Tennant Co NYSE:TNC Historical Prices

Below are the 5869 trading days of historical prices for TNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5869	NYSE	TNC	Fri, Mar 1, 2024	112.59	113.06	109.92	110.81
5868	NYSE	TNC	Thu, Feb 29, 2024	114.97	114.97	111.24	113.19
5867	NYSE	TNC	Wed, Feb 28, 2024	114.55	117.00	113.21	113.47
5866	NYSE	TNC	Tue, Feb 27, 2024	110.00	114.97	109.95	114.36
5865	NYSE	TNC	Mon, Feb 26, 2024	107.10	110.42	104.76	110.16
5864	NYSE	TNC	Fri, Feb 23, 2024	102.86	106.66	102.39	106.21
5863	NYSE	TNC	Thu, Feb 22, 2024	103.00	103.07	98.27	101.67
5862	NYSE	TNC	Wed, Feb 21, 2024	102.13	102.50	101.31	101.86
5861	NYSE	TNC	Tue, Feb 20, 2024	100.27	102.41	100.17	102.18
5860	NYSE	TNC	Fri, Feb 16, 2024	101.39	102.35	101.11	101.42
5859	NYSE	TNC	Thu, Feb 15, 2024	100.00	102.36	100.00	101.94
5858	NYSE	TNC	Wed, Feb 14, 2024	97.76	99.84	97.76	99.74
5857	NYSE	TNC	Tue, Feb 13, 2024	97.29	97.86	95.85	96.74
5856	NYSE	TNC	Mon, Feb 12, 2024	96.99	99.60	96.75	99.26
5855	NYSE	TNC	Fri, Feb 9, 2024	97.77	97.93	96.66	97.32
5854	NYSE	TNC	Thu, Feb 8, 2024	96.51	97.95	96.17	97.63
5853	NYSE	TNC	Wed, Feb 7, 2024	96.34	97.41	95.92	96.56
5852	NYSE	TNC	Tue, Feb 6, 2024	96.03	96.65	95.70	96.34
5851	NYSE	TNC	Mon, Feb 5, 2024	96.45	96.75	95.67	96.02
5850	NYSE	TNC	Fri, Feb 2, 2024	96.16	97.28	96.00	97.25
5849	NYSE	TNC	Thu, Feb 1, 2024	94.99	96.99	94.54	96.95
5848	NYSE	TNC	Wed, Jan 31, 2024	95.13	95.37	94.34	94.52
5847	NYSE	TNC	Tue, Jan 30, 2024	94.71	95.82	94.30	95.00
5846	NYSE	TNC	Mon, Jan 29, 2024	92.29	95.37	92.29	95.34
5845	NYSE	TNC	Fri, Jan 26, 2024	91.00	92.45	91.00	92.29
5844	NYSE	TNC	Thu, Jan 25, 2024	91.03	91.74	90.62	90.87
5843	NYSE	TNC	Wed, Jan 24, 2024	91.60	91.60	89.69	89.83
5842	NYSE	TNC	Tue, Jan 23, 2024	91.77	92.13	90.66	90.71
5841	NYSE	TNC	Mon, Jan 22, 2024	91.10	92.33	90.84	91.61
5840	NYSE	TNC	Fri, Jan 19, 2024	91.25	91.62	89.30	90.79
5839	NYSE	TNC	Thu, Jan 18, 2024	90.83	91.63	90.66	90.79
5838	NYSE	TNC	Wed, Jan 17, 2024	90.05	90.59	89.85	90.33
5837	NYSE	TNC	Tue, Jan 16, 2024	89.97	91.14	89.18	91.04
5836	NYSE	TNC	Fri, Jan 12, 2024	89.90	90.50	89.35	90.39
5835	NYSE	TNC	Thu, Jan 11, 2024	87.35	89.04	86.76	89.03
5834	NYSE	TNC	Wed, Jan 10, 2024	87.10	87.51	86.70	87.43
5833	NYSE	TNC	Tue, Jan 9, 2024	86.71	87.10	85.64	87.06
5832	NYSE	TNC	Mon, Jan 8, 2024	86.89	88.01	86.69	87.81
5831	NYSE	TNC	Fri, Jan 5, 2024	87.16	87.80	86.75	86.89
5830	NYSE	TNC	Thu, Jan 4, 2024	89.00	89.00	87.63	87.74
5829	NYSE	TNC	Wed, Jan 3, 2024	91.49	91.49	88.49	88.51
5828	NYSE	TNC	Tue, Jan 2, 2024	91.81	92.73	91.33	91.52
5827	NYSE	TNC	Fri, Dec 29, 2023	92.50	92.86	92.22	92.69
5826	NYSE	TNC	Thu, Dec 28, 2023	93.76	93.78	92.71	92.78
5825	NYSE	TNC	Wed, Dec 27, 2023	92.85	93.38	92.36	92.76
5824	NYSE	TNC	Tue, Dec 26, 2023	91.81	93.12	91.67	92.50
5823	NYSE	TNC	Fri, Dec 22, 2023	92.22	93.08	91.57	92.14
5822	NYSE	TNC	Thu, Dec 21, 2023	91.52	91.92	91.19	91.65
5821	NYSE	TNC	Wed, Dec 20, 2023	92.34	93.05	90.64	90.78
5820	NYSE	TNC	Tue, Dec 19, 2023	91.57	92.37	91.17	91.95
5819	NYSE	TNC	Mon, Dec 18, 2023	91.13	91.50	90.23	91.09
5818	NYSE	TNC	Fri, Dec 15, 2023	91.27	91.55	89.30	90.54
5817	NYSE	TNC	Thu, Dec 14, 2023	89.41	92.53	89.41	91.22
5816	NYSE	TNC	Wed, Dec 13, 2023	87.34	88.34	86.72	88.01
5815	NYSE	TNC	Tue, Dec 12, 2023	87.12	88.28	86.93	87.73
5814	NYSE	TNC	Mon, Dec 11, 2023	87.14	87.26	86.75	87.06
5813	NYSE	TNC	Fri, Dec 8, 2023	86.80	87.23	86.09	86.99
5812	NYSE	TNC	Thu, Dec 7, 2023	85.67	87.06	85.35	86.95
5811	NYSE	TNC	Wed, Dec 6, 2023	86.61	87.18	85.27	85.58
5810	NYSE	TNC	Tue, Dec 5, 2023	87.03	87.04	85.68	86.05
5809	NYSE	TNC	Mon, Dec 4, 2023	86.40	87.57	86.36	87.11
5808	NYSE	TNC	Fri, Dec 1, 2023	85.40	86.81	85.22	86.68
5807	NYSE	TNC	Thu, Nov 30, 2023	86.18	86.31	84.99	85.62
5806	NYSE	TNC	Wed, Nov 29, 2023	86.98	87.29	85.08	85.69
5805	NYSE	TNC	Tue, Nov 28, 2023	88.15	88.15	86.50	86.23
5804	NYSE	TNC	Mon, Nov 27, 2023	87.81	88.58	86.91	87.89
5803	NYSE	TNC	Fri, Nov 24, 2023	87.72	88.40	87.55	88.04
5802	NYSE	TNC	Wed, Nov 22, 2023	87.15	87.63	86.51	87.40
5801	NYSE	TNC	Tue, Nov 21, 2023	87.21	87.66	86.31	86.49
5800	NYSE	TNC	Mon, Nov 20, 2023	87.29	87.88	85.78	87.70
5799	NYSE	TNC	Fri, Nov 17, 2023	87.23	89.53	87.23	87.73
5798	NYSE	TNC	Thu, Nov 16, 2023	84.66	86.53	84.33	86.48
5797	NYSE	TNC	Wed, Nov 15, 2023	84.16	84.82	83.88	84.50
5796	NYSE	TNC	Tue, Nov 14, 2023	85.08	85.43	83.92	84.39
5795	NYSE	TNC	Mon, Nov 13, 2023	83.20	84.00	83.02	83.02
5794	NYSE	TNC	Fri, Nov 10, 2023	83.53	84.21	82.79	83.68
5793	NYSE	TNC	Thu, Nov 9, 2023	83.89	84.13	83.15	83.45
5792	NYSE	TNC	Wed, Nov 8, 2023	83.28	84.34	83.02	83.24
5791	NYSE	TNC	Tue, Nov 7, 2023	82.00	83.55	81.98	83.54
5790	NYSE	TNC	Mon, Nov 6, 2023	82.00	82.62	81.81	82.59
5789	NYSE	TNC	Fri, Nov 3, 2023	82.63	82.90	81.12	82.33
5788	NYSE	TNC	Thu, Nov 2, 2023	80.02	81.95	79.52	80.77
5787	NYSE	TNC	Wed, Nov 1, 2023	77.56	79.44	74.66	79.41
5786	NYSE	TNC	Tue, Oct 31, 2023	76.11	78.26	73.82	74.22
5785	NYSE	TNC	Mon, Oct 30, 2023	73.85	75.49	73.84	75.42
5784	NYSE	TNC	Fri, Oct 27, 2023	73.18	74.81	72.90	73.23
5783	NYSE	TNC	Thu, Oct 26, 2023	73.40	74.27	73.05	73.55
5782	NYSE	TNC	Wed, Oct 25, 2023	73.07	73.51	72.81	73.20
5781	NYSE	TNC	Tue, Oct 24, 2023	74.15	74.15	72.85	73.54
5780	NYSE	TNC	Mon, Oct 23, 2023	73.70	74.70	73.39	73.42
5779	NYSE	TNC	Fri, Oct 20, 2023	74.62	75.03	73.80	73.82
5778	NYSE	TNC	Thu, Oct 19, 2023	74.29	75.28	74.14	74.18
5777	NYSE	TNC	Wed, Oct 18, 2023	75.64	75.65	74.69	74.87
5776	NYSE	TNC	Tue, Oct 17, 2023	75.26	77.65	75.26	76.36
5775	NYSE	TNC	Mon, Oct 16, 2023	75.68	76.60	75.50	75.98
5774	NYSE	TNC	Fri, Oct 13, 2023	76.39	76.65	74.17	75.00
5773	NYSE	TNC	Thu, Oct 12, 2023	77.34	77.34	75.89	76.47
5772	NYSE	TNC	Wed, Oct 11, 2023	77.01	77.82	77.01	77.50
5771	NYSE	TNC	Tue, Oct 10, 2023	77.15	78.14	76.81	76.87
5770	NYSE	TNC	Mon, Oct 9, 2023	76.15	77.06	75.88	76.93
5769	NYSE	TNC	Fri, Oct 6, 2023	75.69	76.91	75.67	76.20
5768	NYSE	TNC	Thu, Oct 5, 2023	75.73	76.92	75.41	76.25
5767	NYSE	TNC	Wed, Oct 4, 2023	74.52	75.79	74.08	75.68
5766	NYSE	TNC	Tue, Oct 3, 2023	73.94	75.03	73.94	74.41
5765	NYSE	TNC	Mon, Oct 2, 2023	73.67	74.69	73.67	74.64
5764	NYSE	TNC	Fri, Sep 29, 2023	76.02	76.02	73.91	74.15
5763	NYSE	TNC	Thu, Sep 28, 2023	74.38	76.11	74.38	75.83
5762	NYSE	TNC	Wed, Sep 27, 2023	74.12	74.64	73.73	74.19
5761	NYSE	TNC	Tue, Sep 26, 2023	74.31	74.67	73.57	73.72
5760	NYSE	TNC	Mon, Sep 25, 2023	74.10	75.26	74.10	74.70
5759	NYSE	TNC	Fri, Sep 22, 2023	74.23	74.79	74.00	74.42
5758	NYSE	TNC	Thu, Sep 21, 2023	75.67	75.69	74.37	74.37
5757	NYSE	TNC	Wed, Sep 20, 2023	77.17	77.98	75.95	75.96
5756	NYSE	TNC	Tue, Sep 19, 2023	76.36	77.14	76.36	76.71
5755	NYSE	TNC	Mon, Sep 18, 2023	76.79	77.65	76.59	76.72
5754	NYSE	TNC	Fri, Sep 15, 2023	77.24	77.78	75.90	76.74
5753	NYSE	TNC	Thu, Sep 14, 2023	77.33	77.81	76.26	77.49
5752	NYSE	TNC	Wed, Sep 13, 2023	77.95	77.96	76.60	76.68
5751	NYSE	TNC	Tue, Sep 12, 2023	78.49	78.94	77.53	77.80
5750	NYSE	TNC	Mon, Sep 11, 2023	78.48	79.10	78.10	78.70
5749	NYSE	TNC	Fri, Sep 8, 2023	79.21	79.76	78.25	78.26
5748	NYSE	TNC	Thu, Sep 7, 2023	77.79	79.59	77.29	79.29
5747	NYSE	TNC	Wed, Sep 6, 2023	78.82	79.37	77.74	78.07
5746	NYSE	TNC	Tue, Sep 5, 2023	82.68	83.06	77.80	78.37
5745	NYSE	TNC	Fri, Sep 1, 2023	83.15	83.75	83.01	83.44
5744	NYSE	TNC	Thu, Aug 31, 2023	83.39	84.12	82.20	82.43
5743	NYSE	TNC	Wed, Aug 30, 2023	82.09	83.74	81.69	83.24
5742	NYSE	TNC	Tue, Aug 29, 2023	82.08	82.54	81.70	82.09
5741	NYSE	TNC	Mon, Aug 28, 2023	82.50	83.31	81.97	82.09
5740	NYSE	TNC	Fri, Aug 25, 2023	82.38	82.96	82.00	82.01
5739	NYSE	TNC	Thu, Aug 24, 2023	81.77	83.05	81.51	81.64
5738	NYSE	TNC	Wed, Aug 23, 2023	80.11	81.70	80.11	81.48
5737	NYSE	TNC	Tue, Aug 22, 2023	80.42	80.84	79.45	79.96
5736	NYSE	TNC	Mon, Aug 21, 2023	80.27	80.77	79.82	80.10
5735	NYSE	TNC	Fri, Aug 18, 2023	79.99	80.87	79.98	80.30
5734	NYSE	TNC	Thu, Aug 17, 2023	81.61	82.20	80.29	80.42
5733	NYSE	TNC	Wed, Aug 16, 2023	82.97	83.55	81.60	81.85
5732	NYSE	TNC	Tue, Aug 15, 2023	83.42	83.42	82.08	82.93
5731	NYSE	TNC	Mon, Aug 14, 2023	84.47	84.47	83.46	83.73
5730	NYSE	TNC	Fri, Aug 11, 2023	85.13	86.03	84.74	84.95
5729	NYSE	TNC	Thu, Aug 10, 2023	85.79	86.81	84.93	85.45
5728	NYSE	TNC	Wed, Aug 9, 2023	85.83	86.41	84.97	86.36
5727	NYSE	TNC	Tue, Aug 8, 2023	86.59	86.84	85.15	86.82
5726	NYSE	TNC	Mon, Aug 7, 2023	83.62	87.53	83.58	86.96
5725	NYSE	TNC	Fri, Aug 4, 2023	85.00	86.80	82.86	83.71
5724	NYSE	TNC	Thu, Aug 3, 2023	79.76	81.47	79.58	81.23
5723	NYSE	TNC	Wed, Aug 2, 2023	79.67	80.87	79.67	80.17
5722	NYSE	TNC	Tue, Aug 1, 2023	79.81	80.67	79.43	80.27
5721	NYSE	TNC	Mon, Jul 31, 2023	79.57	80.34	79.57	80.24
5720	NYSE	TNC	Fri, Jul 28, 2023	79.13	80.60	79.13	79.75
5719	NYSE	TNC	Thu, Jul 27, 2023	79.72	79.72	78.02	78.68
5718	NYSE	TNC	Wed, Jul 26, 2023	79.78	80.38	79.36	79.64
5717	NYSE	TNC	Tue, Jul 25, 2023	79.23	80.29	77.71	80.06
5716	NYSE	TNC	Mon, Jul 24, 2023	79.57	79.91	78.93	79.82
5715	NYSE	TNC	Fri, Jul 21, 2023	81.09	81.09	79.27	79.49
5714	NYSE	TNC	Thu, Jul 20, 2023	81.35	81.35	80.21	80.85
5713	NYSE	TNC	Wed, Jul 19, 2023	80.53	81.33	79.80	80.75
5712	NYSE	TNC	Tue, Jul 18, 2023	79.89	80.89	79.89	80.79
5711	NYSE	TNC	Mon, Jul 17, 2023	79.29	80.57	79.26	79.77
5710	NYSE	TNC	Fri, Jul 14, 2023	79.46	79.71	78.25	79.43
5709	NYSE	TNC	Thu, Jul 13, 2023	79.04	79.67	78.79	79.67
5708	NYSE	TNC	Wed, Jul 12, 2023	78.99	79.92	78.44	78.86
5707	NYSE	TNC	Tue, Jul 11, 2023	77.94	78.00	77.09	77.95
5706	NYSE	TNC	Mon, Jul 10, 2023	77.32	78.90	77.32	77.65
5705	NYSE	TNC	Fri, Jul 7, 2023	77.09	78.44	77.09	77.60
5704	NYSE	TNC	Thu, Jul 6, 2023	78.35	78.49	77.07	77.26
5703	NYSE	TNC	Wed, Jul 5, 2023	80.46	81.42	78.79	78.89
5702	NYSE	TNC	Mon, Jul 3, 2023	80.59	81.63	79.12	81.34
5701	NYSE	TNC	Fri, Jun 30, 2023	82.00	82.00	81.02	81.11
5700	NYSE	TNC	Thu, Jun 29, 2023	79.93	81.61	79.93	81.60
5699	NYSE	TNC	Wed, Jun 28, 2023	80.18	80.18	79.56	79.88
5698	NYSE	TNC	Tue, Jun 27, 2023	79.79	80.53	79.78	80.13
5697	NYSE	TNC	Mon, Jun 26, 2023	79.11	80.64	79.11	79.78
5696	NYSE	TNC	Fri, Jun 23, 2023	79.00	79.90	78.46	79.37
5695	NYSE	TNC	Thu, Jun 22, 2023	81.61	81.61	79.67	79.75
5694	NYSE	TNC	Wed, Jun 21, 2023	80.46	81.74	80.46	81.62
5693	NYSE	TNC	Tue, Jun 20, 2023	80.89	81.37	80.24	80.82
5692	NYSE	TNC	Fri, Jun 16, 2023	82.07	82.07	80.12	81.14
5691	NYSE	TNC	Thu, Jun 15, 2023	80.71	81.33	80.05	81.33
5690	NYSE	TNC	Wed, Jun 14, 2023	81.77	81.77	79.91	80.77
5689	NYSE	TNC	Tue, Jun 13, 2023	80.34	81.69	80.34	81.55
5688	NYSE	TNC	Mon, Jun 12, 2023	80.18	80.69	79.58	80.38
5687	NYSE	TNC	Fri, Jun 9, 2023	80.58	80.58	79.15	79.92
5686	NYSE	TNC	Thu, Jun 8, 2023	80.72	81.04	79.33	80.86
5685	NYSE	TNC	Wed, Jun 7, 2023	78.51	81.19	78.46	81.02
5684	NYSE	TNC	Tue, Jun 6, 2023	75.22	78.22	75.22	78.04
5683	NYSE	TNC	Mon, Jun 5, 2023	76.75	76.98	74.69	75.21
5682	NYSE	TNC	Fri, Jun 2, 2023	75.19	77.35	74.88	77.35
5681	NYSE	TNC	Thu, Jun 1, 2023	73.55	74.25	72.60	74.19
5680	NYSE	TNC	Wed, May 31, 2023	74.08	74.08	72.69	73.10
5679	NYSE	TNC	Tue, May 30, 2023	74.97	75.00	73.87	74.01
5678	NYSE	TNC	Fri, May 26, 2023	75.54	75.99	75.11	74.98
5677	NYSE	TNC	Thu, May 25, 2023	75.59	76.26	75.38	75.78
5676	NYSE	TNC	Wed, May 24, 2023	77.36	77.36	75.71	75.91
5675	NYSE	TNC	Tue, May 23, 2023	78.07	78.67	77.38	77.49
5674	NYSE	TNC	Mon, May 22, 2023	78.18	78.66	77.67	78.44
5673	NYSE	TNC	Fri, May 19, 2023	79.05	79.89	77.41	77.77
5672	NYSE	TNC	Thu, May 18, 2023	77.60	78.38	77.60	78.19
5671	NYSE	TNC	Wed, May 17, 2023	77.60	78.16	77.12	77.98
5670	NYSE	TNC	Tue, May 16, 2023	77.61	77.61	76.82	77.19
5669	NYSE	TNC	Mon, May 15, 2023	77.99	78.61	77.52	78.24
5668	NYSE	TNC	Fri, May 12, 2023	77.99	78.29	77.02	77.90
5667	NYSE	TNC	Thu, May 11, 2023	77.10	77.87	76.69	77.71
5666	NYSE	TNC	Wed, May 10, 2023	78.47	78.54	77.06	77.86
5665	NYSE	TNC	Tue, May 9, 2023	78.20	78.49	77.57	77.85
5664	NYSE	TNC	Mon, May 8, 2023	78.58	78.60	77.66	78.28
5663	NYSE	TNC	Fri, May 5, 2023	78.30	78.87	77.96	78.31
5662	NYSE	TNC	Thu, May 4, 2023	78.50	78.50	76.04	77.15
5661	NYSE	TNC	Wed, May 3, 2023	79.46	80.52	78.63	78.63
5660	NYSE	TNC	Tue, May 2, 2023	80.11	80.33	78.02	79.45
5659	NYSE	TNC	Mon, May 1, 2023	76.82	80.52	76.73	80.13
5658	NYSE	TNC	Fri, Apr 28, 2023	70.51	76.45	70.00	76.42
5657	NYSE	TNC	Thu, Apr 27, 2023	65.44	66.89	65.42	66.59
5656	NYSE	TNC	Wed, Apr 26, 2023	66.30	66.45	64.88	64.99
5655	NYSE	TNC	Tue, Apr 25, 2023	67.40	67.90	66.76	66.95
5654	NYSE	TNC	Mon, Apr 24, 2023	67.50	68.18	67.46	67.82
5653	NYSE	TNC	Fri, Apr 21, 2023	67.87	67.87	66.80	67.43
5652	NYSE	TNC	Thu, Apr 20, 2023	67.00	67.69	66.78	67.52
5651	NYSE	TNC	Wed, Apr 19, 2023	66.66	67.46	66.52	67.18
5650	NYSE	TNC	Tue, Apr 18, 2023	67.81	67.89	66.62	67.18
5649	NYSE	TNC	Mon, Apr 17, 2023	66.72	67.53	66.72	67.46
5648	NYSE	TNC	Fri, Apr 14, 2023	67.16	68.08	66.45	66.72
5647	NYSE	TNC	Thu, Apr 13, 2023	67.31	67.44	66.52	67.13
5646	NYSE	TNC	Wed, Apr 12, 2023	67.12	67.49	66.45	67.22
5645	NYSE	TNC	Tue, Apr 11, 2023	66.89	67.86	66.63	66.64
5644	NYSE	TNC	Mon, Apr 10, 2023	65.72	66.74	65.72	66.37
5643	NYSE	TNC	Thu, Apr 6, 2023	65.65	65.89	65.14	65.52
5642	NYSE	TNC	Wed, Apr 5, 2023	65.77	66.24	65.43	65.64
5641	NYSE	TNC	Tue, Apr 4, 2023	69.40	69.40	65.64	66.31
5640	NYSE	TNC	Mon, Apr 3, 2023	68.38	69.56	68.38	69.10
5639	NYSE	TNC	Fri, Mar 31, 2023	67.53	68.61	67.26	68.53
5638	NYSE	TNC	Thu, Mar 30, 2023	67.14	67.45	66.43	66.98
5637	NYSE	TNC	Wed, Mar 29, 2023	66.66	66.92	65.96	66.82
5636	NYSE	TNC	Tue, Mar 28, 2023	64.85	66.26	64.85	66.20
5635	NYSE	TNC	Mon, Mar 27, 2023	65.54	65.61	64.88	65.17
5634	NYSE	TNC	Fri, Mar 24, 2023	63.62	64.84	63.30	64.66
5633	NYSE	TNC	Thu, Mar 23, 2023	64.58	65.58	63.66	64.30
5632	NYSE	TNC	Wed, Mar 22, 2023	66.26	66.37	64.49	64.53
5631	NYSE	TNC	Tue, Mar 21, 2023	66.34	67.45	65.81	66.10
5630	NYSE	TNC	Mon, Mar 20, 2023	65.48	66.72	65.08	65.32
5629	NYSE	TNC	Fri, Mar 17, 2023	65.53	65.53	64.08	64.87
5628	NYSE	TNC	Thu, Mar 16, 2023	63.86	66.46	63.47	65.88
5627	NYSE	TNC	Wed, Mar 15, 2023	65.08	65.21	63.90	64.71
5626	NYSE	TNC	Tue, Mar 14, 2023	66.65	67.29	65.60	66.72
5625	NYSE	TNC	Mon, Mar 13, 2023	66.44	66.85	64.58	65.00
5624	NYSE	TNC	Fri, Mar 10, 2023	69.12	69.12	66.91	67.52
5623	NYSE	TNC	Thu, Mar 9, 2023	70.43	70.71	69.45	69.55
5622	NYSE	TNC	Wed, Mar 8, 2023	70.88	70.90	69.41	70.35
5621	NYSE	TNC	Tue, Mar 7, 2023	71.16	71.72	70.33	70.60
5620	NYSE	TNC	Mon, Mar 6, 2023	72.11	72.14	70.61	71.27
5619	NYSE	TNC	Fri, Mar 3, 2023	72.34	72.44	71.53	72.24
5618	NYSE	TNC	Thu, Mar 2, 2023	70.86	72.17	70.73	72.00
5617	NYSE	TNC	Wed, Mar 1, 2023	70.80	71.80	70.39	71.26
5616	NYSE	TNC	Tue, Feb 28, 2023	71.84	72.70	70.24	70.82
5615	NYSE	TNC	Mon, Feb 27, 2023	72.45	74.18	72.45	72.88
5614	NYSE	TNC	Fri, Feb 24, 2023	71.41	72.84	70.59	71.80
5613	NYSE	TNC	Thu, Feb 23, 2023	69.50	73.41	68.86	73.00
5612	NYSE	TNC	Wed, Feb 22, 2023	68.43	69.91	68.05	68.46
5611	NYSE	TNC	Tue, Feb 21, 2023	69.12	69.56	67.57	68.01
5610	NYSE	TNC	Fri, Feb 17, 2023	69.19	70.33	68.99	69.83
5609	NYSE	TNC	Thu, Feb 16, 2023	68.06	69.31	67.55	68.81
5608	NYSE	TNC	Wed, Feb 15, 2023	67.74	68.98	67.50	68.58
5607	NYSE	TNC	Tue, Feb 14, 2023	67.68	68.50	67.15	67.95
5606	NYSE	TNC	Mon, Feb 13, 2023	67.11	68.55	66.50	68.16
5605	NYSE	TNC	Fri, Feb 10, 2023	66.27	67.72	66.05	66.77
5604	NYSE	TNC	Thu, Feb 9, 2023	68.58	68.79	66.41	66.55
5603	NYSE	TNC	Wed, Feb 8, 2023	69.34	69.78	68.19	68.25
5602	NYSE	TNC	Tue, Feb 7, 2023	69.87	70.43	68.98	69.88
5601	NYSE	TNC	Mon, Feb 6, 2023	70.35	70.66	69.75	70.27
5600	NYSE	TNC	Fri, Feb 3, 2023	71.00	72.01	70.62	70.66
5599	NYSE	TNC	Thu, Feb 2, 2023	71.04	71.97	70.86	71.18
5598	NYSE	TNC	Wed, Feb 1, 2023	70.04	71.92	69.47	70.59
5597	NYSE	TNC	Tue, Jan 31, 2023	67.50	70.24	67.50	70.13
5596	NYSE	TNC	Mon, Jan 30, 2023	67.26	67.87	67.09	67.20
5595	NYSE	TNC	Fri, Jan 27, 2023	66.87	68.18	66.87	67.40
5594	NYSE	TNC	Thu, Jan 26, 2023	68.28	68.28	66.75	67.11
5593	NYSE	TNC	Wed, Jan 25, 2023	67.19	68.21	66.87	67.97
5592	NYSE	TNC	Tue, Jan 24, 2023	67.15	67.96	66.84	67.56
5591	NYSE	TNC	Mon, Jan 23, 2023	67.29	68.57	67.29	67.82
5590	NYSE	TNC	Fri, Jan 20, 2023	67.06	68.15	66.66	67.46
5589	NYSE	TNC	Thu, Jan 19, 2023	66.61	67.28	65.93	66.59
5588	NYSE	TNC	Wed, Jan 18, 2023	68.28	68.59	66.85	66.92
5587	NYSE	TNC	Tue, Jan 17, 2023	67.81	68.49	67.77	68.11
5586	NYSE	TNC	Fri, Jan 13, 2023	67.11	68.24	67.11	67.51
5585	NYSE	TNC	Thu, Jan 12, 2023	66.28	67.72	66.25	67.63
5584	NYSE	TNC	Wed, Jan 11, 2023	65.18	66.15	64.92	66.12
5583	NYSE	TNC	Tue, Jan 10, 2023	64.85	65.31	64.49	65.22
5582	NYSE	TNC	Mon, Jan 9, 2023	65.56	66.16	64.90	65.14
5581	NYSE	TNC	Fri, Jan 6, 2023	63.88	65.66	63.88	65.35
5580	NYSE	TNC	Thu, Jan 5, 2023	63.07	63.79	62.65	63.11
5579	NYSE	TNC	Wed, Jan 4, 2023	62.70	63.27	62.28	63.07
5578	NYSE	TNC	Tue, Jan 3, 2023	62.20	62.44	61.65	62.13
5577	NYSE	TNC	Fri, Dec 30, 2022	61.77	62.05	61.14	61.57
5576	NYSE	TNC	Thu, Dec 29, 2022	60.46	62.08	60.46	62.03
5575	NYSE	TNC	Wed, Dec 28, 2022	61.40	61.40	60.00	60.03
5574	NYSE	TNC	Tue, Dec 27, 2022	60.46	61.32	60.00	61.21
5573	NYSE	TNC	Fri, Dec 23, 2022	59.68	60.53	59.55	60.02
5572	NYSE	TNC	Thu, Dec 22, 2022	60.52	60.52	58.59	59.84
5571	NYSE	TNC	Wed, Dec 21, 2022	60.64	61.46	60.44	60.70
5570	NYSE	TNC	Tue, Dec 20, 2022	59.94	60.56	59.79	60.29
5569	NYSE	TNC	Mon, Dec 19, 2022	59.94	60.67	59.40	59.94
5568	NYSE	TNC	Fri, Dec 16, 2022	60.00	60.42	59.70	60.00
5567	NYSE	TNC	Thu, Dec 15, 2022	61.63	61.74	59.95	60.26
5566	NYSE	TNC	Wed, Dec 14, 2022	62.91	63.45	61.91	62.21
5565	NYSE	TNC	Tue, Dec 13, 2022	64.16	64.72	62.52	63.02
5564	NYSE	TNC	Mon, Dec 12, 2022	61.65	62.43	61.24	62.38
5563	NYSE	TNC	Fri, Dec 9, 2022	62.54	63.02	62.15	62.30
5562	NYSE	TNC	Thu, Dec 8, 2022	63.18	63.42	62.69	63.00
5561	NYSE	TNC	Wed, Dec 7, 2022	64.35	64.76	62.85	62.93
5560	NYSE	TNC	Tue, Dec 6, 2022	64.00	64.25	63.70	64.08
5559	NYSE	TNC	Mon, Dec 5, 2022	63.94	64.34	63.39	64.05
5558	NYSE	TNC	Fri, Dec 2, 2022	63.28	64.65	63.28	64.35
5557	NYSE	TNC	Thu, Dec 1, 2022	64.06	64.13	63.24	63.93
5556	NYSE	TNC	Wed, Nov 30, 2022	62.07	63.55	61.00	63.53
5555	NYSE	TNC	Tue, Nov 29, 2022	62.24	62.73	62.07	62.22
5554	NYSE	TNC	Mon, Nov 28, 2022	62.74	62.80	62.10	62.20
5553	NYSE	TNC	Fri, Nov 25, 2022	63.19	63.51	63.19	63.23
5552	NYSE	TNC	Wed, Nov 23, 2022	62.89	63.15	62.12	62.85
5551	NYSE	TNC	Tue, Nov 22, 2022	63.53	63.67	62.50	62.53
5550	NYSE	TNC	Mon, Nov 21, 2022	63.73	63.73	62.99	63.20
5549	NYSE	TNC	Fri, Nov 18, 2022	64.71	65.26	62.89	63.93
5548	NYSE	TNC	Thu, Nov 17, 2022	63.26	63.73	62.36	63.59
5547	NYSE	TNC	Wed, Nov 16, 2022	65.54	65.66	63.71	64.05
5546	NYSE	TNC	Tue, Nov 15, 2022	66.07	66.57	65.48	65.55
5545	NYSE	TNC	Mon, Nov 14, 2022	65.60	66.33	65.29	65.34
5544	NYSE	TNC	Fri, Nov 11, 2022	66.71	67.30	65.98	66.17
5543	NYSE	TNC	Thu, Nov 10, 2022	65.73	67.35	65.50	66.29
5542	NYSE	TNC	Wed, Nov 9, 2022	63.25	64.05	62.72	63.78
5541	NYSE	TNC	Tue, Nov 8, 2022	62.49	63.87	62.09	63.52
5540	NYSE	TNC	Mon, Nov 7, 2022	61.26	62.68	61.06	62.19
5539	NYSE	TNC	Fri, Nov 4, 2022	60.73	61.37	59.97	61.12
5538	NYSE	TNC	Thu, Nov 3, 2022	58.70	60.30	57.39	59.95
5537	NYSE	TNC	Wed, Nov 2, 2022	58.27	61.59	57.77	59.49
5536	NYSE	TNC	Tue, Nov 1, 2022	58.77	58.77	57.65	58.62
5535	NYSE	TNC	Mon, Oct 31, 2022	58.65	59.60	58.08	58.25
5534	NYSE	TNC	Fri, Oct 28, 2022	59.31	60.20	58.57	59.45
5533	NYSE	TNC	Thu, Oct 27, 2022	59.66	61.46	58.18	58.27
5532	NYSE	TNC	Wed, Oct 26, 2022	60.69	61.27	59.34	59.72
5531	NYSE	TNC	Tue, Oct 25, 2022	59.61	60.92	59.48	60.03
5530	NYSE	TNC	Mon, Oct 24, 2022	59.49	59.99	59.11	59.44
5529	NYSE	TNC	Fri, Oct 21, 2022	57.94	59.29	57.44	58.78
5528	NYSE	TNC	Thu, Oct 20, 2022	58.88	59.11	57.21	57.50
5527	NYSE	TNC	Wed, Oct 19, 2022	58.92	59.73	58.14	58.88
5526	NYSE	TNC	Tue, Oct 18, 2022	59.68	60.24	58.88	59.35
5525	NYSE	TNC	Mon, Oct 17, 2022	58.21	59.00	57.62	58.52
5524	NYSE	TNC	Fri, Oct 14, 2022	58.54	58.82	56.90	57.29
5523	NYSE	TNC	Thu, Oct 13, 2022	56.28	57.98	56.04	57.37
5522	NYSE	TNC	Wed, Oct 12, 2022	58.13	58.13	57.18	57.26
5521	NYSE	TNC	Tue, Oct 11, 2022	56.98	58.66	56.80	57.89
5520	NYSE	TNC	Mon, Oct 10, 2022	57.11	57.96	57.03	57.27
5519	NYSE	TNC	Fri, Oct 7, 2022	58.06	58.06	56.50	56.68
5518	NYSE	TNC	Thu, Oct 6, 2022	58.92	59.34	58.53	58.87
5517	NYSE	TNC	Wed, Oct 5, 2022	59.09	59.71	58.40	59.24
5516	NYSE	TNC	Tue, Oct 4, 2022	59.09	60.66	59.09	60.16
5515	NYSE	TNC	Mon, Oct 3, 2022	57.39	58.84	57.15	58.35
5514	NYSE	TNC	Fri, Sep 30, 2022	57.39	58.36	56.51	56.56
5513	NYSE	TNC	Thu, Sep 29, 2022	57.67	57.67	56.64	57.12
5512	NYSE	TNC	Wed, Sep 28, 2022	56.91	59.13	56.71	58.67
5511	NYSE	TNC	Tue, Sep 27, 2022	58.61	58.77	56.81	57.04
5510	NYSE	TNC	Mon, Sep 26, 2022	58.27	59.16	57.84	58.15
5509	NYSE	TNC	Fri, Sep 23, 2022	58.70	58.95	57.54	58.46
5508	NYSE	TNC	Thu, Sep 22, 2022	59.87	59.87	58.56	58.95
5507	NYSE	TNC	Wed, Sep 21, 2022	61.55	62.05	60.25	60.33
5506	NYSE	TNC	Tue, Sep 20, 2022	62.00	62.00	60.14	60.90
5505	NYSE	TNC	Mon, Sep 19, 2022	60.03	62.57	60.03	62.30
5504	NYSE	TNC	Fri, Sep 16, 2022	60.40	60.40	59.03	60.16
5503	NYSE	TNC	Thu, Sep 15, 2022	60.94	62.41	60.77	60.99
5502	NYSE	TNC	Wed, Sep 14, 2022	60.61	60.76	59.28	60.76
5501	NYSE	TNC	Tue, Sep 13, 2022	61.53	61.70	59.74	59.78
5500	NYSE	TNC	Mon, Sep 12, 2022	61.74	63.39	61.50	63.32
5499	NYSE	TNC	Fri, Sep 9, 2022	60.73	61.52	60.17	61.33
5498	NYSE	TNC	Thu, Sep 8, 2022	60.04	60.65	59.53	60.46
5497	NYSE	TNC	Wed, Sep 7, 2022	59.03	60.61	59.03	60.37
5496	NYSE	TNC	Tue, Sep 6, 2022	60.18	60.18	58.26	58.97
5495	NYSE	TNC	Fri, Sep 2, 2022	62.02	62.02	59.30	59.75
5494	NYSE	TNC	Thu, Sep 1, 2022	60.36	61.41	59.28	61.33
5493	NYSE	TNC	Wed, Aug 31, 2022	61.25	61.25	60.05	60.35
5492	NYSE	TNC	Tue, Aug 30, 2022	62.45	62.45	60.96	61.05
5491	NYSE	TNC	Mon, Aug 29, 2022	63.00	63.37	62.55	62.42
5490	NYSE	TNC	Fri, Aug 26, 2022	66.03	66.03	63.21	63.21
5489	NYSE	TNC	Thu, Aug 25, 2022	65.21	66.00	64.68	65.76
5488	NYSE	TNC	Wed, Aug 24, 2022	65.51	65.76	64.91	65.05
5487	NYSE	TNC	Tue, Aug 23, 2022	65.86	66.48	65.62	65.75
5486	NYSE	TNC	Mon, Aug 22, 2022	67.93	68.00	65.90	65.92
5485	NYSE	TNC	Fri, Aug 19, 2022	70.12	70.12	67.93	68.67
5484	NYSE	TNC	Thu, Aug 18, 2022	69.58	71.21	69.58	70.56
5483	NYSE	TNC	Wed, Aug 17, 2022	70.08	70.40	69.13	69.77
5482	NYSE	TNC	Tue, Aug 16, 2022	70.94	71.71	70.37	70.51
5481	NYSE	TNC	Mon, Aug 15, 2022	70.25	71.69	69.45	71.51
5480	NYSE	TNC	Fri, Aug 12, 2022	69.15	70.47	68.00	70.37
5479	NYSE	TNC	Thu, Aug 11, 2022	68.56	69.09	67.73	68.75
5478	NYSE	TNC	Wed, Aug 10, 2022	68.00	68.28	66.50	67.87
5477	NYSE	TNC	Tue, Aug 9, 2022	66.00	68.00	64.15	66.84
5476	NYSE	TNC	Mon, Aug 8, 2022	65.78	66.58	65.13	65.60
5475	NYSE	TNC	Fri, Aug 5, 2022	64.38	65.64	64.14	65.52
5474	NYSE	TNC	Thu, Aug 4, 2022	66.13	66.13	64.27	65.21
5473	NYSE	TNC	Wed, Aug 3, 2022	66.30	66.30	65.04	65.72
5472	NYSE	TNC	Tue, Aug 2, 2022	67.10	67.55	65.77	65.89
5471	NYSE	TNC	Mon, Aug 1, 2022	66.50	68.15	65.99	67.33
5470	NYSE	TNC	Fri, Jul 29, 2022	65.94	67.40	65.94	67.03
5469	NYSE	TNC	Thu, Jul 28, 2022	65.01	66.52	65.01	66.24
5468	NYSE	TNC	Wed, Jul 27, 2022	63.43	65.72	63.43	65.24
5467	NYSE	TNC	Tue, Jul 26, 2022	63.14	63.55	62.65	63.05
5466	NYSE	TNC	Mon, Jul 25, 2022	62.84	63.28	62.80	62.93
5465	NYSE	TNC	Fri, Jul 22, 2022	62.89	63.67	61.93	62.80
5464	NYSE	TNC	Thu, Jul 21, 2022	62.01	63.08	61.77	63.08
5463	NYSE	TNC	Wed, Jul 20, 2022	61.28	62.76	60.96	62.48
5462	NYSE	TNC	Tue, Jul 19, 2022	59.47	61.35	59.47	61.08
5461	NYSE	TNC	Mon, Jul 18, 2022	59.94	59.94	58.48	58.76
5460	NYSE	TNC	Fri, Jul 15, 2022	59.22	59.67	58.31	59.30
5459	NYSE	TNC	Thu, Jul 14, 2022	57.39	58.37	56.88	58.36
5458	NYSE	TNC	Wed, Jul 13, 2022	57.89	58.44	57.55	58.13
5457	NYSE	TNC	Tue, Jul 12, 2022	58.59	60.03	58.38	58.68
5456	NYSE	TNC	Mon, Jul 11, 2022	58.47	59.18	58.44	58.67
5455	NYSE	TNC	Fri, Jul 8, 2022	59.07	60.63	58.58	59.17
5454	NYSE	TNC	Thu, Jul 7, 2022	59.04	60.19	58.93	59.55
5453	NYSE	TNC	Wed, Jul 6, 2022	59.50	59.56	57.96	58.53
5452	NYSE	TNC	Tue, Jul 5, 2022	58.84	59.59	57.03	59.36
5451	NYSE	TNC	Fri, Jul 1, 2022	59.21	59.60	58.54	59.31
5450	NYSE	TNC	Thu, Jun 30, 2022	57.31	59.25	57.27	59.25
5449	NYSE	TNC	Wed, Jun 29, 2022	58.39	58.39	57.16	58.02
5448	NYSE	TNC	Tue, Jun 28, 2022	59.20	59.50	57.84	57.89
5447	NYSE	TNC	Mon, Jun 27, 2022	60.01	60.01	58.02	58.69
5446	NYSE	TNC	Fri, Jun 24, 2022	57.71	59.54	57.71	59.54
5445	NYSE	TNC	Thu, Jun 23, 2022	57.68	57.83	57.01	57.49
5444	NYSE	TNC	Wed, Jun 22, 2022	56.72	58.01	56.51	57.64
5443	NYSE	TNC	Tue, Jun 21, 2022	57.04	58.18	56.20	57.55
5442	NYSE	TNC	Fri, Jun 17, 2022	55.96	56.69	55.82	56.31
5441	NYSE	TNC	Thu, Jun 16, 2022	57.22	57.22	54.90	55.36
5440	NYSE	TNC	Wed, Jun 15, 2022	57.88	58.51	57.16	57.81
5439	NYSE	TNC	Tue, Jun 14, 2022	57.57	57.57	56.28	57.23
5438	NYSE	TNC	Mon, Jun 13, 2022	58.72	59.17	57.15	57.47
5437	NYSE	TNC	Fri, Jun 10, 2022	61.00	61.00	59.62	59.65
5436	NYSE	TNC	Thu, Jun 9, 2022	61.76	62.59	61.58	61.70
5435	NYSE	TNC	Wed, Jun 8, 2022	62.97	63.48	62.52	62.68
5434	NYSE	TNC	Tue, Jun 7, 2022	63.23	63.50	62.30	63.12
5433	NYSE	TNC	Mon, Jun 6, 2022	63.55	64.13	62.99	63.68
5432	NYSE	TNC	Fri, Jun 3, 2022	64.15	64.15	62.65	62.92
5431	NYSE	TNC	Thu, Jun 2, 2022	63.72	64.87	63.05	64.39
5430	NYSE	TNC	Wed, Jun 1, 2022	62.23	63.75	61.52	63.60
5429	NYSE	TNC	Tue, May 31, 2022	62.68	62.77	61.96	62.24
5428	NYSE	TNC	Fri, May 27, 2022	62.02	63.34	62.02	63.33
5427	NYSE	TNC	Thu, May 26, 2022	61.60	62.35	61.12	61.55
5426	NYSE	TNC	Wed, May 25, 2022	61.27	62.16	60.17	61.13
5425	NYSE	TNC	Tue, May 24, 2022	60.65	61.85	59.85	61.76
5424	NYSE	TNC	Mon, May 23, 2022	60.51	60.93	59.91	60.64
5423	NYSE	TNC	Fri, May 20, 2022	60.93	60.96	58.65	59.90
5422	NYSE	TNC	Thu, May 19, 2022	60.54	61.26	60.19	60.31
5421	NYSE	TNC	Wed, May 18, 2022	61.39	62.04	60.29	60.95
5420	NYSE	TNC	Tue, May 17, 2022	61.44	62.57	61.39	62.07
5419	NYSE	TNC	Mon, May 16, 2022	61.37	61.48	60.22	60.55
5418	NYSE	TNC	Fri, May 13, 2022	62.28	62.73	60.69	62.02
5417	NYSE	TNC	Thu, May 12, 2022	60.78	61.93	60.78	61.57
5416	NYSE	TNC	Wed, May 11, 2022	61.92	62.79	60.34	60.61
5415	NYSE	TNC	Tue, May 10, 2022	63.50	63.73	61.29	61.63
5414	NYSE	TNC	Mon, May 9, 2022	60.10	63.99	60.10	63.24
5413	NYSE	TNC	Fri, May 6, 2022	60.86	61.17	59.64	60.51
5412	NYSE	TNC	Thu, May 5, 2022	63.13	63.13	60.35	61.21
5411	NYSE	TNC	Wed, May 4, 2022	62.32	63.93	61.79	63.86
5410	NYSE	TNC	Tue, May 3, 2022	62.81	63.47	62.01	62.40
5409	NYSE	TNC	Mon, May 2, 2022	64.84	66.52	62.49	63.36
5408	NYSE	TNC	Fri, Apr 29, 2022	68.42	68.43	64.55	64.58
5407	NYSE	TNC	Thu, Apr 28, 2022	70.00	70.23	64.67	68.87
5406	NYSE	TNC	Wed, Apr 27, 2022	70.55	71.98	70.11	70.43
5405	NYSE	TNC	Tue, Apr 26, 2022	73.08	73.40	70.78	70.82
5404	NYSE	TNC	Mon, Apr 25, 2022	73.46	73.81	71.79	73.51
5403	NYSE	TNC	Fri, Apr 22, 2022	74.96	74.96	74.01	74.20
5402	NYSE	TNC	Thu, Apr 21, 2022	75.57	75.57	74.74	75.00
5401	NYSE	TNC	Wed, Apr 20, 2022	74.05	75.21	74.05	74.75
5400	NYSE	TNC	Tue, Apr 19, 2022	71.55	73.69	71.55	73.50
5399	NYSE	TNC	Mon, Apr 18, 2022	71.14	71.79	70.09	71.74
5398	NYSE	TNC	Thu, Apr 14, 2022	72.63	73.12	70.83	71.28
5397	NYSE	TNC	Wed, Apr 13, 2022	72.19	72.81	71.45	72.32
5396	NYSE	TNC	Tue, Apr 12, 2022	72.10	72.79	71.72	71.95
5395	NYSE	TNC	Mon, Apr 11, 2022	72.48	73.07	70.85	71.21
5394	NYSE	TNC	Fri, Apr 8, 2022	74.07	74.07	72.45	72.54
5393	NYSE	TNC	Thu, Apr 7, 2022	74.58	74.64	73.16	73.95
5392	NYSE	TNC	Wed, Apr 6, 2022	75.70	75.70	74.14	74.28
5391	NYSE	TNC	Tue, Apr 5, 2022	78.09	78.25	75.76	75.77
5390	NYSE	TNC	Mon, Apr 4, 2022	79.23	79.23	77.68	78.18
5389	NYSE	TNC	Fri, Apr 1, 2022	79.08	79.68	78.20	79.23
5388	NYSE	TNC	Thu, Mar 31, 2022	79.60	80.52	78.56	78.80
5387	NYSE	TNC	Wed, Mar 30, 2022	81.18	81.98	80.03	80.19
5386	NYSE	TNC	Tue, Mar 29, 2022	80.14	82.06	80.14	81.64
5385	NYSE	TNC	Mon, Mar 28, 2022	79.73	79.96	78.88	79.38
5384	NYSE	TNC	Fri, Mar 25, 2022	80.77	80.82	79.88	80.26
5383	NYSE	TNC	Thu, Mar 24, 2022	81.34	81.46	79.98	80.07
5382	NYSE	TNC	Wed, Mar 23, 2022	82.85	82.85	80.97	81.03
5381	NYSE	TNC	Tue, Mar 22, 2022	84.32	84.84	83.15	83.30
5380	NYSE	TNC	Mon, Mar 21, 2022	84.82	85.00	83.35	83.77
5379	NYSE	TNC	Fri, Mar 18, 2022	83.76	85.33	82.43	85.25
5378	NYSE	TNC	Thu, Mar 17, 2022	82.04	83.89	82.04	83.66
5377	NYSE	TNC	Wed, Mar 16, 2022	83.91	84.00	82.16	82.69
5376	NYSE	TNC	Tue, Mar 15, 2022	83.07	84.50	82.78	83.31
5375	NYSE	TNC	Mon, Mar 14, 2022	81.19	83.47	81.19	82.26
5374	NYSE	TNC	Fri, Mar 11, 2022	79.99	81.39	79.99	80.78
5373	NYSE	TNC	Thu, Mar 10, 2022	78.32	79.83	77.87	79.70
5372	NYSE	TNC	Wed, Mar 9, 2022	79.12	79.48	78.58	79.44
5371	NYSE	TNC	Tue, Mar 8, 2022	79.03	79.48	77.59	77.77
5370	NYSE	TNC	Mon, Mar 7, 2022	79.04	79.50	78.37	79.02
5369	NYSE	TNC	Fri, Mar 4, 2022	77.95	79.39	77.79	79.39
5368	NYSE	TNC	Thu, Mar 3, 2022	79.80	79.80	78.02	78.82
5367	NYSE	TNC	Wed, Mar 2, 2022	77.49	79.65	77.49	79.17
5366	NYSE	TNC	Tue, Mar 1, 2022	78.66	78.81	76.84	77.01
5365	NYSE	TNC	Mon, Feb 28, 2022	78.63	79.87	78.44	78.78
5364	NYSE	TNC	Fri, Feb 25, 2022	76.98	79.35	76.98	78.99
5363	NYSE	TNC	Thu, Feb 24, 2022	75.40	76.54	74.59	76.48
5362	NYSE	TNC	Wed, Feb 23, 2022	77.57	77.57	76.16	76.34
5361	NYSE	TNC	Tue, Feb 22, 2022	77.47	78.58	77.12	77.21
5360	NYSE	TNC	Fri, Feb 18, 2022	77.44	78.28	77.37	78.08
5359	NYSE	TNC	Thu, Feb 17, 2022	77.92	78.51	77.18	77.89
5358	NYSE	TNC	Wed, Feb 16, 2022	77.98	78.87	77.54	78.54
5357	NYSE	TNC	Tue, Feb 15, 2022	76.53	78.07	76.53	77.88
5356	NYSE	TNC	Mon, Feb 14, 2022	75.34	76.25	74.87	75.98
5355	NYSE	TNC	Fri, Feb 11, 2022	74.82	75.52	73.67	75.10
5354	NYSE	TNC	Thu, Feb 10, 2022	75.44	75.94	73.97	74.53
5353	NYSE	TNC	Wed, Feb 9, 2022	77.05	77.48	76.64	77.00
5352	NYSE	TNC	Tue, Feb 8, 2022	75.09	76.52	75.09	76.35
5351	NYSE	TNC	Mon, Feb 7, 2022	73.79	75.62	73.79	75.37
5350	NYSE	TNC	Fri, Feb 4, 2022	74.70	74.79	72.79	73.78
5349	NYSE	TNC	Thu, Feb 3, 2022	75.35	76.21	74.86	75.02
5348	NYSE	TNC	Wed, Feb 2, 2022	76.72	76.78	75.60	76.16
5347	NYSE	TNC	Tue, Feb 1, 2022	77.28	77.28	75.88	77.06
5346	NYSE	TNC	Mon, Jan 31, 2022	75.34	77.23	75.17	77.17
5345	NYSE	TNC	Fri, Jan 28, 2022	74.55	76.11	71.90	76.00
5344	NYSE	TNC	Thu, Jan 27, 2022	76.06	76.80	74.47	74.47
5343	NYSE	TNC	Wed, Jan 26, 2022	77.13	78.63	74.29	75.46
5342	NYSE	TNC	Tue, Jan 25, 2022	77.42	77.63	75.19	76.94
5341	NYSE	TNC	Mon, Jan 24, 2022	76.42	78.99	75.81	78.48
5340	NYSE	TNC	Fri, Jan 21, 2022	76.58	78.91	76.15	77.27
5339	NYSE	TNC	Thu, Jan 20, 2022	78.35	78.97	76.50	76.67
5338	NYSE	TNC	Wed, Jan 19, 2022	79.78	79.99	78.08	78.38
5337	NYSE	TNC	Tue, Jan 18, 2022	80.47	80.47	78.89	79.23
5336	NYSE	TNC	Fri, Jan 14, 2022	80.34	81.20	80.31	81.04
5335	NYSE	TNC	Thu, Jan 13, 2022	80.79	82.06	80.58	80.75
5334	NYSE	TNC	Wed, Jan 12, 2022	80.98	81.26	80.11	80.21
5333	NYSE	TNC	Tue, Jan 11, 2022	80.83	81.22	79.72	80.46
5332	NYSE	TNC	Mon, Jan 10, 2022	81.06	81.06	79.48	80.77
5331	NYSE	TNC	Fri, Jan 7, 2022	81.99	82.58	81.48	81.79
5330	NYSE	TNC	Thu, Jan 6, 2022	82.00	82.74	81.37	82.33
5329	NYSE	TNC	Wed, Jan 5, 2022	83.30	84.02	81.43	81.75
5328	NYSE	TNC	Tue, Jan 4, 2022	82.01	83.76	82.01	82.80
5327	NYSE	TNC	Mon, Jan 3, 2022	81.59	82.85	80.74	81.28
5326	NYSE	TNC	Fri, Dec 31, 2021	80.52	81.45	79.98	81.04
5325	NYSE	TNC	Thu, Dec 30, 2021	81.78	82.59	80.88	80.89
5324	NYSE	TNC	Wed, Dec 29, 2021	81.55	82.13	81.33	81.70
5323	NYSE	TNC	Tue, Dec 28, 2021	81.38	82.01	81.10	81.55
5322	NYSE	TNC	Mon, Dec 27, 2021	80.55	81.63	79.48	81.31
5321	NYSE	TNC	Thu, Dec 23, 2021	79.90	80.89	78.34	80.36
5320	NYSE	TNC	Wed, Dec 22, 2021	77.99	79.42	77.73	79.28
5319	NYSE	TNC	Tue, Dec 21, 2021	77.10	78.56	77.10	78.23
5318	NYSE	TNC	Mon, Dec 20, 2021	78.81	78.81	76.00	77.11
5317	NYSE	TNC	Fri, Dec 17, 2021	81.43	81.96	79.15	79.70
5316	NYSE	TNC	Thu, Dec 16, 2021	82.50	82.56	80.02	80.24
5315	NYSE	TNC	Wed, Dec 15, 2021	80.68	82.12	79.53	81.90
5314	NYSE	TNC	Tue, Dec 14, 2021	81.45	81.94	80.02	80.19
5313	NYSE	TNC	Mon, Dec 13, 2021	81.57	82.15	81.03	81.48
5312	NYSE	TNC	Fri, Dec 10, 2021	82.76	83.05	81.65	82.11
5311	NYSE	TNC	Thu, Dec 9, 2021	83.25	84.83	81.99	82.11
5310	NYSE	TNC	Wed, Dec 8, 2021	84.17	84.26	83.00	83.88
5309	NYSE	TNC	Tue, Dec 7, 2021	84.17	84.54	83.06	83.58
5308	NYSE	TNC	Mon, Dec 6, 2021	82.36	83.84	82.36	83.46
5307	NYSE	TNC	Fri, Dec 3, 2021	80.55	81.54	80.28	81.34
5306	NYSE	TNC	Thu, Dec 2, 2021	78.92	81.05	78.92	80.77
5305	NYSE	TNC	Wed, Dec 1, 2021	79.68	80.71	78.26	78.34
5304	NYSE	TNC	Tue, Nov 30, 2021	79.52	80.28	78.63	78.66
5303	NYSE	TNC	Mon, Nov 29, 2021	81.40	81.40	79.93	80.28
5302	NYSE	TNC	Fri, Nov 26, 2021	82.24	82.90	79.89	80.43
5301	NYSE	TNC	Wed, Nov 24, 2021	83.88	84.44	83.58	84.24
5300	NYSE	TNC	Tue, Nov 23, 2021	83.12	84.78	82.90	84.34
5299	NYSE	TNC	Mon, Nov 22, 2021	82.56	84.41	82.56	83.49
5298	NYSE	TNC	Fri, Nov 19, 2021	82.00	82.87	81.84	82.50
5297	NYSE	TNC	Thu, Nov 18, 2021	83.12	83.32	81.77	82.54
5296	NYSE	TNC	Wed, Nov 17, 2021	83.73	83.73	82.24	82.66
5295	NYSE	TNC	Tue, Nov 16, 2021	83.54	84.08	83.20	83.55
5294	NYSE	TNC	Mon, Nov 15, 2021	84.42	84.42	83.56	83.80
5293	NYSE	TNC	Fri, Nov 12, 2021	84.66	84.66	83.84	84.10
5292	NYSE	TNC	Thu, Nov 11, 2021	84.27	84.70	83.83	84.17
5291	NYSE	TNC	Wed, Nov 10, 2021	83.80	84.53	83.78	84.28
5290	NYSE	TNC	Tue, Nov 9, 2021	83.38	84.11	83.27	83.73
5289	NYSE	TNC	Mon, Nov 8, 2021	84.54	84.92	82.77	83.27
5288	NYSE	TNC	Fri, Nov 5, 2021	82.77	84.18	82.74	83.78
5287	NYSE	TNC	Thu, Nov 4, 2021	80.75	81.96	80.41	81.78
5286	NYSE	TNC	Wed, Nov 3, 2021	81.41	81.41	78.23	80.53
5285	NYSE	TNC	Tue, Nov 2, 2021	81.99	83.43	80.43	82.15
5284	NYSE	TNC	Mon, Nov 1, 2021	78.84	81.82	78.62	81.73
5283	NYSE	TNC	Fri, Oct 29, 2021	79.08	79.74	78.63	79.46
5282	NYSE	TNC	Thu, Oct 28, 2021	76.90	78.99	76.90	78.86
5281	NYSE	TNC	Wed, Oct 27, 2021	77.36	78.41	76.34	76.34
5280	NYSE	TNC	Tue, Oct 26, 2021	78.59	78.59	77.58	77.63
5279	NYSE	TNC	Mon, Oct 25, 2021	77.99	78.65	77.42	78.32
5278	NYSE	TNC	Fri, Oct 22, 2021	78.13	78.40	77.39	77.68
5277	NYSE	TNC	Thu, Oct 21, 2021	77.04	78.01	76.70	77.97
5276	NYSE	TNC	Wed, Oct 20, 2021	76.80	77.56	76.80	77.35
5275	NYSE	TNC	Tue, Oct 19, 2021	76.42	77.32	76.21	76.84
5274	NYSE	TNC	Mon, Oct 18, 2021	76.93	77.00	76.06	76.62
5273	NYSE	TNC	Fri, Oct 15, 2021	78.69	79.13	77.10	77.10
5272	NYSE	TNC	Thu, Oct 14, 2021	76.64	77.56	76.56	77.53
5271	NYSE	TNC	Wed, Oct 13, 2021	76.27	76.27	75.21	75.90
5270	NYSE	TNC	Tue, Oct 12, 2021	76.66	76.87	75.75	76.00
5269	NYSE	TNC	Mon, Oct 11, 2021	77.61	78.09	76.42	76.43
5268	NYSE	TNC	Fri, Oct 8, 2021	78.36	78.36	77.33	77.38
5267	NYSE	TNC	Thu, Oct 7, 2021	77.29	78.45	77.29	78.11
5266	NYSE	TNC	Wed, Oct 6, 2021	76.43	76.76	75.88	76.68
5265	NYSE	TNC	Tue, Oct 5, 2021	76.87	77.92	76.27	77.06
5264	NYSE	TNC	Mon, Oct 4, 2021	75.85	77.32	75.70	76.87
5263	NYSE	TNC	Fri, Oct 1, 2021	73.85	76.51	73.85	75.73
5262	NYSE	TNC	Thu, Sep 30, 2021	75.24	75.77	73.93	73.95
5261	NYSE	TNC	Wed, Sep 29, 2021	73.58	74.88	72.54	74.63
5260	NYSE	TNC	Tue, Sep 28, 2021	74.40	75.42	72.87	73.49
5259	NYSE	TNC	Mon, Sep 27, 2021	73.43	75.30	73.43	74.40
5258	NYSE	TNC	Fri, Sep 24, 2021	73.24	73.74	73.24	73.36
5257	NYSE	TNC	Thu, Sep 23, 2021	72.69	73.83	72.31	73.40
5256	NYSE	TNC	Wed, Sep 22, 2021	71.41	72.91	71.41	72.22
5255	NYSE	TNC	Tue, Sep 21, 2021	71.23	71.71	70.58	71.33
5254	NYSE	TNC	Mon, Sep 20, 2021	70.85	71.80	70.14	71.03
5253	NYSE	TNC	Fri, Sep 17, 2021	72.90	72.90	71.49	71.91
5252	NYSE	TNC	Thu, Sep 16, 2021	75.34	75.34	73.46	73.49
5251	NYSE	TNC	Wed, Sep 15, 2021	73.73	75.24	73.73	75.04
5250	NYSE	TNC	Tue, Sep 14, 2021	75.12	75.56	73.56	73.91
5249	NYSE	TNC	Mon, Sep 13, 2021	74.84	75.00	73.85	74.59
5248	NYSE	TNC	Fri, Sep 10, 2021	74.78	75.17	74.19	74.60
5247	NYSE	TNC	Thu, Sep 9, 2021	74.46	75.15	74.33	74.34
5246	NYSE	TNC	Wed, Sep 8, 2021	75.00	75.59	74.53	74.81
5245	NYSE	TNC	Tue, Sep 7, 2021	75.53	76.26	75.04	75.14
5244	NYSE	TNC	Fri, Sep 3, 2021	75.68	76.17	75.18	76.00
5243	NYSE	TNC	Thu, Sep 2, 2021	74.60	76.23	74.60	75.89
5242	NYSE	TNC	Wed, Sep 1, 2021	73.59	74.90	73.27	74.67
5241	NYSE	TNC	Tue, Aug 31, 2021	73.69	74.36	72.85	73.98
5240	NYSE	TNC	Mon, Aug 30, 2021	74.04	74.04	73.35	73.58
5239	NYSE	TNC	Fri, Aug 27, 2021	72.58	74.34	72.58	73.85
5238	NYSE	TNC	Thu, Aug 26, 2021	72.13	72.49	71.93	72.16
5237	NYSE	TNC	Wed, Aug 25, 2021	72.22	73.06	71.84	72.31
5236	NYSE	TNC	Tue, Aug 24, 2021	72.47	73.02	72.26	72.37
5235	NYSE	TNC	Mon, Aug 23, 2021	72.31	72.94	72.21	72.21
5234	NYSE	TNC	Fri, Aug 20, 2021	70.89	72.59	70.81	72.13
5233	NYSE	TNC	Thu, Aug 19, 2021	70.87	71.49	70.74	71.12
5232	NYSE	TNC	Wed, Aug 18, 2021	72.68	73.70	71.65	71.66
5231	NYSE	TNC	Tue, Aug 17, 2021	73.04	73.33	72.61	72.87
5230	NYSE	TNC	Mon, Aug 16, 2021	72.58	74.39	72.41	73.92
5229	NYSE	TNC	Fri, Aug 13, 2021	73.00	73.55	71.69	73.09
5228	NYSE	TNC	Thu, Aug 12, 2021	74.83	74.83	73.22	73.36
5227	NYSE	TNC	Wed, Aug 11, 2021	74.88	75.06	74.34	74.84
5226	NYSE	TNC	Tue, Aug 10, 2021	73.82	75.18	73.44	74.90
5225	NYSE	TNC	Mon, Aug 9, 2021	74.80	75.46	73.42	73.73
5224	NYSE	TNC	Fri, Aug 6, 2021	76.09	76.77	74.75	74.86
5223	NYSE	TNC	Thu, Aug 5, 2021	75.45	76.90	74.89	75.80
5222	NYSE	TNC	Wed, Aug 4, 2021	76.44	77.36	75.39	75.50
5221	NYSE	TNC	Tue, Aug 3, 2021	78.43	79.93	76.21	77.91
5220	NYSE	TNC	Mon, Aug 2, 2021	78.84	80.47	78.46	78.73
5219	NYSE	TNC	Fri, Jul 30, 2021	78.54	79.38	78.54	79.12
5218	NYSE	TNC	Thu, Jul 29, 2021	78.50	79.49	78.46	79.00
5217	NYSE	TNC	Wed, Jul 28, 2021	77.94	78.44	76.67	77.88
5216	NYSE	TNC	Tue, Jul 27, 2021	77.16	77.78	76.85	77.38
5215	NYSE	TNC	Mon, Jul 26, 2021	77.46	78.02	77.46	77.86
5214	NYSE	TNC	Fri, Jul 23, 2021	77.44	77.67	77.02	77.54
5213	NYSE	TNC	Thu, Jul 22, 2021	78.03	78.41	76.78	77.20
5212	NYSE	TNC	Wed, Jul 21, 2021	78.02	79.13	78.00	78.20
5211	NYSE	TNC	Tue, Jul 20, 2021	75.27	78.21	75.27	77.35
5210	NYSE	TNC	Mon, Jul 19, 2021	75.41	76.09	74.66	75.62
5209	NYSE	TNC	Fri, Jul 16, 2021	77.52	77.65	76.52	76.92
5208	NYSE	TNC	Thu, Jul 15, 2021	75.90	77.27	75.90	76.88
5207	NYSE	TNC	Wed, Jul 14, 2021	75.61	77.00	75.25	76.64
5206	NYSE	TNC	Tue, Jul 13, 2021	76.24	76.87	75.41	75.61
5205	NYSE	TNC	Mon, Jul 12, 2021	76.35	77.28	76.00	76.84
5204	NYSE	TNC	Fri, Jul 9, 2021	77.37	77.50	76.57	76.72
5203	NYSE	TNC	Thu, Jul 8, 2021	76.08	76.95	75.32	76.00
5202	NYSE	TNC	Wed, Jul 7, 2021	77.04	77.95	76.76	77.40
5201	NYSE	TNC	Tue, Jul 6, 2021	78.20	78.20	75.65	77.28
5200	NYSE	TNC	Fri, Jul 2, 2021	79.91	79.91	78.40	78.44
5199	NYSE	TNC	Thu, Jul 1, 2021	80.00	80.16	79.39	79.73
5198	NYSE	TNC	Wed, Jun 30, 2021	79.28	80.32	79.28	79.85
5197	NYSE	TNC	Tue, Jun 29, 2021	80.11	80.28	79.42	79.62
5196	NYSE	TNC	Mon, Jun 28, 2021	80.54	80.54	79.18	79.58
5195	NYSE	TNC	Fri, Jun 25, 2021	81.16	81.93	80.47	80.65
5194	NYSE	TNC	Thu, Jun 24, 2021	80.12	81.27	79.54	80.82
5193	NYSE	TNC	Wed, Jun 23, 2021	79.66	80.53	79.29	79.50
5192	NYSE	TNC	Tue, Jun 22, 2021	80.09	80.09	78.90	79.96
5191	NYSE	TNC	Mon, Jun 21, 2021	79.11	80.42	78.59	80.38
5190	NYSE	TNC	Fri, Jun 18, 2021	79.39	79.75	77.83	78.25
5189	NYSE	TNC	Thu, Jun 17, 2021	82.23	82.39	79.31	80.56
5188	NYSE	TNC	Wed, Jun 16, 2021	81.57	82.45	80.73	82.45
5187	NYSE	TNC	Tue, Jun 15, 2021	81.05	81.77	80.62	81.77
5186	NYSE	TNC	Mon, Jun 14, 2021	81.50	81.50	80.34	81.04
5185	NYSE	TNC	Fri, Jun 11, 2021	82.24	82.42	81.17	81.73
5184	NYSE	TNC	Thu, Jun 10, 2021	83.13	83.13	82.29	82.47
5183	NYSE	TNC	Wed, Jun 9, 2021	83.59	83.59	82.38	82.97
5182	NYSE	TNC	Tue, Jun 8, 2021	82.96	83.58	82.49	83.46
5181	NYSE	TNC	Mon, Jun 7, 2021	83.71	83.88	82.79	83.11
5180	NYSE	TNC	Fri, Jun 4, 2021	83.73	84.10	82.88	83.75
5179	NYSE	TNC	Thu, Jun 3, 2021	83.51	83.51	82.00	83.16
5178	NYSE	TNC	Wed, Jun 2, 2021	85.27	85.27	82.94	83.72
5177	NYSE	TNC	Tue, Jun 1, 2021	82.83	85.18	82.83	84.97
5176	NYSE	TNC	Fri, May 28, 2021	83.56	84.03	81.95	82.74
5175	NYSE	TNC	Thu, May 27, 2021	83.55	83.71	83.26	83.35
5174	NYSE	TNC	Wed, May 26, 2021	82.37	83.58	81.95	82.97
5173	NYSE	TNC	Tue, May 25, 2021	84.18	84.18	82.46	82.52
5172	NYSE	TNC	Mon, May 24, 2021	83.73	84.62	83.21	84.18
5171	NYSE	TNC	Fri, May 21, 2021	84.20	84.73	83.08	83.31
5170	NYSE	TNC	Thu, May 20, 2021	82.82	83.42	81.87	83.42
5169	NYSE	TNC	Wed, May 19, 2021	82.42	82.90	81.22	82.70
5168	NYSE	TNC	Tue, May 18, 2021	84.58	84.58	82.90	83.03
5167	NYSE	TNC	Mon, May 17, 2021	84.50	84.71	83.49	84.49
5166	NYSE	TNC	Fri, May 14, 2021	86.40	86.94	84.08	84.50
5165	NYSE	TNC	Thu, May 13, 2021	81.60	85.97	80.93	85.52
5164	NYSE	TNC	Wed, May 12, 2021	83.60	84.52	81.43	81.71
5163	NYSE	TNC	Tue, May 11, 2021	83.10	83.88	82.49	83.49
5162	NYSE	TNC	Mon, May 10, 2021	86.13	87.40	84.11	84.15
5161	NYSE	TNC	Fri, May 7, 2021	85.83	85.83	84.85	85.35
5160	NYSE	TNC	Thu, May 6, 2021	83.25	85.82	83.25	85.73
5159	NYSE	TNC	Wed, May 5, 2021	83.10	83.12	81.96	82.94
5158	NYSE	TNC	Tue, May 4, 2021	80.94	83.09	80.64	82.37
5157	NYSE	TNC	Mon, May 3, 2021	78.51	81.00	78.51	80.07
5156	NYSE	TNC	Fri, Apr 30, 2021	78.86	79.45	77.83	78.91
5155	NYSE	TNC	Thu, Apr 29, 2021	79.51	79.68	78.98	79.68
5154	NYSE	TNC	Wed, Apr 28, 2021	79.12	79.35	77.96	78.85
5153	NYSE	TNC	Tue, Apr 27, 2021	80.51	80.51	78.73	79.00
5152	NYSE	TNC	Mon, Apr 26, 2021	81.49	81.76	80.18	80.23
5151	NYSE	TNC	Fri, Apr 23, 2021	80.85	81.70	80.85	81.12
5150	NYSE	TNC	Thu, Apr 22, 2021	79.91	80.61	79.65	80.23
5149	NYSE	TNC	Wed, Apr 21, 2021	78.08	79.88	78.00	79.80
5148	NYSE	TNC	Tue, Apr 20, 2021	79.15	80.38	78.07	78.08
5147	NYSE	TNC	Mon, Apr 19, 2021	80.75	81.52	79.37	80.02
5146	NYSE	TNC	Fri, Apr 16, 2021	81.96	82.04	80.00	80.79
5145	NYSE	TNC	Thu, Apr 15, 2021	81.88	82.76	80.87	81.16
5144	NYSE	TNC	Wed, Apr 14, 2021	81.39	82.23	81.37	81.49
5143	NYSE	TNC	Tue, Apr 13, 2021	82.06	82.06	81.05	81.37
5142	NYSE	TNC	Mon, Apr 12, 2021	81.54	81.97	80.90	81.80
