Teekay Tankers Ltd NYSE:TNK Historical Prices

Below are the 4114 trading days of historical prices for TNK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4114	NYSE	TNK	Fri, Apr 19, 2024	55.42	56.67	55.21	56.53
4113	NYSE	TNK	Thu, Apr 18, 2024	57.16	57.16	55.50	55.52
4112	NYSE	TNK	Wed, Apr 17, 2024	57.66	58.35	56.96	57.29
4111	NYSE	TNK	Tue, Apr 16, 2024	57.50	57.68	56.40	57.38
4110	NYSE	TNK	Mon, Apr 15, 2024	57.60	58.79	57.31	57.51
4109	NYSE	TNK	Fri, Apr 12, 2024	59.40	59.90	57.31	57.68
4108	NYSE	TNK	Thu, Apr 11, 2024	57.20	59.27	57.12	58.84
4107	NYSE	TNK	Wed, Apr 10, 2024	55.65	56.63	55.65	56.36
4106	NYSE	TNK	Tue, Apr 9, 2024	57.72	57.81	55.39	55.59
4105	NYSE	TNK	Mon, Apr 8, 2024	58.85	58.85	57.39	57.78
4104	NYSE	TNK	Fri, Apr 5, 2024	59.59	59.96	58.86	58.86
4103	NYSE	TNK	Thu, Apr 4, 2024	60.81	60.95	59.33	59.41
4102	NYSE	TNK	Wed, Apr 3, 2024	59.82	61.76	59.73	60.93
4101	NYSE	TNK	Tue, Apr 2, 2024	60.60	61.00	59.17	59.86
4100	NYSE	TNK	Mon, Apr 1, 2024	58.62	61.14	58.59	60.86
4099	NYSE	TNK	Thu, Mar 28, 2024	57.35	58.43	57.15	58.41
4098	NYSE	TNK	Wed, Mar 27, 2024	56.90	57.41	56.55	57.31
4097	NYSE	TNK	Tue, Mar 26, 2024	57.30	57.74	56.52	56.91
4096	NYSE	TNK	Mon, Mar 25, 2024	57.09	58.16	57.08	57.28
4095	NYSE	TNK	Fri, Mar 22, 2024	57.37	57.48	56.40	56.92
4094	NYSE	TNK	Thu, Mar 21, 2024	57.29	57.89	56.43	57.37
4093	NYSE	TNK	Wed, Mar 20, 2024	55.51	57.09	54.17	56.91
4092	NYSE	TNK	Tue, Mar 19, 2024	55.58	56.65	55.22	55.90
4091	NYSE	TNK	Mon, Mar 18, 2024	55.90	55.91	54.69	55.52
4090	NYSE	TNK	Fri, Mar 15, 2024	55.29	56.03	54.87	55.75
4089	NYSE	TNK	Thu, Mar 14, 2024	53.67	55.21	53.32	55.11
4088	NYSE	TNK	Wed, Mar 13, 2024	53.54	54.24	53.02	53.88
4087	NYSE	TNK	Tue, Mar 12, 2024	53.50	53.87	52.93	53.11
4086	NYSE	TNK	Mon, Mar 11, 2024	53.59	53.59	52.51	53.28
4085	NYSE	TNK	Fri, Mar 8, 2024	53.85	54.74	53.43	53.78
4084	NYSE	TNK	Thu, Mar 7, 2024	54.23	54.63	53.42	53.79
4083	NYSE	TNK	Wed, Mar 6, 2024	54.30	54.87	53.61	54.14
4082	NYSE	TNK	Tue, Mar 5, 2024	53.53	55.00	53.53	54.27
4081	NYSE	TNK	Mon, Mar 4, 2024	54.89	55.40	53.09	53.30
4080	NYSE	TNK	Fri, Mar 1, 2024	54.81	55.50	54.63	54.74
4079	NYSE	TNK	Thu, Feb 29, 2024	55.11	56.13	54.75	54.57
4078	NYSE	TNK	Wed, Feb 28, 2024	54.42	55.62	54.40	55.10
4077	NYSE	TNK	Tue, Feb 27, 2024	55.24	55.46	54.30	54.60
4076	NYSE	TNK	Mon, Feb 26, 2024	54.23	55.93	54.00	55.24
4075	NYSE	TNK	Fri, Feb 23, 2024	54.50	54.62	52.31	54.03
4074	NYSE	TNK	Thu, Feb 22, 2024	56.62	56.62	52.01	54.78
4073	NYSE	TNK	Wed, Feb 21, 2024	57.17	59.25	56.65	57.94
4072	NYSE	TNK	Tue, Feb 20, 2024	57.81	57.92	57.00	57.08
4071	NYSE	TNK	Fri, Feb 16, 2024	59.28	59.90	58.21	58.22
4070	NYSE	TNK	Thu, Feb 15, 2024	57.47	59.15	56.75	58.98
4069	NYSE	TNK	Wed, Feb 14, 2024	58.53	58.57	56.72	57.68
4068	NYSE	TNK	Tue, Feb 13, 2024	59.06	59.25	57.52	58.04
4067	NYSE	TNK	Mon, Feb 12, 2024	57.59	59.77	57.59	59.13
4066	NYSE	TNK	Fri, Feb 9, 2024	57.80	58.19	57.01	57.44
4065	NYSE	TNK	Thu, Feb 8, 2024	57.18	58.25	56.60	58.03
4064	NYSE	TNK	Wed, Feb 7, 2024	56.30	58.59	55.55	57.50
4063	NYSE	TNK	Tue, Feb 6, 2024	58.16	58.63	56.43	56.70
4062	NYSE	TNK	Mon, Feb 5, 2024	58.94	59.68	56.91	58.01
4061	NYSE	TNK	Fri, Feb 2, 2024	60.77	60.77	58.87	59.00
4060	NYSE	TNK	Thu, Feb 1, 2024	62.68	64.42	57.39	60.71
4059	NYSE	TNK	Wed, Jan 31, 2024	62.53	63.22	61.79	62.55
4058	NYSE	TNK	Tue, Jan 30, 2024	60.51	62.71	59.67	62.51
4057	NYSE	TNK	Mon, Jan 29, 2024	61.00	61.19	59.00	59.31
4056	NYSE	TNK	Fri, Jan 26, 2024	58.86	60.62	58.49	60.50
4055	NYSE	TNK	Thu, Jan 25, 2024	60.12	60.61	58.15	58.95
4054	NYSE	TNK	Wed, Jan 24, 2024	58.99	60.69	58.79	59.79
4053	NYSE	TNK	Tue, Jan 23, 2024	58.00	58.89	57.52	57.98
4052	NYSE	TNK	Mon, Jan 22, 2024	59.05	59.79	58.13	58.33
4051	NYSE	TNK	Fri, Jan 19, 2024	59.00	61.67	57.25	59.05
4050	NYSE	TNK	Thu, Jan 18, 2024	57.09	57.30	55.87	57.16
4049	NYSE	TNK	Wed, Jan 17, 2024	55.46	57.40	55.46	56.72
4048	NYSE	TNK	Tue, Jan 16, 2024	57.07	57.91	55.46	55.76
4047	NYSE	TNK	Fri, Jan 12, 2024	55.59	57.28	55.22	56.34
4046	NYSE	TNK	Thu, Jan 11, 2024	53.12	54.08	52.42	54.05
4045	NYSE	TNK	Wed, Jan 10, 2024	54.43	54.61	53.22	53.70
4044	NYSE	TNK	Tue, Jan 9, 2024	54.73	54.92	52.88	54.32
4043	NYSE	TNK	Mon, Jan 8, 2024	55.26	55.89	53.26	54.44
4042	NYSE	TNK	Fri, Jan 5, 2024	54.53	56.68	54.40	56.20
4041	NYSE	TNK	Thu, Jan 4, 2024	54.91	56.75	54.00	54.11
4040	NYSE	TNK	Wed, Jan 3, 2024	51.52	54.10	51.38	53.53
4039	NYSE	TNK	Tue, Jan 2, 2024	50.94	51.72	50.41	51.38
4038	NYSE	TNK	Fri, Dec 29, 2023	50.37	50.46	49.35	49.97
4037	NYSE	TNK	Thu, Dec 28, 2023	51.01	51.36	50.07	50.12
4036	NYSE	TNK	Wed, Dec 27, 2023	51.49	52.20	51.11	51.20
4035	NYSE	TNK	Tue, Dec 26, 2023	54.22	54.27	50.60	51.64
4034	NYSE	TNK	Fri, Dec 22, 2023	53.29	54.99	53.13	54.43
4033	NYSE	TNK	Thu, Dec 21, 2023	52.72	53.32	52.44	52.93
4032	NYSE	TNK	Wed, Dec 20, 2023	53.37	54.80	51.77	52.00
4031	NYSE	TNK	Tue, Dec 19, 2023	50.85	53.00	50.49	53.00
4030	NYSE	TNK	Mon, Dec 18, 2023	52.87	53.03	50.25	50.60
4029	NYSE	TNK	Fri, Dec 15, 2023	46.85	50.69	46.85	50.23
4028	NYSE	TNK	Thu, Dec 14, 2023	47.83	47.92	46.42	46.70
4027	NYSE	TNK	Wed, Dec 13, 2023	47.09	47.46	46.26	47.22
4026	NYSE	TNK	Tue, Dec 12, 2023	47.42	48.22	47.01	47.31
4025	NYSE	TNK	Mon, Dec 11, 2023	47.30	48.06	46.25	48.04
4024	NYSE	TNK	Fri, Dec 8, 2023	48.02	48.29	47.21	47.80
4023	NYSE	TNK	Thu, Dec 7, 2023	48.41	48.41	46.50	47.73
4022	NYSE	TNK	Wed, Dec 6, 2023	48.88	49.63	48.10	48.13
4021	NYSE	TNK	Tue, Dec 5, 2023	49.48	49.73	49.02	49.08
4020	NYSE	TNK	Mon, Dec 4, 2023	50.57	51.38	49.30	49.55
4019	NYSE	TNK	Fri, Dec 1, 2023	49.67	51.43	49.67	50.79
4018	NYSE	TNK	Thu, Nov 30, 2023	48.84	49.89	48.26	49.69
4017	NYSE	TNK	Wed, Nov 29, 2023	50.36	50.90	48.65	49.04
4016	NYSE	TNK	Tue, Nov 28, 2023	52.18	52.51	50.22	50.22
4015	NYSE	TNK	Mon, Nov 27, 2023	52.06	52.13	51.34	51.94
4014	NYSE	TNK	Fri, Nov 24, 2023	51.88	53.00	51.87	51.99
4013	NYSE	TNK	Wed, Nov 22, 2023	49.87	51.95	49.60	51.88
4012	NYSE	TNK	Tue, Nov 21, 2023	50.70	50.80	49.77	50.43
4011	NYSE	TNK	Mon, Nov 20, 2023	51.32	51.51	50.59	50.83
4010	NYSE	TNK	Fri, Nov 17, 2023	50.37	51.78	50.04	50.89
4009	NYSE	TNK	Thu, Nov 16, 2023	50.54	50.86	49.52	49.85
4008	NYSE	TNK	Wed, Nov 15, 2023	51.97	52.38	50.76	50.90
4007	NYSE	TNK	Tue, Nov 14, 2023	52.99	52.99	51.05	52.09
4006	NYSE	TNK	Mon, Nov 13, 2023	53.40	53.54	52.42	52.80
4005	NYSE	TNK	Fri, Nov 10, 2023	52.43	53.55	52.15	53.14
4004	NYSE	TNK	Thu, Nov 9, 2023	52.63	53.81	52.26	52.47
4003	NYSE	TNK	Wed, Nov 8, 2023	51.90	52.64	50.76	52.07
4002	NYSE	TNK	Tue, Nov 7, 2023	52.93	53.25	51.71	52.32
4001	NYSE	TNK	Mon, Nov 6, 2023	53.33	53.87	52.23	53.14
4000	NYSE	TNK	Fri, Nov 3, 2023	50.61	53.72	48.32	52.99
3999	NYSE	TNK	Thu, Nov 2, 2023	51.41	54.11	50.02	51.92
3998	NYSE	TNK	Wed, Nov 1, 2023	50.00	51.65	49.85	51.41
3997	NYSE	TNK	Tue, Oct 31, 2023	48.11	49.89	47.98	49.70
3996	NYSE	TNK	Mon, Oct 30, 2023	49.22	49.88	47.10	48.13
3995	NYSE	TNK	Fri, Oct 27, 2023	48.38	49.49	48.35	48.89
3994	NYSE	TNK	Thu, Oct 26, 2023	47.40	48.65	46.80	48.34
3993	NYSE	TNK	Wed, Oct 25, 2023	45.61	47.43	45.61	47.38
3992	NYSE	TNK	Tue, Oct 24, 2023	43.76	45.95	43.76	45.50
3991	NYSE	TNK	Mon, Oct 23, 2023	42.48	43.96	42.01	43.52
3990	NYSE	TNK	Fri, Oct 20, 2023	42.75	43.32	42.44	42.72
3989	NYSE	TNK	Thu, Oct 19, 2023	42.09	42.80	41.56	42.73
3988	NYSE	TNK	Wed, Oct 18, 2023	43.13	43.30	42.19	42.55
3987	NYSE	TNK	Tue, Oct 17, 2023	42.70	43.99	42.70	43.23
3986	NYSE	TNK	Mon, Oct 16, 2023	43.13	43.28	42.21	42.48
3985	NYSE	TNK	Fri, Oct 13, 2023	41.85	44.13	41.56	43.13
3984	NYSE	TNK	Thu, Oct 12, 2023	41.09	41.69	40.84	41.60
3983	NYSE	TNK	Wed, Oct 11, 2023	40.01	40.85	39.51	40.49
3982	NYSE	TNK	Tue, Oct 10, 2023	40.21	41.30	40.21	40.48
3981	NYSE	TNK	Mon, Oct 9, 2023	40.43	41.09	39.77	40.11
3980	NYSE	TNK	Fri, Oct 6, 2023	38.30	40.03	38.00	39.72
3979	NYSE	TNK	Thu, Oct 5, 2023	37.28	38.79	37.20	38.48
3978	NYSE	TNK	Wed, Oct 4, 2023	38.70	38.70	37.39	37.74
3977	NYSE	TNK	Tue, Oct 3, 2023	39.39	39.63	38.61	39.24
3976	NYSE	TNK	Mon, Oct 2, 2023	41.82	42.20	39.67	39.74
3975	NYSE	TNK	Fri, Sep 29, 2023	42.50	42.50	41.30	41.63
3974	NYSE	TNK	Thu, Sep 28, 2023	41.67	42.43	40.90	42.40
3973	NYSE	TNK	Wed, Sep 27, 2023	41.94	42.74	41.60	41.68
3972	NYSE	TNK	Tue, Sep 26, 2023	40.61	42.55	40.61	41.50
3971	NYSE	TNK	Mon, Sep 25, 2023	40.15	40.94	39.85	40.81
3970	NYSE	TNK	Fri, Sep 22, 2023	39.84	40.72	39.81	40.28
3969	NYSE	TNK	Thu, Sep 21, 2023	39.20	39.98	38.86	39.58
3968	NYSE	TNK	Wed, Sep 20, 2023	39.02	39.76	39.00	39.00
3967	NYSE	TNK	Tue, Sep 19, 2023	39.94	40.07	38.60	38.93
3966	NYSE	TNK	Mon, Sep 18, 2023	38.48	40.03	38.48	39.59
3965	NYSE	TNK	Fri, Sep 15, 2023	38.65	38.99	38.27	38.48
3964	NYSE	TNK	Thu, Sep 14, 2023	39.06	39.81	38.33	38.68
3963	NYSE	TNK	Wed, Sep 13, 2023	39.00	39.35	38.06	38.33
3962	NYSE	TNK	Tue, Sep 12, 2023	39.25	40.02	38.81	38.99
3961	NYSE	TNK	Mon, Sep 11, 2023	40.77	40.80	39.11	39.19
3960	NYSE	TNK	Fri, Sep 8, 2023	38.88	40.61	38.88	40.61
3959	NYSE	TNK	Thu, Sep 7, 2023	38.72	39.00	38.17	38.87
3958	NYSE	TNK	Wed, Sep 6, 2023	38.83	39.40	38.58	38.84
3957	NYSE	TNK	Tue, Sep 5, 2023	40.60	41.50	38.22	38.65
3956	NYSE	TNK	Fri, Sep 1, 2023	41.08	41.64	40.50	41.23
3955	NYSE	TNK	Thu, Aug 31, 2023	41.52	41.61	40.63	40.68
3954	NYSE	TNK	Wed, Aug 30, 2023	41.11	41.53	40.40	41.15
3953	NYSE	TNK	Tue, Aug 29, 2023	41.24	41.83	41.04	41.38
3952	NYSE	TNK	Mon, Aug 28, 2023	41.35	42.16	40.83	41.03
3951	NYSE	TNK	Fri, Aug 25, 2023	42.16	42.19	40.56	41.13
3950	NYSE	TNK	Thu, Aug 24, 2023	42.46	43.16	42.02	42.05
3949	NYSE	TNK	Wed, Aug 23, 2023	42.79	42.92	41.36	42.31
3948	NYSE	TNK	Tue, Aug 22, 2023	43.54	43.95	43.11	43.15
3947	NYSE	TNK	Mon, Aug 21, 2023	44.02	44.28	43.16	43.55
3946	NYSE	TNK	Fri, Aug 18, 2023	43.16	43.77	42.44	43.72
3945	NYSE	TNK	Thu, Aug 17, 2023	43.86	44.25	43.21	43.91
3944	NYSE	TNK	Wed, Aug 16, 2023	42.50	43.70	42.50	43.10
3943	NYSE	TNK	Tue, Aug 15, 2023	42.22	42.90	42.06	42.66
3942	NYSE	TNK	Mon, Aug 14, 2023	43.00	43.00	42.28	42.80
3941	NYSE	TNK	Fri, Aug 11, 2023	44.12	44.49	43.16	43.31
3940	NYSE	TNK	Thu, Aug 10, 2023	45.72	46.23	44.38	44.20
3939	NYSE	TNK	Wed, Aug 9, 2023	44.31	46.36	44.24	45.33
3938	NYSE	TNK	Tue, Aug 8, 2023	44.00	44.53	43.46	44.02
3937	NYSE	TNK	Mon, Aug 7, 2023	43.88	44.75	43.51	44.65
3936	NYSE	TNK	Fri, Aug 4, 2023	44.46	46.00	43.30	43.88
3935	NYSE	TNK	Thu, Aug 3, 2023	43.11	44.43	42.05	44.08
3934	NYSE	TNK	Wed, Aug 2, 2023	42.50	43.55	42.20	43.21
3933	NYSE	TNK	Tue, Aug 1, 2023	43.60	43.60	42.46	43.04
3932	NYSE	TNK	Mon, Jul 31, 2023	42.89	43.75	42.18	43.61
3931	NYSE	TNK	Fri, Jul 28, 2023	41.31	42.62	41.14	42.40
3930	NYSE	TNK	Thu, Jul 27, 2023	40.30	41.43	39.90	41.04
3929	NYSE	TNK	Wed, Jul 26, 2023	40.48	40.89	39.74	40.20
3928	NYSE	TNK	Tue, Jul 25, 2023	38.94	41.29	38.94	40.78
3927	NYSE	TNK	Mon, Jul 24, 2023	37.91	38.85	37.62	38.84
3926	NYSE	TNK	Fri, Jul 21, 2023	37.68	37.82	36.54	37.46
3925	NYSE	TNK	Thu, Jul 20, 2023	37.98	38.05	37.04	37.63
3924	NYSE	TNK	Wed, Jul 19, 2023	38.12	38.16	37.06	37.65
3923	NYSE	TNK	Tue, Jul 18, 2023	38.19	38.40	37.74	38.03
3922	NYSE	TNK	Mon, Jul 17, 2023	37.50	38.61	37.49	38.57
3921	NYSE	TNK	Fri, Jul 14, 2023	39.73	39.73	37.54	37.63
3920	NYSE	TNK	Thu, Jul 13, 2023	40.39	40.45	39.61	39.91
3919	NYSE	TNK	Wed, Jul 12, 2023	40.14	40.82	39.86	40.23
3918	NYSE	TNK	Tue, Jul 11, 2023	39.49	40.25	38.94	40.03
3917	NYSE	TNK	Mon, Jul 10, 2023	38.95	39.64	38.60	38.97
3916	NYSE	TNK	Fri, Jul 7, 2023	38.44	39.33	38.12	39.13
3915	NYSE	TNK	Thu, Jul 6, 2023	38.93	39.21	37.13	37.82
3914	NYSE	TNK	Wed, Jul 5, 2023	38.04	39.67	37.76	39.30
3913	NYSE	TNK	Mon, Jul 3, 2023	38.50	39.36	38.21	38.22
3912	NYSE	TNK	Fri, Jun 30, 2023	37.39	38.49	36.83	38.23
3911	NYSE	TNK	Thu, Jun 29, 2023	36.32	37.70	36.07	36.72
3910	NYSE	TNK	Wed, Jun 28, 2023	35.44	36.02	35.10	36.01
3909	NYSE	TNK	Tue, Jun 27, 2023	36.00	36.35	35.37	35.52
3908	NYSE	TNK	Mon, Jun 26, 2023	37.34	37.68	36.19	36.21
3907	NYSE	TNK	Fri, Jun 23, 2023	37.02	37.82	37.02	37.79
3906	NYSE	TNK	Thu, Jun 22, 2023	37.56	38.15	37.01	38.14
3905	NYSE	TNK	Wed, Jun 21, 2023	37.60	38.37	37.19	38.10
3904	NYSE	TNK	Tue, Jun 20, 2023	37.65	37.77	36.39	37.60
3903	NYSE	TNK	Fri, Jun 16, 2023	38.76	38.76	37.57	37.88
3902	NYSE	TNK	Thu, Jun 15, 2023	38.57	38.89	37.44	38.34
3901	NYSE	TNK	Wed, Jun 14, 2023	36.71	38.61	36.71	38.36
3900	NYSE	TNK	Tue, Jun 13, 2023	36.89	37.44	36.00	36.53
3899	NYSE	TNK	Mon, Jun 12, 2023	37.11	37.45	36.38	36.50
3898	NYSE	TNK	Fri, Jun 9, 2023	36.63	37.40	36.31	36.91
3897	NYSE	TNK	Thu, Jun 8, 2023	36.74	37.21	36.14	36.18
3896	NYSE	TNK	Wed, Jun 7, 2023	36.92	37.49	36.03	36.74
3895	NYSE	TNK	Tue, Jun 6, 2023	35.60	36.88	35.00	36.63
3894	NYSE	TNK	Mon, Jun 5, 2023	36.96	37.10	35.95	35.98
3893	NYSE	TNK	Fri, Jun 2, 2023	37.10	37.80	36.54	37.79
3892	NYSE	TNK	Thu, Jun 1, 2023	36.20	38.06	36.13	36.71
3891	NYSE	TNK	Wed, May 31, 2023	36.59	36.80	35.53	36.13
