16.09
320	NYSE	TLK	Wed, Feb 19, 1997	16.09	16.09	16.03	16.03
319	NYSE	TLK	Tue, Feb 18, 1997	16.26	16.26	16.03	16.15
318	NYSE	TLK	Fri, Feb 14, 1997	16.32	16.38	16.26	16.32
317	NYSE	TLK	Thu, Feb 13, 1997	16.49	16.61	16.38	16.61
316	NYSE	TLK	Wed, Feb 12, 1997	16.38	16.43	16.38	16.43
315	NYSE	TLK	Tue, Feb 11, 1997	16.38	16.49	16.26	16.32
314	NYSE	TLK	Mon, Feb 10, 1997	16.49	16.49	16.26	16.32
313	NYSE	TLK	Fri, Feb 7, 1997	16.26	16.61	16.26	16.38
312	NYSE	TLK	Thu, Feb 6, 1997	16.03	16.32	16.03	16.26
311	NYSE	TLK	Wed, Feb 5, 1997	16.03	16.20	16.03	16.03
310	NYSE	TLK	Tue, Feb 4, 1997	16.20	16.20	15.86	15.91
309	NYSE	TLK	Mon, Feb 3, 1997	16.78	16.78	16.43	16.49
308	NYSE	TLK	Fri, Jan 31, 1997	16.55	16.78	16.55	16.78
307	NYSE	TLK	Thu, Jan 30, 1997	16.43	16.67	16.43	16.55
306	NYSE	TLK	Wed, Jan 29, 1997	16.26	16.43	16.26	16.43
305	NYSE	TLK	Tue, Jan 28, 1997	16.20	16.38	16.20	16.32
304	NYSE	TLK	Mon, Jan 27, 1997	15.91	15.91	15.86	15.91
303	NYSE	TLK	Fri, Jan 24, 1997	15.80	15.91	15.80	15.91
302	NYSE	TLK	Thu, Jan 23, 1997	15.86	15.97	15.80	15.91
301	NYSE	TLK	Wed, Jan 22, 1997	16.49	16.55	16.20	16.20
300	NYSE	TLK	Tue, Jan 21, 1997	16.32	16.55	16.32	16.55
299	NYSE	TLK	Mon, Jan 20, 1997	16.32	16.32	16.20	16.20
298	NYSE	TLK	Fri, Jan 17, 1997	15.57	15.80	15.51	15.80
297	NYSE	TLK	Thu, Jan 16, 1997	15.97	15.97	15.45	15.45
296	NYSE	TLK	Wed, Jan 15, 1997	15.91	16.03	15.62	15.97
295	NYSE	TLK	Tue, Jan 14, 1997	16.32	16.43	15.74	15.97
294	NYSE	TLK	Mon, Jan 13, 1997	16.43	16.49	16.38	16.38
293	NYSE	TLK	Fri, Jan 10, 1997	16.43	16.55	16.43	16.55
292	NYSE	TLK	Thu, Jan 9, 1997	16.55	16.67	16.55	16.55
291	NYSE	TLK	Wed, Jan 8, 1997	16.67	16.96	16.67	16.84
290	NYSE	TLK	Tue, Jan 7, 1997	16.43	16.61	16.43	16.55
289	NYSE	TLK	Mon, Jan 6, 1997	16.78	16.78	16.67	16.72
288	NYSE	TLK	Fri, Jan 3, 1997	16.26	16.84	16.26	16.78
287	NYSE	TLK	Thu, Jan 2, 1997	15.97	16.09	15.97	16.09
286	NYSE	TLK	Tue, Dec 31, 1996	15.97	15.97	15.91	15.97
285	NYSE	TLK	Mon, Dec 30, 1996	16.15	16.15	16.15	16.15
284	NYSE	TLK	Fri, Dec 27, 1996	16.20	16.26	16.09	16.09
283	NYSE	TLK	Thu, Dec 26, 1996	16.26	16.26	16.09	16.20
282	NYSE	TLK	Tue, Dec 24, 1996	16.20	16.20	16.20	16.20
281	NYSE	TLK	Mon, Dec 23, 1996	16.38	16.38	16.32	16.38