5141	NYSE	TNC	Fri, Apr 9, 2021	80.35	81.47	79.98	81.19
5140	NYSE	TNC	Thu, Apr 8, 2021	80.05	80.81	79.65	80.33
5139	NYSE	TNC	Wed, Apr 7, 2021	80.93	81.25	79.57	80.01
5138	NYSE	TNC	Tue, Apr 6, 2021	81.47	82.50	81.31	81.38
5137	NYSE	TNC	Mon, Apr 5, 2021	81.45	81.63	80.62	81.40
5136	NYSE	TNC	Thu, Apr 1, 2021	80.14	80.82	78.53	80.65
5135	NYSE	TNC	Wed, Mar 31, 2021	81.45	83.16	79.81	79.89
5134	NYSE	TNC	Tue, Mar 30, 2021	80.73	81.84	80.16	81.19
5133	NYSE	TNC	Mon, Mar 29, 2021	80.91	82.65	80.64	80.69
5132	NYSE	TNC	Fri, Mar 26, 2021	80.02	81.03	79.52	80.98
5131	NYSE	TNC	Thu, Mar 25, 2021	78.26	79.79	76.97	79.13
5130	NYSE	TNC	Wed, Mar 24, 2021	77.35	80.94	77.35	78.73
5129	NYSE	TNC	Tue, Mar 23, 2021	77.90	78.73	76.37	76.70
5128	NYSE	TNC	Mon, Mar 22, 2021	79.80	79.80	78.54	79.02
5127	NYSE	TNC	Fri, Mar 19, 2021	80.24	80.64	78.81	80.01
5126	NYSE	TNC	Thu, Mar 18, 2021	80.31	81.24	79.83	80.32
5125	NYSE	TNC	Wed, Mar 17, 2021	81.14	81.14	80.02	80.50
5124	NYSE	TNC	Tue, Mar 16, 2021	82.32	82.32	80.31	80.99
5123	NYSE	TNC	Mon, Mar 15, 2021	81.71	82.40	81.00	82.32
5122	NYSE	TNC	Fri, Mar 12, 2021	80.86	82.54	80.86	81.84
5121	NYSE	TNC	Thu, Mar 11, 2021	81.10	81.65	80.12	80.85
5120	NYSE	TNC	Wed, Mar 10, 2021	78.64	80.95	78.64	80.57
5119	NYSE	TNC	Tue, Mar 9, 2021	79.74	79.74	78.37	78.49
5118	NYSE	TNC	Mon, Mar 8, 2021	78.98	80.56	78.17	79.27
5117	NYSE	TNC	Fri, Mar 5, 2021	77.50	78.55	76.57	78.47
5116	NYSE	TNC	Thu, Mar 4, 2021	77.97	79.14	75.94	76.62
5115	NYSE	TNC	Wed, Mar 3, 2021	77.88	79.40	77.86	77.86
5114	NYSE	TNC	Tue, Mar 2, 2021	77.57	77.99	76.92	77.40
5113	NYSE	TNC	Mon, Mar 1, 2021	77.02	78.77	76.68	78.24
5112	NYSE	TNC	Fri, Feb 26, 2021	79.41	79.41	76.03	76.20
5111	NYSE	TNC	Thu, Feb 25, 2021	78.85	79.45	76.79	78.35
5110	NYSE	TNC	Wed, Feb 24, 2021	78.01	79.74	77.72	79.11
5109	NYSE	TNC	Tue, Feb 23, 2021	77.26	78.72	76.03	77.45
5108	NYSE	TNC	Mon, Feb 22, 2021	75.50	77.77	75.50	77.24
5107	NYSE	TNC	Fri, Feb 19, 2021	74.89	75.71	74.59	75.66
5106	NYSE	TNC	Thu, Feb 18, 2021	75.42	75.91	74.15	74.55
5105	NYSE	TNC	Wed, Feb 17, 2021	75.49	76.28	75.19	75.59
5104	NYSE	TNC	Tue, Feb 16, 2021	76.53	76.54	75.50	76.11
5103	NYSE	TNC	Fri, Feb 12, 2021	74.91	77.19	74.25	76.15
5102	NYSE	TNC	Thu, Feb 11, 2021	75.77	76.39	73.36	74.87
5101	NYSE	TNC	Wed, Feb 10, 2021	75.50	76.32	75.00	75.29
5100	NYSE	TNC	Tue, Feb 9, 2021	74.37	75.81	73.64	75.09
5099	NYSE	TNC	Mon, Feb 8, 2021	73.20	74.67	73.10	74.44
5098	NYSE	TNC	Fri, Feb 5, 2021	72.47	73.07	71.15	73.07
5097	NYSE	TNC	Thu, Feb 4, 2021	72.09	72.73	71.60	72.03
5096	NYSE	TNC	Wed, Feb 3, 2021	71.18	71.96	70.46	71.92
5095	NYSE	TNC	Tue, Feb 2, 2021	69.65	71.34	69.53	71.33
5094	NYSE	TNC	Mon, Feb 1, 2021	67.86	68.82	66.73	68.55
5093	NYSE	TNC	Fri, Jan 29, 2021	68.48	69.24	67.49	67.75
5092	NYSE	TNC	Thu, Jan 28, 2021	69.35	69.43	68.06	68.40
5091	NYSE	TNC	Wed, Jan 27, 2021	70.51	70.57	68.10	68.60
5090	NYSE	TNC	Tue, Jan 26, 2021	73.77	73.97	71.85	72.17
5089	NYSE	TNC	Mon, Jan 25, 2021	74.76	74.76	71.71	72.93
5088	NYSE	TNC	Fri, Jan 22, 2021	73.36	75.45	72.63	75.37
5087	NYSE	TNC	Thu, Jan 21, 2021	73.71	74.69	72.95	74.01
5086	NYSE	TNC	Wed, Jan 20, 2021	73.22	74.40	72.41	73.70
5085	NYSE	TNC	Tue, Jan 19, 2021	73.66	74.09	72.92	73.00
5084	NYSE	TNC	Fri, Jan 15, 2021	72.46	73.31	71.73	72.87
5083	NYSE	TNC	Thu, Jan 14, 2021	72.91	74.76	72.28	73.52
5082	NYSE	TNC	Wed, Jan 13, 2021	73.43	73.43	72.10	72.50
5081	NYSE	TNC	Tue, Jan 12, 2021	72.65	74.06	72.47	73.59
5080	NYSE	TNC	Mon, Jan 11, 2021	70.96	72.47	70.96	72.32
5079	NYSE	TNC	Fri, Jan 8, 2021	73.50	73.56	70.06	71.70
5078	NYSE	TNC	Thu, Jan 7, 2021	74.24	74.46	72.10	73.39
5077	NYSE	TNC	Wed, Jan 6, 2021	70.92	74.90	70.92	73.98
5076	NYSE	TNC	Tue, Jan 5, 2021	69.92	70.97	69.05	69.88
5075	NYSE	TNC	Mon, Jan 4, 2021	70.00	70.88	68.90	69.53
5074	NYSE	TNC	Thu, Dec 31, 2020	69.90	70.57	69.65	70.17
5073	NYSE	TNC	Wed, Dec 30, 2020	69.10	70.24	69.10	69.91
5072	NYSE	TNC	Tue, Dec 29, 2020	70.03	70.03	68.71	69.02
5071	NYSE	TNC	Mon, Dec 28, 2020	70.11	70.96	69.47	69.70
5070	NYSE	TNC	Thu, Dec 24, 2020	70.27	70.45	69.52	69.53
5069	NYSE	TNC	Wed, Dec 23, 2020	68.07	70.14	68.07	69.77
5068	NYSE	TNC	Tue, Dec 22, 2020	69.93	69.93	66.52	67.88
5067	NYSE	TNC	Mon, Dec 21, 2020	70.54	70.57	69.44	69.88
5066	NYSE	TNC	Fri, Dec 18, 2020	70.80	72.68	70.20	71.51
5065	NYSE	TNC	Thu, Dec 17, 2020	70.12	70.79	69.31	70.38
5064	NYSE	TNC	Wed, Dec 16, 2020	70.81	71.17	69.85	69.85
5063	NYSE	TNC	Tue, Dec 15, 2020	70.97	70.97	69.04	70.31
5062	NYSE	TNC	Mon, Dec 14, 2020	70.06	72.00	70.06	70.06
5061	NYSE	TNC	Fri, Dec 11, 2020	69.51	69.95	68.78	69.50
5060	NYSE	TNC	Thu, Dec 10, 2020	70.51	70.51	69.64	69.96
5059	NYSE	TNC	Wed, Dec 9, 2020	70.00	71.46	70.00	70.90
5058	NYSE	TNC	Tue, Dec 8, 2020	68.77	69.98	68.47	69.97
5057	NYSE	TNC	Mon, Dec 7, 2020	69.29	69.63	68.63	69.15
5056	NYSE	TNC	Fri, Dec 4, 2020	68.12	69.49	67.42	69.45
5055	NYSE	TNC	Thu, Dec 3, 2020	67.94	68.13	66.49	67.60
5054	NYSE	TNC	Wed, Dec 2, 2020	67.17	67.97	66.72	67.49
5053	NYSE	TNC	Tue, Dec 1, 2020	67.56	68.55	66.88	67.40
5052	NYSE	TNC	Mon, Nov 30, 2020	68.31	68.39	66.52	67.16
5051	NYSE	TNC	Fri, Nov 27, 2020	69.49	69.49	68.22	68.69
5050	NYSE	TNC	Wed, Nov 25, 2020	69.89	70.10	68.75	69.65
5049	NYSE	TNC	Tue, Nov 24, 2020	69.49	70.75	67.98	70.23
5048	NYSE	TNC	Mon, Nov 23, 2020	67.14	68.75	66.84	68.24
5047	NYSE	TNC	Fri, Nov 20, 2020	65.51	66.87	65.03	66.48
5046	NYSE	TNC	Thu, Nov 19, 2020	66.19	66.46	64.92	66.24
5045	NYSE	TNC	Wed, Nov 18, 2020	68.06	68.73	66.39	66.51
5044	NYSE	TNC	Tue, Nov 17, 2020	67.17	68.27	66.37	67.52
5043	NYSE	TNC	Mon, Nov 16, 2020	64.14	67.84	64.14	67.83
5042	NYSE	TNC	Fri, Nov 13, 2020	63.90	64.78	63.17	63.81
5041	NYSE	TNC	Thu, Nov 12, 2020	64.52	65.25	62.16	63.39
5040	NYSE	TNC	Wed, Nov 11, 2020	69.01	69.01	64.75	65.39
5039	NYSE	TNC	Tue, Nov 10, 2020	68.26	69.59	67.64	68.98
5038	NYSE	TNC	Mon, Nov 9, 2020	64.23	68.54	63.87	67.43
5037	NYSE	TNC	Fri, Nov 6, 2020	62.00	62.12	60.79	61.72
5036	NYSE	TNC	Thu, Nov 5, 2020	59.41	62.20	59.41	61.67
5035	NYSE	TNC	Wed, Nov 4, 2020	60.09	60.09	59.01	59.28
5034	NYSE	TNC	Tue, Nov 3, 2020	60.24	61.65	60.09	61.15
5033	NYSE	TNC	Mon, Nov 2, 2020	60.06	60.39	58.09	59.15
5032	NYSE	TNC	Fri, Oct 30, 2020	60.27	60.86	59.06	59.62
5031	NYSE	TNC	Thu, Oct 29, 2020	61.69	63.53	59.89	60.57
5030	NYSE	TNC	Wed, Oct 28, 2020	59.75	60.78	59.05	59.85
5029	NYSE	TNC	Tue, Oct 27, 2020	61.06	61.34	60.30	60.40
5028	NYSE	TNC	Mon, Oct 26, 2020	60.96	61.39	59.67	61.07
5027	NYSE	TNC	Fri, Oct 23, 2020	62.52	62.88	61.51	62.02
5026	NYSE	TNC	Thu, Oct 22, 2020	62.66	63.58	61.58	62.13
5025	NYSE	TNC	Wed, Oct 21, 2020	62.90	63.36	62.08	62.45
5024	NYSE	TNC	Tue, Oct 20, 2020	62.78	63.86	62.66	62.94
5023	NYSE	TNC	Mon, Oct 19, 2020	63.79	63.79	62.03	62.32
5022	NYSE	TNC	Fri, Oct 16, 2020	63.15	64.05	62.96	63.31
5021	NYSE	TNC	Thu, Oct 15, 2020	61.96	63.56	61.81	63.26
5020	NYSE	TNC	Wed, Oct 14, 2020	63.14	63.99	62.80	62.83
5019	NYSE	TNC	Tue, Oct 13, 2020	63.95	64.36	62.42	62.83
5018	NYSE	TNC	Mon, Oct 12, 2020	63.58	64.96	63.46	64.67
5017	NYSE	TNC	Fri, Oct 9, 2020	63.43	63.83	62.48	63.54
5016	NYSE	TNC	Thu, Oct 8, 2020	63.12	63.60	62.25	62.64
5015	NYSE	TNC	Wed, Oct 7, 2020	60.31	62.51	60.12	62.37
5014	NYSE	TNC	Tue, Oct 6, 2020	60.18	61.49	59.98	60.04
5013	NYSE	TNC	Mon, Oct 5, 2020	59.86	60.75	59.58	60.18
5012	NYSE	TNC	Fri, Oct 2, 2020	58.31	59.86	57.99	59.10
5011	NYSE	TNC	Thu, Oct 1, 2020	60.26	60.92	58.77	59.27
5010	NYSE	TNC	Wed, Sep 30, 2020	59.89	61.26	59.82	60.36
5009	NYSE	TNC	Tue, Sep 29, 2020	61.00	61.55	59.41	60.08
5008	NYSE	TNC	Mon, Sep 28, 2020	60.37	62.14	60.37	61.33
5007	NYSE	TNC	Fri, Sep 25, 2020	60.10	60.68	59.74	59.99
5006	NYSE	TNC	Thu, Sep 24, 2020	59.97	61.25	59.86	60.61
5005	NYSE	TNC	Wed, Sep 23, 2020	60.45	61.00	59.44	60.03
5004	NYSE	TNC	Tue, Sep 22, 2020	59.79	60.56	59.32	60.44
5003	NYSE	TNC	Mon, Sep 21, 2020	62.81	62.81	58.90	59.68
5002	NYSE	TNC	Fri, Sep 18, 2020	63.68	64.31	62.95	64.28
5001	NYSE	TNC	Thu, Sep 17, 2020	62.58	64.08	62.30	63.24
5000	NYSE	TNC	Wed, Sep 16, 2020	61.76	64.01	61.74	63.27
4999	NYSE	TNC	Tue, Sep 15, 2020	63.65	64.02	61.69	61.81
4998	NYSE	TNC	Mon, Sep 14, 2020	63.33	64.66	62.77	62.96
4997	NYSE	TNC	Fri, Sep 11, 2020	63.85	63.93	62.29	62.97
4996	NYSE	TNC	Thu, Sep 10, 2020	64.63	65.20	63.62	63.66
4995	NYSE	TNC	Wed, Sep 9, 2020	66.55	66.55	64.47	64.79
4994	NYSE	TNC	Tue, Sep 8, 2020	66.93	67.29	65.78	65.94
4993	NYSE	TNC	Fri, Sep 4, 2020	68.05	68.35	67.22	67.45
4992	NYSE	TNC	Thu, Sep 3, 2020	68.73	68.99	66.73	66.95
4991	NYSE	TNC	Wed, Sep 2, 2020	68.17	69.28	67.96	68.96
4990	NYSE	TNC	Tue, Sep 1, 2020	66.19	68.20	66.19	68.17
4989	NYSE	TNC	Mon, Aug 31, 2020	68.04	68.04	66.44	66.47
4988	NYSE	TNC	Fri, Aug 28, 2020	68.96	68.96	67.94	68.29
4987	NYSE	TNC	Thu, Aug 27, 2020	69.50	69.66	68.43	68.36
4986	NYSE	TNC	Wed, Aug 26, 2020	68.73	69.45	68.41	68.97
4985	NYSE	TNC	Tue, Aug 25, 2020	69.25	69.54	68.20	68.92
4984	NYSE	TNC	Mon, Aug 24, 2020	69.46	69.89	68.33	69.08
4983	NYSE	TNC	Fri, Aug 21, 2020	70.03	70.03	67.60	69.15
4982	NYSE	TNC	Thu, Aug 20, 2020	69.82	70.52	69.51	70.17
4981	NYSE	TNC	Wed, Aug 19, 2020	69.90	71.86	69.90	70.70
4980	NYSE	TNC	Tue, Aug 18, 2020	71.10	71.10	69.76	69.87
4979	NYSE	TNC	Mon, Aug 17, 2020	70.99	71.35	70.23	71.14
4978	NYSE	TNC	Fri, Aug 14, 2020	70.07	71.43	70.07	71.04
4977	NYSE	TNC	Thu, Aug 13, 2020	71.57	71.70	70.30	70.58
4976	NYSE	TNC	Wed, Aug 12, 2020	72.92	73.43	71.47	72.17
4975	NYSE	TNC	Tue, Aug 11, 2020	71.32	73.29	71.32	71.92
4974	NYSE	TNC	Mon, Aug 10, 2020	68.65	71.27	68.17	70.20
4973	NYSE	TNC	Fri, Aug 7, 2020	66.47	68.32	66.47	68.32
4972	NYSE	TNC	Thu, Aug 6, 2020	66.60	67.31	66.06	66.65
4971	NYSE	TNC	Wed, Aug 5, 2020	66.09	67.35	65.95	66.50
4970	NYSE	TNC	Tue, Aug 4, 2020	67.98	67.98	65.88	66.07
4969	NYSE	TNC	Mon, Aug 3, 2020	67.11	69.09	66.81	68.63
4968	NYSE	TNC	Fri, Jul 31, 2020	65.64	66.71	64.31	66.62
4967	NYSE	TNC	Thu, Jul 30, 2020	68.49	68.49	65.06	66.46
4966	NYSE	TNC	Wed, Jul 29, 2020	68.97	69.97	68.82	69.61
4965	NYSE	TNC	Tue, Jul 28, 2020	68.30	69.33	67.86	68.39
4964	NYSE	TNC	Mon, Jul 27, 2020	67.03	68.72	66.93	68.29
4963	NYSE	TNC	Fri, Jul 24, 2020	68.28	68.28	65.24	66.73
4962	NYSE	TNC	Thu, Jul 23, 2020	66.04	68.53	66.04	68.20
4961	NYSE	TNC	Wed, Jul 22, 2020	65.77	66.72	65.47	66.28
4960	NYSE	TNC	Tue, Jul 21, 2020	66.93	67.32	66.21	66.50
4959	NYSE	TNC	Mon, Jul 20, 2020	66.67	67.06	65.39	65.89
4958	NYSE	TNC	Fri, Jul 17, 2020	67.41	67.90	66.89	67.06
4957	NYSE	TNC	Thu, Jul 16, 2020	67.57	68.51	66.94	67.54
4956	NYSE	TNC	Wed, Jul 15, 2020	67.79	68.69	66.57	67.57
4955	NYSE	TNC	Tue, Jul 14, 2020	64.39	66.18	63.42	66.07
4954	NYSE	TNC	Mon, Jul 13, 2020	64.31	65.56	62.92	64.21
4953	NYSE	TNC	Fri, Jul 10, 2020	62.48	63.61	62.48	63.43
4952	NYSE	TNC	Thu, Jul 9, 2020	64.22	64.69	61.69	62.17
4951	NYSE	TNC	Wed, Jul 8, 2020	63.35	64.69	62.79	64.50
4950	NYSE	TNC	Tue, Jul 7, 2020	64.00	64.84	63.59	63.72
4949	NYSE	TNC	Mon, Jul 6, 2020	66.38	66.38	64.07	64.84
4948	NYSE	TNC	Thu, Jul 2, 2020	64.99	66.32	64.24	64.77
4947	NYSE	TNC	Wed, Jul 1, 2020	65.66	66.21	63.15	63.27
4946	NYSE	TNC	Tue, Jun 30, 2020	64.15	66.01	64.15	65.01
4945	NYSE	TNC	Mon, Jun 29, 2020	62.40	65.17	62.34	64.81
4944	NYSE	TNC	Fri, Jun 26, 2020	62.63	62.93	61.20	61.28
4943	NYSE	TNC	Thu, Jun 25, 2020	61.31	63.48	61.31	63.30
4942	NYSE	TNC	Wed, Jun 24, 2020	62.67	63.19	61.54	61.78
4941	NYSE	TNC	Tue, Jun 23, 2020	64.33	64.39	63.25	63.56
4940	NYSE	TNC	Mon, Jun 22, 2020	63.15	63.62	61.87	63.50
4939	NYSE	TNC	Fri, Jun 19, 2020	64.90	65.39	63.56	63.77
4938	NYSE	TNC	Thu, Jun 18, 2020	63.19	64.64	63.19	63.88
4937	NYSE	TNC	Wed, Jun 17, 2020	65.09	65.09	63.25	64.04
4936	NYSE	TNC	Tue, Jun 16, 2020	66.92	66.92	64.27	64.90
4935	NYSE	TNC	Mon, Jun 15, 2020	60.64	64.68	60.64	64.17
4934	NYSE	TNC	Fri, Jun 12, 2020	64.55	64.63	60.98	62.81
4933	NYSE	TNC	Thu, Jun 11, 2020	62.90	64.07	61.82	62.08
4932	NYSE	TNC	Wed, Jun 10, 2020	69.06	69.07	65.96	66.01
4931	NYSE	TNC	Tue, Jun 9, 2020	70.19	70.76	68.95	69.19
4930	NYSE	TNC	Mon, Jun 8, 2020	71.85	72.56	71.01	71.35
4929	NYSE	TNC	Fri, Jun 5, 2020	70.57	72.69	70.57	71.10
4928	NYSE	TNC	Thu, Jun 4, 2020	67.98	69.24	66.90	68.47
4927	NYSE	TNC	Wed, Jun 3, 2020	66.20	69.65	65.99	68.76
4926	NYSE	TNC	Tue, Jun 2, 2020	65.57	65.96	64.07	64.67
4925	NYSE	TNC	Mon, Jun 1, 2020	63.75	65.39	63.53	64.79
4924	NYSE	TNC	Fri, May 29, 2020	63.61	64.25	61.82	63.94
4923	NYSE	TNC	Thu, May 28, 2020	64.77	66.52	63.91	64.54
4922	NYSE	TNC	Wed, May 27, 2020	63.94	64.81	62.05	63.91
4921	NYSE	TNC	Tue, May 26, 2020	59.95	64.11	59.95	62.29
4920	NYSE	TNC	Fri, May 22, 2020	58.48	58.48	56.51	57.30
4919	NYSE	TNC	Thu, May 21, 2020	57.66	58.73	57.66	58.01
4918	NYSE	TNC	Wed, May 20, 2020	56.51	58.34	55.80	58.07
4917	NYSE	TNC	Tue, May 19, 2020	56.04	57.02	54.99	55.02
4916	NYSE	TNC	Mon, May 18, 2020	54.41	56.65	54.41	56.43
4915	NYSE	TNC	Fri, May 15, 2020	51.80	52.56	51.11	51.92
4914	NYSE	TNC	Thu, May 14, 2020	50.37	52.08	48.80	51.92
4913	NYSE	TNC	Wed, May 13, 2020	51.56	51.74	50.24	51.49
4912	NYSE	TNC	Tue, May 12, 2020	55.66	55.85	51.92	51.92
4911	NYSE	TNC	Mon, May 11, 2020	55.36	56.43	54.77	55.50
4910	NYSE	TNC	Fri, May 8, 2020	56.34	57.07	55.64	56.28
4909	NYSE	TNC	Thu, May 7, 2020	59.01	59.09	55.02	55.21
4908	NYSE	TNC	Wed, May 6, 2020	58.95	58.95	56.04	57.78
4907	NYSE	TNC	Tue, May 5, 2020	58.25	58.70	57.76	57.94
4906	NYSE	TNC	Mon, May 4, 2020	57.59	57.59	56.22	57.06
4905	NYSE	TNC	Fri, May 1, 2020	57.29	58.47	56.63	58.43
4904	NYSE	TNC	Thu, Apr 30, 2020	63.50	63.51	59.13	59.17
4903	NYSE	TNC	Wed, Apr 29, 2020	63.27	65.97	63.13	65.30
4902	NYSE	TNC	Tue, Apr 28, 2020	60.75	63.77	60.72	61.28
4901	NYSE	TNC	Mon, Apr 27, 2020	58.20	59.69	57.45	59.52
4900	NYSE	TNC	Fri, Apr 24, 2020	60.47	60.92	58.37	58.57
4899	NYSE	TNC	Thu, Apr 23, 2020	59.46	61.63	58.80	60.98
4898	NYSE	TNC	Wed, Apr 22, 2020	59.80	60.00	58.70	59.58
4897	NYSE	TNC	Tue, Apr 21, 2020	59.27	60.16	58.65	59.24
4896	NYSE	TNC	Mon, Apr 20, 2020	60.83	62.91	60.53	61.16
4895	NYSE	TNC	Fri, Apr 17, 2020	61.29	62.87	61.08	62.45
4894	NYSE	TNC	Thu, Apr 16, 2020	58.55	60.45	56.37	59.58
4893	NYSE	TNC	Wed, Apr 15, 2020	59.90	59.97	57.12	58.32
4892	NYSE	TNC	Tue, Apr 14, 2020	64.19	64.55	61.19	62.26
4891	NYSE	TNC	Mon, Apr 13, 2020	63.14	63.24	61.33	61.89
4890	NYSE	TNC	Thu, Apr 9, 2020	61.12	64.16	60.55	64.16
4889	NYSE	TNC	Wed, Apr 8, 2020	60.75	62.19	59.43	60.74
4888	NYSE	TNC	Tue, Apr 7, 2020	60.44	65.32	59.27	59.45
4887	NYSE	TNC	Mon, Apr 6, 2020	56.15	58.43	55.44	57.82
4886	NYSE	TNC	Fri, Apr 3, 2020	55.70	56.92	52.62	53.66
4885	NYSE	TNC	Thu, Apr 2, 2020	52.10	57.83	52.10	56.44
4884	NYSE	TNC	Wed, Apr 1, 2020	55.14	55.14	51.11	51.92
4883	NYSE	TNC	Tue, Mar 31, 2020	57.27	59.79	55.88	57.95
4882	NYSE	TNC	Mon, Mar 30, 2020	53.81	58.24	53.18	58.02
4881	NYSE	TNC	Fri, Mar 27, 2020	55.00	55.37	52.32	53.45
4880	NYSE	TNC	Thu, Mar 26, 2020	54.06	57.87	54.06	57.61
4879	NYSE	TNC	Wed, Mar 25, 2020	53.22	58.45	52.27	54.08
4878	NYSE	TNC	Tue, Mar 24, 2020	49.91	53.42	49.69	53.42
4877	NYSE	TNC	Mon, Mar 23, 2020	51.71	52.42	46.64	48.91
4876	NYSE	TNC	Fri, Mar 20, 2020	52.89	55.79	50.07	51.45
4875	NYSE	TNC	Thu, Mar 19, 2020	58.12	60.67	51.26	52.41
4874	NYSE	TNC	Wed, Mar 18, 2020	57.45	60.60	55.97	58.16
4873	NYSE	TNC	Tue, Mar 17, 2020	55.95	60.84	53.24	60.76
4872	NYSE	TNC	Mon, Mar 16, 2020	52.01	56.86	51.17	54.60
4871	NYSE	TNC	Fri, Mar 13, 2020	55.62	59.24	53.86	59.24
4870	NYSE	TNC	Thu, Mar 12, 2020	58.24	58.77	53.53	53.62
4869	NYSE	TNC	Wed, Mar 11, 2020	64.15	64.79	61.16	62.35
4868	NYSE	TNC	Tue, Mar 10, 2020	65.74	66.15	63.13	66.15
4867	NYSE	TNC	Mon, Mar 9, 2020	69.44	69.92	63.65	63.74
4866	NYSE	TNC	Fri, Mar 6, 2020	70.95	72.96	70.12	71.44
4865	NYSE	TNC	Thu, Mar 5, 2020	75.52	75.82	72.40	73.42
4864	NYSE	TNC	Wed, Mar 4, 2020	72.86	77.37	72.86	77.33
4863	NYSE	TNC	Tue, Mar 3, 2020	74.59	75.38	71.24	72.04
4862	NYSE	TNC	Mon, Mar 2, 2020	72.08	75.10	71.64	74.47
4861	NYSE	TNC	Fri, Feb 28, 2020	74.68	74.80	70.11	71.54
4860	NYSE	TNC	Thu, Feb 27, 2020	79.25	80.61	76.67	76.67
4859	NYSE	TNC	Wed, Feb 26, 2020	81.63	81.63	80.06	80.82
4858	NYSE	TNC	Tue, Feb 25, 2020	82.70	82.71	80.23	80.79
4857	NYSE	TNC	Mon, Feb 24, 2020	80.72	84.71	80.72	82.29
4856	NYSE	TNC	Fri, Feb 21, 2020	83.42	83.50	80.74	82.71
4855	NYSE	TNC	Thu, Feb 20, 2020	82.88	84.45	81.02	83.42
4854	NYSE	TNC	Wed, Feb 19, 2020	84.58	84.58	82.38	82.96
4853	NYSE	TNC	Tue, Feb 18, 2020	82.01	85.31	81.53	84.34
4852	NYSE	TNC	Fri, Feb 14, 2020	81.92	82.15	81.13	82.06
4851	NYSE	TNC	Thu, Feb 13, 2020	81.61	82.19	81.26	82.12
4850	NYSE	TNC	Wed, Feb 12, 2020	82.15	82.15	81.42	81.92
4849	NYSE	TNC	Tue, Feb 11, 2020	81.25	82.75	81.25	81.96
4848	NYSE	TNC	Mon, Feb 10, 2020	79.41	80.81	79.41	80.69
4847	NYSE	TNC	Fri, Feb 7, 2020	80.12	80.12	79.47	79.83
4846	NYSE	TNC	Thu, Feb 6, 2020	81.09	81.40	79.67	80.27
4845	NYSE	TNC	Wed, Feb 5, 2020	80.25	80.74	79.50	80.66
4844	NYSE	TNC	Tue, Feb 4, 2020	78.53	79.75	78.53	79.26
4843	NYSE	TNC	Mon, Feb 3, 2020	77.86	78.34	76.54	77.38
4842	NYSE	TNC	Fri, Jan 31, 2020	78.60	78.91	77.10	77.22
4841	NYSE	TNC	Thu, Jan 30, 2020	79.04	79.39	77.63	79.29
4840	NYSE	TNC	Wed, Jan 29, 2020	80.72	80.93	79.51	79.58
4839	NYSE	TNC	Tue, Jan 28, 2020	81.67	82.05	80.54	80.72
4838	NYSE	TNC	Mon, Jan 27, 2020	80.93	81.62	80.57	80.99
4837	NYSE	TNC	Fri, Jan 24, 2020	83.25	83.25	81.81	82.24
4836	NYSE	TNC	Thu, Jan 23, 2020	82.54	83.04	81.78	83.03
4835	NYSE	TNC	Wed, Jan 22, 2020	83.34	83.34	81.81	82.64
4834	NYSE	TNC	Tue, Jan 21, 2020	84.21	84.65	82.83	82.86
4833	NYSE	TNC	Fri, Jan 17, 2020	86.84	87.06	84.23	84.58
4832	NYSE	TNC	Thu, Jan 16, 2020	84.57	86.31	84.57	86.28
4831	NYSE	TNC	Wed, Jan 15, 2020	83.39	84.54	82.43	83.96
4830	NYSE	TNC	Tue, Jan 14, 2020	82.83	83.07	82.18	82.56
4829	NYSE	TNC	Mon, Jan 13, 2020	80.26	83.26	80.05	83.18
4828	NYSE	TNC	Fri, Jan 10, 2020	80.18	80.50	79.70	80.35
4827	NYSE	TNC	Thu, Jan 9, 2020	79.14	80.55	79.06	80.24
4826	NYSE	TNC	Wed, Jan 8, 2020	79.33	80.12	78.93	79.44
4825	NYSE	TNC	Tue, Jan 7, 2020	79.11	79.62	78.68	79.32
4824	NYSE	TNC	Mon, Jan 6, 2020	78.85	79.94	77.59	79.61
4823	NYSE	TNC	Fri, Jan 3, 2020	77.45	79.86	77.45	79.65
4822	NYSE	TNC	Thu, Jan 2, 2020	77.71	78.55	76.80	78.49
4821	NYSE	TNC	Tue, Dec 31, 2019	78.34	79.34	77.77	77.92
4820	NYSE	TNC	Mon, Dec 30, 2019	78.32	79.40	77.87	78.43
4819	NYSE	TNC	Fri, Dec 27, 2019	78.19	78.92	77.71	78.34
4818	NYSE	TNC	Thu, Dec 26, 2019	77.91	78.50	77.60	77.86
4817	NYSE	TNC	Tue, Dec 24, 2019	77.99	78.22	77.32	78.03
4816	NYSE	TNC	Mon, Dec 23, 2019	78.54	78.86	76.96	77.92
4815	NYSE	TNC	Fri, Dec 20, 2019	77.75	78.99	77.55	78.35
4814	NYSE	TNC	Thu, Dec 19, 2019	78.62	78.62	77.32	77.42
4813	NYSE	TNC	Wed, Dec 18, 2019	78.55	78.61	77.15	78.41
4812	NYSE	TNC	Tue, Dec 17, 2019	78.56	78.80	77.54	78.24
4811	NYSE	TNC	Mon, Dec 16, 2019	78.80	79.14	77.69	78.46
4810	NYSE	TNC	Fri, Dec 13, 2019	78.76	78.86	77.23	78.12
4809	NYSE	TNC	Thu, Dec 12, 2019	79.07	79.90	78.48	78.83
4808	NYSE	TNC	Wed, Dec 11, 2019	79.08	79.74	78.56	79.00
4807	NYSE	TNC	Tue, Dec 10, 2019	78.78	79.32	78.35	78.69
4806	NYSE	TNC	Mon, Dec 9, 2019	78.78	78.99	78.06	78.59
4805	NYSE	TNC	Fri, Dec 6, 2019	79.33	80.43	79.06	79.23
4804	NYSE	TNC	Thu, Dec 5, 2019	79.37	80.44	77.54	78.40
4803	NYSE	TNC	Wed, Dec 4, 2019	78.16	79.44	78.16	79.20
4802	NYSE	TNC	Tue, Dec 3, 2019	74.07	77.95	73.67	77.34
4801	NYSE	TNC	Mon, Dec 2, 2019	74.69	74.76	73.53	74.63
4800	NYSE	TNC	Fri, Nov 29, 2019	74.61	75.22	74.04	74.46
4799	NYSE	TNC	Wed, Nov 27, 2019	74.69	74.88	74.12	74.84
4798	NYSE	TNC	Tue, Nov 26, 2019	75.00	75.82	74.36	74.41
4797	NYSE	TNC	Mon, Nov 25, 2019	73.84	75.69	73.08	74.91
4796	NYSE	TNC	Fri, Nov 22, 2019	73.39	73.85	72.38	73.43
4795	NYSE	TNC	Thu, Nov 21, 2019	73.55	73.55	72.23	72.99
4794	NYSE	TNC	Wed, Nov 20, 2019	73.68	74.59	72.66	73.12
4793	NYSE	TNC	Tue, Nov 19, 2019	74.59	75.06	74.15	74.16
4792	NYSE	TNC	Mon, Nov 18, 2019	74.52	75.23	73.70	74.25
4791	NYSE	TNC	Fri, Nov 15, 2019	76.52	76.52	74.72	75.00
4790	NYSE	TNC	Thu, Nov 14, 2019	77.10	77.34	75.60	75.91
4789	NYSE	TNC	Wed, Nov 13, 2019	77.65	77.97	76.79	77.20
4788	NYSE	TNC	Tue, Nov 12, 2019	77.95	78.93	77.25	78.24
4787	NYSE	TNC	Mon, Nov 11, 2019	77.31	77.77	76.89	77.54
4786	NYSE	TNC	Fri, Nov 8, 2019	77.68	78.04	77.37	77.82
4785	NYSE	TNC	Thu, Nov 7, 2019	79.02	79.19	77.08	77.90
4784	NYSE	TNC	Wed, Nov 6, 2019	78.70	79.16	78.22	78.37
4783	NYSE	TNC	Tue, Nov 5, 2019	78.58	79.40	78.10	78.76
4782	NYSE	TNC	Mon, Nov 4, 2019	77.35	79.63	77.31	78.40
4781	NYSE	TNC	Fri, Nov 1, 2019	78.08	78.08	76.06	77.31
4780	NYSE	TNC	Thu, Oct 31, 2019	76.54	79.39	76.30	77.43
4779	NYSE	TNC	Wed, Oct 30, 2019	72.29	76.49	71.01	75.87
4778	NYSE	TNC	Tue, Oct 29, 2019	70.12	72.47	69.59	71.59
4777	NYSE	TNC	Mon, Oct 28, 2019	69.98	70.81	69.78	70.32
4776	NYSE	TNC	Fri, Oct 25, 2019	69.79	70.34	69.42	69.55
4775	NYSE	TNC	Thu, Oct 24, 2019	70.07	70.40	69.51	70.00
4774	NYSE	TNC	Wed, Oct 23, 2019	69.71	70.41	69.42	70.31
4773	NYSE	TNC	Tue, Oct 22, 2019	69.67	70.26	69.09	69.86
4772	NYSE	TNC	Mon, Oct 21, 2019	69.56	70.59	69.24	69.51
4771	NYSE	TNC	Fri, Oct 18, 2019	69.26	69.92	68.09	68.98
4770	NYSE	TNC	Thu, Oct 17, 2019	69.43	70.32	68.77	69.81
4769	NYSE	TNC	Wed, Oct 16, 2019	69.31	70.54	68.55	68.85
4768	NYSE	TNC	Tue, Oct 15, 2019	69.29	70.10	68.45	69.67
4767	NYSE	TNC	Mon, Oct 14, 2019	70.10	70.10	68.42	69.02
4766	NYSE	TNC	Fri, Oct 11, 2019	69.24	71.31	69.06	70.51
4765	NYSE	TNC	Thu, Oct 10, 2019	67.30	68.35	66.82	68.05
4764	NYSE	TNC	Wed, Oct 9, 2019	67.37	67.75	66.81	67.22
4763	NYSE	TNC	Tue, Oct 8, 2019	67.95	68.06	66.65	67.10
4762	NYSE	TNC	Mon, Oct 7, 2019	68.78	69.22	68.20	68.68
4761	NYSE	TNC	Fri, Oct 4, 2019	68.27	69.49	68.17	69.15
4760	NYSE	TNC	Thu, Oct 3, 2019	68.18	68.94	66.90	68.10
4759	NYSE	TNC	Wed, Oct 2, 2019	67.80	68.54	66.64	68.35
4758	NYSE	TNC	Tue, Oct 1, 2019	70.94	71.50	67.94	68.36
4757	NYSE	TNC	Mon, Sep 30, 2019	70.92	71.87	70.46	70.70
4756	NYSE	TNC	Fri, Sep 27, 2019	70.58	71.70	68.80	70.80
4755	NYSE	TNC	Thu, Sep 26, 2019	70.59	71.02	69.75	70.48
4754	NYSE	TNC	Wed, Sep 25, 2019	69.43	71.19	69.28	70.86
4753	NYSE	TNC	Tue, Sep 24, 2019	70.78	70.78	68.85	69.38
4752	NYSE	TNC	Mon, Sep 23, 2019	70.34	71.58	70.30	70.89
4751	NYSE	TNC	Fri, Sep 20, 2019	70.33	71.08	69.97	71.00
4750	NYSE	TNC	Thu, Sep 19, 2019	71.20	71.80	70.30	70.30
4749	NYSE	TNC	Wed, Sep 18, 2019	71.08	71.54	70.05	71.14
4748	NYSE	TNC	Tue, Sep 17, 2019	72.44	72.44	71.20	71.30
4747	NYSE	TNC	Mon, Sep 16, 2019	73.37	73.65	71.72	72.22
4746	NYSE	TNC	Fri, Sep 13, 2019	73.48	74.16	72.62	73.81
4745	NYSE	TNC	Thu, Sep 12, 2019	72.86	73.14	71.19	73.01
4744	NYSE	TNC	Wed, Sep 11, 2019	70.39	73.18	69.75	73.12
4743	NYSE	TNC	Tue, Sep 10, 2019	68.14	70.07	67.45	69.50
4742	NYSE	TNC	Mon, Sep 9, 2019	67.52	69.26	66.91	68.25
4741	NYSE	TNC	Fri, Sep 6, 2019	67.33	67.87	66.54	67.25
4740	NYSE	TNC	Thu, Sep 5, 2019	67.10	68.00	66.30	67.25
4739	NYSE	TNC	Wed, Sep 4, 2019	66.68	66.90	65.84	66.00
4738	NYSE	TNC	Tue, Sep 3, 2019	67.67	67.67	65.62	65.99
4737	NYSE	TNC	Fri, Aug 30, 2019	67.51	68.74	67.19	68.39
4736	NYSE	TNC	Thu, Aug 29, 2019	67.31	67.36	66.43	67.09
4735	NYSE	TNC	Wed, Aug 28, 2019	66.50	68.11	66.36	66.57
4734	NYSE	TNC	Tue, Aug 27, 2019	67.46	67.75	65.89	66.75
4733	NYSE	TNC	Mon, Aug 26, 2019	67.38	67.79	65.92	66.82
4732	NYSE	TNC	Fri, Aug 23, 2019	67.46	68.13	66.44	66.51
4731	NYSE	TNC	Thu, Aug 22, 2019	68.86	69.46	67.74	67.88
4730	NYSE	TNC	Wed, Aug 21, 2019	69.85	70.09	67.81	68.60
4729	NYSE	TNC	Tue, Aug 20, 2019	69.95	69.95	68.64	69.24
4728	NYSE	TNC	Mon, Aug 19, 2019	70.01	70.76	69.13	69.98
4727	NYSE	TNC	Fri, Aug 16, 2019	67.81	69.53	67.38	69.15
4726	NYSE	TNC	Thu, Aug 15, 2019	67.25	67.88	66.42	67.36
4725	NYSE	TNC	Wed, Aug 14, 2019	66.86	67.07	65.11	66.93
4724	NYSE	TNC	Tue, Aug 13, 2019	67.14	69.03	66.84	68.12
4723	NYSE	TNC	Mon, Aug 12, 2019	67.60	67.89	66.73	67.47
4722	NYSE	TNC	Fri, Aug 9, 2019	70.11	70.11	68.27	68.32
4721	NYSE	TNC	Thu, Aug 8, 2019	69.32	70.99	69.32	70.49
4720	NYSE	TNC	Wed, Aug 7, 2019	69.37	70.33	68.47	68.96
4719	NYSE	TNC	Tue, Aug 6, 2019	70.12	71.95	68.37	70.33
4718	NYSE	TNC	Mon, Aug 5, 2019	70.39	70.45	68.52	69.27
4717	NYSE	TNC	Fri, Aug 2, 2019	72.72	72.72	70.34	71.23
4716	NYSE	TNC	Thu, Aug 1, 2019	76.02	76.02	72.40	72.91
4715	NYSE	TNC	Wed, Jul 31, 2019	69.99	78.64	68.37	76.11
4714	NYSE	TNC	Tue, Jul 30, 2019	65.41	67.57	65.13	67.17
4713	NYSE	TNC	Mon, Jul 29, 2019	65.88	66.14	65.13	66.03
4712	NYSE	TNC	Fri, Jul 26, 2019	65.01	66.38	64.56	65.93
4711	NYSE	TNC	Thu, Jul 25, 2019	66.49	66.59	64.40	64.83
4710	NYSE	TNC	Wed, Jul 24, 2019	65.21	66.93	65.03	66.68
4709	NYSE	TNC	Tue, Jul 23, 2019	64.60	65.22	63.99	65.21
4708	NYSE	TNC	Mon, Jul 22, 2019	65.71	66.01	63.93	64.27
4707	NYSE	TNC	Fri, Jul 19, 2019	65.61	66.00	65.50	65.75
4706	NYSE	TNC	Thu, Jul 18, 2019	65.66	66.00	65.45	65.71
4705	NYSE	TNC	Wed, Jul 17, 2019	65.91	66.05	65.24	65.66
4704	NYSE	TNC	Tue, Jul 16, 2019	65.75	67.40	65.09	65.91
4703	NYSE	TNC	Mon, Jul 15, 2019	64.33	65.56	64.00	65.47
4702	NYSE	TNC	Fri, Jul 12, 2019	64.52	64.97	63.27	64.15
4701	NYSE	TNC	Thu, Jul 11, 2019	62.40	64.30	62.29	64.25
4700	NYSE	TNC	Wed, Jul 10, 2019	61.13	62.37	60.77	62.16
4699	NYSE	TNC	Tue, Jul 9, 2019	60.21	60.91	59.91	60.73
4698	NYSE	TNC	Mon, Jul 8, 2019	60.84	61.18	60.26	60.54
4697	NYSE	TNC	Fri, Jul 5, 2019	60.07	61.24	59.53	61.13
4696	NYSE	TNC	Wed, Jul 3, 2019	59.31	60.50	59.08	60.41
4695	NYSE	TNC	Tue, Jul 2, 2019	60.71	60.76	58.80	58.91
4694	NYSE	TNC	Mon, Jul 1, 2019	62.21	62.50	60.13	60.64
4693	NYSE	TNC	Fri, Jun 28, 2019	60.44	61.88	60.18	61.20
4692	NYSE	TNC	Thu, Jun 27, 2019	59.22	60.15	58.65	60.15
4691	NYSE	TNC	Wed, Jun 26, 2019	61.75	62.26	58.60	58.91
4690	NYSE	TNC	Tue, Jun 25, 2019	61.33	61.94	60.69	61.40
4689	NYSE	TNC	Mon, Jun 24, 2019	60.44	61.19	59.91	60.83
4688	NYSE	TNC	Fri, Jun 21, 2019	62.98	63.43	60.32	60.32
4687	NYSE	TNC	Thu, Jun 20, 2019	63.09	63.63	62.62	63.46
4686	NYSE	TNC	Wed, Jun 19, 2019	61.62	62.54	61.33	62.23
4685	NYSE	TNC	Tue, Jun 18, 2019	61.33	62.71	60.97	61.63
4684	NYSE	TNC	Mon, Jun 17, 2019	59.93	61.12	59.67	60.87
4683	NYSE	TNC	Fri, Jun 14, 2019	60.61	60.61	59.70	59.79
4682	NYSE	TNC	Thu, Jun 13, 2019	60.58	61.21	60.15	60.77
4681	NYSE	TNC	Wed, Jun 12, 2019	59.93	60.64	59.25	60.24
4680	NYSE	TNC	Tue, Jun 11, 2019	60.74	61.27	59.54	59.93
4679	NYSE	TNC	Mon, Jun 10, 2019	59.94	60.86	59.45	60.22
4678	NYSE	TNC	Fri, Jun 7, 2019	59.13	60.13	58.24	59.51
4677	NYSE	TNC	Thu, Jun 6, 2019	60.24	60.24	58.35	58.88
4676	NYSE	TNC	Wed, Jun 5, 2019	60.00	60.47	59.29	60.22
4675	NYSE	TNC	Tue, Jun 4, 2019	58.03	59.83	57.93	59.76
4674	NYSE	TNC	Mon, Jun 3, 2019	57.48	58.34	56.94	57.41
4673	NYSE	TNC	Fri, May 31, 2019	56.98	57.65	56.76	57.61
4672	NYSE	TNC	Thu, May 30, 2019	59.04	59.37	57.20	57.73
4671	NYSE	TNC	Wed, May 29, 2019	58.60	59.39	58.34	58.82
4670	NYSE	TNC	Tue, May 28, 2019	59.74	59.74	58.28	58.95
4669	NYSE	TNC	Fri, May 24, 2019	58.36	59.29	57.77	58.92
4668	NYSE	TNC	Thu, May 23, 2019	58.17	58.45	57.28	57.86
4667	NYSE	TNC	Wed, May 22, 2019	60.39	60.43	58.63	58.85
4666	NYSE	TNC	Tue, May 21, 2019	60.68	61.28	60.29	60.80
4665	NYSE	TNC	Mon, May 20, 2019	60.02	60.42	58.43	60.33
4664	NYSE	TNC	Fri, May 17, 2019	62.33	62.63	60.45	60.68
4663	NYSE	TNC	Thu, May 16, 2019	64.81	65.25	62.58	63.00
4662	NYSE	TNC	Wed, May 15, 2019	63.26	64.53	63.25	64.49
4661	NYSE	TNC	Tue, May 14, 2019	63.52	64.22	62.94	63.75
4660	NYSE	TNC	Mon, May 13, 2019	63.75	63.92	62.84	63.35
4659	NYSE	TNC	Fri, May 10, 2019	64.75	65.52	64.10	65.18
4658	NYSE	TNC	Thu, May 9, 2019	62.89	65.29	62.64	65.03
4657	NYSE	TNC	Wed, May 8, 2019	65.65	65.65	63.17	63.38
4656	NYSE	TNC	Tue, May 7, 2019	65.04	65.67	64.62	65.52
4655	NYSE	TNC	Mon, May 6, 2019	63.96	65.97	63.96	65.78
4654	NYSE	TNC	Fri, May 3, 2019	63.50	65.89	63.30	65.54
4653	NYSE	TNC	Thu, May 2, 2019	64.08	64.36	62.17	62.84
4652	NYSE	TNC	Wed, May 1, 2019	66.38	66.38	63.41	64.33
4651	NYSE	TNC	Tue, Apr 30, 2019	75.00	75.00	65.56	66.38
4650	NYSE	TNC	Mon, Apr 29, 2019	66.32	68.57	66.32	68.50
4649	NYSE	TNC	Fri, Apr 26, 2019	65.00	66.54	65.00	66.45
4648	NYSE	TNC	Thu, Apr 25, 2019	65.88	66.01	64.41	65.13
4647	NYSE	TNC	Wed, Apr 24, 2019	67.28	67.79	66.25	66.47
4646	NYSE	TNC	Tue, Apr 23, 2019	66.17	67.74	65.60	67.24
4645	NYSE	TNC	Mon, Apr 22, 2019	66.98	67.56	66.00	66.09
4644	NYSE	TNC	Thu, Apr 18, 2019	67.19	67.92	66.81	67.43
4643	NYSE	TNC	Wed, Apr 17, 2019	67.05	67.63	66.02	67.34
4642	NYSE	TNC	Tue, Apr 16, 2019	67.96	67.96	65.76	66.52
4641	NYSE	TNC	Mon, Apr 15, 2019	66.53	67.69	66.12	67.41
4640	NYSE	TNC	Fri, Apr 12, 2019	66.30	67.15	65.98	66.51
4639	NYSE	TNC	Thu, Apr 11, 2019	64.77	66.00	64.40	65.53
4638	NYSE	TNC	Wed, Apr 10, 2019	62.50	64.81	62.50	64.54
4637	NYSE	TNC	Tue, Apr 9, 2019	61.17	62.10	60.58	61.46
4636	NYSE	TNC	Mon, Apr 8, 2019	61.28	61.83	60.41	61.38
4635	NYSE	TNC	Fri, Apr 5, 2019	61.16	61.81	60.96	61.56
4634	NYSE	TNC	Thu, Apr 4, 2019	60.06	60.88	59.54	60.79
4633	NYSE	TNC	Wed, Apr 3, 2019	60.09	60.67	59.52	59.84
4632	NYSE	TNC	Tue, Apr 2, 2019	61.97	61.97	59.18	59.59
4631	NYSE	TNC	Mon, Apr 1, 2019	62.65	63.00	61.54	62.00
4630	NYSE	TNC	Fri, Mar 29, 2019	62.48	62.48	61.69	62.09
4629	NYSE	TNC	Thu, Mar 28, 2019	61.59	62.27	61.04	62.04
4628	NYSE	TNC	Wed, Mar 27, 2019	62.49	62.57	60.95	61.60
4627	NYSE	TNC	Tue, Mar 26, 2019	62.05	63.34	62.02	62.61
4626	NYSE	TNC	Mon, Mar 25, 2019	61.34	62.11	60.58	61.26
4625	NYSE	TNC	Fri, Mar 22, 2019	62.76	63.83	60.72	61.07
4624	NYSE	TNC	Thu, Mar 21, 2019	62.63	64.15	62.63	63.17
4623	NYSE	TNC	Wed, Mar 20, 2019	62.83	63.80	61.64	62.73
4622	NYSE	TNC	Tue, Mar 19, 2019	62.62	63.17	61.90	62.82
4621	NYSE	TNC	Mon, Mar 18, 2019	60.86	62.14	60.73	62.03
4620	NYSE	TNC	Fri, Mar 15, 2019	61.09	61.60	60.50	60.67
4619	NYSE	TNC	Thu, Mar 14, 2019	61.99	62.07	60.87	61.05
4618	NYSE	TNC	Wed, Mar 13, 2019	61.32	62.70	61.06	62.05
4617	NYSE	TNC	Tue, Mar 12, 2019	62.52	62.52	60.72	61.18
4616	NYSE	TNC	Mon, Mar 11, 2019	61.56	62.73	61.10	62.52
4615	NYSE	TNC	Fri, Mar 8, 2019	60.89	61.51	60.58	61.27
4614	NYSE	TNC	Thu, Mar 7, 2019	62.45	62.45	60.89	61.35
4613	NYSE	TNC	Wed, Mar 6, 2019	63.00	63.27	61.81	62.16
4612	NYSE	TNC	Tue, Mar 5, 2019	63.08	63.57	62.47	63.08
4611	NYSE	TNC	Mon, Mar 4, 2019	63.44	63.99	62.63	63.04
4610	NYSE	TNC	Fri, Mar 1, 2019	63.85	63.92	62.23	63.39
4609	NYSE	TNC	Thu, Feb 28, 2019	63.03	63.68	62.43	63.20
4608	NYSE	TNC	Wed, Feb 27, 2019	62.09	63.56	61.36	63.26
4607	NYSE	TNC	Tue, Feb 26, 2019	63.84	64.00	62.11	62.04
4606	NYSE	TNC	Mon, Feb 25, 2019	65.00	65.21	63.51	63.65
4605	NYSE	TNC	Fri, Feb 22, 2019	63.98	64.92	63.98	64.52
4604	NYSE	TNC	Thu, Feb 21, 2019	63.46	64.13	60.28	64.09
4603	NYSE	TNC	Wed, Feb 20, 2019	61.98	62.56	61.34	61.59
4602	NYSE	TNC	Tue, Feb 19, 2019	62.43	63.73	61.64	61.93
4601	NYSE	TNC	Fri, Feb 15, 2019	62.50	63.58	61.97	62.68
4600	NYSE	TNC	Thu, Feb 14, 2019	62.20	62.57	61.74	61.97
4599	NYSE	TNC	Wed, Feb 13, 2019	61.97	63.17	61.79	62.60
4598	NYSE	TNC	Tue, Feb 12, 2019	61.17	62.36	61.17	61.80
4597	NYSE	TNC	Mon, Feb 11, 2019	60.74	61.59	60.16	60.81
4596	NYSE	TNC	Fri, Feb 8, 2019	60.02	61.29	59.04	60.60
4595	NYSE	TNC	Thu, Feb 7, 2019	61.17	61.38	59.32	60.33
4594	NYSE	TNC	Wed, Feb 6, 2019	61.00	61.63	60.13	61.58
4593	NYSE	TNC	Tue, Feb 5, 2019	60.00	61.44	59.50	60.95
4592	NYSE	TNC	Mon, Feb 4, 2019	59.39	60.34	59.06	60.11
4591	NYSE	TNC	Fri, Feb 1, 2019	58.89	59.77	57.91	59.33
4590	NYSE	TNC	Thu, Jan 31, 2019	58.06	59.41	57.47	58.73
4589	NYSE	TNC	Wed, Jan 30, 2019	58.35	59.28	57.18	58.15
4588	NYSE	TNC	Tue, Jan 29, 2019	56.43	58.22	56.43	57.98
4587	NYSE	TNC	Mon, Jan 28, 2019	56.55	56.91	54.87	56.60
4586	NYSE	TNC	Fri, Jan 25, 2019	56.99	57.60	56.25	57.37
4585	NYSE	TNC	Thu, Jan 24, 2019	55.94	56.86	55.37	56.62
4584	NYSE	TNC	Wed, Jan 23, 2019	56.16	56.83	55.00	56.06
4583	NYSE	TNC	Tue, Jan 22, 2019	57.39	57.39	55.56	55.89
4582	NYSE	TNC	Fri, Jan 18, 2019	57.29	58.95	56.16	57.97
4581	NYSE	TNC	Thu, Jan 17, 2019	55.54	57.39	55.15	56.98
4580	NYSE	TNC	Wed, Jan 16, 2019	56.24	57.00	55.50	55.71
4579	NYSE	TNC	Tue, Jan 15, 2019	55.79	57.09	54.98	56.16
4578	NYSE	TNC	Mon, Jan 14, 2019	55.95	57.93	55.38	55.59
4577	NYSE	TNC	Fri, Jan 11, 2019	55.75	56.46	54.50	56.40
4576	NYSE	TNC	Thu, Jan 10, 2019	54.79	56.48	54.79	56.25
4575	NYSE	TNC	Wed, Jan 9, 2019	55.23	56.24	54.31	55.14
4574	NYSE	TNC	Tue, Jan 8, 2019	54.18	55.10	53.31	54.93
4573	NYSE	TNC	Mon, Jan 7, 2019	52.72	54.14	52.51	53.61
4572	NYSE	TNC	Fri, Jan 4, 2019	52.01	53.80	51.36	52.72
4571	NYSE	TNC	Thu, Jan 3, 2019	52.19	52.76	50.70	51.19
4570	NYSE	TNC	Wed, Jan 2, 2019	51.03	53.13	50.29	52.74
4569	NYSE	TNC	Mon, Dec 31, 2018	50.43	52.30	50.12	52.11
4568	NYSE	TNC	Fri, Dec 28, 2018	51.46	52.84	50.32	51.23
4567	NYSE	TNC	Thu, Dec 27, 2018	51.03	51.99	49.14	51.12
4566	NYSE	TNC	Wed, Dec 26, 2018	49.63	52.46	49.01	52.15
4565	NYSE	TNC	Mon, Dec 24, 2018	49.29	50.01	48.97	49.34
4564	NYSE	TNC	Fri, Dec 21, 2018	51.75	52.22	49.64	49.93
4563	NYSE	TNC	Thu, Dec 20, 2018	52.36	53.19	50.78	51.73
4562	NYSE	TNC	Wed, Dec 19, 2018	54.27	55.18	52.42	52.75
4561	NYSE	TNC	Tue, Dec 18, 2018	53.44	55.05	53.02	54.38
4560	NYSE	TNC	Mon, Dec 17, 2018	53.98	55.61	52.92	53.12
4559	NYSE	TNC	Fri, Dec 14, 2018	54.26	55.07	53.66	54.43
4558	NYSE	TNC	Thu, Dec 13, 2018	56.27	57.22	54.19	54.57
4557	NYSE	TNC	Wed, Dec 12, 2018	55.81	57.51	55.81	56.29
4556	NYSE	TNC	Tue, Dec 11, 2018	56.35	57.58	54.20	55.10
4555	NYSE	TNC	Mon, Dec 10, 2018	55.58	56.76	54.90	56.18
4554	NYSE	TNC	Fri, Dec 7, 2018	57.35	59.15	55.00	55.55
4553	NYSE	TNC	Thu, Dec 6, 2018	55.00	57.59	54.82	57.30
4552	NYSE	TNC	Tue, Dec 4, 2018	59.60	60.47	55.32	55.65
4551	NYSE	TNC	Mon, Dec 3, 2018	60.94	61.31	58.96	59.86
4550	NYSE	TNC	Fri, Nov 30, 2018	59.39	59.99	58.91	59.85
4549	NYSE	TNC	Thu, Nov 29, 2018	60.32	60.32	58.86	59.39
4548	NYSE	TNC	Wed, Nov 28, 2018	58.73	61.05	58.52	60.34
4547	NYSE	TNC	Tue, Nov 27, 2018	59.81	61.20	58.31	58.49
4546	NYSE	TNC	Mon, Nov 26, 2018	59.89	60.74	59.14	60.26
4545	NYSE	TNC	Fri, Nov 23, 2018	59.69	60.22	58.79	59.24
4544	NYSE	TNC	Wed, Nov 21, 2018	59.75	61.45	59.75	60.25
4543	NYSE	TNC	Tue, Nov 20, 2018	58.40	60.48	58.09	59.69
4542	NYSE	TNC	Mon, Nov 19, 2018	60.17	60.44	58.93	59.30
4541	NYSE	TNC	Fri, Nov 16, 2018	59.71	60.71	58.95	60.19
4540	NYSE	TNC	Thu, Nov 15, 2018	58.61	60.55	58.53	60.21
4539	NYSE	TNC	Wed, Nov 14, 2018	60.23	60.72	58.28	59.02
4538	NYSE	TNC	Tue, Nov 13, 2018	61.34	62.00	59.41	59.49
4537	NYSE	TNC	Mon, Nov 12, 2018	63.09	63.09	60.95	61.06
4536	NYSE	TNC	Fri, Nov 9, 2018	62.74	63.82	62.30	63.14
4535	NYSE	TNC	Thu, Nov 8, 2018	64.39	64.91	62.55	62.79
4534	NYSE	TNC	Wed, Nov 7, 2018	64.10	65.20	62.69	64.84
4533	NYSE	TNC	Tue, Nov 6, 2018	62.00	64.03	61.79	63.89
4532	NYSE	TNC	Mon, Nov 5, 2018	62.63	64.49	61.45	62.05
4531	NYSE	TNC	Fri, Nov 2, 2018	63.34	64.82	62.29	62.55
4530	NYSE	TNC	Thu, Nov 1, 2018	61.54	63.77	61.13	62.89
4529	NYSE	TNC	Wed, Oct 31, 2018	61.70	63.19	60.97	61.12
4528	NYSE	TNC	Tue, Oct 30, 2018	59.92	61.22	58.99	60.73
4527	NYSE	TNC	Mon, Oct 29, 2018	62.31	63.25	58.59	59.79
4526	NYSE	TNC	Fri, Oct 26, 2018	61.45	61.80	60.30	61.14
4525	NYSE	TNC	Thu, Oct 25, 2018	62.22	62.53	61.06	62.26
4524	NYSE	TNC	Wed, Oct 24, 2018	65.45	67.21	61.07	61.58
4523	NYSE	TNC	Tue, Oct 23, 2018	63.78	65.20	63.10	64.76
4522	NYSE	TNC	Mon, Oct 22, 2018	64.32	65.63	63.71	64.68
4521	NYSE	TNC	Fri, Oct 19, 2018	65.86	66.56	63.85	64.02
4520	NYSE	TNC	Thu, Oct 18, 2018	67.66	67.66	65.42	65.71
4519	NYSE	TNC	Wed, Oct 17, 2018	68.35	68.76	67.33	68.02
4518	NYSE	TNC	Tue, Oct 16, 2018	66.58	68.77	66.58	68.36
4517	NYSE	TNC	Mon, Oct 15, 2018	64.91	66.98	64.42	66.17
4516	NYSE	TNC	Fri, Oct 12, 2018	67.61	67.61	64.06	64.88
4515	NYSE	TNC	Thu, Oct 11, 2018	69.27	69.65	66.46	66.52
4514	NYSE	TNC	Wed, Oct 10, 2018	71.46	72.30	69.40	69.57
4513	NYSE	TNC	Tue, Oct 9, 2018	71.18	72.18	70.79	71.78
4512	NYSE	TNC	Mon, Oct 8, 2018	72.32	72.32	69.80	71.21
4511	NYSE	TNC	Fri, Oct 5, 2018	73.86	74.13	71.69	72.33
4510	NYSE	TNC	Thu, Oct 4, 2018	74.88	74.88	73.11	73.59
4509	NYSE	TNC	Wed, Oct 3, 2018	75.08	76.13	75.08	75.11
4508	NYSE	TNC	Tue, Oct 2, 2018	74.85	75.36	74.43	74.80
4507	NYSE	TNC	Mon, Oct 1, 2018	76.43	77.13	74.95	74.97
4506	NYSE	TNC	Fri, Sep 28, 2018	75.60	76.40	74.70	75.95
4505	NYSE	TNC	Thu, Sep 27, 2018	75.50	76.00	75.40	75.90
4504	NYSE	TNC	Wed, Sep 26, 2018	76.70	76.70	75.25	75.55
4503	NYSE	TNC	Tue, Sep 25, 2018	73.50	76.85	73.50	76.55
4502	NYSE	TNC	Mon, Sep 24, 2018	73.65	74.03	72.00	73.05
4501	NYSE	TNC	Fri, Sep 21, 2018	75.10	75.40	73.80	74.00
4500	NYSE	TNC	Thu, Sep 20, 2018	75.70	76.40	74.65	75.10
4499	NYSE	TNC	Wed, Sep 19, 2018	74.90	75.90	74.80	75.20
4498	NYSE	TNC	Tue, Sep 18, 2018	75.55	75.55	74.45	74.80
4497	NYSE	TNC	Mon, Sep 17, 2018	77.10	77.10	75.10	75.30
4496	NYSE	TNC	Fri, Sep 14, 2018	77.10	77.70	76.05	76.95
4495	NYSE	TNC	Thu, Sep 13, 2018	77.70	79.00	76.80	77.20
4494	NYSE	TNC	Wed, Sep 12, 2018	76.85	77.29	75.95	76.80
4493	NYSE	TNC	Tue, Sep 11, 2018	75.55	77.05	75.55	76.95
4492	NYSE	TNC	Mon, Sep 10, 2018	75.80	76.25	75.15	75.90
4491	NYSE	TNC	Fri, Sep 7, 2018	74.70	75.55	74.55	75.40
4490	NYSE	TNC	Thu, Sep 6, 2018	75.25	75.70	74.75	75.10
4489	NYSE	TNC	Wed, Sep 5, 2018	75.20	75.40	74.55	75.35
4488	NYSE	TNC	Tue, Sep 4, 2018	76.40	76.40	74.50	75.30
4487	NYSE	TNC	Fri, Aug 31, 2018	75.70	76.95	75.50	76.55
4486	NYSE	TNC	Thu, Aug 30, 2018	75.40	76.50	75.05	76.05
4485	NYSE	TNC	Wed, Aug 29, 2018	74.75	76.05	74.45	75.69
4484	NYSE	TNC	Tue, Aug 28, 2018	74.95	75.15	74.10	74.45
4483	NYSE	TNC	Mon, Aug 27, 2018	75.05	76.00	74.80	74.95
4482	NYSE	TNC	Fri, Aug 24, 2018	76.00	76.40	74.25	75.00
4481	NYSE	TNC	Thu, Aug 23, 2018	78.60	78.91	75.85	76.00
4480	NYSE	TNC	Wed, Aug 22, 2018	76.65	78.85	76.65	78.65
4479	NYSE	TNC	Tue, Aug 21, 2018	76.40	77.00	75.70	76.65
4478	NYSE	TNC	Mon, Aug 20, 2018	76.65	77.25	75.95	76.05
4477	NYSE	TNC	Fri, Aug 17, 2018	75.80	76.65	75.65	76.60
4476	NYSE	TNC	Thu, Aug 16, 2018	76.10	77.10	75.80	75.90
4475	NYSE	TNC	Wed, Aug 15, 2018	76.55	76.85	75.35	75.80
4474	NYSE	TNC	Tue, Aug 14, 2018	77.50	77.60	76.50	76.60
4473	NYSE	TNC	Mon, Aug 13, 2018	78.25	78.45	77.10	77.50
4472	NYSE	TNC	Fri, Aug 10, 2018	77.80	78.60	76.75	77.90
4471	NYSE	TNC	Thu, Aug 9, 2018	79.20	79.20	77.65	78.30
4470	NYSE	TNC	Wed, Aug 8, 2018	80.65	80.65	79.00	79.15
4469	NYSE	TNC	Tue, Aug 7, 2018	80.95	81.40	80.35	80.60
4468	NYSE	TNC	Mon, Aug 6, 2018	80.75	81.35	80.45	80.85
4467	NYSE	TNC	Fri, Aug 3, 2018	81.95	81.95	79.85	80.50
4466	NYSE	TNC	Thu, Aug 2, 2018	79.95	81.90	79.95	81.80
4465	NYSE	TNC	Wed, Aug 1, 2018	81.35	81.35	79.30	80.40
4464	NYSE	TNC	Tue, Jul 31, 2018	80.10	81.60	79.90	81.35
4463	NYSE	TNC	Mon, Jul 30, 2018	83.40	83.65	79.75	79.90
4462	NYSE	TNC	Fri, Jul 27, 2018	83.20	84.00	82.60	83.45
4461	NYSE	TNC	Thu, Jul 26, 2018	81.10	83.05	81.10	82.70
4460	NYSE	TNC	Wed, Jul 25, 2018	81.50	86.03	80.45	81.20
4459	NYSE	TNC	Tue, Jul 24, 2018	78.70	79.50	78.00	78.45
4458	NYSE	TNC	Mon, Jul 23, 2018	78.65	78.65	77.25	78.35
4457	NYSE	TNC	Fri, Jul 20, 2018	78.05	79.35	78.00	78.80
4456	NYSE	TNC	Thu, Jul 19, 2018	77.15	78.95	77.15	78.20
4455	NYSE	TNC	Wed, Jul 18, 2018	78.00	78.15	76.95	77.25
4454	NYSE	TNC	Tue, Jul 17, 2018	78.25	78.55	78.05	78.15
4453	NYSE	TNC	Mon, Jul 16, 2018	79.30	79.30	77.95	78.30
4452	NYSE	TNC	Fri, Jul 13, 2018	78.85	79.65	78.85	79.30
4451	NYSE	TNC	Thu, Jul 12, 2018	79.15	79.50	78.40	78.70
4450	NYSE	TNC	Wed, Jul 11, 2018	79.00	79.05	77.95	78.85
4449	NYSE	TNC	Tue, Jul 10, 2018	81.60	81.60	78.85	79.20
4448	NYSE	TNC	Mon, Jul 9, 2018	80.00	81.30	80.00	81.10
4447	NYSE	TNC	Fri, Jul 6, 2018	78.95	79.85	78.60	79.80
4446	NYSE	TNC	Thu, Jul 5, 2018	79.20	79.20	78.10	78.85
4445	NYSE	TNC	Tue, Jul 3, 2018	79.40	79.78	78.50	78.70
4444	NYSE	TNC	Mon, Jul 2, 2018	78.50	79.20	77.80	79.15
4443	NYSE	TNC	Fri, Jun 29, 2018	78.45	79.65	78.05	79.00
4442	NYSE	TNC	Thu, Jun 28, 2018	78.05	78.55	77.15	78.40
4441	NYSE	TNC	Wed, Jun 27, 2018	76.90	78.75	76.80	78.05
4440	NYSE	TNC	Tue, Jun 26, 2018	76.30	77.10	75.90	76.90
4439	NYSE	TNC	Mon, Jun 25, 2018	77.50	77.75	75.95	76.10
4438	NYSE	TNC	Fri, Jun 22, 2018	77.80	78.00	77.05	77.65
4437	NYSE	TNC	Thu, Jun 21, 2018	78.30	78.50	76.40	77.15
4436	NYSE	TNC	Wed, Jun 20, 2018	78.30	79.20	77.60	78.30
4435	NYSE	TNC	Tue, Jun 19, 2018	78.25	78.35	77.45	78.05
4434	NYSE	TNC	Mon, Jun 18, 2018	76.50	79.25	76.35	79.00
4433	NYSE	TNC	Fri, Jun 15, 2018	75.65	77.05	75.40	76.95
4432	NYSE	TNC	Thu, Jun 14, 2018	76.60	76.60	75.50	75.85
4431	NYSE	TNC	Wed, Jun 13, 2018	77.90	77.90	75.90	76.10
4430	NYSE	TNC	Tue, Jun 12, 2018	78.65	78.90	77.70	77.70
4429	NYSE	TNC	Mon, Jun 11, 2018	78.75	78.90	78.10	78.55
4428	NYSE	TNC	Fri, Jun 8, 2018	80.05	80.50	78.85	78.85
4427	NYSE	TNC	Thu, Jun 7, 2018	80.85	81.05	79.55	79.80
4426	NYSE	TNC	Wed, Jun 6, 2018	80.85	81.05	80.55	80.70
4425	NYSE	TNC	Tue, Jun 5, 2018	80.45	81.20	80.45	80.70
4424	NYSE	TNC	Mon, Jun 4, 2018	80.40	82.20	79.70	80.25
4423	NYSE	TNC	Fri, Jun 1, 2018	79.25	80.90	79.25	80.25
4422	NYSE	TNC	Thu, May 31, 2018	79.85	80.20	78.80	78.80
4421	NYSE	TNC	Wed, May 30, 2018	79.65	81.40	79.65	80.15
4420	NYSE	TNC	Tue, May 29, 2018	78.70	80.20	78.10	79.54
4419	NYSE	TNC	Fri, May 25, 2018	78.80	79.25	78.40	79.20
4418	NYSE	TNC	Thu, May 24, 2018	78.40	78.95	77.90	78.75
4417	NYSE	TNC	Wed, May 23, 2018	77.75	78.80	77.65	78.70
4416	NYSE	TNC	Tue, May 22, 2018	78.30	78.70	77.85	77.95
4415	NYSE	TNC	Mon, May 21, 2018	77.55	78.75	77.40	78.10
4414	NYSE	TNC	Fri, May 18, 2018	76.85	77.45	76.70	77.00
4413	NYSE	TNC	Thu, May 17, 2018	75.00	76.70	74.95	76.50
4412	NYSE	TNC	Wed, May 16, 2018	74.35	75.75	74.10	75.25
4411	NYSE	TNC	Tue, May 15, 2018	72.55	74.20	72.55	74.10
4410	NYSE	TNC	Mon, May 14, 2018	72.30	73.10	72.10	72.90