3890	NYSE	TNK	Tue, May 30, 2023	39.00	39.03	37.18	37.39
3889	NYSE	TNK	Fri, May 26, 2023	38.22	39.58	38.11	39.19
3888	NYSE	TNK	Thu, May 25, 2023	38.96	39.20	37.80	37.89
3887	NYSE	TNK	Wed, May 24, 2023	38.58	39.63	38.12	38.94
3886	NYSE	TNK	Tue, May 23, 2023	40.15	40.34	38.84	38.85
3885	NYSE	TNK	Mon, May 22, 2023	40.10	41.72	39.94	40.07
3884	NYSE	TNK	Fri, May 19, 2023	39.49	41.17	38.41	40.02
3883	NYSE	TNK	Thu, May 18, 2023	40.10	40.23	38.85	38.79
3882	NYSE	TNK	Wed, May 17, 2023	41.02	41.69	40.07	40.23
3881	NYSE	TNK	Tue, May 16, 2023	41.01	42.32	40.91	40.96
3880	NYSE	TNK	Mon, May 15, 2023	42.24	42.72	40.99	41.01
3879	NYSE	TNK	Fri, May 12, 2023	44.71	46.23	41.50	41.73
3878	NYSE	TNK	Thu, May 11, 2023	42.38	44.93	41.55	44.06
3877	NYSE	TNK	Wed, May 10, 2023	38.02	39.48	37.51	39.11
3876	NYSE	TNK	Tue, May 9, 2023	37.20	38.46	36.40	38.08
3875	NYSE	TNK	Mon, May 8, 2023	37.67	37.90	36.66	37.33
3874	NYSE	TNK	Fri, May 5, 2023	37.71	39.25	37.50	37.67
3873	NYSE	TNK	Thu, May 4, 2023	36.85	37.21	36.22	36.83
3872	NYSE	TNK	Wed, May 3, 2023	38.71	38.71	36.88	37.36
3871	NYSE	TNK	Tue, May 2, 2023	39.45	39.49	38.26	38.76
3870	NYSE	TNK	Mon, May 1, 2023	40.38	40.47	39.04	39.78
3869	NYSE	TNK	Fri, Apr 28, 2023	40.11	40.97	39.92	40.49
3868	NYSE	TNK	Thu, Apr 27, 2023	39.70	40.26	39.04	40.12
3867	NYSE	TNK	Wed, Apr 26, 2023	41.02	41.20	39.34	39.79
3866	NYSE	TNK	Tue, Apr 25, 2023	42.13	42.43	40.46	41.02
3865	NYSE	TNK	Mon, Apr 24, 2023	40.09	43.71	39.99	42.43
3864	NYSE	TNK	Fri, Apr 21, 2023	40.26	40.42	39.05	39.45
3863	NYSE	TNK	Thu, Apr 20, 2023	42.92	43.19	40.65	40.84
3862	NYSE	TNK	Wed, Apr 19, 2023	44.27	44.27	42.02	43.45
3861	NYSE	TNK	Tue, Apr 18, 2023	43.30	45.10	42.72	45.03
3860	NYSE	TNK	Mon, Apr 17, 2023	40.90	43.60	40.79	43.23
3859	NYSE	TNK	Fri, Apr 14, 2023	40.93	41.11	39.82	40.39
3858	NYSE	TNK	Thu, Apr 13, 2023	40.84	42.48	40.61	40.82
3857	NYSE	TNK	Wed, Apr 12, 2023	39.59	40.57	39.36	40.35
3856	NYSE	TNK	Tue, Apr 11, 2023	39.10	39.88	39.08	39.24
3855	NYSE	TNK	Mon, Apr 10, 2023	38.80	40.00	38.70	39.14
3854	NYSE	TNK	Thu, Apr 6, 2023	40.29	40.62	38.76	38.78
3853	NYSE	TNK	Wed, Apr 5, 2023	38.65	40.52	37.96	40.22
3852	NYSE	TNK	Tue, Apr 4, 2023	39.11	39.50	38.11	38.89
3851	NYSE	TNK	Mon, Apr 3, 2023	41.61	41.82	37.76	38.90
3850	NYSE	TNK	Fri, Mar 31, 2023	42.56	43.18	42.35	42.93
3849	NYSE	TNK	Thu, Mar 30, 2023	43.50	43.50	41.26	42.35
3848	NYSE	TNK	Wed, Mar 29, 2023	43.72	44.56	42.96	43.29
3847	NYSE	TNK	Tue, Mar 28, 2023	44.02	44.73	43.63	43.72
3846	NYSE	TNK	Mon, Mar 27, 2023	43.77	44.16	42.61	43.70
3845	NYSE	TNK	Fri, Mar 24, 2023	42.59	43.97	42.16	43.40
3844	NYSE	TNK	Thu, Mar 23, 2023	45.45	46.50	42.86	43.32
3843	NYSE	TNK	Wed, Mar 22, 2023	43.54	46.42	43.01	45.02
3842	NYSE	TNK	Tue, Mar 21, 2023	44.13	44.67	43.06	43.72
3841	NYSE	TNK	Mon, Mar 20, 2023	41.36	43.00	41.31	42.03
3840	NYSE	TNK	Fri, Mar 17, 2023	41.63	42.87	40.68	40.94
3839	NYSE	TNK	Thu, Mar 16, 2023	42.00	42.49	40.82	41.58
3838	NYSE	TNK	Wed, Mar 15, 2023	42.99	43.26	41.05	42.41
3837	NYSE	TNK	Tue, Mar 14, 2023	43.62	45.81	43.50	44.59
3836	NYSE	TNK	Mon, Mar 13, 2023	43.23	44.38	41.22	43.29
3835	NYSE	TNK	Fri, Mar 10, 2023	45.12	46.55	44.63	44.64
3834	NYSE	TNK	Thu, Mar 9, 2023	47.53	48.05	44.89	45.00
3833	NYSE	TNK	Wed, Mar 8, 2023	47.49	47.90	46.29	47.33
3832	NYSE	TNK	Tue, Mar 7, 2023	45.87	47.65	44.82	47.29
3831	NYSE	TNK	Mon, Mar 6, 2023	47.05	47.11	45.67	45.91
3830	NYSE	TNK	Fri, Mar 3, 2023	47.65	47.91	46.55	47.55
3829	NYSE	TNK	Thu, Mar 2, 2023	46.09	47.75	45.38	47.61
3828	NYSE	TNK	Wed, Mar 1, 2023	45.91	47.51	45.58	46.57
3827	NYSE	TNK	Tue, Feb 28, 2023	44.13	45.54	43.75	45.15
3826	NYSE	TNK	Mon, Feb 27, 2023	43.52	44.48	43.02	43.95
3825	NYSE	TNK	Fri, Feb 24, 2023	42.14	44.44	41.70	43.32
3824	NYSE	TNK	Thu, Feb 23, 2023	39.84	43.03	39.20	42.32
3823	NYSE	TNK	Wed, Feb 22, 2023	37.62	38.07	36.74	37.36
3822	NYSE	TNK	Tue, Feb 21, 2023	37.68	38.75	37.21	37.67
3821	NYSE	TNK	Fri, Feb 17, 2023	38.77	38.92	37.45	37.60
3820	NYSE	TNK	Thu, Feb 16, 2023	38.40	38.99	37.28	38.62
3819	NYSE	TNK	Wed, Feb 15, 2023	37.39	38.83	36.75	38.61
3818	NYSE	TNK	Tue, Feb 14, 2023	37.07	38.18	36.26	37.63
3817	NYSE	TNK	Mon, Feb 13, 2023	35.90	37.78	35.64	37.43
3816	NYSE	TNK	Fri, Feb 10, 2023	36.45	36.90	35.22	35.90
3815	NYSE	TNK	Thu, Feb 9, 2023	34.82	36.74	34.75	36.45
3814	NYSE	TNK	Wed, Feb 8, 2023	34.72	34.92	33.87	34.41
3813	NYSE	TNK	Tue, Feb 7, 2023	33.89	34.68	33.37	34.49
3812	NYSE	TNK	Mon, Feb 6, 2023	32.42	34.09	32.42	33.80
3811	NYSE	TNK	Fri, Feb 3, 2023	31.64	33.56	31.64	32.38
3810	NYSE	TNK	Thu, Feb 2, 2023	33.00	33.26	31.21	31.67
3809	NYSE	TNK	Wed, Feb 1, 2023	31.31	33.40	31.15	32.82
3808	NYSE	TNK	Tue, Jan 31, 2023	29.36	31.18	29.09	30.69
3807	NYSE	TNK	Mon, Jan 30, 2023	29.66	30.45	29.28	29.37
3806	NYSE	TNK	Fri, Jan 27, 2023	28.65	29.95	28.65	29.71
3805	NYSE	TNK	Thu, Jan 26, 2023	28.71	29.04	27.77	28.50
3804	NYSE	TNK	Wed, Jan 25, 2023	28.71	28.71	27.80	28.38
3803	NYSE	TNK	Tue, Jan 24, 2023	28.75	29.12	27.84	28.98
3802	NYSE	TNK	Mon, Jan 23, 2023	29.79	29.79	28.44	28.56
3801	NYSE	TNK	Fri, Jan 20, 2023	29.33	30.05	28.91	29.97
3800	NYSE	TNK	Thu, Jan 19, 2023	28.80	28.99	28.25	28.93
3799	NYSE	TNK	Wed, Jan 18, 2023	30.13	30.57	28.83	28.84
3798	NYSE	TNK	Tue, Jan 17, 2023	28.96	30.13	28.96	29.63
3797	NYSE	TNK	Fri, Jan 13, 2023	27.96	29.17	27.68	29.03
3796	NYSE	TNK	Thu, Jan 12, 2023	27.41	28.23	27.10	27.91
3795	NYSE	TNK	Wed, Jan 11, 2023	27.81	29.03	27.23	27.28
3794	NYSE	TNK	Tue, Jan 10, 2023	26.76	28.48	26.50	27.85
3793	NYSE	TNK	Mon, Jan 9, 2023	27.61	27.72	26.40	26.76
3792	NYSE	TNK	Fri, Jan 6, 2023	27.34	27.89	27.09	27.23
3791	NYSE	TNK	Thu, Jan 5, 2023	26.81	27.89	26.66	27.36
3790	NYSE	TNK	Wed, Jan 4, 2023	28.34	28.51	26.68	26.71
3789	NYSE	TNK	Tue, Jan 3, 2023	30.30	30.72	28.18	28.70
3788	NYSE	TNK	Fri, Dec 30, 2022	29.85	31.06	29.79	30.81
3787	NYSE	TNK	Thu, Dec 29, 2022	29.49	30.28	29.33	30.13
3786	NYSE	TNK	Wed, Dec 28, 2022	31.00	31.04	29.37	29.50
3785	NYSE	TNK	Tue, Dec 27, 2022	31.48	31.56	30.77	31.46
3784	NYSE	TNK	Fri, Dec 23, 2022	31.08	31.79	30.31	31.53
3783	NYSE	TNK	Thu, Dec 22, 2022	31.67	31.67	30.07	30.89
3782	NYSE	TNK	Wed, Dec 21, 2022	32.73	32.73	31.51	31.76
3781	NYSE	TNK	Tue, Dec 20, 2022	32.50	32.94	31.84	32.50
3780	NYSE	TNK	Mon, Dec 19, 2022	33.00	33.12	31.70	32.24
3779	NYSE	TNK	Fri, Dec 16, 2022	33.11	33.83	32.51	32.95
3778	NYSE	TNK	Thu, Dec 15, 2022	32.08	33.80	31.85	33.65
3777	NYSE	TNK	Wed, Dec 14, 2022	32.81	33.10	30.85	31.81
3776	NYSE	TNK	Tue, Dec 13, 2022	33.21	33.44	31.70	32.58
3775	NYSE	TNK	Mon, Dec 12, 2022	31.01	33.51	30.86	33.22
3774	NYSE	TNK	Fri, Dec 9, 2022	30.80	31.51	30.10	30.54
3773	NYSE	TNK	Thu, Dec 8, 2022	30.57	31.59	30.46	31.07
3772	NYSE	TNK	Wed, Dec 7, 2022	32.37	32.57	28.86	29.72
3771	NYSE	TNK	Tue, Dec 6, 2022	34.17	34.46	32.14	32.58
3770	NYSE	TNK	Mon, Dec 5, 2022	35.41	36.61	33.94	34.34
3769	NYSE	TNK	Fri, Dec 2, 2022	32.50	35.19	32.35	35.02
3768	NYSE	TNK	Thu, Dec 1, 2022	33.42	33.59	32.54	32.65
3767	NYSE	TNK	Wed, Nov 30, 2022	33.95	34.17	33.24	33.74
3766	NYSE	TNK	Tue, Nov 29, 2022	33.34	34.45	32.91	33.41
3765	NYSE	TNK	Mon, Nov 28, 2022	32.75	32.91	32.01	32.17
3764	NYSE	TNK	Fri, Nov 25, 2022	32.50	33.71	32.00	33.29
3763	NYSE	TNK	Wed, Nov 23, 2022	34.22	34.74	32.33	32.53
3762	NYSE	TNK	Tue, Nov 22, 2022	34.51	35.27	34.07	34.26
3761	NYSE	TNK	Mon, Nov 21, 2022	34.92	35.35	33.18	34.45
3760	NYSE	TNK	Fri, Nov 18, 2022	33.59	34.95	33.26	34.86
3759	NYSE	TNK	Thu, Nov 17, 2022	32.08	33.73	31.56	33.66
3758	NYSE	TNK	Wed, Nov 16, 2022	33.25	33.69	32.61	32.62
3757	NYSE	TNK	Tue, Nov 15, 2022	32.79	33.21	31.98	33.21
3756	NYSE	TNK	Mon, Nov 14, 2022	31.66	33.35	31.66	32.37
3755	NYSE	TNK	Fri, Nov 11, 2022	31.72	32.27	30.73	31.34
3754	NYSE	TNK	Thu, Nov 10, 2022	33.52	33.91	31.21	31.38
3753	NYSE	TNK	Wed, Nov 9, 2022	34.72	35.18	32.61	32.74
3752	NYSE	TNK	Tue, Nov 8, 2022	33.32	35.19	33.29	34.89
3751	NYSE	TNK	Mon, Nov 7, 2022	34.80	35.37	33.33	33.36
3750	NYSE	TNK	Fri, Nov 4, 2022	35.22	35.44	33.69	34.42
3749	NYSE	TNK	Thu, Nov 3, 2022	33.12	35.24	32.26	33.16
3748	NYSE	TNK	Wed, Nov 2, 2022	32.92	34.27	32.73	33.16
3747	NYSE	TNK	Tue, Nov 1, 2022	32.00	33.33	31.60	33.27
3746	NYSE	TNK	Mon, Oct 31, 2022	30.78	31.91	30.49	31.49
3745	NYSE	TNK	Fri, Oct 28, 2022	31.98	31.98	30.51	30.79
3744	NYSE	TNK	Thu, Oct 27, 2022	32.40	32.61	31.33	31.77
3743	NYSE	TNK	Wed, Oct 26, 2022	32.67	32.98	32.16	32.20
3742	NYSE	TNK	Tue, Oct 25, 2022	32.49	33.60	31.05	32.59
3741	NYSE	TNK	Mon, Oct 24, 2022	32.68	32.80	31.72	32.62
3740	NYSE	TNK	Fri, Oct 21, 2022	32.48	32.82	31.72	32.59
3739	NYSE	TNK	Thu, Oct 20, 2022	32.89	33.02	31.75	32.39
3738	NYSE	TNK	Wed, Oct 19, 2022	32.95	33.33	31.81	32.53
3737	NYSE	TNK	Tue, Oct 18, 2022	32.25	33.30	31.96	33.20
3736	NYSE	TNK	Mon, Oct 17, 2022	30.56	31.98	30.04	31.87
3735	NYSE	TNK	Fri, Oct 14, 2022	29.52	30.45	29.17	30.33
3734	NYSE	TNK	Thu, Oct 13, 2022	28.28	29.55	28.07	29.46
3733	NYSE	TNK	Wed, Oct 12, 2022	27.25	28.61	26.84	28.48
3732	NYSE	TNK	Tue, Oct 11, 2022	26.48	27.55	26.08	27.37
3731	NYSE	TNK	Mon, Oct 10, 2022	27.78	28.44	26.82	26.84
3730	NYSE	TNK	Fri, Oct 7, 2022	27.88	28.54	27.39	27.84
3729	NYSE	TNK	Thu, Oct 6, 2022	27.02	28.37	26.50	27.90
3728	NYSE	TNK	Wed, Oct 5, 2022	26.58	27.03	25.29	26.58
3727	NYSE	TNK	Tue, Oct 4, 2022	28.97	29.10	26.54	26.93
3726	NYSE	TNK	Mon, Oct 3, 2022	28.23	28.79	27.55	28.50
3725	NYSE	TNK	Fri, Sep 30, 2022	26.46	28.03	26.43	27.54
3724	NYSE	TNK	Thu, Sep 29, 2022	28.11	28.26	26.15	26.42
3723	NYSE	TNK	Wed, Sep 28, 2022	28.39	28.45	27.35	28.26
3722	NYSE	TNK	Tue, Sep 27, 2022	28.25	28.84	27.85	28.55
3721	NYSE	TNK	Mon, Sep 26, 2022	27.94	28.80	27.62	27.97
3720	NYSE	TNK	Fri, Sep 23, 2022	30.05	30.05	27.92	28.25
3719	NYSE	TNK	Thu, Sep 22, 2022	31.23	31.92	30.55	30.98
3718	NYSE	TNK	Wed, Sep 21, 2022	31.87	31.98	30.93	30.96
3717	NYSE	TNK	Tue, Sep 20, 2022	31.04	31.90	30.38	31.58
3716	NYSE	TNK	Mon, Sep 19, 2022	27.17	31.04	27.05	31.01
3715	NYSE	TNK	Fri, Sep 16, 2022	27.91	27.91	26.79	27.57
3714	NYSE	TNK	Thu, Sep 15, 2022	28.72	29.03	27.94	28.25
3713	NYSE	TNK	Wed, Sep 14, 2022	27.54	28.88	27.54	28.88
3712	NYSE	TNK	Tue, Sep 13, 2022	27.12	27.88	27.09	27.40
3711	NYSE	TNK	Mon, Sep 12, 2022	27.32	27.72	26.87	27.48
3710	NYSE	TNK	Fri, Sep 9, 2022	26.51	27.38	26.51	27.18
3709	NYSE	TNK	Thu, Sep 8, 2022	24.50	26.32	24.43	26.02
3708	NYSE	TNK	Wed, Sep 7, 2022	24.81	24.91	23.87	24.55
3707	NYSE	TNK	Tue, Sep 6, 2022	24.51	25.55	24.51	25.31
3706	NYSE	TNK	Fri, Sep 2, 2022	23.59	24.18	23.22	24.16
3705	NYSE	TNK	Thu, Sep 1, 2022	24.26	24.38	22.82	23.18
3704	NYSE	TNK	Wed, Aug 31, 2022	23.83	24.79	23.71	24.60
3703	NYSE	TNK	Tue, Aug 30, 2022	25.18	25.23	23.82	24.23
3702	NYSE	TNK	Mon, Aug 29, 2022	24.53	25.48	24.43	25.28
3701	NYSE	TNK	Fri, Aug 26, 2022	24.78	24.78	23.62	24.74
3700	NYSE	TNK	Thu, Aug 25, 2022	25.43	25.50	24.37	24.84
3699	NYSE	TNK	Wed, Aug 24, 2022	24.97	25.37	24.70	25.23
3698	NYSE	TNK	Tue, Aug 23, 2022	25.16	25.34	24.51	24.80
3697	NYSE	TNK	Mon, Aug 22, 2022	24.51	25.52	24.40	24.90
3696	NYSE	TNK	Fri, Aug 19, 2022	24.88	24.93	24.61	24.80
3695	NYSE	TNK	Thu, Aug 18, 2022	25.50	25.60	24.85	25.23
3694	NYSE	TNK	Wed, Aug 17, 2022	24.89	25.81	24.84	25.59
3693	NYSE	TNK	Tue, Aug 16, 2022	25.13	25.53	24.83	25.09
3692	NYSE	TNK	Mon, Aug 15, 2022	24.42	25.34	23.58	24.84
3691	NYSE	TNK	Fri, Aug 12, 2022	25.40	25.50	25.07	25.09
3690	NYSE	TNK	Thu, Aug 11, 2022	25.28	26.02	25.16	25.18
3689	NYSE	TNK	Wed, Aug 10, 2022	25.61	25.61	24.45	24.80
3688	NYSE	TNK	Tue, Aug 9, 2022	24.62	25.40	24.49	25.26
3687	NYSE	TNK	Mon, Aug 8, 2022	23.25	24.68	22.79	24.33
3686	NYSE	TNK	Fri, Aug 5, 2022	22.55	23.53	22.38	22.79
3685	NYSE	TNK	Thu, Aug 4, 2022	23.23	23.49	22.62	22.67
3684	NYSE	TNK	Wed, Aug 3, 2022	22.66	22.93	21.75	22.69
3683	NYSE	TNK	Tue, Aug 2, 2022	21.93	22.93	21.93	22.46
3682	NYSE	TNK	Mon, Aug 1, 2022	21.13	22.20	20.99	21.91
3681	NYSE	TNK	Fri, Jul 29, 2022	20.91	21.40	20.83	20.87
3680	NYSE	TNK	Thu, Jul 28, 2022	21.49	21.60	20.40	20.79
3679	NYSE	TNK	Wed, Jul 27, 2022	20.80	21.48	20.76	21.34
3678	NYSE	TNK	Tue, Jul 26, 2022	20.93	21.14	20.22	20.56
3677	NYSE	TNK	Mon, Jul 25, 2022	20.05	21.14	20.00	20.70
3676	NYSE	TNK	Fri, Jul 22, 2022	20.02	20.50	19.70	19.89
3675	NYSE	TNK	Thu, Jul 21, 2022	19.90	20.08	19.08	20.00
3674	NYSE	TNK	Wed, Jul 20, 2022	19.30	19.73	19.04	19.68
3673	NYSE	TNK	Tue, Jul 19, 2022	18.28	19.55	18.26	19.52
3672	NYSE	TNK	Mon, Jul 18, 2022	18.24	18.60	18.03	18.26
3671	NYSE	TNK	Fri, Jul 15, 2022	17.64	17.82	17.00	17.79
3670	NYSE	TNK	Thu, Jul 14, 2022	16.67	17.19	16.53	17.12
3669	NYSE	TNK	Wed, Jul 13, 2022	16.08	17.22	16.01	17.19
3668	NYSE	TNK	Tue, Jul 12, 2022	16.04	16.29	15.63	16.14
3667	NYSE	TNK	Mon, Jul 11, 2022	16.33	16.41	15.95	16.22
3666	NYSE	TNK	Fri, Jul 8, 2022	16.96	16.96	16.39	16.49
3665	NYSE	TNK	Thu, Jul 7, 2022	16.38	17.09	16.38	16.60
3664	NYSE	TNK	Wed, Jul 6, 2022	16.49	16.63	14.90	15.94