280	NYSE	TLK	Fri, Dec 20, 1996	16.26	16.32	16.26	16.26
279	NYSE	TLK	Thu, Dec 19, 1996	15.97	16.20	15.97	16.20
278	NYSE	TLK	Wed, Dec 18, 1996	15.91	16.03	15.86	15.86
277	NYSE	TLK	Tue, Dec 17, 1996	15.39	15.57	15.39	15.57
276	NYSE	TLK	Mon, Dec 16, 1996	15.51	15.51	15.39	15.39
275	NYSE	TLK	Fri, Dec 13, 1996	15.51	15.51	15.51	15.51
274	NYSE	TLK	Thu, Dec 12, 1996	15.74	15.74	15.45	15.51
273	NYSE	TLK	Wed, Dec 11, 1996	15.05	15.74	15.05	15.45
272	NYSE	TLK	Tue, Dec 10, 1996	15.05	15.22	15.05	15.16
271	NYSE	TLK	Mon, Dec 9, 1996	16.26	16.43	15.74	15.91
270	NYSE	TLK	Fri, Dec 6, 1996	16.26	16.38	16.20	16.26
269	NYSE	TLK	Thu, Dec 5, 1996	16.67	16.96	16.55	16.90
268	NYSE	TLK	Wed, Dec 4, 1996	15.91	16.09	15.91	16.09
267	NYSE	TLK	Tue, Dec 3, 1996	15.51	15.68	15.51	15.68
266	NYSE	TLK	Mon, Dec 2, 1996	15.34	15.51	15.34	15.51
265	NYSE	TLK	Fri, Nov 29, 1996	15.16	15.28	15.16	15.22
264	NYSE	TLK	Wed, Nov 27, 1996	15.34	15.39	15.22	15.34
263	NYSE	TLK	Tue, Nov 26, 1996	15.45	15.45	15.34	15.45
262	NYSE	TLK	Mon, Nov 25, 1996	15.39	15.39	15.05	15.28
261	NYSE	TLK	Fri, Nov 22, 1996	15.05	15.34	15.05	15.28
260	NYSE	TLK	Thu, Nov 21, 1996	14.99	14.99	14.76	14.76
259	NYSE	TLK	Wed, Nov 20, 1996	15.22	15.22	14.99	15.05
258	NYSE	TLK	Tue, Nov 19, 1996	15.80	15.86	15.62	15.68
257	NYSE	TLK	Mon, Nov 18, 1996	16.32	16.38	16.09	16.09
256	NYSE	TLK	Fri, Nov 15, 1996	16.84	17.07	16.84	16.84
255	NYSE	TLK	Thu, Nov 14, 1996	15.51	15.97	15.51	15.86
254	NYSE	TLK	Wed, Nov 13, 1996	15.10	15.10	14.99	14.99
253	NYSE	TLK	Tue, Nov 12, 1996	15.22	15.22	15.05	15.05
252	NYSE	TLK	Mon, Nov 11, 1996	15.57	15.57	15.45	15.45
251	NYSE	TLK	Fri, Nov 8, 1996	15.51	15.68	15.51	15.68
250	NYSE	TLK	Thu, Nov 7, 1996	15.22	15.57	15.10	15.51
249	NYSE	TLK	Wed, Nov 6, 1996	15.05	15.22	15.05	15.16
248	NYSE	TLK	Tue, Nov 5, 1996	14.81	14.93	14.81	14.93
247	NYSE	TLK	Mon, Nov 4, 1996	14.18	14.35	14.18	14.35
246	NYSE	TLK	Fri, Nov 1, 1996	14.00	14.06	13.95	14.06
245	NYSE	TLK	Thu, Oct 31, 1996	13.95	13.95	13.83	13.89
244	NYSE	TLK	Wed, Oct 30, 1996	13.86	13.89	13.83	13.89
243	NYSE	TLK	Tue, Oct 29, 1996	13.89	13.89	13.83	13.89
242	NYSE	TLK	Mon, Oct 28, 1996	13.89	13.95	13.83	13.95
241	NYSE	TLK	Fri, Oct 25, 1996	14.06	14.12	13.89	13.89