4409	NYSE	TNC	Fri, May 11, 2018	72.70	73.00	71.90	72.15
4408	NYSE	TNC	Thu, May 10, 2018	72.40	72.75	72.00	72.55
4407	NYSE	TNC	Wed, May 9, 2018	72.60	72.65	71.95	72.20
4406	NYSE	TNC	Tue, May 8, 2018	72.70	72.95	72.23	72.50
4405	NYSE	TNC	Mon, May 7, 2018	73.55	73.70	72.55	72.70
4404	NYSE	TNC	Fri, May 4, 2018	72.80	73.75	72.45	73.35
4403	NYSE	TNC	Thu, May 3, 2018	73.45	73.90	72.60	73.05
4402	NYSE	TNC	Wed, May 2, 2018	73.15	74.35	73.15	73.80
4401	NYSE	TNC	Tue, May 1, 2018	73.55	73.55	72.45	73.45
4400	NYSE	TNC	Mon, Apr 30, 2018	74.15	74.53	73.80	74.00
4399	NYSE	TNC	Fri, Apr 27, 2018	73.70	74.20	72.55	73.90
4398	NYSE	TNC	Thu, Apr 26, 2018	74.05	75.50	73.35	73.65
4397	NYSE	TNC	Wed, Apr 25, 2018	74.85	75.85	73.35	73.90
4396	NYSE	TNC	Tue, Apr 24, 2018	75.20	76.25	74.30	74.45
4395	NYSE	TNC	Mon, Apr 23, 2018	72.95	77.20	71.87	74.45
4394	NYSE	TNC	Fri, Apr 20, 2018	70.30	70.40	69.40	69.80
4393	NYSE	TNC	Thu, Apr 19, 2018	70.65	71.15	69.85	70.50
4392	NYSE	TNC	Wed, Apr 18, 2018	70.95	72.30	70.80	70.80
4391	NYSE	TNC	Tue, Apr 17, 2018	69.70	71.70	69.70	70.90
4390	NYSE	TNC	Mon, Apr 16, 2018	69.00	69.35	68.10	69.25
4389	NYSE	TNC	Fri, Apr 13, 2018	68.85	69.45	68.00	68.55
4388	NYSE	TNC	Thu, Apr 12, 2018	68.55	69.00	68.05	68.55
4387	NYSE	TNC	Wed, Apr 11, 2018	68.40	68.70	67.85	68.45
4386	NYSE	TNC	Tue, Apr 10, 2018	69.15	70.15	68.20	68.90
4385	NYSE	TNC	Mon, Apr 9, 2018	68.55	68.80	67.50	68.15
4384	NYSE	TNC	Fri, Apr 6, 2018	69.75	70.10	67.70	68.25
4383	NYSE	TNC	Thu, Apr 5, 2018	69.75	71.10	67.75	70.40
4382	NYSE	TNC	Wed, Apr 4, 2018	67.15	69.40	66.90	69.25
4381	NYSE	TNC	Tue, Apr 3, 2018	67.50	68.25	67.30	68.05
4380	NYSE	TNC	Mon, Apr 2, 2018	67.80	68.75	66.45	67.05
4379	NYSE	TNC	Thu, Mar 29, 2018	68.20	68.75	67.50	67.70
4378	NYSE	TNC	Wed, Mar 28, 2018	67.70	68.30	67.25	67.85
4377	NYSE	TNC	Tue, Mar 27, 2018	68.50	68.50	67.35	67.75
4376	NYSE	TNC	Mon, Mar 26, 2018	67.40	68.50	67.05	68.30
4375	NYSE	TNC	Fri, Mar 23, 2018	67.35	68.08	66.45	66.45
4374	NYSE	TNC	Thu, Mar 22, 2018	67.55	68.70	67.20	67.25
4373	NYSE	TNC	Wed, Mar 21, 2018	68.85	69.15	68.15	68.15
4372	NYSE	TNC	Tue, Mar 20, 2018	68.90	69.95	68.45	68.75
4371	NYSE	TNC	Mon, Mar 19, 2018	70.00	70.35	68.15	68.90
4370	NYSE	TNC	Fri, Mar 16, 2018	70.00	70.30	69.55	70.15
4369	NYSE	TNC	Thu, Mar 15, 2018	71.40	71.40	69.75	70.00
4368	NYSE	TNC	Wed, Mar 14, 2018	72.00	72.55	71.00	71.10
4367	NYSE	TNC	Tue, Mar 13, 2018	71.75	72.80	71.38	71.75
4366	NYSE	TNC	Mon, Mar 12, 2018	70.25	72.10	70.00	71.80
4365	NYSE	TNC	Fri, Mar 9, 2018	68.70	70.20	67.90	69.95
4364	NYSE	TNC	Thu, Mar 8, 2018	68.00	68.40	67.10	68.25
4363	NYSE	TNC	Wed, Mar 7, 2018	67.25	68.10	66.75	67.80
4362	NYSE	TNC	Tue, Mar 6, 2018	66.55	67.85	66.00	67.65
4361	NYSE	TNC	Mon, Mar 5, 2018	65.05	66.85	64.20	66.35
4360	NYSE	TNC	Fri, Mar 2, 2018	63.60	65.40	62.80	65.20
4359	NYSE	TNC	Thu, Mar 1, 2018	64.30	65.40	63.30	64.00
4358	NYSE	TNC	Wed, Feb 28, 2018	67.95	69.80	64.20	64.40
4357	NYSE	TNC	Tue, Feb 27, 2018	67.70	69.45	67.70	67.90
4356	NYSE	TNC	Mon, Feb 26, 2018	65.45	68.50	64.45	67.49
4355	NYSE	TNC	Fri, Feb 23, 2018	64.85	64.85	62.40	63.45
4354	NYSE	TNC	Thu, Feb 22, 2018	63.00	67.78	62.55	64.60
4353	NYSE	TNC	Wed, Feb 21, 2018	62.95	63.25	62.25	62.45
4352	NYSE	TNC	Tue, Feb 20, 2018	62.05	62.90	62.05	62.75
4351	NYSE	TNC	Fri, Feb 16, 2018	61.60	62.35	61.20	62.30
4350	NYSE	TNC	Thu, Feb 15, 2018	61.25	62.15	61.05	61.80
4349	NYSE	TNC	Wed, Feb 14, 2018	59.85	60.70	59.20	60.60
4348	NYSE	TNC	Tue, Feb 13, 2018	60.80	60.80	59.70	60.20
4347	NYSE	TNC	Mon, Feb 12, 2018	60.75	61.65	59.95	61.25
4346	NYSE	TNC	Fri, Feb 9, 2018	61.75	62.05	59.00	60.55
4345	NYSE	TNC	Thu, Feb 8, 2018	62.45	62.45	60.90	61.10
4344	NYSE	TNC	Wed, Feb 7, 2018	61.90	63.70	61.50	62.50
4343	NYSE	TNC	Tue, Feb 6, 2018	61.65	63.20	61.15	62.15
4342	NYSE	TNC	Mon, Feb 5, 2018	66.00	66.30	62.70	62.75
4341	NYSE	TNC	Fri, Feb 2, 2018	66.95	67.05	66.20	66.25
4340	NYSE	TNC	Thu, Feb 1, 2018	67.05	68.00	66.90	67.30
4339	NYSE	TNC	Wed, Jan 31, 2018	67.15	67.70	66.55	67.40
4338	NYSE	TNC	Tue, Jan 30, 2018	66.50	67.25	66.10	67.10
4337	NYSE	TNC	Mon, Jan 29, 2018	69.45	69.45	67.20	67.25
4336	NYSE	TNC	Fri, Jan 26, 2018	70.10	70.10	68.80	69.45
4335	NYSE	TNC	Thu, Jan 25, 2018	71.00	71.70	69.65	69.70
4334	NYSE	TNC	Wed, Jan 24, 2018	71.65	72.05	70.10	70.75
4333	NYSE	TNC	Tue, Jan 23, 2018	71.50	71.95	70.85	71.40
4332	NYSE	TNC	Mon, Jan 22, 2018	72.20	72.90	71.35	71.45
4331	NYSE	TNC	Fri, Jan 19, 2018	71.50	72.55	71.10	72.50
4330	NYSE	TNC	Thu, Jan 18, 2018	72.50	73.00	71.50	71.60
4329	NYSE	TNC	Wed, Jan 17, 2018	73.20	73.20	72.55	72.60
4328	NYSE	TNC	Tue, Jan 16, 2018	73.80	74.45	72.90	72.95
4327	NYSE	TNC	Fri, Jan 12, 2018	73.40	74.30	72.55	73.50
4326	NYSE	TNC	Thu, Jan 11, 2018	72.55	73.60	72.55	73.15
4325	NYSE	TNC	Wed, Jan 10, 2018	73.10	73.10	71.95	72.35
4324	NYSE	TNC	Tue, Jan 9, 2018	74.20	74.25	73.05	73.10
4323	NYSE	TNC	Mon, Jan 8, 2018	73.70	75.15	73.70	74.20
4322	NYSE	TNC	Fri, Jan 5, 2018	74.55	74.65	73.10	73.60
4321	NYSE	TNC	Thu, Jan 4, 2018	74.75	74.95	74.05	74.55
4320	NYSE	TNC	Wed, Jan 3, 2018	74.20	74.55	73.63	74.45
4319	NYSE	TNC	Tue, Jan 2, 2018	73.00	74.48	72.90	74.35
4318	NYSE	TNC	Fri, Dec 29, 2017	73.00	73.00	72.25	72.65
4317	NYSE	TNC	Thu, Dec 28, 2017	72.15	73.15	71.90	73.00
4316	NYSE	TNC	Wed, Dec 27, 2017	71.25	72.05	71.00	71.85
4315	NYSE	TNC	Tue, Dec 26, 2017	71.00	71.50	70.55	71.10
4314	NYSE	TNC	Fri, Dec 22, 2017	70.65	71.40	69.85	71.20
4313	NYSE	TNC	Thu, Dec 21, 2017	69.75	70.85	68.98	70.50
4312	NYSE	TNC	Wed, Dec 20, 2017	68.35	69.70	67.85	69.65
4311	NYSE	TNC	Tue, Dec 19, 2017	68.00	68.35	67.05	68.00
4310	NYSE	TNC	Mon, Dec 18, 2017	68.35	69.10	67.15	67.55
4309	NYSE	TNC	Fri, Dec 15, 2017	64.65	68.55	64.65	67.85
4308	NYSE	TNC	Thu, Dec 14, 2017	62.90	65.75	62.05	64.65
4307	NYSE	TNC	Wed, Dec 13, 2017	62.55	63.70	62.05	62.30
4306	NYSE	TNC	Tue, Dec 12, 2017	62.65	62.75	61.90	62.05
4305	NYSE	TNC	Mon, Dec 11, 2017	63.30	63.30	62.35	62.45
4304	NYSE	TNC	Fri, Dec 8, 2017	64.90	64.90	63.15	63.15
4303	NYSE	TNC	Thu, Dec 7, 2017	65.05	65.23	64.05	64.65
4302	NYSE	TNC	Wed, Dec 6, 2017	64.15	65.30	63.95	64.65
4301	NYSE	TNC	Tue, Dec 5, 2017	64.50	64.60	63.88	64.25
4300	NYSE	TNC	Mon, Dec 4, 2017	65.50	66.30	64.35	64.35
4299	NYSE	TNC	Fri, Dec 1, 2017	66.00	66.00	62.90	64.70
4298	NYSE	TNC	Thu, Nov 30, 2017	66.10	66.10	65.35	65.80
4297	NYSE	TNC	Wed, Nov 29, 2017	65.10	66.20	65.05	65.80
4296	NYSE	TNC	Tue, Nov 28, 2017	63.10	65.45	63.10	65.14
4295	NYSE	TNC	Mon, Nov 27, 2017	62.70	63.95	62.70	62.95
4294	NYSE	TNC	Fri, Nov 24, 2017	62.85	63.10	62.40	62.70
4293	NYSE	TNC	Wed, Nov 22, 2017	62.80	63.55	62.40	62.80
4292	NYSE	TNC	Tue, Nov 21, 2017	62.80	63.58	62.60	62.80
4291	NYSE	TNC	Mon, Nov 20, 2017	62.45	62.70	61.80	62.70
4290	NYSE	TNC	Fri, Nov 17, 2017	62.05	63.15	61.85	62.25
4289	NYSE	TNC	Thu, Nov 16, 2017	60.95	62.70	60.65	62.40
4288	NYSE	TNC	Wed, Nov 15, 2017	60.40	61.15	60.30	60.70
4287	NYSE	TNC	Tue, Nov 14, 2017	60.85	61.30	60.65	60.85
4286	NYSE	TNC	Mon, Nov 13, 2017	63.25	63.25	60.75	61.25
4285	NYSE	TNC	Fri, Nov 10, 2017	65.25	65.25	63.30	63.45
4284	NYSE	TNC	Thu, Nov 9, 2017	66.55	67.00	65.10	65.20
4283	NYSE	TNC	Wed, Nov 8, 2017	66.65	67.30	66.05	66.95
4282	NYSE	TNC	Tue, Nov 7, 2017	66.10	67.50	66.10	66.95
4281	NYSE	TNC	Mon, Nov 6, 2017	64.45	66.20	64.15	66.15
4280	NYSE	TNC	Fri, Nov 3, 2017	64.05	65.35	63.93	64.65
4279	NYSE	TNC	Thu, Nov 2, 2017	65.20	66.20	61.40	64.05
4278	NYSE	TNC	Wed, Nov 1, 2017	69.95	70.50	68.40	68.45
4277	NYSE	TNC	Tue, Oct 31, 2017	69.45	69.80	69.28	69.35
4276	NYSE	TNC	Mon, Oct 30, 2017	69.95	69.95	68.45	69.05
4275	NYSE	TNC	Fri, Oct 27, 2017	70.50	70.55	69.75	70.10
4274	NYSE	TNC	Thu, Oct 26, 2017	70.65	70.85	70.05	70.50
4273	NYSE	TNC	Wed, Oct 25, 2017	70.55	70.60	69.65	70.25
4272	NYSE	TNC	Tue, Oct 24, 2017	70.10	71.33	70.10	70.65
4271	NYSE	TNC	Mon, Oct 23, 2017	69.90	69.95	69.55	69.80
4270	NYSE	TNC	Fri, Oct 20, 2017	69.90	70.18	69.35	69.55
4269	NYSE	TNC	Thu, Oct 19, 2017	69.20	69.70	68.73	69.40
4268	NYSE	TNC	Wed, Oct 18, 2017	69.15	70.20	69.05	69.55
4267	NYSE	TNC	Tue, Oct 17, 2017	69.60	70.15	68.65	69.05
4266	NYSE	TNC	Mon, Oct 16, 2017	69.20	69.95	69.00	69.80
4265	NYSE	TNC	Fri, Oct 13, 2017	68.95	69.40	68.53	69.15
4264	NYSE	TNC	Thu, Oct 12, 2017	67.95	68.75	67.88	68.70
4263	NYSE	TNC	Wed, Oct 11, 2017	67.25	68.05	67.25	67.95
4262	NYSE	TNC	Tue, Oct 10, 2017	67.45	67.50	66.95	67.25
4261	NYSE	TNC	Mon, Oct 9, 2017	67.15	67.60	66.90	67.10
4260	NYSE	TNC	Fri, Oct 6, 2017	67.20	67.80	66.90	67.15
4259	NYSE	TNC	Thu, Oct 5, 2017	68.80	69.05	67.55	67.65
4258	NYSE	TNC	Wed, Oct 4, 2017	68.45	69.20	68.25	68.70
4257	NYSE	TNC	Tue, Oct 3, 2017	67.80	68.70	67.65	68.25
4256	NYSE	TNC	Mon, Oct 2, 2017	66.25	67.75	66.15	67.70
4255	NYSE	TNC	Fri, Sep 29, 2017	66.40	66.50	65.95	66.20
4254	NYSE	TNC	Thu, Sep 28, 2017	65.50	66.40	65.10	66.35
4253	NYSE	TNC	Wed, Sep 27, 2017	64.05	66.50	64.05	65.80
4252	NYSE	TNC	Tue, Sep 26, 2017	63.65	64.65	63.65	64.05
4251	NYSE	TNC	Mon, Sep 25, 2017	63.35	63.80	63.10	63.50
4250	NYSE	TNC	Fri, Sep 22, 2017	63.05	63.81	63.05	63.35
4249	NYSE	TNC	Thu, Sep 21, 2017	63.85	64.05	62.95	63.15
4248	NYSE	TNC	Wed, Sep 20, 2017	63.50	64.05	63.45	63.80
4247	NYSE	TNC	Tue, Sep 19, 2017	63.50	64.00	63.20	63.50
4246	NYSE	TNC	Mon, Sep 18, 2017	62.95	63.90	62.95	63.65
4245	NYSE	TNC	Fri, Sep 15, 2017	62.45	62.83	61.80	62.80
4244	NYSE	TNC	Thu, Sep 14, 2017	61.60	62.45	61.45	62.30
4243	NYSE	TNC	Wed, Sep 13, 2017	61.55	62.50	61.50	61.85
4242	NYSE	TNC	Tue, Sep 12, 2017	61.05	61.65	60.85	61.65
4241	NYSE	TNC	Mon, Sep 11, 2017	60.85	61.05	60.45	60.80
4240	NYSE	TNC	Fri, Sep 8, 2017	60.50	60.75	60.05	60.45
4239	NYSE	TNC	Thu, Sep 7, 2017	61.20	61.20	60.15	60.40
4238	NYSE	TNC	Wed, Sep 6, 2017	61.15	61.68	60.55	61.05
4237	NYSE	TNC	Tue, Sep 5, 2017	61.30	61.75	60.55	60.75
4236	NYSE	TNC	Fri, Sep 1, 2017	61.10	61.55	60.65	61.40
4235	NYSE	TNC	Thu, Aug 31, 2017	60.95	61.40	60.60	60.95
4234	NYSE	TNC	Wed, Aug 30, 2017	61.00	61.20	60.65	60.70
4233	NYSE	TNC	Tue, Aug 29, 2017	60.75	61.40	60.55	61.05
4232	NYSE	TNC	Mon, Aug 28, 2017	61.55	61.80	60.45	60.99
4231	NYSE	TNC	Fri, Aug 25, 2017	61.20	62.10	60.85	61.50
4230	NYSE	TNC	Thu, Aug 24, 2017	61.15	61.25	60.40	61.00
4229	NYSE	TNC	Wed, Aug 23, 2017	60.95	61.20	60.30	61.00
4228	NYSE	TNC	Tue, Aug 22, 2017	61.95	61.95	61.00	61.25
4227	NYSE	TNC	Mon, Aug 21, 2017	63.00	63.00	61.80	61.80
4226	NYSE	TNC	Fri, Aug 18, 2017	62.85	63.65	62.58	62.90
4225	NYSE	TNC	Thu, Aug 17, 2017	63.40	63.78	63.15	63.25
4224	NYSE	TNC	Wed, Aug 16, 2017	64.10	64.40	63.55	63.75
4223	NYSE	TNC	Tue, Aug 15, 2017	63.75	64.60	63.20	64.00
4222	NYSE	TNC	Mon, Aug 14, 2017	63.25	63.83	62.70	63.45
4221	NYSE	TNC	Fri, Aug 11, 2017	61.75	63.60	60.10	63.05
4220	NYSE	TNC	Thu, Aug 10, 2017	62.70	63.25	62.20	62.30
4219	NYSE	TNC	Wed, Aug 9, 2017	64.25	64.85	62.85	63.15
4218	NYSE	TNC	Tue, Aug 8, 2017	66.25	66.30	64.25	64.75
4217	NYSE	TNC	Mon, Aug 7, 2017	66.30	67.25	65.95	66.25
4216	NYSE	TNC	Fri, Aug 4, 2017	65.75	66.35	65.25	66.25
4215	NYSE	TNC	Thu, Aug 3, 2017	68.90	68.90	64.38	65.70
4214	NYSE	TNC	Wed, Aug 2, 2017	72.50	72.50	65.60	69.25
4213	NYSE	TNC	Tue, Aug 1, 2017	75.90	75.90	74.95	75.85
4212	NYSE	TNC	Mon, Jul 31, 2017	75.15	75.88	74.45	75.55
4211	NYSE	TNC	Fri, Jul 28, 2017	74.40	75.80	73.80	75.10
4210	NYSE	TNC	Thu, Jul 27, 2017	74.45	75.80	74.30	74.55
4209	NYSE	TNC	Wed, Jul 26, 2017	74.80	75.40	74.15	74.25
4208	NYSE	TNC	Tue, Jul 25, 2017	74.10	75.20	73.90	74.85
4207	NYSE	TNC	Mon, Jul 24, 2017	73.70	74.00	72.80	73.90
4206	NYSE	TNC	Fri, Jul 21, 2017	74.80	75.05	73.30	73.95
4205	NYSE	TNC	Thu, Jul 20, 2017	75.10	75.65	73.80	74.60
4204	NYSE	TNC	Wed, Jul 19, 2017	75.15	76.35	74.95	75.15
4203	NYSE	TNC	Tue, Jul 18, 2017	75.15	75.30	74.60	75.10
4202	NYSE	TNC	Mon, Jul 17, 2017	75.65	76.30	74.75	75.40
4201	NYSE	TNC	Fri, Jul 14, 2017	75.90	76.20	75.35	75.75
4200	NYSE	TNC	Thu, Jul 13, 2017	76.25	76.30	75.50	76.00
4199	NYSE	TNC	Wed, Jul 12, 2017	75.90	76.80	75.65	76.30
4198	NYSE	TNC	Tue, Jul 11, 2017	74.85	75.80	74.50	75.45
4197	NYSE	TNC	Mon, Jul 10, 2017	74.50	75.55	74.05	74.75
4196	NYSE	TNC	Fri, Jul 7, 2017	73.75	74.80	73.15	74.75
4195	NYSE	TNC	Thu, Jul 6, 2017	73.70	74.25	73.00	73.55
4194	NYSE	TNC	Wed, Jul 5, 2017	74.35	74.85	73.55	74.15
4193	NYSE	TNC	Mon, Jul 3, 2017	73.85	74.65	72.30	74.50
4192	NYSE	TNC	Fri, Jun 30, 2017	73.50	74.35	73.15	73.80
4191	NYSE	TNC	Thu, Jun 29, 2017	73.80	73.80	71.80	73.05
4190	NYSE	TNC	Wed, Jun 28, 2017	73.80	74.75	73.40	73.55
4189	NYSE	TNC	Tue, Jun 27, 2017	73.90	73.95	73.00	73.65
4188	NYSE	TNC	Mon, Jun 26, 2017	73.90	74.25	72.55	73.70
4187	NYSE	TNC	Fri, Jun 23, 2017	72.90	74.05	72.90	74.00
4186	NYSE	TNC	Thu, Jun 22, 2017	72.35	73.25	72.00	73.10
4185	NYSE	TNC	Wed, Jun 21, 2017	73.40	74.00	72.10	72.25
4184	NYSE	TNC	Tue, Jun 20, 2017	73.35	73.60	72.80	73.45
4183	NYSE	TNC	Mon, Jun 19, 2017	74.90	74.90	73.55	73.65
4182	NYSE	TNC	Fri, Jun 16, 2017	73.25	74.90	73.00	74.75
4181	NYSE	TNC	Thu, Jun 15, 2017	73.30	74.20	73.15	73.95
4180	NYSE	TNC	Wed, Jun 14, 2017	74.40	74.40	73.30	73.85
4179	NYSE	TNC	Tue, Jun 13, 2017	74.10	74.55	73.95	74.40
4178	NYSE	TNC	Mon, Jun 12, 2017	74.60	74.95	73.75	73.95
4177	NYSE	TNC	Fri, Jun 9, 2017	73.30	74.80	73.30	74.60
4176	NYSE	TNC	Thu, Jun 8, 2017	71.80	73.60	71.20	73.50
4175	NYSE	TNC	Wed, Jun 7, 2017	71.85	72.15	71.55	71.70
4174	NYSE	TNC	Tue, Jun 6, 2017	72.65	72.65	71.25	71.80
4173	NYSE	TNC	Mon, Jun 5, 2017	73.55	74.25	72.90	73.00
4172	NYSE	TNC	Fri, Jun 2, 2017	70.45	73.95	70.45	73.65
4171	NYSE	TNC	Thu, Jun 1, 2017	70.15	71.15	69.75	70.25
4170	NYSE	TNC	Wed, May 31, 2017	70.05	70.30	69.15	70.00
4169	NYSE	TNC	Tue, May 30, 2017	70.45	70.55	70.00	70.10
4168	NYSE	TNC	Fri, May 26, 2017	70.54	70.75	70.40	70.70
4167	NYSE	TNC	Thu, May 25, 2017	70.85	71.03	70.40	70.54
4166	NYSE	TNC	Wed, May 24, 2017	70.90	72.30	70.10	70.50
4165	NYSE	TNC	Tue, May 23, 2017	70.75	71.15	70.15	70.70
4164	NYSE	TNC	Mon, May 22, 2017	71.00	71.55	70.30	70.75
4163	NYSE	TNC	Fri, May 19, 2017	71.10	71.55	70.75	70.80
4162	NYSE	TNC	Thu, May 18, 2017	71.65	72.45	71.05	71.20
4161	NYSE	TNC	Wed, May 17, 2017	72.10	72.55	71.01	71.95
4160	NYSE	TNC	Tue, May 16, 2017	73.20	73.25	72.40	73.15
4159	NYSE	TNC	Mon, May 15, 2017	72.90	73.50	72.75	73.10
4158	NYSE	TNC	Fri, May 12, 2017	73.05	73.05	72.45	72.60
4157	NYSE	TNC	Thu, May 11, 2017	73.25	73.60	72.55	73.35
4156	NYSE	TNC	Wed, May 10, 2017	73.15	73.75	72.85	73.65
4155	NYSE	TNC	Tue, May 9, 2017	73.55	74.20	72.85	73.35
4154	NYSE	TNC	Mon, May 8, 2017	72.95	73.95	72.55	73.65
4153	NYSE	TNC	Fri, May 5, 2017	73.10	73.15	72.60	72.95
4152	NYSE	TNC	Thu, May 4, 2017	73.05	73.35	72.45	72.80
4151	NYSE	TNC	Wed, May 3, 2017	72.80	73.10	72.00	73.05
4150	NYSE	TNC	Tue, May 2, 2017	73.60	74.00	72.70	73.15
4149	NYSE	TNC	Mon, May 1, 2017	73.40	74.10	72.95	73.65
4148	NYSE	TNC	Fri, Apr 28, 2017	74.80	74.95	72.85	73.25
4147	NYSE	TNC	Thu, Apr 27, 2017	73.15	74.80	73.15	74.65
4146	NYSE	TNC	Wed, Apr 26, 2017	72.55	74.60	72.55	73.05
4145	NYSE	TNC	Tue, Apr 25, 2017	74.60	74.60	71.90	72.50
4144	NYSE	TNC	Mon, Apr 24, 2017	74.00	75.00	71.70	73.90
4143	NYSE	TNC	Fri, Apr 21, 2017	72.60	73.75	71.80	73.65
4142	NYSE	TNC	Thu, Apr 20, 2017	71.55	72.70	71.35	72.50
4141	NYSE	TNC	Wed, Apr 19, 2017	71.15	71.85	70.50	71.15
4140	NYSE	TNC	Tue, Apr 18, 2017	70.80	71.65	70.60	71.00
4139	NYSE	TNC	Mon, Apr 17, 2017	70.40	71.30	70.15	71.30
4138	NYSE	TNC	Thu, Apr 13, 2017	70.70	71.00	70.15	70.20
4137	NYSE	TNC	Wed, Apr 12, 2017	72.15	72.15	70.70	70.90
4136	NYSE	TNC	Tue, Apr 11, 2017	71.30	72.55	71.30	72.40
4135	NYSE	TNC	Mon, Apr 10, 2017	71.50	72.10	71.10	71.70
4134	NYSE	TNC	Fri, Apr 7, 2017	71.15	71.65	70.30	71.45
4133	NYSE	TNC	Thu, Apr 6, 2017	70.35	71.35	70.10	71.30
4132	NYSE	TNC	Wed, Apr 5, 2017	71.40	72.00	70.15	70.35
4131	NYSE	TNC	Tue, Apr 4, 2017	70.50	71.25	70.40	70.90
4130	NYSE	TNC	Mon, Apr 3, 2017	72.70	73.50	70.15	70.50
4129	NYSE	TNC	Fri, Mar 31, 2017	72.50	73.10	71.90	72.65
4128	NYSE	TNC	Thu, Mar 30, 2017	72.10	72.70	71.40	72.50
4127	NYSE	TNC	Wed, Mar 29, 2017	71.60	72.25	71.25	72.00
4126	NYSE	TNC	Tue, Mar 28, 2017	70.80	72.05	70.15	71.85
4125	NYSE	TNC	Mon, Mar 27, 2017	69.85	71.10	69.20	70.90
4124	NYSE	TNC	Fri, Mar 24, 2017	70.85	71.30	70.20	70.70
4123	NYSE	TNC	Thu, Mar 23, 2017	70.60	71.35	69.85	70.85
4122	NYSE	TNC	Wed, Mar 22, 2017	71.70	71.80	69.80	70.50
4121	NYSE	TNC	Tue, Mar 21, 2017	73.60	73.85	71.85	71.95
4120	NYSE	TNC	Mon, Mar 20, 2017	73.35	73.75	72.80	73.25
4119	NYSE	TNC	Fri, Mar 17, 2017	72.50	73.95	72.05	73.70
4118	NYSE	TNC	Thu, Mar 16, 2017	72.00	73.05	71.10	72.60
4117	NYSE	TNC	Wed, Mar 15, 2017	70.30	71.95	69.90	71.80
4116	NYSE	TNC	Tue, Mar 14, 2017	69.50	69.90	68.90	69.85
4115	NYSE	TNC	Mon, Mar 13, 2017	70.15	70.45	70.00	70.05
4114	NYSE	TNC	Fri, Mar 10, 2017	70.10	70.15	69.15	70.15
4113	NYSE	TNC	Thu, Mar 9, 2017	69.95	70.15	69.25	69.70
4112	NYSE	TNC	Wed, Mar 8, 2017	71.50	71.75	69.90	69.95
4111	NYSE	TNC	Tue, Mar 7, 2017	71.55	72.35	70.85	71.15
4110	NYSE	TNC	Mon, Mar 6, 2017	70.60	71.90	70.40	71.60
4109	NYSE	TNC	Fri, Mar 3, 2017	70.95	71.40	70.40	70.95
4108	NYSE	TNC	Thu, Mar 2, 2017	72.40	72.60	70.65	71.10
4107	NYSE	TNC	Wed, Mar 1, 2017	71.35	73.30	71.15	72.75
4106	NYSE	TNC	Tue, Feb 28, 2017	72.30	72.53	70.10	70.25
4105	NYSE	TNC	Mon, Feb 27, 2017	74.55	74.55	72.70	72.99
4104	NYSE	TNC	Fri, Feb 24, 2017	73.15	75.70	73.15	74.95
4103	NYSE	TNC	Thu, Feb 23, 2017	69.45	76.10	67.10	73.25
4102	NYSE	TNC	Wed, Feb 22, 2017	71.85	71.85	69.85	70.10
4101	NYSE	TNC	Tue, Feb 21, 2017	71.45	72.35	71.28	72.00
4100	NYSE	TNC	Fri, Feb 17, 2017	71.55	71.95	70.55	71.35
4099	NYSE	TNC	Thu, Feb 16, 2017	70.85	72.25	70.45	71.35
4098	NYSE	TNC	Wed, Feb 15, 2017	70.35	71.25	69.85	71.05
4097	NYSE	TNC	Tue, Feb 14, 2017	71.30	71.30	70.05	70.60
4096	NYSE	TNC	Mon, Feb 13, 2017	71.60	72.47	71.30	71.65
4095	NYSE	TNC	Fri, Feb 10, 2017	71.10	71.30	70.30	71.10
4094	NYSE	TNC	Thu, Feb 9, 2017	69.80	70.85	69.80	70.75
4093	NYSE	TNC	Wed, Feb 8, 2017	69.95	69.95	69.40	69.80
4092	NYSE	TNC	Tue, Feb 7, 2017	71.30	71.65	70.05	70.40
4091	NYSE	TNC	Mon, Feb 6, 2017	70.95	71.20	70.45	70.65
4090	NYSE	TNC	Fri, Feb 3, 2017	69.60	70.95	69.10	70.95
4089	NYSE	TNC	Thu, Feb 2, 2017	69.20	69.40	68.80	69.05
4088	NYSE	TNC	Wed, Feb 1, 2017	69.45	69.50	69.00	69.25
4087	NYSE	TNC	Tue, Jan 31, 2017	68.45	69.35	68.18	69.25
4086	NYSE	TNC	Mon, Jan 30, 2017	68.25	68.90	67.80	68.60
4085	NYSE	TNC	Fri, Jan 27, 2017	68.00	68.95	68.00	68.75
4084	NYSE	TNC	Thu, Jan 26, 2017	68.55	68.70	67.55	68.05
4083	NYSE	TNC	Wed, Jan 25, 2017	66.10	68.75	66.10	68.60
4082	NYSE	TNC	Tue, Jan 24, 2017	65.85	66.05	65.35	65.75
4081	NYSE	TNC	Mon, Jan 23, 2017	65.00	65.75	64.30	65.45
4080	NYSE	TNC	Fri, Jan 20, 2017	66.90	67.35	64.50	65.00
4079	NYSE	TNC	Thu, Jan 19, 2017	67.20	67.70	66.55	66.80
4078	NYSE	TNC	Wed, Jan 18, 2017	67.45	68.05	67.15	67.20
4077	NYSE	TNC	Tue, Jan 17, 2017	68.00	68.00	66.85	67.15
4076	NYSE	TNC	Fri, Jan 13, 2017	66.85	68.80	66.05	68.40
4075	NYSE	TNC	Thu, Jan 12, 2017	67.30	67.70	65.70	66.50
4074	NYSE	TNC	Wed, Jan 11, 2017	69.25	69.35	67.65	67.80
4073	NYSE	TNC	Tue, Jan 10, 2017	70.85	71.40	69.15	69.30
4072	NYSE	TNC	Mon, Jan 9, 2017	70.80	71.35	70.25	70.80
4071	NYSE	TNC	Fri, Jan 6, 2017	71.50	72.15	71.05	71.25
4070	NYSE	TNC	Thu, Jan 5, 2017	73.70	74.15	71.35	71.65
4069	NYSE	TNC	Wed, Jan 4, 2017	72.80	74.50	72.75	74.15
4068	NYSE	TNC	Tue, Jan 3, 2017	71.95	72.75	71.65	72.60
4067	NYSE	TNC	Fri, Dec 30, 2016	71.75	71.75	70.95	71.20
4066	NYSE	TNC	Thu, Dec 29, 2016	71.50	71.90	71.00	71.65
4065	NYSE	TNC	Wed, Dec 28, 2016	71.85	72.05	71.10	71.35
4064	NYSE	TNC	Tue, Dec 27, 2016	71.35	72.50	71.20	71.75
4063	NYSE	TNC	Fri, Dec 23, 2016	71.10	71.80	70.90	71.25
4062	NYSE	TNC	Thu, Dec 22, 2016	72.50	72.55	71.10	71.35
4061	NYSE	TNC	Wed, Dec 21, 2016	71.50	73.05	71.00	72.30
4060	NYSE	TNC	Tue, Dec 20, 2016	72.10	73.35	71.00	71.25
4059	NYSE	TNC	Mon, Dec 19, 2016	72.50	73.45	71.45	71.65
4058	NYSE	TNC	Fri, Dec 16, 2016	72.75	74.15	72.40	72.75
4057	NYSE	TNC	Thu, Dec 15, 2016	73.05	74.00	72.35	73.50
4056	NYSE	TNC	Wed, Dec 14, 2016	74.00	74.50	72.85	72.95
4055	NYSE	TNC	Tue, Dec 13, 2016	75.35	75.70	74.00	74.20
4054	NYSE	TNC	Mon, Dec 12, 2016	75.60	75.65	74.70	75.15
4053	NYSE	TNC	Fri, Dec 9, 2016	75.85	76.80	75.55	75.65
4052	NYSE	TNC	Thu, Dec 8, 2016	75.20	76.20	74.65	75.50
4051	NYSE	TNC	Wed, Dec 7, 2016	75.05	75.65	74.90	75.25
4050	NYSE	TNC	Tue, Dec 6, 2016	74.45	75.55	73.50	75.00
4049	NYSE	TNC	Mon, Dec 5, 2016	73.75	74.50	73.60	74.40
4048	NYSE	TNC	Fri, Dec 2, 2016	74.40	74.90	73.35	73.35
4047	NYSE	TNC	Thu, Dec 1, 2016	75.40	76.60	74.40	74.80
4046	NYSE	TNC	Wed, Nov 30, 2016	74.55	75.60	73.70	75.10
4045	NYSE	TNC	Tue, Nov 29, 2016	75.60	75.60	73.85	73.95
4044	NYSE	TNC	Mon, Nov 28, 2016	75.90	76.10	75.13	75.30
4043	NYSE	TNC	Fri, Nov 25, 2016	76.30	76.50	75.35	76.50
4042	NYSE	TNC	Wed, Nov 23, 2016	75.65	76.40	75.00	75.95
4041	NYSE	TNC	Tue, Nov 22, 2016	73.70	75.25	73.45	75.20
4040	NYSE	TNC	Mon, Nov 21, 2016	73.25	73.70	73.00	73.65
4039	NYSE	TNC	Fri, Nov 18, 2016	72.90	73.60	72.20	72.85
4038	NYSE	TNC	Thu, Nov 17, 2016	72.25	73.65	71.05	72.90
4037	NYSE	TNC	Wed, Nov 16, 2016	71.50	72.50	71.20	71.95
4036	NYSE	TNC	Tue, Nov 15, 2016	73.20	73.20	71.30	71.55
4035	NYSE	TNC	Mon, Nov 14, 2016	75.05	75.90	72.75	72.95
4034	NYSE	TNC	Fri, Nov 11, 2016	73.45	75.50	72.95	74.30
4033	NYSE	TNC	Thu, Nov 10, 2016	71.45	74.40	71.35	73.70
4032	NYSE	TNC	Wed, Nov 9, 2016	68.50	72.00	68.50	71.35
4031	NYSE	TNC	Tue, Nov 8, 2016	67.25	69.40	66.55	68.30
4030	NYSE	TNC	Mon, Nov 7, 2016	65.65	67.50	65.35	67.50
4029	NYSE	TNC	Fri, Nov 4, 2016	63.90	65.15	63.10	64.95
4028	NYSE	TNC	Thu, Nov 3, 2016	62.80	63.80	62.70	63.80
4027	NYSE	TNC	Wed, Nov 2, 2016	62.55	63.25	62.15	62.70
4026	NYSE	TNC	Tue, Nov 1, 2016	63.85	63.85	62.28	62.75
4025	NYSE	TNC	Mon, Oct 31, 2016	63.50	63.50	62.40	62.95
4024	NYSE	TNC	Fri, Oct 28, 2016	62.24	64.30	62.21	63.38
4023	NYSE	TNC	Thu, Oct 27, 2016	61.27	62.50	61.00	62.30
4022	NYSE	TNC	Wed, Oct 26, 2016	60.75	61.32	60.54	61.07
4021	NYSE	TNC	Tue, Oct 25, 2016	63.35	63.35	60.22	60.85
4020	NYSE	TNC	Mon, Oct 24, 2016	61.64	61.77	60.85	61.25
4019	NYSE	TNC	Fri, Oct 21, 2016	60.68	61.48	60.21	61.18
4018	NYSE	TNC	Thu, Oct 20, 2016	61.65	61.85	61.09	61.25
4017	NYSE	TNC	Wed, Oct 19, 2016	61.16	62.54	61.06	61.67
4016	NYSE	TNC	Tue, Oct 18, 2016	61.56	61.80	60.99	61.14
4015	NYSE	TNC	Mon, Oct 17, 2016	60.80	61.35	60.80	61.07
4014	NYSE	TNC	Fri, Oct 14, 2016	61.30	61.99	60.93	60.98
4013	NYSE	TNC	Thu, Oct 13, 2016	61.14	61.50	60.64	60.94
4012	NYSE	TNC	Wed, Oct 12, 2016	60.93	62.01	60.93	61.65
4011	NYSE	TNC	Tue, Oct 11, 2016	61.96	61.96	60.22	61.02
4010	NYSE	TNC	Mon, Oct 10, 2016	62.12	62.73	61.71	61.96
4009	NYSE	TNC	Fri, Oct 7, 2016	64.73	64.73	61.68	61.75
4008	NYSE	TNC	Thu, Oct 6, 2016	64.40	65.27	63.74	64.89
4007	NYSE	TNC	Wed, Oct 5, 2016	64.66	65.29	64.61	64.75
4006	NYSE	TNC	Tue, Oct 4, 2016	64.75	65.09	64.02	64.35
4005	NYSE	TNC	Mon, Oct 3, 2016	64.41	65.00	64.40	64.72
4004	NYSE	TNC	Fri, Sep 30, 2016	64.21	65.21	64.06	64.80
4003	NYSE	TNC	Thu, Sep 29, 2016	64.37	64.59	63.82	63.97
4002	NYSE	TNC	Wed, Sep 28, 2016	64.28	64.76	64.03	64.36
4001	NYSE	TNC	Tue, Sep 27, 2016	64.23	64.40	63.59	64.25
4000	NYSE	TNC	Mon, Sep 26, 2016	64.36	65.32	63.77	64.18
3999	NYSE	TNC	Fri, Sep 23, 2016	66.24	66.24	64.70	64.84
3998	NYSE	TNC	Thu, Sep 22, 2016	65.86	66.52	65.63	66.21
3997	NYSE	TNC	Wed, Sep 21, 2016	64.31	65.45	64.14	65.33
3996	NYSE	TNC	Tue, Sep 20, 2016	64.24	64.51	63.58	64.06
3995	NYSE	TNC	Mon, Sep 19, 2016	63.57	64.71	63.27	63.79
3994	NYSE	TNC	Fri, Sep 16, 2016	63.44	63.96	62.64	63.33
3993	NYSE	TNC	Thu, Sep 15, 2016	62.59	63.49	62.39	63.38
3992	NYSE	TNC	Wed, Sep 14, 2016	63.03	63.16	62.29	62.61
3991	NYSE	TNC	Tue, Sep 13, 2016	63.30	63.72	62.59	62.81
3990	NYSE	TNC	Mon, Sep 12, 2016	62.73	64.00	62.73	63.97
3989	NYSE	TNC	Fri, Sep 9, 2016	64.05	64.05	62.89	62.97
3988	NYSE	TNC	Thu, Sep 8, 2016	65.27	65.27	64.22	64.69
3987	NYSE	TNC	Wed, Sep 7, 2016	65.63	66.31	64.55	65.57
3986	NYSE	TNC	Tue, Sep 6, 2016	66.42	66.48	65.01	65.41
3985	NYSE	TNC	Fri, Sep 2, 2016	64.98	66.54	64.98	66.53
3984	NYSE	TNC	Thu, Sep 1, 2016	64.94	65.64	63.97	64.96
3983	NYSE	TNC	Wed, Aug 31, 2016	64.81	65.34	64.55	64.73
3982	NYSE	TNC	Tue, Aug 30, 2016	64.57	65.03	64.29	64.96
3981	NYSE	TNC	Mon, Aug 29, 2016	64.30	64.69	64.14	64.57
3980	NYSE	TNC	Fri, Aug 26, 2016	64.04	64.77	63.95	64.16
3979	NYSE	TNC	Thu, Aug 25, 2016	63.91	64.40	63.57	64.16
3978	NYSE	TNC	Wed, Aug 24, 2016	63.76	64.14	63.22	63.90
3977	NYSE	TNC	Tue, Aug 23, 2016	63.51	64.40	63.18	63.50
3976	NYSE	TNC	Mon, Aug 22, 2016	62.69	63.30	61.91	63.23
3975	NYSE	TNC	Fri, Aug 19, 2016	62.36	63.61	61.45	63.03
3974	NYSE	TNC	Thu, Aug 18, 2016	62.25	62.69	62.03	62.57
3973	NYSE	TNC	Wed, Aug 17, 2016	62.62	63.10	62.14	62.49
3972	NYSE	TNC	Tue, Aug 16, 2016	62.68	63.23	62.42	62.51
3971	NYSE	TNC	Mon, Aug 15, 2016	62.75	63.29	62.54	62.93
3970	NYSE	TNC	Fri, Aug 12, 2016	63.41	63.41	62.37	62.79
3969	NYSE	TNC	Thu, Aug 11, 2016	63.31	63.77	63.06	63.21
3968	NYSE	TNC	Wed, Aug 10, 2016	63.19	63.78	62.77	63.08
3967	NYSE	TNC	Tue, Aug 9, 2016	63.22	63.80	62.60	63.20
3966	NYSE	TNC	Mon, Aug 8, 2016	63.93	64.05	63.29	63.47
3965	NYSE	TNC	Fri, Aug 5, 2016	63.11	64.08	63.04	63.87
3964	NYSE	TNC	Thu, Aug 4, 2016	63.13	63.83	62.64	63.01
3963	NYSE	TNC	Wed, Aug 3, 2016	63.01	63.91	62.57	63.09
3962	NYSE	TNC	Tue, Aug 2, 2016	63.45	64.93	62.68	62.81
3961	NYSE	TNC	Mon, Aug 1, 2016	63.90	64.49	62.81	63.31
3960	NYSE	TNC	Fri, Jul 29, 2016	62.64	64.35	62.47	64.08
3959	NYSE	TNC	Thu, Jul 28, 2016	62.86	63.42	62.31	62.56
3958	NYSE	TNC	Wed, Jul 27, 2016	60.67	63.26	60.24	63.06
3957	NYSE	TNC	Tue, Jul 26, 2016	59.77	63.49	59.77	60.80
3956	NYSE	TNC	Mon, Jul 25, 2016	57.11	57.71	56.43	57.58
3955	NYSE	TNC	Fri, Jul 22, 2016	56.88	57.68	56.45	57.12
3954	NYSE	TNC	Thu, Jul 21, 2016	57.54	58.85	56.62	57.07
3953	NYSE	TNC	Wed, Jul 20, 2016	57.29	57.84	56.99	57.48
3952	NYSE	TNC	Tue, Jul 19, 2016	57.45	57.59	56.75	57.02
3951	NYSE	TNC	Mon, Jul 18, 2016	58.77	58.77	57.46	57.47
3950	NYSE	TNC	Fri, Jul 15, 2016	58.76	58.84	58.25	58.76
3949	NYSE	TNC	Thu, Jul 14, 2016	58.00	58.61	57.58	58.41
3948	NYSE	TNC	Wed, Jul 13, 2016	57.70	57.99	56.96	57.78
3947	NYSE	TNC	Tue, Jul 12, 2016	56.93	57.81	56.55	57.29
3946	NYSE	TNC	Mon, Jul 11, 2016	56.03	57.32	55.95	56.59
3945	NYSE	TNC	Fri, Jul 8, 2016	54.30	56.08	54.30	55.90
3944	NYSE	TNC	Thu, Jul 7, 2016	53.97	54.68	53.49	53.93
3943	NYSE	TNC	Wed, Jul 6, 2016	52.56	54.26	52.56	53.74
3942	NYSE	TNC	Tue, Jul 5, 2016	52.98	53.70	52.51	52.88
3941	NYSE	TNC	Fri, Jul 1, 2016	53.73	54.46	53.17	53.51
3940	NYSE	TNC	Thu, Jun 30, 2016	51.72	53.88	51.53	53.87
3939	NYSE	TNC	Wed, Jun 29, 2016	51.58	52.00	51.52	51.86
3938	NYSE	TNC	Tue, Jun 28, 2016	50.45	51.54	50.45	51.33
3937	NYSE	TNC	Mon, Jun 27, 2016	50.79	50.79	49.97	50.26
3936	NYSE	TNC	Fri, Jun 24, 2016	52.36	53.57	51.06	51.44
3935	NYSE	TNC	Thu, Jun 23, 2016	55.02	55.27	54.34	54.80
3934	NYSE	TNC	Wed, Jun 22, 2016	54.29	55.18	54.15	54.65
3933	NYSE	TNC	Tue, Jun 21, 2016	54.70	54.70	53.96	54.39
3932	NYSE	TNC	Mon, Jun 20, 2016	54.81	55.21	54.60	54.80
3931	NYSE	TNC	Fri, Jun 17, 2016	54.00	54.92	54.00	54.13
3930	NYSE	TNC	Thu, Jun 16, 2016	53.98	54.24	53.15	54.09
3929	NYSE	TNC	Wed, Jun 15, 2016	54.97	54.97	53.97	54.07
3928	NYSE	TNC	Tue, Jun 14, 2016	53.71	54.72	52.91	54.60
3927	NYSE	TNC	Mon, Jun 13, 2016	54.10	54.65	53.41	53.64
3926	NYSE	TNC	Fri, Jun 10, 2016	54.34	54.46	53.78	54.22
3925	NYSE	TNC	Thu, Jun 9, 2016	55.33	55.40	54.60	54.89
3924	NYSE	TNC	Wed, Jun 8, 2016	55.36	56.33	55.18	55.76
3923	NYSE	TNC	Tue, Jun 7, 2016	55.39	55.87	55.02	55.45
3922	NYSE	TNC	Mon, Jun 6, 2016	54.35	55.54	54.35	55.39
3921	NYSE	TNC	Fri, Jun 3, 2016	54.95	54.95	54.02	54.45
3920	NYSE	TNC	Thu, Jun 2, 2016	54.20	54.91	53.63	54.85
3919	NYSE	TNC	Wed, Jun 1, 2016	53.34	54.18	52.94	54.09
3918	NYSE	TNC	Tue, May 31, 2016	53.03	54.04	52.97	53.70
3917	NYSE	TNC	Fri, May 27, 2016	52.70	53.30	52.70	53.10
3916	NYSE	TNC	Thu, May 26, 2016	53.36	53.36	52.75	52.86
3915	NYSE	TNC	Wed, May 25, 2016	53.70	54.06	53.24	53.20
3914	NYSE	TNC	Tue, May 24, 2016	52.19	53.85	52.19	53.57
3913	NYSE	TNC	Mon, May 23, 2016	52.40	53.11	52.09	52.14
3912	NYSE	TNC	Fri, May 20, 2016	51.95	52.51	51.33	52.33
3911	NYSE	TNC	Thu, May 19, 2016	51.85	52.76	51.11	51.68
3910	NYSE	TNC	Wed, May 18, 2016	51.32	52.62	51.32	52.28
3909	NYSE	TNC	Tue, May 17, 2016	52.57	53.21	51.54	52.02
3908	NYSE	TNC	Mon, May 16, 2016	52.92	53.54	52.51	52.59
3907	NYSE	TNC	Fri, May 13, 2016	52.78	53.19	52.15	52.67
3906	NYSE	TNC	Thu, May 12, 2016	54.03	54.25	52.92	53.07
3905	NYSE	TNC	Wed, May 11, 2016	53.64	54.08	53.21	53.44
3904	NYSE	TNC	Tue, May 10, 2016	52.55	53.70	52.55	53.59
3903	NYSE	TNC	Mon, May 9, 2016	52.62	52.71	51.75	52.43
3902	NYSE	TNC	Fri, May 6, 2016	51.84	52.83	51.69	52.81
3901	NYSE	TNC	Thu, May 5, 2016	52.06	52.24	51.37	52.06
3900	NYSE	TNC	Wed, May 4, 2016	52.08	52.54	51.61	52.03
3899	NYSE	TNC	Tue, May 3, 2016	52.91	53.91	51.81	52.35
3898	NYSE	TNC	Mon, May 2, 2016	53.76	53.76	52.65	53.22
3897	NYSE	TNC	Fri, Apr 29, 2016	53.88	54.29	53.08	53.41
3896	NYSE	TNC	Thu, Apr 28, 2016	54.68	54.74	53.70	53.93
3895	NYSE	TNC	Wed, Apr 27, 2016	54.66	54.91	53.79	54.70
3894	NYSE	TNC	Tue, Apr 26, 2016	56.00	56.00	53.91	54.46
3893	NYSE	TNC	Mon, Apr 25, 2016	55.26	55.89	54.81	55.85
3892	NYSE	TNC	Fri, Apr 22, 2016	53.97	55.47	53.94	55.26
3891	NYSE	TNC	Thu, Apr 21, 2016	53.28	54.14	53.28	53.79
3890	NYSE	TNC	Wed, Apr 20, 2016	53.79	53.79	53.29	53.40
3889	NYSE	TNC	Tue, Apr 19, 2016	53.10	53.86	53.02	53.54
3888	NYSE	TNC	Mon, Apr 18, 2016	52.26	52.91	52.26	52.85
3887	NYSE	TNC	Fri, Apr 15, 2016	52.45	52.45	51.83	52.37
3886	NYSE	TNC	Thu, Apr 14, 2016	52.94	53.11	52.35	52.65
3885	NYSE	TNC	Wed, Apr 13, 2016	52.20	53.00	51.92	52.83
3884	NYSE	TNC	Tue, Apr 12, 2016	51.73	52.66	51.56	51.82
3883	NYSE	TNC	Mon, Apr 11, 2016	52.03	52.99	51.50	51.62
3882	NYSE	TNC	Fri, Apr 8, 2016	51.87	52.79	51.60	51.91
3881	NYSE	TNC	Thu, Apr 7, 2016	51.14	51.61	51.10	51.44
3880	NYSE	TNC	Wed, Apr 6, 2016	51.09	52.07	51.00	51.48
3879	NYSE	TNC	Tue, Apr 5, 2016	50.60	50.60	50.60	51.18
3878	NYSE	TNC	Mon, Apr 4, 2016	51.28	51.52	50.47	50.60
3877	NYSE	TNC	Fri, Apr 1, 2016	50.97	51.53	50.42	51.28
3876	NYSE	TNC	Thu, Mar 31, 2016	51.93	51.93	51.53	51.48
3875	NYSE	TNC	Wed, Mar 30, 2016	52.32	52.59	51.68	51.85
3874	NYSE	TNC	Tue, Mar 29, 2016	50.86	52.07	50.65	51.90
3873	NYSE	TNC	Mon, Mar 28, 2016	50.55	51.29	49.62	50.95
3872	NYSE	TNC	Thu, Mar 24, 2016	50.56	50.69	49.93	50.55
3871	NYSE	TNC	Wed, Mar 23, 2016	51.07	51.33	50.04	50.67
3870	NYSE	TNC	Tue, Mar 22, 2016	51.32	51.67	50.74	51.03
3869	NYSE	TNC	Mon, Mar 21, 2016	51.25	51.62	50.88	51.46
3868	NYSE	TNC	Fri, Mar 18, 2016	52.41	52.82	51.25	51.41
3867	NYSE	TNC	Thu, Mar 17, 2016	51.14	52.37	51.14	52.13
3866	NYSE	TNC	Wed, Mar 16, 2016	49.55	51.28	48.20	51.00
3865	NYSE	TNC	Tue, Mar 15, 2016	50.61	50.61	50.61	49.67
3864	NYSE	TNC	Mon, Mar 14, 2016	50.86	51.23	50.20	50.34
3863	NYSE	TNC	Fri, Mar 11, 2016	50.16	50.92	49.42	50.86
3862	NYSE	TNC	Thu, Mar 10, 2016	51.39	51.60	49.68	49.83
3861	NYSE	TNC	Wed, Mar 9, 2016	51.82	51.82	51.82	51.15
3860	NYSE	TNC	Tue, Mar 8, 2016	51.69	51.69	51.69	51.82
3859	NYSE	TNC	Mon, Mar 7, 2016	50.52	51.75	50.25	51.69
3858	NYSE	TNC	Fri, Mar 4, 2016	49.74	49.74	49.74	50.81
3857	NYSE	TNC	Thu, Mar 3, 2016	48.22	48.22	48.22	49.74
3856	NYSE	TNC	Wed, Mar 2, 2016	47.74	48.34	47.24	48.22
3855	NYSE	TNC	Tue, Mar 1, 2016	46.54	46.54	46.54	48.01
3854	NYSE	TNC	Mon, Feb 29, 2016	49.47	49.53	45.92	46.54
3853	NYSE	TNC	Fri, Feb 26, 2016	52.42	52.42	52.42	50.00
3852	NYSE	TNC	Thu, Feb 25, 2016	54.08	54.52	51.64	52.42
3851	NYSE	TNC	Wed, Feb 24, 2016	50.80	54.44	50.70	54.04
3850	NYSE	TNC	Tue, Feb 23, 2016	51.49	53.84	51.09	51.50
3849	NYSE	TNC	Mon, Feb 22, 2016	53.67	55.15	53.24	53.84
3848	NYSE	TNC	Fri, Feb 19, 2016	53.76	54.34	53.18	53.23
3847	NYSE	TNC	Thu, Feb 18, 2016	53.02	54.04	52.91	53.90
3846	NYSE	TNC	Wed, Feb 17, 2016	53.03	53.74	52.80	53.17
3845	NYSE	TNC	Tue, Feb 16, 2016	52.99	53.57	52.25	52.58
3844	NYSE	TNC	Fri, Feb 12, 2016	52.40	53.50	52.20	52.69
3843	NYSE	TNC	Thu, Feb 11, 2016	50.65	52.56	50.65	51.97
3842	NYSE	TNC	Wed, Feb 10, 2016	52.52	52.58	51.43	51.51
3841	NYSE	TNC	Tue, Feb 9, 2016	52.10	53.03	52.06	52.16
3840	NYSE	TNC	Mon, Feb 8, 2016	51.60	53.00	51.32	52.67
3839	NYSE	TNC	Fri, Feb 5, 2016	52.66	53.54	52.09	52.12
3838	NYSE	TNC	Thu, Feb 4, 2016	52.58	54.34	52.58	52.94
3837	NYSE	TNC	Wed, Feb 3, 2016	53.73	53.83	51.85	53.06
3836	NYSE	TNC	Tue, Feb 2, 2016	53.61	54.19	52.75	53.08
3835	NYSE	TNC	Mon, Feb 1, 2016	53.90	54.18	52.90	54.15
3834	NYSE	TNC	Fri, Jan 29, 2016	53.24	54.21	53.18	54.11
3833	NYSE	TNC	Thu, Jan 28, 2016	52.66	53.72	52.34	52.87
3832	NYSE	TNC	Wed, Jan 27, 2016	52.47	52.83	51.86	52.23
3831	NYSE	TNC	Tue, Jan 26, 2016	51.97	52.96	51.75	52.66
3830	NYSE	TNC	Mon, Jan 25, 2016	51.88	52.38	51.43	51.58
3829	NYSE	TNC	Fri, Jan 22, 2016	49.80	52.57	49.68	52.22
3828	NYSE	TNC	Thu, Jan 21, 2016	50.41	50.61	48.99	49.31
3827	NYSE	TNC	Wed, Jan 20, 2016	49.72	50.73	48.87	50.37
3826	NYSE	TNC	Tue, Jan 19, 2016	52.02	52.16	49.54	50.25
3825	NYSE	TNC	Fri, Jan 15, 2016	50.09	52.36	50.09	51.67
3824	NYSE	TNC	Thu, Jan 14, 2016	52.83	53.24	51.29	51.57
3823	NYSE	TNC	Wed, Jan 13, 2016	54.24	54.85	52.39	52.72
3822	NYSE	TNC	Tue, Jan 12, 2016	54.28	54.28	52.89	54.13
3821	NYSE	TNC	Mon, Jan 11, 2016	53.31	54.00	53.03	53.79
3820	NYSE	TNC	Fri, Jan 8, 2016	53.87	54.23	52.91	53.02
3819	NYSE	TNC	Thu, Jan 7, 2016	53.94	54.44	53.28	53.64
3818	NYSE	TNC	Wed, Jan 6, 2016	54.34	55.71	54.32	55.04
3817	NYSE	TNC	Tue, Jan 5, 2016	53.95	54.79	53.46	54.74
3816	NYSE	TNC	Mon, Jan 4, 2016	55.45	55.45	53.29	53.95
3815	NYSE	TNC	Thu, Dec 31, 2015	56.83	56.90	56.15	56.26
3814	NYSE	TNC	Wed, Dec 30, 2015	58.35	58.35	56.80	57.53
3813	NYSE	TNC	Tue, Dec 29, 2015	57.91	58.64	57.43	58.16
3812	NYSE	TNC	Mon, Dec 28, 2015	57.52	57.82	56.74	57.69
3811	NYSE	TNC	Thu, Dec 24, 2015	57.35	58.01	57.20	57.60
3810	NYSE	TNC	Wed, Dec 23, 2015	57.64	58.03	56.97	57.42
3809	NYSE	TNC	Tue, Dec 22, 2015	56.36	57.48	56.04	57.38
3808	NYSE	TNC	Mon, Dec 21, 2015	56.90	57.21	54.94	56.17
3807	NYSE	TNC	Fri, Dec 18, 2015	56.94	57.44	56.22	56.86
3806	NYSE	TNC	Thu, Dec 17, 2015	58.56	58.68	56.98	57.32
3805	NYSE	TNC	Wed, Dec 16, 2015	58.24	58.58	57.20	58.31
3804	NYSE	TNC	Tue, Dec 15, 2015	58.92	59.59	57.46	57.96
3803	NYSE	TNC	Mon, Dec 14, 2015	58.16	58.80	57.37	58.58
3802	NYSE	TNC	Fri, Dec 11, 2015	59.31	59.89	57.81	58.30
3801	NYSE	TNC	Thu, Dec 10, 2015	60.75	61.11	60.18	60.52
3800	NYSE	TNC	Wed, Dec 9, 2015	61.39	62.06	60.31	60.92
3799	NYSE	TNC	Tue, Dec 8, 2015	60.93	61.59	60.63	61.36
3798	NYSE	TNC	Mon, Dec 7, 2015	61.65	62.07	60.94	61.57
3797	NYSE	TNC	Fri, Dec 4, 2015	61.74	62.45	61.55	62.00
3796	NYSE	TNC	Thu, Dec 3, 2015	62.51	62.92	61.46	61.81
3795	NYSE	TNC	Wed, Dec 2, 2015	62.02	62.81	61.85	62.24
3794	NYSE	TNC	Tue, Dec 1, 2015	62.28	62.64	61.69	62.19
3793	NYSE	TNC	Mon, Nov 30, 2015	61.83	62.49	60.96	62.27
3792	NYSE	TNC	Fri, Nov 27, 2015	61.26	61.83	61.26	61.57
3791	NYSE	TNC	Wed, Nov 25, 2015	61.79	62.04	60.96	61.39
3790	NYSE	TNC	Tue, Nov 24, 2015	61.04	61.91	60.34	61.77
3789	NYSE	TNC	Mon, Nov 23, 2015	61.84	62.11	60.80	61.13
3788	NYSE	TNC	Fri, Nov 20, 2015	61.28	62.37	60.24	61.88
3787	NYSE	TNC	Thu, Nov 19, 2015	60.21	61.11	59.85	61.06
3786	NYSE	TNC	Wed, Nov 18, 2015	58.72	60.55	58.49	60.46
3785	NYSE	TNC	Tue, Nov 17, 2015	58.64	59.41	58.18	58.65
3784	NYSE	TNC	Mon, Nov 16, 2015	58.64	58.95	58.14	58.70
3783	NYSE	TNC	Fri, Nov 13, 2015	57.74	59.18	57.74	58.57
3782	NYSE	TNC	Thu, Nov 12, 2015	59.29	59.29	57.87	58.03
3781	NYSE	TNC	Wed, Nov 11, 2015	59.76	60.31	59.60	59.77
3780	NYSE	TNC	Tue, Nov 10, 2015	59.32	59.94	59.30	59.76
3779	NYSE	TNC	Mon, Nov 9, 2015	60.34	60.34	59.20	59.33
3778	NYSE	TNC	Fri, Nov 6, 2015	60.18	60.70	59.10	60.64
3777	NYSE	TNC	Thu, Nov 5, 2015	59.83	60.32	59.30	59.96
3776	NYSE	TNC	Wed, Nov 4, 2015	59.87	60.18	59.34	59.72
3775	NYSE	TNC	Tue, Nov 3, 2015	59.02	60.10	58.81	59.64
3774	NYSE	TNC	Mon, Nov 2, 2015	57.84	59.54	57.84	59.10
3773	NYSE	TNC	Fri, Oct 30, 2015	57.36	58.38	57.30	57.92
3772	NYSE	TNC	Thu, Oct 29, 2015	57.30	57.71	56.56	57.22
3771	NYSE	TNC	Wed, Oct 28, 2015	57.13	57.92	56.42	57.87
3770	NYSE	TNC	Tue, Oct 27, 2015	60.00	60.00	56.78	57.16
3769	NYSE	TNC	Mon, Oct 26, 2015	58.88	59.71	57.77	57.99
3768	NYSE	TNC	Fri, Oct 23, 2015	58.99	59.94	58.39	59.04
3767	NYSE	TNC	Thu, Oct 22, 2015	56.76	58.76	56.76	58.47
3766	NYSE	TNC	Wed, Oct 21, 2015	57.04	57.74	56.47	56.58
3765	NYSE	TNC	Tue, Oct 20, 2015	55.65	56.83	55.52	56.83
3764	NYSE	TNC	Mon, Oct 19, 2015	55.05	55.71	55.05	55.61
3763	NYSE	TNC	Fri, Oct 16, 2015	55.94	55.94	54.39	55.05
3762	NYSE	TNC	Thu, Oct 15, 2015	56.37	56.73	55.02	55.97
3761	NYSE	TNC	Wed, Oct 14, 2015	57.29	58.00	56.23	56.39
3760	NYSE	TNC	Tue, Oct 13, 2015	58.09	58.89	57.52	57.57
3759	NYSE	TNC	Mon, Oct 12, 2015	58.68	58.87	58.15	58.67
3758	NYSE	TNC	Fri, Oct 9, 2015	58.95	59.35	58.50	58.54
3757	NYSE	TNC	Thu, Oct 8, 2015	57.53	59.08	57.32	58.73
3756	NYSE	TNC	Wed, Oct 7, 2015	57.29	58.46	57.29	57.91
3755	NYSE	TNC	Tue, Oct 6, 2015	57.32	57.94	56.99	57.20
3754	NYSE	TNC	Mon, Oct 5, 2015	55.74	57.71	55.74	57.51
3753	NYSE	TNC	Fri, Oct 2, 2015	55.46	55.77	54.96	55.59
3752	NYSE	TNC	Thu, Oct 1, 2015	56.05	56.19	55.44	55.94
3751	NYSE	TNC	Wed, Sep 30, 2015	56.28	56.42	55.53	56.18
3750	NYSE	TNC	Tue, Sep 29, 2015	56.08	56.83	55.87	56.11
3749	NYSE	TNC	Mon, Sep 28, 2015	55.66	56.93	55.32	56.21
3748	NYSE	TNC	Fri, Sep 25, 2015	54.84	56.32	54.47	55.86
3747	NYSE	TNC	Thu, Sep 24, 2015	54.50	54.94	54.00	54.70
3746	NYSE	TNC	Wed, Sep 23, 2015	54.96	55.44	54.63	54.99
3745	NYSE	TNC	Tue, Sep 22, 2015	54.54	55.05	54.28	54.84
3744	NYSE	TNC	Mon, Sep 21, 2015	54.72	55.13	54.49	54.96
3743	NYSE	TNC	Fri, Sep 18, 2015	54.91	55.46	54.35	54.49
3742	NYSE	TNC	Thu, Sep 17, 2015	55.86	56.17	55.41	55.60
3741	NYSE	TNC	Wed, Sep 16, 2015	56.07	56.43	55.77	56.39
3740	NYSE	TNC	Tue, Sep 15, 2015	55.28	56.13	54.75	56.03
3739	NYSE	TNC	Mon, Sep 14, 2015	55.90	55.90	54.84	55.01
3738	NYSE	TNC	Fri, Sep 11, 2015	55.40	55.93	54.81	55.83
3737	NYSE	TNC	Thu, Sep 10, 2015	55.32	55.95	55.25	55.66
3736	NYSE	TNC	Wed, Sep 9, 2015	56.32	56.43	55.43	55.60
3735	NYSE	TNC	Tue, Sep 8, 2015	56.02	56.38	55.71	55.88
3734	NYSE	TNC	Fri, Sep 4, 2015	55.15	56.14	55.15	55.48
3733	NYSE	TNC	Thu, Sep 3, 2015	56.12	56.43	55.78	55.99
3732	NYSE	TNC	Wed, Sep 2, 2015	58.05	58.05	55.78	56.03
3731	NYSE	TNC	Tue, Sep 1, 2015	56.48	56.84	55.81	55.87
3730	NYSE	TNC	Mon, Aug 31, 2015	57.05	57.98	56.40	57.32
3729	NYSE	TNC	Fri, Aug 28, 2015	57.24	57.87	57.16	57.46
3728	NYSE	TNC	Thu, Aug 27, 2015	56.81	57.64	56.33	57.41
3727	NYSE	TNC	Wed, Aug 26, 2015	56.60	57.67	55.96	56.72
3726	NYSE	TNC	Tue, Aug 25, 2015	58.13	58.13	55.69	55.71
3725	NYSE	TNC	Mon, Aug 24, 2015	55.30	57.40	55.13	56.51
3724	NYSE	TNC	Fri, Aug 21, 2015	55.50	58.60	55.50	58.10
3723	NYSE	TNC	Thu, Aug 20, 2015	58.57	58.95	58.30	58.39
3722	NYSE	TNC	Wed, Aug 19, 2015	59.47	59.98	58.92	58.94
3721	NYSE	TNC	Tue, Aug 18, 2015	59.74	60.15	59.59	59.90
3720	NYSE	TNC	Mon, Aug 17, 2015	59.69	60.11	59.35	60.08
3719	NYSE	TNC	Fri, Aug 14, 2015	59.87	60.27	59.17	60.03
3718	NYSE	TNC	Thu, Aug 13, 2015	60.51	60.51	59.85	59.86
3717	NYSE	TNC	Wed, Aug 12, 2015	59.87	61.10	59.58	60.40
3716	NYSE	TNC	Tue, Aug 11, 2015	60.80	61.41	60.10	60.28
3715	NYSE	TNC	Mon, Aug 10, 2015	60.82	62.22	60.82	61.61
3714	NYSE	TNC	Fri, Aug 7, 2015	60.47	60.99	60.15	60.37
3713	NYSE	TNC	Thu, Aug 6, 2015	60.48	61.17	59.80	60.91
3712	NYSE	TNC	Wed, Aug 5, 2015	59.66	60.97	59.66	60.28
3711	NYSE	TNC	Tue, Aug 4, 2015	59.56	59.97	59.21	59.59
3710	NYSE	TNC	Mon, Aug 3, 2015	59.97	59.97	59.14	59.57
3709	NYSE	TNC	Fri, Jul 31, 2015	59.74	60.04	59.64	59.81
3708	NYSE	TNC	Thu, Jul 30, 2015	59.27	59.62	58.81	59.49
3707	NYSE	TNC	Wed, Jul 29, 2015	59.13	59.98	59.13	59.78
3706	NYSE	TNC	Tue, Jul 28, 2015	58.87	59.55	58.70	59.03
3705	NYSE	TNC	Mon, Jul 27, 2015	60.37	60.37	58.14	58.80
3704	NYSE	TNC	Fri, Jul 24, 2015	62.70	62.70	60.06	60.38
3703	NYSE	TNC	Thu, Jul 23, 2015	63.97	63.97	61.81	62.32
3702	NYSE	TNC	Wed, Jul 22, 2015	63.61	63.84	63.37	63.60
3701	NYSE	TNC	Tue, Jul 21, 2015	64.18	64.37	63.63	64.11
3700	NYSE	TNC	Mon, Jul 20, 2015	64.66	64.70	64.19	64.47
3699	NYSE	TNC	Fri, Jul 17, 2015	64.95	65.04	64.32	64.84
3698	NYSE	TNC	Thu, Jul 16, 2015	65.15	65.39	64.55	65.15
3697	NYSE	TNC	Wed, Jul 15, 2015	66.06	66.06	64.62	64.75
3696	NYSE	TNC	Tue, Jul 14, 2015	66.07	66.38	65.52	66.15
3695	NYSE	TNC	Mon, Jul 13, 2015	65.31	66.13	65.01	66.02
3694	NYSE	TNC	Fri, Jul 10, 2015	65.30	65.64	64.75	65.06
3693	NYSE	TNC	Thu, Jul 9, 2015	65.08	65.08	64.16	64.55
3692	NYSE	TNC	Wed, Jul 8, 2015	64.65	64.70	63.18	64.34
3691	NYSE	TNC	Tue, Jul 7, 2015	65.04	65.18	64.06	65.02
3690	NYSE	TNC	Mon, Jul 6, 2015	64.49	65.37	63.96	65.24
3689	NYSE	TNC	Thu, Jul 2, 2015	65.48	65.52	63.98	64.99
3688	NYSE	TNC	Wed, Jul 1, 2015	65.89	65.89	64.64	65.38
3687	NYSE	TNC	Tue, Jun 30, 2015	65.77	65.77	64.89	65.34
3686	NYSE	TNC	Mon, Jun 29, 2015	66.28	66.51	64.90	65.01
3685	NYSE	TNC	Fri, Jun 26, 2015	66.55	66.99	65.61	66.70
3684	NYSE	TNC	Thu, Jun 25, 2015	66.79	66.79	65.87	66.28
3683	NYSE	TNC	Wed, Jun 24, 2015	66.04	66.68	65.84	66.44
3682	NYSE	TNC	Tue, Jun 23, 2015	66.01	66.85	65.71	66.31
3681	NYSE	TNC	Mon, Jun 22, 2015	66.30	66.63	65.94	66.20
3680	NYSE	TNC	Fri, Jun 19, 2015	65.74	66.25	64.59	65.69
3679	NYSE	TNC	Thu, Jun 18, 2015	65.14	65.99	64.51	65.47