3663	NYSE	TNK	Tue, Jul 5, 2022	16.95	16.95	16.30	16.91
3662	NYSE	TNK	Fri, Jul 1, 2022	17.64	17.64	16.66	17.48
3661	NYSE	TNK	Thu, Jun 30, 2022	17.57	17.90	17.17	17.63
3660	NYSE	TNK	Wed, Jun 29, 2022	18.75	18.75	17.88	18.02
3659	NYSE	TNK	Tue, Jun 28, 2022	19.10	19.10	18.12	18.43
3658	NYSE	TNK	Mon, Jun 27, 2022	17.74	18.56	17.65	18.44
3657	NYSE	TNK	Fri, Jun 24, 2022	17.21	17.59	16.76	17.41
3656	NYSE	TNK	Thu, Jun 23, 2022	18.20	18.24	16.58	16.98
3655	NYSE	TNK	Wed, Jun 22, 2022	18.03	18.45	17.71	17.81
3654	NYSE	TNK	Tue, Jun 21, 2022	17.96	19.20	17.60	18.85
3653	NYSE	TNK	Fri, Jun 17, 2022	19.22	19.48	17.89	17.96
3652	NYSE	TNK	Thu, Jun 16, 2022	19.32	19.65	18.66	19.17
3651	NYSE	TNK	Wed, Jun 15, 2022	19.99	20.11	19.22	19.79
3650	NYSE	TNK	Tue, Jun 14, 2022	19.67	20.47	19.45	19.81
3649	NYSE	TNK	Mon, Jun 13, 2022	19.94	20.18	19.33	19.47
3648	NYSE	TNK	Fri, Jun 10, 2022	19.90	20.76	19.59	20.66
3647	NYSE	TNK	Thu, Jun 9, 2022	20.59	20.70	20.02	20.15
3646	NYSE	TNK	Wed, Jun 8, 2022	21.01	21.05	20.23	20.73
3645	NYSE	TNK	Tue, Jun 7, 2022	21.09	21.50	20.90	21.30
3644	NYSE	TNK	Mon, Jun 6, 2022	21.20	21.54	20.89	21.32
3643	NYSE	TNK	Fri, Jun 3, 2022	20.96	21.06	20.47	20.95
3642	NYSE	TNK	Thu, Jun 2, 2022	21.71	22.10	21.00	21.06
3641	NYSE	TNK	Wed, Jun 1, 2022	20.91	22.00	20.91	21.66
3640	NYSE	TNK	Tue, May 31, 2022	21.39	21.72	20.34	20.65
3639	NYSE	TNK	Fri, May 27, 2022	20.77	21.43	20.03	21.23
3638	NYSE	TNK	Thu, May 26, 2022	21.25	21.38	20.71	20.86
3637	NYSE	TNK	Wed, May 25, 2022	19.85	21.30	19.81	21.05
3636	NYSE	TNK	Tue, May 24, 2022	20.26	20.58	19.52	19.63
3635	NYSE	TNK	Mon, May 23, 2022	18.94	20.57	18.24	20.35
3634	NYSE	TNK	Fri, May 20, 2022	19.33	19.47	18.52	18.77
3633	NYSE	TNK	Thu, May 19, 2022	18.61	19.25	18.32	19.05
3632	NYSE	TNK	Wed, May 18, 2022	18.60	19.44	18.49	19.02
3631	NYSE	TNK	Tue, May 17, 2022	18.31	18.82	17.58	18.60
3630	NYSE	TNK	Mon, May 16, 2022	16.33	18.38	16.33	18.08
3629	NYSE	TNK	Fri, May 13, 2022	16.17	16.83	15.81	15.98
3628	NYSE	TNK	Thu, May 12, 2022	15.50	16.00	14.72	15.94
3627	NYSE	TNK	Wed, May 11, 2022	15.07	16.01	15.07	15.34
3626	NYSE	TNK	Tue, May 10, 2022	14.50	15.18	14.24	14.92
3625	NYSE	TNK	Mon, May 9, 2022	16.02	16.02	14.36	14.38
3624	NYSE	TNK	Fri, May 6, 2022	16.62	16.66	16.26	16.44
3623	NYSE	TNK	Thu, May 5, 2022	16.89	16.89	16.19	16.65
3622	NYSE	TNK	Wed, May 4, 2022	16.65	16.98	16.41	16.77
3621	NYSE	TNK	Tue, May 3, 2022	15.97	16.59	15.84	16.36
3620	NYSE	TNK	Mon, May 2, 2022	15.98	16.31	15.61	15.90
3619	NYSE	TNK	Fri, Apr 29, 2022	16.56	16.70	15.90	16.01
3618	NYSE	TNK	Thu, Apr 28, 2022	16.96	17.03	16.02	16.47
3617	NYSE	TNK	Wed, Apr 27, 2022	15.85	16.76	15.79	16.69
3616	NYSE	TNK	Tue, Apr 26, 2022	15.15	15.77	15.08	15.72
3615	NYSE	TNK	Mon, Apr 25, 2022	15.31	15.36	14.73	15.14
3614	NYSE	TNK	Fri, Apr 22, 2022	16.61	16.94	15.60	15.78
3613	NYSE	TNK	Thu, Apr 21, 2022	16.89	17.63	16.43	16.64
3612	NYSE	TNK	Wed, Apr 20, 2022	17.06	17.17	16.45	16.69
3611	NYSE	TNK	Tue, Apr 19, 2022	17.15	17.24	16.75	17.02
3610	NYSE	TNK	Mon, Apr 18, 2022	17.12	17.30	16.74	17.15
3609	NYSE	TNK	Thu, Apr 14, 2022	17.10	17.41	16.95	17.12
3608	NYSE	TNK	Wed, Apr 13, 2022	16.92	17.25	16.81	17.10
3607	NYSE	TNK	Tue, Apr 12, 2022	17.02	17.09	16.19	16.71
3606	NYSE	TNK	Mon, Apr 11, 2022	16.97	17.17	16.68	16.90
3605	NYSE	TNK	Fri, Apr 8, 2022	16.38	17.08	16.38	16.74
3604	NYSE	TNK	Thu, Apr 7, 2022	15.46	16.45	15.40	16.32
3603	NYSE	TNK	Wed, Apr 6, 2022	14.45	15.35	14.41	15.02
3602	NYSE	TNK	Tue, Apr 5, 2022	14.15	14.49	13.99	14.27
3601	NYSE	TNK	Mon, Apr 4, 2022	14.50	14.71	14.05	14.29
3600	NYSE	TNK	Fri, Apr 1, 2022	13.82	14.49	13.82	14.45
3599	NYSE	TNK	Thu, Mar 31, 2022	13.53	14.00	13.53	13.84
3598	NYSE	TNK	Wed, Mar 30, 2022	13.38	13.83	13.38	13.57
3597	NYSE	TNK	Tue, Mar 29, 2022	13.34	13.49	12.89	13.33
3596	NYSE	TNK	Mon, Mar 28, 2022	13.77	13.77	13.32	13.55
3595	NYSE	TNK	Fri, Mar 25, 2022	13.18	13.93	13.13	13.87
3594	NYSE	TNK	Thu, Mar 24, 2022	13.28	13.55	13.13	13.21
3593	NYSE	TNK	Wed, Mar 23, 2022	13.52	13.63	13.20	13.28
3592	NYSE	TNK	Tue, Mar 22, 2022	13.34	13.77	13.28	13.47
3591	NYSE	TNK	Mon, Mar 21, 2022	13.25	13.53	13.12	13.45
3590	NYSE	TNK	Fri, Mar 18, 2022	13.01	13.27	12.63	13.27
3589	NYSE	TNK	Thu, Mar 17, 2022	12.80	13.11	12.74	12.96
3588	NYSE	TNK	Wed, Mar 16, 2022	12.52	13.01	12.48	12.68
3587	NYSE	TNK	Tue, Mar 15, 2022	12.09	12.56	11.90	12.38
3586	NYSE	TNK	Mon, Mar 14, 2022	12.77	12.80	12.12	12.25
3585	NYSE	TNK	Fri, Mar 11, 2022	13.57	13.57	12.90	12.90
3584	NYSE	TNK	Thu, Mar 10, 2022	13.35	13.72	13.21	13.60
3583	NYSE	TNK	Wed, Mar 9, 2022	13.93	13.93	13.25	13.40
3582	NYSE	TNK	Tue, Mar 8, 2022	14.82	14.91	13.87	14.08
3581	NYSE	TNK	Mon, Mar 7, 2022	14.16	15.38	13.90	14.74
3580	NYSE	TNK	Fri, Mar 4, 2022	13.93	14.11	13.31	14.06
3579	NYSE	TNK	Thu, Mar 3, 2022	14.49	14.91	13.77	13.96
3578	NYSE	TNK	Wed, Mar 2, 2022	14.08	14.64	13.71	14.57
3577	NYSE	TNK	Tue, Mar 1, 2022	14.50	14.74	13.39	13.94
3576	NYSE	TNK	Mon, Feb 28, 2022	13.92	14.58	13.70	14.29
3575	NYSE	TNK	Fri, Feb 25, 2022	12.79	13.80	12.73	13.73
3574	NYSE	TNK	Thu, Feb 24, 2022	12.00	12.93	11.81	12.63
3573	NYSE	TNK	Wed, Feb 23, 2022	11.73	11.87	11.58	11.81
3572	NYSE	TNK	Tue, Feb 22, 2022	11.04	11.75	11.04	11.73
3571	NYSE	TNK	Fri, Feb 18, 2022	11.33	11.42	10.99	11.03
3570	NYSE	TNK	Thu, Feb 17, 2022	11.19	11.57	11.19	11.47
3569	NYSE	TNK	Wed, Feb 16, 2022	11.30	11.49	11.17	11.28
3568	NYSE	TNK	Tue, Feb 15, 2022	11.06	11.22	10.96	11.21
3567	NYSE	TNK	Mon, Feb 14, 2022	11.31	11.31	10.95	11.15
3566	NYSE	TNK	Fri, Feb 11, 2022	11.06	11.46	11.05	11.39
3565	NYSE	TNK	Thu, Feb 10, 2022	11.08	11.34	10.83	10.97
3564	NYSE	TNK	Wed, Feb 9, 2022	10.68	11.02	10.63	10.96
3563	NYSE	TNK	Tue, Feb 8, 2022	10.95	11.15	10.57	10.68
3562	NYSE	TNK	Mon, Feb 7, 2022	10.60	11.08	10.60	10.94
3561	NYSE	TNK	Fri, Feb 4, 2022	10.46	10.73	10.39	10.68
3560	NYSE	TNK	Thu, Feb 3, 2022	10.66	10.69	10.48	10.52
3559	NYSE	TNK	Wed, Feb 2, 2022	10.96	11.20	10.76	10.78
3558	NYSE	TNK	Tue, Feb 1, 2022	10.64	11.08	10.63	10.99
3557	NYSE	TNK	Mon, Jan 31, 2022	10.55	10.77	10.37	10.67
3556	NYSE	TNK	Fri, Jan 28, 2022	10.25	10.68	10.25	10.66
3555	NYSE	TNK	Thu, Jan 27, 2022	10.49	10.75	10.33	10.52
3554	NYSE	TNK	Wed, Jan 26, 2022	10.70	10.90	10.32	10.37
3553	NYSE	TNK	Tue, Jan 25, 2022	10.39	10.71	10.14	10.56
3552	NYSE	TNK	Mon, Jan 24, 2022	10.34	10.61	9.89	10.55
3551	NYSE	TNK	Fri, Jan 21, 2022	10.55	10.84	10.40	10.48
3550	NYSE	TNK	Thu, Jan 20, 2022	11.38	11.46	10.62	10.67
3549	NYSE	TNK	Wed, Jan 19, 2022	11.75	11.76	11.32	11.33
3548	NYSE	TNK	Tue, Jan 18, 2022	11.82	11.83	11.59	11.72
3547	NYSE	TNK	Fri, Jan 14, 2022	11.74	11.98	11.72	11.82
3546	NYSE	TNK	Thu, Jan 13, 2022	11.69	11.81	11.50	11.80
3545	NYSE	TNK	Wed, Jan 12, 2022	11.86	11.86	11.48	11.65
3544	NYSE	TNK	Tue, Jan 11, 2022	11.56	12.02	11.52	11.74
3543	NYSE	TNK	Mon, Jan 10, 2022	11.63	11.63	11.33	11.56
3542	NYSE	TNK	Fri, Jan 7, 2022	11.62	11.75	11.40	11.71
3541	NYSE	TNK	Thu, Jan 6, 2022	11.53	11.83	11.46	11.51
3540	NYSE	TNK	Wed, Jan 5, 2022	11.81	11.92	11.34	11.47
3539	NYSE	TNK	Tue, Jan 4, 2022	11.79	12.09	11.76	11.81
3538	NYSE	TNK	Mon, Jan 3, 2022	11.11	11.82	11.10	11.72
3537	NYSE	TNK	Fri, Dec 31, 2021	10.68	10.90	10.60	10.90
3536	NYSE	TNK	Thu, Dec 30, 2021	10.74	10.95	10.64	10.69
3535	NYSE	TNK	Wed, Dec 29, 2021	10.86	10.93	10.50	10.66
3534	NYSE	TNK	Tue, Dec 28, 2021	11.02	11.25	10.90	10.94
3533	NYSE	TNK	Mon, Dec 27, 2021	11.39	11.39	10.90	10.92
3532	NYSE	TNK	Thu, Dec 23, 2021	11.25	11.55	11.25	11.40
3531	NYSE	TNK	Wed, Dec 22, 2021	11.33	11.51	11.14	11.41
3530	NYSE	TNK	Tue, Dec 21, 2021	11.35	11.50	11.10	11.23
3529	NYSE	TNK	Mon, Dec 20, 2021	10.94	11.22	10.73	11.18
3528	NYSE	TNK	Fri, Dec 17, 2021	10.94	11.42	10.72	11.13
3527	NYSE	TNK	Thu, Dec 16, 2021	11.25	11.42	10.96	11.13
3526	NYSE	TNK	Wed, Dec 15, 2021	11.05	11.27	10.64	11.22
3525	NYSE	TNK	Tue, Dec 14, 2021	11.11	11.32	10.97	11.11
3524	NYSE	TNK	Mon, Dec 13, 2021	11.73	11.85	11.16	11.40
3523	NYSE	TNK	Fri, Dec 10, 2021	11.85	12.04	11.67	11.91
3522	NYSE	TNK	Thu, Dec 9, 2021	11.61	11.79	11.38	11.73
3521	NYSE	TNK	Wed, Dec 8, 2021	11.28	11.98	11.21	11.77
3520	NYSE	TNK	Tue, Dec 7, 2021	10.91	11.50	10.91	11.26
3519	NYSE	TNK	Mon, Dec 6, 2021	10.30	10.83	10.08	10.74
3518	NYSE	TNK	Fri, Dec 3, 2021	10.62	10.71	10.12	10.22
3517	NYSE	TNK	Thu, Dec 2, 2021	10.82	10.95	10.56	10.63
3516	NYSE	TNK	Wed, Dec 1, 2021	11.52	11.56	10.43	10.43
3515	NYSE	TNK	Tue, Nov 30, 2021	11.34	11.43	10.72	11.23
3514	NYSE	TNK	Mon, Nov 29, 2021	11.90	11.91	11.34	11.48
3513	NYSE	TNK	Fri, Nov 26, 2021	11.70	11.71	11.23	11.66
3512	NYSE	TNK	Wed, Nov 24, 2021	11.66	12.24	11.63	12.13
3511	NYSE	TNK	Tue, Nov 23, 2021	12.14	12.22	11.70	11.76
3510	NYSE	TNK	Mon, Nov 22, 2021	12.06	12.38	11.98	12.15
3509	NYSE	TNK	Fri, Nov 19, 2021	11.80	12.20	11.65	12.06
3508	NYSE	TNK	Thu, Nov 18, 2021	12.25	12.52	11.87	11.97
3507	NYSE	TNK	Wed, Nov 17, 2021	12.81	13.01	12.25	12.37
3506	NYSE	TNK	Tue, Nov 16, 2021	13.34	13.37	12.83	12.99
3505	NYSE	TNK	Mon, Nov 15, 2021	13.66	13.84	13.35	13.41
3504	NYSE	TNK	Fri, Nov 12, 2021	13.82	14.10	13.56	14.01
3503	NYSE	TNK	Thu, Nov 11, 2021	13.59	13.98	13.59	13.94
3502	NYSE	TNK	Wed, Nov 10, 2021	13.91	13.96	13.40	13.54
3501	NYSE	TNK	Tue, Nov 9, 2021	13.74	14.11	13.41	13.91
3500	NYSE	TNK	Mon, Nov 8, 2021	14.03	14.26	13.71	13.75
3499	NYSE	TNK	Fri, Nov 5, 2021	14.25	14.25	13.50	14.03
3498	NYSE	TNK	Thu, Nov 4, 2021	14.18	15.20	13.88	14.07
3497	NYSE	TNK	Wed, Nov 3, 2021	13.78	14.42	13.68	14.34
3496	NYSE	TNK	Tue, Nov 2, 2021	14.21	14.21	13.61	13.94
3495	NYSE	TNK	Mon, Nov 1, 2021	13.98	14.39	13.92	14.36
3494	NYSE	TNK	Fri, Oct 29, 2021	14.08	14.34	13.86	13.88
3493	NYSE	TNK	Thu, Oct 28, 2021	13.70	14.16	13.67	14.10
3492	NYSE	TNK	Wed, Oct 27, 2021	13.89	14.11	13.56	13.63
3491	NYSE	TNK	Tue, Oct 26, 2021	14.18	14.32	13.79	14.09
3490	NYSE	TNK	Mon, Oct 25, 2021	13.61	14.32	13.61	14.28
3489	NYSE	TNK	Fri, Oct 22, 2021	13.67	13.83	13.32	13.63
3488	NYSE	TNK	Thu, Oct 21, 2021	14.30	14.30	13.63	13.66
3487	NYSE	TNK	Wed, Oct 20, 2021	14.30	14.35	13.82	14.26
3486	NYSE	TNK	Tue, Oct 19, 2021	14.22	14.75	14.11	14.37
3485	NYSE	TNK	Mon, Oct 18, 2021	13.80	14.25	13.41	14.24
3484	NYSE	TNK	Fri, Oct 15, 2021	13.58	13.95	13.34	13.37
3483	NYSE	TNK	Thu, Oct 14, 2021	13.76	13.76	13.23	13.29
3482	NYSE	TNK	Wed, Oct 13, 2021	13.58	13.64	13.28	13.53
3481	NYSE	TNK	Tue, Oct 12, 2021	14.05	14.20	13.75	13.78
3480	NYSE	TNK	Mon, Oct 11, 2021	14.07	14.24	13.96	14.08
3479	NYSE	TNK	Fri, Oct 8, 2021	14.10	14.27	13.77	13.81
3478	NYSE	TNK	Thu, Oct 7, 2021	13.95	14.23	13.64	14.11
3477	NYSE	TNK	Wed, Oct 6, 2021	13.95	14.07	13.61	13.87
3476	NYSE	TNK	Tue, Oct 5, 2021	14.51	14.64	14.08	14.23
3475	NYSE	TNK	Mon, Oct 4, 2021	14.85	14.85	14.02	14.24
3474	NYSE	TNK	Fri, Oct 1, 2021	14.80	15.25	14.40	14.85
3473	NYSE	TNK	Thu, Sep 30, 2021	13.85	14.57	13.60	14.53
3472	NYSE	TNK	Wed, Sep 29, 2021	14.02	14.06	13.45	13.85
3471	NYSE	TNK	Tue, Sep 28, 2021	14.11	14.34	13.65	13.97
3470	NYSE	TNK	Mon, Sep 27, 2021	13.16	14.13	13.16	13.87
3469	NYSE	TNK	Fri, Sep 24, 2021	12.11	13.13	12.11	12.79
3468	NYSE	TNK	Thu, Sep 23, 2021	12.21	12.27	11.95	12.16
3467	NYSE	TNK	Wed, Sep 22, 2021	11.91	12.40	11.91	12.18
3466	NYSE	TNK	Tue, Sep 21, 2021	11.50	11.78	11.50	11.66
3465	NYSE	TNK	Mon, Sep 20, 2021	11.68	11.71	11.30	11.39
3464	NYSE	TNK	Fri, Sep 17, 2021	12.04	12.20	11.73	12.03
3463	NYSE	TNK	Thu, Sep 16, 2021	12.54	12.59	12.06	12.06
3462	NYSE	TNK	Wed, Sep 15, 2021	12.42	12.52	12.21	12.44
3461	NYSE	TNK	Tue, Sep 14, 2021	12.57	12.57	12.03	12.25
3460	NYSE	TNK	Mon, Sep 13, 2021	12.20	12.68	12.20	12.35
3459	NYSE	TNK	Fri, Sep 10, 2021	12.54	12.54	12.15	12.16
3458	NYSE	TNK	Thu, Sep 9, 2021	12.26	12.49	12.12	12.34
3457	NYSE	TNK	Wed, Sep 8, 2021	12.58	12.79	12.20	12.27
3456	NYSE	TNK	Tue, Sep 7, 2021	12.59	13.13	12.55	12.72
3455	NYSE	TNK	Fri, Sep 3, 2021	12.30	12.53	12.13	12.51
3454	NYSE	TNK	Thu, Sep 2, 2021	12.15	12.52	12.07	12.33
3453	NYSE	TNK	Wed, Sep 1, 2021	11.56	12.10	11.56	12.00
3452	NYSE	TNK	Tue, Aug 31, 2021	11.24	11.51	11.18	11.45
3451	NYSE	TNK	Mon, Aug 30, 2021	11.48	11.59	11.15	11.23
3450	NYSE	TNK	Fri, Aug 27, 2021	11.28	11.49	11.26	11.36
3449	NYSE	TNK	Thu, Aug 26, 2021	11.24	11.39	11.10	11.21
3448	NYSE	TNK	Wed, Aug 25, 2021	11.26	11.30	10.98	11.21
3447	NYSE	TNK	Tue, Aug 24, 2021	11.20	11.36	11.04	11.15
3446	NYSE	TNK	Mon, Aug 23, 2021	10.80	11.18	10.76	11.14
3445	NYSE	TNK	Fri, Aug 20, 2021	10.75	10.87	10.53	10.65
3444	NYSE	TNK	Thu, Aug 19, 2021	11.03	11.14	10.78	10.85
3443	NYSE	TNK	Wed, Aug 18, 2021	11.30	11.42	11.14	11.15
3442	NYSE	TNK	Tue, Aug 17, 2021	11.06	11.49	11.06	11.25
3441	NYSE	TNK	Mon, Aug 16, 2021	11.11	11.19	10.94	11.08
3440	NYSE	TNK	Fri, Aug 13, 2021	11.35	11.37	11.04	11.19
3439	NYSE	TNK	Thu, Aug 12, 2021	11.76	11.77	11.29	11.38
3438	NYSE	TNK	Wed, Aug 11, 2021	11.52	11.81	11.44	11.80
3437	NYSE	TNK	Tue, Aug 10, 2021	11.03	11.55	10.99	11.47