240	NYSE	TLK	Thu, Oct 24, 1996	14.24	14.24	14.18	14.18
239	NYSE	TLK	Wed, Oct 23, 1996	14.18	14.24	14.18	14.24
238	NYSE	TLK	Tue, Oct 22, 1996	14.18	14.24	14.12	14.24
237	NYSE	TLK	Mon, Oct 21, 1996	14.18	14.29	14.18	14.24
236	NYSE	TLK	Fri, Oct 18, 1996	14.35	14.35	14.29	14.35
235	NYSE	TLK	Thu, Oct 17, 1996	14.18	14.29	14.18	14.29
234	NYSE	TLK	Wed, Oct 16, 1996	13.95	14.00	13.83	13.95
233	NYSE	TLK	Tue, Oct 15, 1996	14.12	14.12	13.89	14.00
232	NYSE	TLK	Mon, Oct 14, 1996	14.12	14.12	14.06	14.06
231	NYSE	TLK	Fri, Oct 11, 1996	14.06	14.06	14.00	14.06
230	NYSE	TLK	Thu, Oct 10, 1996	13.89	13.89	13.83	13.83
229	NYSE	TLK	Wed, Oct 9, 1996	13.77	13.89	13.71	13.89
228	NYSE	TLK	Tue, Oct 8, 1996	14.24	14.24	13.89	13.89
227	NYSE	TLK	Mon, Oct 7, 1996	14.76	14.76	14.47	14.47
226	NYSE	TLK	Fri, Oct 4, 1996	14.76	14.81	14.70	14.81
225	NYSE	TLK	Thu, Oct 3, 1996	15.16	15.16	14.87	15.05
224	NYSE	TLK	Wed, Oct 2, 1996	15.34	15.45	15.16	15.22
223	NYSE	TLK	Tue, Oct 1, 1996	14.70	14.93	14.70	14.87
222	NYSE	TLK	Mon, Sep 30, 1996	14.24	14.41	14.24	14.41
221	NYSE	TLK	Fri, Sep 27, 1996	14.29	14.35	14.24	14.35
220	NYSE	TLK	Thu, Sep 26, 1996	14.00	14.35	14.00	14.29
219	NYSE	TLK	Wed, Sep 25, 1996	13.71	13.77	13.71	13.71
218	NYSE	TLK	Tue, Sep 24, 1996	13.60	13.66	13.60	13.60
217	NYSE	TLK	Mon, Sep 23, 1996	13.66	13.71	13.60	13.71
216	NYSE	TLK	Fri, Sep 20, 1996	13.77	13.77	13.71	13.77
215	NYSE	TLK	Thu, Sep 19, 1996	13.66	13.71	13.66	13.71
214	NYSE	TLK	Wed, Sep 18, 1996	13.54	13.66	13.54	13.66
213	NYSE	TLK	Tue, Sep 17, 1996	13.71	13.77	13.60	13.60
212	NYSE	TLK	Mon, Sep 16, 1996	13.48	13.71	13.48	13.60
211	NYSE	TLK	Fri, Sep 13, 1996	13.14	13.43	13.14	13.43
210	NYSE	TLK	Thu, Sep 12, 1996	13.19	13.25	13.02	13.02
209	NYSE	TLK	Wed, Sep 11, 1996	12.96	13.08	12.96	13.08
208	NYSE	TLK	Tue, Sep 10, 1996	13.08	13.08	12.85	12.90
207	NYSE	TLK	Mon, Sep 9, 1996	13.08	13.19	13.02	13.19
206	NYSE	TLK	Fri, Sep 6, 1996	12.90	13.14	12.90	13.14
205	NYSE	TLK	Thu, Sep 5, 1996	12.90	12.96	12.79	12.79
204	NYSE	TLK	Wed, Sep 4, 1996	13.02	13.14	13.02	13.14
203	NYSE	TLK	Tue, Sep 3, 1996	12.79	12.96	12.79	12.96
202	NYSE	TLK	Fri, Aug 30, 1996	13.08	13.08	12.90	12.90
201	NYSE	TLK	Thu, Aug 29, 1996	13.31	13.31	13.14	13.19