3678	NYSE	TNC	Wed, Jun 17, 2015	65.60	65.79	64.81	65.17
3677	NYSE	TNC	Tue, Jun 16, 2015	64.96	65.52	64.41	65.29
3676	NYSE	TNC	Mon, Jun 15, 2015	64.78	65.58	64.22	65.12
3675	NYSE	TNC	Fri, Jun 12, 2015	65.35	65.96	65.24	65.50
3674	NYSE	TNC	Thu, Jun 11, 2015	65.06	65.78	64.87	65.62
3673	NYSE	TNC	Wed, Jun 10, 2015	65.31	66.75	64.91	65.03
3672	NYSE	TNC	Tue, Jun 9, 2015	64.27	65.53	63.83	64.85
3671	NYSE	TNC	Mon, Jun 8, 2015	64.39	64.94	63.95	64.21
3670	NYSE	TNC	Fri, Jun 5, 2015	63.66	64.91	62.99	64.72
3669	NYSE	TNC	Thu, Jun 4, 2015	63.87	64.45	63.51	64.00
3668	NYSE	TNC	Wed, Jun 3, 2015	64.34	64.51	64.01	64.26
3667	NYSE	TNC	Tue, Jun 2, 2015	63.80	65.23	63.27	64.05
3666	NYSE	TNC	Mon, Jun 1, 2015	64.00	64.32	62.59	63.87
3665	NYSE	TNC	Fri, May 29, 2015	65.50	66.48	63.70	63.76
3664	NYSE	TNC	Thu, May 28, 2015	65.90	66.03	65.00	65.76
3663	NYSE	TNC	Wed, May 27, 2015	64.95	66.20	64.81	66.04
3662	NYSE	TNC	Tue, May 26, 2015	65.08	65.74	64.53	65.15
3661	NYSE	TNC	Fri, May 22, 2015	66.11	66.46	65.10	65.43
3660	NYSE	TNC	Thu, May 21, 2015	65.57	66.48	65.40	66.06
3659	NYSE	TNC	Wed, May 20, 2015	65.84	66.39	65.25	65.47
3658	NYSE	TNC	Tue, May 19, 2015	64.52	66.05	63.93	65.98
3657	NYSE	TNC	Mon, May 18, 2015	65.22	65.91	64.71	65.32
3656	NYSE	TNC	Fri, May 15, 2015	66.92	66.95	65.20	65.28
3655	NYSE	TNC	Thu, May 14, 2015	65.93	67.09	65.00	66.88
3654	NYSE	TNC	Wed, May 13, 2015	65.04	65.71	64.61	65.43
3653	NYSE	TNC	Tue, May 12, 2015	64.55	65.04	64.12	64.77
3652	NYSE	TNC	Mon, May 11, 2015	64.78	65.80	64.78	65.13
3651	NYSE	TNC	Fri, May 8, 2015	65.69	65.96	65.01	65.10
3650	NYSE	TNC	Thu, May 7, 2015	64.89	65.48	63.95	65.07
3649	NYSE	TNC	Wed, May 6, 2015	64.68	65.12	64.02	65.08
3648	NYSE	TNC	Tue, May 5, 2015	65.02	65.21	64.00	64.62
3647	NYSE	TNC	Mon, May 4, 2015	64.73	65.63	64.21	65.05
3646	NYSE	TNC	Fri, May 1, 2015	64.42	65.15	64.00	64.80
3645	NYSE	TNC	Thu, Apr 30, 2015	65.00	65.91	64.22	64.29
3644	NYSE	TNC	Wed, Apr 29, 2015	66.23	66.23	65.08	65.12
3643	NYSE	TNC	Tue, Apr 28, 2015	68.20	68.71	66.05	66.60
3642	NYSE	TNC	Mon, Apr 27, 2015	67.00	70.12	67.00	68.12
3641	NYSE	TNC	Fri, Apr 24, 2015	67.05	67.05	66.02	66.73
3640	NYSE	TNC	Thu, Apr 23, 2015	66.02	67.34	65.92	67.19
3639	NYSE	TNC	Wed, Apr 22, 2015	66.10	66.47	65.50	66.25
3638	NYSE	TNC	Tue, Apr 21, 2015	67.38	67.50	66.01	66.26
3637	NYSE	TNC	Mon, Apr 20, 2015	65.68	67.80	65.31	66.91
3636	NYSE	TNC	Fri, Apr 17, 2015	66.32	66.57	65.02	65.28
3635	NYSE	TNC	Thu, Apr 16, 2015	67.06	67.47	66.43	67.01
3634	NYSE	TNC	Wed, Apr 15, 2015	66.14	67.60	65.64	67.40
3633	NYSE	TNC	Tue, Apr 14, 2015	65.32	65.93	64.99	65.75
3632	NYSE	TNC	Mon, Apr 13, 2015	64.97	65.47	64.97	65.20
3631	NYSE	TNC	Fri, Apr 10, 2015	65.88	66.05	64.55	65.06
3630	NYSE	TNC	Thu, Apr 9, 2015	65.61	66.14	64.38	65.52
3629	NYSE	TNC	Wed, Apr 8, 2015	65.15	65.89	64.75	65.70
3628	NYSE	TNC	Tue, Apr 7, 2015	65.47	66.00	64.85	65.00
3627	NYSE	TNC	Mon, Apr 6, 2015	65.44	66.33	65.27	65.49
3626	NYSE	TNC	Thu, Apr 2, 2015	65.02	65.92	64.46	65.60
3625	NYSE	TNC	Wed, Apr 1, 2015	65.17	65.43	64.12	64.99
3624	NYSE	TNC	Tue, Mar 31, 2015	66.64	66.64	64.54	65.37
3623	NYSE	TNC	Mon, Mar 30, 2015	66.67	67.56	66.04	67.19
3622	NYSE	TNC	Fri, Mar 27, 2015	65.91	66.65	65.64	66.37
3621	NYSE	TNC	Thu, Mar 26, 2015	65.12	66.45	65.08	66.13
3620	NYSE	TNC	Wed, Mar 25, 2015	66.55	66.55	64.93	65.13
3619	NYSE	TNC	Tue, Mar 24, 2015	64.90	66.45	64.80	66.31
3618	NYSE	TNC	Mon, Mar 23, 2015	65.60	65.97	65.14	65.25
3617	NYSE	TNC	Fri, Mar 20, 2015	65.37	65.88	64.71	65.64
3616	NYSE	TNC	Thu, Mar 19, 2015	65.26	65.83	64.45	64.95
3615	NYSE	TNC	Wed, Mar 18, 2015	64.78	66.19	64.20	65.73
3614	NYSE	TNC	Tue, Mar 17, 2015	64.89	65.57	64.41	65.11
3613	NYSE	TNC	Mon, Mar 16, 2015	65.19	65.72	64.87	65.30
3612	NYSE	TNC	Fri, Mar 13, 2015	65.41	66.65	64.70	64.72
3611	NYSE	TNC	Thu, Mar 12, 2015	65.16	66.25	64.80	65.51
3610	NYSE	TNC	Wed, Mar 11, 2015	64.06	64.62	63.80	64.51
3609	NYSE	TNC	Tue, Mar 10, 2015	63.93	64.41	63.50	63.82
3608	NYSE	TNC	Mon, Mar 9, 2015	63.50	65.21	63.15	64.52
3607	NYSE	TNC	Fri, Mar 6, 2015	63.24	64.19	63.14	63.19
3606	NYSE	TNC	Thu, Mar 5, 2015	64.50	66.01	63.57	63.99
3605	NYSE	TNC	Wed, Mar 4, 2015	64.75	65.11	64.00	64.72
3604	NYSE	TNC	Tue, Mar 3, 2015	65.54	65.88	64.67	64.96
3603	NYSE	TNC	Mon, Mar 2, 2015	65.58	66.50	65.02	65.93
3602	NYSE	TNC	Fri, Feb 27, 2015	66.56	66.56	64.90	65.37
3601	NYSE	TNC	Thu, Feb 26, 2015	66.97	67.04	64.58	66.97
3600	NYSE	TNC	Wed, Feb 25, 2015	70.35	70.93	66.92	67.02
3599	NYSE	TNC	Tue, Feb 24, 2015	69.70	70.67	67.62	70.33
3598	NYSE	TNC	Mon, Feb 23, 2015	69.09	69.82	68.35	69.23
3597	NYSE	TNC	Fri, Feb 20, 2015	68.74	69.63	67.92	69.13
3596	NYSE	TNC	Thu, Feb 19, 2015	68.20	69.29	67.75	68.65
3595	NYSE	TNC	Wed, Feb 18, 2015	66.31	68.19	66.31	68.07
3594	NYSE	TNC	Tue, Feb 17, 2015	67.80	67.80	66.47	66.83
3593	NYSE	TNC	Fri, Feb 13, 2015	67.65	68.00	66.90	67.79
3592	NYSE	TNC	Thu, Feb 12, 2015	66.76	67.74	66.07	67.68
3591	NYSE	TNC	Wed, Feb 11, 2015	66.41	68.30	66.33	66.66
3590	NYSE	TNC	Tue, Feb 10, 2015	67.80	67.80	66.09	66.83
3589	NYSE	TNC	Mon, Feb 9, 2015	66.72	67.50	66.46	67.16
3588	NYSE	TNC	Fri, Feb 6, 2015	68.02	69.18	66.71	67.13
3587	NYSE	TNC	Thu, Feb 5, 2015	66.23	68.42	66.23	67.82
3586	NYSE	TNC	Wed, Feb 4, 2015	66.74	67.19	65.86	66.21
3585	NYSE	TNC	Tue, Feb 3, 2015	66.68	68.02	66.68	67.22
3584	NYSE	TNC	Mon, Feb 2, 2015	65.23	67.10	64.75	66.77
3583	NYSE	TNC	Fri, Jan 30, 2015	65.45	66.57	64.96	65.21
3582	NYSE	TNC	Thu, Jan 29, 2015	65.70	66.82	65.23	66.82
3581	NYSE	TNC	Wed, Jan 28, 2015	66.59	66.59	65.02	65.42
3580	NYSE	TNC	Tue, Jan 27, 2015	68.13	68.13	66.15	66.49
3579	NYSE	TNC	Mon, Jan 26, 2015	66.62	69.41	66.23	68.80
3578	NYSE	TNC	Fri, Jan 23, 2015	66.50	67.21	65.99	66.43
3577	NYSE	TNC	Thu, Jan 22, 2015	67.01	67.52	65.80	66.68
3576	NYSE	TNC	Wed, Jan 21, 2015	66.84	67.82	65.91	66.36
3575	NYSE	TNC	Tue, Jan 20, 2015	69.17	69.17	66.60	67.15
3574	NYSE	TNC	Fri, Jan 16, 2015	66.26	68.38	66.26	68.15
3573	NYSE	TNC	Thu, Jan 15, 2015	67.89	67.96	66.16	66.68
3572	NYSE	TNC	Wed, Jan 14, 2015	66.73	68.07	66.46	67.50
3571	NYSE	TNC	Tue, Jan 13, 2015	67.53	69.10	66.81	67.70
3570	NYSE	TNC	Mon, Jan 12, 2015	67.99	68.40	65.79	66.79
3569	NYSE	TNC	Fri, Jan 9, 2015	67.74	68.25	66.55	67.87
3568	NYSE	TNC	Thu, Jan 8, 2015	67.64	68.77	66.63	67.83
3567	NYSE	TNC	Wed, Jan 7, 2015	67.45	67.45	65.80	66.97
3566	NYSE	TNC	Tue, Jan 6, 2015	68.96	69.08	66.42	66.81
3565	NYSE	TNC	Mon, Jan 5, 2015	70.09	70.23	67.83	68.65
3564	NYSE	TNC	Fri, Jan 2, 2015	72.52	72.52	69.78	70.79
3563	NYSE	TNC	Wed, Dec 31, 2014	73.34	73.61	71.83	72.17
3562	NYSE	TNC	Tue, Dec 30, 2014	73.86	74.43	72.95	73.01
3561	NYSE	TNC	Mon, Dec 29, 2014	73.57	74.29	73.46	73.81
3560	NYSE	TNC	Fri, Dec 26, 2014	73.42	74.82	73.09	73.99
3559	NYSE	TNC	Wed, Dec 24, 2014	73.02	73.63	72.58	73.23
3558	NYSE	TNC	Tue, Dec 23, 2014	72.70	73.74	72.39	73.19
3557	NYSE	TNC	Mon, Dec 22, 2014	71.43	72.56	70.15	72.42
3556	NYSE	TNC	Fri, Dec 19, 2014	70.90	72.00	69.72	71.17
3555	NYSE	TNC	Thu, Dec 18, 2014	70.32	72.00	68.29	71.15
3554	NYSE	TNC	Wed, Dec 17, 2014	68.30	70.56	67.04	70.49
3553	NYSE	TNC	Tue, Dec 16, 2014	68.95	70.72	68.19	68.42
3552	NYSE	TNC	Mon, Dec 15, 2014	67.61	69.77	67.61	68.86
3551	NYSE	TNC	Fri, Dec 12, 2014	67.06	67.99	66.29	67.11
3550	NYSE	TNC	Thu, Dec 11, 2014	67.63	69.49	67.53	68.05
3549	NYSE	TNC	Wed, Dec 10, 2014	68.97	69.25	67.31	67.51
3548	NYSE	TNC	Tue, Dec 9, 2014	66.95	70.50	66.30	69.91
3547	NYSE	TNC	Mon, Dec 8, 2014	68.78	69.78	67.36	67.46
3546	NYSE	TNC	Fri, Dec 5, 2014	67.56	69.71	67.56	69.04
3545	NYSE	TNC	Thu, Dec 4, 2014	68.58	69.16	67.40	67.66
3544	NYSE	TNC	Wed, Dec 3, 2014	67.99	69.67	67.99	68.84
3543	NYSE	TNC	Tue, Dec 2, 2014	66.96	68.32	66.96	68.14
3542	NYSE	TNC	Mon, Dec 1, 2014	66.97	68.03	66.34	66.67
3541	NYSE	TNC	Fri, Nov 28, 2014	69.54	69.58	67.43	67.45
3540	NYSE	TNC	Wed, Nov 26, 2014	69.48	69.91	68.66	69.72
3539	NYSE	TNC	Tue, Nov 25, 2014	69.66	69.97	68.65	69.67
3538	NYSE	TNC	Mon, Nov 24, 2014	68.50	69.87	68.50	69.74
3537	NYSE	TNC	Fri, Nov 21, 2014	70.79	70.99	68.19	68.53
3536	NYSE	TNC	Thu, Nov 20, 2014	68.90	69.96	68.90	69.71
3535	NYSE	TNC	Wed, Nov 19, 2014	70.48	70.48	68.01	69.28
3534	NYSE	TNC	Tue, Nov 18, 2014	71.13	72.00	70.18	70.44
3533	NYSE	TNC	Mon, Nov 17, 2014	72.29	72.29	71.00	71.13
3532	NYSE	TNC	Fri, Nov 14, 2014	73.36	73.36	72.19	72.52
3531	NYSE	TNC	Thu, Nov 13, 2014	74.53	74.57	73.89	74.41
3530	NYSE	TNC	Wed, Nov 12, 2014	73.83	74.61	73.46	74.39
3529	NYSE	TNC	Tue, Nov 11, 2014	74.94	74.94	73.21	73.98
3528	NYSE	TNC	Mon, Nov 10, 2014	74.46	74.99	73.80	74.77
3527	NYSE	TNC	Fri, Nov 7, 2014	74.56	74.78	73.19	74.07
3526	NYSE	TNC	Thu, Nov 6, 2014	73.40	75.01	73.00	74.81
3525	NYSE	TNC	Wed, Nov 5, 2014	73.72	74.89	73.12	73.54
3524	NYSE	TNC	Tue, Nov 4, 2014	73.28	73.87	72.99	73.36
3523	NYSE	TNC	Mon, Nov 3, 2014	73.51	74.46	73.05	73.74
3522	NYSE	TNC	Fri, Oct 31, 2014	73.88	74.22	72.89	73.73
3521	NYSE	TNC	Thu, Oct 30, 2014	71.51	73.34	71.40	72.64
3520	NYSE	TNC	Wed, Oct 29, 2014	72.58	73.24	70.89	71.56
3519	NYSE	TNC	Tue, Oct 28, 2014	69.27	72.48	69.03	72.40
3518	NYSE	TNC	Mon, Oct 27, 2014	66.55	69.09	66.47	68.84
3517	NYSE	TNC	Fri, Oct 24, 2014	66.20	66.82	65.23	66.47
3516	NYSE	TNC	Thu, Oct 23, 2014	65.55	66.72	64.32	66.01
3515	NYSE	TNC	Wed, Oct 22, 2014	67.13	67.26	65.67	66.08
3514	NYSE	TNC	Tue, Oct 21, 2014	65.56	67.20	65.56	66.99
3513	NYSE	TNC	Mon, Oct 20, 2014	66.19	66.44	64.89	65.41
3512	NYSE	TNC	Fri, Oct 17, 2014	69.00	69.00	66.36	66.46
3511	NYSE	TNC	Thu, Oct 16, 2014	66.10	69.11	66.10	67.98
3510	NYSE	TNC	Wed, Oct 15, 2014	65.23	67.34	64.66	67.01
3509	NYSE	TNC	Tue, Oct 14, 2014	65.63	67.77	65.32	66.20
3508	NYSE	TNC	Mon, Oct 13, 2014	64.63	65.66	64.57	64.84
3507	NYSE	TNC	Fri, Oct 10, 2014	65.23	66.11	63.91	64.30
3506	NYSE	TNC	Thu, Oct 9, 2014	67.31	67.39	65.58	65.63
3505	NYSE	TNC	Wed, Oct 8, 2014	65.55	67.92	65.19	67.54
3504	NYSE	TNC	Tue, Oct 7, 2014	66.14	66.43	65.20	65.76
3503	NYSE	TNC	Mon, Oct 6, 2014	67.15	67.35	66.45	66.75
3502	NYSE	TNC	Fri, Oct 3, 2014	67.32	67.69	66.84	66.85
3501	NYSE	TNC	Thu, Oct 2, 2014	65.23	67.05	65.23	66.50
3500	NYSE	TNC	Wed, Oct 1, 2014	67.22	67.22	64.97	65.09
3499	NYSE	TNC	Tue, Sep 30, 2014	68.07	68.18	67.09	67.09
3498	NYSE	TNC	Mon, Sep 29, 2014	67.41	68.23	67.31	68.12
3497	NYSE	TNC	Fri, Sep 26, 2014	67.55	68.55	66.77	68.29
3496	NYSE	TNC	Thu, Sep 25, 2014	68.12	68.12	66.82	67.48
3495	NYSE	TNC	Wed, Sep 24, 2014	67.85	68.95	67.31	68.25
3494	NYSE	TNC	Tue, Sep 23, 2014	67.89	68.24	67.37	67.53
3493	NYSE	TNC	Mon, Sep 22, 2014	69.52	70.17	67.86	68.05
3492	NYSE	TNC	Fri, Sep 19, 2014	70.83	71.35	69.68	69.84
3491	NYSE	TNC	Thu, Sep 18, 2014	70.15	70.81	69.39	70.75
3490	NYSE	TNC	Wed, Sep 17, 2014	69.52	70.40	69.25	69.95
3489	NYSE	TNC	Tue, Sep 16, 2014	68.38	69.83	68.08	69.63
3488	NYSE	TNC	Mon, Sep 15, 2014	69.13	69.13	67.95	68.42
3487	NYSE	TNC	Fri, Sep 12, 2014	70.30	70.30	68.71	69.23
3486	NYSE	TNC	Thu, Sep 11, 2014	68.81	70.52	68.81	70.19
3485	NYSE	TNC	Wed, Sep 10, 2014	67.96	69.16	67.96	69.04
3484	NYSE	TNC	Tue, Sep 9, 2014	69.70	69.70	68.49	68.71
3483	NYSE	TNC	Mon, Sep 8, 2014	69.14	69.74	69.12	69.64
3482	NYSE	TNC	Fri, Sep 5, 2014	69.18	69.56	69.00	69.39
3481	NYSE	TNC	Thu, Sep 4, 2014	69.54	69.94	69.20	69.45
3480	NYSE	TNC	Wed, Sep 3, 2014	69.82	70.03	68.88	69.42
3479	NYSE	TNC	Tue, Sep 2, 2014	69.77	70.20	69.18	69.88
3478	NYSE	TNC	Fri, Aug 29, 2014	69.93	70.18	69.23	69.69
3477	NYSE	TNC	Thu, Aug 28, 2014	70.22	70.36	69.46	69.95
3476	NYSE	TNC	Wed, Aug 27, 2014	71.70	72.02	70.50	70.82
3475	NYSE	TNC	Tue, Aug 26, 2014	71.56	72.02	71.02	71.80
3474	NYSE	TNC	Mon, Aug 25, 2014	72.85	72.98	71.36	71.78
3473	NYSE	TNC	Fri, Aug 22, 2014	72.28	72.79	71.34	72.44
3472	NYSE	TNC	Thu, Aug 21, 2014	72.47	72.71	70.90	72.34
3471	NYSE	TNC	Wed, Aug 20, 2014	72.94	72.94	72.26	72.42
3470	NYSE	TNC	Tue, Aug 19, 2014	73.45	73.73	72.97	73.21
3469	NYSE	TNC	Mon, Aug 18, 2014	73.02	73.49	72.42	73.43
3468	NYSE	TNC	Fri, Aug 15, 2014	73.81	73.81	71.31	72.32
3467	NYSE	TNC	Thu, Aug 14, 2014	73.15	73.15	72.33	73.03
3466	NYSE	TNC	Wed, Aug 13, 2014	72.99	73.93	72.60	73.03
3465	NYSE	TNC	Tue, Aug 12, 2014	72.98	73.52	72.42	72.94
3464	NYSE	TNC	Mon, Aug 11, 2014	72.50	74.13	72.29	73.17
3463	NYSE	TNC	Fri, Aug 8, 2014	72.12	73.79	72.12	72.86
3462	NYSE	TNC	Thu, Aug 7, 2014	72.95	72.95	71.17	72.14
3461	NYSE	TNC	Wed, Aug 6, 2014	71.31	72.78	71.26	72.59
3460	NYSE	TNC	Tue, Aug 5, 2014	72.09	72.09	71.06	71.51
3459	NYSE	TNC	Mon, Aug 4, 2014	72.28	72.74	70.70	72.25
3458	NYSE	TNC	Fri, Aug 1, 2014	72.95	72.95	71.45	72.19
3457	NYSE	TNC	Thu, Jul 31, 2014	73.32	73.98	72.59	72.95
3456	NYSE	TNC	Wed, Jul 30, 2014	76.16	76.44	74.04	74.31
3455	NYSE	TNC	Tue, Jul 29, 2014	76.22	76.71	75.41	75.71
3454	NYSE	TNC	Mon, Jul 28, 2014	75.77	76.58	75.35	76.25
3453	NYSE	TNC	Fri, Jul 25, 2014	75.32	75.71	74.62	75.48
3452	NYSE	TNC	Thu, Jul 24, 2014	75.00	77.78	74.08	75.57
3451	NYSE	TNC	Wed, Jul 23, 2014	74.17	74.90	73.02	73.40
3450	NYSE	TNC	Tue, Jul 22, 2014	73.11	74.26	73.11	74.14
3449	NYSE	TNC	Mon, Jul 21, 2014	72.61	72.95	72.16	72.51
3448	NYSE	TNC	Fri, Jul 18, 2014	72.18	73.19	72.18	72.93
3447	NYSE	TNC	Thu, Jul 17, 2014	72.76	73.08	71.84	72.37
3446	NYSE	TNC	Wed, Jul 16, 2014	72.68	73.75	71.70	73.20
3445	NYSE	TNC	Tue, Jul 15, 2014	73.00	73.33	70.99	72.22
3444	NYSE	TNC	Mon, Jul 14, 2014	73.00	73.14	72.39	72.89
3443	NYSE	TNC	Fri, Jul 11, 2014	72.50	72.92	71.80	72.50
3442	NYSE	TNC	Thu, Jul 10, 2014	71.80	73.03	71.80	72.50
3441	NYSE	TNC	Wed, Jul 9, 2014	73.55	73.86	72.93	73.17
3440	NYSE	TNC	Tue, Jul 8, 2014	74.66	74.66	72.95	73.17
3439	NYSE	TNC	Mon, Jul 7, 2014	75.43	75.87	74.59	74.73
3438	NYSE	TNC	Thu, Jul 3, 2014	75.13	75.91	75.02	75.76
3437	NYSE	TNC	Wed, Jul 2, 2014	76.06	76.41	74.32	74.82
3436	NYSE	TNC	Tue, Jul 1, 2014	76.36	77.24	75.86	75.90
3435	NYSE	TNC	Mon, Jun 30, 2014	76.12	77.00	74.96	76.32
3434	NYSE	TNC	Fri, Jun 27, 2014	74.78	77.35	74.77	76.52
3433	NYSE	TNC	Thu, Jun 26, 2014	72.81	75.71	72.00	75.43
3432	NYSE	TNC	Wed, Jun 25, 2014	68.52	71.04	67.94	70.98
3431	NYSE	TNC	Tue, Jun 24, 2014	68.09	69.20	67.50	68.68
3430	NYSE	TNC	Mon, Jun 23, 2014	67.88	68.05	66.95	68.00
3429	NYSE	TNC	Fri, Jun 20, 2014	65.24	68.29	65.24	67.71
3428	NYSE	TNC	Thu, Jun 19, 2014	64.69	65.68	64.46	65.33
3427	NYSE	TNC	Wed, Jun 18, 2014	64.53	64.80	63.75	64.65
3426	NYSE	TNC	Tue, Jun 17, 2014	64.01	64.95	63.96	64.66
3425	NYSE	TNC	Mon, Jun 16, 2014	63.81	64.00	63.24	63.97
3424	NYSE	TNC	Fri, Jun 13, 2014	64.32	64.32	63.10	63.71
3423	NYSE	TNC	Thu, Jun 12, 2014	65.20	65.20	63.63	64.11
3422	NYSE	TNC	Wed, Jun 11, 2014	66.15	66.15	65.01	65.44
3421	NYSE	TNC	Tue, Jun 10, 2014	66.65	66.67	65.85	66.55
3420	NYSE	TNC	Mon, Jun 9, 2014	65.84	67.00	65.80	66.65
3419	NYSE	TNC	Fri, Jun 6, 2014	65.83	67.15	65.43	66.12
3418	NYSE	TNC	Thu, Jun 5, 2014	63.38	65.58	62.78	65.39
3417	NYSE	TNC	Wed, Jun 4, 2014	62.73	63.45	62.73	63.11
3416	NYSE	TNC	Tue, Jun 3, 2014	63.31	63.40	62.78	63.02
3415	NYSE	TNC	Mon, Jun 2, 2014	64.15	64.15	62.63	63.53
3414	NYSE	TNC	Fri, May 30, 2014	64.20	64.52	63.69	63.91
3413	NYSE	TNC	Thu, May 29, 2014	64.28	64.82	63.98	64.19
3412	NYSE	TNC	Wed, May 28, 2014	64.52	64.52	63.70	64.29
3411	NYSE	TNC	Tue, May 27, 2014	64.50	65.41	64.40	64.83
3410	NYSE	TNC	Fri, May 23, 2014	63.36	64.39	62.28	64.38
3409	NYSE	TNC	Thu, May 22, 2014	62.96	63.65	62.75	63.22
3408	NYSE	TNC	Wed, May 21, 2014	63.00	63.69	62.51	62.85
3407	NYSE	TNC	Tue, May 20, 2014	63.90	63.90	62.43	62.81
3406	NYSE	TNC	Mon, May 19, 2014	63.41	64.40	63.18	64.19
3405	NYSE	TNC	Fri, May 16, 2014	64.07	64.36	63.45	63.50
3404	NYSE	TNC	Thu, May 15, 2014	63.60	64.24	62.95	64.19
3403	NYSE	TNC	Wed, May 14, 2014	65.88	66.75	63.94	63.98
3402	NYSE	TNC	Tue, May 13, 2014	67.98	68.08	65.98	66.05
3401	NYSE	TNC	Mon, May 12, 2014	66.89	68.79	66.89	68.15
3400	NYSE	TNC	Fri, May 9, 2014	65.59	66.99	65.15	66.77
3399	NYSE	TNC	Thu, May 8, 2014	64.94	66.85	64.94	66.00
3398	NYSE	TNC	Wed, May 7, 2014	63.99	65.42	63.07	65.34
3397	NYSE	TNC	Tue, May 6, 2014	63.99	64.47	63.29	63.73
3396	NYSE	TNC	Mon, May 5, 2014	63.58	64.49	63.09	64.30
3395	NYSE	TNC	Fri, May 2, 2014	63.63	64.38	63.41	64.08
3394	NYSE	TNC	Thu, May 1, 2014	63.45	64.18	62.84	63.31
3393	NYSE	TNC	Wed, Apr 30, 2014	63.80	64.50	63.14	63.79
3392	NYSE	TNC	Tue, Apr 29, 2014	62.64	64.05	62.56	63.83
3391	NYSE	TNC	Mon, Apr 28, 2014	62.11	63.09	61.50	62.54
3390	NYSE	TNC	Fri, Apr 25, 2014	62.87	62.95	61.55	61.74
3389	NYSE	TNC	Thu, Apr 24, 2014	64.68	64.69	62.91	63.12
3388	NYSE	TNC	Wed, Apr 23, 2014	65.84	65.84	64.16	64.20
3387	NYSE	TNC	Tue, Apr 22, 2014	66.26	66.57	65.74	66.03
3386	NYSE	TNC	Mon, Apr 21, 2014	65.80	66.38	64.79	66.19
3385	NYSE	TNC	Thu, Apr 17, 2014	64.15	66.00	64.06	65.95
3384	NYSE	TNC	Wed, Apr 16, 2014	63.66	64.30	63.66	64.08
3383	NYSE	TNC	Tue, Apr 15, 2014	63.55	64.09	61.78	63.28
3382	NYSE	TNC	Mon, Apr 14, 2014	62.80	64.12	62.62	63.29
3381	NYSE	TNC	Fri, Apr 11, 2014	61.74	62.79	61.74	61.96
3380	NYSE	TNC	Thu, Apr 10, 2014	64.26	64.26	62.34	62.49
3379	NYSE	TNC	Wed, Apr 9, 2014	64.00	64.65	63.50	64.46
3378	NYSE	TNC	Tue, Apr 8, 2014	61.93	64.27	61.17	63.93
3377	NYSE	TNC	Mon, Apr 7, 2014	62.65	63.18	61.28	61.71
3376	NYSE	TNC	Fri, Apr 4, 2014	65.42	65.64	62.29	62.98
3375	NYSE	TNC	Thu, Apr 3, 2014	65.24	65.28	64.22	64.94
3374	NYSE	TNC	Wed, Apr 2, 2014	66.66	66.66	64.55	65.42
3373	NYSE	TNC	Tue, Apr 1, 2014	65.61	66.61	65.04	66.47
3372	NYSE	TNC	Mon, Mar 31, 2014	64.49	65.95	63.83	65.62
3371	NYSE	TNC	Fri, Mar 28, 2014	63.94	65.41	63.88	64.08
3370	NYSE	TNC	Thu, Mar 27, 2014	63.31	64.21	62.60	63.98
3369	NYSE	TNC	Wed, Mar 26, 2014	64.01	64.01	63.11	63.28
3368	NYSE	TNC	Tue, Mar 25, 2014	64.14	64.38	63.14	63.45
3367	NYSE	TNC	Mon, Mar 24, 2014	64.29	64.33	63.06	63.69
3366	NYSE	TNC	Fri, Mar 21, 2014	64.28	65.10	63.87	64.63
3365	NYSE	TNC	Thu, Mar 20, 2014	64.02	64.62	63.95	64.15
3364	NYSE	TNC	Wed, Mar 19, 2014	64.57	64.57	63.26	64.31
3363	NYSE	TNC	Tue, Mar 18, 2014	65.18	65.18	64.15	64.70
3362	NYSE	TNC	Mon, Mar 17, 2014	64.78	65.10	64.19	64.72
3361	NYSE	TNC	Fri, Mar 14, 2014	63.86	65.00	63.86	64.30
3360	NYSE	TNC	Thu, Mar 13, 2014	64.68	64.68	63.12	63.89
3359	NYSE	TNC	Wed, Mar 12, 2014	63.69	65.11	63.33	64.40
3358	NYSE	TNC	Tue, Mar 11, 2014	65.28	65.44	63.66	64.14
3357	NYSE	TNC	Mon, Mar 10, 2014	64.68	65.44	64.51	65.40
3356	NYSE	TNC	Fri, Mar 7, 2014	64.74	65.57	64.18	64.76
3355	NYSE	TNC	Thu, Mar 6, 2014	64.46	64.55	63.42	64.31
3354	NYSE	TNC	Wed, Mar 5, 2014	64.26	64.44	63.36	64.11
3353	NYSE	TNC	Tue, Mar 4, 2014	62.28	64.72	62.10	64.19
3352	NYSE	TNC	Mon, Mar 3, 2014	60.54	61.65	60.42	61.29
3351	NYSE	TNC	Fri, Feb 28, 2014	60.86	62.05	60.56	61.26
3350	NYSE	TNC	Thu, Feb 27, 2014	57.85	60.82	57.16	60.67
3349	NYSE	TNC	Wed, Feb 26, 2014	58.75	58.84	57.15	58.21
3348	NYSE	TNC	Tue, Feb 25, 2014	63.74	63.74	58.76	59.02
3347	NYSE	TNC	Mon, Feb 24, 2014	62.93	64.44	62.93	64.00
3346	NYSE	TNC	Fri, Feb 21, 2014	64.35	64.35	62.91	63.13
3345	NYSE	TNC	Thu, Feb 20, 2014	62.57	64.24	62.50	64.03
3344	NYSE	TNC	Wed, Feb 19, 2014	63.51	64.00	62.16	62.33
3343	NYSE	TNC	Tue, Feb 18, 2014	63.47	64.25	63.10	63.76
3342	NYSE	TNC	Fri, Feb 14, 2014	63.70	63.70	62.48	63.25
3341	NYSE	TNC	Thu, Feb 13, 2014	62.88	63.78	62.56	63.63
3340	NYSE	TNC	Wed, Feb 12, 2014	62.79	63.07	61.82	62.64
3339	NYSE	TNC	Tue, Feb 11, 2014	61.57	63.50	61.10	62.82
3338	NYSE	TNC	Mon, Feb 10, 2014	62.77	62.77	61.18	61.70
3337	NYSE	TNC	Fri, Feb 7, 2014	62.30	63.43	61.59	62.94
3336	NYSE	TNC	Thu, Feb 6, 2014	62.86	63.23	61.63	62.18
3335	NYSE	TNC	Wed, Feb 5, 2014	62.81	63.41	61.77	62.56
3334	NYSE	TNC	Tue, Feb 4, 2014	62.80	64.27	62.33	63.08
3333	NYSE	TNC	Mon, Feb 3, 2014	63.85	63.99	62.30	62.59
3332	NYSE	TNC	Fri, Jan 31, 2014	63.59	64.56	63.21	64.13
3331	NYSE	TNC	Thu, Jan 30, 2014	64.47	66.27	64.44	64.81
3330	NYSE	TNC	Wed, Jan 29, 2014	64.38	65.54	63.17	63.98
3329	NYSE	TNC	Tue, Jan 28, 2014	64.24	65.23	63.97	65.00
3328	NYSE	TNC	Mon, Jan 27, 2014	64.85	65.69	63.20	64.05
3327	NYSE	TNC	Fri, Jan 24, 2014	66.63	66.66	63.61	64.75
3326	NYSE	TNC	Thu, Jan 23, 2014	66.02	67.35	65.46	67.17
3325	NYSE	TNC	Wed, Jan 22, 2014	66.57	66.64	65.98	66.51
3324	NYSE	TNC	Tue, Jan 21, 2014	66.60	67.16	65.46	66.68
3323	NYSE	TNC	Fri, Jan 17, 2014	66.67	67.47	65.67	66.16
3322	NYSE	TNC	Thu, Jan 16, 2014	67.56	67.74	66.35	66.91
3321	NYSE	TNC	Wed, Jan 15, 2014	66.87	67.78	66.79	67.70
3320	NYSE	TNC	Tue, Jan 14, 2014	65.23	66.83	65.07	66.54
3319	NYSE	TNC	Mon, Jan 13, 2014	66.09	66.66	64.28	65.06
3318	NYSE	TNC	Fri, Jan 10, 2014	65.59	66.57	64.96	66.45
3317	NYSE	TNC	Thu, Jan 9, 2014	65.67	66.06	64.51	65.55
3316	NYSE	TNC	Wed, Jan 8, 2014	65.62	66.50	64.58	65.52
3315	NYSE	TNC	Tue, Jan 7, 2014	65.30	67.65	64.73	66.06
3314	NYSE	TNC	Mon, Jan 6, 2014	67.00	67.00	63.83	65.22
3313	NYSE	TNC	Fri, Jan 3, 2014	66.35	66.86	65.78	66.66
3312	NYSE	TNC	Thu, Jan 2, 2014	67.81	67.81	66.12	66.36
3311	NYSE	TNC	Tue, Dec 31, 2013	68.56	69.18	66.90	67.81
3310	NYSE	TNC	Mon, Dec 30, 2013	66.82	68.85	66.20	68.09
3309	NYSE	TNC	Fri, Dec 27, 2013	68.97	68.97	66.52	66.82
3308	NYSE	TNC	Thu, Dec 26, 2013	67.83	69.03	67.80	68.65
3307	NYSE	TNC	Tue, Dec 24, 2013	67.78	68.84	67.20	67.72
3306	NYSE	TNC	Mon, Dec 23, 2013	66.93	67.96	65.71	67.78
3305	NYSE	TNC	Fri, Dec 20, 2013	65.19	67.09	64.46	66.80
3304	NYSE	TNC	Thu, Dec 19, 2013	64.16	65.51	64.16	64.97
3303	NYSE	TNC	Wed, Dec 18, 2013	64.52	65.10	63.80	65.00
3302	NYSE	TNC	Tue, Dec 17, 2013	65.69	65.95	64.13	64.47
3301	NYSE	TNC	Mon, Dec 16, 2013	65.19	66.39	65.19	65.88
3300	NYSE	TNC	Fri, Dec 13, 2013	64.46	65.49	64.42	64.72
3299	NYSE	TNC	Thu, Dec 12, 2013	64.12	64.60	63.74	64.23
3298	NYSE	TNC	Wed, Dec 11, 2013	65.09	65.33	63.95	64.19
3297	NYSE	TNC	Tue, Dec 10, 2013	65.14	65.74	64.51	64.86
3296	NYSE	TNC	Mon, Dec 9, 2013	65.28	65.64	64.33	65.41
3295	NYSE	TNC	Fri, Dec 6, 2013	65.06	65.35	64.54	64.91
3294	NYSE	TNC	Thu, Dec 5, 2013	63.86	64.55	63.53	64.26
3293	NYSE	TNC	Wed, Dec 4, 2013	64.51	64.60	63.48	64.06
3292	NYSE	TNC	Tue, Dec 3, 2013	64.03	64.94	63.80	64.61
3291	NYSE	TNC	Mon, Dec 2, 2013	65.09	65.09	63.49	64.29
3290	NYSE	TNC	Fri, Nov 29, 2013	65.84	65.84	65.05	65.26
3289	NYSE	TNC	Wed, Nov 27, 2013	65.26	66.66	64.74	65.33
3288	NYSE	TNC	Tue, Nov 26, 2013	63.06	65.08	63.06	65.02
3287	NYSE	TNC	Mon, Nov 25, 2013	62.70	63.46	62.70	63.20
3286	NYSE	TNC	Fri, Nov 22, 2013	61.86	62.91	61.49	62.70
3285	NYSE	TNC	Thu, Nov 21, 2013	61.02	62.22	61.02	61.96
3284	NYSE	TNC	Wed, Nov 20, 2013	60.69	61.07	60.04	60.90
3283	NYSE	TNC	Tue, Nov 19, 2013	60.52	61.04	60.22	60.66
3282	NYSE	TNC	Mon, Nov 18, 2013	61.52	61.52	60.25	60.67
3281	NYSE	TNC	Fri, Nov 15, 2013	61.36	61.91	61.00	61.58
3280	NYSE	TNC	Thu, Nov 14, 2013	61.50	61.74	61.25	61.47
3279	NYSE	TNC	Wed, Nov 13, 2013	60.11	61.91	60.11	61.69
3278	NYSE	TNC	Tue, Nov 12, 2013	60.31	60.68	60.00	60.55
3277	NYSE	TNC	Mon, Nov 11, 2013	60.33	60.91	59.80	60.34
3276	NYSE	TNC	Fri, Nov 8, 2013	58.00	60.54	58.00	60.33
3275	NYSE	TNC	Thu, Nov 7, 2013	61.35	61.35	57.65	58.05
3274	NYSE	TNC	Wed, Nov 6, 2013	61.99	62.27	61.00	61.21
3273	NYSE	TNC	Tue, Nov 5, 2013	61.68	61.85	61.26	61.71
3272	NYSE	TNC	Mon, Nov 4, 2013	60.99	61.78	60.50	61.62
3271	NYSE	TNC	Fri, Nov 1, 2013	60.48	61.13	59.43	60.97
3270	NYSE	TNC	Thu, Oct 31, 2013	60.42	61.09	60.26	60.69
3269	NYSE	TNC	Wed, Oct 30, 2013	60.91	61.06	59.94	60.30
3268	NYSE	TNC	Tue, Oct 29, 2013	60.85	61.40	60.40	60.70
3267	NYSE	TNC	Mon, Oct 28, 2013	61.73	61.73	60.42	60.77
3266	NYSE	TNC	Fri, Oct 25, 2013	63.23	63.50	61.06	61.88
3265	NYSE	TNC	Thu, Oct 24, 2013	63.87	63.94	62.32	63.23
3264	NYSE	TNC	Wed, Oct 23, 2013	67.00	67.00	63.66	64.14
3263	NYSE	TNC	Tue, Oct 22, 2013	68.67	68.94	67.80	67.90
3262	NYSE	TNC	Mon, Oct 21, 2013	68.62	69.05	68.21	68.48
3261	NYSE	TNC	Fri, Oct 18, 2013	67.43	68.81	67.32	68.70
3260	NYSE	TNC	Thu, Oct 17, 2013	66.22	66.87	66.03	66.84
3259	NYSE	TNC	Wed, Oct 16, 2013	66.65	67.69	66.38	66.56
3258	NYSE	TNC	Tue, Oct 15, 2013	67.11	67.11	66.07	66.34
3257	NYSE	TNC	Mon, Oct 14, 2013	64.39	66.93	64.36	66.83
3256	NYSE	TNC	Fri, Oct 11, 2013	63.20	65.10	63.10	65.06
3255	NYSE	TNC	Thu, Oct 10, 2013	63.64	64.01	63.04	63.62
3254	NYSE	TNC	Wed, Oct 9, 2013	62.91	63.08	62.55	62.83
3253	NYSE	TNC	Tue, Oct 8, 2013	63.12	63.38	62.45	62.84
3252	NYSE	TNC	Mon, Oct 7, 2013	61.98	63.47	61.75	62.95
3251	NYSE	TNC	Fri, Oct 4, 2013	62.50	63.70	62.50	62.62
3250	NYSE	TNC	Thu, Oct 3, 2013	62.32	62.85	61.26	62.65
3249	NYSE	TNC	Wed, Oct 2, 2013	62.54	62.88	62.20	62.65
3248	NYSE	TNC	Tue, Oct 1, 2013	61.92	63.04	61.92	62.95
3247	NYSE	TNC	Mon, Sep 30, 2013	61.74	62.64	61.74	62.00
3246	NYSE	TNC	Fri, Sep 27, 2013	61.86	62.64	61.86	62.50
3245	NYSE	TNC	Thu, Sep 26, 2013	61.93	62.55	61.80	62.45
3244	NYSE	TNC	Wed, Sep 25, 2013	61.75	62.19	61.49	61.94
3243	NYSE	TNC	Tue, Sep 24, 2013	61.21	62.58	61.20	61.68
3242	NYSE	TNC	Mon, Sep 23, 2013	60.72	61.55	60.01	61.31
3241	NYSE	TNC	Fri, Sep 20, 2013	59.25	61.30	58.91	61.09
3240	NYSE	TNC	Thu, Sep 19, 2013	59.45	59.87	58.78	58.88
3239	NYSE	TNC	Wed, Sep 18, 2013	58.07	59.70	57.77	59.42
3238	NYSE	TNC	Tue, Sep 17, 2013	57.74	58.11	57.37	58.00
3237	NYSE	TNC	Mon, Sep 16, 2013	56.99	57.99	56.88	57.74
3236	NYSE	TNC	Fri, Sep 13, 2013	55.67	56.27	55.36	55.95
3235	NYSE	TNC	Thu, Sep 12, 2013	55.10	55.64	54.89	55.32
3234	NYSE	TNC	Wed, Sep 11, 2013	55.22	56.19	54.97	55.28
3233	NYSE	TNC	Tue, Sep 10, 2013	54.88	55.37	54.55	55.25
3232	NYSE	TNC	Mon, Sep 9, 2013	53.40	54.87	53.40	54.78
3231	NYSE	TNC	Fri, Sep 6, 2013	52.67	53.59	51.69	53.32
3230	NYSE	TNC	Thu, Sep 5, 2013	52.21	52.55	51.96	52.29
3229	NYSE	TNC	Wed, Sep 4, 2013	51.47	52.04	51.19	51.97
3228	NYSE	TNC	Tue, Sep 3, 2013	52.02	52.40	51.20	51.53
3227	NYSE	TNC	Fri, Aug 30, 2013	52.62	52.62	51.28	51.37
3226	NYSE	TNC	Thu, Aug 29, 2013	52.40	52.83	52.17	52.78
3225	NYSE	TNC	Wed, Aug 28, 2013	52.10	52.53	51.40	52.40
3224	NYSE	TNC	Tue, Aug 27, 2013	53.72	53.81	52.12	52.25
3223	NYSE	TNC	Mon, Aug 26, 2013	54.65	54.88	54.13	54.42
3222	NYSE	TNC	Fri, Aug 23, 2013	54.99	55.12	54.45	54.68
3221	NYSE	TNC	Thu, Aug 22, 2013	54.43	55.28	54.11	54.99
3220	NYSE	TNC	Wed, Aug 21, 2013	53.86	54.74	53.79	54.07
3219	NYSE	TNC	Tue, Aug 20, 2013	53.76	54.43	53.71	54.21
3218	NYSE	TNC	Mon, Aug 19, 2013	53.85	54.26	53.63	53.86
3217	NYSE	TNC	Fri, Aug 16, 2013	53.70	54.32	53.54	54.08
3216	NYSE	TNC	Thu, Aug 15, 2013	53.49	54.38	53.30	54.03
3215	NYSE	TNC	Wed, Aug 14, 2013	54.16	54.21	53.67	54.15
3214	NYSE	TNC	Tue, Aug 13, 2013	53.65	54.54	53.65	54.19
3213	NYSE	TNC	Mon, Aug 12, 2013	53.08	54.00	53.08	53.73
3212	NYSE	TNC	Fri, Aug 9, 2013	52.93	53.63	52.93	53.55
3211	NYSE	TNC	Thu, Aug 8, 2013	52.88	53.31	52.52	53.25
3210	NYSE	TNC	Wed, Aug 7, 2013	52.28	52.53	51.82	52.42
3209	NYSE	TNC	Tue, Aug 6, 2013	52.14	52.61	51.87	52.61
3208	NYSE	TNC	Mon, Aug 5, 2013	52.09	52.47	51.55	52.46
3207	NYSE	TNC	Fri, Aug 2, 2013	52.00	52.20	51.85	52.10
3206	NYSE	TNC	Thu, Aug 1, 2013	52.37	52.37	51.76	52.12
3205	NYSE	TNC	Wed, Jul 31, 2013	51.59	52.00	51.42	51.60
3204	NYSE	TNC	Tue, Jul 30, 2013	50.98	51.25	50.67	51.25
3203	NYSE	TNC	Mon, Jul 29, 2013	51.57	51.88	50.28	50.60
3202	NYSE	TNC	Fri, Jul 26, 2013	52.27	53.21	50.49	51.85
3201	NYSE	TNC	Thu, Jul 25, 2013	52.00	53.36	52.00	52.79
3200	NYSE	TNC	Wed, Jul 24, 2013	52.57	52.85	51.70	51.92
3199	NYSE	TNC	Tue, Jul 23, 2013	52.03	52.33	51.61	52.21
3198	NYSE	TNC	Mon, Jul 22, 2013	51.89	52.09	51.32	51.87
3197	NYSE	TNC	Fri, Jul 19, 2013	51.51	51.90	51.28	51.68
3196	NYSE	TNC	Thu, Jul 18, 2013	51.66	51.69	51.32	51.55
3195	NYSE	TNC	Wed, Jul 17, 2013	52.53	52.53	51.03	51.35
3194	NYSE	TNC	Tue, Jul 16, 2013	52.58	52.69	51.82	52.09
3193	NYSE	TNC	Mon, Jul 15, 2013	52.22	52.70	52.03	52.50
3192	NYSE	TNC	Fri, Jul 12, 2013	52.20	52.40	51.55	52.16
3191	NYSE	TNC	Thu, Jul 11, 2013	52.94	53.10	52.22	52.44
3190	NYSE	TNC	Wed, Jul 10, 2013	52.97	53.23	52.07	52.15
3189	NYSE	TNC	Tue, Jul 9, 2013	51.88	53.31	51.60	52.81
3188	NYSE	TNC	Mon, Jul 8, 2013	51.55	51.87	51.23	51.81
3187	NYSE	TNC	Fri, Jul 5, 2013	51.28	51.76	50.60	51.50
3186	NYSE	TNC	Wed, Jul 3, 2013	49.81	50.85	49.81	50.56
3185	NYSE	TNC	Tue, Jul 2, 2013	49.65	50.17	49.11	49.99
3184	NYSE	TNC	Mon, Jul 1, 2013	48.74	49.82	48.24	49.64
3183	NYSE	TNC	Fri, Jun 28, 2013	48.15	48.70	47.99	48.27
3182	NYSE	TNC	Thu, Jun 27, 2013	47.39	48.76	47.31	48.30
3181	NYSE	TNC	Wed, Jun 26, 2013	47.87	48.08	46.81	47.22
3180	NYSE	TNC	Tue, Jun 25, 2013	47.96	47.96	47.33	47.50
3179	NYSE	TNC	Mon, Jun 24, 2013	49.18	49.25	46.91	47.55
3178	NYSE	TNC	Fri, Jun 21, 2013	50.78	50.83	49.69	49.89
3177	NYSE	TNC	Thu, Jun 20, 2013	49.92	50.51	49.80	50.28
3176	NYSE	TNC	Wed, Jun 19, 2013	51.54	51.59	50.70	50.77
3175	NYSE	TNC	Tue, Jun 18, 2013	51.07	51.88	51.04	51.62
3174	NYSE	TNC	Mon, Jun 17, 2013	51.41	51.46	50.91	51.02
3173	NYSE	TNC	Fri, Jun 14, 2013	51.33	51.49	50.68	50.79
3172	NYSE	TNC	Thu, Jun 13, 2013	50.06	51.61	50.06	51.50
3171	NYSE	TNC	Wed, Jun 12, 2013	50.33	50.46	50.01	50.22
3170	NYSE	TNC	Tue, Jun 11, 2013	50.26	50.77	50.01	50.15
3169	NYSE	TNC	Mon, Jun 10, 2013	50.75	50.95	50.49	50.91
3168	NYSE	TNC	Fri, Jun 7, 2013	50.92	51.11	50.50	50.76
3167	NYSE	TNC	Thu, Jun 6, 2013	50.48	50.91	50.32	50.54
3166	NYSE	TNC	Wed, Jun 5, 2013	50.72	51.03	50.34	50.59
3165	NYSE	TNC	Tue, Jun 4, 2013	50.71	51.18	50.18	50.84
3164	NYSE	TNC	Mon, Jun 3, 2013	49.53	50.86	49.09	50.66
3163	NYSE	TNC	Fri, May 31, 2013	50.25	50.40	49.09	49.34
3162	NYSE	TNC	Thu, May 30, 2013	50.26	51.38	50.05	50.76
3161	NYSE	TNC	Wed, May 29, 2013	49.90	50.44	49.57	50.08
3160	NYSE	TNC	Tue, May 28, 2013	50.37	50.46	49.84	50.00
3159	NYSE	TNC	Fri, May 24, 2013	49.60	49.82	49.11	49.54
3158	NYSE	TNC	Thu, May 23, 2013	49.60	50.04	49.45	49.99
3157	NYSE	TNC	Wed, May 22, 2013	50.87	51.08	49.59	49.99
3156	NYSE	TNC	Tue, May 21, 2013	51.00	51.13	50.57	50.90
3155	NYSE	TNC	Mon, May 20, 2013	50.74	51.80	50.70	51.05
3154	NYSE	TNC	Fri, May 17, 2013	51.00	51.11	50.46	51.00
3153	NYSE	TNC	Thu, May 16, 2013	50.24	51.00	49.95	50.66
3152	NYSE	TNC	Wed, May 15, 2013	50.09	50.85	50.09	50.54
3151	NYSE	TNC	Tue, May 14, 2013	49.67	50.65	49.60	50.56
3150	NYSE	TNC	Mon, May 13, 2013	49.91	49.91	49.43	49.74
3149	NYSE	TNC	Fri, May 10, 2013	49.97	50.13	49.36	49.91
3148	NYSE	TNC	Thu, May 9, 2013	50.75	51.23	49.81	49.93
3147	NYSE	TNC	Wed, May 8, 2013	49.80	50.98	49.80	50.98
3146	NYSE	TNC	Tue, May 7, 2013	49.66	50.00	49.58	49.98
3145	NYSE	TNC	Mon, May 6, 2013	49.33	49.90	49.33	49.65
3144	NYSE	TNC	Fri, May 3, 2013	48.84	50.12	48.84	49.40
3143	NYSE	TNC	Thu, May 2, 2013	47.00	48.41	46.82	48.10
3142	NYSE	TNC	Wed, May 1, 2013	47.47	47.61	46.70	46.85
3141	NYSE	TNC	Tue, Apr 30, 2013	47.31	47.87	46.91	47.82
3140	NYSE	TNC	Mon, Apr 29, 2013	46.75	47.45	46.69	47.32
3139	NYSE	TNC	Fri, Apr 26, 2013	46.86	46.93	46.66	46.82
3138	NYSE	TNC	Thu, Apr 25, 2013	46.72	47.36	46.44	47.12
3137	NYSE	TNC	Wed, Apr 24, 2013	46.49	46.67	46.25	46.59
3136	NYSE	TNC	Tue, Apr 23, 2013	46.26	46.44	45.93	46.38
3135	NYSE	TNC	Mon, Apr 22, 2013	46.30	46.54	45.30	46.01
3134	NYSE	TNC	Fri, Apr 19, 2013	45.54	46.71	45.27	46.63
3133	NYSE	TNC	Thu, Apr 18, 2013	45.50	45.86	45.02	45.38
3132	NYSE	TNC	Wed, Apr 17, 2013	45.54	45.97	44.81	45.34
3131	NYSE	TNC	Tue, Apr 16, 2013	45.10	46.21	44.58	46.03
3130	NYSE	TNC	Mon, Apr 15, 2013	46.43	46.80	43.88	44.50
3129	NYSE	TNC	Fri, Apr 12, 2013	47.29	47.60	46.63	46.87
3128	NYSE	TNC	Thu, Apr 11, 2013	47.50	47.86	47.27	47.56
3127	NYSE	TNC	Wed, Apr 10, 2013	46.62	47.88	46.31	47.81
3126	NYSE	TNC	Tue, Apr 9, 2013	46.59	46.85	46.20	46.55
3125	NYSE	TNC	Mon, Apr 8, 2013	46.52	46.69	45.81	46.63
3124	NYSE	TNC	Fri, Apr 5, 2013	45.26	46.62	44.96	46.51
3123	NYSE	TNC	Thu, Apr 4, 2013	45.88	46.25	45.54	46.18
3122	NYSE	TNC	Wed, Apr 3, 2013	46.69	46.92	45.41	45.77
3121	NYSE	TNC	Tue, Apr 2, 2013	47.37	47.82	46.50	46.73
3120	NYSE	TNC	Mon, Apr 1, 2013	48.60	48.97	46.89	47.15
3119	NYSE	TNC	Thu, Mar 28, 2013	48.94	48.97	48.46	48.56
3118	NYSE	TNC	Wed, Mar 27, 2013	48.96	48.96	48.38	48.80
3117	NYSE	TNC	Tue, Mar 26, 2013	49.67	49.94	49.02	49.46
3116	NYSE	TNC	Mon, Mar 25, 2013	49.06	49.61	48.86	49.53
3115	NYSE	TNC	Fri, Mar 22, 2013	48.76	48.86	48.65	48.78
3114	NYSE	TNC	Thu, Mar 21, 2013	48.44	49.04	48.44	48.64
3113	NYSE	TNC	Wed, Mar 20, 2013	48.66	49.21	48.51	49.17
3112	NYSE	TNC	Tue, Mar 19, 2013	49.16	49.18	47.81	48.38
3111	NYSE	TNC	Mon, Mar 18, 2013	48.29	49.13	48.20	48.89
3110	NYSE	TNC	Fri, Mar 15, 2013	48.63	49.40	48.26	48.97
3109	NYSE	TNC	Thu, Mar 14, 2013	48.26	48.48	47.93	48.48
3108	NYSE	TNC	Wed, Mar 13, 2013	47.69	48.44	47.54	48.03
3107	NYSE	TNC	Tue, Mar 12, 2013	47.53	48.13	47.27	47.61
3106	NYSE	TNC	Mon, Mar 11, 2013	48.00	48.32	47.32	47.68
3105	NYSE	TNC	Fri, Mar 8, 2013	48.15	48.42	47.75	48.27
3104	NYSE	TNC	Thu, Mar 7, 2013	47.90	48.10	47.16	47.85
3103	NYSE	TNC	Wed, Mar 6, 2013	47.55	47.86	47.32	47.75
3102	NYSE	TNC	Tue, Mar 5, 2013	47.28	47.58	46.82	47.42
3101	NYSE	TNC	Mon, Mar 4, 2013	46.68	47.13	46.47	47.00
3100	NYSE	TNC	Fri, Mar 1, 2013	46.26	46.92	45.75	46.81
3099	NYSE	TNC	Thu, Feb 28, 2013	46.15	46.84	45.93	46.67
3098	NYSE	TNC	Wed, Feb 27, 2013	45.93	46.72	45.88	46.24
3097	NYSE	TNC	Tue, Feb 26, 2013	45.84	46.47	45.60	46.04
3096	NYSE	TNC	Mon, Feb 25, 2013	47.85	47.85	45.65	45.73
3095	NYSE	TNC	Fri, Feb 22, 2013	47.07	48.12	46.89	47.85
3094	NYSE	TNC	Thu, Feb 21, 2013	46.88	47.24	46.16	47.03
3093	NYSE	TNC	Wed, Feb 20, 2013	50.18	50.33	46.84	46.89
3092	NYSE	TNC	Tue, Feb 19, 2013	46.61	50.31	46.61	49.82
3091	NYSE	TNC	Fri, Feb 15, 2013	47.72	47.83	46.54	46.74
3090	NYSE	TNC	Thu, Feb 14, 2013	47.21	47.70	47.19	47.51
3089	NYSE	TNC	Wed, Feb 13, 2013	47.26	47.35	46.57	47.31
3088	NYSE	TNC	Tue, Feb 12, 2013	46.66	47.30	46.66	47.21
3087	NYSE	TNC	Mon, Feb 11, 2013	46.94	47.03	46.59	46.75
3086	NYSE	TNC	Fri, Feb 8, 2013	46.62	47.67	46.41	46.97
3085	NYSE	TNC	Thu, Feb 7, 2013	46.62	46.75	46.22	46.62
3084	NYSE	TNC	Wed, Feb 6, 2013	46.41	46.71	46.25	46.71
3083	NYSE	TNC	Tue, Feb 5, 2013	46.11	46.88	45.76	46.74
3082	NYSE	TNC	Fri, Feb 1, 2013	46.39	46.84	46.30	46.40
3081	NYSE	TNC	Thu, Jan 31, 2013	45.99	46.36	45.80	46.04
3080	NYSE	TNC	Wed, Jan 30, 2013	46.13	46.42	45.88	46.08
3079	NYSE	TNC	Tue, Jan 29, 2013	46.56	47.19	45.97	46.23
3078	NYSE	TNC	Mon, Jan 28, 2013	46.64	46.82	46.32	46.51
3077	NYSE	TNC	Fri, Jan 25, 2013	46.34	46.61	45.89	46.56
3076	NYSE	TNC	Thu, Jan 24, 2013	46.22	46.68	46.18	46.22
3075	NYSE	TNC	Wed, Jan 23, 2013	46.59	46.59	46.04	46.13
3074	NYSE	TNC	Tue, Jan 22, 2013	46.22	46.61	45.83	46.47
3073	NYSE	TNC	Fri, Jan 18, 2013	45.52	46.30	45.19	46.22
3072	NYSE	TNC	Thu, Jan 17, 2013	45.10	45.70	45.07	45.65
3071	NYSE	TNC	Wed, Jan 16, 2013	44.57	45.04	44.35	44.83
3070	NYSE	TNC	Tue, Jan 15, 2013	43.92	44.71	43.90	44.67
3069	NYSE	TNC	Mon, Jan 14, 2013	44.33	44.42	43.90	44.07
3068	NYSE	TNC	Fri, Jan 11, 2013	44.75	45.06	44.16	44.69
3067	NYSE	TNC	Thu, Jan 10, 2013	44.59	44.97	44.30	44.88
3066	NYSE	TNC	Wed, Jan 9, 2013	44.50	44.75	44.40	44.49
3065	NYSE	TNC	Tue, Jan 8, 2013	44.71	44.71	44.34	44.49
3064	NYSE	TNC	Mon, Jan 7, 2013	44.05	44.95	43.81	44.85
3063	NYSE	TNC	Fri, Jan 4, 2013	44.95	44.99	43.75	44.17
3062	NYSE	TNC	Thu, Jan 3, 2013	44.68	44.86	44.32	44.65
3061	NYSE	TNC	Wed, Jan 2, 2013	43.96	45.31	43.96	44.75
3060	NYSE	TNC	Mon, Dec 31, 2012	42.40	44.23	42.19	43.95
3059	NYSE	TNC	Fri, Dec 28, 2012	42.53	43.10	42.34	42.37
3058	NYSE	TNC	Thu, Dec 27, 2012	42.45	42.85	42.01	42.67
3057	NYSE	TNC	Wed, Dec 26, 2012	42.92	43.32	42.25	42.39
3056	NYSE	TNC	Mon, Dec 24, 2012	42.65	43.00	42.47	42.83
3055	NYSE	TNC	Fri, Dec 21, 2012	42.36	43.06	42.01	42.85
3054	NYSE	TNC	Thu, Dec 20, 2012	42.56	43.29	42.26	42.70
3053	NYSE	TNC	Wed, Dec 19, 2012	42.45	42.85	42.18	42.49
3052	NYSE	TNC	Tue, Dec 18, 2012	41.84	42.65	41.33	42.37
3051	NYSE	TNC	Mon, Dec 17, 2012	41.41	42.10	41.41	41.74
3050	NYSE	TNC	Fri, Dec 14, 2012	40.25	41.58	40.25	41.30
3049	NYSE	TNC	Thu, Dec 13, 2012	39.90	40.46	39.90	40.21
3048	NYSE	TNC	Wed, Dec 12, 2012	40.22	40.93	39.58	39.80
3047	NYSE	TNC	Tue, Dec 11, 2012	39.50	40.23	39.44	40.09
3046	NYSE	TNC	Mon, Dec 10, 2012	38.75	39.40	38.75	39.28
3045	NYSE	TNC	Fri, Dec 7, 2012	38.75	38.97	38.50	38.76
3044	NYSE	TNC	Thu, Dec 6, 2012	38.27	38.68	38.12	38.54
3043	NYSE	TNC	Wed, Dec 5, 2012	38.70	38.75	38.20	38.45
3042	NYSE	TNC	Tue, Dec 4, 2012	37.76	38.75	37.49	38.63
3041	NYSE	TNC	Mon, Dec 3, 2012	38.47	38.47	37.51	37.68
3040	NYSE	TNC	Fri, Nov 30, 2012	37.78	38.20	37.36	38.14
3039	NYSE	TNC	Thu, Nov 29, 2012	38.40	38.69	37.56	37.72
3038	NYSE	TNC	Wed, Nov 28, 2012	36.67	38.00	36.45	38.00
3037	NYSE	TNC	Tue, Nov 27, 2012	37.65	38.52	36.98	37.00
3036	NYSE	TNC	Mon, Nov 26, 2012	37.72	37.89	36.94	37.79
3035	NYSE	TNC	Fri, Nov 23, 2012	37.82	37.97	37.51	37.74
3034	NYSE	TNC	Wed, Nov 21, 2012	36.70	37.84	36.29	37.61
3033	NYSE	TNC	Tue, Nov 20, 2012	35.87	36.98	35.42	36.60
3032	NYSE	TNC	Mon, Nov 19, 2012	35.73	36.00	35.07	36.00
3031	NYSE	TNC	Fri, Nov 16, 2012	35.47	35.60	35.12	35.30
3030	NYSE	TNC	Thu, Nov 15, 2012	35.78	36.03	35.40	35.60
3029	NYSE	TNC	Wed, Nov 14, 2012	36.57	36.57	35.83	35.88
3028	NYSE	TNC	Tue, Nov 13, 2012	36.67	36.95	36.27	36.33
3027	NYSE	TNC	Mon, Nov 12, 2012	37.01	37.24	36.85	37.00
3026	NYSE	TNC	Fri, Nov 9, 2012	36.63	37.11	36.54	36.96
3025	NYSE	TNC	Thu, Nov 8, 2012	37.21	37.21	36.66	36.68
3024	NYSE	TNC	Wed, Nov 7, 2012	37.59	37.59	36.50	36.73
3023	NYSE	TNC	Tue, Nov 6, 2012	37.99	38.61	37.84	38.08
3022	NYSE	TNC	Mon, Nov 5, 2012	37.64	38.08	37.18	37.73
3021	NYSE	TNC	Fri, Nov 2, 2012	38.27	38.27	37.55	37.57
3020	NYSE	TNC	Thu, Nov 1, 2012	37.60	38.16	37.56	38.06
3019	NYSE	TNC	Wed, Oct 31, 2012	37.56	37.87	37.18	37.42
3018	NYSE	TNC	Fri, Oct 26, 2012	37.09	37.65	37.01	37.35
3017	NYSE	TNC	Thu, Oct 25, 2012	38.21	38.44	36.71	37.15
3016	NYSE	TNC	Wed, Oct 24, 2012	37.62	38.60	34.79	38.36
3015	NYSE	TNC	Tue, Oct 23, 2012	37.84	38.62	37.82	38.28
3014	NYSE	TNC	Mon, Oct 22, 2012	38.41	38.75	37.74	38.17
3013	NYSE	TNC	Fri, Oct 19, 2012	41.42	41.57	37.81	38.47
3012	NYSE	TNC	Thu, Oct 18, 2012	41.88	41.88	41.53	41.64
3011	NYSE	TNC	Wed, Oct 17, 2012	42.30	42.35	41.55	42.06
3010	NYSE	TNC	Tue, Oct 16, 2012	42.01	42.38	41.87	42.27
3009	NYSE	TNC	Mon, Oct 15, 2012	42.21	42.73	41.41	41.85
3008	NYSE	TNC	Fri, Oct 12, 2012	42.02	42.40	42.02	42.18
3007	NYSE	TNC	Thu, Oct 11, 2012	41.45	42.15	41.27	42.03
3006	NYSE	TNC	Wed, Oct 10, 2012	41.80	41.83	40.91	41.22
3005	NYSE	TNC	Tue, Oct 9, 2012	42.76	42.76	41.80	41.88
3004	NYSE	TNC	Mon, Oct 8, 2012	42.33	42.73	42.28	42.65
3003	NYSE	TNC	Fri, Oct 5, 2012	42.74	43.16	42.30	42.44
3002	NYSE	TNC	Thu, Oct 4, 2012	42.31	42.64	41.64	42.64
3001	NYSE	TNC	Wed, Oct 3, 2012	43.15	43.19	42.00	42.22
3000	NYSE	TNC	Tue, Oct 2, 2012	43.16	43.24	42.24	42.96
2999	NYSE	TNC	Mon, Oct 1, 2012	42.95	43.53	42.00	42.91
2998	NYSE	TNC	Fri, Sep 28, 2012	42.72	43.06	42.36	42.82
2997	NYSE	TNC	Thu, Sep 27, 2012	43.12	43.19	42.66	43.01
2996	NYSE	TNC	Wed, Sep 26, 2012	42.91	43.02	42.59	42.93
2995	NYSE	TNC	Tue, Sep 25, 2012	44.14	44.22	42.73	42.82
2994	NYSE	TNC	Mon, Sep 24, 2012	44.25	44.66	43.82	43.95
2993	NYSE	TNC	Fri, Sep 21, 2012	44.18	44.54	44.08	44.25
2992	NYSE	TNC	Thu, Sep 20, 2012	43.54	44.44	43.53	44.14
2991	NYSE	TNC	Wed, Sep 19, 2012	43.71	43.96	43.01	43.92
2990	NYSE	TNC	Tue, Sep 18, 2012	43.65	44.00	43.53	43.78
2989	NYSE	TNC	Mon, Sep 17, 2012	44.07	44.07	43.43	43.91
2988	NYSE	TNC	Fri, Sep 14, 2012	43.99	45.00	43.99	44.16
2987	NYSE	TNC	Thu, Sep 13, 2012	44.01	44.49	43.72	43.95
2986	NYSE	TNC	Wed, Sep 12, 2012	44.10	44.20	43.75	44.00
2985	NYSE	TNC	Tue, Sep 11, 2012	43.68	44.37	43.63	43.87
2984	NYSE	TNC	Mon, Sep 10, 2012	43.75	44.45	43.51	43.93
2983	NYSE	TNC	Fri, Sep 7, 2012	43.69	44.02	43.62	43.93
2982	NYSE	TNC	Thu, Sep 6, 2012	42.38	43.49	42.26	43.42
2981	NYSE	TNC	Wed, Sep 5, 2012	41.98	42.30	41.98	42.08
2980	NYSE	TNC	Tue, Sep 4, 2012	41.81	42.35	41.28	42.17
2979	NYSE	TNC	Fri, Aug 31, 2012	42.00	42.15	41.80	41.95
2978	NYSE	TNC	Thu, Aug 30, 2012	41.95	41.99	41.71	41.71
2977	NYSE	TNC	Wed, Aug 29, 2012	42.28	42.40	42.00	42.35
2976	NYSE	TNC	Tue, Aug 28, 2012	42.22	42.40	42.04	42.32
2975	NYSE	TNC	Mon, Aug 27, 2012	42.45	42.49	42.10	42.33
2974	NYSE	TNC	Fri, Aug 24, 2012	42.47	42.66	42.13	42.32
2973	NYSE	TNC	Thu, Aug 23, 2012	43.05	43.25	42.02	42.51
2972	NYSE	TNC	Wed, Aug 22, 2012	43.17	43.50	43.09	43.21
2971	NYSE	TNC	Tue, Aug 21, 2012	43.80	44.00	42.87	43.34
2970	NYSE	TNC	Mon, Aug 20, 2012	43.08	43.79	43.01	43.73
2969	NYSE	TNC	Fri, Aug 17, 2012	43.04	43.66	43.04	43.33
2968	NYSE	TNC	Thu, Aug 16, 2012	42.87	43.27	41.98	43.20
2967	NYSE	TNC	Wed, Aug 15, 2012	42.51	43.09	42.50	42.99
2966	NYSE	TNC	Tue, Aug 14, 2012	42.89	43.21	42.44	42.67
2965	NYSE	TNC	Mon, Aug 13, 2012	41.80	42.74	41.34	42.68
2964	NYSE	TNC	Fri, Aug 10, 2012	41.18	42.11	41.06	41.80
2963	NYSE	TNC	Thu, Aug 9, 2012	40.44	41.70	40.27	41.20
2962	NYSE	TNC	Wed, Aug 8, 2012	40.45	40.78	40.37	40.44
2961	NYSE	TNC	Tue, Aug 7, 2012	42.22	42.22	40.86	40.90
2960	NYSE	TNC	Mon, Aug 6, 2012	42.56	43.21	42.03	42.11
2959	NYSE	TNC	Fri, Aug 3, 2012	42.16	43.78	41.91	42.58
2958	NYSE	TNC	Thu, Aug 2, 2012	41.55	41.89	41.05	41.43
2957	NYSE	TNC	Wed, Aug 1, 2012	41.88	42.75	41.70	41.85
2956	NYSE	TNC	Tue, Jul 31, 2012	40.86	41.88	40.85	41.67
2955	NYSE	TNC	Mon, Jul 30, 2012	39.15	41.23	39.00	40.99
2954	NYSE	TNC	Fri, Jul 27, 2012	37.00	39.32	35.71	39.07
2953	NYSE	TNC	Thu, Jul 26, 2012	37.51	38.66	35.26	36.97
2952	NYSE	TNC	Wed, Jul 25, 2012	37.13	37.13	36.04	36.16
2951	NYSE	TNC	Tue, Jul 24, 2012	38.15	38.15	36.68	36.93
2950	NYSE	TNC	Mon, Jul 23, 2012	37.56	38.29	37.27	37.95
2949	NYSE	TNC	Fri, Jul 20, 2012	38.12	38.41	38.01	38.11
2948	NYSE	TNC	Thu, Jul 19, 2012	38.35	38.56	38.20	38.37
2947	NYSE	TNC	Wed, Jul 18, 2012	38.21	38.46	38.05	38.25