3436	NYSE	TNK	Mon, Aug 9, 2021	11.34	11.46	11.00	11.08
3435	NYSE	TNK	Fri, Aug 6, 2021	11.04	11.54	10.94	11.44
3434	NYSE	TNK	Thu, Aug 5, 2021	12.10	12.10	11.04	11.14
3433	NYSE	TNK	Wed, Aug 4, 2021	12.22	12.35	11.72	11.75
3432	NYSE	TNK	Tue, Aug 3, 2021	12.30	12.48	12.01	12.40
3431	NYSE	TNK	Mon, Aug 2, 2021	12.62	12.93	12.27	12.37
3430	NYSE	TNK	Fri, Jul 30, 2021	12.68	12.94	12.49	12.65
3429	NYSE	TNK	Thu, Jul 29, 2021	12.46	13.02	12.37	12.71
3428	NYSE	TNK	Wed, Jul 28, 2021	12.29	12.40	12.12	12.21
3427	NYSE	TNK	Tue, Jul 27, 2021	12.36	12.36	11.78	12.16
3426	NYSE	TNK	Mon, Jul 26, 2021	12.39	12.88	12.39	12.47
3425	NYSE	TNK	Fri, Jul 23, 2021	12.28	12.51	12.08	12.39
3424	NYSE	TNK	Thu, Jul 22, 2021	12.59	12.66	11.97	12.28
3423	NYSE	TNK	Wed, Jul 21, 2021	12.22	12.77	12.18	12.67
3422	NYSE	TNK	Tue, Jul 20, 2021	12.01	12.06	11.70	11.94
3421	NYSE	TNK	Mon, Jul 19, 2021	12.03	12.15	11.75	11.95
3420	NYSE	TNK	Fri, Jul 16, 2021	12.79	12.85	12.14	12.22
3419	NYSE	TNK	Thu, Jul 15, 2021	12.71	12.95	12.44	12.63
3418	NYSE	TNK	Wed, Jul 14, 2021	13.07	13.36	12.72	12.86
3417	NYSE	TNK	Tue, Jul 13, 2021	13.45	13.45	12.91	12.95
3416	NYSE	TNK	Mon, Jul 12, 2021	13.58	13.75	13.37	13.55
3415	NYSE	TNK	Fri, Jul 9, 2021	13.69	13.97	13.53	13.79
3414	NYSE	TNK	Thu, Jul 8, 2021	13.60	13.71	13.27	13.54
3413	NYSE	TNK	Wed, Jul 7, 2021	14.14	14.21	13.63	13.80
3412	NYSE	TNK	Tue, Jul 6, 2021	14.23	14.50	14.05	14.21
3411	NYSE	TNK	Fri, Jul 2, 2021	13.58	14.15	13.58	13.93
3410	NYSE	TNK	Thu, Jul 1, 2021	14.52	14.60	13.22	13.49
3409	NYSE	TNK	Wed, Jun 30, 2021	14.04	14.58	14.04	14.42
3408	NYSE	TNK	Tue, Jun 29, 2021	14.51	14.62	14.05	14.09
3407	NYSE	TNK	Mon, Jun 28, 2021	15.70	15.70	14.27	14.49
3406	NYSE	TNK	Fri, Jun 25, 2021	15.39	15.95	15.34	15.70
3405	NYSE	TNK	Thu, Jun 24, 2021	15.14	15.59	15.00	15.29
3404	NYSE	TNK	Wed, Jun 23, 2021	14.48	15.05	14.46	15.03
3403	NYSE	TNK	Tue, Jun 22, 2021	14.28	14.38	14.15	14.38
3402	NYSE	TNK	Mon, Jun 21, 2021	14.16	14.57	14.16	14.43
3401	NYSE	TNK	Fri, Jun 18, 2021	14.11	14.53	13.89	14.19
3400	NYSE	TNK	Thu, Jun 17, 2021	14.78	14.98	14.04	14.36
3399	NYSE	TNK	Wed, Jun 16, 2021	14.83	15.16	14.61	14.98
3398	NYSE	TNK	Tue, Jun 15, 2021	15.10	15.10	14.54	14.84
3397	NYSE	TNK	Mon, Jun 14, 2021	15.50	15.55	15.05	15.12
3396	NYSE	TNK	Fri, Jun 11, 2021	15.77	15.99	15.49	15.55
3395	NYSE	TNK	Thu, Jun 10, 2021	15.60	15.75	15.39	15.65
3394	NYSE	TNK	Wed, Jun 9, 2021	15.67	15.67	15.33	15.45
3393	NYSE	TNK	Tue, Jun 8, 2021	15.70	15.83	15.50	15.68
3392	NYSE	TNK	Mon, Jun 7, 2021	15.03	15.89	15.03	15.59
3391	NYSE	TNK	Fri, Jun 4, 2021	15.03	15.18	14.85	15.03
3390	NYSE	TNK	Thu, Jun 3, 2021	15.11	15.28	14.97	15.13
3389	NYSE	TNK	Wed, Jun 2, 2021	15.35	15.51	15.16	15.34
3388	NYSE	TNK	Tue, Jun 1, 2021	15.05	15.56	15.05	15.31
3387	NYSE	TNK	Fri, May 28, 2021	14.80	15.03	14.69	15.03
3386	NYSE	TNK	Thu, May 27, 2021	15.30	15.32	14.64	14.76
3385	NYSE	TNK	Wed, May 26, 2021	15.06	15.45	14.87	15.21
3384	NYSE	TNK	Tue, May 25, 2021	15.53	15.66	14.95	15.09
3383	NYSE	TNK	Mon, May 24, 2021	15.70	15.85	15.28	15.31
3382	NYSE	TNK	Fri, May 21, 2021	15.19	15.87	15.08	15.71
3381	NYSE	TNK	Thu, May 20, 2021	14.70	15.07	14.41	15.06
3380	NYSE	TNK	Wed, May 19, 2021	14.51	15.01	14.16	14.70
3379	NYSE	TNK	Tue, May 18, 2021	14.36	14.81	14.19	14.67
3378	NYSE	TNK	Mon, May 17, 2021	14.03	14.57	13.82	14.35
3377	NYSE	TNK	Fri, May 14, 2021	14.51	15.03	14.13	14.31
3376	NYSE	TNK	Thu, May 13, 2021	13.40	14.85	13.40	14.09
3375	NYSE	TNK	Wed, May 12, 2021	13.78	14.04	13.65	13.71
3374	NYSE	TNK	Tue, May 11, 2021	14.02	14.39	13.76	13.87
3373	NYSE	TNK	Mon, May 10, 2021	14.49	14.80	14.27	14.38
3372	NYSE	TNK	Fri, May 7, 2021	14.12	14.60	14.07	14.38
3371	NYSE	TNK	Thu, May 6, 2021	13.91	14.10	13.61	14.07
3370	NYSE	TNK	Wed, May 5, 2021	13.78	14.11	13.68	13.90
3369	NYSE	TNK	Tue, May 4, 2021	14.04	14.32	13.75	13.78
3368	NYSE	TNK	Mon, May 3, 2021	13.40	14.17	13.35	14.04
3367	NYSE	TNK	Fri, Apr 30, 2021	13.65	13.80	13.39	13.41
3366	NYSE	TNK	Thu, Apr 29, 2021	14.15	14.35	13.75	13.78
3365	NYSE	TNK	Wed, Apr 28, 2021	13.45	14.18	13.45	14.03
3364	NYSE	TNK	Tue, Apr 27, 2021	13.54	13.68	13.31	13.49
3363	NYSE	TNK	Mon, Apr 26, 2021	13.30	13.57	13.24	13.42
3362	NYSE	TNK	Fri, Apr 23, 2021	13.42	13.57	13.18	13.31
3361	NYSE	TNK	Thu, Apr 22, 2021	13.54	13.54	13.10	13.30
3360	NYSE	TNK	Wed, Apr 21, 2021	13.10	13.53	12.80	13.51
3359	NYSE	TNK	Tue, Apr 20, 2021	13.20	13.39	12.91	13.13
3358	NYSE	TNK	Mon, Apr 19, 2021	12.78	13.39	12.61	13.26
3357	NYSE	TNK	Fri, Apr 16, 2021	12.40	12.90	12.40	12.69
3356	NYSE	TNK	Thu, Apr 15, 2021	12.63	12.63	12.06	12.40
3355	NYSE	TNK	Wed, Apr 14, 2021	11.90	12.71	11.87	12.50
3354	NYSE	TNK	Tue, Apr 13, 2021	12.31	12.50	11.59	11.91
3353	NYSE	TNK	Mon, Apr 12, 2021	13.31	13.41	12.27	12.30
3352	NYSE	TNK	Fri, Apr 9, 2021	14.04	14.06	13.51	13.55
3351	NYSE	TNK	Thu, Apr 8, 2021	14.31	14.31	13.87	14.03
3350	NYSE	TNK	Wed, Apr 7, 2021	14.48	14.65	14.16	14.47
3349	NYSE	TNK	Tue, Apr 6, 2021	14.24	14.61	14.17	14.26
3348	NYSE	TNK	Mon, Apr 5, 2021	14.30	14.37	13.94	14.26
3347	NYSE	TNK	Thu, Apr 1, 2021	13.99	14.30	13.76	14.24
3346	NYSE	TNK	Wed, Mar 31, 2021	13.90	14.23	13.75	13.90
3345	NYSE	TNK	Tue, Mar 30, 2021	13.95	14.11	13.70	13.91
3344	NYSE	TNK	Mon, Mar 29, 2021	15.02	15.15	13.43	14.11
3343	NYSE	TNK	Fri, Mar 26, 2021	14.80	15.64	14.75	14.93
3342	NYSE	TNK	Thu, Mar 25, 2021	14.01	14.51	13.60	14.40
3341	NYSE	TNK	Wed, Mar 24, 2021	14.23	14.59	13.95	14.12
3340	NYSE	TNK	Tue, Mar 23, 2021	14.61	14.61	13.81	13.97
3339	NYSE	TNK	Mon, Mar 22, 2021	15.30	15.50	14.85	14.94
3338	NYSE	TNK	Fri, Mar 19, 2021	14.91	15.30	14.48	15.14
3337	NYSE	TNK	Thu, Mar 18, 2021	15.43	16.09	14.78	14.88
3336	NYSE	TNK	Wed, Mar 17, 2021	14.39	15.70	14.39	15.34
3335	NYSE	TNK	Tue, Mar 16, 2021	15.00	15.00	14.36	14.62
3334	NYSE	TNK	Mon, Mar 15, 2021	14.90	15.09	14.63	14.93
3333	NYSE	TNK	Fri, Mar 12, 2021	14.39	14.56	14.04	14.50
3332	NYSE	TNK	Thu, Mar 11, 2021	15.15	15.50	14.28	14.46
3331	NYSE	TNK	Wed, Mar 10, 2021	13.43	15.10	13.20	15.06
3330	NYSE	TNK	Tue, Mar 9, 2021	13.69	13.94	13.26	13.28
3329	NYSE	TNK	Mon, Mar 8, 2021	13.40	13.72	13.19	13.57
3328	NYSE	TNK	Fri, Mar 5, 2021	13.20	13.47	12.90	13.40
3327	NYSE	TNK	Thu, Mar 4, 2021	13.70	13.83	12.68	13.09
3326	NYSE	TNK	Wed, Mar 3, 2021	13.25	14.14	13.25	13.60
3325	NYSE	TNK	Tue, Mar 2, 2021	12.82	13.38	12.51	13.22
3324	NYSE	TNK	Mon, Mar 1, 2021	12.79	13.13	12.75	12.88
3323	NYSE	TNK	Fri, Feb 26, 2021	13.49	13.52	12.37	12.59
3322	NYSE	TNK	Thu, Feb 25, 2021	13.17	13.91	13.17	13.47
3321	NYSE	TNK	Wed, Feb 24, 2021	13.23	13.67	13.10	13.34
3320	NYSE	TNK	Tue, Feb 23, 2021	13.57	13.64	12.65	13.00
3319	NYSE	TNK	Mon, Feb 22, 2021	13.97	14.20	13.59	13.64
3318	NYSE	TNK	Fri, Feb 19, 2021	13.62	14.20	13.50	13.80
3317	NYSE	TNK	Thu, Feb 18, 2021	13.54	14.12	13.04	13.51
3316	NYSE	TNK	Wed, Feb 17, 2021	14.20	14.20	13.54	13.70
3315	NYSE	TNK	Tue, Feb 16, 2021	14.11	14.67	13.61	14.27
3314	NYSE	TNK	Fri, Feb 12, 2021	12.09	13.19	12.08	13.16
3313	NYSE	TNK	Thu, Feb 11, 2021	12.24	12.41	11.92	12.24
3312	NYSE	TNK	Wed, Feb 10, 2021	11.50	12.30	11.49	12.14
3311	NYSE	TNK	Tue, Feb 9, 2021	11.06	11.49	10.77	11.38
3310	NYSE	TNK	Mon, Feb 8, 2021	11.30	11.58	10.98	11.22
3309	NYSE	TNK	Fri, Feb 5, 2021	10.75	11.11	10.64	11.09
3308	NYSE	TNK	Thu, Feb 4, 2021	10.76	11.18	10.44	10.56
3307	NYSE	TNK	Wed, Feb 3, 2021	10.26	10.84	10.26	10.74
3306	NYSE	TNK	Tue, Feb 2, 2021	10.54	10.54	10.20	10.25
3305	NYSE	TNK	Mon, Feb 1, 2021	10.36	10.55	10.22	10.30
3304	NYSE	TNK	Fri, Jan 29, 2021	10.34	10.84	10.16	10.25
3303	NYSE	TNK	Thu, Jan 28, 2021	10.69	10.84	10.24	10.34
3302	NYSE	TNK	Wed, Jan 27, 2021	10.48	10.90	10.30	10.67
3301	NYSE	TNK	Tue, Jan 26, 2021	10.85	11.00	10.52	10.55
3300	NYSE	TNK	Mon, Jan 25, 2021	11.01	11.01	10.27	10.75
3299	NYSE	TNK	Fri, Jan 22, 2021	10.89	11.10	10.76	11.06
3298	NYSE	TNK	Thu, Jan 21, 2021	11.32	11.34	10.98	11.13
3297	NYSE	TNK	Wed, Jan 20, 2021	11.71	11.72	10.93	11.29
3296	NYSE	TNK	Tue, Jan 19, 2021	11.90	12.00	11.40	11.52
3295	NYSE	TNK	Fri, Jan 15, 2021	12.21	12.25	11.66	11.83
3294	NYSE	TNK	Thu, Jan 14, 2021	12.02	12.37	11.81	12.21
3293	NYSE	TNK	Wed, Jan 13, 2021	12.12	12.25	11.80	11.93
3292	NYSE	TNK	Tue, Jan 12, 2021	11.43	12.38	11.43	11.93
3291	NYSE	TNK	Mon, Jan 11, 2021	11.79	11.83	11.10	11.48
3290	NYSE	TNK	Fri, Jan 8, 2021	11.98	12.47	11.90	12.09
3289	NYSE	TNK	Thu, Jan 7, 2021	11.40	11.94	11.35	11.84
3288	NYSE	TNK	Wed, Jan 6, 2021	11.38	11.57	11.11	11.21
3287	NYSE	TNK	Tue, Jan 5, 2021	11.62	11.75	11.30	11.30
3286	NYSE	TNK	Mon, Jan 4, 2021	11.00	11.57	10.90	11.46
3285	NYSE	TNK	Thu, Dec 31, 2020	10.94	11.38	10.91	11.01
3284	NYSE	TNK	Wed, Dec 30, 2020	10.97	11.27	10.88	10.99
3283	NYSE	TNK	Tue, Dec 29, 2020	11.10	11.11	10.75	10.97
3282	NYSE	TNK	Mon, Dec 28, 2020	11.36	11.36	11.00	11.04
3281	NYSE	TNK	Thu, Dec 24, 2020	11.20	11.57	11.09	11.35
3280	NYSE	TNK	Wed, Dec 23, 2020	10.76	11.40	10.75	11.27
3279	NYSE	TNK	Tue, Dec 22, 2020	10.90	10.96	10.50	10.71
3278	NYSE	TNK	Mon, Dec 21, 2020	10.98	11.15	10.67	10.86
3277	NYSE	TNK	Fri, Dec 18, 2020	11.62	11.74	11.32	11.36
3276	NYSE	TNK	Thu, Dec 17, 2020	11.63	11.83	11.25	11.68
3275	NYSE	TNK	Wed, Dec 16, 2020	12.08	12.10	11.60	11.69
3274	NYSE	TNK	Tue, Dec 15, 2020	11.91	12.20	11.74	12.07
3273	NYSE	TNK	Mon, Dec 14, 2020	12.49	12.63	11.66	11.85
3272	NYSE	TNK	Fri, Dec 11, 2020	12.96	12.99	12.19	12.27
3271	NYSE	TNK	Thu, Dec 10, 2020	11.97	13.37	11.95	13.02
3270	NYSE	TNK	Wed, Dec 9, 2020	12.17	12.19	11.78	12.00
3269	NYSE	TNK	Tue, Dec 8, 2020	11.98	12.35	11.92	11.99
3268	NYSE	TNK	Mon, Dec 7, 2020	12.40	12.40	11.81	12.06
3267	NYSE	TNK	Fri, Dec 4, 2020	11.80	12.80	11.73	12.40
3266	NYSE	TNK	Thu, Dec 3, 2020	11.67	11.82	11.48	11.61
3265	NYSE	TNK	Wed, Dec 2, 2020	11.13	11.89	11.05	11.52
3264	NYSE	TNK	Tue, Dec 1, 2020	11.95	11.95	11.02	11.23
3263	NYSE	TNK	Mon, Nov 30, 2020	12.25	12.25	11.64	11.64
3262	NYSE	TNK	Fri, Nov 27, 2020	12.15	12.38	12.04	12.17
3261	NYSE	TNK	Wed, Nov 25, 2020	12.05	12.14	11.61	12.10
3260	NYSE	TNK	Tue, Nov 24, 2020	12.25	12.36	11.82	12.10
3259	NYSE	TNK	Mon, Nov 23, 2020	11.35	12.23	11.26	12.01
3258	NYSE	TNK	Fri, Nov 20, 2020	11.23	11.28	10.99	11.18
3257	NYSE	TNK	Thu, Nov 19, 2020	10.73	11.21	10.55	11.18
3256	NYSE	TNK	Wed, Nov 18, 2020	11.34	11.46	10.80	10.81
3255	NYSE	TNK	Tue, Nov 17, 2020	11.01	11.37	10.77	11.19
3254	NYSE	TNK	Mon, Nov 16, 2020	10.88	11.29	10.76	11.13
3253	NYSE	TNK	Fri, Nov 13, 2020	10.50	10.69	10.07	10.48
3252	NYSE	TNK	Thu, Nov 12, 2020	10.72	10.94	10.10	10.36
3251	NYSE	TNK	Wed, Nov 11, 2020	11.36	11.37	10.92	11.09
3250	NYSE	TNK	Tue, Nov 10, 2020	11.07	11.39	10.86	11.28
3249	NYSE	TNK	Mon, Nov 9, 2020	10.60	11.13	10.47	10.82
3248	NYSE	TNK	Fri, Nov 6, 2020	9.90	10.34	9.78	9.85
3247	NYSE	TNK	Thu, Nov 5, 2020	9.83	10.10	9.63	9.95
3246	NYSE	TNK	Wed, Nov 4, 2020	9.95	10.07	9.62	9.71
3245	NYSE	TNK	Tue, Nov 3, 2020	10.46	10.59	9.67	9.95
3244	NYSE	TNK	Mon, Nov 2, 2020	9.58	10.53	9.50	10.40
3243	NYSE	TNK	Fri, Oct 30, 2020	9.54	9.60	9.13	9.43
3242	NYSE	TNK	Thu, Oct 29, 2020	9.26	9.67	8.90	9.64
3241	NYSE	TNK	Wed, Oct 28, 2020	9.86	9.92	9.27	9.35
3240	NYSE	TNK	Tue, Oct 27, 2020	10.26	10.41	9.91	10.10
3239	NYSE	TNK	Mon, Oct 26, 2020	9.84	10.26	9.60	10.26
3238	NYSE	TNK	Fri, Oct 23, 2020	10.25	10.25	9.71	9.96
3237	NYSE	TNK	Thu, Oct 22, 2020	10.19	10.38	10.07	10.38
3236	NYSE	TNK	Wed, Oct 21, 2020	10.39	10.44	10.11	10.23
3235	NYSE	TNK	Tue, Oct 20, 2020	10.41	10.54	10.18	10.39
3234	NYSE	TNK	Mon, Oct 19, 2020	10.90	10.99	10.33	10.42
3233	NYSE	TNK	Fri, Oct 16, 2020	11.41	11.44	10.90	10.90
3232	NYSE	TNK	Thu, Oct 15, 2020	11.12	11.52	10.76	11.29
3231	NYSE	TNK	Wed, Oct 14, 2020	10.95	11.42	10.92	11.08
3230	NYSE	TNK	Tue, Oct 13, 2020	10.93	11.09	10.56	10.78
3229	NYSE	TNK	Mon, Oct 12, 2020	11.33	11.33	10.69	11.05
3228	NYSE	TNK	Fri, Oct 9, 2020	11.33	11.52	11.22	11.33
3227	NYSE	TNK	Thu, Oct 8, 2020	11.14	11.52	11.09	11.46
3226	NYSE	TNK	Wed, Oct 7, 2020	11.43	11.46	11.04	11.14
3225	NYSE	TNK	Tue, Oct 6, 2020	11.59	11.77	11.13	11.25
3224	NYSE	TNK	Mon, Oct 5, 2020	11.25	11.74	11.25	11.56
3223	NYSE	TNK	Fri, Oct 2, 2020	10.79	11.30	10.51	11.24
3222	NYSE	TNK	Thu, Oct 1, 2020	10.80	11.04	10.63	11.03
3221	NYSE	TNK	Wed, Sep 30, 2020	10.94	11.30	10.82	10.84
3220	NYSE	TNK	Tue, Sep 29, 2020	10.73	10.99	10.52	10.84
3219	NYSE	TNK	Mon, Sep 28, 2020	10.75	10.88	10.41	10.72
3218	NYSE	TNK	Fri, Sep 25, 2020	10.45	10.97	10.42	10.61
3217	NYSE	TNK	Thu, Sep 24, 2020	10.43	10.64	9.92	10.40
3216	NYSE	TNK	Wed, Sep 23, 2020	10.89	11.09	10.05	10.42
3215	NYSE	TNK	Tue, Sep 22, 2020	11.33	11.45	10.70	10.87
3214	NYSE	TNK	Mon, Sep 21, 2020	11.85	11.87	11.11	11.27
3213	NYSE	TNK	Fri, Sep 18, 2020	12.23	12.42	12.06	12.14
3212	NYSE	TNK	Thu, Sep 17, 2020	12.31	12.66	12.10	12.19
3211	NYSE	TNK	Wed, Sep 16, 2020	12.40	12.78	12.29	12.31
3210	NYSE	TNK	Tue, Sep 15, 2020	13.31	13.31	12.30	12.42