200	NYSE	TLK	Wed, Aug 28, 1996	13.14	13.19	13.08	13.19
199	NYSE	TLK	Tue, Aug 27, 1996	13.25	13.25	13.14	13.19
198	NYSE	TLK	Mon, Aug 26, 1996	13.19	13.37	13.19	13.31
197	NYSE	TLK	Fri, Aug 23, 1996	13.19	13.31	13.19	13.25
196	NYSE	TLK	Thu, Aug 22, 1996	13.08	13.37	13.08	13.25
195	NYSE	TLK	Wed, Aug 21, 1996	12.96	12.96	12.90	12.90
194	NYSE	TLK	Tue, Aug 20, 1996	12.90	13.08	12.90	12.96
193	NYSE	TLK	Mon, Aug 19, 1996	12.62	12.85	12.62	12.79
192	NYSE	TLK	Fri, Aug 16, 1996	12.44	12.56	12.44	12.50
191	NYSE	TLK	Thu, Aug 15, 1996	12.56	12.62	12.44	12.44
190	NYSE	TLK	Wed, Aug 14, 1996	12.56	12.56	12.38	12.44
189	NYSE	TLK	Tue, Aug 13, 1996	12.62	12.67	12.62	12.67
188	NYSE	TLK	Mon, Aug 12, 1996	12.79	12.79	12.67	12.73
187	NYSE	TLK	Fri, Aug 9, 1996	12.79	12.85	12.79	12.79
186	NYSE	TLK	Thu, Aug 8, 1996	12.90	12.90	12.79	12.85
185	NYSE	TLK	Wed, Aug 7, 1996	12.85	12.96	12.85	12.90
184	NYSE	TLK	Tue, Aug 6, 1996	12.90	12.90	12.73	12.85
183	NYSE	TLK	Mon, Aug 5, 1996	13.54	13.54	13.31	13.31
182	NYSE	TLK	Fri, Aug 2, 1996	13.54	13.77	13.54	13.60
181	NYSE	TLK	Thu, Aug 1, 1996	12.79	12.96	12.79	12.96
180	NYSE	TLK	Wed, Jul 31, 1996	12.62	12.62	12.50	12.50
179	NYSE	TLK	Tue, Jul 30, 1996	12.33	12.38	12.27	12.27
178	NYSE	TLK	Mon, Jul 29, 1996	12.44	12.44	12.09	12.15
177	NYSE	TLK	Fri, Jul 26, 1996	13.02	13.02	12.85	12.85
176	NYSE	TLK	Thu, Jul 25, 1996	13.02	13.14	13.02	13.08
175	NYSE	TLK	Wed, Jul 24, 1996	12.73	12.96	12.73	12.90
174	NYSE	TLK	Tue, Jul 23, 1996	13.08	13.19	12.96	12.96
173	NYSE	TLK	Mon, Jul 22, 1996	13.25	13.31	13.25	13.25
172	NYSE	TLK	Fri, Jul 19, 1996	13.43	13.43	13.31	13.37
171	NYSE	TLK	Thu, Jul 18, 1996	13.54	13.54	13.25	13.31
170	NYSE	TLK	Wed, Jul 17, 1996	13.19	13.25	13.19	13.25
169	NYSE	TLK	Tue, Jul 16, 1996	12.90	13.31	12.90	13.14
168	NYSE	TLK	Mon, Jul 15, 1996	13.54	13.54	12.79	12.79
167	NYSE	TLK	Fri, Jul 12, 1996	13.66	13.66	13.54	13.54
166	NYSE	TLK	Thu, Jul 11, 1996	13.89	13.89	13.66	13.71
165	NYSE	TLK	Wed, Jul 10, 1996	14.00	14.00	13.89	13.95
164	NYSE	TLK	Tue, Jul 9, 1996	13.77	13.95	13.77	13.95
163	NYSE	TLK	Mon, Jul 8, 1996	13.48	13.54	13.48	13.54
162	NYSE	TLK	Fri, Jul 5, 1996	13.43	13.43	13.08	13.25
161	NYSE	TLK	Wed, Jul 3, 1996	13.83	13.89	13.83	13.83