2946	NYSE	TNC	Tue, Jul 17, 2012	39.01	39.22	38.06	38.42
2945	NYSE	TNC	Mon, Jul 16, 2012	38.99	39.03	38.47	38.76
2944	NYSE	TNC	Fri, Jul 13, 2012	38.73	39.39	38.73	39.17
2943	NYSE	TNC	Thu, Jul 12, 2012	38.03	38.85	38.03	38.51
2942	NYSE	TNC	Wed, Jul 11, 2012	39.36	39.36	38.47	38.54
2941	NYSE	TNC	Tue, Jul 10, 2012	40.20	40.45	39.09	39.19
2940	NYSE	TNC	Mon, Jul 9, 2012	39.97	40.16	39.66	40.00
2939	NYSE	TNC	Fri, Jul 6, 2012	40.05	40.85	39.62	40.17
2938	NYSE	TNC	Thu, Jul 5, 2012	41.20	41.57	40.42	40.50
2937	NYSE	TNC	Tue, Jul 3, 2012	40.52	41.48	40.33	41.40
2936	NYSE	TNC	Mon, Jul 2, 2012	39.71	40.67	39.40	40.63
2935	NYSE	TNC	Fri, Jun 29, 2012	39.31	40.21	39.16	39.95
2934	NYSE	TNC	Thu, Jun 28, 2012	38.26	38.72	37.68	38.70
2933	NYSE	TNC	Wed, Jun 27, 2012	37.89	38.70	37.84	38.58
2932	NYSE	TNC	Tue, Jun 26, 2012	38.65	38.83	37.46	37.82
2931	NYSE	TNC	Mon, Jun 25, 2012	39.25	39.65	38.31	38.66
2930	NYSE	TNC	Fri, Jun 22, 2012	40.34	40.35	39.71	40.00
2929	NYSE	TNC	Thu, Jun 21, 2012	41.66	42.00	40.01	40.09
2928	NYSE	TNC	Wed, Jun 20, 2012	42.69	42.69	41.64	41.80
2927	NYSE	TNC	Tue, Jun 19, 2012	43.09	43.28	42.67	42.80
2926	NYSE	TNC	Mon, Jun 18, 2012	42.68	43.10	42.13	42.84
2925	NYSE	TNC	Fri, Jun 15, 2012	41.76	43.09	41.61	42.88
2924	NYSE	TNC	Thu, Jun 14, 2012	41.10	42.18	41.08	41.59
2923	NYSE	TNC	Wed, Jun 13, 2012	41.51	42.33	40.83	41.09
2922	NYSE	TNC	Tue, Jun 12, 2012	41.44	42.25	40.99	41.47
2921	NYSE	TNC	Mon, Jun 11, 2012	42.75	42.82	41.05	41.11
2920	NYSE	TNC	Fri, Jun 8, 2012	41.81	42.54	41.67	42.30
2919	NYSE	TNC	Thu, Jun 7, 2012	42.00	42.78	41.93	42.06
2918	NYSE	TNC	Wed, Jun 6, 2012	40.62	41.50	40.43	41.42
2917	NYSE	TNC	Tue, Jun 5, 2012	40.80	41.13	40.14	40.31
2916	NYSE	TNC	Mon, Jun 4, 2012	41.05	41.10	40.29	41.03
2915	NYSE	TNC	Fri, Jun 1, 2012	41.26	41.54	40.69	40.79
2914	NYSE	TNC	Thu, May 31, 2012	42.25	42.64	41.27	42.20
2913	NYSE	TNC	Wed, May 30, 2012	42.06	43.04	41.98	42.34
2912	NYSE	TNC	Tue, May 29, 2012	41.61	42.73	40.54	42.43
2911	NYSE	TNC	Fri, May 25, 2012	42.25	42.41	41.14	41.46
2910	NYSE	TNC	Thu, May 24, 2012	42.60	42.60	41.24	42.20
2909	NYSE	TNC	Wed, May 23, 2012	41.62	42.66	40.71	42.50
2908	NYSE	TNC	Tue, May 22, 2012	43.25	43.25	41.46	42.07
2907	NYSE	TNC	Mon, May 21, 2012	43.17	43.58	42.12	43.36
2906	NYSE	TNC	Fri, May 18, 2012	42.21	43.19	41.88	42.96
2905	NYSE	TNC	Thu, May 17, 2012	42.74	42.74	42.13	42.21
2904	NYSE	TNC	Wed, May 16, 2012	42.84	43.48	42.67	42.76
2903	NYSE	TNC	Tue, May 15, 2012	42.99	43.52	42.24	42.62
2902	NYSE	TNC	Mon, May 14, 2012	43.42	43.70	42.73	43.11
2901	NYSE	TNC	Fri, May 11, 2012	43.84	44.52	43.50	43.87
2900	NYSE	TNC	Thu, May 10, 2012	44.00	44.55	43.87	44.29
2899	NYSE	TNC	Wed, May 9, 2012	42.73	43.91	42.65	43.83
2898	NYSE	TNC	Tue, May 8, 2012	42.67	43.23	42.08	43.18
2897	NYSE	TNC	Mon, May 7, 2012	42.96	43.27	42.84	43.07
2896	NYSE	TNC	Fri, May 4, 2012	43.80	43.80	42.86	43.02
2895	NYSE	TNC	Thu, May 3, 2012	44.38	44.55	43.93	44.21
2894	NYSE	TNC	Wed, May 2, 2012	43.79	44.66	43.61	44.52
2893	NYSE	TNC	Tue, May 1, 2012	44.25	45.45	44.18	44.20
2892	NYSE	TNC	Mon, Apr 30, 2012	44.64	44.75	44.00	44.30
2891	NYSE	TNC	Fri, Apr 27, 2012	43.49	45.18	43.27	44.78
2890	NYSE	TNC	Thu, Apr 26, 2012	42.02	43.94	42.02	43.53
2889	NYSE	TNC	Wed, Apr 25, 2012	42.23	42.25	41.43	41.97
2888	NYSE	TNC	Tue, Apr 24, 2012	42.17	42.35	41.00	41.63
2887	NYSE	TNC	Mon, Apr 23, 2012	46.27	46.27	40.70	42.04
2886	NYSE	TNC	Fri, Apr 20, 2012	48.24	49.19	47.84	47.84
2885	NYSE	TNC	Thu, Apr 19, 2012	48.06	48.62	46.89	47.73
2884	NYSE	TNC	Wed, Apr 18, 2012	48.12	48.70	47.82	48.19
2883	NYSE	TNC	Tue, Apr 17, 2012	47.81	49.06	47.65	48.45
2882	NYSE	TNC	Mon, Apr 16, 2012	47.40	48.08	46.92	47.31
2881	NYSE	TNC	Fri, Apr 13, 2012	47.47	47.71	46.93	47.04
2880	NYSE	TNC	Thu, Apr 12, 2012	46.81	48.66	46.81	47.88
2879	NYSE	TNC	Wed, Apr 11, 2012	45.96	46.85	45.40	46.66
2878	NYSE	TNC	Tue, Apr 10, 2012	46.78	47.13	45.25	45.29
2877	NYSE	TNC	Mon, Apr 9, 2012	46.31	47.26	46.11	46.77
2876	NYSE	TNC	Thu, Apr 5, 2012	46.49	47.45	46.49	47.20
2875	NYSE	TNC	Wed, Apr 4, 2012	45.93	47.12	45.76	46.79
2874	NYSE	TNC	Tue, Apr 3, 2012	45.46	46.73	45.46	46.39
2873	NYSE	TNC	Mon, Apr 2, 2012	43.85	45.63	43.38	45.58
2872	NYSE	TNC	Fri, Mar 30, 2012	43.01	44.39	42.54	44.00
2871	NYSE	TNC	Thu, Mar 29, 2012	41.83	43.00	41.83	42.93
2870	NYSE	TNC	Wed, Mar 28, 2012	43.23	43.25	41.48	42.19
2869	NYSE	TNC	Tue, Mar 27, 2012	43.37	43.94	43.03	43.05
2868	NYSE	TNC	Mon, Mar 26, 2012	43.16	43.90	43.15	43.37
2867	NYSE	TNC	Fri, Mar 23, 2012	42.40	42.71	41.95	42.71
2866	NYSE	TNC	Thu, Mar 22, 2012	41.39	42.46	40.98	42.44
2865	NYSE	TNC	Wed, Mar 21, 2012	42.43	42.63	41.52	41.87
2864	NYSE	TNC	Tue, Mar 20, 2012	42.91	42.91	42.15	42.24
2863	NYSE	TNC	Mon, Mar 19, 2012	42.78	43.99	42.42	43.35
2862	NYSE	TNC	Fri, Mar 16, 2012	42.87	43.48	42.63	43.03
2861	NYSE	TNC	Thu, Mar 15, 2012	42.42	42.86	41.90	42.64
2860	NYSE	TNC	Wed, Mar 14, 2012	42.78	43.07	42.07	42.37
2859	NYSE	TNC	Tue, Mar 13, 2012	41.71	42.91	41.55	42.87
2858	NYSE	TNC	Mon, Mar 12, 2012	41.79	41.92	41.28	41.50
2857	NYSE	TNC	Fri, Mar 9, 2012	41.22	42.25	41.00	41.69
2856	NYSE	TNC	Thu, Mar 8, 2012	41.38	41.54	40.38	41.22
2855	NYSE	TNC	Wed, Mar 7, 2012	40.38	41.18	40.38	41.02
2854	NYSE	TNC	Tue, Mar 6, 2012	39.91	40.30	39.60	40.25
2853	NYSE	TNC	Mon, Mar 5, 2012	39.79	40.50	39.67	40.40
2852	NYSE	TNC	Fri, Mar 2, 2012	41.08	41.31	39.71	40.03
2851	NYSE	TNC	Thu, Mar 1, 2012	41.39	41.56	41.01	41.06
2850	NYSE	TNC	Wed, Feb 29, 2012	42.25	42.81	41.03	41.04
2849	NYSE	TNC	Tue, Feb 28, 2012	42.70	43.12	42.04	42.14
2848	NYSE	TNC	Mon, Feb 27, 2012	42.31	43.31	41.51	42.75
2847	NYSE	TNC	Fri, Feb 24, 2012	43.85	43.85	42.73	42.97
2846	NYSE	TNC	Thu, Feb 23, 2012	43.28	43.96	42.49	43.66
2845	NYSE	TNC	Wed, Feb 22, 2012	43.40	43.99	43.00	43.26
2844	NYSE	TNC	Tue, Feb 21, 2012	42.97	43.76	41.73	43.04
2843	NYSE	TNC	Fri, Feb 17, 2012	41.84	42.44	41.81	42.21
2842	NYSE	TNC	Thu, Feb 16, 2012	40.50	42.00	40.50	41.54
2841	NYSE	TNC	Wed, Feb 15, 2012	41.36	41.50	40.27	40.48
2840	NYSE	TNC	Tue, Feb 14, 2012	41.21	41.43	40.52	41.23
2839	NYSE	TNC	Mon, Feb 13, 2012	41.34	42.00	41.34	41.59
2838	NYSE	TNC	Fri, Feb 10, 2012	41.03	41.16	40.46	40.94
2837	NYSE	TNC	Thu, Feb 9, 2012	41.42	41.90	41.18	41.53
2836	NYSE	TNC	Wed, Feb 8, 2012	40.59	41.42	40.21	41.37
2835	NYSE	TNC	Tue, Feb 7, 2012	39.94	40.64	39.70	40.41
2834	NYSE	TNC	Mon, Feb 6, 2012	39.82	40.38	39.69	39.95
2833	NYSE	TNC	Fri, Feb 3, 2012	39.73	40.10	39.36	39.99
2832	NYSE	TNC	Thu, Feb 2, 2012	39.12	39.32	38.95	39.30
2831	NYSE	TNC	Wed, Feb 1, 2012	38.71	39.25	38.52	39.20
2830	NYSE	TNC	Tue, Jan 31, 2012	38.11	38.62	38.03	38.48
2829	NYSE	TNC	Mon, Jan 30, 2012	37.75	38.18	37.56	37.75
2828	NYSE	TNC	Fri, Jan 27, 2012	37.79	38.46	37.79	38.23
2827	NYSE	TNC	Thu, Jan 26, 2012	38.18	38.55	37.99	37.99
2826	NYSE	TNC	Wed, Jan 25, 2012	37.84	38.09	37.76	38.00
2825	NYSE	TNC	Tue, Jan 24, 2012	37.91	38.15	37.75	37.95
2824	NYSE	TNC	Mon, Jan 23, 2012	37.86	38.48	37.86	38.29
2823	NYSE	TNC	Fri, Jan 20, 2012	38.23	38.49	37.75	37.99
2822	NYSE	TNC	Thu, Jan 19, 2012	38.22	38.43	37.95	38.23
2821	NYSE	TNC	Wed, Jan 18, 2012	38.43	38.43	38.00	38.15
2820	NYSE	TNC	Tue, Jan 17, 2012	39.05	39.27	38.39	38.44
2819	NYSE	TNC	Fri, Jan 13, 2012	38.30	38.79	38.06	38.69
2818	NYSE	TNC	Thu, Jan 12, 2012	38.49	38.95	38.25	38.76
2817	NYSE	TNC	Wed, Jan 11, 2012	38.52	38.91	38.25	38.44
2816	NYSE	TNC	Tue, Jan 10, 2012	38.27	39.00	38.25	38.85
2815	NYSE	TNC	Mon, Jan 9, 2012	39.43	39.43	37.74	37.79
2814	NYSE	TNC	Fri, Jan 6, 2012	40.71	40.71	39.25	39.36
2813	NYSE	TNC	Thu, Jan 5, 2012	39.58	40.89	38.98	40.72
2812	NYSE	TNC	Wed, Jan 4, 2012	39.41	40.38	39.41	40.02
2811	NYSE	TNC	Tue, Jan 3, 2012	40.14	40.72	39.69	39.75
2810	NYSE	TNC	Fri, Dec 30, 2011	39.20	39.63	38.82	38.87
2809	NYSE	TNC	Thu, Dec 29, 2011	38.89	39.61	38.89	39.38
2808	NYSE	TNC	Wed, Dec 28, 2011	39.63	39.64	38.55	38.70
2807	NYSE	TNC	Tue, Dec 27, 2011	39.29	39.96	38.75	39.61
2806	NYSE	TNC	Fri, Dec 23, 2011	39.70	39.79	38.88	39.40
2805	NYSE	TNC	Thu, Dec 22, 2011	39.91	40.14	39.34	39.48
2804	NYSE	TNC	Wed, Dec 21, 2011	38.84	39.89	38.35	39.75
2803	NYSE	TNC	Tue, Dec 20, 2011	39.39	39.46	38.65	39.09
2802	NYSE	TNC	Mon, Dec 19, 2011	39.25	39.95	37.90	38.04
2801	NYSE	TNC	Fri, Dec 16, 2011	39.16	39.99	38.62	38.96
2800	NYSE	TNC	Thu, Dec 15, 2011	38.76	39.09	38.31	38.72
2799	NYSE	TNC	Wed, Dec 14, 2011	38.39	38.72	37.75	38.00
2798	NYSE	TNC	Tue, Dec 13, 2011	40.17	40.46	38.41	38.69
2797	NYSE	TNC	Mon, Dec 12, 2011	40.05	40.05	38.46	39.72
2796	NYSE	TNC	Fri, Dec 9, 2011	39.45	41.34	39.45	40.54
2795	NYSE	TNC	Thu, Dec 8, 2011	40.72	40.89	39.06	39.22
2794	NYSE	TNC	Wed, Dec 7, 2011	40.86	41.39	39.61	41.18
2793	NYSE	TNC	Tue, Dec 6, 2011	41.11	41.69	40.99	41.21
2792	NYSE	TNC	Mon, Dec 5, 2011	40.70	41.49	40.25	40.91
2791	NYSE	TNC	Fri, Dec 2, 2011	40.97	41.48	39.76	39.79
2790	NYSE	TNC	Thu, Dec 1, 2011	41.65	42.20	40.05	40.20
2789	NYSE	TNC	Wed, Nov 30, 2011	40.64	42.00	40.17	41.98
2788	NYSE	TNC	Tue, Nov 29, 2011	38.79	39.18	38.12	38.56
2787	NYSE	TNC	Mon, Nov 28, 2011	37.25	39.30	36.37	38.81
2786	NYSE	TNC	Fri, Nov 25, 2011	37.25	38.40	37.20	37.20
2785	NYSE	TNC	Wed, Nov 23, 2011	38.31	38.48	37.28	37.46
2784	NYSE	TNC	Tue, Nov 22, 2011	38.48	39.15	38.18	38.75
2783	NYSE	TNC	Mon, Nov 21, 2011	38.83	39.25	38.20	38.45
2782	NYSE	TNC	Fri, Nov 18, 2011	39.79	40.08	39.31	39.78
2781	NYSE	TNC	Thu, Nov 17, 2011	40.07	40.76	39.23	39.64
2780	NYSE	TNC	Wed, Nov 16, 2011	39.87	41.50	39.68	40.16
2779	NYSE	TNC	Tue, Nov 15, 2011	38.42	40.57	38.38	40.37
2778	NYSE	TNC	Mon, Nov 14, 2011	39.69	39.77	38.50	38.85
2777	NYSE	TNC	Fri, Nov 11, 2011	39.24	40.24	39.12	40.11
2776	NYSE	TNC	Thu, Nov 10, 2011	38.25	39.37	37.75	38.76
2775	NYSE	TNC	Wed, Nov 9, 2011	38.71	38.92	37.18	37.35
2774	NYSE	TNC	Tue, Nov 8, 2011	40.74	40.74	38.46	40.30
2773	NYSE	TNC	Mon, Nov 7, 2011	40.76	40.81	38.63	40.29
2772	NYSE	TNC	Fri, Nov 4, 2011	40.48	40.88	39.63	40.72
2771	NYSE	TNC	Thu, Nov 3, 2011	40.12	41.55	39.25	41.08
2770	NYSE	TNC	Wed, Nov 2, 2011	39.20	39.89	38.57	39.39
2769	NYSE	TNC	Tue, Nov 1, 2011	37.04	38.89	37.01	38.33
2768	NYSE	TNC	Mon, Oct 31, 2011	38.92	39.92	37.91	38.69
2767	NYSE	TNC	Fri, Oct 28, 2011	40.66	40.83	38.92	39.33
2766	NYSE	TNC	Thu, Oct 27, 2011	39.00	41.31	38.44	40.48
2765	NYSE	TNC	Wed, Oct 26, 2011	38.40	38.40	36.92	37.44
2764	NYSE	TNC	Tue, Oct 25, 2011	34.10	38.25	33.63	37.75
2763	NYSE	TNC	Mon, Oct 24, 2011	38.68	40.55	38.31	40.30
2762	NYSE	TNC	Fri, Oct 21, 2011	37.94	38.75	37.33	38.64
2761	NYSE	TNC	Thu, Oct 20, 2011	37.52	38.15	35.96	37.13
2760	NYSE	TNC	Wed, Oct 19, 2011	38.35	39.00	37.02	37.31
2759	NYSE	TNC	Tue, Oct 18, 2011	37.06	38.76	36.46	38.46
2758	NYSE	TNC	Mon, Oct 17, 2011	38.27	39.10	36.74	36.91
2757	NYSE	TNC	Fri, Oct 14, 2011	37.97	38.83	37.39	38.71
2756	NYSE	TNC	Thu, Oct 13, 2011	37.16	37.49	36.43	37.34
2755	NYSE	TNC	Wed, Oct 12, 2011	37.58	37.96	36.98	37.51
2754	NYSE	TNC	Tue, Oct 11, 2011	36.39	37.49	36.39	37.24
2753	NYSE	TNC	Mon, Oct 10, 2011	36.46	36.93	35.86	36.80
2752	NYSE	TNC	Fri, Oct 7, 2011	37.00	37.00	34.58	35.26
2751	NYSE	TNC	Thu, Oct 6, 2011	36.05	37.01	35.39	36.72
2750	NYSE	TNC	Wed, Oct 5, 2011	35.69	36.51	35.20	36.27
2749	NYSE	TNC	Tue, Oct 4, 2011	32.43	35.75	32.01	35.60
2748	NYSE	TNC	Mon, Oct 3, 2011	35.00	35.66	32.75	32.92
2747	NYSE	TNC	Fri, Sep 30, 2011	36.99	37.29	35.27	35.37
2746	NYSE	TNC	Thu, Sep 29, 2011	38.23	38.86	36.86	37.97
2745	NYSE	TNC	Wed, Sep 28, 2011	38.06	38.58	36.65	37.18
2744	NYSE	TNC	Tue, Sep 27, 2011	38.12	39.94	37.68	38.11
2743	NYSE	TNC	Mon, Sep 26, 2011	35.92	37.24	35.35	37.11
2742	NYSE	TNC	Fri, Sep 23, 2011	34.29	35.85	34.19	35.23
2741	NYSE	TNC	Thu, Sep 22, 2011	34.74	35.22	33.86	34.36
2740	NYSE	TNC	Wed, Sep 21, 2011	38.09	38.09	35.36	35.45
2739	NYSE	TNC	Tue, Sep 20, 2011	39.22	39.85	38.20	38.22
2738	NYSE	TNC	Mon, Sep 19, 2011	38.50	39.61	38.02	39.06
2737	NYSE	TNC	Fri, Sep 16, 2011	40.75	40.82	38.78	39.41
2736	NYSE	TNC	Thu, Sep 15, 2011	40.24	40.77	38.96	40.66
2735	NYSE	TNC	Wed, Sep 14, 2011	38.94	40.71	38.07	39.78
2734	NYSE	TNC	Tue, Sep 13, 2011	38.31	39.16	37.89	38.61
2733	NYSE	TNC	Mon, Sep 12, 2011	37.44	38.18	36.59	37.85
2732	NYSE	TNC	Fri, Sep 9, 2011	39.63	39.63	37.66	38.36
2731	NYSE	TNC	Thu, Sep 8, 2011	40.89	41.49	39.64	40.07
2730	NYSE	TNC	Wed, Sep 7, 2011	40.33	41.40	40.33	41.31
2729	NYSE	TNC	Tue, Sep 6, 2011	38.17	40.36	37.84	40.19
2728	NYSE	TNC	Fri, Sep 2, 2011	41.14	42.07	39.29	39.48
2727	NYSE	TNC	Thu, Sep 1, 2011	43.99	44.64	41.63	42.41
2726	NYSE	TNC	Wed, Aug 31, 2011	43.82	44.75	43.58	43.96
2725	NYSE	TNC	Tue, Aug 30, 2011	43.00	44.19	42.23	43.76
2724	NYSE	TNC	Mon, Aug 29, 2011	41.81	43.39	41.20	43.33
2723	NYSE	TNC	Fri, Aug 26, 2011	39.04	41.01	38.23	41.01
2722	NYSE	TNC	Thu, Aug 25, 2011	41.47	41.69	38.51	39.41
2721	NYSE	TNC	Wed, Aug 24, 2011	39.92	41.45	39.71	40.95
2720	NYSE	TNC	Tue, Aug 23, 2011	37.89	40.10	37.73	40.10
2719	NYSE	TNC	Mon, Aug 22, 2011	38.48	38.48	37.17	37.97
2718	NYSE	TNC	Fri, Aug 19, 2011	36.37	38.27	36.37	37.34
2717	NYSE	TNC	Thu, Aug 18, 2011	38.63	38.63	37.25	37.36
2716	NYSE	TNC	Wed, Aug 17, 2011	39.78	40.19	39.26	40.07
2715	NYSE	TNC	Tue, Aug 16, 2011	37.68	38.56	37.40	37.97
2714	NYSE	TNC	Mon, Aug 15, 2011	38.14	39.10	37.75	38.40
2713	NYSE	TNC	Fri, Aug 12, 2011	37.90	38.21	36.62	37.44
2712	NYSE	TNC	Thu, Aug 11, 2011	36.90	38.09	36.08	37.35
2711	NYSE	TNC	Wed, Aug 10, 2011	36.02	37.72	36.02	36.62
2710	NYSE	TNC	Tue, Aug 9, 2011	35.80	38.21	32.99	37.88
2709	NYSE	TNC	Mon, Aug 8, 2011	38.10	39.02	34.70	34.71
2708	NYSE	TNC	Fri, Aug 5, 2011	39.38	40.00	37.80	39.06
2707	NYSE	TNC	Thu, Aug 4, 2011	41.11	41.85	38.71	38.79
2706	NYSE	TNC	Wed, Aug 3, 2011	42.03	42.23	40.94	41.79
2705	NYSE	TNC	Tue, Aug 2, 2011	42.73	44.31	41.88	42.04
2704	NYSE	TNC	Mon, Aug 1, 2011	43.81	43.81	41.96	43.21
2703	NYSE	TNC	Fri, Jul 29, 2011	41.26	44.77	41.26	42.81
2702	NYSE	TNC	Thu, Jul 28, 2011	42.37	44.88	41.27	44.25
2701	NYSE	TNC	Wed, Jul 27, 2011	39.85	40.00	38.81	39.61
2700	NYSE	TNC	Tue, Jul 26, 2011	41.28	41.28	39.76	40.18
2699	NYSE	TNC	Mon, Jul 25, 2011	42.08	42.87	41.15	41.19
2698	NYSE	TNC	Fri, Jul 22, 2011	42.64	42.84	42.22	42.57
2697	NYSE	TNC	Thu, Jul 21, 2011	42.29	42.92	41.69	42.65
2696	NYSE	TNC	Wed, Jul 20, 2011	41.78	42.15	41.16	42.10
2695	NYSE	TNC	Tue, Jul 19, 2011	40.47	41.91	40.47	41.84
2694	NYSE	TNC	Mon, Jul 18, 2011	40.33	40.33	39.26	40.00
2693	NYSE	TNC	Fri, Jul 15, 2011	40.81	41.08	40.13	40.65
2692	NYSE	TNC	Thu, Jul 14, 2011	41.32	41.91	40.39	40.71
2691	NYSE	TNC	Wed, Jul 13, 2011	40.97	41.87	40.79	41.34
2690	NYSE	TNC	Tue, Jul 12, 2011	40.64	41.25	40.49	40.62
2689	NYSE	TNC	Mon, Jul 11, 2011	40.88	41.06	40.49	40.84
2688	NYSE	TNC	Fri, Jul 8, 2011	41.00	41.75	40.63	41.60
2687	NYSE	TNC	Thu, Jul 7, 2011	41.39	41.92	40.88	41.72
2686	NYSE	TNC	Wed, Jul 6, 2011	41.01	41.32	40.75	41.06
2685	NYSE	TNC	Tue, Jul 5, 2011	40.96	41.40	40.59	41.25
2684	NYSE	TNC	Fri, Jul 1, 2011	39.86	41.16	39.79	41.03
2683	NYSE	TNC	Thu, Jun 30, 2011	39.28	40.00	38.83	39.93
2682	NYSE	TNC	Wed, Jun 29, 2011	39.77	39.77	38.75	39.09
2681	NYSE	TNC	Tue, Jun 28, 2011	39.22	39.80	39.04	39.59
2680	NYSE	TNC	Mon, Jun 27, 2011	38.35	39.19	38.29	39.10
2679	NYSE	TNC	Fri, Jun 24, 2011	38.81	38.81	38.07	38.28
2678	NYSE	TNC	Thu, Jun 23, 2011	38.11	38.94	37.31	38.75
2677	NYSE	TNC	Wed, Jun 22, 2011	38.82	39.14	38.60	38.85
2676	NYSE	TNC	Tue, Jun 21, 2011	38.53	39.35	38.49	39.09
2675	NYSE	TNC	Mon, Jun 20, 2011	37.92	38.50	37.59	38.06
2674	NYSE	TNC	Fri, Jun 17, 2011	37.63	38.37	37.48	38.19
2673	NYSE	TNC	Thu, Jun 16, 2011	35.33	37.30	35.24	37.29
2672	NYSE	TNC	Wed, Jun 15, 2011	34.11	35.63	33.95	35.23
2671	NYSE	TNC	Tue, Jun 14, 2011	34.04	34.87	33.90	34.44
2670	NYSE	TNC	Mon, Jun 13, 2011	34.53	34.53	33.49	33.51
2669	NYSE	TNC	Fri, Jun 10, 2011	35.47	35.61	34.10	34.25
2668	NYSE	TNC	Thu, Jun 9, 2011	35.75	36.40	35.54	35.82
2667	NYSE	TNC	Wed, Jun 8, 2011	35.15	35.74	35.15	35.45
2666	NYSE	TNC	Tue, Jun 7, 2011	35.43	35.64	35.02	35.23
2665	NYSE	TNC	Mon, Jun 6, 2011	35.64	36.13	34.63	35.06
2664	NYSE	TNC	Fri, Jun 3, 2011	35.83	36.43	35.59	35.74
2663	NYSE	TNC	Thu, Jun 2, 2011	36.58	37.45	36.36	36.65
2662	NYSE	TNC	Wed, Jun 1, 2011	38.44	38.58	36.46	36.55
2661	NYSE	TNC	Tue, May 31, 2011	38.43	38.66	37.82	38.63
2660	NYSE	TNC	Fri, May 27, 2011	37.56	38.12	37.46	37.86
2659	NYSE	TNC	Thu, May 26, 2011	37.55	37.70	36.92	37.40
2658	NYSE	TNC	Wed, May 25, 2011	36.70	38.26	36.70	37.91
2657	NYSE	TNC	Tue, May 24, 2011	37.48	37.79	36.25	36.87
2656	NYSE	TNC	Mon, May 23, 2011	37.92	38.21	37.00	37.25
2655	NYSE	TNC	Fri, May 20, 2011	38.58	39.80	38.50	39.15
2654	NYSE	TNC	Thu, May 19, 2011	39.10	39.46	38.48	38.81
2653	NYSE	TNC	Wed, May 18, 2011	37.83	39.05	37.53	38.78
2652	NYSE	TNC	Tue, May 17, 2011	38.12	38.39	37.61	37.68
2651	NYSE	TNC	Mon, May 16, 2011	38.98	39.13	38.25	38.25
2650	NYSE	TNC	Fri, May 13, 2011	39.84	39.99	39.16	39.30
2649	NYSE	TNC	Thu, May 12, 2011	38.79	40.05	38.44	39.92
2648	NYSE	TNC	Wed, May 11, 2011	39.45	39.52	38.48	39.02
2647	NYSE	TNC	Tue, May 10, 2011	39.79	40.05	39.60	39.75
2646	NYSE	TNC	Mon, May 9, 2011	39.00	39.91	38.72	39.49
2645	NYSE	TNC	Fri, May 6, 2011	40.03	40.32	38.87	38.97
2644	NYSE	TNC	Thu, May 5, 2011	39.12	40.05	38.52	39.23
2643	NYSE	TNC	Wed, May 4, 2011	40.70	40.70	39.43	39.65
2642	NYSE	TNC	Tue, May 3, 2011	40.94	41.29	40.67	40.75
2641	NYSE	TNC	Mon, May 2, 2011	41.17	41.46	40.93	41.00
2640	NYSE	TNC	Fri, Apr 29, 2011	40.68	41.17	40.40	41.02
2639	NYSE	TNC	Thu, Apr 28, 2011	40.72	40.75	40.09	40.68
2638	NYSE	TNC	Wed, Apr 27, 2011	40.80	40.92	40.16	40.81
2637	NYSE	TNC	Tue, Apr 26, 2011	40.07	41.50	40.07	40.81
2636	NYSE	TNC	Mon, Apr 25, 2011	40.56	40.56	39.55	40.05
2635	NYSE	TNC	Thu, Apr 21, 2011	41.61	41.68	40.36	40.66
2634	NYSE	TNC	Wed, Apr 20, 2011	39.63	41.01	39.63	41.01
2633	NYSE	TNC	Tue, Apr 19, 2011	39.41	39.98	39.01	39.11
2632	NYSE	TNC	Mon, Apr 18, 2011	39.27	39.45	38.84	39.30
2631	NYSE	TNC	Fri, Apr 15, 2011	37.87	39.61	37.67	39.54
2630	NYSE	TNC	Thu, Apr 14, 2011	38.08	38.40	37.66	38.02
2629	NYSE	TNC	Wed, Apr 13, 2011	39.17	39.32	38.00	38.32
2628	NYSE	TNC	Tue, Apr 12, 2011	39.18	39.75	38.64	38.78
2627	NYSE	TNC	Mon, Apr 11, 2011	40.46	40.57	39.33	39.56
2626	NYSE	TNC	Fri, Apr 8, 2011	40.41	41.34	40.16	40.31
2625	NYSE	TNC	Thu, Apr 7, 2011	41.48	41.74	39.90	39.98
2624	NYSE	TNC	Wed, Apr 6, 2011	41.83	41.91	41.00	41.27
2623	NYSE	TNC	Tue, Apr 5, 2011	42.79	42.79	41.18	41.44
2622	NYSE	TNC	Mon, Apr 4, 2011	42.87	43.04	42.73	42.82
2621	NYSE	TNC	Fri, Apr 1, 2011	42.28	43.34	42.03	42.54
2620	NYSE	TNC	Thu, Mar 31, 2011	41.14	42.06	41.07	42.04
2619	NYSE	TNC	Wed, Mar 30, 2011	40.79	41.24	40.11	41.13
2618	NYSE	TNC	Tue, Mar 29, 2011	40.27	40.64	39.94	40.40
2617	NYSE	TNC	Mon, Mar 28, 2011	40.47	40.78	40.22	40.38
2616	NYSE	TNC	Fri, Mar 25, 2011	39.67	41.00	39.25	40.15
2615	NYSE	TNC	Thu, Mar 24, 2011	39.72	39.72	38.75	39.32
2614	NYSE	TNC	Wed, Mar 23, 2011	39.33	39.55	38.23	39.33
2613	NYSE	TNC	Tue, Mar 22, 2011	39.81	39.81	39.06	39.35
2612	NYSE	TNC	Mon, Mar 21, 2011	39.17	40.06	38.82	39.56
2611	NYSE	TNC	Fri, Mar 18, 2011	37.55	38.40	37.55	38.28
2610	NYSE	TNC	Thu, Mar 17, 2011	37.90	37.93	36.96	37.09
2609	NYSE	TNC	Wed, Mar 16, 2011	37.37	37.86	36.93	36.97
2608	NYSE	TNC	Tue, Mar 15, 2011	37.05	37.83	37.01	37.55
2607	NYSE	TNC	Mon, Mar 14, 2011	38.52	39.30	37.52	38.40
2606	NYSE	TNC	Fri, Mar 11, 2011	37.95	39.38	37.85	39.01
2605	NYSE	TNC	Thu, Mar 10, 2011	39.13	39.13	38.00	38.24
2604	NYSE	TNC	Wed, Mar 9, 2011	39.63	40.69	39.45	39.86
2603	NYSE	TNC	Tue, Mar 8, 2011	38.62	40.12	38.07	39.89
2602	NYSE	TNC	Mon, Mar 7, 2011	40.30	40.35	38.15	38.62
2601	NYSE	TNC	Fri, Mar 4, 2011	40.85	40.98	39.40	39.93
2600	NYSE	TNC	Thu, Mar 3, 2011	39.69	40.88	39.61	40.66
2599	NYSE	TNC	Wed, Mar 2, 2011	39.55	39.65	38.78	39.07
2598	NYSE	TNC	Tue, Mar 1, 2011	40.77	41.05	39.56	39.65
2597	NYSE	TNC	Mon, Feb 28, 2011	40.52	40.84	40.27	40.65
2596	NYSE	TNC	Fri, Feb 25, 2011	40.54	40.62	40.02	40.60
2595	NYSE	TNC	Thu, Feb 24, 2011	38.72	40.67	38.65	40.21
2594	NYSE	TNC	Wed, Feb 23, 2011	40.41	40.46	37.61	38.81
2593	NYSE	TNC	Tue, Feb 22, 2011	43.35	43.35	39.90	40.32
2592	NYSE	TNC	Fri, Feb 18, 2011	42.60	43.30	41.96	42.64
2591	NYSE	TNC	Thu, Feb 17, 2011	41.75	42.57	41.62	42.26
2590	NYSE	TNC	Wed, Feb 16, 2011	41.92	42.10	41.31	41.83
2589	NYSE	TNC	Tue, Feb 15, 2011	43.13	43.15	41.30	41.59
2588	NYSE	TNC	Mon, Feb 14, 2011	42.71	43.84	42.70	43.24
2587	NYSE	TNC	Fri, Feb 11, 2011	42.15	42.71	42.03	42.69
2586	NYSE	TNC	Thu, Feb 10, 2011	41.99	42.59	41.97	42.32
2585	NYSE	TNC	Wed, Feb 9, 2011	42.40	42.45	41.96	42.32
2584	NYSE	TNC	Tue, Feb 8, 2011	42.12	42.44	41.83	42.42
2583	NYSE	TNC	Mon, Feb 7, 2011	41.81	42.31	41.75	41.95
2582	NYSE	TNC	Fri, Feb 4, 2011	41.40	42.09	40.97	41.61
2581	NYSE	TNC	Thu, Feb 3, 2011	41.47	41.65	40.67	41.41
2580	NYSE	TNC	Wed, Feb 2, 2011	41.90	42.31	41.30	41.49
2579	NYSE	TNC	Tue, Feb 1, 2011	40.84	42.39	40.51	41.96
2578	NYSE	TNC	Mon, Jan 31, 2011	40.28	40.76	39.69	40.34
2577	NYSE	TNC	Fri, Jan 28, 2011	41.86	41.86	39.75	39.93
2576	NYSE	TNC	Thu, Jan 27, 2011	41.66	42.39	40.67	41.92
2575	NYSE	TNC	Wed, Jan 26, 2011	40.41	41.73	40.06	41.46
2574	NYSE	TNC	Tue, Jan 25, 2011	40.02	40.23	39.51	40.15
2573	NYSE	TNC	Mon, Jan 24, 2011	38.54	40.25	38.54	40.12
2572	NYSE	TNC	Fri, Jan 21, 2011	37.14	38.98	37.07	38.32
2571	NYSE	TNC	Thu, Jan 20, 2011	36.83	37.37	36.43	36.82
2570	NYSE	TNC	Wed, Jan 19, 2011	38.47	39.14	36.88	36.99
2569	NYSE	TNC	Tue, Jan 18, 2011	38.45	38.88	38.27	38.64
2568	NYSE	TNC	Fri, Jan 14, 2011	38.37	38.63	38.19	38.59
2567	NYSE	TNC	Thu, Jan 13, 2011	37.51	38.37	37.48	38.34
2566	NYSE	TNC	Wed, Jan 12, 2011	36.90	37.57	36.49	37.47
2565	NYSE	TNC	Tue, Jan 11, 2011	35.94	36.60	35.85	36.44
2564	NYSE	TNC	Mon, Jan 10, 2011	35.48	36.30	34.96	35.81
2563	NYSE	TNC	Fri, Jan 7, 2011	36.29	36.67	34.99	35.66
2562	NYSE	TNC	Thu, Jan 6, 2011	37.58	37.74	36.25	36.51
2561	NYSE	TNC	Wed, Jan 5, 2011	37.66	37.89	37.48	37.65
2560	NYSE	TNC	Tue, Jan 4, 2011	39.15	39.28	37.10	37.93
2559	NYSE	TNC	Mon, Jan 3, 2011	38.77	39.39	38.48	38.90
2558	NYSE	TNC	Fri, Dec 31, 2010	38.39	38.78	38.35	38.41
2557	NYSE	TNC	Thu, Dec 30, 2010	38.35	39.00	38.35	38.56
2556	NYSE	TNC	Wed, Dec 29, 2010	38.75	39.00	38.33	38.51
2555	NYSE	TNC	Tue, Dec 28, 2010	38.43	38.99	37.82	38.82
2554	NYSE	TNC	Mon, Dec 27, 2010	37.90	38.44	37.83	38.29
2553	NYSE	TNC	Thu, Dec 23, 2010	38.09	38.29	37.70	38.06
2552	NYSE	TNC	Wed, Dec 22, 2010	37.99	38.19	37.80	38.13
2551	NYSE	TNC	Tue, Dec 21, 2010	37.96	38.14	37.69	37.99
2550	NYSE	TNC	Mon, Dec 20, 2010	38.02	38.27	37.63	37.71
2549	NYSE	TNC	Fri, Dec 17, 2010	38.80	38.80	37.30	37.97
2548	NYSE	TNC	Thu, Dec 16, 2010	38.33	38.70	37.68	38.70
2547	NYSE	TNC	Wed, Dec 15, 2010	38.22	39.93	37.84	38.24
2546	NYSE	TNC	Tue, Dec 14, 2010	37.34	38.28	36.78	38.21
2545	NYSE	TNC	Mon, Dec 13, 2010	37.71	37.71	37.11	37.34
2544	NYSE	TNC	Fri, Dec 10, 2010	37.61	37.85	37.10	37.50
2543	NYSE	TNC	Thu, Dec 9, 2010	37.97	37.97	37.22	37.63
2542	NYSE	TNC	Wed, Dec 8, 2010	38.04	38.04	37.40	37.51
2541	NYSE	TNC	Tue, Dec 7, 2010	37.09	38.35	37.09	37.78
2540	NYSE	TNC	Mon, Dec 6, 2010	36.60	36.99	36.24	36.72
2539	NYSE	TNC	Fri, Dec 3, 2010	36.17	36.98	35.94	36.80
2538	NYSE	TNC	Thu, Dec 2, 2010	35.99	36.42	35.79	36.32
2537	NYSE	TNC	Wed, Dec 1, 2010	35.00	36.36	34.97	36.05
2536	NYSE	TNC	Tue, Nov 30, 2010	34.16	34.53	33.49	34.14
2535	NYSE	TNC	Mon, Nov 29, 2010	34.21	34.84	33.57	34.65
2534	NYSE	TNC	Fri, Nov 26, 2010	34.97	35.02	34.43	34.51
2533	NYSE	TNC	Wed, Nov 24, 2010	34.37	35.71	34.12	35.39
2532	NYSE	TNC	Tue, Nov 23, 2010	33.96	34.19	33.21	34.06
2531	NYSE	TNC	Mon, Nov 22, 2010	34.30	34.70	33.48	34.49
2530	NYSE	TNC	Fri, Nov 19, 2010	34.45	34.87	33.98	34.53
2529	NYSE	TNC	Thu, Nov 18, 2010	33.65	35.13	33.65	34.58
2528	NYSE	TNC	Wed, Nov 17, 2010	34.03	34.03	32.81	33.11
2527	NYSE	TNC	Tue, Nov 16, 2010	34.06	34.06	33.19	33.83
2526	NYSE	TNC	Mon, Nov 15, 2010	34.83	35.04	34.25	34.32
2525	NYSE	TNC	Fri, Nov 12, 2010	34.56	35.45	34.44	34.61
2524	NYSE	TNC	Thu, Nov 11, 2010	34.75	35.22	34.55	35.09
2523	NYSE	TNC	Wed, Nov 10, 2010	35.26	35.31	34.65	35.23
2522	NYSE	TNC	Tue, Nov 9, 2010	35.04	35.63	34.78	35.06
2521	NYSE	TNC	Mon, Nov 8, 2010	35.02	35.48	34.90	35.11
2520	NYSE	TNC	Fri, Nov 5, 2010	34.82	35.17	34.32	35.00
2519	NYSE	TNC	Thu, Nov 4, 2010	34.48	34.93	33.96	34.88
2518	NYSE	TNC	Wed, Nov 3, 2010	34.16	34.39	33.47	33.88
2517	NYSE	TNC	Tue, Nov 2, 2010	33.70	34.57	33.70	34.26
2516	NYSE	TNC	Mon, Nov 1, 2010	33.72	33.94	32.80	33.31
2515	NYSE	TNC	Fri, Oct 29, 2010	33.37	34.10	32.99	33.55
2514	NYSE	TNC	Thu, Oct 28, 2010	34.25	34.84	33.13	33.64
2513	NYSE	TNC	Wed, Oct 27, 2010	33.94	34.25	33.01	34.11
2512	NYSE	TNC	Tue, Oct 26, 2010	31.88	34.48	31.42	34.35
2511	NYSE	TNC	Mon, Oct 25, 2010	31.58	32.30	31.13	31.26
2510	NYSE	TNC	Fri, Oct 22, 2010	31.88	31.89	31.04	31.18
2509	NYSE	TNC	Thu, Oct 21, 2010	32.10	32.40	31.00	31.80
2508	NYSE	TNC	Wed, Oct 20, 2010	31.50	32.00	31.04	31.88
2507	NYSE	TNC	Tue, Oct 19, 2010	31.31	31.89	30.89	31.17
2506	NYSE	TNC	Mon, Oct 18, 2010	31.86	32.05	31.42	31.94
2505	NYSE	TNC	Fri, Oct 15, 2010	33.00	33.00	31.70	31.72
2504	NYSE	TNC	Thu, Oct 14, 2010	32.76	32.97	32.39	32.79
2503	NYSE	TNC	Wed, Oct 13, 2010	32.12	32.98	32.04	32.72
2502	NYSE	TNC	Tue, Oct 12, 2010	31.82	32.21	31.16	32.01
2501	NYSE	TNC	Mon, Oct 11, 2010	32.63	32.64	31.90	32.05
2500	NYSE	TNC	Fri, Oct 8, 2010	31.95	32.93	31.72	32.71
2499	NYSE	TNC	Thu, Oct 7, 2010	32.08	32.39	31.65	31.99
2498	NYSE	TNC	Wed, Oct 6, 2010	32.03	32.13	31.40	31.70
2497	NYSE	TNC	Tue, Oct 5, 2010	30.77	32.09	30.52	32.03
2496	NYSE	TNC	Mon, Oct 4, 2010	30.81	31.11	29.70	30.30
2495	NYSE	TNC	Fri, Oct 1, 2010	31.17	31.35	30.61	30.89
2494	NYSE	TNC	Thu, Sep 30, 2010	30.72	31.04	30.28	30.90
2493	NYSE	TNC	Wed, Sep 29, 2010	29.67	30.44	29.50	30.32
2492	NYSE	TNC	Tue, Sep 28, 2010	29.01	29.97	28.11	29.89
2491	NYSE	TNC	Mon, Sep 27, 2010	30.04	30.04	28.48	28.82
2490	NYSE	TNC	Fri, Sep 24, 2010	30.57	30.90	29.60	30.11
2489	NYSE	TNC	Thu, Sep 23, 2010	30.87	31.40	30.19	30.33
2488	NYSE	TNC	Wed, Sep 22, 2010	32.65	32.65	30.89	31.24
2487	NYSE	TNC	Tue, Sep 21, 2010	33.31	33.78	32.79	32.83
2486	NYSE	TNC	Mon, Sep 20, 2010	32.37	33.40	31.59	33.25
2485	NYSE	TNC	Fri, Sep 17, 2010	31.59	32.66	30.93	32.34
2484	NYSE	TNC	Thu, Sep 16, 2010	32.13	32.15	30.98	31.17
2483	NYSE	TNC	Wed, Sep 15, 2010	32.57	32.62	31.71	32.30
2482	NYSE	TNC	Tue, Sep 14, 2010	32.99	33.29	32.57	32.66
2481	NYSE	TNC	Mon, Sep 13, 2010	32.19	33.46	32.14	33.15
2480	NYSE	TNC	Fri, Sep 10, 2010	31.85	32.41	31.43	31.65
2479	NYSE	TNC	Thu, Sep 9, 2010	32.37	32.41	31.10	31.61
2478	NYSE	TNC	Wed, Sep 8, 2010	32.00	32.43	31.45	31.66
2477	NYSE	TNC	Tue, Sep 7, 2010	33.85	33.85	31.74	31.90
2476	NYSE	TNC	Fri, Sep 3, 2010	34.20	34.75	33.76	33.94
2475	NYSE	TNC	Thu, Sep 2, 2010	33.12	33.85	32.72	33.69
2474	NYSE	TNC	Wed, Sep 1, 2010	31.87	33.70	31.47	33.34
2473	NYSE	TNC	Tue, Aug 31, 2010	30.94	32.40	30.94	31.24
2472	NYSE	TNC	Mon, Aug 30, 2010	33.11	33.15	31.04	31.07
2471	NYSE	TNC	Fri, Aug 27, 2010	32.36	33.50	31.70	33.41
2470	NYSE	TNC	Thu, Aug 26, 2010	32.30	32.93	32.01	32.03
2469	NYSE	TNC	Wed, Aug 25, 2010	31.40	32.48	30.65	32.21
2468	NYSE	TNC	Tue, Aug 24, 2010	32.37	32.63	31.26	31.66
2467	NYSE	TNC	Mon, Aug 23, 2010	33.66	33.90	32.47	33.00
2466	NYSE	TNC	Fri, Aug 20, 2010	33.60	33.62	33.14	33.45
2465	NYSE	TNC	Thu, Aug 19, 2010	34.75	35.02	33.77	33.83
2464	NYSE	TNC	Wed, Aug 18, 2010	34.61	35.09	34.08	35.02
2463	NYSE	TNC	Tue, Aug 17, 2010	32.69	34.70	32.56	34.57
2462	NYSE	TNC	Mon, Aug 16, 2010	31.49	32.24	31.15	32.15
2461	NYSE	TNC	Fri, Aug 13, 2010	31.73	32.35	31.50	31.62
2460	NYSE	TNC	Thu, Aug 12, 2010	31.65	32.58	31.42	31.97
2459	NYSE	TNC	Wed, Aug 11, 2010	33.77	33.79	32.34	32.46
2458	NYSE	TNC	Tue, Aug 10, 2010	35.78	35.78	34.35	34.61
2457	NYSE	TNC	Mon, Aug 9, 2010	36.43	36.60	35.65	36.42
2456	NYSE	TNC	Fri, Aug 6, 2010	35.70	36.16	35.06	36.00
2455	NYSE	TNC	Thu, Aug 5, 2010	36.79	37.13	36.12	36.25
2454	NYSE	TNC	Wed, Aug 4, 2010	36.88	37.31	36.60	37.21
2453	NYSE	TNC	Tue, Aug 3, 2010	37.91	38.50	36.60	36.70
2452	NYSE	TNC	Mon, Aug 2, 2010	38.27	38.88	37.90	38.13
2451	NYSE	TNC	Fri, Jul 30, 2010	35.87	37.61	35.68	37.52
2450	NYSE	TNC	Thu, Jul 29, 2010	35.16	35.55	33.91	34.89
2449	NYSE	TNC	Wed, Jul 28, 2010	33.75	34.03	32.87	33.80
2448	NYSE	TNC	Tue, Jul 27, 2010	34.50	34.50	33.38	33.97
2447	NYSE	TNC	Mon, Jul 26, 2010	34.03	34.82	33.81	34.43
2446	NYSE	TNC	Fri, Jul 23, 2010	32.93	34.00	32.63	33.98
2445	NYSE	TNC	Thu, Jul 22, 2010	32.51	33.48	32.37	33.12
2444	NYSE	TNC	Wed, Jul 21, 2010	33.24	33.71	31.92	31.97
2443	NYSE	TNC	Tue, Jul 20, 2010	31.08	33.00	30.86	32.83
2442	NYSE	TNC	Mon, Jul 19, 2010	31.25	31.70	30.78	31.53
2441	NYSE	TNC	Fri, Jul 16, 2010	32.15	32.24	30.96	31.01
2440	NYSE	TNC	Thu, Jul 15, 2010	33.21	33.45	32.17	32.51
2439	NYSE	TNC	Wed, Jul 14, 2010	33.77	33.77	32.81	33.06
2438	NYSE	TNC	Tue, Jul 13, 2010	32.55	34.15	32.53	33.94
2437	NYSE	TNC	Mon, Jul 12, 2010	32.39	32.52	31.00	32.02
2436	NYSE	TNC	Fri, Jul 9, 2010	32.51	32.92	32.31	32.56
2435	NYSE	TNC	Thu, Jul 8, 2010	32.60	32.84	32.09	32.50
2434	NYSE	TNC	Wed, Jul 7, 2010	31.57	32.27	31.37	32.13
2433	NYSE	TNC	Tue, Jul 6, 2010	32.87	33.81	30.97	31.31
2432	NYSE	TNC	Fri, Jul 2, 2010	32.92	33.13	31.84	32.26
2431	NYSE	TNC	Thu, Jul 1, 2010	33.52	33.52	31.33	32.44
2430	NYSE	TNC	Wed, Jun 30, 2010	34.00	34.64	33.54	33.82
2429	NYSE	TNC	Tue, Jun 29, 2010	34.13	34.27	33.62	33.92
2428	NYSE	TNC	Mon, Jun 28, 2010	34.67	35.73	34.14	34.86
2427	NYSE	TNC	Fri, Jun 25, 2010	34.93	34.96	34.15	34.55
2426	NYSE	TNC	Thu, Jun 24, 2010	35.69	35.70	34.41	34.65
2425	NYSE	TNC	Wed, Jun 23, 2010	36.58	36.88	35.96	36.15
2424	NYSE	TNC	Tue, Jun 22, 2010	37.50	38.27	36.85	36.90
2423	NYSE	TNC	Mon, Jun 21, 2010	37.15	38.27	37.15	37.42
2422	NYSE	TNC	Fri, Jun 18, 2010	35.38	37.13	35.23	36.79
2421	NYSE	TNC	Thu, Jun 17, 2010	34.05	35.00	33.39	35.00
2420	NYSE	TNC	Wed, Jun 16, 2010	34.58	34.94	33.90	34.21
2419	NYSE	TNC	Tue, Jun 15, 2010	34.47	34.99	34.00	34.92
2418	NYSE	TNC	Mon, Jun 14, 2010	33.17	34.39	32.73	34.02
2417	NYSE	TNC	Fri, Jun 11, 2010	31.87	32.73	31.73	32.62
2416	NYSE	TNC	Thu, Jun 10, 2010	31.70	32.36	31.23	32.34
2415	NYSE	TNC	Wed, Jun 9, 2010	31.46	32.05	30.66	30.90
2414	NYSE	TNC	Tue, Jun 8, 2010	31.62	31.83	30.51	31.13
2413	NYSE	TNC	Mon, Jun 7, 2010	32.01	32.48	31.00	31.51
2412	NYSE	TNC	Fri, Jun 4, 2010	32.47	32.78	31.02	31.88
2411	NYSE	TNC	Thu, Jun 3, 2010	32.84	33.97	32.58	33.74
2410	NYSE	TNC	Wed, Jun 2, 2010	31.50	32.65	30.90	32.63
2409	NYSE	TNC	Tue, Jun 1, 2010	32.62	32.97	31.04	31.08
2408	NYSE	TNC	Fri, May 28, 2010	33.99	34.25	32.56	33.49
2407	NYSE	TNC	Thu, May 27, 2010	32.58	34.12	31.92	34.04
2406	NYSE	TNC	Wed, May 26, 2010	31.97	32.79	31.41	31.52
2405	NYSE	TNC	Tue, May 25, 2010	31.73	32.09	30.85	31.98
2404	NYSE	TNC	Mon, May 24, 2010	33.46	33.69	32.06	32.13
2403	NYSE	TNC	Fri, May 21, 2010	32.83	34.37	32.67	33.33
2402	NYSE	TNC	Thu, May 20, 2010	33.59	34.28	33.13	33.52
2401	NYSE	TNC	Wed, May 19, 2010	35.75	35.75	34.41	34.93
2400	NYSE	TNC	Tue, May 18, 2010	36.89	37.00	35.68	35.85
2399	NYSE	TNC	Mon, May 17, 2010	36.11	36.80	35.25	36.06
2398	NYSE	TNC	Fri, May 14, 2010	36.38	36.38	35.35	35.88
2397	NYSE	TNC	Thu, May 13, 2010	35.68	37.11	35.17	36.68
2396	NYSE	TNC	Wed, May 12, 2010	35.43	36.14	35.18	35.95
2395	NYSE	TNC	Tue, May 11, 2010	33.17	36.18	32.83	35.60
2394	NYSE	TNC	Mon, May 10, 2010	32.25	33.72	32.25	33.63
2393	NYSE	TNC	Fri, May 7, 2010	31.80	32.14	30.33	30.80
2392	NYSE	TNC	Thu, May 6, 2010	32.76	33.61	30.55	32.18
2391	NYSE	TNC	Wed, May 5, 2010	33.55	34.07	32.79	33.15
2390	NYSE	TNC	Tue, May 4, 2010	34.44	34.70	33.66	34.04
2389	NYSE	TNC	Mon, May 3, 2010	34.71	35.51	34.29	35.40
2388	NYSE	TNC	Fri, Apr 30, 2010	36.24	36.30	34.43	34.49
2387	NYSE	TNC	Thu, Apr 29, 2010	35.42	36.49	35.00	36.35
2386	NYSE	TNC	Wed, Apr 28, 2010	34.50	35.31	34.29	34.93
2385	NYSE	TNC	Tue, Apr 27, 2010	34.63	35.79	34.15	34.28
2384	NYSE	TNC	Mon, Apr 26, 2010	35.68	36.58	34.51	34.95
2383	NYSE	TNC	Fri, Apr 23, 2010	35.00	35.70	34.71	35.56
2382	NYSE	TNC	Thu, Apr 22, 2010	33.65	35.00	33.07	34.86
2381	NYSE	TNC	Wed, Apr 21, 2010	34.39	34.49	33.74	34.34
2380	NYSE	TNC	Tue, Apr 20, 2010	34.05	34.28	33.61	34.27
2379	NYSE	TNC	Mon, Apr 19, 2010	33.66	34.10	33.37	33.73
2378	NYSE	TNC	Fri, Apr 16, 2010	33.94	34.15	33.25	33.96
2377	NYSE	TNC	Thu, Apr 15, 2010	33.67	34.16	33.36	33.96
2376	NYSE	TNC	Wed, Apr 14, 2010	33.56	33.70	32.71	33.59
2375	NYSE	TNC	Tue, Apr 13, 2010	31.02	33.40	31.02	33.14
2374	NYSE	TNC	Mon, Apr 12, 2010	28.46	28.73	28.11	28.73
2373	NYSE	TNC	Fri, Apr 9, 2010	28.30	28.52	27.84	28.49
2372	NYSE	TNC	Thu, Apr 8, 2010	27.93	28.44	27.54	28.31
2371	NYSE	TNC	Wed, Apr 7, 2010	28.49	28.67	27.87	28.16
2370	NYSE	TNC	Tue, Apr 6, 2010	28.30	28.87	28.07	28.62
2369	NYSE	TNC	Mon, Apr 5, 2010	27.40	28.57	27.40	28.57
2368	NYSE	TNC	Thu, Apr 1, 2010	27.68	28.00	26.50	27.17
2367	NYSE	TNC	Wed, Mar 31, 2010	27.70	28.00	27.34	27.39
2366	NYSE	TNC	Tue, Mar 30, 2010	27.03	27.95	26.95	27.79
2365	NYSE	TNC	Mon, Mar 29, 2010	26.18	27.00	25.89	26.91
2364	NYSE	TNC	Fri, Mar 26, 2010	26.61	26.94	25.93	26.02
2363	NYSE	TNC	Thu, Mar 25, 2010	27.16	27.90	26.38	26.41
2362	NYSE	TNC	Wed, Mar 24, 2010	27.96	28.05	26.80	26.86
2361	NYSE	TNC	Tue, Mar 23, 2010	27.79	28.41	27.77	28.04
2360	NYSE	TNC	Mon, Mar 22, 2010	28.14	28.57	27.77	27.86
2359	NYSE	TNC	Fri, Mar 19, 2010	28.58	28.58	28.04	28.38
2358	NYSE	TNC	Thu, Mar 18, 2010	28.35	28.58	28.03	28.37
2357	NYSE	TNC	Wed, Mar 17, 2010	27.96	28.70	27.82	28.38
2356	NYSE	TNC	Tue, Mar 16, 2010	27.35	28.35	27.21	27.75
2355	NYSE	TNC	Mon, Mar 15, 2010	26.86	27.21	26.77	27.15
2354	NYSE	TNC	Fri, Mar 12, 2010	26.82	26.91	26.31	26.86
2353	NYSE	TNC	Thu, Mar 11, 2010	26.17	26.68	25.82	26.61
2352	NYSE	TNC	Wed, Mar 10, 2010	26.32	26.99	25.88	26.43
2351	NYSE	TNC	Tue, Mar 9, 2010	26.60	26.91	26.30	26.40
2350	NYSE	TNC	Mon, Mar 8, 2010	26.94	27.13	26.74	26.80
2349	NYSE	TNC	Fri, Mar 5, 2010	25.83	27.03	25.83	27.03
2348	NYSE	TNC	Thu, Mar 4, 2010	25.32	25.72	25.31	25.70
2347	NYSE	TNC	Wed, Mar 3, 2010	25.61	25.83	25.03	25.23
2346	NYSE	TNC	Tue, Mar 2, 2010	24.54	25.62	24.54	25.48
2345	NYSE	TNC	Mon, Mar 1, 2010	24.09	24.50	23.94	24.42
2344	NYSE	TNC	Fri, Feb 26, 2010	24.21	24.22	23.60	23.86
2343	NYSE	TNC	Thu, Feb 25, 2010	23.31	24.47	22.78	24.21
2342	NYSE	TNC	Wed, Feb 24, 2010	23.23	23.97	22.79	23.78
2341	NYSE	TNC	Tue, Feb 23, 2010	25.47	25.47	22.33	23.26
2340	NYSE	TNC	Mon, Feb 22, 2010	25.64	26.05	25.40	25.68
2339	NYSE	TNC	Fri, Feb 19, 2010	24.61	25.74	24.60	25.68
2338	NYSE	TNC	Thu, Feb 18, 2010	24.23	24.80	24.23	24.62
2337	NYSE	TNC	Wed, Feb 17, 2010	24.56	25.02	24.32	24.55
2336	NYSE	TNC	Tue, Feb 16, 2010	23.95	24.39	23.41	24.39
2335	NYSE	TNC	Fri, Feb 12, 2010	23.09	23.97	22.89	23.77
2334	NYSE	TNC	Thu, Feb 11, 2010	22.65	23.53	22.21	23.38
2333	NYSE	TNC	Wed, Feb 10, 2010	22.04	22.85	21.61	22.81
2332	NYSE	TNC	Tue, Feb 9, 2010	22.24	22.48	21.74	22.19
2331	NYSE	TNC	Mon, Feb 8, 2010	22.86	22.86	21.82	21.84
2330	NYSE	TNC	Fri, Feb 5, 2010	22.63	23.07	21.80	22.95
2329	NYSE	TNC	Thu, Feb 4, 2010	23.37	23.44	22.42	22.50
2328	NYSE	TNC	Wed, Feb 3, 2010	23.95	24.10	23.49	23.65
2327	NYSE	TNC	Tue, Feb 2, 2010	24.13	24.46	23.95	24.14
2326	NYSE	TNC	Mon, Feb 1, 2010	23.99	24.47	23.97	24.18
2325	NYSE	TNC	Fri, Jan 29, 2010	24.09	24.47	23.78	23.93
2324	NYSE	TNC	Thu, Jan 28, 2010	24.66	24.83	23.17	23.92
2323	NYSE	TNC	Wed, Jan 27, 2010	23.77	24.55	23.47	24.53
2322	NYSE	TNC	Tue, Jan 26, 2010	24.20	24.21	23.69	24.00
2321	NYSE	TNC	Mon, Jan 25, 2010	24.35	24.48	23.20	24.27
2320	NYSE	TNC	Fri, Jan 22, 2010	24.65	25.17	23.95	24.07
2319	NYSE	TNC	Thu, Jan 21, 2010	25.74	25.74	24.70	24.70
2318	NYSE	TNC	Wed, Jan 20, 2010	26.08	26.08	24.71	25.73
2317	NYSE	TNC	Tue, Jan 19, 2010	26.26	26.58	25.81	26.43
2316	NYSE	TNC	Fri, Jan 15, 2010	27.12	27.12	25.81	26.12
2315	NYSE	TNC	Thu, Jan 14, 2010	27.14	27.14	26.69	26.99
2314	NYSE	TNC	Wed, Jan 13, 2010	27.04	27.38	26.18	27.17
2313	NYSE	TNC	Tue, Jan 12, 2010	27.34	27.75	26.71	26.91
2312	NYSE	TNC	Mon, Jan 11, 2010	26.97	27.89	26.79	27.67
2311	NYSE	TNC	Fri, Jan 8, 2010	26.67	27.10	26.46	26.86
2310	NYSE	TNC	Thu, Jan 7, 2010	26.61	27.05	26.31	26.86
2309	NYSE	TNC	Wed, Jan 6, 2010	26.99	27.20	26.42	26.56
2308	NYSE	TNC	Tue, Jan 5, 2010	27.40	27.40	26.65	26.97
2307	NYSE	TNC	Mon, Jan 4, 2010	26.56	27.60	26.56	27.53
2306	NYSE	TNC	Thu, Dec 31, 2009	26.72	27.13	26.11	26.19
2305	NYSE	TNC	Wed, Dec 30, 2009	26.80	27.15	26.41	26.82
2304	NYSE	TNC	Tue, Dec 29, 2009	27.25	27.25	26.68	27.02
2303	NYSE	TNC	Mon, Dec 28, 2009	27.54	27.54	26.96	27.13
2302	NYSE	TNC	Thu, Dec 24, 2009	27.14	27.56	26.96	27.50
2301	NYSE	TNC	Wed, Dec 23, 2009	27.22	27.39	26.68	26.96
2300	NYSE	TNC	Tue, Dec 22, 2009	26.83	27.41	26.82	26.96
2299	NYSE	TNC	Mon, Dec 21, 2009	26.90	27.48	26.75	26.85
2298	NYSE	TNC	Fri, Dec 18, 2009	27.29	27.82	25.72	26.78
2297	NYSE	TNC	Thu, Dec 17, 2009	28.08	28.13	26.94	27.21
2296	NYSE	TNC	Wed, Dec 16, 2009	28.79	29.07	28.07	28.13
2295	NYSE	TNC	Tue, Dec 15, 2009	29.77	29.77	28.21	28.45
2294	NYSE	TNC	Mon, Dec 14, 2009	28.88	29.79	28.12	29.77
2293	NYSE	TNC	Fri, Dec 11, 2009	28.58	28.86	28.25	28.71
2292	NYSE	TNC	Thu, Dec 10, 2009	29.00	29.31	28.08	28.25
2291	NYSE	TNC	Wed, Dec 9, 2009	28.83	29.07	28.00	28.91
2290	NYSE	TNC	Tue, Dec 8, 2009	28.86	29.12	28.59	28.81
2289	NYSE	TNC	Mon, Dec 7, 2009	28.63	29.22	28.05	29.18
2288	NYSE	TNC	Fri, Dec 4, 2009	28.24	29.37	28.05	28.61
2287	NYSE	TNC	Thu, Dec 3, 2009	28.98	29.13	27.65	27.75
2286	NYSE	TNC	Wed, Dec 2, 2009	27.86	29.00	27.86	28.77
2285	NYSE	TNC	Tue, Dec 1, 2009	27.58	28.13	27.26	27.70
2284	NYSE	TNC	Mon, Nov 30, 2009	27.05	27.32	25.81	27.22
2283	NYSE	TNC	Fri, Nov 27, 2009	27.28	27.79	27.07	27.07
2282	NYSE	TNC	Wed, Nov 25, 2009	28.38	28.76	27.85	28.45
2281	NYSE	TNC	Tue, Nov 24, 2009	28.62	28.76	27.27	28.31
2280	NYSE	TNC	Mon, Nov 23, 2009	28.49	29.69	28.16	28.52
2279	NYSE	TNC	Fri, Nov 20, 2009	28.22	28.55	27.64	27.97
2278	NYSE	TNC	Thu, Nov 19, 2009	29.52	29.55	28.21	28.49
2277	NYSE	TNC	Wed, Nov 18, 2009	29.98	30.25	29.65	30.00
2276	NYSE	TNC	Tue, Nov 17, 2009	30.54	30.61	29.64	30.05
2275	NYSE	TNC	Mon, Nov 16, 2009	29.84	30.73	29.65	30.66
2274	NYSE	TNC	Fri, Nov 13, 2009	29.01	29.76	28.74	29.47
2273	NYSE	TNC	Thu, Nov 12, 2009	29.04	29.40	28.71	28.97
2272	NYSE	TNC	Wed, Nov 11, 2009	28.77	29.59	28.51	29.18
2271	NYSE	TNC	Tue, Nov 10, 2009	29.03	29.61	27.63	28.59
2270	NYSE	TNC	Mon, Nov 9, 2009	29.53	29.75	28.86	29.36
2269	NYSE	TNC	Fri, Nov 6, 2009	28.47	29.50	28.21	29.15
2268	NYSE	TNC	Thu, Nov 5, 2009	26.53	28.51	26.08	28.44
2267	NYSE	TNC	Wed, Nov 4, 2009	27.06	27.32	26.05	26.16
2266	NYSE	TNC	Tue, Nov 3, 2009	26.40	27.08	26.13	26.84
2265	NYSE	TNC	Mon, Nov 2, 2009	26.78	27.71	25.99	26.72
2264	NYSE	TNC	Fri, Oct 30, 2009	27.96	28.01	25.71	26.66
2263	NYSE	TNC	Thu, Oct 29, 2009	29.28	29.48	27.89	28.07
2262	NYSE	TNC	Wed, Oct 28, 2009	31.77	31.77	28.85	29.03
2261	NYSE	TNC	Tue, Oct 27, 2009	29.03	33.37	29.03	31.92
2260	NYSE	TNC	Mon, Oct 26, 2009	28.93	29.72	27.99	28.57
2259	NYSE	TNC	Fri, Oct 23, 2009	29.71	29.95	28.31	28.93
2258	NYSE	TNC	Thu, Oct 22, 2009	28.57	30.20	27.93	29.68
2257	NYSE	TNC	Wed, Oct 21, 2009	28.72	29.83	28.57	28.71
2256	NYSE	TNC	Tue, Oct 20, 2009	30.07	30.20	28.59	28.90
2255	NYSE	TNC	Mon, Oct 19, 2009	29.57	30.03	28.99	29.93
2254	NYSE	TNC	Fri, Oct 16, 2009	29.90	29.90	28.39	29.21
2253	NYSE	TNC	Thu, Oct 15, 2009	29.99	30.09	29.04	30.05
2252	NYSE	TNC	Wed, Oct 14, 2009	30.14	30.49	29.68	30.05
2251	NYSE	TNC	Tue, Oct 13, 2009	29.73	29.97	29.32	29.80
2250	NYSE	TNC	Mon, Oct 12, 2009	29.83	29.97	29.45	29.69
2249	NYSE	TNC	Fri, Oct 9, 2009	29.87	30.02	29.39	29.83
2248	NYSE	TNC	Thu, Oct 8, 2009	29.80	30.68	29.70	29.80
2247	NYSE	TNC	Wed, Oct 7, 2009	29.73	29.80	29.15	29.79
2246	NYSE	TNC	Tue, Oct 6, 2009	27.57	29.80	27.57	29.78
2245	NYSE	TNC	Mon, Oct 5, 2009	26.40	27.92	26.40	27.36
2244	NYSE	TNC	Fri, Oct 2, 2009	27.00	27.00	26.14	26.34
2243	NYSE	TNC	Thu, Oct 1, 2009	28.97	28.97	27.22	27.22
2242	NYSE	TNC	Wed, Sep 30, 2009	30.90	31.26	28.79	29.06
2241	NYSE	TNC	Tue, Sep 29, 2009	28.80	31.23	28.69	30.79
2240	NYSE	TNC	Mon, Sep 28, 2009	28.75	28.98	28.62	28.82
2239	NYSE	TNC	Fri, Sep 25, 2009	28.50	28.80	28.01	28.68
2238	NYSE	TNC	Thu, Sep 24, 2009	28.50	28.69	27.45	28.58
2237	NYSE	TNC	Wed, Sep 23, 2009	27.42	29.27	26.94	28.50
2236	NYSE	TNC	Tue, Sep 22, 2009	28.17	28.40	27.38	27.42
2235	NYSE	TNC	Mon, Sep 21, 2009	27.86	28.06	27.42	27.86
2234	NYSE	TNC	Fri, Sep 18, 2009	28.19	28.50	27.81	28.24
2233	NYSE	TNC	Thu, Sep 17, 2009	27.94	28.13	27.66	28.07
2232	NYSE	TNC	Wed, Sep 16, 2009	27.38	28.00	27.15	27.90
2231	NYSE	TNC	Tue, Sep 15, 2009	27.01	27.64	26.56	27.37
2230	NYSE	TNC	Mon, Sep 14, 2009	26.35	27.21	25.91	27.15
2229	NYSE	TNC	Fri, Sep 11, 2009	26.42	26.92	26.39	26.59
2228	NYSE	TNC	Thu, Sep 10, 2009	25.82	26.59	25.26	26.42
2227	NYSE	TNC	Wed, Sep 9, 2009	25.55	26.70	25.50	25.92
2226	NYSE	TNC	Tue, Sep 8, 2009	25.59	26.00	25.09	25.49
2225	NYSE	TNC	Fri, Sep 4, 2009	26.00	26.27	25.11	25.38
2224	NYSE	TNC	Thu, Sep 3, 2009	25.84	26.31	25.29	26.00
2223	NYSE	TNC	Wed, Sep 2, 2009	25.25	26.08	24.92	25.59
2222	NYSE	TNC	Tue, Sep 1, 2009	25.31	26.80	24.86	25.45
2221	NYSE	TNC	Mon, Aug 31, 2009	25.32	25.95	24.94	25.57
2220	NYSE	TNC	Fri, Aug 28, 2009	26.01	26.17	25.26	25.65
2219	NYSE	TNC	Thu, Aug 27, 2009	26.27	26.27	24.61	25.90
2218	NYSE	TNC	Wed, Aug 26, 2009	26.32	26.70	25.68	26.60
2217	NYSE	TNC	Tue, Aug 25, 2009	26.67	27.02	26.35	26.48
2216	NYSE	TNC	Mon, Aug 24, 2009	26.89	26.95	26.18	26.60
2215	NYSE	TNC	Fri, Aug 21, 2009	26.97	27.13	26.55	26.75