3209	NYSE	TNK	Mon, Sep 14, 2020	12.85	13.38	12.66	13.23
3208	NYSE	TNK	Fri, Sep 11, 2020	12.38	13.20	12.29	12.65
3207	NYSE	TNK	Thu, Sep 10, 2020	12.20	12.26	12.00	12.24
3206	NYSE	TNK	Wed, Sep 9, 2020	12.15	12.48	12.03	12.21
3205	NYSE	TNK	Tue, Sep 8, 2020	11.61	12.18	11.38	11.98
3204	NYSE	TNK	Fri, Sep 4, 2020	11.40	11.66	10.98	11.62
3203	NYSE	TNK	Thu, Sep 3, 2020	11.50	11.74	11.19	11.39
3202	NYSE	TNK	Wed, Sep 2, 2020	12.00	12.01	11.16	11.63
3201	NYSE	TNK	Tue, Sep 1, 2020	12.45	12.54	12.15	12.23
3200	NYSE	TNK	Mon, Aug 31, 2020	12.33	12.74	12.16	12.54
3199	NYSE	TNK	Fri, Aug 28, 2020	11.65	12.34	11.48	12.33
3198	NYSE	TNK	Thu, Aug 27, 2020	12.10	12.10	11.55	11.75
3197	NYSE	TNK	Wed, Aug 26, 2020	12.60	12.71	11.90	12.17
3196	NYSE	TNK	Tue, Aug 25, 2020	12.91	13.09	12.55	12.69
3195	NYSE	TNK	Mon, Aug 24, 2020	13.03	13.14	12.63	12.90
3194	NYSE	TNK	Fri, Aug 21, 2020	13.00	13.14	12.83	12.99
3193	NYSE	TNK	Thu, Aug 20, 2020	13.01	13.23	12.82	13.05
3192	NYSE	TNK	Wed, Aug 19, 2020	13.50	13.61	13.00	13.15
3191	NYSE	TNK	Tue, Aug 18, 2020	14.10	14.23	13.40	13.60
3190	NYSE	TNK	Mon, Aug 17, 2020	14.40	14.60	14.08	14.11
3189	NYSE	TNK	Fri, Aug 14, 2020	14.10	14.77	13.40	14.67
3188	NYSE	TNK	Thu, Aug 13, 2020	15.15	15.79	14.68	14.90
3187	NYSE	TNK	Wed, Aug 12, 2020	15.56	15.99	15.30	15.90
3186	NYSE	TNK	Tue, Aug 11, 2020	15.51	16.30	15.34	15.47
3185	NYSE	TNK	Mon, Aug 10, 2020	15.75	15.88	14.84	15.24
3184	NYSE	TNK	Fri, Aug 7, 2020	15.06	15.56	15.00	15.55
3183	NYSE	TNK	Thu, Aug 6, 2020	15.60	15.71	15.11	15.20
3182	NYSE	TNK	Wed, Aug 5, 2020	15.67	15.76	15.23	15.55
3181	NYSE	TNK	Tue, Aug 4, 2020	14.97	15.59	14.91	15.43
3180	NYSE	TNK	Mon, Aug 3, 2020	14.98	15.12	14.76	15.07
3179	NYSE	TNK	Fri, Jul 31, 2020	15.22	15.23	14.62	14.97
3178	NYSE	TNK	Thu, Jul 30, 2020	15.50	15.50	14.95	15.13
3177	NYSE	TNK	Wed, Jul 29, 2020	14.69	15.73	14.69	15.56
3176	NYSE	TNK	Tue, Jul 28, 2020	14.65	14.79	14.43	14.71
3175	NYSE	TNK	Mon, Jul 27, 2020	14.67	14.80	14.11	14.71
3174	NYSE	TNK	Fri, Jul 24, 2020	13.73	14.83	13.70	14.50
3173	NYSE	TNK	Thu, Jul 23, 2020	13.33	13.80	13.15	13.72
3172	NYSE	TNK	Wed, Jul 22, 2020	13.08	13.44	12.98	13.39
3171	NYSE	TNK	Tue, Jul 21, 2020	13.40	13.66	13.18	13.29
3170	NYSE	TNK	Mon, Jul 20, 2020	13.20	13.43	12.75	13.39
3169	NYSE	TNK	Fri, Jul 17, 2020	13.54	13.88	13.17	13.18
3168	NYSE	TNK	Thu, Jul 16, 2020	13.74	13.85	13.27	13.36
3167	NYSE	TNK	Wed, Jul 15, 2020	13.40	13.90	13.38	13.77
3166	NYSE	TNK	Tue, Jul 14, 2020	12.89	13.40	12.83	13.14
3165	NYSE	TNK	Mon, Jul 13, 2020	13.50	13.90	13.01	13.01
3164	NYSE	TNK	Fri, Jul 10, 2020	12.50	13.55	12.50	13.29
3163	NYSE	TNK	Thu, Jul 9, 2020	13.38	13.38	12.43	12.46
3162	NYSE	TNK	Wed, Jul 8, 2020	13.28	13.57	13.02	13.28
3161	NYSE	TNK	Tue, Jul 7, 2020	13.25	13.40	12.85	12.93
3160	NYSE	TNK	Mon, Jul 6, 2020	12.88	13.68	12.76	13.44
3159	NYSE	TNK	Thu, Jul 2, 2020	13.30	13.31	12.50	12.51
3158	NYSE	TNK	Wed, Jul 1, 2020	12.80	13.40	12.76	13.09
3157	NYSE	TNK	Tue, Jun 30, 2020	13.30	13.32	12.30	12.82
3156	NYSE	TNK	Mon, Jun 29, 2020	13.07	13.75	12.92	13.31
3155	NYSE	TNK	Fri, Jun 26, 2020	12.36	12.81	12.05	12.68
3154	NYSE	TNK	Thu, Jun 25, 2020	12.58	12.93	12.33	12.53
3153	NYSE	TNK	Wed, Jun 24, 2020	13.20	13.23	12.52	12.91
3152	NYSE	TNK	Tue, Jun 23, 2020	13.60	13.66	12.93	13.46
3151	NYSE	TNK	Mon, Jun 22, 2020	14.16	14.19	13.48	13.56
3150	NYSE	TNK	Fri, Jun 19, 2020	14.65	14.74	14.05	14.24
3149	NYSE	TNK	Thu, Jun 18, 2020	14.38	15.05	14.01	14.64
3148	NYSE	TNK	Wed, Jun 17, 2020	15.34	15.40	14.20	14.26
3147	NYSE	TNK	Tue, Jun 16, 2020	16.59	16.59	15.24	15.46
3146	NYSE	TNK	Mon, Jun 15, 2020	15.80	16.38	15.33	16.07
3145	NYSE	TNK	Fri, Jun 12, 2020	16.66	16.82	15.71	16.30
3144	NYSE	TNK	Thu, Jun 11, 2020	16.66	16.89	15.93	16.06
3143	NYSE	TNK	Wed, Jun 10, 2020	17.73	17.90	17.01	17.14
3142	NYSE	TNK	Tue, Jun 9, 2020	17.75	17.98	16.87	17.90
3141	NYSE	TNK	Mon, Jun 8, 2020	17.08	18.12	16.74	18.10
3140	NYSE	TNK	Fri, Jun 5, 2020	16.01	17.05	15.83	16.95
3139	NYSE	TNK	Thu, Jun 4, 2020	16.00	16.25	15.77	15.97
3138	NYSE	TNK	Wed, Jun 3, 2020	16.31	16.50	15.81	16.05
3137	NYSE	TNK	Tue, Jun 2, 2020	16.97	17.04	15.99	16.32
3136	NYSE	TNK	Mon, Jun 1, 2020	17.49	18.25	17.25	17.31
3135	NYSE	TNK	Fri, May 29, 2020	17.16	17.68	16.95	17.38
3134	NYSE	TNK	Thu, May 28, 2020	18.98	19.39	17.15	17.40
3133	NYSE	TNK	Wed, May 27, 2020	17.07	18.52	17.04	18.50
3132	NYSE	TNK	Tue, May 26, 2020	16.50	17.37	15.93	16.91
3131	NYSE	TNK	Fri, May 22, 2020	16.75	17.39	15.32	16.49
3130	NYSE	TNK	Thu, May 21, 2020	16.70	17.49	15.90	16.81
3129	NYSE	TNK	Wed, May 20, 2020	15.88	16.59	15.27	16.05
3128	NYSE	TNK	Tue, May 19, 2020	16.56	16.85	15.65	15.67
3127	NYSE	TNK	Mon, May 18, 2020	16.54	16.60	15.70	16.52
3126	NYSE	TNK	Fri, May 15, 2020	16.45	16.74	15.64	16.28
3125	NYSE	TNK	Thu, May 14, 2020	17.21	17.21	16.00	16.37
3124	NYSE	TNK	Wed, May 13, 2020	17.34	17.87	16.54	17.38
3123	NYSE	TNK	Tue, May 12, 2020	17.47	17.79	16.94	17.20
3122	NYSE	TNK	Mon, May 11, 2020	18.32	18.38	16.78	17.75
3121	NYSE	TNK	Fri, May 8, 2020	18.21	18.67	17.56	18.30
3120	NYSE	TNK	Thu, May 7, 2020	17.02	18.25	16.95	18.10
3119	NYSE	TNK	Wed, May 6, 2020	19.01	19.03	16.57	16.71
3118	NYSE	TNK	Tue, May 5, 2020	20.70	20.86	18.40	18.52
3117	NYSE	TNK	Mon, May 4, 2020	19.00	21.00	18.76	20.74
3116	NYSE	TNK	Fri, May 1, 2020	19.90	20.54	18.55	18.66
3115	NYSE	TNK	Thu, Apr 30, 2020	20.04	20.75	19.21	20.31
3114	NYSE	TNK	Wed, Apr 29, 2020	22.00	22.60	19.57	19.74
3113	NYSE	TNK	Tue, Apr 28, 2020	26.50	26.92	23.31	23.55
3112	NYSE	TNK	Mon, Apr 27, 2020	24.46	25.99	24.00	25.18
3111	NYSE	TNK	Fri, Apr 24, 2020	22.70	23.51	22.24	22.77
3110	NYSE	TNK	Thu, Apr 23, 2020	24.50	24.58	21.63	23.03
3109	NYSE	TNK	Wed, Apr 22, 2020	25.42	25.71	23.71	24.44
3108	NYSE	TNK	Tue, Apr 21, 2020	25.03	26.66	23.62	24.50
3107	NYSE	TNK	Mon, Apr 20, 2020	21.15	24.20	20.39	24.03
3106	NYSE	TNK	Fri, Apr 17, 2020	19.71	20.19	19.30	19.94
3105	NYSE	TNK	Thu, Apr 16, 2020	19.28	19.84	18.71	19.47
3104	NYSE	TNK	Wed, Apr 15, 2020	18.73	19.64	18.40	19.18
3103	NYSE	TNK	Tue, Apr 14, 2020	17.95	19.69	17.80	19.37
3102	NYSE	TNK	Mon, Apr 13, 2020	20.05	20.80	17.67	17.76
3101	NYSE	TNK	Thu, Apr 9, 2020	18.21	19.18	15.84	19.06
3100	NYSE	TNK	Wed, Apr 8, 2020	17.63	18.97	17.59	17.75
3099	NYSE	TNK	Tue, Apr 7, 2020	17.65	18.16	16.17	17.40
3098	NYSE	TNK	Mon, Apr 6, 2020	17.94	18.10	16.71	17.13
3097	NYSE	TNK	Fri, Apr 3, 2020	17.00	18.52	16.05	16.69
3096	NYSE	TNK	Thu, Apr 2, 2020	21.61	21.80	16.55	17.80
3095	NYSE	TNK	Wed, Apr 1, 2020	22.29	24.90	21.81	23.10
3094	NYSE	TNK	Tue, Mar 31, 2020	23.90	23.94	21.80	22.24
3093	NYSE	TNK	Mon, Mar 30, 2020	24.00	25.19	22.88	24.23
3092	NYSE	TNK	Fri, Mar 27, 2020	19.71	22.66	19.31	22.00
3091	NYSE	TNK	Thu, Mar 26, 2020	19.84	20.34	18.60	20.28
3090	NYSE	TNK	Wed, Mar 25, 2020	21.39	21.93	19.35	19.58
3089	NYSE	TNK	Tue, Mar 24, 2020	20.00	21.09	19.24	21.00
3088	NYSE	TNK	Mon, Mar 23, 2020	16.53	19.50	16.37	18.97
3087	NYSE	TNK	Fri, Mar 20, 2020	17.00	17.70	15.89	16.26
3086	NYSE	TNK	Thu, Mar 19, 2020	16.49	17.23	15.39	16.80
3085	NYSE	TNK	Wed, Mar 18, 2020	16.46	17.48	15.56	17.02
3084	NYSE	TNK	Tue, Mar 17, 2020	17.83	18.22	16.50	17.68
3083	NYSE	TNK	Mon, Mar 16, 2020	17.74	18.35	16.28	17.57
3082	NYSE	TNK	Fri, Mar 13, 2020	18.10	19.69	17.73	19.63
3081	NYSE	TNK	Thu, Mar 12, 2020	16.43	19.64	16.10	16.52
3080	NYSE	TNK	Wed, Mar 11, 2020	20.09	20.63	16.95	17.67
3079	NYSE	TNK	Tue, Mar 10, 2020	15.78	20.62	15.60	20.13
3078	NYSE	TNK	Mon, Mar 9, 2020	14.27	15.99	14.27	14.84
3077	NYSE	TNK	Fri, Mar 6, 2020	14.26	14.72	13.81	14.23
3076	NYSE	TNK	Thu, Mar 5, 2020	15.10	15.24	14.12	14.64
3075	NYSE	TNK	Wed, Mar 4, 2020	15.61	16.08	15.25	15.67
3074	NYSE	TNK	Tue, Mar 3, 2020	16.67	16.71	15.07	15.31
3073	NYSE	TNK	Mon, Mar 2, 2020	16.41	16.77	15.10	16.77
3072	NYSE	TNK	Fri, Feb 28, 2020	14.45	16.60	14.04	16.55
3071	NYSE	TNK	Thu, Feb 27, 2020	13.16	15.25	11.94	14.70
3070	NYSE	TNK	Wed, Feb 26, 2020	12.50	13.57	12.36	12.66
3069	NYSE	TNK	Tue, Feb 25, 2020	13.02	13.14	12.21	12.30
3068	NYSE	TNK	Mon, Feb 24, 2020	13.50	13.52	12.82	12.90
3067	NYSE	TNK	Fri, Feb 21, 2020	14.64	14.64	13.85	14.25
3066	NYSE	TNK	Thu, Feb 20, 2020	15.30	15.31	14.66	14.88
3065	NYSE	TNK	Wed, Feb 19, 2020	15.10	15.48	14.95	15.27
3064	NYSE	TNK	Tue, Feb 18, 2020	14.84	15.25	14.77	14.95
3063	NYSE	TNK	Fri, Feb 14, 2020	15.92	15.96	14.75	14.84
3062	NYSE	TNK	Thu, Feb 13, 2020	15.05	16.16	15.00	16.00
3061	NYSE	TNK	Wed, Feb 12, 2020	15.24	15.44	14.94	15.19
3060	NYSE	TNK	Tue, Feb 11, 2020	14.56	15.34	14.52	14.94
3059	NYSE	TNK	Mon, Feb 10, 2020	14.11	14.46	13.94	14.24
3058	NYSE	TNK	Fri, Feb 7, 2020	14.85	14.90	14.19	14.22
3057	NYSE	TNK	Thu, Feb 6, 2020	16.20	16.28	15.06	15.17
3056	NYSE	TNK	Wed, Feb 5, 2020	16.40	16.48	15.87	16.20
3055	NYSE	TNK	Tue, Feb 4, 2020	16.24	16.81	15.92	15.97
3054	NYSE	TNK	Mon, Feb 3, 2020	16.23	16.42	15.39	15.74
3053	NYSE	TNK	Fri, Jan 31, 2020	17.06	17.37	16.20	16.29
3052	NYSE	TNK	Thu, Jan 30, 2020	17.42	17.50	16.21	17.41
3051	NYSE	TNK	Wed, Jan 29, 2020	18.36	18.38	17.39	17.82
3050	NYSE	TNK	Tue, Jan 28, 2020	18.19	18.86	18.19	18.21
3049	NYSE	TNK	Mon, Jan 27, 2020	18.50	18.85	17.70	18.18
3048	NYSE	TNK	Fri, Jan 24, 2020	20.15	20.32	18.54	19.30
3047	NYSE	TNK	Thu, Jan 23, 2020	20.02	20.56	19.19	20.11
3046	NYSE	TNK	Wed, Jan 22, 2020	21.22	21.73	20.87	21.03
3045	NYSE	TNK	Tue, Jan 21, 2020	22.00	22.44	21.03	21.16
3044	NYSE	TNK	Fri, Jan 17, 2020	22.04	23.25	21.91	22.36
3043	NYSE	TNK	Thu, Jan 16, 2020	22.25	22.57	21.46	21.90
3042	NYSE	TNK	Wed, Jan 15, 2020	22.44	22.61	21.59	22.22
3041	NYSE	TNK	Tue, Jan 14, 2020	23.61	23.96	22.51	22.71
3040	NYSE	TNK	Mon, Jan 13, 2020	23.83	24.05	22.22	23.59
3039	NYSE	TNK	Fri, Jan 10, 2020	24.87	24.99	23.54	23.66
3038	NYSE	TNK	Thu, Jan 9, 2020	23.96	25.39	23.57	24.87
3037	NYSE	TNK	Wed, Jan 8, 2020	25.01	25.35	22.81	23.67
3036	NYSE	TNK	Tue, Jan 7, 2020	25.06	25.74	24.51	25.01
3035	NYSE	TNK	Mon, Jan 6, 2020	24.55	25.05	24.14	25.02
3034	NYSE	TNK	Fri, Jan 3, 2020	24.64	25.35	24.25	24.89
3033	NYSE	TNK	Thu, Jan 2, 2020	24.24	24.65	23.68	24.63
3032	NYSE	TNK	Tue, Dec 31, 2019	23.44	24.14	23.32	23.97
3031	NYSE	TNK	Mon, Dec 30, 2019	22.94	23.93	22.57	23.52
3030	NYSE	TNK	Fri, Dec 27, 2019	23.90	23.90	22.86	23.06
3029	NYSE	TNK	Thu, Dec 26, 2019	23.65	24.43	23.27	23.70
3028	NYSE	TNK	Tue, Dec 24, 2019	23.56	23.77	23.13	23.48
3027	NYSE	TNK	Mon, Dec 23, 2019	23.29	24.14	23.22	23.57
3026	NYSE	TNK	Fri, Dec 20, 2019	24.25	24.51	22.77	22.97
3025	NYSE	TNK	Thu, Dec 19, 2019	22.62	24.27	22.62	24.21
3024	NYSE	TNK	Wed, Dec 18, 2019	21.77	22.70	21.51	22.62
3023	NYSE	TNK	Tue, Dec 17, 2019	22.34	22.92	21.40	21.69
3022	NYSE	TNK	Mon, Dec 16, 2019	22.14	22.74	21.57	22.22
3021	NYSE	TNK	Fri, Dec 13, 2019	21.29	22.26	20.97	21.86
3020	NYSE	TNK	Thu, Dec 12, 2019	20.58	21.16	20.36	21.13
3019	NYSE	TNK	Wed, Dec 11, 2019	20.67	20.67	19.66	20.62
3018	NYSE	TNK	Tue, Dec 10, 2019	20.65	20.99	19.99	20.90
3017	NYSE	TNK	Mon, Dec 9, 2019	20.41	21.70	20.41	20.61
3016	NYSE	TNK	Fri, Dec 6, 2019	19.50	20.44	19.50	20.24
3015	NYSE	TNK	Thu, Dec 5, 2019	19.11	19.65	19.05	19.41
3014	NYSE	TNK	Wed, Dec 4, 2019	19.51	19.53	18.64	18.94
3013	NYSE	TNK	Tue, Dec 3, 2019	18.14	19.48	18.02	19.42
3012	NYSE	TNK	Mon, Dec 2, 2019	19.11	19.12	18.03	18.55
3011	NYSE	TNK	Fri, Nov 29, 2019	19.50	19.50	18.76	18.90
3010	NYSE	TNK	Wed, Nov 27, 2019	19.00	19.70	18.93	19.50
3009	NYSE	TNK	Tue, Nov 26, 2019	19.46	20.22	18.61	18.74
3008	NYSE	TNK	Mon, Nov 25, 2019	19.40	21.03	19.01	19.68
3007	NYSE	TNK	Fri, Nov 22, 2019	20.00	20.32	19.68	19.92
3006	NYSE	TNK	Thu, Nov 21, 2019	20.24	20.56	19.60	19.92
3005	NYSE	TNK	Wed, Nov 20, 2019	19.20	20.24	19.12	19.92
3004	NYSE	TNK	Tue, Nov 19, 2019	18.80	19.20	18.12	19.12
3003	NYSE	TNK	Mon, Nov 18, 2019	20.16	20.72	18.40	18.72
3002	NYSE	TNK	Fri, Nov 15, 2019	18.32	19.60	17.68	19.12
3001	NYSE	TNK	Thu, Nov 14, 2019	16.64	18.16	16.40	17.92
3000	NYSE	TNK	Wed, Nov 13, 2019	16.72	16.80	16.00	16.16
2999	NYSE	TNK	Tue, Nov 12, 2019	15.36	16.64	15.30	16.56
2998	NYSE	TNK	Mon, Nov 11, 2019	14.64	15.36	14.56	15.36
2997	NYSE	TNK	Fri, Nov 8, 2019	15.04	15.36	14.56	15.12
2996	NYSE	TNK	Thu, Nov 7, 2019	15.92	15.92	14.72	15.36
2995	NYSE	TNK	Wed, Nov 6, 2019	16.88	16.88	15.36	15.60
2994	NYSE	TNK	Tue, Nov 5, 2019	17.44	17.76	16.00	16.72
2993	NYSE	TNK	Mon, Nov 4, 2019	17.28	17.60	16.96	17.28
2992	NYSE	TNK	Fri, Nov 1, 2019	16.00	17.28	15.92	17.12
2991	NYSE	TNK	Thu, Oct 31, 2019	17.20	17.20	16.00	16.32
2990	NYSE	TNK	Wed, Oct 30, 2019	17.44	17.44	16.64	17.20
2989	NYSE	TNK	Tue, Oct 29, 2019	17.36	17.60	16.88	17.12
2988	NYSE	TNK	Mon, Oct 28, 2019	17.92	18.56	17.28	17.44
2987	NYSE	TNK	Fri, Oct 25, 2019	17.36	17.68	17.00	17.52
2986	NYSE	TNK	Thu, Oct 24, 2019	17.52	17.68	15.92	17.44
2985	NYSE	TNK	Wed, Oct 23, 2019	16.48	18.00	16.24	17.20
2984	NYSE	TNK	Tue, Oct 22, 2019	15.44	16.08	14.72	15.84
2983	NYSE	TNK	Mon, Oct 21, 2019	17.12	17.21	15.12	15.36