160	NYSE	TLK	Tue, Jul 2, 1996	13.66	13.89	13.66	13.83
159	NYSE	TLK	Mon, Jul 1, 1996	13.77	13.77	13.54	13.66
158	NYSE	TLK	Fri, Jun 28, 1996	13.77	13.89	13.77	13.77
157	NYSE	TLK	Thu, Jun 27, 1996	13.77	13.77	13.71	13.77
156	NYSE	TLK	Wed, Jun 26, 1996	13.89	14.06	13.77	13.77
155	NYSE	TLK	Tue, Jun 25, 1996	13.54	13.60	13.48	13.54
154	NYSE	TLK	Mon, Jun 24, 1996	13.43	13.66	13.43	13.60
153	NYSE	TLK	Fri, Jun 21, 1996	13.02	13.14	13.02	13.08
152	NYSE	TLK	Thu, Jun 20, 1996	13.08	13.19	13.08	13.19
151	NYSE	TLK	Wed, Jun 19, 1996	12.96	13.14	12.96	13.08
150	NYSE	TLK	Tue, Jun 18, 1996	12.96	13.08	12.96	12.96
149	NYSE	TLK	Mon, Jun 17, 1996	13.08	13.25	13.08	13.08
148	NYSE	TLK	Fri, Jun 14, 1996	12.85	13.08	12.85	13.02
147	NYSE	TLK	Thu, Jun 13, 1996	12.50	12.67	12.33	12.38
146	NYSE	TLK	Wed, Jun 12, 1996	13.31	13.31	13.08	13.08
145	NYSE	TLK	Tue, Jun 11, 1996	13.66	13.66	13.48	13.48
144	NYSE	TLK	Mon, Jun 10, 1996	13.43	13.77	13.43	13.77
143	NYSE	TLK	Fri, Jun 7, 1996	13.25	13.43	13.19	13.37
142	NYSE	TLK	Thu, Jun 6, 1996	13.31	13.37	13.25	13.25
141	NYSE	TLK	Wed, Jun 5, 1996	13.31	13.43	13.31	13.37
140	NYSE	TLK	Tue, Jun 4, 1996	13.89	13.89	13.31	13.31
139	NYSE	TLK	Mon, Jun 3, 1996	14.06	14.06	13.89	13.89
138	NYSE	TLK	Fri, May 31, 1996	14.18	14.29	14.12	14.12
137	NYSE	TLK	Thu, May 30, 1996	14.24	14.35	14.12	14.12
136	NYSE	TLK	Wed, May 29, 1996	14.18	14.24	14.18	14.21
135	NYSE	TLK	Tue, May 28, 1996	14.18	14.24	14.12	14.18
134	NYSE	TLK	Fri, May 24, 1996	14.18	14.24	14.12	14.24
133	NYSE	TLK	Thu, May 23, 1996	14.29	14.35	14.12	14.12
132	NYSE	TLK	Wed, May 22, 1996	14.35	14.35	14.29	14.29
131	NYSE	TLK	Tue, May 21, 1996	14.35	14.41	14.35	14.41
130	NYSE	TLK	Mon, May 20, 1996	14.29	14.35	14.18	14.29
129	NYSE	TLK	Fri, May 17, 1996	14.35	14.47	14.35	14.41
128	NYSE	TLK	Thu, May 16, 1996	14.47	14.47	14.35	14.41
127	NYSE	TLK	Wed, May 15, 1996	14.47	14.58	14.41	14.58
126	NYSE	TLK	Tue, May 14, 1996	14.29	14.53	14.29	14.35
125	NYSE	TLK	Mon, May 13, 1996	14.53	14.58	14.29	14.29
124	NYSE	TLK	Fri, May 10, 1996	14.76	14.76	14.64	14.64
123	NYSE	TLK	Thu, May 9, 1996	14.76	14.87	14.76	14.81
122	NYSE	TLK	Wed, May 8, 1996	14.81	14.87	14.70	14.87
121	NYSE	TLK	Tue, May 7, 1996	14.93	15.05	14.87	14.87