2214	NYSE	TNC	Thu, Aug 20, 2009	26.38	26.70	26.23	26.50
2213	NYSE	TNC	Wed, Aug 19, 2009	26.12	26.67	25.82	26.37
2212	NYSE	TNC	Tue, Aug 18, 2009	25.50	26.91	25.50	26.46
2211	NYSE	TNC	Mon, Aug 17, 2009	26.01	26.01	24.55	25.36
2210	NYSE	TNC	Fri, Aug 14, 2009	27.92	27.99	25.33	26.47
2209	NYSE	TNC	Thu, Aug 13, 2009	28.32	29.49	27.70	27.88
2208	NYSE	TNC	Wed, Aug 12, 2009	28.00	29.33	27.79	28.30
2207	NYSE	TNC	Tue, Aug 11, 2009	27.26	28.53	26.32	28.24
2206	NYSE	TNC	Mon, Aug 10, 2009	28.06	28.18	27.11	27.50
2205	NYSE	TNC	Fri, Aug 7, 2009	27.25	29.00	26.90	28.18
2204	NYSE	TNC	Thu, Aug 6, 2009	27.00	27.35	26.42	26.66
2203	NYSE	TNC	Wed, Aug 5, 2009	27.53	27.54	26.00	26.80
2202	NYSE	TNC	Tue, Aug 4, 2009	23.99	27.58	23.53	27.55
2201	NYSE	TNC	Mon, Aug 3, 2009	22.26	24.55	22.26	24.22
2200	NYSE	TNC	Fri, Jul 31, 2009	20.60	22.25	20.60	21.94
2199	NYSE	TNC	Thu, Jul 30, 2009	18.63	20.74	18.63	20.27
2198	NYSE	TNC	Wed, Jul 29, 2009	17.81	18.27	17.71	18.13
2197	NYSE	TNC	Tue, Jul 28, 2009	17.75	18.55	17.32	18.04
2196	NYSE	TNC	Mon, Jul 27, 2009	17.93	18.05	16.69	17.90
2195	NYSE	TNC	Fri, Jul 24, 2009	17.23	17.98	16.63	17.91
2194	NYSE	TNC	Thu, Jul 23, 2009	16.60	17.82	16.60	17.32
2193	NYSE	TNC	Wed, Jul 22, 2009	17.35	17.37	16.23	16.45
2192	NYSE	TNC	Tue, Jul 21, 2009	17.69	17.85	17.11	17.39
2191	NYSE	TNC	Mon, Jul 20, 2009	17.39	17.65	17.21	17.50
2190	NYSE	TNC	Fri, Jul 17, 2009	17.49	17.51	17.10	17.20
2189	NYSE	TNC	Thu, Jul 16, 2009	16.51	17.82	16.51	17.46
2188	NYSE	TNC	Wed, Jul 15, 2009	16.54	17.62	16.54	17.49
2187	NYSE	TNC	Tue, Jul 14, 2009	16.34	16.65	16.03	16.24
2186	NYSE	TNC	Mon, Jul 13, 2009	15.79	16.44	15.43	16.30
2185	NYSE	TNC	Fri, Jul 10, 2009	15.74	16.18	15.30	15.79
2184	NYSE	TNC	Thu, Jul 9, 2009	16.61	16.61	15.88	15.88
2183	NYSE	TNC	Wed, Jul 8, 2009	16.85	16.85	15.91	16.44
2182	NYSE	TNC	Tue, Jul 7, 2009	17.41	17.57	16.70	16.73
2181	NYSE	TNC	Mon, Jul 6, 2009	17.32	17.54	16.71	17.45
2180	NYSE	TNC	Thu, Jul 2, 2009	18.41	18.66	17.40	17.40
2179	NYSE	TNC	Wed, Jul 1, 2009	18.49	19.40	18.49	18.81
2178	NYSE	TNC	Tue, Jun 30, 2009	18.26	18.79	18.01	18.39
2177	NYSE	TNC	Mon, Jun 29, 2009	18.17	18.76	17.66	18.19
2176	NYSE	TNC	Fri, Jun 26, 2009	17.52	18.19	17.37	18.17
2175	NYSE	TNC	Thu, Jun 25, 2009	16.71	17.80	16.71	17.59
2174	NYSE	TNC	Wed, Jun 24, 2009	16.98	17.80	16.60	16.80
2173	NYSE	TNC	Tue, Jun 23, 2009	16.57	17.29	16.36	16.77
2172	NYSE	TNC	Mon, Jun 22, 2009	17.20	17.76	16.27	16.46
2171	NYSE	TNC	Fri, Jun 19, 2009	19.00	19.00	17.58	17.65
2170	NYSE	TNC	Thu, Jun 18, 2009	18.27	19.20	18.26	18.75
2169	NYSE	TNC	Wed, Jun 17, 2009	18.29	18.66	17.81	18.25
2168	NYSE	TNC	Tue, Jun 16, 2009	18.88	19.13	18.10	18.25
2167	NYSE	TNC	Mon, Jun 15, 2009	19.30	19.30	18.00	18.58
2166	NYSE	TNC	Fri, Jun 12, 2009	19.79	19.93	19.00	19.45
2165	NYSE	TNC	Thu, Jun 11, 2009	20.28	20.69	19.78	19.90
2164	NYSE	TNC	Wed, Jun 10, 2009	20.44	20.67	19.60	20.24
2163	NYSE	TNC	Tue, Jun 9, 2009	20.14	20.57	20.03	20.19
2162	NYSE	TNC	Mon, Jun 8, 2009	21.03	21.03	19.70	19.93
2161	NYSE	TNC	Fri, Jun 5, 2009	21.41	21.70	20.80	21.00
2160	NYSE	TNC	Thu, Jun 4, 2009	20.40	21.41	20.40	21.26
2159	NYSE	TNC	Wed, Jun 3, 2009	20.90	21.09	19.55	20.21
2158	NYSE	TNC	Tue, Jun 2, 2009	19.38	21.24	19.38	21.03
2157	NYSE	TNC	Mon, Jun 1, 2009	18.70	19.88	18.70	19.54
2156	NYSE	TNC	Fri, May 29, 2009	19.24	19.24	17.84	18.27
2155	NYSE	TNC	Thu, May 28, 2009	19.39	19.43	18.22	19.24
2154	NYSE	TNC	Wed, May 27, 2009	19.30	19.82	18.90	18.95
2153	NYSE	TNC	Tue, May 26, 2009	17.95	19.54	17.73	19.48
2152	NYSE	TNC	Fri, May 22, 2009	19.00	19.00	17.95	17.97
2151	NYSE	TNC	Thu, May 21, 2009	19.01	19.69	18.48	18.93
2150	NYSE	TNC	Wed, May 20, 2009	19.31	20.00	19.25	19.36
2149	NYSE	TNC	Tue, May 19, 2009	19.16	19.71	18.98	19.09
2148	NYSE	TNC	Mon, May 18, 2009	18.35	19.37	18.06	19.30
2147	NYSE	TNC	Fri, May 15, 2009	17.71	18.21	17.50	17.67
2146	NYSE	TNC	Thu, May 14, 2009	17.83	18.72	17.67	17.78
2145	NYSE	TNC	Wed, May 13, 2009	18.70	18.70	17.54	17.95
2144	NYSE	TNC	Tue, May 12, 2009	19.56	19.56	18.45	19.08
2143	NYSE	TNC	Mon, May 11, 2009	19.32	20.37	19.03	19.54
2142	NYSE	TNC	Fri, May 8, 2009	16.80	19.49	16.71	19.32
2141	NYSE	TNC	Thu, May 7, 2009	16.68	17.40	16.45	16.55
2140	NYSE	TNC	Wed, May 6, 2009	16.27	16.49	15.30	16.28
2139	NYSE	TNC	Tue, May 5, 2009	16.24	16.48	15.64	16.07
2138	NYSE	TNC	Mon, May 4, 2009	15.43	16.43	15.33	16.39
2137	NYSE	TNC	Fri, May 1, 2009	14.84	15.97	14.50	15.45
2136	NYSE	TNC	Thu, Apr 30, 2009	15.22	15.89	14.77	14.87
2135	NYSE	TNC	Wed, Apr 29, 2009	14.37	15.58	14.36	15.14
2134	NYSE	TNC	Tue, Apr 28, 2009	14.25	14.68	14.22	14.29
2133	NYSE	TNC	Mon, Apr 27, 2009	14.66	14.75	14.07	14.43
2132	NYSE	TNC	Fri, Apr 24, 2009	14.50	15.22	14.32	14.90
2131	NYSE	TNC	Thu, Apr 23, 2009	14.43	14.68	14.20	14.33
2130	NYSE	TNC	Wed, Apr 22, 2009	13.76	15.00	13.76	14.38
2129	NYSE	TNC	Tue, Apr 21, 2009	12.96	14.05	12.83	14.01
2128	NYSE	TNC	Mon, Apr 20, 2009	13.75	13.75	12.90	13.02
2127	NYSE	TNC	Fri, Apr 17, 2009	14.03	14.23	13.81	14.08
2126	NYSE	TNC	Thu, Apr 16, 2009	13.00	14.71	12.65	13.99
2125	NYSE	TNC	Wed, Apr 15, 2009	11.99	12.99	11.99	12.92
2124	NYSE	TNC	Tue, Apr 14, 2009	12.32	13.18	11.84	12.05
2123	NYSE	TNC	Mon, Apr 13, 2009	11.95	12.64	11.75	12.46
2122	NYSE	TNC	Thu, Apr 9, 2009	11.50	12.09	11.34	11.90
2121	NYSE	TNC	Wed, Apr 8, 2009	10.07	11.37	10.07	11.07
2120	NYSE	TNC	Tue, Apr 7, 2009	10.66	10.96	10.00	10.03
2119	NYSE	TNC	Mon, Apr 6, 2009	10.70	10.87	10.21	10.84
2118	NYSE	TNC	Fri, Apr 3, 2009	10.65	10.95	10.40	10.74
2117	NYSE	TNC	Thu, Apr 2, 2009	10.03	11.19	9.91	10.65
2116	NYSE	TNC	Wed, Apr 1, 2009	9.14	9.97	9.05	9.89
2115	NYSE	TNC	Tue, Mar 31, 2009	9.47	9.62	9.08	9.37
2114	NYSE	TNC	Mon, Mar 30, 2009	9.19	9.45	8.86	9.38
2113	NYSE	TNC	Fri, Mar 27, 2009	9.91	10.02	9.45	9.48
2112	NYSE	TNC	Thu, Mar 26, 2009	9.80	10.21	9.42	10.18
2111	NYSE	TNC	Wed, Mar 25, 2009	9.39	10.08	9.01	9.71
2110	NYSE	TNC	Tue, Mar 24, 2009	9.96	10.16	9.27	9.29
2109	NYSE	TNC	Mon, Mar 23, 2009	8.49	9.93	8.44	9.93
2108	NYSE	TNC	Fri, Mar 20, 2009	8.94	9.06	8.23	8.24
2107	NYSE	TNC	Thu, Mar 19, 2009	8.91	9.13	8.77	8.85
2106	NYSE	TNC	Wed, Mar 18, 2009	8.14	8.83	8.06	8.77
2105	NYSE	TNC	Tue, Mar 17, 2009	8.04	8.16	7.82	8.16
2104	NYSE	TNC	Mon, Mar 16, 2009	8.49	8.71	7.83	8.06
2103	NYSE	TNC	Fri, Mar 13, 2009	8.45	8.52	8.20	8.44
2102	NYSE	TNC	Thu, Mar 12, 2009	7.92	8.45	7.66	8.37
2101	NYSE	TNC	Wed, Mar 11, 2009	8.28	8.28	7.61	7.98
2100	NYSE	TNC	Tue, Mar 10, 2009	7.95	8.26	7.86	8.25
2099	NYSE	TNC	Mon, Mar 9, 2009	8.12	8.27	7.65	7.74
2098	NYSE	TNC	Fri, Mar 6, 2009	8.37	8.43	8.02	8.23
2097	NYSE	TNC	Thu, Mar 5, 2009	8.51	8.77	8.10	8.30
2096	NYSE	TNC	Wed, Mar 4, 2009	8.50	8.98	8.25	8.75
2095	NYSE	TNC	Tue, Mar 3, 2009	9.25	9.37	8.26	8.34
2094	NYSE	TNC	Mon, Mar 2, 2009	9.76	9.76	9.09	9.14
2093	NYSE	TNC	Fri, Feb 27, 2009	10.04	10.68	9.84	9.86
2092	NYSE	TNC	Thu, Feb 26, 2009	11.07	11.18	9.98	10.08
2091	NYSE	TNC	Wed, Feb 25, 2009	11.72	11.72	10.54	11.04
2090	NYSE	TNC	Tue, Feb 24, 2009	12.49	12.49	11.40	11.86
2089	NYSE	TNC	Mon, Feb 23, 2009	12.92	13.06	11.90	12.02
2088	NYSE	TNC	Fri, Feb 20, 2009	13.33	13.60	12.77	12.90
2087	NYSE	TNC	Thu, Feb 19, 2009	13.52	14.01	13.46	13.59
2086	NYSE	TNC	Wed, Feb 18, 2009	13.51	13.68	13.15	13.34
2085	NYSE	TNC	Tue, Feb 17, 2009	13.20	13.52	13.07	13.34
2084	NYSE	TNC	Fri, Feb 13, 2009	14.41	14.55	13.39	13.50
2083	NYSE	TNC	Thu, Feb 12, 2009	13.92	14.53	13.56	14.44
2082	NYSE	TNC	Wed, Feb 11, 2009	14.48	14.77	13.92	14.07
2081	NYSE	TNC	Tue, Feb 10, 2009	14.29	14.87	14.29	14.48
2080	NYSE	TNC	Mon, Feb 9, 2009	14.00	14.49	14.00	14.41
2079	NYSE	TNC	Fri, Feb 6, 2009	13.71	14.36	13.61	14.10
2078	NYSE	TNC	Thu, Feb 5, 2009	13.26	13.91	12.95	13.58
2077	NYSE	TNC	Wed, Feb 4, 2009	13.59	13.93	13.25	13.29
2076	NYSE	TNC	Tue, Feb 3, 2009	14.01	14.01	13.19	13.60
2075	NYSE	TNC	Mon, Feb 2, 2009	13.18	14.10	13.17	13.90
2074	NYSE	TNC	Fri, Jan 30, 2009	13.93	14.07	13.44	13.54
2073	NYSE	TNC	Thu, Jan 29, 2009	14.51	14.51	13.47	13.84
2072	NYSE	TNC	Wed, Jan 28, 2009	14.11	14.81	13.92	14.63
2071	NYSE	TNC	Tue, Jan 27, 2009	13.61	14.33	13.56	13.93
2070	NYSE	TNC	Mon, Jan 26, 2009	13.40	14.18	13.25	13.52
2069	NYSE	TNC	Fri, Jan 23, 2009	14.05	14.16	13.04	13.34
2068	NYSE	TNC	Thu, Jan 22, 2009	14.80	14.91	13.93	14.37
2067	NYSE	TNC	Wed, Jan 21, 2009	14.45	15.24	14.39	15.15
2066	NYSE	TNC	Tue, Jan 20, 2009	15.26	15.36	14.20	14.30
2065	NYSE	TNC	Fri, Jan 16, 2009	15.03	15.86	14.12	15.51
2064	NYSE	TNC	Thu, Jan 15, 2009	14.47	14.96	13.77	14.80
2063	NYSE	TNC	Wed, Jan 14, 2009	14.72	14.72	14.00	14.37
2062	NYSE	TNC	Tue, Jan 13, 2009	14.18	15.02	13.94	14.58
2061	NYSE	TNC	Mon, Jan 12, 2009	15.11	15.17	13.70	14.15
2060	NYSE	TNC	Fri, Jan 9, 2009	15.70	15.70	15.00	15.09
2059	NYSE	TNC	Thu, Jan 8, 2009	15.54	15.68	15.09	15.63
2058	NYSE	TNC	Wed, Jan 7, 2009	16.20	16.56	15.35	15.81
2057	NYSE	TNC	Tue, Jan 6, 2009	15.99	16.55	15.41	16.41
2056	NYSE	TNC	Mon, Jan 5, 2009	15.68	16.60	15.59	15.80
2055	NYSE	TNC	Fri, Jan 2, 2009	15.42	16.32	15.20	15.61
2054	NYSE	TNC	Wed, Dec 31, 2008	15.79	16.39	15.28	15.40
2053	NYSE	TNC	Tue, Dec 30, 2008	15.50	15.93	15.18	15.85
2052	NYSE	TNC	Mon, Dec 29, 2008	16.82	16.94	15.22	15.33
2051	NYSE	TNC	Fri, Dec 26, 2008	17.07	17.43	16.37	16.76
2050	NYSE	TNC	Wed, Dec 24, 2008	16.62	17.20	16.06	17.02
2049	NYSE	TNC	Tue, Dec 23, 2008	17.00	17.60	15.73	16.30
2048	NYSE	TNC	Mon, Dec 22, 2008	17.79	17.79	16.44	16.55
2047	NYSE	TNC	Fri, Dec 19, 2008	20.50	20.50	17.53	17.82
2046	NYSE	TNC	Thu, Dec 18, 2008	20.00	21.11	18.70	20.02
2045	NYSE	TNC	Wed, Dec 17, 2008	24.35	25.26	24.15	24.72
2044	NYSE	TNC	Tue, Dec 16, 2008	23.92	24.79	23.46	24.53
2043	NYSE	TNC	Mon, Dec 15, 2008	24.76	25.26	22.70	23.37
2042	NYSE	TNC	Fri, Dec 12, 2008	22.87	24.71	22.37	24.50
2041	NYSE	TNC	Thu, Dec 11, 2008	23.67	24.74	23.05	23.29
2040	NYSE	TNC	Wed, Dec 10, 2008	23.75	24.13	23.18	24.07
2039	NYSE	TNC	Tue, Dec 9, 2008	23.99	25.27	23.45	23.49
2038	NYSE	TNC	Mon, Dec 8, 2008	22.40	24.72	22.25	24.16
2037	NYSE	TNC	Fri, Dec 5, 2008	21.34	22.55	20.55	22.50
2036	NYSE	TNC	Thu, Dec 4, 2008	22.66	23.33	21.00	21.61
2035	NYSE	TNC	Wed, Dec 3, 2008	21.93	23.48	21.63	22.88
2034	NYSE	TNC	Tue, Dec 2, 2008	21.65	22.47	21.22	22.47
2033	NYSE	TNC	Mon, Dec 1, 2008	23.59	23.59	21.12	21.32
2032	NYSE	TNC	Fri, Nov 28, 2008	23.14	24.09	22.61	24.09
2031	NYSE	TNC	Wed, Nov 26, 2008	20.74	23.52	20.56	23.48
2030	NYSE	TNC	Tue, Nov 25, 2008	21.24	21.25	19.97	21.14
2029	NYSE	TNC	Mon, Nov 24, 2008	20.64	21.70	20.16	21.13
2028	NYSE	TNC	Fri, Nov 21, 2008	18.86	20.50	17.85	20.48
2027	NYSE	TNC	Thu, Nov 20, 2008	20.48	20.48	18.59	18.62
2026	NYSE	TNC	Wed, Nov 19, 2008	21.87	22.29	20.52	20.53
2025	NYSE	TNC	Tue, Nov 18, 2008	21.42	23.00	21.04	21.94
2024	NYSE	TNC	Mon, Nov 17, 2008	21.40	22.01	21.17	21.41
2023	NYSE	TNC	Fri, Nov 14, 2008	22.15	22.88	21.26	21.27
2022	NYSE	TNC	Thu, Nov 13, 2008	21.72	22.45	20.69	22.45
2021	NYSE	TNC	Wed, Nov 12, 2008	22.29	22.52	21.54	21.56
2020	NYSE	TNC	Tue, Nov 11, 2008	22.58	23.72	22.23	22.63
2019	NYSE	TNC	Mon, Nov 10, 2008	23.43	23.68	22.41	22.75
2018	NYSE	TNC	Fri, Nov 7, 2008	22.99	23.66	22.26	22.99
2017	NYSE	TNC	Thu, Nov 6, 2008	24.25	24.74	22.80	22.86
2016	NYSE	TNC	Wed, Nov 5, 2008	25.00	25.45	24.20	24.38
2015	NYSE	TNC	Tue, Nov 4, 2008	25.70	26.52	25.14	25.37
2014	NYSE	TNC	Mon, Nov 3, 2008	24.77	26.54	24.77	25.55
2013	NYSE	TNC	Fri, Oct 31, 2008	23.92	25.36	23.05	25.09
2012	NYSE	TNC	Thu, Oct 30, 2008	22.35	23.94	21.89	23.92
2011	NYSE	TNC	Wed, Oct 29, 2008	20.88	23.59	20.88	21.83
2010	NYSE	TNC	Tue, Oct 28, 2008	21.20	21.31	20.13	21.00
2009	NYSE	TNC	Mon, Oct 27, 2008	21.90	22.44	20.80	20.87
2008	NYSE	TNC	Fri, Oct 24, 2008	22.00	23.65	22.00	22.80
2007	NYSE	TNC	Thu, Oct 23, 2008	27.63	27.98	22.86	24.00
2006	NYSE	TNC	Wed, Oct 22, 2008	29.59	29.59	26.75	27.70
2005	NYSE	TNC	Tue, Oct 21, 2008	31.01	31.40	29.56	29.69
2004	NYSE	TNC	Mon, Oct 20, 2008	28.51	31.12	28.51	31.00
2003	NYSE	TNC	Fri, Oct 17, 2008	27.55	30.37	27.55	28.27
2002	NYSE	TNC	Thu, Oct 16, 2008	26.25	28.64	25.77	28.64
2001	NYSE	TNC	Wed, Oct 15, 2008	29.69	30.00	26.07	26.07
2000	NYSE	TNC	Tue, Oct 14, 2008	30.00	31.16	29.19	30.03
1999	NYSE	TNC	Mon, Oct 13, 2008	28.96	30.98	28.89	30.00
1998	NYSE	TNC	Fri, Oct 10, 2008	25.68	29.23	25.05	28.62
1997	NYSE	TNC	Thu, Oct 9, 2008	29.31	30.29	26.71	26.71
1996	NYSE	TNC	Wed, Oct 8, 2008	28.05	31.14	27.06	29.18
1995	NYSE	TNC	Tue, Oct 7, 2008	30.31	30.44	27.97	28.05
1994	NYSE	TNC	Mon, Oct 6, 2008	29.73	30.16	27.97	29.82
1993	NYSE	TNC	Fri, Oct 3, 2008	31.70	31.95	30.01	30.01
1992	NYSE	TNC	Thu, Oct 2, 2008	33.01	33.08	30.75	31.23
1991	NYSE	TNC	Wed, Oct 1, 2008	34.00	34.36	33.09	33.26
1990	NYSE	TNC	Tue, Sep 30, 2008	35.21	35.85	33.59	34.26
1989	NYSE	TNC	Mon, Sep 29, 2008	34.62	35.86	34.06	34.97
1988	NYSE	TNC	Fri, Sep 26, 2008	36.25	36.47	34.88	35.23
1987	NYSE	TNC	Thu, Sep 25, 2008	35.00	36.58	34.88	36.29
1986	NYSE	TNC	Wed, Sep 24, 2008	36.60	36.60	35.16	35.16
1985	NYSE	TNC	Tue, Sep 23, 2008	36.08	37.42	36.08	36.64
1984	NYSE	TNC	Mon, Sep 22, 2008	38.31	38.42	35.89	36.08
1983	NYSE	TNC	Fri, Sep 19, 2008	40.47	43.94	38.35	38.64
1982	NYSE	TNC	Thu, Sep 18, 2008	34.50	41.04	33.52	40.48
1981	NYSE	TNC	Wed, Sep 17, 2008	33.76	35.56	33.28	34.51
1980	NYSE	TNC	Tue, Sep 16, 2008	31.76	35.18	31.49	34.12
1979	NYSE	TNC	Mon, Sep 15, 2008	32.55	33.49	31.98	32.28
1978	NYSE	TNC	Fri, Sep 12, 2008	31.97	33.08	31.52	32.90
1977	NYSE	TNC	Thu, Sep 11, 2008	31.85	32.36	31.32	32.10
1976	NYSE	TNC	Wed, Sep 10, 2008	31.93	32.44	31.40	32.02
1975	NYSE	TNC	Tue, Sep 9, 2008	33.02	33.82	31.49	31.49
1974	NYSE	TNC	Mon, Sep 8, 2008	32.08	33.03	31.89	33.02
1973	NYSE	TNC	Fri, Sep 5, 2008	31.37	31.88	30.96	31.56
1972	NYSE	TNC	Thu, Sep 4, 2008	31.71	31.80	31.19	31.64
1971	NYSE	TNC	Wed, Sep 3, 2008	31.27	32.16	31.14	32.06
1970	NYSE	TNC	Tue, Sep 2, 2008	31.71	32.25	31.00	31.34
1969	NYSE	TNC	Fri, Aug 29, 2008	31.77	32.00	31.02	31.15
1968	NYSE	TNC	Thu, Aug 28, 2008	31.00	31.89	31.00	31.79
1967	NYSE	TNC	Wed, Aug 27, 2008	31.23	31.79	30.72	30.95
1966	NYSE	TNC	Tue, Aug 26, 2008	30.40	31.42	30.24	31.38
1965	NYSE	TNC	Mon, Aug 25, 2008	31.15	31.46	30.18	30.50
1964	NYSE	TNC	Fri, Aug 22, 2008	31.07	31.67	30.72	31.52
1963	NYSE	TNC	Thu, Aug 21, 2008	30.60	30.74	30.18	30.53
1962	NYSE	TNC	Wed, Aug 20, 2008	30.39	31.08	30.09	30.86
1961	NYSE	TNC	Tue, Aug 19, 2008	30.76	31.00	30.01	30.26
1960	NYSE	TNC	Mon, Aug 18, 2008	31.35	32.00	31.01	31.12
1959	NYSE	TNC	Fri, Aug 15, 2008	31.11	31.79	30.86	31.34
1958	NYSE	TNC	Thu, Aug 14, 2008	29.40	30.98	29.33	30.75
1957	NYSE	TNC	Wed, Aug 13, 2008	28.96	29.79	28.87	29.70
1956	NYSE	TNC	Tue, Aug 12, 2008	28.74	29.17	28.40	29.03
1955	NYSE	TNC	Mon, Aug 11, 2008	28.46	28.83	27.97	28.83
1954	NYSE	TNC	Fri, Aug 8, 2008	26.93	28.85	26.65	28.57
1953	NYSE	TNC	Thu, Aug 7, 2008	27.38	27.38	26.77	26.96
1952	NYSE	TNC	Wed, Aug 6, 2008	27.18	28.04	26.92	27.82
1951	NYSE	TNC	Tue, Aug 5, 2008	26.54	27.27	26.47	27.19
1950	NYSE	TNC	Mon, Aug 4, 2008	26.43	26.83	25.99	26.34
1949	NYSE	TNC	Fri, Aug 1, 2008	26.23	26.97	26.14	26.40
1948	NYSE	TNC	Thu, Jul 31, 2008	26.09	26.91	25.89	26.31
1947	NYSE	TNC	Wed, Jul 30, 2008	26.36	26.92	26.27	26.48
1946	NYSE	TNC	Tue, Jul 29, 2008	25.44	26.61	22.88	26.47
1945	NYSE	TNC	Mon, Jul 28, 2008	28.00	28.00	27.15	27.66
1944	NYSE	TNC	Fri, Jul 25, 2008	26.94	28.13	26.94	28.02
1943	NYSE	TNC	Thu, Jul 24, 2008	27.27	27.63	26.85	26.94
1942	NYSE	TNC	Wed, Jul 23, 2008	26.66	27.10	26.54	27.04
1941	NYSE	TNC	Tue, Jul 22, 2008	25.72	26.66	25.72	26.65
1940	NYSE	TNC	Mon, Jul 21, 2008	25.52	26.14	25.46	26.04
1939	NYSE	TNC	Fri, Jul 18, 2008	25.63	26.00	25.32	25.48
1938	NYSE	TNC	Thu, Jul 17, 2008	25.42	25.76	25.05	25.59
1937	NYSE	TNC	Wed, Jul 16, 2008	25.19	25.37	24.78	25.16
1936	NYSE	TNC	Tue, Jul 15, 2008	25.11	25.37	24.47	25.26
1935	NYSE	TNC	Mon, Jul 14, 2008	25.68	25.76	24.79	25.40
1934	NYSE	TNC	Fri, Jul 11, 2008	24.64	25.45	24.38	25.29
1933	NYSE	TNC	Thu, Jul 10, 2008	25.83	25.83	24.61	24.90
1932	NYSE	TNC	Wed, Jul 9, 2008	27.93	27.94	26.00	26.14
1931	NYSE	TNC	Tue, Jul 8, 2008	28.19	28.30	27.50	27.98
1930	NYSE	TNC	Mon, Jul 7, 2008	28.92	28.92	27.71	28.10
1929	NYSE	TNC	Thu, Jul 3, 2008	28.18	28.82	27.97	28.50
1928	NYSE	TNC	Wed, Jul 2, 2008	29.71	29.71	27.82	28.17
1927	NYSE	TNC	Tue, Jul 1, 2008	29.65	30.12	29.32	29.82
1926	NYSE	TNC	Mon, Jun 30, 2008	30.43	30.56	30.07	30.07
1925	NYSE	TNC	Fri, Jun 27, 2008	30.69	30.75	30.04	30.46
1924	NYSE	TNC	Thu, Jun 26, 2008	32.15	32.15	30.39	30.66
1923	NYSE	TNC	Wed, Jun 25, 2008	32.86	33.08	31.79	32.47
1922	NYSE	TNC	Tue, Jun 24, 2008	34.40	34.45	32.84	32.84
1921	NYSE	TNC	Mon, Jun 23, 2008	35.16	35.16	34.29	34.54
1920	NYSE	TNC	Fri, Jun 20, 2008	35.13	35.17	34.56	34.93
1919	NYSE	TNC	Thu, Jun 19, 2008	34.88	35.27	34.51	35.27
1918	NYSE	TNC	Wed, Jun 18, 2008	34.90	35.21	34.51	34.90
1917	NYSE	TNC	Tue, Jun 17, 2008	35.02	35.28	34.77	35.00
1916	NYSE	TNC	Mon, Jun 16, 2008	34.60	35.18	34.60	34.84
1915	NYSE	TNC	Fri, Jun 13, 2008	34.92	35.10	34.53	34.80
1914	NYSE	TNC	Thu, Jun 12, 2008	35.02	35.27	34.70	34.80
1913	NYSE	TNC	Wed, Jun 11, 2008	34.75	35.20	34.68	35.00
1912	NYSE	TNC	Tue, Jun 10, 2008	34.61	35.24	34.40	34.91
1911	NYSE	TNC	Mon, Jun 9, 2008	35.26	35.29	34.95	35.01
1910	NYSE	TNC	Fri, Jun 6, 2008	35.57	35.71	35.15	35.25
1909	NYSE	TNC	Thu, Jun 5, 2008	34.85	35.95	34.64	35.87
1908	NYSE	TNC	Wed, Jun 4, 2008	34.81	34.90	34.51	34.81
1907	NYSE	TNC	Tue, Jun 3, 2008	35.19	35.36	34.74	35.01
1906	NYSE	TNC	Mon, Jun 2, 2008	35.00	35.18	34.80	35.12
1905	NYSE	TNC	Fri, May 30, 2008	35.53	35.64	34.99	35.17
1904	NYSE	TNC	Thu, May 29, 2008	34.80	35.64	34.63	35.53
1903	NYSE	TNC	Wed, May 28, 2008	34.99	35.18	34.52	35.13
1902	NYSE	TNC	Tue, May 27, 2008	34.41	35.18	34.41	34.90
1901	NYSE	TNC	Fri, May 23, 2008	34.41	34.68	34.20	34.51
1900	NYSE	TNC	Thu, May 22, 2008	34.67	34.90	34.29	34.64
1899	NYSE	TNC	Wed, May 21, 2008	34.95	35.21	34.46	34.72
1898	NYSE	TNC	Tue, May 20, 2008	34.62	34.80	34.27	34.75
1897	NYSE	TNC	Mon, May 19, 2008	34.80	35.46	34.61	34.75
1896	NYSE	TNC	Fri, May 16, 2008	35.28	35.28	34.22	35.05
1895	NYSE	TNC	Thu, May 15, 2008	35.00	35.32	34.82	34.98
1894	NYSE	TNC	Wed, May 14, 2008	34.90	35.61	34.79	35.29
1893	NYSE	TNC	Tue, May 13, 2008	34.96	35.26	34.69	34.92
1892	NYSE	TNC	Mon, May 12, 2008	34.07	35.10	33.63	34.96
1891	NYSE	TNC	Fri, May 9, 2008	33.49	33.96	32.62	33.88
1890	NYSE	TNC	Thu, May 8, 2008	33.69	33.98	33.26	33.69
1889	NYSE	TNC	Wed, May 7, 2008	34.31	34.60	33.49	33.62
1888	NYSE	TNC	Tue, May 6, 2008	34.75	34.86	34.22	34.46
1887	NYSE	TNC	Mon, May 5, 2008	35.11	35.12	34.51	34.90
1886	NYSE	TNC	Fri, May 2, 2008	35.30	35.45	34.85	35.13
1885	NYSE	TNC	Thu, May 1, 2008	34.18	35.51	33.76	35.37
1884	NYSE	TNC	Wed, Apr 30, 2008	33.90	34.48	33.34	34.13
1883	NYSE	TNC	Tue, Apr 29, 2008	35.51	35.59	33.40	33.78
1882	NYSE	TNC	Mon, Apr 28, 2008	35.36	35.87	35.29	35.61
1881	NYSE	TNC	Fri, Apr 25, 2008	36.56	36.56	35.09	35.56
1880	NYSE	TNC	Thu, Apr 24, 2008	39.10	39.20	34.03	36.35
1879	NYSE	TNC	Wed, Apr 23, 2008	39.10	39.86	38.56	39.71
1878	NYSE	TNC	Tue, Apr 22, 2008	39.56	39.57	38.26	39.00
1877	NYSE	TNC	Mon, Apr 21, 2008	40.76	40.76	39.52	39.95
1876	NYSE	TNC	Fri, Apr 18, 2008	41.16	41.30	40.59	41.00
1875	NYSE	TNC	Thu, Apr 17, 2008	40.85	41.48	40.46	40.54
1874	NYSE	TNC	Wed, Apr 16, 2008	40.47	41.40	40.27	40.96
1873	NYSE	TNC	Tue, Apr 15, 2008	38.77	40.12	38.77	40.02
1872	NYSE	TNC	Mon, Apr 14, 2008	38.60	38.80	37.89	38.47
1871	NYSE	TNC	Fri, Apr 11, 2008	39.00	39.00	38.46	38.80
1870	NYSE	TNC	Thu, Apr 10, 2008	39.12	39.84	37.90	39.58
1869	NYSE	TNC	Wed, Apr 9, 2008	40.40	40.57	38.65	39.05
1868	NYSE	TNC	Tue, Apr 8, 2008	40.10	41.17	40.05	40.28
1867	NYSE	TNC	Mon, Apr 7, 2008	40.95	41.06	40.17	40.49
1866	NYSE	TNC	Fri, Apr 4, 2008	40.24	41.05	39.83	40.61
1865	NYSE	TNC	Thu, Apr 3, 2008	39.25	40.32	39.25	40.10
1864	NYSE	TNC	Wed, Apr 2, 2008	40.00	40.26	39.16	39.53
1863	NYSE	TNC	Tue, Apr 1, 2008	39.64	40.47	39.50	40.18
1862	NYSE	TNC	Mon, Mar 31, 2008	40.44	40.44	39.62	39.81
1861	NYSE	TNC	Fri, Mar 28, 2008	40.48	40.87	40.23	40.24
1860	NYSE	TNC	Thu, Mar 27, 2008	41.01	41.53	39.93	40.34
1859	NYSE	TNC	Wed, Mar 26, 2008	38.60	41.78	38.39	41.67
1858	NYSE	TNC	Tue, Mar 25, 2008	38.67	39.08	38.28	38.94
1857	NYSE	TNC	Mon, Mar 24, 2008	37.90	38.80	37.30	38.67
1856	NYSE	TNC	Thu, Mar 20, 2008	37.99	38.02	36.86	37.49
1855	NYSE	TNC	Wed, Mar 19, 2008	39.70	39.70	37.06	37.06
1854	NYSE	TNC	Tue, Mar 18, 2008	38.30	39.56	37.06	39.31
1853	NYSE	TNC	Mon, Mar 17, 2008	36.15	37.92	36.15	37.54
1852	NYSE	TNC	Fri, Mar 14, 2008	37.93	38.00	36.56	37.19
1851	NYSE	TNC	Thu, Mar 13, 2008	36.20	38.12	35.90	37.68
1850	NYSE	TNC	Wed, Mar 12, 2008	37.16	37.75	36.47	36.92
1849	NYSE	TNC	Tue, Mar 11, 2008	35.94	37.03	35.26	37.01
1848	NYSE	TNC	Mon, Mar 10, 2008	35.60	35.60	34.74	34.90
1847	NYSE	TNC	Fri, Mar 7, 2008	34.69	35.93	34.32	35.61
1846	NYSE	TNC	Thu, Mar 6, 2008	36.30	36.73	35.24	35.24
1845	NYSE	TNC	Wed, Mar 5, 2008	36.36	37.00	35.90	36.52
1844	NYSE	TNC	Tue, Mar 4, 2008	36.47	37.06	36.14	36.41
1843	NYSE	TNC	Mon, Mar 3, 2008	35.83	36.91	35.20	36.78
1842	NYSE	TNC	Fri, Feb 29, 2008	35.56	36.46	35.30	36.08
1841	NYSE	TNC	Thu, Feb 28, 2008	36.33	36.51	35.61	36.02
1840	NYSE	TNC	Wed, Feb 27, 2008	35.12	37.00	35.00	36.55
1839	NYSE	TNC	Tue, Feb 26, 2008	35.00	36.61	34.65	35.66
1838	NYSE	TNC	Mon, Feb 25, 2008	33.32	34.62	33.05	34.17
1837	NYSE	TNC	Fri, Feb 22, 2008	34.06	34.36	33.03	33.61
1836	NYSE	TNC	Thu, Feb 21, 2008	34.93	35.33	33.83	34.04
1835	NYSE	TNC	Wed, Feb 20, 2008	33.87	34.74	33.53	34.63
1834	NYSE	TNC	Tue, Feb 19, 2008	33.62	34.04	33.39	34.01
1833	NYSE	TNC	Fri, Feb 15, 2008	33.10	33.49	32.78	33.34
1832	NYSE	TNC	Thu, Feb 14, 2008	34.02	34.31	33.10	33.41
1831	NYSE	TNC	Wed, Feb 13, 2008	33.90	34.20	33.55	33.90
1830	NYSE	TNC	Tue, Feb 12, 2008	33.91	33.91	33.12	33.55
1829	NYSE	TNC	Mon, Feb 11, 2008	33.66	34.16	33.22	33.81
1828	NYSE	TNC	Fri, Feb 8, 2008	33.55	34.09	33.27	33.51
1827	NYSE	TNC	Thu, Feb 7, 2008	33.43	34.26	33.10	33.68
1826	NYSE	TNC	Wed, Feb 6, 2008	33.72	34.44	33.44	33.55
1825	NYSE	TNC	Tue, Feb 5, 2008	35.15	35.15	33.28	33.52
1824	NYSE	TNC	Mon, Feb 4, 2008	34.68	35.28	34.30	34.93
1823	NYSE	TNC	Fri, Feb 1, 2008	33.11	34.86	33.11	34.64
1822	NYSE	TNC	Thu, Jan 31, 2008	32.10	33.45	32.00	32.99
1821	NYSE	TNC	Wed, Jan 30, 2008	32.10	33.71	31.81	32.56
1820	NYSE	TNC	Tue, Jan 29, 2008	32.26	32.50	31.81	32.35
1819	NYSE	TNC	Mon, Jan 28, 2008	32.00	32.39	31.74	32.20
1818	NYSE	TNC	Fri, Jan 25, 2008	32.20	32.83	31.49	31.88
1817	NYSE	TNC	Thu, Jan 24, 2008	32.26	32.92	31.98	32.14
1816	NYSE	TNC	Wed, Jan 23, 2008	32.36	32.67	30.92	32.19
1815	NYSE	TNC	Tue, Jan 22, 2008	30.96	33.29	30.96	33.08
1814	NYSE	TNC	Fri, Jan 18, 2008	33.01	33.38	32.19	32.37
1813	NYSE	TNC	Thu, Jan 17, 2008	34.50	34.50	33.00	33.07
1812	NYSE	TNC	Wed, Jan 16, 2008	34.97	35.40	33.54	34.14
1811	NYSE	TNC	Tue, Jan 15, 2008	36.60	36.86	35.05	35.07
1810	NYSE	TNC	Mon, Jan 14, 2008	37.55	38.30	36.95	37.00
1809	NYSE	TNC	Fri, Jan 11, 2008	38.94	39.56	37.13	37.43
1808	NYSE	TNC	Thu, Jan 10, 2008	40.00	40.00	38.77	39.17
1807	NYSE	TNC	Wed, Jan 9, 2008	41.33	41.89	39.73	40.55
1806	NYSE	TNC	Tue, Jan 8, 2008	43.31	43.58	41.09	41.50
1805	NYSE	TNC	Mon, Jan 7, 2008	43.96	44.52	42.57	43.28
1804	NYSE	TNC	Fri, Jan 4, 2008	45.07	45.07	43.27	43.56
1803	NYSE	TNC	Thu, Jan 3, 2008	45.50	46.69	44.79	45.41
1802	NYSE	TNC	Wed, Jan 2, 2008	44.29	45.52	44.10	45.35
1801	NYSE	TNC	Mon, Dec 31, 2007	44.35	44.87	43.45	44.29
1800	NYSE	TNC	Fri, Dec 28, 2007	45.40	46.25	44.48	44.61
1799	NYSE	TNC	Thu, Dec 27, 2007	47.30	47.46	44.99	45.03
1798	NYSE	TNC	Wed, Dec 26, 2007	47.51	47.71	46.85	47.30
1797	NYSE	TNC	Mon, Dec 24, 2007	45.94	47.83	45.63	47.71
1796	NYSE	TNC	Fri, Dec 21, 2007	45.87	45.98	44.73	45.90
1795	NYSE	TNC	Thu, Dec 20, 2007	44.00	45.30	43.45	45.00
1794	NYSE	TNC	Wed, Dec 19, 2007	42.95	43.47	42.47	43.13
1793	NYSE	TNC	Tue, Dec 18, 2007	41.68	43.19	40.88	43.10
1792	NYSE	TNC	Mon, Dec 17, 2007	42.00	42.90	41.24	41.26
1791	NYSE	TNC	Fri, Dec 14, 2007	43.50	44.05	42.15	42.21
1790	NYSE	TNC	Thu, Dec 13, 2007	43.08	44.27	43.08	44.12
1789	NYSE	TNC	Wed, Dec 12, 2007	44.05	44.30	42.95	43.58
1788	NYSE	TNC	Tue, Dec 11, 2007	45.20	45.48	42.81	42.94
1787	NYSE	TNC	Mon, Dec 10, 2007	44.49	45.81	44.26	44.89
1786	NYSE	TNC	Fri, Dec 7, 2007	45.42	45.42	44.49	44.91
1785	NYSE	TNC	Thu, Dec 6, 2007	44.87	45.42	44.58	45.30
1784	NYSE	TNC	Wed, Dec 5, 2007	44.58	45.21	44.00	44.73
1783	NYSE	TNC	Tue, Dec 4, 2007	43.91	44.51	43.59	43.75
1782	NYSE	TNC	Mon, Dec 3, 2007	43.98	45.24	43.90	44.03
1781	NYSE	TNC	Fri, Nov 30, 2007	45.28	45.53	43.70	43.83
1780	NYSE	TNC	Thu, Nov 29, 2007	44.68	45.08	43.59	44.55
1779	NYSE	TNC	Wed, Nov 28, 2007	44.73	45.07	44.04	44.70
1778	NYSE	TNC	Tue, Nov 27, 2007	45.18	45.36	44.08	44.73
1777	NYSE	TNC	Mon, Nov 26, 2007	47.05	47.49	44.81	44.95
1776	NYSE	TNC	Fri, Nov 23, 2007	45.66	47.36	45.66	47.16
1775	NYSE	TNC	Wed, Nov 21, 2007	45.50	46.70	45.43	45.61
1774	NYSE	TNC	Tue, Nov 20, 2007	45.20	46.71	44.85	45.89
1773	NYSE	TNC	Mon, Nov 19, 2007	46.30	46.30	44.51	45.20
1772	NYSE	TNC	Fri, Nov 16, 2007	46.72	47.10	45.30	46.87
1771	NYSE	TNC	Thu, Nov 15, 2007	47.20	47.44	46.24	46.70
1770	NYSE	TNC	Wed, Nov 14, 2007	47.30	47.91	46.42	47.39
1769	NYSE	TNC	Tue, Nov 13, 2007	46.00	47.31	45.56	47.19
1768	NYSE	TNC	Mon, Nov 12, 2007	45.71	46.61	45.19	45.70
1767	NYSE	TNC	Fri, Nov 9, 2007	44.50	46.25	43.60	45.67
1766	NYSE	TNC	Thu, Nov 8, 2007	43.90	45.32	43.57	45.04
1765	NYSE	TNC	Wed, Nov 7, 2007	45.15	45.29	43.50	43.63
1764	NYSE	TNC	Tue, Nov 6, 2007	45.27	45.70	43.70	45.62
1763	NYSE	TNC	Mon, Nov 5, 2007	44.75	45.41	44.34	45.20
1762	NYSE	TNC	Fri, Nov 2, 2007	45.75	45.80	44.75	45.04
1761	NYSE	TNC	Thu, Nov 1, 2007	47.00	47.24	44.64	45.11
1760	NYSE	TNC	Wed, Oct 31, 2007	45.22	47.20	45.14	47.16
1759	NYSE	TNC	Tue, Oct 30, 2007	46.00	46.58	45.22	45.22
1758	NYSE	TNC	Mon, Oct 29, 2007	46.10	46.34	45.57	46.28
1757	NYSE	TNC	Fri, Oct 26, 2007	44.70	46.41	44.28	45.98
1756	NYSE	TNC	Thu, Oct 25, 2007	45.06	45.14	43.45	44.21
1755	NYSE	TNC	Wed, Oct 24, 2007	46.50	46.67	43.46	44.94
1754	NYSE	TNC	Tue, Oct 23, 2007	45.87	46.64	43.75	46.47
1753	NYSE	TNC	Mon, Oct 22, 2007	45.17	46.25	43.57	46.08
1752	NYSE	TNC	Fri, Oct 19, 2007	47.29	47.52	45.04	45.22
1751	NYSE	TNC	Thu, Oct 18, 2007	47.04	47.49	46.60	47.28
1750	NYSE	TNC	Wed, Oct 17, 2007	47.48	47.70	46.06	47.14
1749	NYSE	TNC	Tue, Oct 16, 2007	46.21	47.66	46.12	47.13
1748	NYSE	TNC	Mon, Oct 15, 2007	47.50	47.50	45.33	46.34
1747	NYSE	TNC	Fri, Oct 12, 2007	46.35	48.03	46.33	47.27
1746	NYSE	TNC	Thu, Oct 11, 2007	47.45	47.71	45.97	46.43
1745	NYSE	TNC	Wed, Oct 10, 2007	47.59	48.00	47.00	47.60
1744	NYSE	TNC	Tue, Oct 9, 2007	47.80	48.41	47.45	47.78
1743	NYSE	TNC	Mon, Oct 8, 2007	47.72	48.11	47.59	47.86
1742	NYSE	TNC	Fri, Oct 5, 2007	47.54	48.15	47.28	48.00
1741	NYSE	TNC	Thu, Oct 4, 2007	47.06	47.69	46.09	47.55
1740	NYSE	TNC	Wed, Oct 3, 2007	47.00	47.34	46.09	47.06
1739	NYSE	TNC	Tue, Oct 2, 2007	48.36	48.90	47.23	47.30
1738	NYSE	TNC	Mon, Oct 1, 2007	48.59	48.95	47.98	48.40
1737	NYSE	TNC	Fri, Sep 28, 2007	48.79	49.37	47.77	48.70
1736	NYSE	TNC	Thu, Sep 27, 2007	48.80	48.99	47.83	48.79
1735	NYSE	TNC	Wed, Sep 26, 2007	49.50	50.05	48.96	49.32
1734	NYSE	TNC	Tue, Sep 25, 2007	47.01	49.01	46.61	48.85
1733	NYSE	TNC	Mon, Sep 24, 2007	47.70	47.70	45.61	47.21
1732	NYSE	TNC	Fri, Sep 21, 2007	46.97	48.04	46.57	47.70
1731	NYSE	TNC	Thu, Sep 20, 2007	47.33	47.44	45.42	46.54
1730	NYSE	TNC	Wed, Sep 19, 2007	46.00	47.65	45.85	47.55
1729	NYSE	TNC	Tue, Sep 18, 2007	43.28	45.94	43.23	45.87
1728	NYSE	TNC	Mon, Sep 17, 2007	42.37	43.39	41.14	43.18
1727	NYSE	TNC	Fri, Sep 14, 2007	41.30	42.65	40.61	42.59
1726	NYSE	TNC	Thu, Sep 13, 2007	40.74	42.04	40.28	41.70
1725	NYSE	TNC	Wed, Sep 12, 2007	40.19	41.35	40.11	40.62
1724	NYSE	TNC	Tue, Sep 11, 2007	39.60	40.45	39.30	40.18
1723	NYSE	TNC	Mon, Sep 10, 2007	40.00	40.69	39.17	39.52
1722	NYSE	TNC	Fri, Sep 7, 2007	40.34	40.36	39.17	39.85
1721	NYSE	TNC	Thu, Sep 6, 2007	42.31	42.60	41.00	41.23
1720	NYSE	TNC	Wed, Sep 5, 2007	42.45	42.56	42.00	42.26
1719	NYSE	TNC	Tue, Sep 4, 2007	42.01	42.82	41.90	42.45
1718	NYSE	TNC	Fri, Aug 31, 2007	41.99	42.06	41.51	42.02
1717	NYSE	TNC	Thu, Aug 30, 2007	41.50	41.88	40.99	41.69
1716	NYSE	TNC	Wed, Aug 29, 2007	41.37	41.83	40.57	41.74
1715	NYSE	TNC	Tue, Aug 28, 2007	42.08	42.08	41.00	41.05
1714	NYSE	TNC	Mon, Aug 27, 2007	43.25	43.25	41.71	42.19
1713	NYSE	TNC	Fri, Aug 24, 2007	43.10	43.26	42.14	43.15
1712	NYSE	TNC	Thu, Aug 23, 2007	44.00	44.05	42.58	42.85
1711	NYSE	TNC	Wed, Aug 22, 2007	43.42	44.00	43.04	43.90
1710	NYSE	TNC	Tue, Aug 21, 2007	43.60	43.95	42.77	42.84
1709	NYSE	TNC	Mon, Aug 20, 2007	42.70	43.46	42.40	43.41
1708	NYSE	TNC	Fri, Aug 17, 2007	43.40	43.47	42.07	42.57
1707	NYSE	TNC	Thu, Aug 16, 2007	40.52	41.83	39.30	41.45
1706	NYSE	TNC	Wed, Aug 15, 2007	42.06	43.00	40.32	40.37
1705	NYSE	TNC	Tue, Aug 14, 2007	42.85	43.23	41.80	41.90
1704	NYSE	TNC	Mon, Aug 13, 2007	42.73	43.38	42.31	42.72
1703	NYSE	TNC	Fri, Aug 10, 2007	41.32	43.59	40.40	41.73
1702	NYSE	TNC	Thu, Aug 9, 2007	44.00	44.52	40.90	41.72
1701	NYSE	TNC	Wed, Aug 8, 2007	44.01	44.67	42.43	44.31
1700	NYSE	TNC	Tue, Aug 7, 2007	42.27	44.06	40.85	43.45
1699	NYSE	TNC	Mon, Aug 6, 2007	35.06	43.40	35.06	42.34
1698	NYSE	TNC	Fri, Aug 3, 2007	41.50	44.60	41.10	43.10
1697	NYSE	TNC	Thu, Aug 2, 2007	41.90	41.94	40.78	41.56
1696	NYSE	TNC	Wed, Aug 1, 2007	38.50	42.42	38.29	41.68
1695	NYSE	TNC	Tue, Jul 31, 2007	38.99	41.17	38.55	38.55
1694	NYSE	TNC	Mon, Jul 30, 2007	35.30	36.98	35.26	36.66
1693	NYSE	TNC	Fri, Jul 27, 2007	35.82	36.24	35.22	35.40
1692	NYSE	TNC	Thu, Jul 26, 2007	36.19	36.90	35.68	36.00
1691	NYSE	TNC	Wed, Jul 25, 2007	36.57	36.57	35.85	36.20
1690	NYSE	TNC	Tue, Jul 24, 2007	37.27	37.27	36.20	36.52
1689	NYSE	TNC	Mon, Jul 23, 2007	36.90	38.04	36.84	37.27
1688	NYSE	TNC	Fri, Jul 20, 2007	37.39	37.39	36.49	36.88
1687	NYSE	TNC	Thu, Jul 19, 2007	37.73	37.83	37.08	37.51
1686	NYSE	TNC	Wed, Jul 18, 2007	37.73	37.80	36.92	37.73
1685	NYSE	TNC	Tue, Jul 17, 2007	37.92	38.53	37.78	37.80
1684	NYSE	TNC	Mon, Jul 16, 2007	37.29	37.87	37.29	37.72
1683	NYSE	TNC	Fri, Jul 13, 2007	37.74	37.74	37.22	37.29
1682	NYSE	TNC	Thu, Jul 12, 2007	37.36	37.75	37.10	37.75
1681	NYSE	TNC	Wed, Jul 11, 2007	36.65	37.08	36.55	37.06
1680	NYSE	TNC	Tue, Jul 10, 2007	36.48	36.77	36.16	36.65
1679	NYSE	TNC	Mon, Jul 9, 2007	36.87	37.06	36.70	36.97
1678	NYSE	TNC	Fri, Jul 6, 2007	37.08	37.08	36.45	36.94
1677	NYSE	TNC	Thu, Jul 5, 2007	37.03	37.05	36.56	37.03
1676	NYSE	TNC	Tue, Jul 3, 2007	37.24	37.30	36.76	36.97
1675	NYSE	TNC	Mon, Jul 2, 2007	36.85	37.38	36.51	37.34
1674	NYSE	TNC	Fri, Jun 29, 2007	37.50	37.64	36.43	36.50
1673	NYSE	TNC	Thu, Jun 28, 2007	37.14	37.76	36.79	37.31
1672	NYSE	TNC	Wed, Jun 27, 2007	36.46	37.26	36.41	37.14
1671	NYSE	TNC	Tue, Jun 26, 2007	36.57	36.87	36.22	36.71
1670	NYSE	TNC	Mon, Jun 25, 2007	36.91	36.91	36.18	36.44
1669	NYSE	TNC	Fri, Jun 22, 2007	37.15	37.63	36.46	36.91
1668	NYSE	TNC	Thu, Jun 21, 2007	36.18	37.70	35.26	37.21
1667	NYSE	TNC	Wed, Jun 20, 2007	36.89	36.89	36.41	36.43
1666	NYSE	TNC	Tue, Jun 19, 2007	36.39	36.93	35.92	36.74
1665	NYSE	TNC	Mon, Jun 18, 2007	36.50	36.89	36.49	36.59
1664	NYSE	TNC	Fri, Jun 15, 2007	36.70	36.83	36.36	36.49
1663	NYSE	TNC	Thu, Jun 14, 2007	35.86	36.19	35.70	35.86
1662	NYSE	TNC	Wed, Jun 13, 2007	35.38	35.91	35.26	35.75
1661	NYSE	TNC	Tue, Jun 12, 2007	36.10	36.10	35.14	35.30
1660	NYSE	TNC	Mon, Jun 11, 2007	36.13	36.70	35.84	36.25
1659	NYSE	TNC	Fri, Jun 8, 2007	35.00	36.37	33.62	36.17
1658	NYSE	TNC	Thu, Jun 7, 2007	32.90	33.16	32.75	32.90
1657	NYSE	TNC	Wed, Jun 6, 2007	32.72	32.90	32.40	32.90
1656	NYSE	TNC	Tue, Jun 5, 2007	32.94	32.99	32.57	32.84
1655	NYSE	TNC	Mon, Jun 4, 2007	32.77	33.18	32.45	33.09
1654	NYSE	TNC	Fri, Jun 1, 2007	32.88	33.42	32.56	32.72
1653	NYSE	TNC	Thu, May 31, 2007	32.40	32.52	32.10	32.52
1652	NYSE	TNC	Wed, May 30, 2007	31.89	32.35	31.69	32.33
1651	NYSE	TNC	Tue, May 29, 2007	31.97	32.27	31.71	32.14
1650	NYSE	TNC	Fri, May 25, 2007	31.94	31.95	31.61	31.84
1649	NYSE	TNC	Thu, May 24, 2007	32.08	32.35	31.45	31.88
1648	NYSE	TNC	Wed, May 23, 2007	32.35	32.48	32.05	32.14
1647	NYSE	TNC	Tue, May 22, 2007	31.80	32.45	31.80	32.35
1646	NYSE	TNC	Mon, May 21, 2007	31.23	31.91	31.09	31.70
1645	NYSE	TNC	Fri, May 18, 2007	31.16	31.25	30.48	31.19
1644	NYSE	TNC	Thu, May 17, 2007	31.50	31.50	30.98	31.16
1643	NYSE	TNC	Wed, May 16, 2007	31.90	32.02	31.32	31.57
1642	NYSE	TNC	Tue, May 15, 2007	31.92	32.19	31.76	31.86
1641	NYSE	TNC	Mon, May 14, 2007	32.39	32.41	31.01	31.92
1640	NYSE	TNC	Fri, May 11, 2007	31.74	32.37	31.73	32.34
1639	NYSE	TNC	Thu, May 10, 2007	32.05	32.36	31.28	31.62
1638	NYSE	TNC	Wed, May 9, 2007	31.64	32.39	31.46	32.25
1637	NYSE	TNC	Tue, May 8, 2007	31.68	31.76	31.18	31.70
1636	NYSE	TNC	Mon, May 7, 2007	32.09	32.09	31.62	31.78
1635	NYSE	TNC	Fri, May 4, 2007	32.18	32.48	31.85	32.13
1634	NYSE	TNC	Thu, May 3, 2007	31.73	32.45	31.65	32.17
1633	NYSE	TNC	Wed, May 2, 2007	31.48	32.36	31.47	31.74
1632	NYSE	TNC	Tue, May 1, 2007	32.01	32.01	30.90	31.47
1631	NYSE	TNC	Mon, Apr 30, 2007	32.38	32.38	31.93	32.02
1630	NYSE	TNC	Fri, Apr 27, 2007	32.89	32.89	31.99	32.28
1629	NYSE	TNC	Thu, Apr 26, 2007	33.40	33.40	32.05	32.92
1628	NYSE	TNC	Wed, Apr 25, 2007	33.28	33.86	33.03	33.60
1627	NYSE	TNC	Tue, Apr 24, 2007	33.25	33.26	32.30	33.06
1626	NYSE	TNC	Mon, Apr 23, 2007	33.90	33.98	33.08	33.33
1625	NYSE	TNC	Fri, Apr 20, 2007	33.07	33.97	32.66	33.97
1624	NYSE	TNC	Thu, Apr 19, 2007	32.37	33.09	32.05	32.55
1623	NYSE	TNC	Wed, Apr 18, 2007	33.00	33.19	32.53	32.58
1622	NYSE	TNC	Tue, Apr 17, 2007	33.62	33.62	32.85	33.19
1621	NYSE	TNC	Mon, Apr 16, 2007	33.00	33.84	32.78	33.65
1620	NYSE	TNC	Fri, Apr 13, 2007	32.51	32.77	32.12	32.77
1619	NYSE	TNC	Thu, Apr 12, 2007	32.05	32.86	32.02	32.54
1618	NYSE	TNC	Wed, Apr 11, 2007	33.08	33.08	31.67	32.15
1617	NYSE	TNC	Tue, Apr 10, 2007	32.62	33.54	32.62	33.10
1616	NYSE	TNC	Mon, Apr 9, 2007	33.00	33.10	32.51	32.58
1615	NYSE	TNC	Thu, Apr 5, 2007	33.00	33.19	32.88	32.96
1614	NYSE	TNC	Wed, Apr 4, 2007	31.78	33.02	31.62	33.01
1613	NYSE	TNC	Tue, Apr 3, 2007	32.00	32.38	31.69	31.80
1612	NYSE	TNC	Mon, Apr 2, 2007	31.49	31.97	31.38	31.94
1611	NYSE	TNC	Fri, Mar 30, 2007	30.99	31.70	30.62	31.49
1610	NYSE	TNC	Thu, Mar 29, 2007	31.48	31.61	30.17	30.91
1609	NYSE	TNC	Wed, Mar 28, 2007	31.19	31.68	30.90	31.35
1608	NYSE	TNC	Tue, Mar 27, 2007	31.86	31.88	30.97	31.39
1607	NYSE	TNC	Mon, Mar 26, 2007	32.98	33.17	31.63	32.01
1606	NYSE	TNC	Fri, Mar 23, 2007	31.85	32.44	31.46	32.35
1605	NYSE	TNC	Thu, Mar 22, 2007	31.53	32.01	31.51	31.67
1604	NYSE	TNC	Wed, Mar 21, 2007	32.21	32.60	31.92	32.51
1603	NYSE	TNC	Tue, Mar 20, 2007	32.75	32.75	31.81	32.22
1602	NYSE	TNC	Mon, Mar 19, 2007	32.24	33.16	32.11	32.82
1601	NYSE	TNC	Fri, Mar 16, 2007	32.12	32.23	31.91	32.07
1600	NYSE	TNC	Thu, Mar 15, 2007	31.69	32.12	31.64	32.12
1599	NYSE	TNC	Wed, Mar 14, 2007	31.66	31.83	31.27	31.69
1598	NYSE	TNC	Tue, Mar 13, 2007	31.90	31.96	31.51	31.66
1597	NYSE	TNC	Mon, Mar 12, 2007	31.77	32.12	31.70	32.08
1596	NYSE	TNC	Fri, Mar 9, 2007	31.83	32.31	31.70	31.82
1595	NYSE	TNC	Thu, Mar 8, 2007	31.65	31.83	31.40	31.68
1594	NYSE	TNC	Wed, Mar 7, 2007	31.18	31.66	31.01	31.17
1593	NYSE	TNC	Tue, Mar 6, 2007	30.35	31.50	30.35	31.25
1592	NYSE	TNC	Mon, Mar 5, 2007	30.03	30.60	29.90	29.93
1591	NYSE	TNC	Fri, Mar 2, 2007	31.00	31.15	30.28	30.44
1590	NYSE	TNC	Thu, Mar 1, 2007	30.10	30.83	29.79	30.30
1589	NYSE	TNC	Wed, Feb 28, 2007	31.10	31.21	30.06	30.78
1588	NYSE	TNC	Tue, Feb 27, 2007	31.75	31.75	30.92	31.25
1587	NYSE	TNC	Mon, Feb 26, 2007	31.01	32.38	30.95	32.35
1586	NYSE	TNC	Fri, Feb 23, 2007	31.14	31.14	30.58	30.86
1585	NYSE	TNC	Thu, Feb 22, 2007	31.45	31.59	30.31	31.16
1584	NYSE	TNC	Wed, Feb 21, 2007	31.39	31.62	30.94	31.31
1583	NYSE	TNC	Tue, Feb 20, 2007	31.99	32.64	31.49	31.58
1582	NYSE	TNC	Fri, Feb 16, 2007	31.28	31.28	30.68	31.00
1581	NYSE	TNC	Thu, Feb 15, 2007	31.58	31.69	31.07	31.27
1580	NYSE	TNC	Wed, Feb 14, 2007	31.33	31.95	31.33	31.67
1579	NYSE	TNC	Tue, Feb 13, 2007	31.15	31.45	30.89	31.33
1578	NYSE	TNC	Mon, Feb 12, 2007	30.24	31.08	30.24	30.98
1577	NYSE	TNC	Fri, Feb 9, 2007	32.05	32.05	30.17	30.24
1576	NYSE	TNC	Thu, Feb 8, 2007	32.08	32.19	31.88	32.05
1575	NYSE	TNC	Wed, Feb 7, 2007	31.50	32.10	31.40	32.06
1574	NYSE	TNC	Tue, Feb 6, 2007	31.46	31.60	31.38	31.45
1573	NYSE	TNC	Mon, Feb 5, 2007	31.48	31.54	30.97	31.31
1572	NYSE	TNC	Fri, Feb 2, 2007	31.96	31.96	31.22	31.64
1571	NYSE	TNC	Thu, Feb 1, 2007	30.90	31.81	30.77	31.81
1570	NYSE	TNC	Wed, Jan 31, 2007	30.79	31.05	30.09	30.92
1569	NYSE	TNC	Tue, Jan 30, 2007	29.98	31.23	29.98	30.90
1568	NYSE	TNC	Mon, Jan 29, 2007	30.63	30.86	29.97	30.03
1567	NYSE	TNC	Fri, Jan 26, 2007	29.55	31.04	29.54	30.64
1566	NYSE	TNC	Thu, Jan 25, 2007	29.85	29.94	29.34	29.40
1565	NYSE	TNC	Wed, Jan 24, 2007	29.88	30.00	29.48	29.85
1564	NYSE	TNC	Tue, Jan 23, 2007	29.49	29.99	29.40	29.88
1563	NYSE	TNC	Mon, Jan 22, 2007	29.05	29.53	28.97	29.47
1562	NYSE	TNC	Fri, Jan 19, 2007	28.87	29.31	28.62	29.06
1561	NYSE	TNC	Thu, Jan 18, 2007	29.74	29.74	28.83	28.88
1560	NYSE	TNC	Wed, Jan 17, 2007	29.35	30.15	29.31	29.82
1559	NYSE	TNC	Tue, Jan 16, 2007	29.67	29.77	29.37	29.45
1558	NYSE	TNC	Fri, Jan 12, 2007	29.20	29.63	29.15	29.61
1557	NYSE	TNC	Thu, Jan 11, 2007	28.65	29.46	28.65	29.20
1556	NYSE	TNC	Wed, Jan 10, 2007	28.78	28.92	28.40	28.56
1555	NYSE	TNC	Tue, Jan 9, 2007	28.70	29.02	28.52	28.89
1554	NYSE	TNC	Mon, Jan 8, 2007	27.84	28.80	27.75	28.64
1553	NYSE	TNC	Fri, Jan 5, 2007	28.76	28.78	27.71	27.84
1552	NYSE	TNC	Thu, Jan 4, 2007	28.45	29.11	28.19	29.00
1551	NYSE	TNC	Wed, Jan 3, 2007	29.25	29.49	28.16	28.57
1550	NYSE	TNC	Fri, Dec 29, 2006	29.37	29.40	28.89	29.00
1549	NYSE	TNC	Thu, Dec 28, 2006	29.80	30.00	29.26	29.38
1548	NYSE	TNC	Wed, Dec 27, 2006	29.30	30.00	29.29	29.88
1547	NYSE	TNC	Tue, Dec 26, 2006	28.58	29.43	28.58	29.08
1546	NYSE	TNC	Fri, Dec 22, 2006	28.98	28.98	28.67	28.71
1545	NYSE	TNC	Thu, Dec 21, 2006	28.71	29.31	28.66	28.93
1544	NYSE	TNC	Wed, Dec 20, 2006	28.82	29.46	28.62	28.66
1543	NYSE	TNC	Tue, Dec 19, 2006	28.20	28.84	28.10	28.72
1542	NYSE	TNC	Mon, Dec 18, 2006	29.10	29.35	28.31	28.37
1541	NYSE	TNC	Fri, Dec 15, 2006	29.55	29.59	28.92	28.99
1540	NYSE	TNC	Thu, Dec 14, 2006	29.20	29.77	29.11	29.54
1539	NYSE	TNC	Wed, Dec 13, 2006	28.75	29.23	28.75	29.10
1538	NYSE	TNC	Tue, Dec 12, 2006	28.85	28.99	28.03	28.53
1537	NYSE	TNC	Mon, Dec 11, 2006	29.21	29.38	28.72	28.84
1536	NYSE	TNC	Fri, Dec 8, 2006	29.29	29.49	29.11	29.21
1535	NYSE	TNC	Thu, Dec 7, 2006	29.04	29.50	29.04	29.31
1534	NYSE	TNC	Wed, Dec 6, 2006	29.05	29.19	28.89	29.07
1533	NYSE	TNC	Tue, Dec 5, 2006	29.70	29.99	28.91	29.08
1532	NYSE	TNC	Mon, Dec 4, 2006	29.01	29.54	28.99	29.54
1531	NYSE	TNC	Fri, Dec 1, 2006	29.14	29.19	28.64	29.01
1530	NYSE	TNC	Thu, Nov 30, 2006	29.05	29.15	28.82	29.05
1529	NYSE	TNC	Wed, Nov 29, 2006	29.21	29.53	28.69	28.96
1528	NYSE	TNC	Tue, Nov 28, 2006	28.84	29.09	28.63	28.93
1527	NYSE	TNC	Mon, Nov 27, 2006	29.25	29.33	28.82	28.93
1526	NYSE	TNC	Fri, Nov 24, 2006	29.21	29.67	29.15	29.45
1525	NYSE	TNC	Wed, Nov 22, 2006	29.60	29.65	29.20	29.46
1524	NYSE	TNC	Tue, Nov 21, 2006	29.25	29.83	29.25	29.60
1523	NYSE	TNC	Mon, Nov 20, 2006	29.65	29.78	28.99	29.20
1522	NYSE	TNC	Fri, Nov 17, 2006	29.12	29.87	28.77	29.75
1521	NYSE	TNC	Thu, Nov 16, 2006	29.71	30.26	29.02	29.12
1520	NYSE	TNC	Wed, Nov 15, 2006	29.00	30.05	28.91	29.53
1519	NYSE	TNC	Tue, Nov 14, 2006	28.48	29.04	28.47	29.00
1518	NYSE	TNC	Mon, Nov 13, 2006	28.70	28.98	28.33	28.48
1517	NYSE	TNC	Fri, Nov 10, 2006	27.90	28.81	27.90	28.64
1516	NYSE	TNC	Thu, Nov 9, 2006	28.92	28.92	27.91	27.92
1515	NYSE	TNC	Wed, Nov 8, 2006	28.00	28.96	27.99	28.80
1514	NYSE	TNC	Tue, Nov 7, 2006	28.89	29.14	28.06	28.20
1513	NYSE	TNC	Mon, Nov 6, 2006	28.36	29.10	28.35	28.84
1512	NYSE	TNC	Fri, Nov 3, 2006	28.00	28.15	27.91	28.02
1511	NYSE	TNC	Thu, Nov 2, 2006	26.90	28.10	26.45	28.01
1510	NYSE	TNC	Wed, Nov 1, 2006	27.80	27.84	27.00	27.15
1509	NYSE	TNC	Tue, Oct 31, 2006	27.58	27.88	27.10	27.65
1508	NYSE	TNC	Mon, Oct 30, 2006	27.34	27.73	27.21	27.71
1507	NYSE	TNC	Fri, Oct 27, 2006	27.99	27.99	27.30	27.44
1506	NYSE	TNC	Thu, Oct 26, 2006	26.15	27.99	26.15	27.99
1505	NYSE	TNC	Wed, Oct 25, 2006	25.80	26.20	24.99	25.89
1504	NYSE	TNC	Tue, Oct 24, 2006	25.99	26.05	25.46	25.72
1503	NYSE	TNC	Mon, Oct 23, 2006	26.41	26.45	25.85	25.98
1502	NYSE	TNC	Fri, Oct 20, 2006	27.50	27.50	26.87	26.87
1501	NYSE	TNC	Thu, Oct 19, 2006	27.25	27.45	26.76	27.41
1500	NYSE	TNC	Wed, Oct 18, 2006	27.40	27.50	27.12	27.40
1499	NYSE	TNC	Tue, Oct 17, 2006	26.42	27.00	26.40	26.90
1498	NYSE	TNC	Mon, Oct 16, 2006	26.77	27.14	26.47	26.55
1497	NYSE	TNC	Fri, Oct 13, 2006	26.47	26.98	26.30	26.59
1496	NYSE	TNC	Thu, Oct 12, 2006	25.20	26.48	25.20	26.36
1495	NYSE	TNC	Wed, Oct 11, 2006	25.25	25.62	25.00	25.11
1494	NYSE	TNC	Tue, Oct 10, 2006	25.60	25.60	25.12	25.25
1493	NYSE	TNC	Mon, Oct 9, 2006	25.12	25.59	24.69	25.49
1492	NYSE	TNC	Fri, Oct 6, 2006	25.09	25.22	24.69	25.12
1491	NYSE	TNC	Thu, Oct 5, 2006	24.54	25.20	24.45	25.08
1490	NYSE	TNC	Wed, Oct 4, 2006	24.13	24.68	23.90	24.67
1489	NYSE	TNC	Tue, Oct 3, 2006	23.92	24.57	23.30	24.14
1488	NYSE	TNC	Mon, Oct 2, 2006	24.19	24.49	23.95	24.00
1487	NYSE	TNC	Fri, Sep 29, 2006	24.71	24.95	24.32	24.34
1486	NYSE	TNC	Thu, Sep 28, 2006	24.76	25.11	24.50	24.64
1485	NYSE	TNC	Wed, Sep 27, 2006	24.55	25.21	24.46	24.61
1484	NYSE	TNC	Tue, Sep 26, 2006	24.05	24.92	24.05	24.60
1483	NYSE	TNC	Mon, Sep 25, 2006	23.88	24.28	23.67	24.05
1482	NYSE	TNC	Fri, Sep 22, 2006	24.70	24.70	23.51	23.76