2982	NYSE	TNK	Fri, Oct 18, 2019	17.12	17.44	16.80	16.96
2981	NYSE	TNK	Thu, Oct 17, 2019	16.56	17.44	16.56	17.04
2980	NYSE	TNK	Wed, Oct 16, 2019	15.60	16.88	15.60	16.32
2979	NYSE	TNK	Tue, Oct 15, 2019	16.00	16.40	15.04	16.00
2978	NYSE	TNK	Mon, Oct 14, 2019	16.08	17.52	14.56	16.08
2977	NYSE	TNK	Fri, Oct 11, 2019	16.00	16.64	15.44	15.76
2976	NYSE	TNK	Thu, Oct 10, 2019	14.40	15.20	14.08	14.88
2975	NYSE	TNK	Wed, Oct 9, 2019	14.80	15.28	13.68	14.88
2974	NYSE	TNK	Tue, Oct 8, 2019	14.40	14.88	13.46	14.48
2973	NYSE	TNK	Mon, Oct 7, 2019	12.56	14.16	12.48	14.16
2972	NYSE	TNK	Fri, Oct 4, 2019	10.80	12.16	10.80	12.08
2971	NYSE	TNK	Thu, Oct 3, 2019	10.00	10.80	10.00	10.72
2970	NYSE	TNK	Wed, Oct 2, 2019	10.24	10.29	9.92	10.00
2969	NYSE	TNK	Tue, Oct 1, 2019	10.40	10.88	10.24	10.40
2968	NYSE	TNK	Mon, Sep 30, 2019	10.08	10.56	9.92	10.40
2967	NYSE	TNK	Fri, Sep 27, 2019	10.40	10.56	10.18	10.32
2966	NYSE	TNK	Thu, Sep 26, 2019	10.16	10.56	10.16	10.40
2965	NYSE	TNK	Wed, Sep 25, 2019	9.84	10.08	9.80	10.08
2964	NYSE	TNK	Tue, Sep 24, 2019	9.92	10.08	9.76	9.84
2963	NYSE	TNK	Mon, Sep 23, 2019	10.16	10.32	9.94	10.08
2962	NYSE	TNK	Fri, Sep 20, 2019	9.92	10.16	9.92	10.16
2961	NYSE	TNK	Thu, Sep 19, 2019	9.84	10.16	9.84	10.00
2960	NYSE	TNK	Wed, Sep 18, 2019	9.92	10.00	9.60	9.92
2959	NYSE	TNK	Tue, Sep 17, 2019	9.76	10.08	9.76	9.92
2958	NYSE	TNK	Mon, Sep 16, 2019	10.00	10.32	9.76	9.76
2957	NYSE	TNK	Fri, Sep 13, 2019	9.68	9.92	9.60	9.92
2956	NYSE	TNK	Thu, Sep 12, 2019	9.44	9.60	9.28	9.60
2955	NYSE	TNK	Wed, Sep 11, 2019	9.52	9.52	9.20	9.52
2954	NYSE	TNK	Tue, Sep 10, 2019	9.28	9.64	9.28	9.28
2953	NYSE	TNK	Mon, Sep 9, 2019	8.96	9.44	8.96	9.44
2952	NYSE	TNK	Fri, Sep 6, 2019	8.88	9.12	8.72	8.96
2951	NYSE	TNK	Thu, Sep 5, 2019	8.80	9.12	8.80	8.88
2950	NYSE	TNK	Wed, Sep 4, 2019	8.24	8.80	8.24	8.72
2949	NYSE	TNK	Tue, Sep 3, 2019	8.72	8.72	8.16	8.16
2948	NYSE	TNK	Fri, Aug 30, 2019	8.88	8.88	8.72	8.88
2947	NYSE	TNK	Thu, Aug 29, 2019	8.96	9.04	8.72	8.72
2946	NYSE	TNK	Wed, Aug 28, 2019	8.56	8.88	8.56	8.88
2945	NYSE	TNK	Tue, Aug 27, 2019	8.88	8.88	8.48	8.56
2944	NYSE	TNK	Mon, Aug 26, 2019	8.72	8.88	8.48	8.72
2943	NYSE	TNK	Fri, Aug 23, 2019	8.80	8.88	8.56	8.56
2942	NYSE	TNK	Thu, Aug 22, 2019	9.04	9.20	8.72	8.80
2941	NYSE	TNK	Wed, Aug 21, 2019	8.64	9.28	8.64	8.96
2940	NYSE	TNK	Tue, Aug 20, 2019	8.80	8.96	8.56	8.56
2939	NYSE	TNK	Mon, Aug 19, 2019	8.56	8.96	8.48	8.88
2938	NYSE	TNK	Fri, Aug 16, 2019	8.00	8.40	7.92	8.32
2937	NYSE	TNK	Thu, Aug 15, 2019	7.84	8.08	7.72	8.00
2936	NYSE	TNK	Wed, Aug 14, 2019	7.92	8.08	7.82	7.85
2935	NYSE	TNK	Tue, Aug 13, 2019	7.84	8.32	7.84	8.08
2934	NYSE	TNK	Mon, Aug 12, 2019	8.24	8.32	7.68	8.00
2933	NYSE	TNK	Fri, Aug 9, 2019	8.32	8.40	8.16	8.16
2932	NYSE	TNK	Thu, Aug 8, 2019	8.16	8.56	8.16	8.40
2931	NYSE	TNK	Wed, Aug 7, 2019	8.40	8.48	8.16	8.40
2930	NYSE	TNK	Tue, Aug 6, 2019	8.40	8.80	8.40	8.48
2929	NYSE	TNK	Mon, Aug 5, 2019	8.64	8.72	8.16	8.32
2928	NYSE	TNK	Fri, Aug 2, 2019	8.96	9.12	8.40	8.88
2927	NYSE	TNK	Thu, Aug 1, 2019	9.52	9.84	9.12	9.12
2926	NYSE	TNK	Wed, Jul 31, 2019	9.76	9.92	9.52	9.84
2925	NYSE	TNK	Tue, Jul 30, 2019	9.28	10.00	9.20	9.76
2924	NYSE	TNK	Mon, Jul 29, 2019	10.00	10.08	9.28	9.36
2923	NYSE	TNK	Fri, Jul 26, 2019	9.84	10.16	9.84	10.00
2922	NYSE	TNK	Thu, Jul 25, 2019	10.56	10.61	9.92	10.00
2921	NYSE	TNK	Wed, Jul 24, 2019	10.00	10.64	9.84	10.56
2920	NYSE	TNK	Tue, Jul 23, 2019	10.00	10.24	9.92	10.08
2919	NYSE	TNK	Mon, Jul 22, 2019	10.00	10.32	9.92	10.00
2918	NYSE	TNK	Fri, Jul 19, 2019	10.24	10.24	10.00	10.08
2917	NYSE	TNK	Thu, Jul 18, 2019	9.92	10.48	9.92	10.16
2916	NYSE	TNK	Wed, Jul 17, 2019	10.64	10.80	9.92	9.92
2915	NYSE	TNK	Tue, Jul 16, 2019	10.72	10.80	10.40	10.56
2914	NYSE	TNK	Mon, Jul 15, 2019	11.12	11.12	10.56	10.64
2913	NYSE	TNK	Fri, Jul 12, 2019	10.80	11.12	10.64	11.04
2912	NYSE	TNK	Thu, Jul 11, 2019	10.72	10.88	10.56	10.88
2911	NYSE	TNK	Wed, Jul 10, 2019	10.40	10.64	10.24	10.64
2910	NYSE	TNK	Tue, Jul 9, 2019	10.48	10.48	10.16	10.40
2909	NYSE	TNK	Mon, Jul 8, 2019	10.08	10.40	10.08	10.40
2908	NYSE	TNK	Fri, Jul 5, 2019	9.76	10.24	9.68	10.24
2907	NYSE	TNK	Wed, Jul 3, 2019	9.76	10.08	9.76	9.76
2906	NYSE	TNK	Tue, Jul 2, 2019	10.16	10.16	9.68	9.92
2905	NYSE	TNK	Mon, Jul 1, 2019	10.24	10.56	9.88	10.00
2904	NYSE	TNK	Fri, Jun 28, 2019	9.76	10.24	9.60	10.24
2903	NYSE	TNK	Thu, Jun 27, 2019	9.20	9.76	9.20	9.76
2902	NYSE	TNK	Wed, Jun 26, 2019	8.80	9.36	8.80	9.28
2901	NYSE	TNK	Tue, Jun 25, 2019	8.96	9.04	8.72	8.72
2900	NYSE	TNK	Mon, Jun 24, 2019	9.20	9.36	8.96	8.96
2899	NYSE	TNK	Fri, Jun 21, 2019	9.44	9.56	9.20	9.28
2898	NYSE	TNK	Thu, Jun 20, 2019	9.52	9.76	9.36	9.60
2897	NYSE	TNK	Wed, Jun 19, 2019	9.28	9.76	9.12	9.52
2896	NYSE	TNK	Tue, Jun 18, 2019	9.04	9.44	8.88	9.28
2895	NYSE	TNK	Mon, Jun 17, 2019	8.72	9.04	8.56	8.96
2894	NYSE	TNK	Fri, Jun 14, 2019	8.88	8.96	8.64	8.72
2893	NYSE	TNK	Thu, Jun 13, 2019	8.80	9.20	8.68	8.96
2892	NYSE	TNK	Wed, Jun 12, 2019	8.80	8.88	8.40	8.56
2891	NYSE	TNK	Tue, Jun 11, 2019	9.04	9.11	8.64	8.88
2890	NYSE	TNK	Mon, Jun 10, 2019	8.96	9.12	8.88	9.04
2889	NYSE	TNK	Fri, Jun 7, 2019	8.64	9.20	8.56	8.72
2888	NYSE	TNK	Thu, Jun 6, 2019	8.40	8.80	8.40	8.64
2887	NYSE	TNK	Wed, Jun 5, 2019	9.28	9.36	8.24	8.48
2886	NYSE	TNK	Tue, Jun 4, 2019	9.04	9.44	9.04	9.20
2885	NYSE	TNK	Mon, Jun 3, 2019	8.80	9.28	8.80	9.04
2884	NYSE	TNK	Fri, May 31, 2019	9.28	9.28	8.64	8.96
2883	NYSE	TNK	Thu, May 30, 2019	9.20	9.60	9.20	9.44
2882	NYSE	TNK	Wed, May 29, 2019	9.76	9.92	9.12	9.44
2881	NYSE	TNK	Tue, May 28, 2019	9.92	10.32	9.76	9.84
2880	NYSE	TNK	Fri, May 24, 2019	9.60	10.08	9.60	10.08
2879	NYSE	TNK	Thu, May 23, 2019	10.40	10.64	9.52	9.76
2878	NYSE	TNK	Wed, May 22, 2019	11.20	11.20	10.72	10.80
2877	NYSE	TNK	Tue, May 21, 2019	11.04	11.28	11.00	11.12
2876	NYSE	TNK	Mon, May 20, 2019	11.04	11.20	10.72	11.12
2875	NYSE	TNK	Fri, May 17, 2019	11.04	11.28	10.64	10.88
2874	NYSE	TNK	Thu, May 16, 2019	11.20	11.36	10.96	11.20
2873	NYSE	TNK	Wed, May 15, 2019	10.00	11.28	9.92	11.20
2872	NYSE	TNK	Tue, May 14, 2019	9.84	10.16	9.60	10.00
2871	NYSE	TNK	Mon, May 13, 2019	10.00	10.00	9.28	9.60
2870	NYSE	TNK	Fri, May 10, 2019	9.52	10.00	9.44	10.00
2869	NYSE	TNK	Thu, May 9, 2019	9.28	9.52	9.28	9.36
2868	NYSE	TNK	Wed, May 8, 2019	9.36	9.60	9.32	9.36
2867	NYSE	TNK	Tue, May 7, 2019	9.52	9.68	9.36	9.44
2866	NYSE	TNK	Mon, May 6, 2019	9.36	9.76	9.28	9.60
2865	NYSE	TNK	Fri, May 3, 2019	9.52	10.00	9.44	9.76
2864	NYSE	TNK	Thu, May 2, 2019	8.64	9.44	8.56	9.44
2863	NYSE	TNK	Wed, May 1, 2019	8.64	8.72	8.56	8.64
2862	NYSE	TNK	Tue, Apr 30, 2019	8.64	8.80	8.56	8.72
2861	NYSE	TNK	Mon, Apr 29, 2019	8.56	8.72	8.40	8.64
2860	NYSE	TNK	Fri, Apr 26, 2019	8.48	8.64	8.40	8.56
2859	NYSE	TNK	Thu, Apr 25, 2019	8.48	8.64	8.40	8.48
2858	NYSE	TNK	Wed, Apr 24, 2019	8.64	8.64	8.43	8.56
2857	NYSE	TNK	Tue, Apr 23, 2019	8.64	8.64	8.48	8.56
2856	NYSE	TNK	Mon, Apr 22, 2019	8.40	8.64	8.32	8.56
2855	NYSE	TNK	Thu, Apr 18, 2019	8.40	8.56	8.24	8.32
2854	NYSE	TNK	Wed, Apr 17, 2019	8.56	8.72	8.32	8.40
2853	NYSE	TNK	Tue, Apr 16, 2019	8.56	8.72	8.40	8.56
2852	NYSE	TNK	Mon, Apr 15, 2019	8.56	8.72	8.40	8.56
2851	NYSE	TNK	Fri, Apr 12, 2019	8.72	8.88	8.48	8.48
2850	NYSE	TNK	Thu, Apr 11, 2019	8.16	8.64	8.08	8.64
2849	NYSE	TNK	Wed, Apr 10, 2019	7.88	8.40	7.84	8.08
2848	NYSE	TNK	Tue, Apr 9, 2019	7.92	7.98	7.76	7.84
2847	NYSE	TNK	Mon, Apr 8, 2019	7.82	8.08	7.74	7.95
2846	NYSE	TNK	Fri, Apr 5, 2019	7.60	7.84	7.60	7.82
2845	NYSE	TNK	Thu, Apr 4, 2019	7.65	7.73	7.46	7.52
2844	NYSE	TNK	Wed, Apr 3, 2019	7.68	7.75	7.54	7.64
2843	NYSE	TNK	Tue, Apr 2, 2019	7.52	7.79	7.52	7.64
2842	NYSE	TNK	Mon, Apr 1, 2019	7.70	7.84	7.59	7.73
2841	NYSE	TNK	Fri, Mar 29, 2019	7.68	7.96	7.60	7.76
2840	NYSE	TNK	Thu, Mar 28, 2019	7.66	7.76	7.44	7.61
2839	NYSE	TNK	Wed, Mar 27, 2019	7.61	7.75	7.45	7.68
2838	NYSE	TNK	Tue, Mar 26, 2019	7.60	7.84	7.60	7.61
2837	NYSE	TNK	Mon, Mar 25, 2019	7.72	7.80	7.45	7.64
2836	NYSE	TNK	Fri, Mar 22, 2019	7.84	8.00	7.60	7.70
2835	NYSE	TNK	Thu, Mar 21, 2019	7.84	8.08	7.77	7.99
2834	NYSE	TNK	Wed, Mar 20, 2019	7.92	7.92	7.69	7.84
2833	NYSE	TNK	Tue, Mar 19, 2019	8.00	8.08	7.92	8.00
2832	NYSE	TNK	Mon, Mar 18, 2019	8.00	8.08	7.84	8.00
2831	NYSE	TNK	Fri, Mar 15, 2019	7.99	8.08	7.70	8.00
2830	NYSE	TNK	Thu, Mar 14, 2019	7.97	8.08	7.76	7.94
2829	NYSE	TNK	Wed, Mar 13, 2019	8.16	8.24	7.62	8.00
2828	NYSE	TNK	Tue, Mar 12, 2019	7.88	8.32	7.84	8.08
2827	NYSE	TNK	Mon, Mar 11, 2019	7.84	7.92	7.62	7.90
2826	NYSE	TNK	Fri, Mar 8, 2019	7.86	7.94	7.68	7.82
2825	NYSE	TNK	Thu, Mar 7, 2019	8.16	8.24	7.64	7.68
2824	NYSE	TNK	Wed, Mar 6, 2019	8.64	8.72	8.08	8.08
2823	NYSE	TNK	Tue, Mar 5, 2019	8.56	8.72	8.48	8.64
2822	NYSE	TNK	Mon, Mar 4, 2019	8.64	8.72	8.48	8.56
2821	NYSE	TNK	Fri, Mar 1, 2019	8.64	8.80	8.48	8.64
2820	NYSE	TNK	Thu, Feb 28, 2019	8.72	8.80	8.56	8.56
2819	NYSE	TNK	Wed, Feb 27, 2019	8.48	8.72	8.40	8.64
2818	NYSE	TNK	Tue, Feb 26, 2019	8.48	8.64	8.40	8.48
2817	NYSE	TNK	Mon, Feb 25, 2019	8.56	8.72	8.24	8.40
2816	NYSE	TNK	Fri, Feb 22, 2019	8.48	8.72	8.08	8.72
2815	NYSE	TNK	Thu, Feb 21, 2019	8.80	8.88	8.48	8.48
2814	NYSE	TNK	Wed, Feb 20, 2019	8.48	8.64	8.40	8.48
2813	NYSE	TNK	Tue, Feb 19, 2019	8.56	8.64	8.24	8.48
2812	NYSE	TNK	Fri, Feb 15, 2019	8.40	8.64	8.32	8.48
2811	NYSE	TNK	Thu, Feb 14, 2019	8.40	8.48	8.32	8.40
2810	NYSE	TNK	Wed, Feb 13, 2019	8.24	8.40	8.16	8.40
2809	NYSE	TNK	Tue, Feb 12, 2019	8.00	8.24	7.68	8.24
2808	NYSE	TNK	Mon, Feb 11, 2019	7.52	7.82	7.20	7.78
2807	NYSE	TNK	Fri, Feb 8, 2019	7.54	7.67	7.29	7.45
2806	NYSE	TNK	Thu, Feb 7, 2019	7.84	7.84	7.44	7.52
2805	NYSE	TNK	Wed, Feb 6, 2019	8.08	8.16	7.82	7.84
2804	NYSE	TNK	Tue, Feb 5, 2019	8.08	8.24	7.99	8.00
2803	NYSE	TNK	Mon, Feb 4, 2019	8.08	8.24	8.08	8.08
2802	NYSE	TNK	Fri, Feb 1, 2019	8.08	8.24	7.92	8.24
2801	NYSE	TNK	Thu, Jan 31, 2019	8.16	8.24	8.00	8.00
2800	NYSE	TNK	Wed, Jan 30, 2019	8.16	8.32	8.00	8.16
2799	NYSE	TNK	Tue, Jan 29, 2019	8.08	8.32	8.00	8.08
2798	NYSE	TNK	Mon, Jan 28, 2019	8.40	8.40	7.92	8.08
2797	NYSE	TNK	Fri, Jan 25, 2019	8.32	8.64	8.32	8.48
2796	NYSE	TNK	Thu, Jan 24, 2019	8.24	8.32	8.16	8.24
2795	NYSE	TNK	Wed, Jan 23, 2019	8.32	8.48	8.24	8.24
2794	NYSE	TNK	Tue, Jan 22, 2019	8.48	8.48	8.24	8.32
2793	NYSE	TNK	Fri, Jan 18, 2019	8.32	8.72	8.32	8.48
2792	NYSE	TNK	Thu, Jan 17, 2019	8.32	8.48	8.24	8.32
2791	NYSE	TNK	Wed, Jan 16, 2019	8.08	8.56	8.08	8.40
2790	NYSE	TNK	Tue, Jan 15, 2019	8.24	8.40	8.08	8.16
2789	NYSE	TNK	Mon, Jan 14, 2019	8.32	8.40	8.16	8.24
2788	NYSE	TNK	Fri, Jan 11, 2019	8.40	8.44	8.14	8.32
2787	NYSE	TNK	Thu, Jan 10, 2019	8.40	8.56	8.08	8.40
2786	NYSE	TNK	Wed, Jan 9, 2019	8.64	8.76	8.52	8.64
2785	NYSE	TNK	Tue, Jan 8, 2019	8.56	8.72	8.32	8.56
2784	NYSE	TNK	Mon, Jan 7, 2019	8.40	8.48	8.24	8.48
2783	NYSE	TNK	Fri, Jan 4, 2019	8.16	8.56	7.90	8.40
2782	NYSE	TNK	Thu, Jan 3, 2019	7.61	8.08	7.45	7.95
2781	NYSE	TNK	Wed, Jan 2, 2019	7.54	7.91	7.20	7.76
2780	NYSE	TNK	Mon, Dec 31, 2018	7.44	7.68	7.20	7.42
2779	NYSE	TNK	Fri, Dec 28, 2018	7.64	7.76	7.43	7.52
2778	NYSE	TNK	Thu, Dec 27, 2018	7.44	7.84	7.04	7.41
2777	NYSE	TNK	Wed, Dec 26, 2018	7.34	7.78	6.96	7.62
2776	NYSE	TNK	Mon, Dec 24, 2018	7.60	7.75	7.20	7.31
2775	NYSE	TNK	Fri, Dec 21, 2018	7.32	7.92	7.14	7.60
2774	NYSE	TNK	Thu, Dec 20, 2018	7.60	7.72	7.04	7.48
2773	NYSE	TNK	Wed, Dec 19, 2018	7.72	7.92	7.44	7.57
2772	NYSE	TNK	Tue, Dec 18, 2018	8.00	8.08	7.58	7.68
2771	NYSE	TNK	Mon, Dec 17, 2018	8.08	8.16	7.68	7.87
2770	NYSE	TNK	Fri, Dec 14, 2018	8.16	8.24	8.00	8.16
2769	NYSE	TNK	Thu, Dec 13, 2018	8.40	8.56	8.08	8.32
2768	NYSE	TNK	Wed, Dec 12, 2018	8.40	8.48	8.32	8.48
2767	NYSE	TNK	Tue, Dec 11, 2018	8.72	8.72	8.16	8.40
2766	NYSE	TNK	Mon, Dec 10, 2018	8.64	8.72	8.08	8.48
2765	NYSE	TNK	Fri, Dec 7, 2018	8.64	8.96	8.48	8.72
2764	NYSE	TNK	Thu, Dec 6, 2018	9.04	9.12	8.32	8.56
2763	NYSE	TNK	Tue, Dec 4, 2018	9.28	9.44	9.04	9.04
2762	NYSE	TNK	Mon, Dec 3, 2018	9.20	9.52	9.04	9.36
2761	NYSE	TNK	Fri, Nov 30, 2018	9.56	9.56	8.88	9.04
2760	NYSE	TNK	Thu, Nov 29, 2018	9.52	10.00	9.36	9.60
2759	NYSE	TNK	Wed, Nov 28, 2018	9.20	9.60	9.04	9.44
2758	NYSE	TNK	Tue, Nov 27, 2018	8.64	9.36	8.64	9.20
2757	NYSE	TNK	Mon, Nov 26, 2018	8.72	8.96	8.40	8.72
2756	NYSE	TNK	Fri, Nov 23, 2018	8.48	8.72	8.48	8.72
2755	NYSE	TNK	Wed, Nov 21, 2018	8.16	8.80	8.16	8.64
2754	NYSE	TNK	Tue, Nov 20, 2018	8.64	8.68	8.08	8.16
2753	NYSE	TNK	Mon, Nov 19, 2018	9.28	9.52	8.64	8.88
2752	NYSE	TNK	Fri, Nov 16, 2018	9.12	9.60	9.04	9.20
2751	NYSE	TNK	Thu, Nov 15, 2018	8.88	9.12	8.72	9.04
2750	NYSE	TNK	Wed, Nov 14, 2018	8.56	8.64	8.32	8.48
2749	NYSE	TNK	Tue, Nov 13, 2018	8.96	9.28	8.24	8.40
2748	NYSE	TNK	Mon, Nov 12, 2018	9.60	9.60	8.96	9.12
2747	NYSE	TNK	Fri, Nov 9, 2018	9.60	9.60	9.20	9.44
2746	NYSE	TNK	Thu, Nov 8, 2018	9.92	9.92	9.36	9.60
2745	NYSE	TNK	Wed, Nov 7, 2018	10.00	10.16	9.76	9.84
2744	NYSE	TNK	Tue, Nov 6, 2018	9.52	9.84	9.44	9.84
2743	NYSE	TNK	Mon, Nov 5, 2018	9.52	9.68	9.36	9.52