120	NYSE	TLK	Mon, May 6, 1996	14.06	14.47	14.06	14.47
119	NYSE	TLK	Fri, May 3, 1996	13.83	13.89	13.71	13.83
118	NYSE	TLK	Thu, May 2, 1996	15.22	15.22	14.35	14.47
117	NYSE	TLK	Wed, May 1, 1996	15.74	15.74	15.57	15.57
116	NYSE	TLK	Tue, Apr 30, 1996	15.68	15.80	15.68	15.80
115	NYSE	TLK	Mon, Apr 29, 1996	15.62	15.62	15.57	15.57
114	NYSE	TLK	Fri, Apr 26, 1996	15.28	15.62	15.28	15.62
113	NYSE	TLK	Thu, Apr 25, 1996	15.34	15.34	15.16	15.22
112	NYSE	TLK	Wed, Apr 24, 1996	15.57	15.57	15.39	15.39
111	NYSE	TLK	Tue, Apr 23, 1996	15.51	15.57	15.51	15.51
110	NYSE	TLK	Mon, Apr 22, 1996	15.45	15.57	15.39	15.51
109	NYSE	TLK	Fri, Apr 19, 1996	15.22	15.51	15.22	15.28
108	NYSE	TLK	Thu, Apr 18, 1996	15.28	15.28	15.22	15.22
107	NYSE	TLK	Wed, Apr 17, 1996	15.28	15.39	15.28	15.28
106	NYSE	TLK	Tue, Apr 16, 1996	15.51	15.51	15.34	15.34
105	NYSE	TLK	Mon, Apr 15, 1996	15.62	15.62	15.45	15.45
104	NYSE	TLK	Fri, Apr 12, 1996	15.51	15.62	15.45	15.62
103	NYSE	TLK	Thu, Apr 11, 1996	15.68	15.68	15.51	15.57
102	NYSE	TLK	Wed, Apr 10, 1996	15.62	15.74	15.62	15.68
101	NYSE	TLK	Tue, Apr 9, 1996	15.34	15.57	15.34	15.57
100	NYSE	TLK	Mon, Apr 8, 1996	15.16	15.28	15.05	15.16
99	NYSE	TLK	Thu, Apr 4, 1996	15.57	15.68	15.51	15.62
98	NYSE	TLK	Wed, Apr 3, 1996	15.10	15.39	15.10	15.28
97	NYSE	TLK	Tue, Apr 2, 1996	14.53	15.10	14.53	15.10
96	NYSE	TLK	Mon, Apr 1, 1996	14.58	14.58	14.35	14.47
95	NYSE	TLK	Fri, Mar 29, 1996	14.47	14.47	14.29	14.29
94	NYSE	TLK	Thu, Mar 28, 1996	14.41	14.47	14.41	14.41
93	NYSE	TLK	Wed, Mar 27, 1996	14.35	14.47	14.35	14.47
92	NYSE	TLK	Tue, Mar 26, 1996	14.29	14.35	14.29	14.35
91	NYSE	TLK	Mon, Mar 25, 1996	14.53	14.53	14.41	14.41
90	NYSE	TLK	Fri, Mar 22, 1996	14.35	14.53	14.35	14.53
89	NYSE	TLK	Thu, Mar 21, 1996	14.53	14.58	14.41	14.47
88	NYSE	TLK	Wed, Mar 20, 1996	14.64	14.64	14.47	14.47
87	NYSE	TLK	Tue, Mar 19, 1996	14.81	14.87	14.70	14.70
86	NYSE	TLK	Mon, Mar 18, 1996	14.64	14.81	14.64	14.70
85	NYSE	TLK	Fri, Mar 15, 1996	14.58	14.58	14.47	14.47
84	NYSE	TLK	Thu, Mar 14, 1996	14.29	14.64	14.29	14.53
83	NYSE	TLK	Wed, Mar 13, 1996	13.71	13.89	13.71	13.83
82	NYSE	TLK	Tue, Mar 12, 1996	13.54	13.71	13.54	13.66
81	NYSE	TLK	Mon, Mar 11, 1996	12.85	13.66	12.85	13.43