1481	NYSE	TNC	Thu, Sep 21, 2006	25.47	25.75	24.50	24.75
1480	NYSE	TNC	Wed, Sep 20, 2006	25.21	25.88	25.15	25.50
1479	NYSE	TNC	Tue, Sep 19, 2006	24.95	25.07	24.29	25.01
1478	NYSE	TNC	Mon, Sep 18, 2006	25.14	25.45	24.80	25.00
1477	NYSE	TNC	Fri, Sep 15, 2006	24.90	26.56	24.90	25.32
1476	NYSE	TNC	Thu, Sep 14, 2006	25.50	25.50	24.89	24.98
1475	NYSE	TNC	Wed, Sep 13, 2006	25.75	25.99	25.30	25.50
1474	NYSE	TNC	Tue, Sep 12, 2006	25.21	25.98	25.12	25.69
1473	NYSE	TNC	Mon, Sep 11, 2006	25.75	25.75	24.71	25.08
1472	NYSE	TNC	Fri, Sep 8, 2006	26.45	26.50	25.61	25.81
1471	NYSE	TNC	Thu, Sep 7, 2006	26.01	26.65	25.88	26.29
1470	NYSE	TNC	Wed, Sep 6, 2006	27.38	27.38	26.00	26.13
1469	NYSE	TNC	Tue, Sep 5, 2006	26.72	27.69	26.70	27.63
1468	NYSE	TNC	Fri, Sep 1, 2006	26.86	27.29	26.46	26.79
1467	NYSE	TNC	Thu, Aug 31, 2006	26.40	27.21	26.25	27.06
1466	NYSE	TNC	Wed, Aug 30, 2006	26.00	26.41	25.89	26.21
1465	NYSE	TNC	Tue, Aug 29, 2006	25.48	26.26	25.12	25.95
1464	NYSE	TNC	Mon, Aug 28, 2006	24.88	25.54	24.88	25.52
1463	NYSE	TNC	Fri, Aug 25, 2006	25.00	25.19	24.80	24.87
1462	NYSE	TNC	Thu, Aug 24, 2006	25.26	25.26	24.70	25.07
1461	NYSE	TNC	Wed, Aug 23, 2006	24.90	25.17	24.54	25.09
1460	NYSE	TNC	Tue, Aug 22, 2006	24.45	25.01	24.39	24.84
1459	NYSE	TNC	Mon, Aug 21, 2006	24.65	24.71	24.22	24.52
1458	NYSE	TNC	Fri, Aug 18, 2006	24.42	24.95	24.09	24.75
1457	NYSE	TNC	Thu, Aug 17, 2006	23.24	24.33	23.23	24.22
1456	NYSE	TNC	Wed, Aug 16, 2006	23.16	23.47	23.01	23.38
1455	NYSE	TNC	Tue, Aug 15, 2006	22.87	23.43	22.55	23.22
1454	NYSE	TNC	Mon, Aug 14, 2006	22.50	23.40	22.50	22.62
1453	NYSE	TNC	Fri, Aug 11, 2006	22.39	22.79	21.97	22.46
1452	NYSE	TNC	Thu, Aug 10, 2006	23.05	23.21	22.33	22.53
1451	NYSE	TNC	Wed, Aug 9, 2006	23.86	24.15	23.20	23.30
1450	NYSE	TNC	Tue, Aug 8, 2006	24.00	24.39	23.65	23.74
1449	NYSE	TNC	Mon, Aug 7, 2006	24.20	24.39	23.66	24.23
1448	NYSE	TNC	Fri, Aug 4, 2006	25.88	25.91	24.04	24.41
1447	NYSE	TNC	Thu, Aug 3, 2006	25.39	25.90	25.10	25.48
1446	NYSE	TNC	Wed, Aug 2, 2006	25.81	25.81	24.39	25.64
1445	NYSE	TNC	Tue, Aug 1, 2006	24.60	26.09	23.85	25.80
1444	NYSE	TNC	Mon, Jul 31, 2006	23.12	24.09	22.91	23.77
1443	NYSE	TNC	Fri, Jul 28, 2006	22.69	23.59	22.64	23.27
1442	NYSE	TNC	Thu, Jul 27, 2006	23.80	23.82	22.40	22.49
1441	NYSE	TNC	Wed, Jul 26, 2006	23.56	23.94	22.95	23.61
1440	NYSE	TNC	Tue, Jul 25, 2006	23.18	24.03	23.13	23.77
1439	NYSE	TNC	Mon, Jul 24, 2006	22.57	23.16	22.57	23.14
1438	NYSE	TNC	Fri, Jul 21, 2006	22.83	22.83	22.30	22.50
1437	NYSE	TNC	Thu, Jul 20, 2006	23.48	23.70	22.80	22.83
1436	NYSE	TNC	Wed, Jul 19, 2006	22.43	23.62	22.43	23.48
1435	NYSE	TNC	Tue, Jul 18, 2006	22.30	22.39	22.09	22.39
1434	NYSE	TNC	Mon, Jul 17, 2006	23.25	23.25	22.21	22.21
1433	NYSE	TNC	Fri, Jul 14, 2006	23.48	23.48	22.62	23.31
1432	NYSE	TNC	Thu, Jul 13, 2006	24.52	24.52	23.55	23.56
1431	NYSE	TNC	Wed, Jul 12, 2006	25.18	25.21	24.50	24.52
1430	NYSE	TNC	Tue, Jul 11, 2006	25.33	25.33	24.58	25.23
1429	NYSE	TNC	Mon, Jul 10, 2006	25.13	26.13	25.11	25.35
1428	NYSE	TNC	Fri, Jul 7, 2006	24.93	25.25	24.75	25.10
1427	NYSE	TNC	Thu, Jul 6, 2006	24.85	25.20	24.77	25.00
1426	NYSE	TNC	Wed, Jul 5, 2006	24.45	24.96	24.45	24.81
1425	NYSE	TNC	Mon, Jul 3, 2006	25.14	25.15	24.59	24.74
1424	NYSE	TNC	Fri, Jun 30, 2006	25.95	26.06	24.90	25.14
1423	NYSE	TNC	Thu, Jun 29, 2006	24.60	25.96	24.60	25.95
1422	NYSE	TNC	Wed, Jun 28, 2006	23.85	24.64	23.85	24.48
1421	NYSE	TNC	Tue, Jun 27, 2006	24.00	24.20	23.55	23.78
1420	NYSE	TNC	Mon, Jun 26, 2006	23.73	24.05	23.44	24.00
1419	NYSE	TNC	Fri, Jun 23, 2006	23.28	24.10	23.25	23.47
1418	NYSE	TNC	Thu, Jun 22, 2006	23.76	23.89	23.21	23.38
1417	NYSE	TNC	Wed, Jun 21, 2006	23.53	24.18	23.53	23.82
1416	NYSE	TNC	Tue, Jun 20, 2006	23.51	23.64	23.15	23.53
1415	NYSE	TNC	Mon, Jun 19, 2006	23.70	23.73	23.44	23.52
1414	NYSE	TNC	Fri, Jun 16, 2006	24.21	24.24	23.51	23.67
1413	NYSE	TNC	Thu, Jun 15, 2006	24.08	24.35	23.98	24.21
1412	NYSE	TNC	Wed, Jun 14, 2006	23.58	24.18	23.58	23.97
1411	NYSE	TNC	Tue, Jun 13, 2006	23.43	23.75	23.35	23.38
1410	NYSE	TNC	Mon, Jun 12, 2006	23.63	23.78	23.50	23.50
1409	NYSE	TNC	Fri, Jun 9, 2006	24.10	24.29	23.59	23.61
1408	NYSE	TNC	Thu, Jun 8, 2006	24.13	24.15	23.33	24.05
1407	NYSE	TNC	Wed, Jun 7, 2006	24.30	24.83	24.13	24.13
1406	NYSE	TNC	Tue, Jun 6, 2006	24.48	24.50	23.99	24.28
1405	NYSE	TNC	Mon, Jun 5, 2006	24.98	25.10	24.48	24.48
1404	NYSE	TNC	Fri, Jun 2, 2006	24.63	25.07	24.48	25.02
1403	NYSE	TNC	Thu, Jun 1, 2006	24.86	24.90	24.30	24.63
1402	NYSE	TNC	Wed, May 31, 2006	23.75	25.75	23.75	24.83
1401	NYSE	TNC	Tue, May 30, 2006	24.13	24.23	23.75	23.76
1400	NYSE	TNC	Fri, May 26, 2006	24.07	24.29	24.07	24.25
1399	NYSE	TNC	Thu, May 25, 2006	24.08	24.16	24.05	24.13
1398	NYSE	TNC	Wed, May 24, 2006	24.28	24.35	23.75	23.98
1397	NYSE	TNC	Tue, May 23, 2006	24.36	24.58	24.20	24.22
1396	NYSE	TNC	Mon, May 22, 2006	25.43	25.43	24.23	24.31
1395	NYSE	TNC	Fri, May 19, 2006	25.95	25.99	24.95	25.55
1394	NYSE	TNC	Thu, May 18, 2006	26.51	26.66	26.01	26.01
1393	NYSE	TNC	Wed, May 17, 2006	25.55	26.93	25.55	26.46
1392	NYSE	TNC	Tue, May 16, 2006	24.75	25.90	24.69	25.52
1391	NYSE	TNC	Mon, May 15, 2006	25.42	25.45	24.27	24.75
1390	NYSE	TNC	Fri, May 12, 2006	25.55	25.66	25.35	25.42
1389	NYSE	TNC	Thu, May 11, 2006	27.33	27.33	25.55	25.60
1388	NYSE	TNC	Wed, May 10, 2006	26.72	27.54	26.72	27.33
1387	NYSE	TNC	Tue, May 9, 2006	26.75	26.88	26.68	26.77
1386	NYSE	TNC	Mon, May 8, 2006	27.05	27.07	26.45	26.70
1385	NYSE	TNC	Fri, May 5, 2006	27.55	27.55	27.08	27.08
1384	NYSE	TNC	Thu, May 4, 2006	26.70	27.59	26.70	27.59
1383	NYSE	TNC	Wed, May 3, 2006	26.00	26.88	25.85	26.60
1382	NYSE	TNC	Tue, May 2, 2006	25.53	25.98	25.53	25.98
1381	NYSE	TNC	Mon, May 1, 2006	25.44	25.67	25.44	25.53
1380	NYSE	TNC	Fri, Apr 28, 2006	25.23	25.78	25.20	25.43
1379	NYSE	TNC	Thu, Apr 27, 2006	25.75	25.75	24.76	25.05
1378	NYSE	TNC	Wed, Apr 26, 2006	24.90	25.50	24.88	25.43
1377	NYSE	TNC	Tue, Apr 25, 2006	25.35	25.50	24.80	24.91
1376	NYSE	TNC	Mon, Apr 24, 2006	25.40	25.53	25.03	25.36
1375	NYSE	TNC	Fri, Apr 21, 2006	25.35	25.62	25.30	25.37
1374	NYSE	TNC	Thu, Apr 20, 2006	25.58	25.65	25.08	25.10
1373	NYSE	TNC	Wed, Apr 19, 2006	25.85	25.87	25.47	25.63
1372	NYSE	TNC	Tue, Apr 18, 2006	25.65	25.99	25.60	25.90
1371	NYSE	TNC	Mon, Apr 17, 2006	25.51	25.64	25.35	25.60
1370	NYSE	TNC	Thu, Apr 13, 2006	24.68	25.78	24.46	25.52
1369	NYSE	TNC	Wed, Apr 12, 2006	24.75	25.15	24.69	24.73
1368	NYSE	TNC	Tue, Apr 11, 2006	25.18	25.23	24.79	24.80
1367	NYSE	TNC	Mon, Apr 10, 2006	25.53	25.72	25.18	25.18
1366	NYSE	TNC	Fri, Apr 7, 2006	26.68	26.70	25.52	25.53
1365	NYSE	TNC	Thu, Apr 6, 2006	26.69	26.79	26.59	26.68
1364	NYSE	TNC	Wed, Apr 5, 2006	26.52	26.74	26.36	26.70
1363	NYSE	TNC	Tue, Apr 4, 2006	26.50	26.91	26.36	26.51
1362	NYSE	TNC	Mon, Apr 3, 2006	26.14	26.80	26.05	26.54
1361	NYSE	TNC	Fri, Mar 31, 2006	25.90	26.34	25.85	26.16
1360	NYSE	TNC	Thu, Mar 30, 2006	25.67	26.08	25.67	25.87
1359	NYSE	TNC	Wed, Mar 29, 2006	25.36	25.72	25.36	25.67
1358	NYSE	TNC	Tue, Mar 28, 2006	25.18	25.63	25.18	25.40
1357	NYSE	TNC	Mon, Mar 27, 2006	24.78	25.50	24.71	25.30
1356	NYSE	TNC	Fri, Mar 24, 2006	24.93	24.99	24.88	24.88
1355	NYSE	TNC	Thu, Mar 23, 2006	24.90	25.00	24.70	25.00
1354	NYSE	TNC	Wed, Mar 22, 2006	24.58	25.04	24.44	25.00
1353	NYSE	TNC	Tue, Mar 21, 2006	25.05	25.26	24.58	24.58
1352	NYSE	TNC	Mon, Mar 20, 2006	24.94	25.24	24.93	25.07
1351	NYSE	TNC	Fri, Mar 17, 2006	24.94	25.04	24.73	24.97
1350	NYSE	TNC	Thu, Mar 16, 2006	24.78	25.07	24.78	24.93
1349	NYSE	TNC	Wed, Mar 15, 2006	24.18	24.75	24.18	24.72
1348	NYSE	TNC	Tue, Mar 14, 2006	23.93	24.19	23.85	24.18
1347	NYSE	TNC	Mon, Mar 13, 2006	23.93	24.13	23.93	24.03
1346	NYSE	TNC	Fri, Mar 10, 2006	23.75	24.20	23.74	23.93
1345	NYSE	TNC	Thu, Mar 9, 2006	22.87	24.09	22.83	23.86
1344	NYSE	TNC	Wed, Mar 8, 2006	22.50	23.09	22.50	22.87
1343	NYSE	TNC	Tue, Mar 7, 2006	23.28	23.43	22.55	23.04
1342	NYSE	TNC	Mon, Mar 6, 2006	21.95	23.45	21.95	23.40
1341	NYSE	TNC	Fri, Mar 3, 2006	21.50	21.95	21.50	21.71
1340	NYSE	TNC	Thu, Mar 2, 2006	22.66	22.66	21.79	22.05
1339	NYSE	TNC	Wed, Mar 1, 2006	23.40	23.40	22.86	22.93
1338	NYSE	TNC	Tue, Feb 28, 2006	23.68	24.03	23.30	23.35
1337	NYSE	TNC	Mon, Feb 27, 2006	23.50	23.87	23.33	23.70
1336	NYSE	TNC	Fri, Feb 24, 2006	23.42	23.70	23.40	23.57
1335	NYSE	TNC	Thu, Feb 23, 2006	24.45	24.45	23.43	23.50
1334	NYSE	TNC	Wed, Feb 22, 2006	25.66	25.77	24.38	24.49
1333	NYSE	TNC	Tue, Feb 21, 2006	25.50	25.69	23.10	25.69
1332	NYSE	TNC	Fri, Feb 17, 2006	26.39	26.87	26.16	26.87
1331	NYSE	TNC	Thu, Feb 16, 2006	26.72	26.73	26.28	26.38
1330	NYSE	TNC	Wed, Feb 15, 2006	26.60	26.95	26.40	26.72
1329	NYSE	TNC	Tue, Feb 14, 2006	26.30	26.59	26.20	26.55
1328	NYSE	TNC	Mon, Feb 13, 2006	26.28	26.35	26.02	26.18
1327	NYSE	TNC	Fri, Feb 10, 2006	26.10	26.30	25.98	26.20
1326	NYSE	TNC	Thu, Feb 9, 2006	26.98	27.10	25.92	26.10
1325	NYSE	TNC	Wed, Feb 8, 2006	27.04	27.36	26.81	26.95
1324	NYSE	TNC	Tue, Feb 7, 2006	27.25	27.70	27.00	27.01
1323	NYSE	TNC	Mon, Feb 6, 2006	27.03	27.60	26.97	27.55
1322	NYSE	TNC	Fri, Feb 3, 2006	27.42	27.42	26.89	27.07
1321	NYSE	TNC	Thu, Feb 2, 2006	27.75	27.75	27.18	27.42
1320	NYSE	TNC	Wed, Feb 1, 2006	27.16	27.75	27.14	27.75
1319	NYSE	TNC	Tue, Jan 31, 2006	26.85	27.16	26.78	27.10
1318	NYSE	TNC	Mon, Jan 30, 2006	27.20	27.51	26.71	26.88
1317	NYSE	TNC	Fri, Jan 27, 2006	27.03	27.40	27.02	27.25
1316	NYSE	TNC	Thu, Jan 26, 2006	26.93	27.00	26.83	27.00
1315	NYSE	TNC	Wed, Jan 25, 2006	26.95	27.15	26.87	26.93
1314	NYSE	TNC	Tue, Jan 24, 2006	27.08	27.28	26.74	26.95
1313	NYSE	TNC	Mon, Jan 23, 2006	26.78	27.17	26.78	27.02
1312	NYSE	TNC	Fri, Jan 20, 2006	27.13	27.37	26.73	26.73
1311	NYSE	TNC	Thu, Jan 19, 2006	26.10	27.15	26.05	27.11
1310	NYSE	TNC	Wed, Jan 18, 2006	26.08	26.11	25.96	26.07
1309	NYSE	TNC	Tue, Jan 17, 2006	26.62	26.62	25.96	26.13
1308	NYSE	TNC	Fri, Jan 13, 2006	26.52	26.86	26.50	26.75
1307	NYSE	TNC	Thu, Jan 12, 2006	26.70	26.79	26.55	26.55
1306	NYSE	TNC	Wed, Jan 11, 2006	26.62	26.75	26.54	26.74
1305	NYSE	TNC	Tue, Jan 10, 2006	26.55	26.68	26.55	26.62
1304	NYSE	TNC	Mon, Jan 9, 2006	26.45	26.65	26.41	26.55
1303	NYSE	TNC	Fri, Jan 6, 2006	26.37	26.73	26.30	26.40
1302	NYSE	TNC	Thu, Jan 5, 2006	26.80	26.93	26.24	26.24
1301	NYSE	TNC	Wed, Jan 4, 2006	26.15	26.80	26.03	26.80
1300	NYSE	TNC	Tue, Jan 3, 2006	26.03	26.19	25.92	26.15
1299	NYSE	TNC	Fri, Dec 30, 2005	25.95	26.13	25.95	26.00
1298	NYSE	TNC	Thu, Dec 29, 2005	25.93	26.08	25.93	25.95
1297	NYSE	TNC	Wed, Dec 28, 2005	25.90	26.03	25.89	26.00
1296	NYSE	TNC	Tue, Dec 27, 2005	26.00	26.05	25.84	25.85
1295	NYSE	TNC	Fri, Dec 23, 2005	25.83	26.07	25.83	25.92
1294	NYSE	TNC	Thu, Dec 22, 2005	25.45	26.03	25.45	25.83
1293	NYSE	TNC	Wed, Dec 21, 2005	25.50	25.73	25.33	25.40
1292	NYSE	TNC	Tue, Dec 20, 2005	25.45	25.60	25.28	25.50
1291	NYSE	TNC	Mon, Dec 19, 2005	25.93	25.98	25.34	25.40
1290	NYSE	TNC	Fri, Dec 16, 2005	25.91	26.13	25.68	25.91
1289	NYSE	TNC	Thu, Dec 15, 2005	26.00	26.11	25.71	25.84
1288	NYSE	TNC	Wed, Dec 14, 2005	25.83	26.23	25.79	25.91
1287	NYSE	TNC	Tue, Dec 13, 2005	25.50	25.82	25.50	25.82
1286	NYSE	TNC	Mon, Dec 12, 2005	25.25	25.57	25.25	25.50
1285	NYSE	TNC	Fri, Dec 9, 2005	24.98	25.38	24.95	25.25
1284	NYSE	TNC	Thu, Dec 8, 2005	24.93	25.23	24.93	25.13
1283	NYSE	TNC	Wed, Dec 7, 2005	24.97	24.98	24.50	24.89
1282	NYSE	TNC	Tue, Dec 6, 2005	24.71	25.14	24.71	24.96
1281	NYSE	TNC	Mon, Dec 5, 2005	24.58	24.87	24.43	24.69
1280	NYSE	TNC	Fri, Dec 2, 2005	24.08	24.60	23.90	24.60
1279	NYSE	TNC	Thu, Dec 1, 2005	23.46	24.15	23.45	24.13
1278	NYSE	TNC	Wed, Nov 30, 2005	22.80	23.46	22.65	23.46
1277	NYSE	TNC	Tue, Nov 29, 2005	22.41	22.95	22.41	22.80
1276	NYSE	TNC	Mon, Nov 28, 2005	23.00	23.09	22.56	22.56
1275	NYSE	TNC	Fri, Nov 25, 2005	23.17	23.20	23.11	23.16
1274	NYSE	TNC	Wed, Nov 23, 2005	23.13	23.20	22.95	23.12
1273	NYSE	TNC	Tue, Nov 22, 2005	23.03	23.22	22.91	23.02
1272	NYSE	TNC	Mon, Nov 21, 2005	23.14	23.17	22.55	23.04
1271	NYSE	TNC	Fri, Nov 18, 2005	23.37	23.48	23.15	23.19
1270	NYSE	TNC	Thu, Nov 17, 2005	22.99	23.30	22.99	23.28
1269	NYSE	TNC	Wed, Nov 16, 2005	22.84	23.00	22.42	22.95
1268	NYSE	TNC	Tue, Nov 15, 2005	22.98	23.09	22.58	22.84
1267	NYSE	TNC	Mon, Nov 14, 2005	23.01	23.04	22.91	23.01
1266	NYSE	TNC	Fri, Nov 11, 2005	23.16	23.37	22.98	23.01
1265	NYSE	TNC	Thu, Nov 10, 2005	23.32	23.33	22.91	23.16
1264	NYSE	TNC	Wed, Nov 9, 2005	23.40	23.91	23.30	23.31
1263	NYSE	TNC	Tue, Nov 8, 2005	23.18	24.14	23.18	23.71
1262	NYSE	TNC	Mon, Nov 7, 2005	23.00	24.18	22.91	23.78
1261	NYSE	TNC	Fri, Nov 4, 2005	22.25	22.85	22.23	22.68
1260	NYSE	TNC	Thu, Nov 3, 2005	22.50	22.69	21.83	22.13
1259	NYSE	TNC	Wed, Nov 2, 2005	21.57	22.36	21.55	22.25
1258	NYSE	TNC	Tue, Nov 1, 2005	21.70	21.72	21.50	21.57
1257	NYSE	TNC	Mon, Oct 31, 2005	21.29	21.88	21.27	21.78
1256	NYSE	TNC	Fri, Oct 28, 2005	21.00	21.47	20.80	21.28
1255	NYSE	TNC	Thu, Oct 27, 2005	20.68	21.00	20.68	20.98
1254	NYSE	TNC	Wed, Oct 26, 2005	20.32	20.40	20.28	20.38
1253	NYSE	TNC	Tue, Oct 25, 2005	20.78	20.81	20.29	20.32
1252	NYSE	TNC	Mon, Oct 24, 2005	20.30	20.78	20.26	20.78
1251	NYSE	TNC	Fri, Oct 21, 2005	19.91	20.28	19.91	20.18
1250	NYSE	TNC	Thu, Oct 20, 2005	19.85	20.09	19.84	19.90
1249	NYSE	TNC	Wed, Oct 19, 2005	19.87	20.09	19.75	19.86
1248	NYSE	TNC	Tue, Oct 18, 2005	20.03	20.06	19.74	19.88
1247	NYSE	TNC	Mon, Oct 17, 2005	20.38	20.41	20.06	20.15
1246	NYSE	TNC	Fri, Oct 14, 2005	20.25	20.52	20.25	20.38
1245	NYSE	TNC	Thu, Oct 13, 2005	19.79	20.58	19.69	20.20
1244	NYSE	TNC	Wed, Oct 12, 2005	20.43	20.53	19.76	19.82
1243	NYSE	TNC	Tue, Oct 11, 2005	20.25	20.48	20.25	20.38
1242	NYSE	TNC	Mon, Oct 10, 2005	20.29	20.39	20.23	20.23
1241	NYSE	TNC	Fri, Oct 7, 2005	20.23	20.34	20.19	20.28
1240	NYSE	TNC	Thu, Oct 6, 2005	20.29	20.29	20.07	20.20
1239	NYSE	TNC	Wed, Oct 5, 2005	20.66	20.67	20.31	20.31
1238	NYSE	TNC	Tue, Oct 4, 2005	20.75	20.84	20.68	20.68
1237	NYSE	TNC	Mon, Oct 3, 2005	20.54	20.88	20.49	20.70
1236	NYSE	TNC	Fri, Sep 30, 2005	20.00	20.66	20.00	20.49
1235	NYSE	TNC	Thu, Sep 29, 2005	19.50	20.00	19.45	19.99
1234	NYSE	TNC	Wed, Sep 28, 2005	19.86	19.91	19.36	19.41
1233	NYSE	TNC	Tue, Sep 27, 2005	19.49	19.92	19.49	19.90
1232	NYSE	TNC	Mon, Sep 26, 2005	19.45	19.65	19.45	19.50
1231	NYSE	TNC	Fri, Sep 23, 2005	19.45	19.50	19.43	19.43
1230	NYSE	TNC	Thu, Sep 22, 2005	19.55	19.63	19.45	19.45
1229	NYSE	TNC	Wed, Sep 21, 2005	19.72	19.88	19.58	19.62
1228	NYSE	TNC	Tue, Sep 20, 2005	19.74	19.80	19.61	19.72
1227	NYSE	TNC	Mon, Sep 19, 2005	19.74	19.79	19.53	19.69
1226	NYSE	TNC	Fri, Sep 16, 2005	19.76	19.85	19.65	19.72
1225	NYSE	TNC	Thu, Sep 15, 2005	19.52	19.63	19.50	19.56
1224	NYSE	TNC	Wed, Sep 14, 2005	19.62	19.62	19.45	19.51
1223	NYSE	TNC	Tue, Sep 13, 2005	19.48	19.62	19.48	19.52
1222	NYSE	TNC	Mon, Sep 12, 2005	19.13	19.62	19.13	19.50
1221	NYSE	TNC	Fri, Sep 9, 2005	18.98	19.28	18.98	19.09
1220	NYSE	TNC	Thu, Sep 8, 2005	18.99	19.03	18.94	18.98
1219	NYSE	TNC	Wed, Sep 7, 2005	19.09	19.13	18.96	19.02
1218	NYSE	TNC	Tue, Sep 6, 2005	19.03	19.40	19.03	19.14
1217	NYSE	TNC	Fri, Sep 2, 2005	18.85	19.21	18.85	18.98
1216	NYSE	TNC	Thu, Sep 1, 2005	19.00	19.20	18.88	18.93
1215	NYSE	TNC	Wed, Aug 31, 2005	18.96	19.06	18.91	18.97
1214	NYSE	TNC	Tue, Aug 30, 2005	19.30	19.39	18.96	18.96
1213	NYSE	TNC	Mon, Aug 29, 2005	19.20	19.50	19.20	19.38
1212	NYSE	TNC	Fri, Aug 26, 2005	19.65	19.65	19.15	19.25
1211	NYSE	TNC	Thu, Aug 25, 2005	19.63	19.83	19.58	19.74
1210	NYSE	TNC	Wed, Aug 24, 2005	19.50	19.63	19.50	19.58
1209	NYSE	TNC	Tue, Aug 23, 2005	19.50	19.58	19.40	19.50
1208	NYSE	TNC	Mon, Aug 22, 2005	19.79	19.86	19.25	19.41
1207	NYSE	TNC	Fri, Aug 19, 2005	19.60	19.85	19.59	19.81
1206	NYSE	TNC	Thu, Aug 18, 2005	19.51	19.73	19.40	19.59
1205	NYSE	TNC	Wed, Aug 17, 2005	19.44	19.55	19.39	19.51
1204	NYSE	TNC	Tue, Aug 16, 2005	19.90	19.90	19.41	19.41
1203	NYSE	TNC	Mon, Aug 15, 2005	19.69	19.93	19.65	19.93
1202	NYSE	TNC	Fri, Aug 12, 2005	19.92	19.92	19.63	19.65
1201	NYSE	TNC	Thu, Aug 11, 2005	19.50	19.92	19.47	19.92
1200	NYSE	TNC	Wed, Aug 10, 2005	19.30	19.78	19.30	19.57
1199	NYSE	TNC	Tue, Aug 9, 2005	19.59	19.65	19.32	19.32
1198	NYSE	TNC	Mon, Aug 8, 2005	19.50	19.77	19.50	19.55
1197	NYSE	TNC	Fri, Aug 5, 2005	19.85	19.85	19.43	19.48
1196	NYSE	TNC	Thu, Aug 4, 2005	20.09	20.09	19.69	19.83
1195	NYSE	TNC	Wed, Aug 3, 2005	20.16	20.27	20.05	20.05
1194	NYSE	TNC	Tue, Aug 2, 2005	19.63	21.08	19.63	20.16
1193	NYSE	TNC	Mon, Aug 1, 2005	19.25	20.48	19.24	19.91
1192	NYSE	TNC	Fri, Jul 29, 2005	18.66	18.74	18.32	18.50
1191	NYSE	TNC	Thu, Jul 28, 2005	18.65	18.70	18.50	18.65
1190	NYSE	TNC	Wed, Jul 27, 2005	18.63	18.66	18.31	18.60
1189	NYSE	TNC	Tue, Jul 26, 2005	18.64	18.77	18.53	18.58
1188	NYSE	TNC	Mon, Jul 25, 2005	18.60	18.74	18.53	18.61
1187	NYSE	TNC	Fri, Jul 22, 2005	18.58	18.62	18.51	18.56
1186	NYSE	TNC	Thu, Jul 21, 2005	18.60	18.63	18.44	18.48
1185	NYSE	TNC	Wed, Jul 20, 2005	18.45	18.63	18.36	18.61
1184	NYSE	TNC	Tue, Jul 19, 2005	18.36	18.55	18.33	18.50
1183	NYSE	TNC	Mon, Jul 18, 2005	18.30	18.35	18.18	18.31
1182	NYSE	TNC	Fri, Jul 15, 2005	18.10	18.32	18.01	18.30
1181	NYSE	TNC	Thu, Jul 14, 2005	18.35	18.37	18.03	18.09
1180	NYSE	TNC	Wed, Jul 13, 2005	18.43	18.45	18.31	18.32
1179	NYSE	TNC	Tue, Jul 12, 2005	18.26	18.59	18.26	18.40
1178	NYSE	TNC	Mon, Jul 11, 2005	17.88	18.58	17.88	18.24
1177	NYSE	TNC	Fri, Jul 8, 2005	17.68	18.07	17.68	17.85
1176	NYSE	TNC	Thu, Jul 7, 2005	17.43	17.72	17.43	17.69
1175	NYSE	TNC	Wed, Jul 6, 2005	17.68	17.68	17.49	17.53
1174	NYSE	TNC	Tue, Jul 5, 2005	17.63	17.68	17.59	17.68
1173	NYSE	TNC	Fri, Jul 1, 2005	17.65	17.74	17.58	17.70
1172	NYSE	TNC	Thu, Jun 30, 2005	17.65	17.83	17.65	17.71
1171	NYSE	TNC	Wed, Jun 29, 2005	17.83	17.89	17.57	17.65
1170	NYSE	TNC	Tue, Jun 28, 2005	17.52	17.78	17.52	17.78
1169	NYSE	TNC	Mon, Jun 27, 2005	17.48	17.59	17.46	17.52
1168	NYSE	TNC	Fri, Jun 24, 2005	17.76	17.76	17.45	17.45
1167	NYSE	TNC	Thu, Jun 23, 2005	18.13	18.13	17.75	17.75
1166	NYSE	TNC	Wed, Jun 22, 2005	18.22	18.22	17.98	18.08
1165	NYSE	TNC	Tue, Jun 21, 2005	18.44	18.45	18.22	18.22
1164	NYSE	TNC	Mon, Jun 20, 2005	18.54	18.57	18.42	18.44
1163	NYSE	TNC	Fri, Jun 17, 2005	18.63	18.69	18.53	18.54
1162	NYSE	TNC	Thu, Jun 16, 2005	18.49	18.58	18.45	18.50
1161	NYSE	TNC	Wed, Jun 15, 2005	18.53	18.58	18.43	18.50
1160	NYSE	TNC	Tue, Jun 14, 2005	18.35	18.55	18.30	18.55
1159	NYSE	TNC	Mon, Jun 13, 2005	18.31	18.37	18.20	18.31
1158	NYSE	TNC	Fri, Jun 10, 2005	18.40	18.50	18.39	18.44
1157	NYSE	TNC	Thu, Jun 9, 2005	18.18	18.28	18.06	18.27
1156	NYSE	TNC	Wed, Jun 8, 2005	18.70	18.73	18.28	18.28
1155	NYSE	TNC	Tue, Jun 7, 2005	18.80	18.83	18.68	18.75
1154	NYSE	TNC	Mon, Jun 6, 2005	18.75	18.88	18.64	18.80
1153	NYSE	TNC	Fri, Jun 3, 2005	19.00	19.00	18.71	18.76
1152	NYSE	TNC	Thu, Jun 2, 2005	18.75	18.90	18.73	18.90
1151	NYSE	TNC	Wed, Jun 1, 2005	18.66	18.82	18.65	18.76
1150	NYSE	TNC	Tue, May 31, 2005	19.00	19.04	18.65	18.65
1149	NYSE	TNC	Fri, May 27, 2005	18.95	19.04	18.91	18.97
1148	NYSE	TNC	Thu, May 26, 2005	19.10	19.11	18.92	18.92
1147	NYSE	TNC	Wed, May 25, 2005	19.17	19.32	19.05	19.23
1146	NYSE	TNC	Tue, May 24, 2005	19.02	19.40	18.91	19.23
1145	NYSE	TNC	Mon, May 23, 2005	19.15	19.16	18.86	18.97
1144	NYSE	TNC	Fri, May 20, 2005	19.03	19.32	18.98	19.15
1143	NYSE	TNC	Thu, May 19, 2005	18.85	19.10	18.85	19.07
1142	NYSE	TNC	Wed, May 18, 2005	18.32	18.88	18.32	18.80
1141	NYSE	TNC	Tue, May 17, 2005	18.00	18.44	17.98	18.32
1140	NYSE	TNC	Mon, May 16, 2005	18.05	18.09	18.01	18.03
1139	NYSE	TNC	Fri, May 13, 2005	18.06	18.07	17.75	18.01
1138	NYSE	TNC	Thu, May 12, 2005	18.10	18.14	17.98	18.01
1137	NYSE	TNC	Wed, May 11, 2005	18.01	18.03	17.81	17.98
1136	NYSE	TNC	Tue, May 10, 2005	18.13	18.14	17.99	18.08
1135	NYSE	TNC	Mon, May 9, 2005	18.03	18.17	18.00	18.10
1134	NYSE	TNC	Fri, May 6, 2005	17.90	18.13	17.85	17.93
1133	NYSE	TNC	Thu, May 5, 2005	17.70	17.83	17.64	17.82
1132	NYSE	TNC	Wed, May 4, 2005	17.40	17.80	17.40	17.73
1131	NYSE	TNC	Tue, May 3, 2005	17.51	17.68	17.39	17.42
1130	NYSE	TNC	Mon, May 2, 2005	17.77	18.22	17.53	17.63
1129	NYSE	TNC	Fri, Apr 29, 2005	17.83	17.87	17.71	17.77
1128	NYSE	TNC	Thu, Apr 28, 2005	18.05	18.05	17.81	17.87
1127	NYSE	TNC	Wed, Apr 27, 2005	18.15	18.15	17.96	17.99
1126	NYSE	TNC	Tue, Apr 26, 2005	18.43	18.43	18.10	18.20
1125	NYSE	TNC	Mon, Apr 25, 2005	18.46	18.50	18.33	18.45
1124	NYSE	TNC	Fri, Apr 22, 2005	18.94	18.94	18.32	18.46
1123	NYSE	TNC	Thu, Apr 21, 2005	18.30	18.93	18.30	18.91
1122	NYSE	TNC	Wed, Apr 20, 2005	18.38	18.38	18.07	18.24
1121	NYSE	TNC	Tue, Apr 19, 2005	18.36	18.42	18.25	18.34
1120	NYSE	TNC	Mon, Apr 18, 2005	18.53	18.59	18.13	18.36
1119	NYSE	TNC	Fri, Apr 15, 2005	18.93	18.93	18.52	18.53
1118	NYSE	TNC	Thu, Apr 14, 2005	19.20	19.24	18.90	18.90
1117	NYSE	TNC	Wed, Apr 13, 2005	19.12	19.22	19.12	19.14
1116	NYSE	TNC	Tue, Apr 12, 2005	19.01	19.15	18.88	19.15
1115	NYSE	TNC	Mon, Apr 11, 2005	19.13	19.19	19.00	19.04
1114	NYSE	TNC	Fri, Apr 8, 2005	19.52	19.54	19.14	19.14
1113	NYSE	TNC	Thu, Apr 7, 2005	19.45	19.59	19.45	19.54
1112	NYSE	TNC	Wed, Apr 6, 2005	19.51	19.62	19.45	19.49
1111	NYSE	TNC	Tue, Apr 5, 2005	19.61	19.74	19.48	19.53
1110	NYSE	TNC	Mon, Apr 4, 2005	19.31	19.75	19.31	19.61
1109	NYSE	TNC	Fri, Apr 1, 2005	19.32	19.45	19.18	19.30
1108	NYSE	TNC	Thu, Mar 31, 2005	19.27	19.43	19.23	19.35
1107	NYSE	TNC	Wed, Mar 30, 2005	19.06	19.40	19.06	19.29
1106	NYSE	TNC	Tue, Mar 29, 2005	19.08	19.13	19.00	19.09
1105	NYSE	TNC	Mon, Mar 28, 2005	19.09	19.15	19.08	19.10
1104	NYSE	TNC	Thu, Mar 24, 2005	19.18	19.35	19.03	19.09
1103	NYSE	TNC	Wed, Mar 23, 2005	19.15	19.15	19.00	19.05
1102	NYSE	TNC	Tue, Mar 22, 2005	19.15	19.34	19.10	19.23
1101	NYSE	TNC	Mon, Mar 21, 2005	19.15	19.15	19.00	19.08
1100	NYSE	TNC	Fri, Mar 18, 2005	19.44	19.47	18.93	19.15
1099	NYSE	TNC	Thu, Mar 17, 2005	19.54	19.55	19.35	19.44
1098	NYSE	TNC	Wed, Mar 16, 2005	19.53	19.83	19.52	19.52
1097	NYSE	TNC	Tue, Mar 15, 2005	20.23	20.25	19.60	19.65
1096	NYSE	TNC	Mon, Mar 14, 2005	20.39	20.41	20.18	20.18
1095	NYSE	TNC	Fri, Mar 11, 2005	20.30	20.40	20.30	20.36
1094	NYSE	TNC	Thu, Mar 10, 2005	20.33	20.41	20.24	20.35
1093	NYSE	TNC	Wed, Mar 9, 2005	20.25	20.32	20.18	20.28
1092	NYSE	TNC	Tue, Mar 8, 2005	20.25	20.37	20.24	20.33
1091	NYSE	TNC	Mon, Mar 7, 2005	19.95	20.31	19.91	20.29
1090	NYSE	TNC	Fri, Mar 4, 2005	20.00	20.00	19.85	19.98
1089	NYSE	TNC	Thu, Mar 3, 2005	19.83	20.00	19.80	19.99
1088	NYSE	TNC	Wed, Mar 2, 2005	19.63	19.91	19.63	19.86
1087	NYSE	TNC	Tue, Mar 1, 2005	19.71	19.75	19.63	19.65
1086	NYSE	TNC	Mon, Feb 28, 2005	19.67	19.75	19.61	19.65
1085	NYSE	TNC	Fri, Feb 25, 2005	19.48	19.69	19.43	19.59
1084	NYSE	TNC	Thu, Feb 24, 2005	19.21	19.54	19.15	19.53
1083	NYSE	TNC	Wed, Feb 23, 2005	19.08	19.50	19.08	19.31
1082	NYSE	TNC	Tue, Feb 22, 2005	19.55	19.63	18.91	19.05
1081	NYSE	TNC	Fri, Feb 18, 2005	19.28	19.36	19.05	19.08
1080	NYSE	TNC	Thu, Feb 17, 2005	19.06	19.40	19.05	19.25
1079	NYSE	TNC	Wed, Feb 16, 2005	19.10	19.25	19.05	19.06
1078	NYSE	TNC	Tue, Feb 15, 2005	19.24	19.31	19.04	19.07
1077	NYSE	TNC	Mon, Feb 14, 2005	19.32	19.35	19.20	19.29
1076	NYSE	TNC	Fri, Feb 11, 2005	19.18	19.35	19.14	19.30
1075	NYSE	TNC	Thu, Feb 10, 2005	19.08	19.25	19.05	19.21
1074	NYSE	TNC	Wed, Feb 9, 2005	19.19	19.19	19.03	19.15
1073	NYSE	TNC	Tue, Feb 8, 2005	19.21	19.23	19.10	19.19
1072	NYSE	TNC	Mon, Feb 7, 2005	19.23	19.28	19.15	19.23
1071	NYSE	TNC	Fri, Feb 4, 2005	19.35	19.35	19.18	19.23
1070	NYSE	TNC	Thu, Feb 3, 2005	19.63	19.63	19.33	19.42
1069	NYSE	TNC	Wed, Feb 2, 2005	19.63	19.65	19.29	19.55
1068	NYSE	TNC	Tue, Feb 1, 2005	19.40	19.73	19.36	19.73
1067	NYSE	TNC	Mon, Jan 31, 2005	19.45	19.55	19.28	19.36
1066	NYSE	TNC	Fri, Jan 28, 2005	19.50	19.60	19.19	19.40
1065	NYSE	TNC	Thu, Jan 27, 2005	19.35	19.60	19.33	19.46
1064	NYSE	TNC	Wed, Jan 26, 2005	19.10	19.30	19.05	19.30
1063	NYSE	TNC	Tue, Jan 25, 2005	19.00	19.20	19.00	19.07
1062	NYSE	TNC	Mon, Jan 24, 2005	18.80	19.00	18.65	18.96
1061	NYSE	TNC	Fri, Jan 21, 2005	19.11	19.13	18.70	18.79
1060	NYSE	TNC	Thu, Jan 20, 2005	19.32	19.32	18.95	19.08
1059	NYSE	TNC	Wed, Jan 19, 2005	19.43	19.63	19.34	19.37
1058	NYSE	TNC	Tue, Jan 18, 2005	19.20	19.55	19.15	19.48
1057	NYSE	TNC	Fri, Jan 14, 2005	19.20	19.45	19.20	19.24
1056	NYSE	TNC	Thu, Jan 13, 2005	19.48	19.48	18.93	19.12
1055	NYSE	TNC	Wed, Jan 12, 2005	19.30	19.50	19.21	19.43
1054	NYSE	TNC	Tue, Jan 11, 2005	19.47	19.49	19.08	19.33
1053	NYSE	TNC	Mon, Jan 10, 2005	19.55	19.71	19.50	19.63
1052	NYSE	TNC	Fri, Jan 7, 2005	19.43	19.53	19.12	19.51
1051	NYSE	TNC	Thu, Jan 6, 2005	19.30	19.67	19.28	19.40
1050	NYSE	TNC	Wed, Jan 5, 2005	19.70	19.75	19.17	19.36
1049	NYSE	TNC	Tue, Jan 4, 2005	19.66	19.73	19.58	19.66
1048	NYSE	TNC	Mon, Jan 3, 2005	19.86	19.93	19.63	19.66
1047	NYSE	TNC	Fri, Dec 31, 2004	19.88	19.98	19.82	19.83
1046	NYSE	TNC	Thu, Dec 30, 2004	19.75	20.07	19.75	19.89
1045	NYSE	TNC	Wed, Dec 29, 2004	19.85	19.90	19.67	19.76
1044	NYSE	TNC	Tue, Dec 28, 2004	19.88	19.95	19.84	19.88
1043	NYSE	TNC	Mon, Dec 27, 2004	19.93	19.93	19.81	19.84
1042	NYSE	TNC	Thu, Dec 23, 2004	20.18	20.23	19.88	19.88
1041	NYSE	TNC	Wed, Dec 22, 2004	20.24	20.59	20.20	20.24
1040	NYSE	TNC	Tue, Dec 21, 2004	19.95	20.33	19.95	20.20
1039	NYSE	TNC	Mon, Dec 20, 2004	19.85	20.06	19.85	19.90
1038	NYSE	TNC	Fri, Dec 17, 2004	19.99	19.99	19.75	19.90
1037	NYSE	TNC	Thu, Dec 16, 2004	19.90	20.18	19.88	19.99
1036	NYSE	TNC	Wed, Dec 15, 2004	19.92	20.23	19.83	19.93
1035	NYSE	TNC	Tue, Dec 14, 2004	19.70	20.00	19.70	19.88
1034	NYSE	TNC	Mon, Dec 13, 2004	19.09	19.71	19.09	19.71
1033	NYSE	TNC	Fri, Dec 10, 2004	18.98	19.08	18.90	19.04
1032	NYSE	TNC	Thu, Dec 9, 2004	18.98	19.21	18.95	18.96
1031	NYSE	TNC	Wed, Dec 8, 2004	19.13	19.19	18.84	18.95
1030	NYSE	TNC	Tue, Dec 7, 2004	19.70	19.75	19.10	19.10
1029	NYSE	TNC	Mon, Dec 6, 2004	19.76	20.05	19.67	19.68
1028	NYSE	TNC	Fri, Dec 3, 2004	20.03	20.08	19.72	19.76
1027	NYSE	TNC	Thu, Dec 2, 2004	20.08	20.10	20.02	20.03
1026	NYSE	TNC	Wed, Dec 1, 2004	20.05	20.38	19.99	20.00
1025	NYSE	TNC	Tue, Nov 30, 2004	19.93	20.20	19.90	20.00
1024	NYSE	TNC	Mon, Nov 29, 2004	20.48	20.61	19.85	19.88
1023	NYSE	TNC	Fri, Nov 26, 2004	20.31	20.45	20.31	20.45
1022	NYSE	TNC	Wed, Nov 24, 2004	20.73	20.73	20.34	20.42
1021	NYSE	TNC	Tue, Nov 23, 2004	20.70	20.88	20.65	20.69
1020	NYSE	TNC	Mon, Nov 22, 2004	20.53	20.70	20.51	20.65
1019	NYSE	TNC	Fri, Nov 19, 2004	20.63	20.68	20.48	20.50
1018	NYSE	TNC	Thu, Nov 18, 2004	20.85	20.90	20.55	20.66
1017	NYSE	TNC	Wed, Nov 17, 2004	21.04	21.12	20.91	20.91
1016	NYSE	TNC	Tue, Nov 16, 2004	20.98	21.10	20.96	21.04
1015	NYSE	TNC	Mon, Nov 15, 2004	21.00	21.03	20.90	20.98
1014	NYSE	TNC	Fri, Nov 12, 2004	20.87	21.05	20.85	21.00
1013	NYSE	TNC	Thu, Nov 11, 2004	20.62	21.00	20.62	20.92
1012	NYSE	TNC	Wed, Nov 10, 2004	20.62	20.75	20.55	20.60
1011	NYSE	TNC	Tue, Nov 9, 2004	20.78	20.80	20.58	20.62
1010	NYSE	TNC	Mon, Nov 8, 2004	20.75	20.86	20.73	20.80
1009	NYSE	TNC	Fri, Nov 5, 2004	20.65	20.84	20.58	20.80
1008	NYSE	TNC	Thu, Nov 4, 2004	20.38	20.72	20.35	20.72
1007	NYSE	TNC	Wed, Nov 3, 2004	20.31	20.50	20.27	20.50
1006	NYSE	TNC	Tue, Nov 2, 2004	20.18	20.37	20.14	20.31
1005	NYSE	TNC	Mon, Nov 1, 2004	20.41	20.41	20.20	20.30
1004	NYSE	TNC	Fri, Oct 29, 2004	20.31	20.61	20.29	20.40
1003	NYSE	TNC	Thu, Oct 28, 2004	20.05	20.35	20.00	20.35
1002	NYSE	TNC	Wed, Oct 27, 2004	19.80	20.12	19.72	20.08
1001	NYSE	TNC	Tue, Oct 26, 2004	19.67	19.83	19.50	19.80
1000	NYSE	TNC	Mon, Oct 25, 2004	19.61	19.73	19.51	19.66
999	NYSE	TNC	Fri, Oct 22, 2004	19.30	19.65	19.29	19.63
998	NYSE	TNC	Thu, Oct 21, 2004	18.89	19.28	18.88	19.28
997	NYSE	TNC	Wed, Oct 20, 2004	18.90	18.90	18.63	18.84
996	NYSE	TNC	Tue, Oct 19, 2004	19.20	19.23	18.88	18.90
995	NYSE	TNC	Mon, Oct 18, 2004	19.23	19.31	19.16	19.28
994	NYSE	TNC	Fri, Oct 15, 2004	19.15	19.23	19.00	19.23
993	NYSE	TNC	Thu, Oct 14, 2004	19.59	19.59	19.10	19.18
992	NYSE	TNC	Wed, Oct 13, 2004	20.05	20.05	19.59	19.61
991	NYSE	TNC	Tue, Oct 12, 2004	20.05	20.05	19.95	20.05
990	NYSE	TNC	Mon, Oct 11, 2004	20.17	20.17	20.08	20.09
989	NYSE	TNC	Fri, Oct 8, 2004	19.98	20.30	19.98	20.16
988	NYSE	TNC	Thu, Oct 7, 2004	20.72	20.73	20.35	20.37
987	NYSE	TNC	Wed, Oct 6, 2004	20.63	20.75	20.63	20.75
986	NYSE	TNC	Tue, Oct 5, 2004	20.69	20.70	20.65	20.68
985	NYSE	TNC	Mon, Oct 4, 2004	20.55	20.75	20.55	20.70
984	NYSE	TNC	Fri, Oct 1, 2004	20.29	20.75	20.28	20.57
983	NYSE	TNC	Thu, Sep 30, 2004	20.41	20.46	20.25	20.27
982	NYSE	TNC	Wed, Sep 29, 2004	20.27	20.46	20.26	20.46
981	NYSE	TNC	Tue, Sep 28, 2004	20.23	20.29	20.23	20.27
980	NYSE	TNC	Mon, Sep 27, 2004	20.31	20.31	20.23	20.25
979	NYSE	TNC	Fri, Sep 24, 2004	20.27	20.36	20.27	20.34
978	NYSE	TNC	Thu, Sep 23, 2004	20.33	20.34	20.25	20.27
977	NYSE	TNC	Wed, Sep 22, 2004	20.31	20.31	20.22	20.28
976	NYSE	TNC	Tue, Sep 21, 2004	20.54	20.59	20.36	20.36
975	NYSE	TNC	Mon, Sep 20, 2004	20.38	20.55	20.38	20.54
974	NYSE	TNC	Fri, Sep 17, 2004	20.65	20.65	20.43	20.43
973	NYSE	TNC	Thu, Sep 16, 2004	20.50	20.55	20.49	20.55
972	NYSE	TNC	Wed, Sep 15, 2004	20.29	20.50	20.29	20.48
971	NYSE	TNC	Tue, Sep 14, 2004	20.35	20.35	20.18	20.24
970	NYSE	TNC	Mon, Sep 13, 2004	20.40	20.50	20.34	20.40
969	NYSE	TNC	Fri, Sep 10, 2004	20.29	20.43	20.23	20.35
968	NYSE	TNC	Thu, Sep 9, 2004	20.38	20.50	20.33	20.34
967	NYSE	TNC	Wed, Sep 8, 2004	20.32	20.40	20.26	20.33
966	NYSE	TNC	Tue, Sep 7, 2004	20.22	20.32	20.20	20.28
965	NYSE	TNC	Fri, Sep 3, 2004	20.24	20.25	20.18	20.22
964	NYSE	TNC	Thu, Sep 2, 2004	20.08	20.25	20.06	20.23
963	NYSE	TNC	Wed, Sep 1, 2004	20.00	20.15	19.95	20.10
962	NYSE	TNC	Tue, Aug 31, 2004	20.10	20.16	20.10	20.13
961	NYSE	TNC	Mon, Aug 30, 2004	20.13	20.23	20.06	20.06
960	NYSE	TNC	Fri, Aug 27, 2004	19.96	20.16	19.96	20.13
959	NYSE	TNC	Thu, Aug 26, 2004	20.13	20.18	20.01	20.12
958	NYSE	TNC	Wed, Aug 25, 2004	20.00	20.15	20.00	20.15
957	NYSE	TNC	Tue, Aug 24, 2004	20.00	20.11	19.95	20.00
956	NYSE	TNC	Mon, Aug 23, 2004	20.18	20.23	19.92	19.95
955	NYSE	TNC	Fri, Aug 20, 2004	19.85	20.20	19.82	20.20
954	NYSE	TNC	Thu, Aug 19, 2004	19.88	19.88	19.83	19.83
953	NYSE	TNC	Wed, Aug 18, 2004	19.43	19.90	19.43	19.90
952	NYSE	TNC	Tue, Aug 17, 2004	19.63	19.75	19.46	19.47
951	NYSE	TNC	Mon, Aug 16, 2004	19.40	19.59	19.40	19.55
950	NYSE	TNC	Fri, Aug 13, 2004	19.25	19.40	19.23	19.35
949	NYSE	TNC	Thu, Aug 12, 2004	19.33	19.33	19.16	19.30
948	NYSE	TNC	Wed, Aug 11, 2004	19.35	19.40	19.31	19.38
947	NYSE	TNC	Tue, Aug 10, 2004	19.38	19.52	19.21	19.40
946	NYSE	TNC	Mon, Aug 9, 2004	19.33	19.41	19.25	19.36
945	NYSE	TNC	Fri, Aug 6, 2004	19.30	19.49	19.30	19.36
944	NYSE	TNC	Thu, Aug 5, 2004	19.25	19.50	19.25	19.35
943	NYSE	TNC	Wed, Aug 4, 2004	18.75	19.51	18.72	19.30
942	NYSE	TNC	Tue, Aug 3, 2004	18.38	18.87	18.35	18.80
941	NYSE	TNC	Mon, Aug 2, 2004	18.48	18.60	18.43	18.44
940	NYSE	TNC	Fri, Jul 30, 2004	18.83	18.88	18.25	18.48
939	NYSE	TNC	Thu, Jul 29, 2004	19.46	19.46	18.77	18.92
938	NYSE	TNC	Wed, Jul 28, 2004	19.28	19.57	19.13	19.41
937	NYSE	TNC	Tue, Jul 27, 2004	18.80	19.30	18.79	19.20
936	NYSE	TNC	Mon, Jul 26, 2004	18.97	19.06	18.75	18.83
935	NYSE	TNC	Fri, Jul 23, 2004	19.11	19.13	18.92	18.92
934	NYSE	TNC	Thu, Jul 22, 2004	19.26	19.29	19.10	19.11
933	NYSE	TNC	Wed, Jul 21, 2004	19.68	19.68	19.24	19.26
932	NYSE	TNC	Tue, Jul 20, 2004	19.54	19.68	19.30	19.68
931	NYSE	TNC	Mon, Jul 19, 2004	19.85	19.85	19.59	19.59
930	NYSE	TNC	Fri, Jul 16, 2004	20.13	20.17	19.80	19.80
929	NYSE	TNC	Thu, Jul 15, 2004	20.15	20.20	20.11	20.14
928	NYSE	TNC	Wed, Jul 14, 2004	20.18	20.35	20.04	20.12
927	NYSE	TNC	Tue, Jul 13, 2004	20.12	20.25	20.11	20.21
926	NYSE	TNC	Mon, Jul 12, 2004	19.86	20.29	19.86	20.13
925	NYSE	TNC	Fri, Jul 9, 2004	19.93	19.98	19.85	19.85
924	NYSE	TNC	Thu, Jul 8, 2004	20.50	20.50	19.94	19.95
923	NYSE	TNC	Wed, Jul 7, 2004	20.75	20.75	20.51	20.53
922	NYSE	TNC	Tue, Jul 6, 2004	20.66	20.75	20.51	20.75
921	NYSE	TNC	Fri, Jul 2, 2004	20.75	20.75	20.68	20.68
920	NYSE	TNC	Thu, Jul 1, 2004	20.78	20.78	20.71	20.71
919	NYSE	TNC	Wed, Jun 30, 2004	20.45	20.84	20.42	20.73
918	NYSE	TNC	Tue, Jun 29, 2004	20.13	20.50	20.13	20.44
917	NYSE	TNC	Mon, Jun 28, 2004	20.25	20.41	20.18	20.18
916	NYSE	TNC	Fri, Jun 25, 2004	20.00	20.32	20.00	20.25
915	NYSE	TNC	Thu, Jun 24, 2004	20.26	20.28	20.02	20.02
914	NYSE	TNC	Wed, Jun 23, 2004	20.03	20.32	19.98	20.29
913	NYSE	TNC	Tue, Jun 22, 2004	19.98	20.16	19.95	20.08
912	NYSE	TNC	Mon, Jun 21, 2004	19.84	20.08	19.78	19.97
911	NYSE	TNC	Fri, Jun 18, 2004	20.01	20.16	19.80	19.82
910	NYSE	TNC	Thu, Jun 17, 2004	19.86	20.06	19.76	19.96
909	NYSE	TNC	Wed, Jun 16, 2004	19.85	20.03	19.81	19.86
908	NYSE	TNC	Tue, Jun 15, 2004	19.61	20.00	19.55	19.81
907	NYSE	TNC	Mon, Jun 14, 2004	20.25	20.25	19.60	19.61
906	NYSE	TNC	Thu, Jun 10, 2004	20.07	20.30	20.05	20.27
905	NYSE	TNC	Wed, Jun 9, 2004	20.20	20.28	19.95	20.03
904	NYSE	TNC	Tue, Jun 8, 2004	20.07	20.20	20.01	20.17
903	NYSE	TNC	Mon, Jun 7, 2004	19.91	20.09	19.91	20.07
902	NYSE	TNC	Fri, Jun 4, 2004	19.74	19.98	19.69	19.86
901	NYSE	TNC	Thu, Jun 3, 2004	19.81	19.93	19.73	19.79
900	NYSE	TNC	Wed, Jun 2, 2004	19.27	19.83	19.27	19.83
899	NYSE	TNC	Tue, Jun 1, 2004	19.00	19.15	18.98	19.14
898	NYSE	TNC	Fri, May 28, 2004	19.00	19.06	19.00	19.00
897	NYSE	TNC	Thu, May 27, 2004	18.73	19.00	18.69	19.00
896	NYSE	TNC	Wed, May 26, 2004	18.88	18.88	18.65	18.76
895	NYSE	TNC	Tue, May 25, 2004	18.86	19.08	18.85	18.99
894	NYSE	TNC	Mon, May 24, 2004	18.85	18.90	18.78	18.89
893	NYSE	TNC	Fri, May 21, 2004	18.86	19.00	18.85	18.85
892	NYSE	TNC	Thu, May 20, 2004	19.19	19.19	18.85	18.85
891	NYSE	TNC	Wed, May 19, 2004	19.00	19.17	19.00	19.15
890	NYSE	TNC	Tue, May 18, 2004	18.60	18.94	18.55	18.93
889	NYSE	TNC	Mon, May 17, 2004	18.41	18.75	18.26	18.60
888	NYSE	TNC	Fri, May 14, 2004	18.83	18.83	18.40	18.41
887	NYSE	TNC	Thu, May 13, 2004	18.75	18.88	18.68	18.85
886	NYSE	TNC	Wed, May 12, 2004	18.78	18.80	18.39	18.75
885	NYSE	TNC	Tue, May 11, 2004	18.99	19.04	18.75	18.79
884	NYSE	TNC	Mon, May 10, 2004	19.01	19.06	18.90	18.94
883	NYSE	TNC	Fri, May 7, 2004	19.38	19.45	19.05	19.06
882	NYSE	TNC	Thu, May 6, 2004	19.92	19.93	19.32	19.40
881	NYSE	TNC	Wed, May 5, 2004	20.11	20.14	19.95	19.97
880	NYSE	TNC	Tue, May 4, 2004	19.90	20.19	19.86	20.14
879	NYSE	TNC	Mon, May 3, 2004	19.83	20.00	19.78	19.95
878	NYSE	TNC	Fri, Apr 30, 2004	19.98	20.00	19.80	19.85
877	NYSE	TNC	Thu, Apr 29, 2004	20.16	20.33	19.88	19.98
876	NYSE	TNC	Wed, Apr 28, 2004	20.55	20.55	20.21	20.21
875	NYSE	TNC	Tue, Apr 27, 2004	20.48	20.65	20.43	20.59
874	NYSE	TNC	Mon, Apr 26, 2004	20.45	20.65	20.36	20.43
873	NYSE	TNC	Fri, Apr 23, 2004	20.60	20.65	20.23	20.40
872	NYSE	TNC	Thu, Apr 22, 2004	20.56	20.63	20.41	20.55
871	NYSE	TNC	Wed, Apr 21, 2004	20.20	20.52	20.15	20.51
870	NYSE	TNC	Tue, Apr 20, 2004	20.80	20.98	20.25	20.26
869	NYSE	TNC	Mon, Apr 19, 2004	20.93	21.20	20.80	20.84
868	NYSE	TNC	Fri, Apr 16, 2004	20.36	20.95	20.36	20.88
867	NYSE	TNC	Thu, Apr 15, 2004	20.65	20.70	20.29	20.31
866	NYSE	TNC	Wed, Apr 14, 2004	20.80	20.89	20.56	20.60
865	NYSE	TNC	Tue, Apr 13, 2004	21.17	21.22	20.78	20.84
864	NYSE	TNC	Mon, Apr 12, 2004	20.90	21.22	20.90	21.12
863	NYSE	TNC	Thu, Apr 8, 2004	20.95	21.04	20.87	20.95
862	NYSE	TNC	Wed, Apr 7, 2004	20.98	20.98	20.72	20.90
861	NYSE	TNC	Tue, Apr 6, 2004	20.94	21.00	20.90	20.96
860	NYSE	TNC	Mon, Apr 5, 2004	21.05	21.29	20.90	20.95
859	NYSE	TNC	Fri, Apr 2, 2004	20.15	20.90	20.15	20.70
858	NYSE	TNC	Thu, Apr 1, 2004	19.90	20.13	19.85	20.13
857	NYSE	TNC	Wed, Mar 31, 2004	19.70	19.85	19.63	19.84
856	NYSE	TNC	Tue, Mar 30, 2004	19.55	19.77	19.52	19.77
855	NYSE	TNC	Mon, Mar 29, 2004	19.57	19.75	19.45	19.52
854	NYSE	TNC	Fri, Mar 26, 2004	19.22	19.62	19.22	19.57
853	NYSE	TNC	Thu, Mar 25, 2004	19.23	19.31	19.15	19.27
852	NYSE	TNC	Wed, Mar 24, 2004	19.56	19.56	19.16	19.16
851	NYSE	TNC	Tue, Mar 23, 2004	19.25	19.77	19.25	19.55
850	NYSE	TNC	Mon, Mar 22, 2004	19.30	19.30	19.00	19.04
849	NYSE	TNC	Fri, Mar 19, 2004	19.65	19.70	19.25	19.25
848	NYSE	TNC	Thu, Mar 18, 2004	19.88	19.88	19.50	19.57
847	NYSE	TNC	Wed, Mar 17, 2004	19.50	19.88	19.50	19.88
846	NYSE	TNC	Tue, Mar 16, 2004	19.79	19.85	19.43	19.53
845	NYSE	TNC	Mon, Mar 15, 2004	19.80	19.98	19.73	19.79
844	NYSE	TNC	Fri, Mar 12, 2004	19.30	19.70	19.21	19.70
843	NYSE	TNC	Thu, Mar 11, 2004	19.28	19.78	19.28	19.38
842	NYSE	TNC	Wed, Mar 10, 2004	19.90	19.90	19.23	19.30
841	NYSE	TNC	Tue, Mar 9, 2004	19.93	20.09	19.80	19.90
840	NYSE	TNC	Mon, Mar 8, 2004	20.21	20.21	19.89	19.98
839	NYSE	TNC	Fri, Mar 5, 2004	20.00	20.23	20.00	20.20
838	NYSE	TNC	Thu, Mar 4, 2004	20.02	20.10	19.88	20.08
837	NYSE	TNC	Wed, Mar 3, 2004	19.91	20.05	19.78	20.05
836	NYSE	TNC	Tue, Mar 2, 2004	20.19	20.19	19.90	19.93
835	NYSE	TNC	Mon, Mar 1, 2004	20.15	20.20	20.06	20.15
834	NYSE	TNC	Fri, Feb 27, 2004	20.19	20.32	20.18	20.21
833	NYSE	TNC	Thu, Feb 26, 2004	20.06	20.50	19.93	20.19
832	NYSE	TNC	Wed, Feb 25, 2004	19.95	20.10	19.95	20.08
831	NYSE	TNC	Tue, Feb 24, 2004	20.25	20.27	19.93	20.00
830	NYSE	TNC	Mon, Feb 23, 2004	20.13	20.62	20.13	20.25
829	NYSE	TNC	Fri, Feb 20, 2004	20.63	20.63	20.05	20.15
828	NYSE	TNC	Thu, Feb 19, 2004	21.18	21.23	20.45	20.53
827	NYSE	TNC	Wed, Feb 18, 2004	20.90	21.38	20.90	21.18
826	NYSE	TNC	Tue, Feb 17, 2004	19.85	20.82	19.85	20.82
825	NYSE	TNC	Fri, Feb 13, 2004	19.73	19.88	19.72	19.79
824	NYSE	TNC	Thu, Feb 12, 2004	19.70	19.77	19.62	19.73
823	NYSE	TNC	Wed, Feb 11, 2004	19.65	19.73	19.53	19.68
822	NYSE	TNC	Tue, Feb 10, 2004	19.88	19.88	19.60	19.65
821	NYSE	TNC	Mon, Feb 9, 2004	20.00	20.10	19.73	19.83
820	NYSE	TNC	Fri, Feb 6, 2004	19.30	19.98	19.30	19.95
819	NYSE	TNC	Thu, Feb 5, 2004	19.38	19.38	19.05	19.26
818	NYSE	TNC	Wed, Feb 4, 2004	19.85	19.85	19.35	19.35
817	NYSE	TNC	Tue, Feb 3, 2004	20.13	20.13	19.80	19.87
816	NYSE	TNC	Mon, Feb 2, 2004	20.15	20.29	19.95	20.10
815	NYSE	TNC	Fri, Jan 30, 2004	20.33	20.34	20.05	20.15
814	NYSE	TNC	Thu, Jan 29, 2004	20.37	20.44	20.16	20.28
813	NYSE	TNC	Wed, Jan 28, 2004	20.70	20.74	20.26	20.32
812	NYSE	TNC	Tue, Jan 27, 2004	20.95	20.95	20.65	20.66
811	NYSE	TNC	Mon, Jan 26, 2004	21.11	21.11	20.85	20.94
810	NYSE	TNC	Fri, Jan 23, 2004	21.24	21.24	20.93	21.11
809	NYSE	TNC	Thu, Jan 22, 2004	21.55	21.58	21.15	21.24
808	NYSE	TNC	Wed, Jan 21, 2004	21.83	21.89	21.52	21.53
807	NYSE	TNC	Tue, Jan 20, 2004	22.03	22.05	21.60	21.84
806	NYSE	TNC	Fri, Jan 16, 2004	22.15	22.17	22.01	22.10
805	NYSE	TNC	Thu, Jan 15, 2004	22.03	22.10	21.93	22.10
804	NYSE	TNC	Wed, Jan 14, 2004	21.51	21.95	21.47	21.95
803	NYSE	TNC	Tue, Jan 13, 2004	21.55	21.55	21.40	21.51
802	NYSE	TNC	Mon, Jan 12, 2004	21.62	21.69	21.40	21.50
801	NYSE	TNC	Fri, Jan 9, 2004	21.60	21.67	21.50	21.62
800	NYSE	TNC	Thu, Jan 8, 2004	21.43	21.65	21.07	21.65
799	NYSE	TNC	Wed, Jan 7, 2004	21.48	21.64	21.40	21.43
798	NYSE	TNC	Tue, Jan 6, 2004	21.45	21.80	21.45	21.50
797	NYSE	TNC	Mon, Jan 5, 2004	21.53	21.60	21.35	21.50
796	NYSE	TNC	Fri, Jan 2, 2004	21.68	21.88	21.40	21.60
795	NYSE	TNC	Wed, Dec 31, 2003	22.25	22.25	21.65	21.65
794	NYSE	TNC	Tue, Dec 30, 2003	22.34	22.40	22.03	22.05
793	NYSE	TNC	Mon, Dec 29, 2003	21.78	22.21	21.78	22.21
792	NYSE	TNC	Fri, Dec 26, 2003	21.70	21.82	21.70	21.72
791	NYSE	TNC	Wed, Dec 24, 2003	21.78	21.82	21.75	21.80
790	NYSE	TNC	Tue, Dec 23, 2003	21.35	21.69	21.31	21.68
789	NYSE	TNC	Mon, Dec 22, 2003	21.58	21.73	21.47	21.48
788	NYSE	TNC	Fri, Dec 19, 2003	22.40	22.40	21.49	21.52
787	NYSE	TNC	Thu, Dec 18, 2003	22.55	22.55	22.03	22.40
786	NYSE	TNC	Wed, Dec 17, 2003	22.43	22.50	22.30	22.50
785	NYSE	TNC	Tue, Dec 16, 2003	22.15	22.48	22.00	22.48
784	NYSE	TNC	Mon, Dec 15, 2003	22.50	22.90	22.15	22.15
783	NYSE	TNC	Fri, Dec 12, 2003	22.05	22.44	22.05	22.44
782	NYSE	TNC	Thu, Dec 11, 2003	21.51	21.97	21.47	21.97
781	NYSE	TNC	Wed, Dec 10, 2003	21.55	21.58	21.15	21.51
780	NYSE	TNC	Tue, Dec 9, 2003	21.73	21.78	21.59	21.72
779	NYSE	TNC	Mon, Dec 8, 2003	22.00	22.05	21.33	21.64
778	NYSE	TNC	Fri, Dec 5, 2003	22.45	22.45	22.00	22.00
777	NYSE	TNC	Thu, Dec 4, 2003	22.25	22.51	22.00	22.45
776	NYSE	TNC	Wed, Dec 3, 2003	22.50	22.50	22.30	22.30
775	NYSE	TNC	Tue, Dec 2, 2003	22.38	22.50	22.25	22.49
774	NYSE	TNC	Mon, Dec 1, 2003	21.69	22.26	21.69	22.26
773	NYSE	TNC	Fri, Nov 28, 2003	21.60	21.65	21.44	21.56
772	NYSE	TNC	Wed, Nov 26, 2003	21.98	22.07	21.55	21.55
771	NYSE	TNC	Tue, Nov 25, 2003	21.40	21.92	21.40	21.88
770	NYSE	TNC	Mon, Nov 24, 2003	21.00	21.50	20.99	21.50
769	NYSE	TNC	Fri, Nov 21, 2003	21.43	21.43	21.28	21.28
768	NYSE	TNC	Thu, Nov 20, 2003	21.48	21.48	21.25	21.30
767	NYSE	TNC	Wed, Nov 19, 2003	21.35	21.58	21.13	21.45
766	NYSE	TNC	Tue, Nov 18, 2003	21.30	21.60	21.29	21.30
765	NYSE	TNC	Mon, Nov 17, 2003	21.48	21.52	21.23	21.35
764	NYSE	TNC	Fri, Nov 14, 2003	21.87	22.00	21.43	21.48
763	NYSE	TNC	Thu, Nov 13, 2003	21.52	21.93	21.52	21.87
762	NYSE	TNC	Wed, Nov 12, 2003	20.95	21.58	20.95	21.57
761	NYSE	TNC	Tue, Nov 11, 2003	21.00	21.25	20.94	20.94
760	NYSE	TNC	Mon, Nov 10, 2003	21.14	21.25	21.03	21.03
759	NYSE	TNC	Fri, Nov 7, 2003	21.07	21.28	21.04	21.15
758	NYSE	TNC	Thu, Nov 6, 2003	21.20	21.25	21.00	21.02
757	NYSE	TNC	Wed, Nov 5, 2003	20.73	21.20	20.50	21.20
756	NYSE	TNC	Tue, Nov 4, 2003	20.28	21.00	20.28	20.84
755	NYSE	TNC	Mon, Nov 3, 2003	19.83	20.30	19.83	20.28
754	NYSE	TNC	Fri, Oct 31, 2003	19.78	19.87	19.74	19.78
753	NYSE	TNC	Thu, Oct 30, 2003	19.50	19.91	19.50	19.74
752	NYSE	TNC	Wed, Oct 29, 2003	19.25	19.77	19.06	19.50
751	NYSE	TNC	Tue, Oct 28, 2003	19.00	19.28	18.90	19.20
750	NYSE	TNC	Mon, Oct 27, 2003	18.29	19.00	18.25	19.00
749	NYSE	TNC	Fri, Oct 24, 2003	18.09	18.25	18.07	18.23
748	NYSE	TNC	Thu, Oct 23, 2003	18.56	18.60	18.07	18.10
747	NYSE	TNC	Wed, Oct 22, 2003	19.26	19.26	18.06	18.68
746	NYSE	TNC	Tue, Oct 21, 2003	19.47	19.56	19.28	19.28