2742	NYSE	TNK	Fri, Nov 2, 2018	9.60	9.60	9.28	9.52
2741	NYSE	TNK	Thu, Nov 1, 2018	8.80	9.60	8.80	9.52
2740	NYSE	TNK	Wed, Oct 31, 2018	8.96	8.96	8.64	8.88
2739	NYSE	TNK	Tue, Oct 30, 2018	8.88	9.04	8.64	8.96
2738	NYSE	TNK	Mon, Oct 29, 2018	8.48	8.96	8.24	8.88
2737	NYSE	TNK	Fri, Oct 26, 2018	7.92	8.32	7.92	8.24
2736	NYSE	TNK	Thu, Oct 25, 2018	7.97	8.40	7.77	8.08
2735	NYSE	TNK	Wed, Oct 24, 2018	7.96	8.08	7.84	7.92
2734	NYSE	TNK	Tue, Oct 23, 2018	8.16	8.16	7.52	7.92
2733	NYSE	TNK	Mon, Oct 22, 2018	8.40	8.56	8.08	8.32
2732	NYSE	TNK	Fri, Oct 19, 2018	8.56	8.72	8.24	8.40
2731	NYSE	TNK	Thu, Oct 18, 2018	8.88	8.88	8.48	8.64
2730	NYSE	TNK	Wed, Oct 17, 2018	8.80	9.04	8.76	8.80
2729	NYSE	TNK	Tue, Oct 16, 2018	8.56	8.88	8.52	8.88
2728	NYSE	TNK	Mon, Oct 15, 2018	8.64	8.68	8.24	8.64
2727	NYSE	TNK	Fri, Oct 12, 2018	8.48	8.64	8.24	8.40
2726	NYSE	TNK	Thu, Oct 11, 2018	8.16	8.64	8.16	8.40
2725	NYSE	TNK	Wed, Oct 10, 2018	9.20	9.28	8.00	8.24
2724	NYSE	TNK	Tue, Oct 9, 2018	8.96	9.28	8.88	9.12
2723	NYSE	TNK	Mon, Oct 8, 2018	8.80	9.12	8.80	8.96
2722	NYSE	TNK	Fri, Oct 5, 2018	8.64	8.96	8.48	8.80
2721	NYSE	TNK	Thu, Oct 4, 2018	8.40	8.72	8.24	8.56
2720	NYSE	TNK	Wed, Oct 3, 2018	8.08	8.56	8.08	8.32
2719	NYSE	TNK	Tue, Oct 2, 2018	8.16	8.24	8.00	8.16
2718	NYSE	TNK	Mon, Oct 1, 2018	8.00	8.16	7.61	8.16
2717	NYSE	TNK	Fri, Sep 28, 2018	7.76	7.90	7.60	7.90
2716	NYSE	TNK	Thu, Sep 27, 2018	7.72	7.91	7.60	7.71
2715	NYSE	TNK	Wed, Sep 26, 2018	8.00	8.00	7.61	7.68
2714	NYSE	TNK	Tue, Sep 25, 2018	8.16	8.24	7.92	7.98
2713	NYSE	TNK	Mon, Sep 24, 2018	8.24	8.32	8.00	8.08
2712	NYSE	TNK	Fri, Sep 21, 2018	8.08	8.32	7.92	8.24
2711	NYSE	TNK	Thu, Sep 20, 2018	7.76	8.08	7.76	8.08
2710	NYSE	TNK	Wed, Sep 19, 2018	7.84	7.96	7.70	7.84
2709	NYSE	TNK	Tue, Sep 18, 2018	7.61	7.97	7.61	7.68
2708	NYSE	TNK	Mon, Sep 17, 2018	7.80	8.00	7.60	7.79
2707	NYSE	TNK	Fri, Sep 14, 2018	8.00	8.00	7.60	7.90
2706	NYSE	TNK	Thu, Sep 13, 2018	8.00	8.24	8.00	8.00
2705	NYSE	TNK	Wed, Sep 12, 2018	8.00	8.21	7.80	8.00
2704	NYSE	TNK	Tue, Sep 11, 2018	8.08	8.16	8.00	8.00
2703	NYSE	TNK	Mon, Sep 10, 2018	8.16	8.16	7.84	8.16
2702	NYSE	TNK	Fri, Sep 7, 2018	8.08	8.32	7.66	7.85
2701	NYSE	TNK	Thu, Sep 6, 2018	8.48	8.56	8.16	8.16
2700	NYSE	TNK	Wed, Sep 5, 2018	8.56	8.56	8.32	8.56
2699	NYSE	TNK	Tue, Sep 4, 2018	8.64	8.72	8.36	8.56
2698	NYSE	TNK	Fri, Aug 31, 2018	8.72	8.80	8.56	8.64
2697	NYSE	TNK	Thu, Aug 30, 2018	8.32	8.80	8.32	8.80
2696	NYSE	TNK	Wed, Aug 29, 2018	8.40	8.48	8.32	8.40
2695	NYSE	TNK	Tue, Aug 28, 2018	8.24	8.48	8.24	8.24
2694	NYSE	TNK	Mon, Aug 27, 2018	8.56	8.64	8.00	8.24
2693	NYSE	TNK	Fri, Aug 24, 2018	8.24	8.56	8.16	8.56
2692	NYSE	TNK	Thu, Aug 23, 2018	8.72	8.80	8.16	8.24
2691	NYSE	TNK	Wed, Aug 22, 2018	8.48	8.72	8.40	8.72
2690	NYSE	TNK	Tue, Aug 21, 2018	8.16	8.64	8.16	8.48
2689	NYSE	TNK	Mon, Aug 20, 2018	7.76	8.24	7.76	8.24
2688	NYSE	TNK	Fri, Aug 17, 2018	7.94	8.00	7.69	7.76
2687	NYSE	TNK	Thu, Aug 16, 2018	7.68	8.08	7.68	7.89
2686	NYSE	TNK	Wed, Aug 15, 2018	7.84	7.98	7.66	7.66
2685	NYSE	TNK	Tue, Aug 14, 2018	8.00	8.08	7.80	7.83
2684	NYSE	TNK	Mon, Aug 13, 2018	8.16	8.16	8.00	8.00
2683	NYSE	TNK	Fri, Aug 10, 2018	8.16	8.24	8.08	8.16
2682	NYSE	TNK	Thu, Aug 9, 2018	7.92	8.40	7.86	8.24
2681	NYSE	TNK	Wed, Aug 8, 2018	7.98	7.98	7.77	7.92
2680	NYSE	TNK	Tue, Aug 7, 2018	8.00	8.00	7.84	7.91
2679	NYSE	TNK	Mon, Aug 6, 2018	8.16	8.16	7.80	8.00
2678	NYSE	TNK	Fri, Aug 3, 2018	8.40	8.56	8.08	8.08
2677	NYSE	TNK	Thu, Aug 2, 2018	7.92	8.40	7.88	8.32
2676	NYSE	TNK	Wed, Aug 1, 2018	7.60	7.76	7.54	7.61
2675	NYSE	TNK	Tue, Jul 31, 2018	7.88	7.99	7.53	7.59
2674	NYSE	TNK	Mon, Jul 30, 2018	8.00	8.08	7.80	7.86
2673	NYSE	TNK	Fri, Jul 27, 2018	8.24	8.32	7.92	7.95
2672	NYSE	TNK	Thu, Jul 26, 2018	8.24	8.40	8.16	8.24
2671	NYSE	TNK	Wed, Jul 25, 2018	8.08	8.32	8.00	8.24
2670	NYSE	TNK	Tue, Jul 24, 2018	8.24	8.32	8.00	8.08
2669	NYSE	TNK	Mon, Jul 23, 2018	8.56	8.56	8.08	8.16
2668	NYSE	TNK	Fri, Jul 20, 2018	8.40	8.80	8.24	8.32
2667	NYSE	TNK	Thu, Jul 19, 2018	8.56	8.72	8.40	8.40
2666	NYSE	TNK	Wed, Jul 18, 2018	8.48	8.72	8.40	8.56
2665	NYSE	TNK	Tue, Jul 17, 2018	8.64	8.64	8.40	8.40
2664	NYSE	TNK	Mon, Jul 16, 2018	9.04	9.04	8.64	8.64
2663	NYSE	TNK	Fri, Jul 13, 2018	8.96	9.04	8.96	8.96
2662	NYSE	TNK	Thu, Jul 12, 2018	9.52	9.52	8.96	9.04
2661	NYSE	TNK	Wed, Jul 11, 2018	9.44	9.60	9.36	9.44
2660	NYSE	TNK	Tue, Jul 10, 2018	9.36	9.76	9.36	9.60
2659	NYSE	TNK	Mon, Jul 9, 2018	9.60	9.76	9.28	9.36
2658	NYSE	TNK	Fri, Jul 6, 2018	9.52	9.76	9.52	9.60
2657	NYSE	TNK	Thu, Jul 5, 2018	9.36	9.60	9.36	9.52
2656	NYSE	TNK	Tue, Jul 3, 2018	9.20	9.52	9.20	9.36
2655	NYSE	TNK	Mon, Jul 2, 2018	9.36	9.60	9.20	9.28
2654	NYSE	TNK	Fri, Jun 29, 2018	9.36	9.76	9.36	9.36
2653	NYSE	TNK	Thu, Jun 28, 2018	9.44	9.60	9.28	9.36
2652	NYSE	TNK	Wed, Jun 27, 2018	10.00	10.48	9.36	9.44
2651	NYSE	TNK	Tue, Jun 26, 2018	10.48	10.49	9.00	10.00
2650	NYSE	TNK	Mon, Jun 25, 2018	10.80	10.88	10.16	10.48
2649	NYSE	TNK	Fri, Jun 22, 2018	10.16	10.80	9.84	10.48
2648	NYSE	TNK	Thu, Jun 21, 2018	10.08	10.16	9.84	9.92
2647	NYSE	TNK	Wed, Jun 20, 2018	9.44	10.00	9.28	10.00
2646	NYSE	TNK	Tue, Jun 19, 2018	8.96	9.44	8.68	9.36
2645	NYSE	TNK	Mon, Jun 18, 2018	8.48	9.04	8.40	8.88
2644	NYSE	TNK	Fri, Jun 15, 2018	8.56	8.64	8.08	8.08
2643	NYSE	TNK	Thu, Jun 14, 2018	8.64	8.72	8.40	8.56
2642	NYSE	TNK	Wed, Jun 13, 2018	8.56	8.88	8.32	8.56
2641	NYSE	TNK	Tue, Jun 12, 2018	9.04	9.20	8.56	8.56
2640	NYSE	TNK	Mon, Jun 11, 2018	9.28	9.28	8.96	9.12
2639	NYSE	TNK	Fri, Jun 8, 2018	9.20	9.44	9.04	9.28
2638	NYSE	TNK	Thu, Jun 7, 2018	8.96	9.36	8.88	9.20
2637	NYSE	TNK	Wed, Jun 6, 2018	8.56	9.04	8.48	9.04
2636	NYSE	TNK	Tue, Jun 5, 2018	8.96	8.96	8.40	8.56
2635	NYSE	TNK	Mon, Jun 4, 2018	8.80	8.96	8.64	8.88
2634	NYSE	TNK	Fri, Jun 1, 2018	8.88	8.96	8.64	8.72
2633	NYSE	TNK	Thu, May 31, 2018	8.88	9.12	8.72	8.88
2632	NYSE	TNK	Wed, May 30, 2018	8.16	8.88	8.08	8.88
2631	NYSE	TNK	Tue, May 29, 2018	7.92	8.08	7.84	8.08
2630	NYSE	TNK	Fri, May 25, 2018	8.08	8.08	7.84	7.91
2629	NYSE	TNK	Thu, May 24, 2018	8.16	8.16	7.84	8.08
2628	NYSE	TNK	Wed, May 23, 2018	7.92	8.16	7.77	8.16
2627	NYSE	TNK	Tue, May 22, 2018	7.86	8.32	7.73	8.00
2626	NYSE	TNK	Mon, May 21, 2018	8.40	8.42	7.68	7.87
2625	NYSE	TNK	Fri, May 18, 2018	8.88	8.88	8.32	8.40
2624	NYSE	TNK	Thu, May 17, 2018	8.96	9.20	8.72	8.72
2623	NYSE	TNK	Wed, May 16, 2018	9.12	9.36	9.04	9.36
2622	NYSE	TNK	Tue, May 15, 2018	9.20	9.36	9.04	9.04
2621	NYSE	TNK	Mon, May 14, 2018	9.44	9.52	9.12	9.20
2620	NYSE	TNK	Fri, May 11, 2018	9.52	9.52	9.36	9.44
2619	NYSE	TNK	Thu, May 10, 2018	9.44	9.52	9.36	9.44
2618	NYSE	TNK	Wed, May 9, 2018	9.36	9.52	9.20	9.36
2617	NYSE	TNK	Tue, May 8, 2018	9.36	9.44	9.12	9.36
2616	NYSE	TNK	Mon, May 7, 2018	9.36	9.52	9.28	9.36
2615	NYSE	TNK	Fri, May 4, 2018	9.12	9.44	9.12	9.36
2614	NYSE	TNK	Thu, May 3, 2018	9.12	9.28	8.96	9.12
2613	NYSE	TNK	Wed, May 2, 2018	9.12	9.12	8.96	9.12
2612	NYSE	TNK	Tue, May 1, 2018	9.20	9.28	9.04	9.12
2611	NYSE	TNK	Mon, Apr 30, 2018	9.28	9.44	9.20	9.20
2610	NYSE	TNK	Fri, Apr 27, 2018	9.44	9.52	9.21	9.28
2609	NYSE	TNK	Thu, Apr 26, 2018	9.20	9.52	9.20	9.44
2608	NYSE	TNK	Wed, Apr 25, 2018	9.04	9.36	8.96	9.36
2607	NYSE	TNK	Tue, Apr 24, 2018	9.76	9.76	8.96	9.04
2606	NYSE	TNK	Mon, Apr 23, 2018	9.52	9.76	9.44	9.68
2605	NYSE	TNK	Fri, Apr 20, 2018	9.36	9.60	9.28	9.52
2604	NYSE	TNK	Thu, Apr 19, 2018	9.36	9.68	9.28	9.44
2603	NYSE	TNK	Wed, Apr 18, 2018	9.44	9.60	9.04	9.36
2602	NYSE	TNK	Tue, Apr 17, 2018	9.04	9.36	9.04	9.36
2601	NYSE	TNK	Mon, Apr 16, 2018	9.28	9.28	9.04	9.04
2600	NYSE	TNK	Fri, Apr 13, 2018	9.36	9.44	9.12	9.20
2599	NYSE	TNK	Thu, Apr 12, 2018	9.20	9.44	9.04	9.36
2598	NYSE	TNK	Wed, Apr 11, 2018	9.28	9.44	9.04	9.12
2597	NYSE	TNK	Tue, Apr 10, 2018	8.80	9.44	8.64	9.36
2596	NYSE	TNK	Mon, Apr 9, 2018	8.72	9.04	8.64	8.80
2595	NYSE	TNK	Fri, Apr 6, 2018	8.80	8.96	8.64	8.64
2594	NYSE	TNK	Thu, Apr 5, 2018	8.80	9.04	8.72	8.80
2593	NYSE	TNK	Wed, Apr 4, 2018	9.04	9.20	8.72	8.80
2592	NYSE	TNK	Tue, Apr 3, 2018	8.96	9.12	8.84	9.04
2591	NYSE	TNK	Mon, Apr 2, 2018	9.44	9.52	8.88	8.88
2590	NYSE	TNK	Thu, Mar 29, 2018	9.52	9.68	9.36	9.52
2589	NYSE	TNK	Wed, Mar 28, 2018	9.68	9.84	9.36	9.52
2588	NYSE	TNK	Tue, Mar 27, 2018	9.84	10.00	9.60	9.60
2587	NYSE	TNK	Mon, Mar 26, 2018	9.84	9.84	9.60	9.84
2586	NYSE	TNK	Fri, Mar 23, 2018	9.52	9.84	9.36	9.68
2585	NYSE	TNK	Thu, Mar 22, 2018	9.60	9.68	9.36	9.52
2584	NYSE	TNK	Wed, Mar 21, 2018	9.52	9.84	9.44	9.68
2583	NYSE	TNK	Tue, Mar 20, 2018	9.76	9.76	9.36	9.44
2582	NYSE	TNK	Mon, Mar 19, 2018	10.00	10.00	9.36	9.84
2581	NYSE	TNK	Fri, Mar 16, 2018	9.76	10.16	9.76	10.00
2580	NYSE	TNK	Thu, Mar 15, 2018	9.76	10.00	9.52	9.76
2579	NYSE	TNK	Wed, Mar 14, 2018	9.52	9.68	9.44	9.68
2578	NYSE	TNK	Tue, Mar 13, 2018	9.60	9.60	9.36	9.36
2577	NYSE	TNK	Mon, Mar 12, 2018	9.52	9.60	9.28	9.60
2576	NYSE	TNK	Fri, Mar 9, 2018	9.36	9.52	9.28	9.36
2575	NYSE	TNK	Thu, Mar 8, 2018	9.68	9.68	9.20	9.28
2574	NYSE	TNK	Wed, Mar 7, 2018	9.52	9.76	9.52	9.60
2573	NYSE	TNK	Tue, Mar 6, 2018	10.08	10.08	9.36	9.52
2572	NYSE	TNK	Mon, Mar 5, 2018	9.60	9.68	9.36	9.36
2571	NYSE	TNK	Fri, Mar 2, 2018	8.96	9.60	8.88	9.60
2570	NYSE	TNK	Thu, Mar 1, 2018	9.04	9.28	8.96	8.96
2569	NYSE	TNK	Wed, Feb 28, 2018	9.68	9.92	9.20	9.20
2568	NYSE	TNK	Tue, Feb 27, 2018	9.92	10.08	9.60	9.76
2567	NYSE	TNK	Mon, Feb 26, 2018	10.08	10.24	9.92	10.00
2566	NYSE	TNK	Fri, Feb 23, 2018	9.76	10.08	9.60	10.08
2565	NYSE	TNK	Thu, Feb 22, 2018	9.84	9.92	9.00	9.84
2564	NYSE	TNK	Wed, Feb 21, 2018	8.64	8.96	8.64	8.80
2563	NYSE	TNK	Tue, Feb 20, 2018	9.20	9.28	8.64	8.64
2562	NYSE	TNK	Fri, Feb 16, 2018	9.44	9.84	9.20	9.20
2561	NYSE	TNK	Thu, Feb 15, 2018	9.60	9.76	9.28	9.60
2560	NYSE	TNK	Wed, Feb 14, 2018	9.12	9.76	8.80	9.60
2559	NYSE	TNK	Tue, Feb 13, 2018	9.36	9.52	9.04	9.12
2558	NYSE	TNK	Mon, Feb 12, 2018	8.96	9.36	8.80	9.20
2557	NYSE	TNK	Fri, Feb 9, 2018	9.20	9.28	8.80	8.88
2556	NYSE	TNK	Thu, Feb 8, 2018	9.20	9.36	9.04	9.04
2555	NYSE	TNK	Wed, Feb 7, 2018	9.20	9.68	9.12	9.12
2554	NYSE	TNK	Tue, Feb 6, 2018	9.20	9.44	8.88	9.20
2553	NYSE	TNK	Mon, Feb 5, 2018	9.68	9.84	9.12	9.20
2552	NYSE	TNK	Fri, Feb 2, 2018	9.92	10.08	9.60	9.68
2551	NYSE	TNK	Thu, Feb 1, 2018	10.24	10.32	9.60	10.08
2550	NYSE	TNK	Wed, Jan 31, 2018	10.40	10.48	9.92	10.16
2549	NYSE	TNK	Tue, Jan 30, 2018	10.48	10.56	10.40	10.40
2548	NYSE	TNK	Mon, Jan 29, 2018	10.48	10.64	10.48	10.56
2547	NYSE	TNK	Fri, Jan 26, 2018	10.72	10.80	10.48	10.56
2546	NYSE	TNK	Thu, Jan 25, 2018	10.56	10.72	10.40	10.48
2545	NYSE	TNK	Wed, Jan 24, 2018	10.72	10.88	10.48	10.56
2544	NYSE	TNK	Tue, Jan 23, 2018	11.28	11.28	10.72	10.72
2543	NYSE	TNK	Mon, Jan 22, 2018	10.88	11.04	10.72	10.88
2542	NYSE	TNK	Fri, Jan 19, 2018	10.96	11.12	10.88	10.88
2541	NYSE	TNK	Thu, Jan 18, 2018	11.04	11.12	11.04	11.04
2540	NYSE	TNK	Wed, Jan 17, 2018	10.96	11.28	10.88	11.12
2539	NYSE	TNK	Tue, Jan 16, 2018	11.12	11.44	10.96	11.04
2538	NYSE	TNK	Fri, Jan 12, 2018	11.20	11.20	11.04	11.04
2537	NYSE	TNK	Thu, Jan 11, 2018	10.72	11.20	10.72	11.12
2536	NYSE	TNK	Wed, Jan 10, 2018	10.48	10.80	10.48	10.80
2535	NYSE	TNK	Tue, Jan 9, 2018	10.80	10.80	10.40	10.56
2534	NYSE	TNK	Mon, Jan 8, 2018	10.80	10.87	10.40	10.40
2533	NYSE	TNK	Fri, Jan 5, 2018	11.12	11.28	10.80	10.80
2532	NYSE	TNK	Thu, Jan 4, 2018	11.20	11.20	10.96	11.12
2531	NYSE	TNK	Wed, Jan 3, 2018	11.12	11.28	11.04	11.12
2530	NYSE	TNK	Tue, Jan 2, 2018	11.28	11.28	10.96	11.12
2529	NYSE	TNK	Fri, Dec 29, 2017	11.28	11.36	11.12	11.20
2528	NYSE	TNK	Thu, Dec 28, 2017	11.44	11.44	11.28	11.36
2527	NYSE	TNK	Wed, Dec 27, 2017	11.36	11.44	11.28	11.44
2526	NYSE	TNK	Tue, Dec 26, 2017	11.28	11.44	11.20	11.28
2525	NYSE	TNK	Fri, Dec 22, 2017	10.96	11.28	10.72	11.20
2524	NYSE	TNK	Thu, Dec 21, 2017	10.96	10.96	10.40	10.88
2523	NYSE	TNK	Wed, Dec 20, 2017	10.48	11.20	10.40	10.88
2522	NYSE	TNK	Tue, Dec 19, 2017	11.76	11.92	10.64	10.72
2521	NYSE	TNK	Mon, Dec 18, 2017	12.00	12.36	11.76	11.84
2520	NYSE	TNK	Fri, Dec 15, 2017	11.76	11.92	11.60	11.92
2519	NYSE	TNK	Thu, Dec 14, 2017	12.56	12.56	11.68	11.76
2518	NYSE	TNK	Wed, Dec 13, 2017	12.00	12.48	11.84	12.40
2517	NYSE	TNK	Tue, Dec 12, 2017	12.00	12.32	11.84	12.08
2516	NYSE	TNK	Mon, Dec 11, 2017	11.84	12.16	11.68	11.92
2515	NYSE	TNK	Fri, Dec 8, 2017	12.00	12.32	11.76	11.84
2514	NYSE	TNK	Thu, Dec 7, 2017	12.08	12.36	11.84	11.84
2513	NYSE	TNK	Wed, Dec 6, 2017	12.56	12.64	12.16	11.84
2512	NYSE	TNK	Tue, Dec 5, 2017	12.88	12.96	12.56	12.56
2511	NYSE	TNK	Mon, Dec 4, 2017	12.96	13.04	12.80	12.96
2510	NYSE	TNK	Fri, Dec 1, 2017	12.80	13.04	12.48	12.88
2509	NYSE	TNK	Thu, Nov 30, 2017	12.72	12.88	12.48	12.72
2508	NYSE	TNK	Wed, Nov 29, 2017	13.12	13.44	12.16	12.56
2507	NYSE	TNK	Tue, Nov 28, 2017	15.60	15.60	12.97	13.12
2506	NYSE	TNK	Mon, Nov 27, 2017	12.80	14.24	12.80	13.60
2505	NYSE	TNK	Fri, Nov 24, 2017	12.24	12.88	12.01	12.80
2504	NYSE	TNK	Wed, Nov 22, 2017	11.44	12.24	11.28	12.16
2503	NYSE	TNK	Tue, Nov 21, 2017	11.60	11.60	11.28	11.36