80	NYSE	TLK	Fri, Mar 8, 1996	14.00	14.00	12.73	13.19
79	NYSE	TLK	Thu, Mar 7, 1996	14.64	14.64	14.35	14.35
78	NYSE	TLK	Wed, Mar 6, 1996	14.99	14.99	14.64	14.70
77	NYSE	TLK	Tue, Mar 5, 1996	14.99	15.05	14.99	14.99
76	NYSE	TLK	Mon, Mar 4, 1996	14.81	15.10	14.81	15.10
75	NYSE	TLK	Fri, Mar 1, 1996	14.58	14.81	14.58	14.76
74	NYSE	TLK	Thu, Feb 29, 1996	14.81	14.81	14.53	14.53
73	NYSE	TLK	Wed, Feb 28, 1996	14.87	14.99	14.76	14.81
72	NYSE	TLK	Tue, Feb 27, 1996	14.58	14.81	14.58	14.81
71	NYSE	TLK	Mon, Feb 26, 1996	14.47	14.53	14.35	14.41
70	NYSE	TLK	Fri, Feb 23, 1996	14.35	14.47	14.29	14.35
69	NYSE	TLK	Thu, Feb 22, 1996	14.47	14.47	14.24	14.29
68	NYSE	TLK	Wed, Feb 21, 1996	14.58	14.58	14.18	14.53
67	NYSE	TLK	Tue, Feb 20, 1996	14.76	14.81	14.35	14.35
66	NYSE	TLK	Fri, Feb 16, 1996	14.99	15.05	14.87	14.93
65	NYSE	TLK	Thu, Feb 15, 1996	15.16	15.16	14.81	14.81
64	NYSE	TLK	Wed, Feb 14, 1996	15.28	15.45	15.05	15.16
63	NYSE	TLK	Tue, Feb 13, 1996	14.81	15.22	14.81	14.99
62	NYSE	TLK	Mon, Feb 12, 1996	14.41	14.58	14.29	14.58
61	NYSE	TLK	Fri, Feb 9, 1996	14.58	14.64	14.35	14.53
60	NYSE	TLK	Thu, Feb 8, 1996	15.10	15.10	14.64	14.93
59	NYSE	TLK	Wed, Feb 7, 1996	15.05	15.45	15.05	15.22
58	NYSE	TLK	Tue, Feb 6, 1996	14.70	15.10	14.70	15.10
57	NYSE	TLK	Mon, Feb 5, 1996	14.53	14.64	14.47	14.58
56	NYSE	TLK	Fri, Feb 2, 1996	14.58	14.64	14.41	14.47
55	NYSE	TLK	Thu, Feb 1, 1996	14.24	14.70	14.24	14.64
54	NYSE	TLK	Wed, Jan 31, 1996	13.95	14.24	13.95	14.24
53	NYSE	TLK	Tue, Jan 30, 1996	13.71	13.77	13.66	13.71
52	NYSE	TLK	Mon, Jan 29, 1996	13.66	13.89	13.60	13.60
51	NYSE	TLK	Fri, Jan 26, 1996	13.37	13.60	13.31	13.60
50	NYSE	TLK	Thu, Jan 25, 1996	13.43	13.43	13.31	13.31
49	NYSE	TLK	Wed, Jan 24, 1996	13.48	13.54	13.31	13.31
48	NYSE	TLK	Tue, Jan 23, 1996	13.54	13.71	13.37	13.43
47	NYSE	TLK	Mon, Jan 22, 1996	13.83	13.83	13.66	13.66
46	NYSE	TLK	Fri, Jan 19, 1996	13.54	13.95	13.54	13.77
45	NYSE	TLK	Thu, Jan 18, 1996	12.96	13.25	12.96	13.25
44	NYSE	TLK	Wed, Jan 17, 1996	12.90	12.96	12.85	12.90
43	NYSE	TLK	Tue, Jan 16, 1996	12.96	13.08	12.85	12.85
42	NYSE	TLK	Mon, Jan 15, 1996	12.85	13.14	12.85	13.14
41	NYSE	TLK	Fri, Jan 12, 1996	12.38	12.67	12.33	12.62
40	NYSE	TLK	Thu, Jan 11, 1996	11.92	12.15	11.81	12.15