745	NYSE	TNC	Mon, Oct 20, 2003	19.35	19.48	19.34	19.47
744	NYSE	TNC	Fri, Oct 17, 2003	20.10	20.10	19.35	19.35
743	NYSE	TNC	Thu, Oct 16, 2003	20.57	20.85	20.10	20.10
742	NYSE	TNC	Wed, Oct 15, 2003	20.50	20.63	20.30	20.59
741	NYSE	TNC	Tue, Oct 14, 2003	20.00	20.45	20.00	20.45
740	NYSE	TNC	Mon, Oct 13, 2003	19.78	20.00	19.78	19.99
739	NYSE	TNC	Fri, Oct 10, 2003	20.05	20.05	19.69	19.81
738	NYSE	TNC	Thu, Oct 9, 2003	20.18	20.43	20.05	20.10
737	NYSE	TNC	Wed, Oct 8, 2003	19.85	20.10	19.70	20.07
736	NYSE	TNC	Tue, Oct 7, 2003	18.95	19.90	18.93	19.90
735	NYSE	TNC	Mon, Oct 6, 2003	18.55	18.70	18.45	18.70
734	NYSE	TNC	Fri, Oct 3, 2003	18.48	18.80	18.45	18.55
733	NYSE	TNC	Thu, Oct 2, 2003	18.39	18.58	18.25	18.45
732	NYSE	TNC	Wed, Oct 1, 2003	18.47	18.67	18.29	18.39
731	NYSE	TNC	Tue, Sep 30, 2003	18.40	18.62	18.20	18.42
730	NYSE	TNC	Mon, Sep 29, 2003	17.50	18.35	17.45	18.35
729	NYSE	TNC	Fri, Sep 26, 2003	18.05	18.05	17.50	17.50
728	NYSE	TNC	Thu, Sep 25, 2003	18.28	18.28	18.00	18.10
727	NYSE	TNC	Wed, Sep 24, 2003	18.66	18.66	18.21	18.35
726	NYSE	TNC	Tue, Sep 23, 2003	18.85	18.89	18.52	18.66
725	NYSE	TNC	Mon, Sep 22, 2003	19.33	19.33	18.71	18.85
724	NYSE	TNC	Fri, Sep 19, 2003	19.38	19.45	19.34	19.35
723	NYSE	TNC	Thu, Sep 18, 2003	19.58	19.63	19.34	19.50
722	NYSE	TNC	Wed, Sep 17, 2003	19.80	19.80	19.51	19.55
721	NYSE	TNC	Tue, Sep 16, 2003	19.75	19.93	19.75	19.87
720	NYSE	TNC	Mon, Sep 15, 2003	19.65	19.75	19.61	19.68
719	NYSE	TNC	Fri, Sep 12, 2003	19.74	19.74	19.57	19.62
718	NYSE	TNC	Thu, Sep 11, 2003	19.75	19.83	19.65	19.73
717	NYSE	TNC	Wed, Sep 10, 2003	19.88	19.95	19.69	19.69
716	NYSE	TNC	Tue, Sep 9, 2003	20.08	20.08	19.85	19.90
715	NYSE	TNC	Mon, Sep 8, 2003	19.93	20.13	19.93	20.05
714	NYSE	TNC	Fri, Sep 5, 2003	20.36	20.36	19.90	19.90
713	NYSE	TNC	Thu, Sep 4, 2003	20.42	20.50	20.36	20.41
712	NYSE	TNC	Wed, Sep 3, 2003	20.18	20.55	20.18	20.42
711	NYSE	TNC	Tue, Sep 2, 2003	19.94	20.25	19.85	20.25
710	NYSE	TNC	Fri, Aug 29, 2003	20.00	20.00	19.88	19.88
709	NYSE	TNC	Thu, Aug 28, 2003	19.98	20.13	19.87	20.10
708	NYSE	TNC	Wed, Aug 27, 2003	19.67	19.88	19.65	19.88
707	NYSE	TNC	Tue, Aug 26, 2003	19.75	19.75	19.40	19.73
706	NYSE	TNC	Mon, Aug 25, 2003	19.58	19.78	19.47	19.70
705	NYSE	TNC	Fri, Aug 22, 2003	20.25	20.30	19.50	19.50
704	NYSE	TNC	Thu, Aug 21, 2003	19.88	20.13	19.88	20.13
703	NYSE	TNC	Wed, Aug 20, 2003	19.96	20.07	19.80	19.80
702	NYSE	TNC	Tue, Aug 19, 2003	19.87	19.99	19.70	19.96
701	NYSE	TNC	Mon, Aug 18, 2003	19.28	19.80	19.27	19.80
700	NYSE	TNC	Fri, Aug 15, 2003	19.10	19.31	19.10	19.23
699	NYSE	TNC	Thu, Aug 14, 2003	18.80	19.30	18.80	19.09
698	NYSE	TNC	Wed, Aug 13, 2003	18.88	18.95	18.80	18.80
697	NYSE	TNC	Tue, Aug 12, 2003	18.63	18.91	18.63	18.91
696	NYSE	TNC	Mon, Aug 11, 2003	18.30	18.50	18.30	18.50
695	NYSE	TNC	Fri, Aug 8, 2003	18.31	18.35	18.16	18.28
694	NYSE	TNC	Thu, Aug 7, 2003	18.48	18.48	18.19	18.29
693	NYSE	TNC	Wed, Aug 6, 2003	18.50	18.58	18.48	18.50
692	NYSE	TNC	Tue, Aug 5, 2003	18.83	18.83	18.53	18.53
691	NYSE	TNC	Mon, Aug 4, 2003	18.90	18.92	18.75	18.78
690	NYSE	TNC	Fri, Aug 1, 2003	18.80	18.80	18.46	18.56
689	NYSE	TNC	Thu, Jul 31, 2003	18.63	18.83	18.45	18.75
688	NYSE	TNC	Wed, Jul 30, 2003	19.25	19.25	18.41	18.58
687	NYSE	TNC	Tue, Jul 29, 2003	19.20	19.31	19.18	19.25
686	NYSE	TNC	Mon, Jul 28, 2003	18.95	19.27	18.95	19.19
685	NYSE	TNC	Fri, Jul 25, 2003	18.93	18.97	18.77	18.93
684	NYSE	TNC	Thu, Jul 24, 2003	19.00	19.23	18.90	18.90
683	NYSE	TNC	Wed, Jul 23, 2003	19.23	19.23	18.90	18.95
682	NYSE	TNC	Tue, Jul 22, 2003	18.61	19.23	18.61	19.23
681	NYSE	TNC	Mon, Jul 21, 2003	18.83	18.83	18.50	18.63
680	NYSE	TNC	Fri, Jul 18, 2003	18.75	18.91	18.75	18.88
679	NYSE	TNC	Thu, Jul 17, 2003	18.80	18.87	18.55	18.80
678	NYSE	TNC	Wed, Jul 16, 2003	18.98	18.98	18.70	18.85
677	NYSE	TNC	Tue, Jul 15, 2003	19.23	19.23	18.89	18.91
676	NYSE	TNC	Mon, Jul 14, 2003	19.26	19.38	19.23	19.23
675	NYSE	TNC	Fri, Jul 11, 2003	19.17	19.28	19.17	19.24
674	NYSE	TNC	Thu, Jul 10, 2003	19.25	19.36	19.10	19.10
673	NYSE	TNC	Wed, Jul 9, 2003	19.22	19.50	19.15	19.28
672	NYSE	TNC	Tue, Jul 8, 2003	19.19	19.40	19.13	19.20
671	NYSE	TNC	Mon, Jul 7, 2003	19.00	19.24	18.85	19.19
670	NYSE	TNC	Thu, Jul 3, 2003	18.58	18.98	18.58	18.94
669	NYSE	TNC	Wed, Jul 2, 2003	18.20	18.63	18.20	18.63
668	NYSE	TNC	Tue, Jul 1, 2003	18.38	18.39	18.15	18.15
667	NYSE	TNC	Mon, Jun 30, 2003	18.28	18.38	18.10	18.38
666	NYSE	TNC	Fri, Jun 27, 2003	17.88	18.30	17.88	18.23
665	NYSE	TNC	Thu, Jun 26, 2003	17.65	17.95	17.65	17.90
664	NYSE	TNC	Wed, Jun 25, 2003	17.65	17.84	17.61	17.65
663	NYSE	TNC	Tue, Jun 24, 2003	17.76	17.76	17.50	17.70
662	NYSE	TNC	Mon, Jun 23, 2003	18.18	18.20	17.73	17.73
661	NYSE	TNC	Fri, Jun 20, 2003	18.15	18.18	18.06	18.14
660	NYSE	TNC	Thu, Jun 19, 2003	18.50	18.62	18.08	18.08
659	NYSE	TNC	Wed, Jun 18, 2003	18.85	18.85	18.50	18.50
658	NYSE	TNC	Tue, Jun 17, 2003	18.85	18.87	18.36	18.86
657	NYSE	TNC	Mon, Jun 16, 2003	18.22	18.85	18.22	18.81
656	NYSE	TNC	Fri, Jun 13, 2003	18.00	18.23	17.95	18.23
655	NYSE	TNC	Thu, Jun 12, 2003	17.70	18.00	17.70	18.00
654	NYSE	TNC	Wed, Jun 11, 2003	17.80	17.83	17.63	17.70
653	NYSE	TNC	Tue, Jun 10, 2003	17.80	17.93	17.72	17.83
652	NYSE	TNC	Mon, Jun 9, 2003	17.80	17.93	17.74	17.83
651	NYSE	TNC	Fri, Jun 6, 2003	17.95	18.05	17.78	17.84
650	NYSE	TNC	Thu, Jun 5, 2003	18.16	18.25	18.00	18.09
649	NYSE	TNC	Wed, Jun 4, 2003	17.78	18.20	17.78	18.18
648	NYSE	TNC	Tue, Jun 3, 2003	17.48	17.83	17.48	17.73
647	NYSE	TNC	Mon, Jun 2, 2003	17.48	17.53	17.38	17.48
646	NYSE	TNC	Fri, May 30, 2003	17.45	17.50	17.38	17.48
645	NYSE	TNC	Thu, May 29, 2003	17.03	17.45	17.03	17.42
644	NYSE	TNC	Wed, May 28, 2003	16.73	17.16	16.73	17.13
643	NYSE	TNC	Tue, May 27, 2003	16.39	16.85	16.39	16.81
642	NYSE	TNC	Fri, May 23, 2003	16.38	16.40	16.28	16.29
641	NYSE	TNC	Thu, May 22, 2003	16.20	16.29	16.19	16.25
640	NYSE	TNC	Wed, May 21, 2003	16.03	16.17	15.99	16.13
639	NYSE	TNC	Tue, May 20, 2003	16.18	16.18	15.80	15.99
638	NYSE	TNC	Mon, May 19, 2003	16.53	16.54	16.23	16.23
637	NYSE	TNC	Fri, May 16, 2003	16.85	16.93	16.33	16.50
636	NYSE	TNC	Thu, May 15, 2003	17.13	17.32	16.94	16.95
635	NYSE	TNC	Wed, May 14, 2003	17.18	17.27	17.09	17.09
634	NYSE	TNC	Tue, May 13, 2003	16.92	17.13	16.85	17.13
633	NYSE	TNC	Mon, May 12, 2003	16.95	17.10	16.92	16.95
632	NYSE	TNC	Fri, May 9, 2003	17.13	17.13	16.80	16.89
631	NYSE	TNC	Thu, May 8, 2003	17.31	17.42	17.08	17.13
630	NYSE	TNC	Wed, May 7, 2003	17.30	17.41	17.24	17.30
629	NYSE	TNC	Tue, May 6, 2003	17.21	17.49	17.21	17.30
628	NYSE	TNC	Mon, May 5, 2003	16.45	17.20	16.45	17.13
627	NYSE	TNC	Fri, May 2, 2003	16.25	16.49	16.25	16.48
626	NYSE	TNC	Thu, May 1, 2003	16.45	16.48	16.30	16.30
625	NYSE	TNC	Wed, Apr 30, 2003	16.33	16.51	16.33	16.51
624	NYSE	TNC	Tue, Apr 29, 2003	16.50	16.59	16.35	16.35
623	NYSE	TNC	Mon, Apr 28, 2003	16.50	16.65	16.49	16.50
622	NYSE	TNC	Fri, Apr 25, 2003	16.50	16.50	16.45	16.46
621	NYSE	TNC	Thu, Apr 24, 2003	16.55	16.61	16.53	16.57
620	NYSE	TNC	Wed, Apr 23, 2003	16.50	16.52	16.45	16.52
619	NYSE	TNC	Tue, Apr 22, 2003	16.35	16.50	16.33	16.50
618	NYSE	TNC	Mon, Apr 21, 2003	16.18	16.43	16.18	16.39
617	NYSE	TNC	Thu, Apr 17, 2003	16.18	16.23	16.16	16.18
616	NYSE	TNC	Wed, Apr 16, 2003	15.95	16.24	15.93	16.15
615	NYSE	TNC	Tue, Apr 15, 2003	15.88	16.00	15.82	15.90
614	NYSE	TNC	Mon, Apr 14, 2003	15.78	15.93	15.70	15.93
613	NYSE	TNC	Fri, Apr 11, 2003	16.08	16.08	15.83	15.83
612	NYSE	TNC	Thu, Apr 10, 2003	16.23	16.23	16.05	16.05
611	NYSE	TNC	Wed, Apr 9, 2003	16.25	16.37	16.20	16.21
610	NYSE	TNC	Tue, Apr 8, 2003	16.23	16.24	16.19	16.24
609	NYSE	TNC	Mon, Apr 7, 2003	16.08	16.27	16.08	16.24
608	NYSE	TNC	Fri, Apr 4, 2003	16.20	16.20	15.93	15.95
607	NYSE	TNC	Thu, Apr 3, 2003	16.15	16.30	16.15	16.18
606	NYSE	TNC	Wed, Apr 2, 2003	16.00	16.15	16.00	16.15
605	NYSE	TNC	Tue, Apr 1, 2003	15.75	15.90	15.55	15.90
604	NYSE	TNC	Mon, Mar 31, 2003	16.00	16.00	15.75	15.75
603	NYSE	TNC	Fri, Mar 28, 2003	16.00	16.18	16.00	16.05
602	NYSE	TNC	Thu, Mar 27, 2003	16.13	16.15	15.87	16.00
601	NYSE	TNC	Wed, Mar 26, 2003	16.48	16.50	16.18	16.18
600	NYSE	TNC	Tue, Mar 25, 2003	16.35	16.50	16.35	16.45
599	NYSE	TNC	Mon, Mar 24, 2003	16.58	16.65	16.32	16.35
598	NYSE	TNC	Fri, Mar 21, 2003	16.38	16.60	16.30	16.58
597	NYSE	TNC	Thu, Mar 20, 2003	15.85	16.25	15.78	16.25
596	NYSE	TNC	Wed, Mar 19, 2003	15.96	15.96	15.65	15.89
595	NYSE	TNC	Tue, Mar 18, 2003	15.75	15.96	15.64	15.96
594	NYSE	TNC	Mon, Mar 17, 2003	15.43	15.80	15.35	15.80
593	NYSE	TNC	Fri, Mar 14, 2003	15.13	15.82	15.13	15.50
592	NYSE	TNC	Thu, Mar 13, 2003	14.85	15.09	14.65	15.09
591	NYSE	TNC	Wed, Mar 12, 2003	14.85	14.85	14.80	14.80
590	NYSE	TNC	Tue, Mar 11, 2003	14.83	14.87	14.61	14.86
589	NYSE	TNC	Mon, Mar 10, 2003	15.15	15.15	14.85	14.85
588	NYSE	TNC	Fri, Mar 7, 2003	15.30	15.32	14.95	15.18
587	NYSE	TNC	Thu, Mar 6, 2003	15.51	15.63	15.28	15.32
586	NYSE	TNC	Wed, Mar 5, 2003	16.15	16.15	15.45	15.53
585	NYSE	TNC	Tue, Mar 4, 2003	16.10	16.32	15.85	16.20
584	NYSE	TNC	Mon, Mar 3, 2003	16.58	16.77	16.15	16.15
583	NYSE	TNC	Fri, Feb 28, 2003	16.69	16.88	16.68	16.68
582	NYSE	TNC	Thu, Feb 27, 2003	16.08	16.69	16.07	16.67
581	NYSE	TNC	Wed, Feb 26, 2003	16.03	16.10	15.90	16.08
580	NYSE	TNC	Tue, Feb 25, 2003	16.03	16.21	16.00	16.18
579	NYSE	TNC	Mon, Feb 24, 2003	16.06	16.22	15.90	16.01
578	NYSE	TNC	Fri, Feb 21, 2003	15.31	16.27	15.31	16.10
577	NYSE	TNC	Thu, Feb 20, 2003	15.37	15.50	15.10	15.34
576	NYSE	TNC	Wed, Feb 19, 2003	16.07	16.07	15.13	15.38
575	NYSE	TNC	Tue, Feb 18, 2003	16.30	16.31	16.04	16.07
574	NYSE	TNC	Fri, Feb 14, 2003	16.12	16.46	15.98	16.41
573	NYSE	TNC	Thu, Feb 13, 2003	16.23	16.30	16.09	16.17
572	NYSE	TNC	Wed, Feb 12, 2003	16.21	16.44	16.03	16.20
571	NYSE	TNC	Tue, Feb 11, 2003	16.05	16.54	16.05	16.20
570	NYSE	TNC	Mon, Feb 10, 2003	15.50	16.50	15.50	16.08
569	NYSE	TNC	Fri, Feb 7, 2003	14.99	15.45	14.85	15.38
568	NYSE	TNC	Thu, Feb 6, 2003	14.89	14.99	14.70	14.99
567	NYSE	TNC	Wed, Feb 5, 2003	14.60	14.98	14.60	14.95
566	NYSE	TNC	Tue, Feb 4, 2003	15.00	15.00	14.50	14.64
565	NYSE	TNC	Mon, Feb 3, 2003	15.15	15.31	14.97	15.08
564	NYSE	TNC	Fri, Jan 31, 2003	15.05	15.15	14.98	15.15
563	NYSE	TNC	Thu, Jan 30, 2003	15.31	15.43	15.02	15.03
562	NYSE	TNC	Wed, Jan 29, 2003	15.38	15.38	15.15	15.25
561	NYSE	TNC	Tue, Jan 28, 2003	15.29	15.71	15.24	15.42
560	NYSE	TNC	Mon, Jan 27, 2003	15.20	15.56	15.18	15.27
559	NYSE	TNC	Fri, Jan 24, 2003	16.19	16.19	15.39	15.39
558	NYSE	TNC	Thu, Jan 23, 2003	16.15	16.32	16.05	16.24
557	NYSE	TNC	Wed, Jan 22, 2003	16.55	16.55	16.05	16.15
556	NYSE	TNC	Tue, Jan 21, 2003	16.95	16.95	16.60	16.60
555	NYSE	TNC	Fri, Jan 17, 2003	17.42	17.42	17.00	17.00
554	NYSE	TNC	Thu, Jan 16, 2003	17.48	17.48	17.42	17.48
553	NYSE	TNC	Wed, Jan 15, 2003	17.36	17.50	17.35	17.46
552	NYSE	TNC	Tue, Jan 14, 2003	17.28	17.40	17.25	17.38
551	NYSE	TNC	Mon, Jan 13, 2003	17.28	17.28	17.22	17.25
550	NYSE	TNC	Fri, Jan 10, 2003	17.26	17.49	17.20	17.30
549	NYSE	TNC	Thu, Jan 9, 2003	17.13	17.36	17.13	17.24
548	NYSE	TNC	Wed, Jan 8, 2003	17.16	17.27	16.96	17.13
547	NYSE	TNC	Tue, Jan 7, 2003	17.74	17.74	17.00	17.11
546	NYSE	TNC	Mon, Jan 6, 2003	16.85	17.85	16.85	17.84
545	NYSE	TNC	Fri, Jan 3, 2003	16.34	16.88	16.34	16.75
544	NYSE	TNC	Thu, Jan 2, 2003	16.25	16.40	16.12	16.38
543	NYSE	TNC	Tue, Dec 31, 2002	16.53	16.63	16.30	16.30
542	NYSE	TNC	Mon, Dec 30, 2002	15.92	16.70	15.83	16.57
541	NYSE	TNC	Fri, Dec 27, 2002	16.28	16.28	15.85	15.85
540	NYSE	TNC	Thu, Dec 26, 2002	16.64	16.64	16.30	16.30
539	NYSE	TNC	Tue, Dec 24, 2002	16.70	16.74	16.67	16.68
538	NYSE	TNC	Mon, Dec 23, 2002	16.43	16.78	16.38	16.70
537	NYSE	TNC	Fri, Dec 20, 2002	16.00	16.59	16.00	16.55
536	NYSE	TNC	Thu, Dec 19, 2002	15.95	15.98	15.75	15.91
535	NYSE	TNC	Wed, Dec 18, 2002	16.17	16.17	16.00	16.01
534	NYSE	TNC	Tue, Dec 17, 2002	15.62	16.25	15.62	16.22
533	NYSE	TNC	Mon, Dec 16, 2002	15.38	15.57	15.06	15.57
532	NYSE	TNC	Fri, Dec 13, 2002	15.40	15.51	15.35	15.45
531	NYSE	TNC	Thu, Dec 12, 2002	15.25	15.40	15.18	15.38
530	NYSE	TNC	Wed, Dec 11, 2002	15.69	15.73	15.25	15.38
529	NYSE	TNC	Tue, Dec 10, 2002	15.65	15.69	15.30	15.69
528	NYSE	TNC	Mon, Dec 9, 2002	16.23	16.33	15.65	15.71
527	NYSE	TNC	Fri, Dec 6, 2002	15.95	16.25	15.95	16.23
526	NYSE	TNC	Thu, Dec 5, 2002	16.49	16.49	15.83	16.02
525	NYSE	TNC	Wed, Dec 4, 2002	16.78	16.90	16.53	16.53
524	NYSE	TNC	Tue, Dec 3, 2002	17.00	17.10	16.53	16.90
523	NYSE	TNC	Mon, Dec 2, 2002	18.00	18.05	17.11	17.13
522	NYSE	TNC	Fri, Nov 29, 2002	17.60	17.95	17.60	17.95
521	NYSE	TNC	Wed, Nov 27, 2002	16.62	17.55	16.62	17.55
520	NYSE	TNC	Tue, Nov 26, 2002	16.71	16.71	16.22	16.55
519	NYSE	TNC	Mon, Nov 25, 2002	16.80	16.85	16.75	16.83
518	NYSE	TNC	Fri, Nov 22, 2002	17.12	17.12	16.65	16.80
517	NYSE	TNC	Thu, Nov 21, 2002	16.75	17.35	16.74	17.08
516	NYSE	TNC	Wed, Nov 20, 2002	16.00	16.80	16.00	16.75
515	NYSE	TNC	Tue, Nov 19, 2002	15.75	16.10	15.68	15.98
514	NYSE	TNC	Mon, Nov 18, 2002	15.95	15.95	15.55	15.75
513	NYSE	TNC	Fri, Nov 15, 2002	15.65	15.93	15.51	15.91
512	NYSE	TNC	Thu, Nov 14, 2002	15.57	15.65	15.52	15.65
511	NYSE	TNC	Wed, Nov 13, 2002	15.50	15.71	15.45	15.56
510	NYSE	TNC	Tue, Nov 12, 2002	15.50	15.60	15.48	15.60
509	NYSE	TNC	Mon, Nov 11, 2002	15.80	15.88	15.50	15.50
508	NYSE	TNC	Fri, Nov 8, 2002	15.82	15.90	15.78	15.85
507	NYSE	TNC	Thu, Nov 7, 2002	15.85	15.85	15.70	15.77
506	NYSE	TNC	Wed, Nov 6, 2002	15.45	15.88	15.43	15.88
505	NYSE	TNC	Tue, Nov 5, 2002	15.30	15.33	15.28	15.30
504	NYSE	TNC	Mon, Nov 4, 2002	15.34	15.39	15.25	15.33
503	NYSE	TNC	Fri, Nov 1, 2002	15.08	15.41	15.08	15.35
502	NYSE	TNC	Thu, Oct 31, 2002	15.01	15.17	15.01	15.08
501	NYSE	TNC	Wed, Oct 30, 2002	14.88	15.03	14.88	15.00
500	NYSE	TNC	Tue, Oct 29, 2002	14.83	14.85	14.55	14.85
499	NYSE	TNC	Mon, Oct 28, 2002	15.23	15.38	14.78	14.83
498	NYSE	TNC	Fri, Oct 25, 2002	14.67	15.13	14.66	15.13
497	NYSE	TNC	Thu, Oct 24, 2002	14.28	14.80	14.28	14.68
496	NYSE	TNC	Wed, Oct 23, 2002	13.93	14.29	13.90	14.29
495	NYSE	TNC	Tue, Oct 22, 2002	14.62	14.62	13.97	14.00
494	NYSE	TNC	Mon, Oct 21, 2002	14.35	14.68	14.35	14.62
493	NYSE	TNC	Fri, Oct 18, 2002	14.33	14.38	14.20	14.38
492	NYSE	TNC	Thu, Oct 17, 2002	14.35	14.55	14.24	14.33
491	NYSE	TNC	Wed, Oct 16, 2002	14.90	14.90	14.28	14.30
490	NYSE	TNC	Tue, Oct 15, 2002	14.26	14.95	14.26	14.92
489	NYSE	TNC	Mon, Oct 14, 2002	13.92	14.25	13.90	14.13
488	NYSE	TNC	Fri, Oct 11, 2002	13.33	13.98	13.33	13.92
487	NYSE	TNC	Thu, Oct 10, 2002	13.85	13.85	13.18	13.31
486	NYSE	TNC	Wed, Oct 9, 2002	14.15	14.16	13.88	13.90
485	NYSE	TNC	Tue, Oct 8, 2002	14.15	14.25	14.13	14.25
484	NYSE	TNC	Mon, Oct 7, 2002	15.20	15.24	14.25	14.28
483	NYSE	TNC	Fri, Oct 4, 2002	15.37	15.45	15.01	15.20
482	NYSE	TNC	Thu, Oct 3, 2002	15.65	15.73	15.31	15.37
481	NYSE	TNC	Wed, Oct 2, 2002	16.10	16.10	15.70	15.75
480	NYSE	TNC	Tue, Oct 1, 2002	16.16	16.16	15.98	16.11
479	NYSE	TNC	Mon, Sep 30, 2002	16.22	16.25	16.08	16.18
478	NYSE	TNC	Fri, Sep 27, 2002	16.25	16.40	16.20	16.25
477	NYSE	TNC	Thu, Sep 26, 2002	15.95	16.25	15.63	16.25
476	NYSE	TNC	Wed, Sep 25, 2002	16.03	16.35	15.70	15.90
475	NYSE	TNC	Tue, Sep 24, 2002	15.75	16.18	15.65	15.91
474	NYSE	TNC	Mon, Sep 23, 2002	16.70	16.75	15.62	15.75
473	NYSE	TNC	Fri, Sep 20, 2002	17.11	17.15	16.75	16.82
472	NYSE	TNC	Thu, Sep 19, 2002	17.10	17.30	17.02	17.02
471	NYSE	TNC	Wed, Sep 18, 2002	18.13	18.13	17.04	17.20
470	NYSE	TNC	Tue, Sep 17, 2002	18.94	18.97	18.78	18.90
469	NYSE	TNC	Mon, Sep 16, 2002	18.75	19.00	18.73	18.89
468	NYSE	TNC	Fri, Sep 13, 2002	18.65	18.90	18.58	18.80
467	NYSE	TNC	Thu, Sep 12, 2002	18.83	18.83	18.63	18.65
466	NYSE	TNC	Wed, Sep 11, 2002	19.21	19.21	18.85	18.85
465	NYSE	TNC	Tue, Sep 10, 2002	19.16	19.34	19.16	19.23
464	NYSE	TNC	Mon, Sep 9, 2002	18.54	19.11	18.54	19.11
463	NYSE	TNC	Fri, Sep 6, 2002	18.18	18.56	18.18	18.54
462	NYSE	TNC	Thu, Sep 5, 2002	18.40	18.58	18.08	18.15
461	NYSE	TNC	Wed, Sep 4, 2002	18.33	18.41	18.02	18.39
460	NYSE	TNC	Tue, Sep 3, 2002	18.60	18.63	18.30	18.36
459	NYSE	TNC	Fri, Aug 30, 2002	18.65	19.08	18.65	18.65
458	NYSE	TNC	Thu, Aug 29, 2002	18.80	18.80	18.38	18.63
457	NYSE	TNC	Wed, Aug 28, 2002	19.10	19.18	18.78	18.78
456	NYSE	TNC	Tue, Aug 27, 2002	19.33	19.68	19.20	19.20
455	NYSE	TNC	Mon, Aug 26, 2002	18.98	19.38	18.98	19.33
454	NYSE	TNC	Fri, Aug 23, 2002	19.05	19.05	18.83	18.93
453	NYSE	TNC	Thu, Aug 22, 2002	18.85	19.06	18.85	19.06
452	NYSE	TNC	Wed, Aug 21, 2002	18.80	18.88	18.57	18.88
451	NYSE	TNC	Tue, Aug 20, 2002	18.88	19.04	18.80	18.83
450	NYSE	TNC	Mon, Aug 19, 2002	18.60	18.93	18.60	18.93
449	NYSE	TNC	Fri, Aug 16, 2002	18.60	18.60	18.42	18.53
448	NYSE	TNC	Thu, Aug 15, 2002	18.20	18.60	18.15	18.60
447	NYSE	TNC	Wed, Aug 14, 2002	18.01	18.20	17.95	18.20
446	NYSE	TNC	Tue, Aug 13, 2002	17.97	18.10	17.97	18.01
445	NYSE	TNC	Mon, Aug 12, 2002	17.88	18.00	17.50	17.97
444	NYSE	TNC	Fri, Aug 9, 2002	18.15	18.18	17.98	17.98
443	NYSE	TNC	Thu, Aug 8, 2002	18.15	18.25	18.05	18.12
442	NYSE	TNC	Wed, Aug 7, 2002	18.25	18.25	18.00	18.20
441	NYSE	TNC	Tue, Aug 6, 2002	17.88	18.25	17.87	18.23
440	NYSE	TNC	Mon, Aug 5, 2002	18.18	18.26	17.80	17.80
439	NYSE	TNC	Fri, Aug 2, 2002	18.63	18.63	18.15	18.15
438	NYSE	TNC	Thu, Aug 1, 2002	18.75	18.75	18.57	18.60
437	NYSE	TNC	Wed, Jul 31, 2002	18.83	18.89	18.75	18.80
436	NYSE	TNC	Tue, Jul 30, 2002	18.40	18.90	18.23	18.90
435	NYSE	TNC	Mon, Jul 29, 2002	18.20	18.50	18.20	18.50
434	NYSE	TNC	Fri, Jul 26, 2002	18.13	18.20	17.93	18.20
433	NYSE	TNC	Thu, Jul 25, 2002	18.50	18.50	18.04	18.18
432	NYSE	TNC	Wed, Jul 24, 2002	18.35	18.50	18.24	18.50
431	NYSE	TNC	Tue, Jul 23, 2002	18.88	18.88	18.38	18.38
430	NYSE	TNC	Mon, Jul 22, 2002	18.95	18.95	18.75	18.88
429	NYSE	TNC	Fri, Jul 19, 2002	18.85	18.99	18.85	18.95
428	NYSE	TNC	Thu, Jul 18, 2002	18.87	19.03	18.85	18.91
427	NYSE	TNC	Wed, Jul 17, 2002	18.65	18.88	18.50	18.87
426	NYSE	TNC	Tue, Jul 16, 2002	19.25	19.25	18.63	18.65
425	NYSE	TNC	Mon, Jul 15, 2002	19.58	19.58	19.10	19.30
424	NYSE	TNC	Fri, Jul 12, 2002	19.60	19.60	19.55	19.55
423	NYSE	TNC	Thu, Jul 11, 2002	19.25	19.60	19.24	19.60
422	NYSE	TNC	Wed, Jul 10, 2002	19.35	19.35	19.25	19.25
421	NYSE	TNC	Tue, Jul 9, 2002	19.35	19.47	19.33	19.35
420	NYSE	TNC	Mon, Jul 8, 2002	19.35	19.45	19.35	19.35
419	NYSE	TNC	Fri, Jul 5, 2002	19.18	19.35	19.18	19.34
418	NYSE	TNC	Wed, Jul 3, 2002	19.35	19.35	19.12	19.18
417	NYSE	TNC	Tue, Jul 2, 2002	19.45	19.48	19.34	19.35
416	NYSE	TNC	Mon, Jul 1, 2002	19.80	19.84	19.40	19.43
415	NYSE	TNC	Fri, Jun 28, 2002	19.93	19.93	19.60	19.80
414	NYSE	TNC	Thu, Jun 27, 2002	20.20	20.20	19.50	19.91
413	NYSE	TNC	Wed, Jun 26, 2002	19.93	20.21	19.90	20.20
412	NYSE	TNC	Tue, Jun 25, 2002	20.00	20.00	19.75	19.93
411	NYSE	TNC	Mon, Jun 24, 2002	19.90	20.00	19.80	19.98
410	NYSE	TNC	Fri, Jun 21, 2002	20.15	20.15	19.82	19.93
409	NYSE	TNC	Thu, Jun 20, 2002	20.30	20.39	20.13	20.15
408	NYSE	TNC	Wed, Jun 19, 2002	20.68	20.68	20.27	20.27
407	NYSE	TNC	Tue, Jun 18, 2002	20.50	20.95	20.50	20.73
406	NYSE	TNC	Mon, Jun 17, 2002	20.28	20.50	20.28	20.45
405	NYSE	TNC	Fri, Jun 14, 2002	20.00	20.45	20.00	20.30
404	NYSE	TNC	Thu, Jun 13, 2002	19.85	20.27	19.85	20.01
403	NYSE	TNC	Wed, Jun 12, 2002	19.51	19.87	19.50	19.87
402	NYSE	TNC	Tue, Jun 11, 2002	19.70	19.70	19.40	19.43
401	NYSE	TNC	Mon, Jun 10, 2002	19.67	19.72	19.60	19.68
400	NYSE	TNC	Fri, Jun 7, 2002	19.27	19.68	19.27	19.67
399	NYSE	TNC	Thu, Jun 6, 2002	19.43	19.43	19.28	19.28
398	NYSE	TNC	Wed, Jun 5, 2002	19.60	19.63	19.35	19.43
397	NYSE	TNC	Tue, Jun 4, 2002	19.68	19.71	19.62	19.63
396	NYSE	TNC	Mon, Jun 3, 2002	19.88	19.88	19.38	19.68
395	NYSE	TNC	Fri, May 31, 2002	20.38	20.38	19.88	19.88
394	NYSE	TNC	Thu, May 30, 2002	20.43	20.43	20.25	20.38
393	NYSE	TNC	Wed, May 29, 2002	20.54	20.54	20.35	20.43
392	NYSE	TNC	Tue, May 28, 2002	20.90	20.90	20.55	20.62
391	NYSE	TNC	Fri, May 24, 2002	21.17	21.20	20.90	20.90
390	NYSE	TNC	Thu, May 23, 2002	20.78	21.15	20.63	21.15
389	NYSE	TNC	Wed, May 22, 2002	20.93	21.00	20.83	20.83
388	NYSE	TNC	Tue, May 21, 2002	20.98	21.10	20.88	20.88
387	NYSE	TNC	Mon, May 20, 2002	20.99	20.99	20.95	20.98
386	NYSE	TNC	Fri, May 17, 2002	21.03	21.03	20.98	20.99
385	NYSE	TNC	Thu, May 16, 2002	21.18	21.20	21.00	21.03
384	NYSE	TNC	Wed, May 15, 2002	21.13	21.20	21.11	21.20
383	NYSE	TNC	Tue, May 14, 2002	20.80	21.15	20.80	21.15
382	NYSE	TNC	Mon, May 13, 2002	20.83	20.85	20.80	20.82
381	NYSE	TNC	Fri, May 10, 2002	21.30	21.30	20.83	20.85
380	NYSE	TNC	Thu, May 9, 2002	21.48	21.48	21.30	21.30
379	NYSE	TNC	Wed, May 8, 2002	21.60	21.60	21.40	21.48
378	NYSE	TNC	Tue, May 7, 2002	21.70	21.73	21.53	21.60
377	NYSE	TNC	Mon, May 6, 2002	21.99	22.00	21.67	21.67
376	NYSE	TNC	Fri, May 3, 2002	21.95	22.00	21.91	22.00
375	NYSE	TNC	Thu, May 2, 2002	21.85	21.98	21.75	21.98
374	NYSE	TNC	Wed, May 1, 2002	22.00	22.00	21.60	21.85
373	NYSE	TNC	Tue, Apr 30, 2002	21.84	22.00	21.84	22.00
372	NYSE	TNC	Mon, Apr 29, 2002	21.87	21.91	21.83	21.85
371	NYSE	TNC	Fri, Apr 26, 2002	21.95	21.98	21.85	21.85
370	NYSE	TNC	Thu, Apr 25, 2002	21.95	22.00	21.93	21.99
369	NYSE	TNC	Wed, Apr 24, 2002	21.85	21.99	21.83	21.95
368	NYSE	TNC	Tue, Apr 23, 2002	21.78	21.86	21.78	21.83
367	NYSE	TNC	Mon, Apr 22, 2002	21.83	21.85	21.73	21.75
366	NYSE	TNC	Fri, Apr 19, 2002	21.85	21.99	21.85	21.90
365	NYSE	TNC	Thu, Apr 18, 2002	21.85	21.88	21.77	21.85
364	NYSE	TNC	Wed, Apr 17, 2002	21.90	21.90	21.85	21.88
363	NYSE	TNC	Tue, Apr 16, 2002	21.83	21.93	21.77	21.93
362	NYSE	TNC	Mon, Apr 15, 2002	21.95	21.95	21.70	21.80
361	NYSE	TNC	Fri, Apr 12, 2002	21.56	21.93	21.54	21.93
360	NYSE	TNC	Thu, Apr 11, 2002	21.52	21.83	21.50	21.51
359	NYSE	TNC	Wed, Apr 10, 2002	21.05	21.50	21.05	21.50
358	NYSE	TNC	Tue, Apr 9, 2002	21.00	21.13	20.98	21.05
357	NYSE	TNC	Mon, Apr 8, 2002	20.98	21.01	20.75	21.00
356	NYSE	TNC	Fri, Apr 5, 2002	20.88	21.02	20.88	21.01
355	NYSE	TNC	Thu, Apr 4, 2002	20.83	20.90	20.80	20.85
354	NYSE	TNC	Wed, Apr 3, 2002	21.00	21.08	20.75	20.83
353	NYSE	TNC	Tue, Apr 2, 2002	20.98	21.02	20.90	21.00
352	NYSE	TNC	Mon, Apr 1, 2002	20.95	20.99	20.90	20.97
351	NYSE	TNC	Thu, Mar 28, 2002	20.93	21.00	20.91	20.96
350	NYSE	TNC	Wed, Mar 27, 2002	20.70	20.90	20.70	20.88
349	NYSE	TNC	Tue, Mar 26, 2002	20.33	20.65	20.27	20.65
348	NYSE	TNC	Mon, Mar 25, 2002	20.28	20.40	20.25	20.30
347	NYSE	TNC	Fri, Mar 22, 2002	20.08	20.27	20.05	20.23
346	NYSE	TNC	Thu, Mar 21, 2002	19.90	20.07	19.90	20.06
345	NYSE	TNC	Wed, Mar 20, 2002	19.81	19.93	19.79	19.90
344	NYSE	TNC	Tue, Mar 19, 2002	20.13	20.13	19.86	19.86
343	NYSE	TNC	Mon, Mar 18, 2002	20.00	20.28	19.90	20.05
342	NYSE	TNC	Fri, Mar 15, 2002	19.88	19.98	19.83	19.98
341	NYSE	TNC	Thu, Mar 14, 2002	20.05	20.16	19.97	19.99
340	NYSE	TNC	Wed, Mar 13, 2002	20.50	20.50	20.05	20.05
339	NYSE	TNC	Tue, Mar 12, 2002	20.23	20.60	20.23	20.55
338	NYSE	TNC	Mon, Mar 11, 2002	19.60	20.35	19.59	20.21
337	NYSE	TNC	Fri, Mar 8, 2002	19.25	19.70	19.25	19.55
336	NYSE	TNC	Thu, Mar 7, 2002	18.90	19.25	18.89	19.24
335	NYSE	TNC	Wed, Mar 6, 2002	18.88	18.98	18.75	18.92
334	NYSE	TNC	Tue, Mar 5, 2002	18.13	18.95	18.12	18.90
333	NYSE	TNC	Mon, Mar 4, 2002	17.95	18.13	17.93	18.08
332	NYSE	TNC	Fri, Mar 1, 2002	17.68	17.86	17.63	17.86
331	NYSE	TNC	Thu, Feb 28, 2002	17.65	17.67	17.55	17.63
330	NYSE	TNC	Wed, Feb 27, 2002	17.70	17.78	17.70	17.78
329	NYSE	TNC	Tue, Feb 26, 2002	17.73	17.73	17.66	17.67
328	NYSE	TNC	Mon, Feb 25, 2002	17.60	17.68	17.55	17.68
327	NYSE	TNC	Fri, Feb 22, 2002	17.43	17.63	17.43	17.55
326	NYSE	TNC	Thu, Feb 21, 2002	17.40	17.43	17.36	17.42
325	NYSE	TNC	Wed, Feb 20, 2002	17.38	17.48	17.35	17.45
324	NYSE	TNC	Tue, Feb 19, 2002	17.43	17.43	17.35	17.38
323	NYSE	TNC	Fri, Feb 15, 2002	17.35	17.50	17.33	17.40
322	NYSE	TNC	Thu, Feb 14, 2002	17.58	17.63	17.30	17.30
321	NYSE	TNC	Wed, Feb 13, 2002	17.53	17.62	17.51	17.55
320	NYSE	TNC	Tue, Feb 12, 2002	17.55	17.55	17.40	17.49
319	NYSE	TNC	Mon, Feb 11, 2002	17.64	17.65	17.53	17.57
318	NYSE	TNC	Fri, Feb 8, 2002	17.48	17.52	17.33	17.52
317	NYSE	TNC	Thu, Feb 7, 2002	17.50	17.55	17.45	17.48
316	NYSE	TNC	Wed, Feb 6, 2002	17.50	17.54	17.45	17.48
315	NYSE	TNC	Tue, Feb 5, 2002	17.53	17.58	17.50	17.51
314	NYSE	TNC	Mon, Feb 4, 2002	17.58	17.60	17.38	17.50
313	NYSE	TNC	Fri, Feb 1, 2002	17.63	17.64	17.58	17.58
312	NYSE	TNC	Thu, Jan 31, 2002	17.60	17.67	17.56	17.67
311	NYSE	TNC	Wed, Jan 30, 2002	17.60	17.70	17.54	17.60
310	NYSE	TNC	Tue, Jan 29, 2002	17.65	17.65	17.55	17.55
309	NYSE	TNC	Mon, Jan 28, 2002	17.78	17.78	17.56	17.63
308	NYSE	TNC	Fri, Jan 25, 2002	17.78	17.79	17.68	17.73
307	NYSE	TNC	Thu, Jan 24, 2002	17.86	17.86	17.78	17.83
306	NYSE	TNC	Wed, Jan 23, 2002	17.85	17.90	17.85	17.86
305	NYSE	TNC	Tue, Jan 22, 2002	17.85	17.97	17.80	17.88
304	NYSE	TNC	Fri, Jan 18, 2002	17.80	17.88	17.80	17.80
303	NYSE	TNC	Thu, Jan 17, 2002	17.53	17.70	17.50	17.68
302	NYSE	TNC	Wed, Jan 16, 2002	17.93	17.93	17.58	17.58
301	NYSE	TNC	Tue, Jan 15, 2002	18.18	18.21	17.85	17.90
300	NYSE	TNC	Mon, Jan 14, 2002	18.25	18.36	18.23	18.23
299	NYSE	TNC	Fri, Jan 11, 2002	18.40	18.45	18.28	18.28
298	NYSE	TNC	Thu, Jan 10, 2002	18.38	18.43	18.35	18.41
297	NYSE	TNC	Wed, Jan 9, 2002	18.43	18.45	18.33	18.33
296	NYSE	TNC	Tue, Jan 8, 2002	18.35	18.40	18.30	18.38
295	NYSE	TNC	Mon, Jan 7, 2002	18.48	18.48	18.35	18.35
294	NYSE	TNC	Fri, Jan 4, 2002	18.50	18.55	18.40	18.41
293	NYSE	TNC	Thu, Jan 3, 2002	18.43	18.55	18.38	18.50
292	NYSE	TNC	Wed, Jan 2, 2002	18.50	18.50	18.25	18.43
291	NYSE	TNC	Mon, Dec 31, 2001	18.70	18.70	18.43	18.55
290	NYSE	TNC	Fri, Dec 28, 2001	18.65	18.70	18.63	18.65
289	NYSE	TNC	Thu, Dec 27, 2001	18.68	18.70	18.64	18.70
288	NYSE	TNC	Wed, Dec 26, 2001	18.76	18.78	18.50	18.65
287	NYSE	TNC	Mon, Dec 24, 2001	18.78	18.78	18.71	18.74
286	NYSE	TNC	Fri, Dec 21, 2001	18.75	18.80	18.65	18.68
285	NYSE	TNC	Thu, Dec 20, 2001	18.80	18.84	18.65	18.65
284	NYSE	TNC	Wed, Dec 19, 2001	18.80	18.90	18.75	18.75
283	NYSE	TNC	Tue, Dec 18, 2001	18.35	18.75	18.35	18.75
282	NYSE	TNC	Mon, Dec 17, 2001	17.83	18.35	17.83	18.30
281	NYSE	TNC	Fri, Dec 14, 2001	17.55	17.90	17.55	17.78
280	NYSE	TNC	Thu, Dec 13, 2001	17.60	17.66	17.53	17.53
279	NYSE	TNC	Wed, Dec 12, 2001	17.48	17.60	17.48	17.60
278	NYSE	TNC	Tue, Dec 11, 2001	17.30	17.45	17.30	17.45
277	NYSE	TNC	Mon, Dec 10, 2001	17.13	17.30	17.10	17.26
276	NYSE	TNC	Fri, Dec 7, 2001	16.55	17.08	16.55	17.07
275	NYSE	TNC	Thu, Dec 6, 2001	16.53	16.58	16.53	16.55
274	NYSE	TNC	Wed, Dec 5, 2001	16.50	16.50	16.40	16.45
273	NYSE	TNC	Tue, Dec 4, 2001	16.75	16.83	16.45	16.55
272	NYSE	TNC	Mon, Dec 3, 2001	16.75	16.88	16.63	16.75
271	NYSE	TNC	Fri, Nov 30, 2001	16.93	16.93	16.60	16.81
270	NYSE	TNC	Thu, Nov 29, 2001	16.85	16.93	16.85	16.93
269	NYSE	TNC	Wed, Nov 28, 2001	16.88	16.93	16.78	16.78
268	NYSE	TNC	Tue, Nov 27, 2001	17.00	17.03	16.93	16.93
267	NYSE	TNC	Mon, Nov 26, 2001	17.00	17.00	16.94	17.00
266	NYSE	TNC	Fri, Nov 23, 2001	16.95	17.00	16.92	17.00
265	NYSE	TNC	Wed, Nov 21, 2001	16.98	16.98	16.90	16.90
264	NYSE	TNC	Tue, Nov 20, 2001	17.02	17.02	16.90	16.93
263	NYSE	TNC	Mon, Nov 19, 2001	17.02	17.02	16.88	16.99
262	NYSE	TNC	Fri, Nov 16, 2001	17.03	17.06	16.95	17.02
261	NYSE	TNC	Thu, Nov 15, 2001	17.00	17.00	16.90	16.90
260	NYSE	TNC	Wed, Nov 14, 2001	16.98	17.04	16.91	17.02
259	NYSE	TNC	Tue, Nov 13, 2001	17.20	17.20	16.91	16.98
258	NYSE	TNC	Mon, Nov 12, 2001	17.30	17.30	17.30	17.30
257	NYSE	TNC	Fri, Nov 9, 2001	17.36	17.36	17.30	17.30
256	NYSE	TNC	Thu, Nov 8, 2001	17.51	17.52	17.38	17.38
255	NYSE	TNC	Wed, Nov 7, 2001	17.51	17.53	17.38	17.38
254	NYSE	TNC	Tue, Nov 6, 2001	17.50	17.58	17.30	17.50
253	NYSE	TNC	Mon, Nov 5, 2001	17.46	17.58	17.30	17.50
252	NYSE	TNC	Fri, Nov 2, 2001	17.68	17.68	17.35	17.42
251	NYSE	TNC	Thu, Nov 1, 2001	17.33	17.57	17.33	17.52
250	NYSE	TNC	Wed, Oct 31, 2001	17.43	17.45	17.30	17.45
249	NYSE	TNC	Tue, Oct 30, 2001	17.50	17.50	17.34	17.35
248	NYSE	TNC	Mon, Oct 29, 2001	17.87	17.87	17.60	17.60
247	NYSE	TNC	Fri, Oct 26, 2001	17.73	17.80	17.70	17.75
246	NYSE	TNC	Thu, Oct 25, 2001	17.93	17.93	17.65	17.80
245	NYSE	TNC	Wed, Oct 24, 2001	17.85	17.86	17.75	17.83
244	NYSE	TNC	Tue, Oct 23, 2001	18.00	18.00	17.90	17.93
243	NYSE	TNC	Mon, Oct 22, 2001	18.11	18.11	17.88	17.90
242	NYSE	TNC	Fri, Oct 19, 2001	18.40	18.40	18.10	18.23
241	NYSE	TNC	Thu, Oct 18, 2001	18.74	18.74	18.33	18.33
240	NYSE	TNC	Wed, Oct 17, 2001	19.00	19.10	18.99	18.99
239	NYSE	TNC	Tue, Oct 16, 2001	18.75	19.08	18.71	19.05
238	NYSE	TNC	Mon, Oct 15, 2001	19.05	19.10	18.88	18.99
237	NYSE	TNC	Fri, Oct 12, 2001	18.70	19.20	18.63	19.15
236	NYSE	TNC	Thu, Oct 11, 2001	18.33	18.79	18.33	18.75
235	NYSE	TNC	Wed, Oct 10, 2001	17.51	18.20	17.50	18.20
234	NYSE	TNC	Tue, Oct 9, 2001	17.68	17.75	17.50	17.50
233	NYSE	TNC	Mon, Oct 8, 2001	17.50	17.63	17.50	17.63
232	NYSE	TNC	Fri, Oct 5, 2001	17.60	17.60	17.45	17.45
231	NYSE	TNC	Thu, Oct 4, 2001	17.65	17.78	17.25	17.65
230	NYSE	TNC	Wed, Oct 3, 2001	17.15	17.65	17.15	17.65
229	NYSE	TNC	Tue, Oct 2, 2001	17.00	17.13	16.95	17.13
228	NYSE	TNC	Mon, Oct 1, 2001	17.63	17.65	17.25	17.25
227	NYSE	TNC	Fri, Sep 28, 2001	17.08	17.50	17.04	17.50
226	NYSE	TNC	Thu, Sep 27, 2001	16.88	17.10	16.75	16.95
225	NYSE	TNC	Wed, Sep 26, 2001	16.83	16.88	16.66	16.75
224	NYSE	TNC	Tue, Sep 25, 2001	17.10	17.10	16.90	16.90
223	NYSE	TNC	Mon, Sep 24, 2001	17.00	17.35	16.95	17.35
222	NYSE	TNC	Fri, Sep 21, 2001	17.30	17.30	17.10	17.10
221	NYSE	TNC	Thu, Sep 20, 2001	17.75	17.80	17.51	17.51
220	NYSE	TNC	Wed, Sep 19, 2001	17.76	17.76	17.09	17.60
219	NYSE	TNC	Tue, Sep 18, 2001	18.31	18.31	17.85	17.85
218	NYSE	TNC	Mon, Sep 17, 2001	18.73	18.86	18.30	18.31
217	NYSE	TNC	Mon, Sep 10, 2001	18.28	18.50	18.28	18.45
216	NYSE	TNC	Fri, Sep 7, 2001	18.90	18.90	18.40	18.40
215	NYSE	TNC	Thu, Sep 6, 2001	19.10	19.10	18.80	18.80
214	NYSE	TNC	Wed, Sep 5, 2001	19.23	19.25	19.13	19.23
213	NYSE	TNC	Tue, Sep 4, 2001	19.13	19.20	19.10	19.10
212	NYSE	TNC	Fri, Aug 31, 2001	19.37	19.37	19.15	19.15
211	NYSE	TNC	Thu, Aug 30, 2001	19.36	19.53	19.25	19.35
210	NYSE	TNC	Wed, Aug 29, 2001	19.42	19.42	19.13	19.25
209	NYSE	TNC	Tue, Aug 28, 2001	19.68	19.83	19.53	19.53
208	NYSE	TNC	Mon, Aug 27, 2001	19.43	19.68	19.43	19.58
207	NYSE	TNC	Fri, Aug 24, 2001	19.18	19.40	19.13	19.40
206	NYSE	TNC	Thu, Aug 23, 2001	19.20	19.30	19.18	19.18
205	NYSE	TNC	Wed, Aug 22, 2001	19.20	19.28	19.05	19.25
204	NYSE	TNC	Tue, Aug 21, 2001	19.20	19.30	19.18	19.20
203	NYSE	TNC	Mon, Aug 20, 2001	19.13	19.18	19.13	19.18
202	NYSE	TNC	Fri, Aug 17, 2001	19.18	19.18	19.03	19.10
201	NYSE	TNC	Thu, Aug 16, 2001	19.00	19.18	19.00	19.18
200	NYSE	TNC	Wed, Aug 15, 2001	19.10	19.10	18.95	19.00
199	NYSE	TNC	Tue, Aug 14, 2001	18.60	19.10	18.58	19.01
198	NYSE	TNC	Mon, Aug 13, 2001	18.35	18.58	18.33	18.58
197	NYSE	TNC	Fri, Aug 10, 2001	18.30	18.30	18.25	18.30
196	NYSE	TNC	Thu, Aug 9, 2001	18.23	18.25	18.10	18.25
195	NYSE	TNC	Wed, Aug 8, 2001	18.30	18.35	18.10	18.13
194	NYSE	TNC	Tue, Aug 7, 2001	18.33	18.43	18.25	18.25
193	NYSE	TNC	Mon, Aug 6, 2001	18.50	18.53	18.37	18.37
192	NYSE	TNC	Fri, Aug 3, 2001	18.68	18.68	18.50	18.50
191	NYSE	TNC	Thu, Aug 2, 2001	18.65	18.77	18.60	18.70
190	NYSE	TNC	Wed, Aug 1, 2001	18.88	18.98	18.65	18.65
189	NYSE	TNC	Tue, Jul 31, 2001	18.63	19.00	18.55	18.77
188	NYSE	TNC	Mon, Jul 30, 2001	18.75	18.75	18.13	18.48
187	NYSE	TNC	Fri, Jul 27, 2001	18.93	19.00	18.68	18.71
186	NYSE	TNC	Thu, Jul 26, 2001	19.10	19.10	18.88	18.90
185	NYSE	TNC	Wed, Jul 25, 2001	19.15	19.15	19.05	19.10
184	NYSE	TNC	Tue, Jul 24, 2001	19.45	19.45	19.10	19.13
183	NYSE	TNC	Mon, Jul 23, 2001	19.43	19.48	19.43	19.45
182	NYSE	TNC	Fri, Jul 20, 2001	19.55	19.56	19.40	19.41
181	NYSE	TNC	Thu, Jul 19, 2001	19.50	19.63	19.50	19.60
180	NYSE	TNC	Wed, Jul 18, 2001	19.71	19.73	19.50	19.50
179	NYSE	TNC	Tue, Jul 17, 2001	19.55	19.70	19.53	19.70
178	NYSE	TNC	Mon, Jul 16, 2001	19.56	19.65	19.55	19.55
177	NYSE	TNC	Fri, Jul 13, 2001	19.25	19.56	19.25	19.53
176	NYSE	TNC	Thu, Jul 12, 2001	19.05	19.25	19.02	19.25
175	NYSE	TNC	Wed, Jul 11, 2001	18.80	19.11	18.80	19.03
174	NYSE	TNC	Tue, Jul 10, 2001	19.40	19.42	18.83	18.83
173	NYSE	TNC	Mon, Jul 9, 2001	19.38	19.46	19.38	19.46
172	NYSE	TNC	Fri, Jul 6, 2001	19.73	19.73	19.40	19.40
171	NYSE	TNC	Thu, Jul 5, 2001	19.98	20.00	19.80	19.80
170	NYSE	TNC	Tue, Jul 3, 2001	19.93	20.04	19.93	19.97
169	NYSE	TNC	Mon, Jul 2, 2001	20.13	20.13	19.90	19.90
168	NYSE	TNC	Fri, Jun 29, 2001	19.93	20.33	19.93	20.00
167	NYSE	TNC	Thu, Jun 28, 2001	20.25	20.25	20.00	20.04
166	NYSE	TNC	Wed, Jun 27, 2001	20.38	20.38	20.21	20.25
165	NYSE	TNC	Tue, Jun 26, 2001	20.58	20.58	20.38	20.38
164	NYSE	TNC	Mon, Jun 25, 2001	20.95	20.99	20.58	20.58
163	NYSE	TNC	Fri, Jun 22, 2001	21.00	21.00	20.88	20.88
162	NYSE	TNC	Thu, Jun 21, 2001	21.00	21.00	20.92	20.95
161	NYSE	TNC	Wed, Jun 20, 2001	21.00	21.00	20.95	21.00
160	NYSE	TNC	Tue, Jun 19, 2001	21.08	21.08	20.96	20.99
159	NYSE	TNC	Mon, Jun 18, 2001	20.99	21.04	20.95	20.95
158	NYSE	TNC	Fri, Jun 15, 2001	21.24	21.38	21.00	21.04
157	NYSE	TNC	Thu, Jun 14, 2001	21.05	21.19	20.93	21.13
156	NYSE	TNC	Wed, Jun 13, 2001	21.25	21.25	21.20	21.20
155	NYSE	TNC	Tue, Jun 12, 2001	21.25	21.30	21.00	21.25
154	NYSE	TNC	Mon, Jun 11, 2001	21.45	21.57	21.25	21.25
153	NYSE	TNC	Fri, Jun 8, 2001	21.74	21.74	21.45	21.45
152	NYSE	TNC	Thu, Jun 7, 2001	21.56	21.75	21.56	21.75
151	NYSE	TNC	Wed, Jun 6, 2001	21.80	21.83	21.56	21.56
150	NYSE	TNC	Tue, Jun 5, 2001	20.80	21.55	20.80	21.55
149	NYSE	TNC	Mon, Jun 4, 2001	20.65	20.80	20.57	20.80
148	NYSE	TNC	Fri, Jun 1, 2001	20.50	20.78	20.32	20.78
147	NYSE	TNC	Thu, May 31, 2001	20.75	20.80	20.57	20.57
146	NYSE	TNC	Wed, May 30, 2001	20.85	20.91	20.70	20.70
145	NYSE	TNC	Tue, May 29, 2001	21.08	21.08	20.84	20.84
144	NYSE	TNC	Fri, May 25, 2001	21.15	21.23	21.08	21.08
143	NYSE	TNC	Thu, May 24, 2001	21.22	21.22	20.90	21.10
142	NYSE	TNC	Wed, May 23, 2001	21.50	21.54	21.28	21.29
141	NYSE	TNC	Tue, May 22, 2001	21.25	21.34	21.25	21.28
140	NYSE	TNC	Mon, May 21, 2001	21.36	21.41	21.12	21.24
139	NYSE	TNC	Fri, May 18, 2001	21.50	21.77	21.46	21.46
138	NYSE	TNC	Thu, May 17, 2001	20.93	21.50	20.93	21.50
137	NYSE	TNC	Wed, May 16, 2001	20.45	20.98	20.20	20.90
136	NYSE	TNC	Tue, May 15, 2001	20.38	20.48	20.31	20.45
135	NYSE	TNC	Mon, May 14, 2001	21.00	21.00	20.25	20.25
134	NYSE	TNC	Fri, May 11, 2001	21.01	21.10	21.00	21.00
133	NYSE	TNC	Thu, May 10, 2001	21.08	21.15	20.95	21.00
132	NYSE	TNC	Wed, May 9, 2001	21.04	21.20	21.00	21.00
131	NYSE	TNC	Tue, May 8, 2001	21.53	21.70	21.53	21.65
130	NYSE	TNC	Mon, May 7, 2001	22.26	22.30	21.65	21.65
129	NYSE	TNC	Fri, May 4, 2001	22.51	22.51	22.25	22.25
128	NYSE	TNC	Thu, May 3, 2001	22.49	22.80	22.25	22.55
127	NYSE	TNC	Wed, May 2, 2001	22.12	22.48	22.12	22.48
126	NYSE	TNC	Tue, May 1, 2001	21.54	22.10	21.54	22.08
125	NYSE	TNC	Mon, Apr 30, 2001	21.51	21.99	21.51	21.54
124	NYSE	TNC	Fri, Apr 27, 2001	21.83	21.90	21.63	21.63
123	NYSE	TNC	Thu, Apr 26, 2001	21.49	21.88	21.49	21.78
122	NYSE	TNC	Wed, Apr 25, 2001	21.12	21.50	21.12	21.41
121	NYSE	TNC	Tue, Apr 24, 2001	21.30	21.30	21.00	21.13
120	NYSE	TNC	Mon, Apr 23, 2001	21.15	21.40	21.13	21.30
119	NYSE	TNC	Fri, Apr 20, 2001	21.10	21.30	21.10	21.25
118	NYSE	TNC	Thu, Apr 19, 2001	20.60	21.15	20.60	21.15
117	NYSE	TNC	Wed, Apr 18, 2001	20.70	20.95	20.55	20.55
116	NYSE	TNC	Tue, Apr 17, 2001	20.71	20.71	20.43	20.70
115	NYSE	TNC	Mon, Apr 16, 2001	20.83	20.90	20.78	20.83
114	NYSE	TNC	Thu, Apr 12, 2001	20.85	20.86	20.83	20.85
113	NYSE	TNC	Wed, Apr 11, 2001	21.23	21.23	20.87	20.90
112	NYSE	TNC	Tue, Apr 10, 2001	21.28	21.50	21.10	21.15
111	NYSE	TNC	Mon, Apr 9, 2001	21.00	21.48	21.00	21.15
110	NYSE	TNC	Fri, Apr 6, 2001	21.20	21.20	20.88	21.00
109	NYSE	TNC	Thu, Apr 5, 2001	20.85	21.30	20.85	21.30
108	NYSE	TNC	Wed, Apr 4, 2001	21.13	21.20	21.05	21.10
107	NYSE	TNC	Tue, Apr 3, 2001	21.10	21.25	21.10	21.13
106	NYSE	TNC	Mon, Apr 2, 2001	21.15	21.33	21.05	21.20
105	NYSE	TNC	Fri, Mar 30, 2001	20.65	21.13	20.62	21.13
104	NYSE	TNC	Thu, Mar 29, 2001	20.50	20.65	20.45	20.65
103	NYSE	TNC	Wed, Mar 28, 2001	20.25	20.48	20.25	20.40
102	NYSE	TNC	Tue, Mar 27, 2001	20.25	20.55	20.13	20.55
101	NYSE	TNC	Mon, Mar 26, 2001	20.38	20.43	20.25	20.25
100	NYSE	TNC	Fri, Mar 23, 2001	20.50	20.50	20.25	20.38
99	NYSE	TNC	Thu, Mar 22, 2001	20.38	20.50	19.98	20.50
98	NYSE	TNC	Wed, Mar 21, 2001	20.60	20.65	20.25	20.50
97	NYSE	TNC	Tue, Mar 20, 2001	20.78	20.82	20.60	20.60
96	NYSE	TNC	Mon, Mar 19, 2001	20.75	20.83	20.75	20.83
95	NYSE	TNC	Fri, Mar 16, 2001	21.08	21.08	20.83	20.83
94	NYSE	TNC	Thu, Mar 15, 2001	21.05	21.08	20.92	21.04
93	NYSE	TNC	Wed, Mar 14, 2001	21.13	21.15	20.95	20.95
92	NYSE	TNC	Tue, Mar 13, 2001	20.90	21.13	20.68	21.13
91	NYSE	TNC	Mon, Mar 12, 2001	21.10	21.14	20.76	20.76
90	NYSE	TNC	Fri, Mar 9, 2001	21.41	21.41	20.82	20.98
89	NYSE	TNC	Thu, Mar 8, 2001	21.55	21.55	21.45	21.45
88	NYSE	TNC	Wed, Mar 7, 2001	21.50	21.73	21.50	21.54
87	NYSE	TNC	Tue, Mar 6, 2001	21.45	21.50	21.45	21.50
86	NYSE	TNC	Mon, Mar 5, 2001	21.50	21.57	21.45	21.45
85	NYSE	TNC	Fri, Mar 2, 2001	21.53	21.75	21.43	21.75
84	NYSE	TNC	Thu, Mar 1, 2001	21.58	21.58	21.33	21.53
83	NYSE	TNC	Wed, Feb 28, 2001	21.63	21.63	21.40	21.48
82	NYSE	TNC	Tue, Feb 27, 2001	22.25	22.25	21.75	21.75
81	NYSE	TNC	Mon, Feb 26, 2001	21.78	22.13	21.78	22.13
80	NYSE	TNC	Fri, Feb 23, 2001	22.25	22.25	21.80	21.90
79	NYSE	TNC	Thu, Feb 22, 2001	22.66	22.66	22.43	22.43
78	NYSE	TNC	Wed, Feb 21, 2001	22.83	22.98	22.66	22.66
77	NYSE	TNC	Tue, Feb 20, 2001	22.63	22.95	22.56	22.95
76	NYSE	TNC	Fri, Feb 16, 2001	22.50	22.56	22.50	22.50
75	NYSE	TNC	Thu, Feb 15, 2001	22.07	22.40	22.07	22.40
74	NYSE	TNC	Wed, Feb 14, 2001	22.00	22.00	21.75	22.00
73	NYSE	TNC	Tue, Feb 13, 2001	22.10	22.12	22.00	22.00
72	NYSE	TNC	Mon, Feb 12, 2001	21.73	22.00	21.69	22.00
71	NYSE	TNC	Fri, Feb 9, 2001	21.53	21.72	21.53	21.63
70	NYSE	TNC	Thu, Feb 8, 2001	21.58	21.70	21.45	21.58
69	NYSE	TNC	Wed, Feb 7, 2001	21.00	21.63	21.00	21.63
68	NYSE	TNC	Tue, Feb 6, 2001	21.12	21.13	21.12	21.13
67	NYSE	TNC	Mon, Feb 5, 2001	21.50	21.50	21.00	21.00
66	NYSE	TNC	Fri, Feb 2, 2001	21.74	21.75	21.50	21.50
65	NYSE	TNC	Thu, Feb 1, 2001	21.72	21.75	21.57	21.72
64	NYSE	TNC	Wed, Jan 31, 2001	22.00	22.03	21.60	21.69
63	NYSE	TNC	Tue, Jan 30, 2001	21.65	21.99	21.65	21.99
62	NYSE	TNC	Mon, Jan 29, 2001	21.00	21.58	21.00	21.58
61	NYSE	TNC	Fri, Jan 26, 2001	21.56	21.63	21.25	21.25
60	NYSE	TNC	Thu, Jan 25, 2001	21.63	21.75	21.50	21.69
59	NYSE	TNC	Wed, Jan 24, 2001	22.09	22.09	21.63	21.63
58	NYSE	TNC	Tue, Jan 23, 2001	22.09	22.09	22.03	22.09
57	NYSE	TNC	Mon, Jan 22, 2001	22.88	22.88	22.69	22.75
56	NYSE	TNC	Fri, Jan 19, 2001	23.13	23.13	22.75	22.75
55	NYSE	TNC	Thu, Jan 18, 2001	23.13	23.25	22.97	23.25
54	NYSE	TNC	Wed, Jan 17, 2001	23.00	23.13	22.88	23.13
53	NYSE	TNC	Tue, Jan 16, 2001	23.19	23.19	22.75	22.97
52	NYSE	TNC	Fri, Jan 12, 2001	23.63	23.63	23.19	23.19
51	NYSE	TNC	Thu, Jan 11, 2001	23.31	23.56	23.28	23.50
50	NYSE	TNC	Wed, Jan 10, 2001	23.06	23.19	22.78	23.19
49	NYSE	TNC	Tue, Jan 9, 2001	23.06	23.13	22.94	23.06
48	NYSE	TNC	Mon, Jan 8, 2001	23.81	23.81	22.91	22.91
47	NYSE	TNC	Fri, Jan 5, 2001	24.31	24.31	23.88	23.88
46	NYSE	TNC	Thu, Jan 4, 2001	24.25	24.78	24.19	24.44
45	NYSE	TNC	Wed, Jan 3, 2001	23.13	24.13	23.13	24.13
44	NYSE	TNC	Tue, Jan 2, 2001	24.13	24.25	23.00	23.25
43	NYSE	TNC	Fri, Dec 29, 2000	24.13	24.19	23.97	24.00
42	NYSE	TNC	Thu, Dec 28, 2000	23.94	24.06	23.88	24.06
41	NYSE	TNC	Wed, Dec 27, 2000	24.69	24.69	24.00	24.13
40	NYSE	TNC	Tue, Dec 26, 2000	24.75	24.81	24.63	24.81
39	NYSE	TNC	Fri, Dec 22, 2000	24.38	24.81	24.25	24.81
38	NYSE	TNC	Thu, Dec 21, 2000	24.66	24.72	24.50	24.50
37	NYSE	TNC	Wed, Dec 20, 2000	26.28	26.38	24.63	24.63
36	NYSE	TNC	Tue, Dec 19, 2000	26.13	26.69	25.94	26.16
35	NYSE	TNC	Mon, Dec 18, 2000	24.63	25.81	24.63	25.81
34	NYSE	TNC	Fri, Dec 15, 2000	24.06	24.88	24.00	24.75
33	NYSE	TNC	Thu, Dec 14, 2000	23.50	24.38	23.50	24.13
32	NYSE	TNC	Wed, Dec 13, 2000	23.50	23.59	23.50	23.50
31	NYSE	TNC	Tue, Dec 12, 2000	22.91	23.56	22.91	23.50
30	NYSE	TNC	Mon, Dec 11, 2000	22.88	22.97	22.88	22.97
29	NYSE	TNC	Fri, Dec 8, 2000	22.13	22.75	22.13	22.75
28	NYSE	TNC	Thu, Dec 7, 2000	22.25	22.25	22.13	22.13
27	NYSE	TNC	Wed, Dec 6, 2000	22.19	22.28	22.19	22.19
26	NYSE	TNC	Tue, Dec 5, 2000	22.25	22.31	22.16	22.31
25	NYSE	TNC	Mon, Dec 4, 2000	22.19	22.25	22.13	22.13
24	NYSE	TNC	Fri, Dec 1, 2000	22.31	22.31	22.25	22.31
23	NYSE	TNC	Thu, Nov 30, 2000	22.22	22.38	22.22	22.25
22	NYSE	TNC	Wed, Nov 29, 2000	22.06	22.16	22.06	22.16
21	NYSE	TNC	Tue, Nov 28, 2000	22.09	22.13	22.06	22.06
20	NYSE	TNC	Mon, Nov 27, 2000	22.06	22.16	22.03	22.16
19	NYSE	TNC	Fri, Nov 24, 2000	21.91	22.09	21.91	22.09
18	NYSE	TNC	Wed, Nov 22, 2000	21.94	22.00	21.88	21.88
17	NYSE	TNC	Tue, Nov 21, 2000	22.00	22.03	21.91	21.97
16	NYSE	TNC	Mon, Nov 20, 2000	21.88	22.06	21.88	22.00
15	NYSE	TNC	Fri, Nov 17, 2000	21.88	22.00	21.88	21.94
14	NYSE	TNC	Thu, Nov 16, 2000	21.75	21.91	21.75	21.81
13	NYSE	TNC	Wed, Nov 15, 2000	21.69	21.81	21.69	21.81
12	NYSE	TNC	Tue, Nov 14, 2000	21.69	21.69	21.63	21.69
11	NYSE	TNC	Mon, Nov 13, 2000	21.69	21.69	21.50	21.63
10	NYSE	TNC	Fri, Nov 10, 2000	21.81	21.94	21.81	21.81
9	NYSE	TNC	Thu, Nov 9, 2000	22.03	22.03	21.81	21.84
8	NYSE	TNC	Wed, Nov 8, 2000	21.97	22.13	21.94	22.00
7	NYSE	TNC	Tue, Nov 7, 2000	21.75	21.94	21.75	21.94
6	NYSE	TNC	Mon, Nov 6, 2000	21.84	21.84	21.75	21.75
5	NYSE	TNC	Fri, Nov 3, 2000	21.81	21.94	21.72	21.84
4	NYSE	TNC	Thu, Nov 2, 2000	21.50	21.81	21.50	21.81
3	NYSE	TNC	Wed, Nov 1, 2000	21.63	21.75	21.53	21.56
2	NYSE	TNC	Tue, Oct 31, 2000	21.53	21.75	21.50	21.75
1	NYSE	TNC	Mon, Oct 30, 2000	21.38	21.63	21.38	21.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Tennant Co NYSE:TNC 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