39	NYSE	TLK	Wed, Jan 10, 1996	11.69	11.81	11.52	11.63
38	NYSE	TLK	Tue, Jan 9, 1996	12.15	12.15	11.86	11.86
37	NYSE	TLK	Mon, Jan 8, 1996	12.21	12.38	12.21	12.27
36	NYSE	TLK	Fri, Jan 5, 1996	12.27	12.38	12.21	12.21
35	NYSE	TLK	Thu, Jan 4, 1996	12.38	12.44	12.27	12.33
34	NYSE	TLK	Wed, Jan 3, 1996	11.75	12.04	11.75	12.04
33	NYSE	TLK	Tue, Jan 2, 1996	11.69	11.69	11.57	11.57
32	NYSE	TLK	Fri, Dec 29, 1995	11.69	11.69	11.63	11.69
31	NYSE	TLK	Thu, Dec 28, 1995	11.81	11.81	11.63	11.63
30	NYSE	TLK	Wed, Dec 27, 1995	11.57	11.63	11.52	11.57
29	NYSE	TLK	Tue, Dec 26, 1995	11.40	11.57	11.40	11.52
28	NYSE	TLK	Fri, Dec 22, 1995	11.57	11.69	11.52	11.57
27	NYSE	TLK	Thu, Dec 21, 1995	11.17	11.52	11.05	11.46
26	NYSE	TLK	Wed, Dec 20, 1995	10.76	10.82	10.76	10.76
25	NYSE	TLK	Tue, Dec 19, 1995	10.82	10.88	10.76	10.82
24	NYSE	TLK	Mon, Dec 18, 1995	11.00	11.05	10.88	10.88
23	NYSE	TLK	Fri, Dec 15, 1995	10.76	11.05	10.76	11.05
22	NYSE	TLK	Thu, Dec 14, 1995	10.59	10.71	10.59	10.71
21	NYSE	TLK	Wed, Dec 13, 1995	10.47	10.53	10.42	10.53
20	NYSE	TLK	Tue, Dec 12, 1995	10.47	10.59	10.47	10.53
19	NYSE	TLK	Mon, Dec 11, 1995	10.53	10.65	10.47	10.59
18	NYSE	TLK	Fri, Dec 8, 1995	10.53	10.82	10.53	10.82
17	NYSE	TLK	Thu, Dec 7, 1995	10.13	10.53	10.13	10.53
16	NYSE	TLK	Wed, Dec 6, 1995	9.95	10.18	9.95	10.07
15	NYSE	TLK	Tue, Dec 5, 1995	9.84	9.95	9.84	9.90
14	NYSE	TLK	Mon, Dec 4, 1995	9.72	9.90	9.72	9.90
13	NYSE	TLK	Fri, Dec 1, 1995	9.66	9.72	9.66	9.72
12	NYSE	TLK	Thu, Nov 30, 1995	9.61	9.78	9.61	9.72
11	NYSE	TLK	Wed, Nov 29, 1995	9.55	9.72	9.55	9.66
10	NYSE	TLK	Tue, Nov 28, 1995	9.72	9.72	9.61	9.72
9	NYSE	TLK	Mon, Nov 27, 1995	9.61	9.84	9.49	9.78
8	NYSE	TLK	Fri, Nov 24, 1995	9.26	9.49	9.26	9.49
7	NYSE	TLK	Wed, Nov 22, 1995	8.80	9.03	8.74	9.03
6	NYSE	TLK	Tue, Nov 21, 1995	8.62	8.80	8.62	8.80
5	NYSE	TLK	Mon, Nov 20, 1995	8.56	8.62	8.51	8.62
4	NYSE	TLK	Fri, Nov 17, 1995	8.56	8.62	8.51	8.56
3	NYSE	TLK	Thu, Nov 16, 1995	8.56	8.62	8.51	8.56
2	NYSE	TLK	Wed, Nov 15, 1995	8.56	8.56	8.45	8.51
1	NYSE	TLK	Tue, Nov 14, 1995	8.80	8.80	8.56	8.62
#	Exchange	Symbol	Date	Open	High	Low	Close

PT Telekomunikasi Indonesia, Tbk NYSE:TLK 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