2502	NYSE	TNK	Mon, Nov 20, 2017	11.44	11.68	11.36	11.68
2501	NYSE	TNK	Fri, Nov 17, 2017	11.20	11.52	11.20	11.44
2500	NYSE	TNK	Thu, Nov 16, 2017	11.52	11.60	11.36	11.20
2499	NYSE	TNK	Wed, Nov 15, 2017	11.28	11.60	11.20	11.44
2498	NYSE	TNK	Tue, Nov 14, 2017	11.84	11.88	11.28	11.44
2497	NYSE	TNK	Mon, Nov 13, 2017	11.60	12.08	11.52	11.84
2496	NYSE	TNK	Fri, Nov 10, 2017	11.76	11.84	11.44	11.60
2495	NYSE	TNK	Thu, Nov 9, 2017	11.92	12.40	11.68	11.76
2494	NYSE	TNK	Wed, Nov 8, 2017	11.68	11.76	11.28	11.60
2493	NYSE	TNK	Tue, Nov 7, 2017	12.16	12.23	11.60	11.60
2492	NYSE	TNK	Mon, Nov 6, 2017	11.92	12.24	11.72	12.08
2491	NYSE	TNK	Fri, Nov 3, 2017	12.08	12.32	11.68	11.92
2490	NYSE	TNK	Thu, Nov 2, 2017	12.08	12.24	11.92	12.08
2489	NYSE	TNK	Wed, Nov 1, 2017	11.92	12.24	11.92	12.00
2488	NYSE	TNK	Tue, Oct 31, 2017	12.48	12.55	11.76	11.84
2487	NYSE	TNK	Mon, Oct 30, 2017	12.80	12.96	12.25	12.48
2486	NYSE	TNK	Fri, Oct 27, 2017	12.64	13.08	12.56	12.80
2485	NYSE	TNK	Thu, Oct 26, 2017	13.20	13.20	12.64	12.72
2484	NYSE	TNK	Wed, Oct 25, 2017	13.20	13.28	12.88	13.20
2483	NYSE	TNK	Tue, Oct 24, 2017	13.36	13.44	13.20	13.36
2482	NYSE	TNK	Mon, Oct 23, 2017	13.52	13.60	13.21	13.44
2481	NYSE	TNK	Fri, Oct 20, 2017	13.36	13.76	13.04	13.68
2480	NYSE	TNK	Thu, Oct 19, 2017	13.44	13.44	13.04	13.44
2479	NYSE	TNK	Wed, Oct 18, 2017	13.36	13.72	13.12	13.52
2478	NYSE	TNK	Tue, Oct 17, 2017	13.44	13.68	13.12	13.44
2477	NYSE	TNK	Mon, Oct 16, 2017	13.20	13.44	13.12	13.44
2476	NYSE	TNK	Fri, Oct 13, 2017	13.12	13.20	12.88	13.20
2475	NYSE	TNK	Thu, Oct 12, 2017	13.04	13.20	12.80	13.04
2474	NYSE	TNK	Wed, Oct 11, 2017	12.96	13.12	12.76	13.04
2473	NYSE	TNK	Tue, Oct 10, 2017	12.80	13.04	12.80	12.96
2472	NYSE	TNK	Mon, Oct 9, 2017	12.88	13.04	12.72	12.96
2471	NYSE	TNK	Fri, Oct 6, 2017	12.80	12.88	12.64	12.88
2470	NYSE	TNK	Thu, Oct 5, 2017	12.88	12.88	12.67	12.80
2469	NYSE	TNK	Wed, Oct 4, 2017	12.96	13.04	12.64	12.80
2468	NYSE	TNK	Tue, Oct 3, 2017	12.88	12.96	12.72	12.88
2467	NYSE	TNK	Mon, Oct 2, 2017	12.88	13.04	12.64	12.88
2466	NYSE	TNK	Fri, Sep 29, 2017	13.28	13.28	12.88	12.96
2465	NYSE	TNK	Thu, Sep 28, 2017	13.20	13.20	13.04	13.20
2464	NYSE	TNK	Wed, Sep 27, 2017	13.04	13.20	12.80	13.20
2463	NYSE	TNK	Tue, Sep 26, 2017	13.20	13.20	12.80	13.20
2462	NYSE	TNK	Mon, Sep 25, 2017	13.12	13.20	12.88	13.12
2461	NYSE	TNK	Fri, Sep 22, 2017	13.04	13.12	12.88	13.12
2460	NYSE	TNK	Thu, Sep 21, 2017	12.96	13.12	12.88	13.04
2459	NYSE	TNK	Wed, Sep 20, 2017	12.96	13.12	12.72	13.12
2458	NYSE	TNK	Tue, Sep 19, 2017	12.80	12.96	12.40	12.96
2457	NYSE	TNK	Mon, Sep 18, 2017	12.72	13.08	12.56	12.88
2456	NYSE	TNK	Fri, Sep 15, 2017	11.76	12.72	11.60	12.64
2455	NYSE	TNK	Thu, Sep 14, 2017	11.52	11.52	11.36	11.52
2454	NYSE	TNK	Wed, Sep 13, 2017	11.44	11.60	11.24	11.36
2453	NYSE	TNK	Tue, Sep 12, 2017	11.28	11.60	11.15	11.44
2452	NYSE	TNK	Mon, Sep 11, 2017	11.28	11.52	10.96	11.36
2451	NYSE	TNK	Fri, Sep 8, 2017	11.44	11.44	10.96	11.20
2450	NYSE	TNK	Thu, Sep 7, 2017	11.28	11.44	11.12	11.44
2449	NYSE	TNK	Wed, Sep 6, 2017	11.20	11.20	10.96	11.20
2448	NYSE	TNK	Tue, Sep 5, 2017	11.28	11.44	11.12	11.20
2447	NYSE	TNK	Fri, Sep 1, 2017	11.28	11.44	11.12	11.28
2446	NYSE	TNK	Thu, Aug 31, 2017	11.28	11.68	11.20	11.28
2445	NYSE	TNK	Wed, Aug 30, 2017	11.44	11.60	11.12	11.20
2444	NYSE	TNK	Tue, Aug 29, 2017	11.60	11.92	11.20	11.44
2443	NYSE	TNK	Mon, Aug 28, 2017	12.16	12.40	11.68	11.76
2442	NYSE	TNK	Fri, Aug 25, 2017	11.76	12.24	11.68	12.16
2441	NYSE	TNK	Thu, Aug 24, 2017	11.84	12.32	11.60	11.84
2440	NYSE	TNK	Wed, Aug 23, 2017	11.52	12.40	11.28	11.92
2439	NYSE	TNK	Tue, Aug 22, 2017	11.36	11.60	11.04	11.60
2438	NYSE	TNK	Mon, Aug 21, 2017	11.68	11.92	10.96	11.12
2437	NYSE	TNK	Fri, Aug 18, 2017	11.60	12.16	11.52	11.60
2436	NYSE	TNK	Thu, Aug 17, 2017	11.84	12.08	11.60	11.68
2435	NYSE	TNK	Wed, Aug 16, 2017	12.32	12.40	11.76	11.84
2434	NYSE	TNK	Tue, Aug 15, 2017	12.56	12.64	12.24	12.40
2433	NYSE	TNK	Mon, Aug 14, 2017	12.40	13.92	12.00	12.48
2432	NYSE	TNK	Fri, Aug 11, 2017	12.48	12.64	12.24	12.24
2431	NYSE	TNK	Thu, Aug 10, 2017	12.72	12.96	12.48	12.48
2430	NYSE	TNK	Wed, Aug 9, 2017	13.28	13.28	12.80	12.56
2429	NYSE	TNK	Tue, Aug 8, 2017	13.36	13.48	13.20	13.20
2428	NYSE	TNK	Mon, Aug 7, 2017	13.92	13.92	13.36	13.36
2427	NYSE	TNK	Fri, Aug 4, 2017	13.68	13.84	13.44	13.68
2426	NYSE	TNK	Thu, Aug 3, 2017	13.92	13.92	13.28	13.36
2425	NYSE	TNK	Wed, Aug 2, 2017	13.84	14.00	13.68	13.68
2424	NYSE	TNK	Tue, Aug 1, 2017	14.40	14.40	13.92	13.92
2423	NYSE	TNK	Mon, Jul 31, 2017	14.32	14.64	14.00	14.40
2422	NYSE	TNK	Fri, Jul 28, 2017	14.08	14.32	14.08	14.16
2421	NYSE	TNK	Thu, Jul 27, 2017	14.16	14.24	14.00	14.08
2420	NYSE	TNK	Wed, Jul 26, 2017	14.00	14.08	13.76	13.92
2419	NYSE	TNK	Tue, Jul 25, 2017	14.08	14.16	13.92	14.00
2418	NYSE	TNK	Mon, Jul 24, 2017	13.68	14.00	13.60	13.92
2417	NYSE	TNK	Fri, Jul 21, 2017	14.16	14.32	13.60	13.76
2416	NYSE	TNK	Thu, Jul 20, 2017	14.24	14.32	13.76	14.00
2415	NYSE	TNK	Wed, Jul 19, 2017	13.60	14.40	13.60	14.08
2414	NYSE	TNK	Tue, Jul 18, 2017	13.60	13.84	13.28	13.52
2413	NYSE	TNK	Mon, Jul 17, 2017	13.76	14.00	13.36	13.36
2412	NYSE	TNK	Fri, Jul 14, 2017	13.76	14.00	13.68	13.76
2411	NYSE	TNK	Thu, Jul 13, 2017	13.68	14.08	13.68	13.84
2410	NYSE	TNK	Wed, Jul 12, 2017	14.00	14.32	13.68	13.68
2409	NYSE	TNK	Tue, Jul 11, 2017	13.84	14.00	13.76	13.84
2408	NYSE	TNK	Mon, Jul 10, 2017	13.84	14.08	13.76	13.84
2407	NYSE	TNK	Fri, Jul 7, 2017	14.32	14.40	13.92	13.92
2406	NYSE	TNK	Thu, Jul 6, 2017	14.88	14.96	14.24	14.24
2405	NYSE	TNK	Wed, Jul 5, 2017	15.04	15.12	14.48	14.80
2404	NYSE	TNK	Mon, Jul 3, 2017	15.20	15.28	14.88	15.12
2403	NYSE	TNK	Fri, Jun 30, 2017	15.20	15.20	14.80	15.04
2402	NYSE	TNK	Thu, Jun 29, 2017	15.04	15.44	14.88	15.12
2401	NYSE	TNK	Wed, Jun 28, 2017	15.04	16.00	14.72	14.88
2400	NYSE	TNK	Tue, Jun 27, 2017	14.56	15.56	14.32	15.04
2399	NYSE	TNK	Mon, Jun 26, 2017	13.84	14.88	13.76	14.56
2398	NYSE	TNK	Fri, Jun 23, 2017	13.44	14.00	13.36	13.76
2397	NYSE	TNK	Thu, Jun 22, 2017	13.44	13.52	13.20	13.28
2396	NYSE	TNK	Wed, Jun 21, 2017	13.84	13.92	13.28	13.28
2395	NYSE	TNK	Tue, Jun 20, 2017	13.76	14.00	13.68	13.68
2394	NYSE	TNK	Mon, Jun 19, 2017	14.00	14.08	13.60	13.68
2393	NYSE	TNK	Fri, Jun 16, 2017	13.84	14.16	13.84	13.92
2392	NYSE	TNK	Thu, Jun 15, 2017	14.48	14.56	13.84	13.84
2391	NYSE	TNK	Wed, Jun 14, 2017	14.88	14.88	14.40	14.48
2390	NYSE	TNK	Tue, Jun 13, 2017	14.72	15.12	14.64	14.96
2389	NYSE	TNK	Mon, Jun 12, 2017	15.28	15.28	14.72	14.80
2388	NYSE	TNK	Fri, Jun 9, 2017	14.32	15.28	14.32	15.12
2387	NYSE	TNK	Thu, Jun 8, 2017	14.08	14.72	14.00	14.48
2386	NYSE	TNK	Wed, Jun 7, 2017	14.40	14.56	13.92	14.00
2385	NYSE	TNK	Tue, Jun 6, 2017	14.48	14.80	13.76	14.72
2384	NYSE	TNK	Mon, Jun 5, 2017	14.56	15.28	14.40	14.48
2383	NYSE	TNK	Fri, Jun 2, 2017	15.20	15.20	14.40	14.64
2382	NYSE	TNK	Thu, Jun 1, 2017	15.60	15.92	14.80	15.12
2381	NYSE	TNK	Wed, May 31, 2017	15.28	15.36	15.04	15.04
2380	NYSE	TNK	Tue, May 30, 2017	15.44	15.60	15.20	15.20
2379	NYSE	TNK	Fri, May 26, 2017	15.68	15.68	15.44	15.44
2378	NYSE	TNK	Thu, May 25, 2017	15.68	16.00	15.60	15.68
2377	NYSE	TNK	Wed, May 24, 2017	16.08	16.32	15.52	15.60
2376	NYSE	TNK	Tue, May 23, 2017	16.64	16.72	16.40	16.24
2375	NYSE	TNK	Mon, May 22, 2017	15.84	17.60	15.52	16.64
2374	NYSE	TNK	Fri, May 19, 2017	15.68	15.68	15.28	15.44
2373	NYSE	TNK	Thu, May 18, 2017	15.52	15.68	15.20	15.44
2372	NYSE	TNK	Wed, May 17, 2017	15.52	15.60	15.20	15.20
2371	NYSE	TNK	Tue, May 16, 2017	15.76	16.08	15.60	15.60
2370	NYSE	TNK	Mon, May 15, 2017	15.84	16.00	15.76	15.84
2369	NYSE	TNK	Fri, May 12, 2017	15.92	16.08	15.68	15.84
2368	NYSE	TNK	Thu, May 11, 2017	16.16	16.24	15.76	15.92
2367	NYSE	TNK	Wed, May 10, 2017	16.24	16.32	16.08	16.08
2366	NYSE	TNK	Tue, May 9, 2017	16.16	16.40	15.92	16.16
2365	NYSE	TNK	Mon, May 8, 2017	15.92	16.24	15.92	16.16
2364	NYSE	TNK	Fri, May 5, 2017	16.00	16.24	15.84	16.00
2363	NYSE	TNK	Thu, May 4, 2017	16.08	16.08	15.84	15.92
2362	NYSE	TNK	Wed, May 3, 2017	16.16	16.16	16.00	16.08
2361	NYSE	TNK	Tue, May 2, 2017	16.08	16.40	16.00	16.16
2360	NYSE	TNK	Mon, May 1, 2017	16.56	16.64	16.00	16.16
2359	NYSE	TNK	Fri, Apr 28, 2017	16.56	16.72	16.32	16.40
2358	NYSE	TNK	Thu, Apr 27, 2017	16.24	16.48	16.16	16.40
2357	NYSE	TNK	Wed, Apr 26, 2017	16.24	16.56	16.08	16.40
2356	NYSE	TNK	Tue, Apr 25, 2017	16.40	16.80	16.24	16.24
2355	NYSE	TNK	Mon, Apr 24, 2017	16.32	16.63	16.24	16.40
2354	NYSE	TNK	Fri, Apr 21, 2017	16.24	16.56	16.16	16.24
2353	NYSE	TNK	Thu, Apr 20, 2017	16.08	16.96	16.00	16.32
2352	NYSE	TNK	Wed, Apr 19, 2017	16.24	16.32	15.84	15.92
2351	NYSE	TNK	Tue, Apr 18, 2017	16.00	16.24	16.00	16.16
2350	NYSE	TNK	Mon, Apr 17, 2017	16.08	16.24	16.00	16.16
2349	NYSE	TNK	Thu, Apr 13, 2017	16.32	16.40	16.00	16.16
2348	NYSE	TNK	Wed, Apr 12, 2017	16.64	16.80	16.08	16.24
2347	NYSE	TNK	Tue, Apr 11, 2017	16.24	16.88	16.16	16.64
2346	NYSE	TNK	Mon, Apr 10, 2017	16.16	16.80	16.12	16.32
2345	NYSE	TNK	Fri, Apr 7, 2017	16.56	16.56	16.00	16.08
2344	NYSE	TNK	Thu, Apr 6, 2017	15.84	16.56	15.68	16.56
2343	NYSE	TNK	Wed, Apr 5, 2017	16.48	16.72	15.68	15.68
2342	NYSE	TNK	Tue, Apr 4, 2017	16.88	17.12	16.40	16.40
2341	NYSE	TNK	Mon, Apr 3, 2017	16.56	17.12	16.32	16.96
2340	NYSE	TNK	Fri, Mar 31, 2017	16.56	16.80	16.32	16.40
2339	NYSE	TNK	Thu, Mar 30, 2017	16.88	17.12	16.64	16.72
2338	NYSE	TNK	Wed, Mar 29, 2017	16.24	17.04	16.24	16.72
2337	NYSE	TNK	Tue, Mar 28, 2017	16.00	16.80	16.00	16.24
2336	NYSE	TNK	Mon, Mar 27, 2017	16.00	16.08	15.68	15.92
2335	NYSE	TNK	Fri, Mar 24, 2017	16.88	16.88	15.92	16.08
2334	NYSE	TNK	Thu, Mar 23, 2017	17.12	17.12	16.80	16.80
2333	NYSE	TNK	Wed, Mar 22, 2017	17.60	18.00	16.80	16.96
2332	NYSE	TNK	Tue, Mar 21, 2017	17.84	18.00	17.60	17.60
2331	NYSE	TNK	Mon, Mar 20, 2017	18.00	18.08	17.76	17.84
2330	NYSE	TNK	Fri, Mar 17, 2017	18.08	18.32	17.92	18.08
2329	NYSE	TNK	Thu, Mar 16, 2017	18.08	18.16	17.92	17.92
2328	NYSE	TNK	Wed, Mar 15, 2017	17.68	18.00	17.68	17.92
2327	NYSE	TNK	Tue, Mar 14, 2017	18.00	18.08	17.60	17.68
2326	NYSE	TNK	Mon, Mar 13, 2017	17.76	18.24	17.76	18.08
2325	NYSE	TNK	Fri, Mar 10, 2017	18.00	18.16	17.60	17.76
2324	NYSE	TNK	Thu, Mar 9, 2017	18.16	18.24	17.76	17.84
2323	NYSE	TNK	Wed, Mar 8, 2017	18.32	18.72	18.16	18.16
2322	NYSE	TNK	Tue, Mar 7, 2017	18.96	19.04	18.32	18.32
2321	NYSE	TNK	Mon, Mar 6, 2017	18.40	19.04	18.24	18.88
2320	NYSE	TNK	Fri, Mar 3, 2017	18.64	18.80	18.40	18.48
2319	NYSE	TNK	Thu, Mar 2, 2017	18.56	19.04	18.56	18.80
2318	NYSE	TNK	Wed, Mar 1, 2017	19.04	19.20	18.72	18.56
2317	NYSE	TNK	Tue, Feb 28, 2017	19.04	19.20	18.64	18.72
2316	NYSE	TNK	Mon, Feb 27, 2017	18.96	19.40	18.61	19.12
2315	NYSE	TNK	Fri, Feb 24, 2017	19.20	19.44	18.56	18.80
2314	NYSE	TNK	Thu, Feb 23, 2017	19.20	19.68	18.08	19.28
2313	NYSE	TNK	Wed, Feb 22, 2017	19.92	20.16	19.12	19.68
2312	NYSE	TNK	Tue, Feb 21, 2017	19.68	20.24	19.60	19.92
2311	NYSE	TNK	Fri, Feb 17, 2017	19.68	20.08	19.52	19.68
2310	NYSE	TNK	Thu, Feb 16, 2017	20.16	20.32	19.52	19.76
2309	NYSE	TNK	Wed, Feb 15, 2017	20.64	20.72	19.68	20.24
2308	NYSE	TNK	Tue, Feb 14, 2017	19.60	21.60	19.44	20.72
2307	NYSE	TNK	Mon, Feb 13, 2017	19.20	19.76	19.20	19.60
2306	NYSE	TNK	Fri, Feb 10, 2017	18.88	19.60	18.72	19.20
2305	NYSE	TNK	Thu, Feb 9, 2017	18.80	19.20	18.48	18.72
2304	NYSE	TNK	Wed, Feb 8, 2017	19.20	19.36	18.72	18.80
2303	NYSE	TNK	Tue, Feb 7, 2017	19.12	19.76	18.96	19.36
2302	NYSE	TNK	Mon, Feb 6, 2017	19.68	19.92	18.80	19.12
2301	NYSE	TNK	Fri, Feb 3, 2017	19.28	19.92	19.20	19.76
2300	NYSE	TNK	Thu, Feb 2, 2017	19.20	19.44	18.80	19.12
2299	NYSE	TNK	Wed, Feb 1, 2017	19.60	20.00	18.64	19.20
2298	NYSE	TNK	Tue, Jan 31, 2017	18.48	19.76	18.32	19.60
2297	NYSE	TNK	Mon, Jan 30, 2017	18.64	18.88	18.24	18.48
2296	NYSE	TNK	Fri, Jan 27, 2017	18.64	19.12	18.40	18.88
2295	NYSE	TNK	Thu, Jan 26, 2017	20.00	20.08	18.72	18.72
2294	NYSE	TNK	Wed, Jan 25, 2017	19.28	20.00	19.00	19.84
2293	NYSE	TNK	Tue, Jan 24, 2017	18.40	19.28	18.40	19.28
2292	NYSE	TNK	Mon, Jan 23, 2017	19.44	19.52	18.56	18.64
2291	NYSE	TNK	Fri, Jan 20, 2017	19.04	19.52	18.90	19.36
2290	NYSE	TNK	Thu, Jan 19, 2017	18.56	19.20	18.52	19.12
2289	NYSE	TNK	Wed, Jan 18, 2017	18.00	18.56	17.68	18.40
2288	NYSE	TNK	Tue, Jan 17, 2017	18.24	18.64	18.00	18.00
2287	NYSE	TNK	Fri, Jan 13, 2017	18.24	18.64	18.16	18.24
2286	NYSE	TNK	Thu, Jan 12, 2017	18.72	18.72	17.76	18.16
2285	NYSE	TNK	Wed, Jan 11, 2017	18.00	18.64	18.00	18.56
2284	NYSE	TNK	Tue, Jan 10, 2017	18.56	18.96	17.84	17.92
2283	NYSE	TNK	Mon, Jan 9, 2017	18.88	19.04	18.40	18.72
2282	NYSE	TNK	Fri, Jan 6, 2017	19.44	19.44	18.72	18.80
2281	NYSE	TNK	Thu, Jan 5, 2017	19.52	19.60	18.88	19.28
2280	NYSE	TNK	Wed, Jan 4, 2017	19.28	19.84	18.68	19.52
2279	NYSE	TNK	Tue, Jan 3, 2017	18.32	19.20	18.08	19.20
2278	NYSE	TNK	Fri, Dec 30, 2016	18.40	18.40	17.68	18.08
2277	NYSE	TNK	Thu, Dec 29, 2016	18.88	19.08	18.16	18.48
2276	NYSE	TNK	Wed, Dec 28, 2016	18.96	19.28	18.32	19.04
2275	NYSE	TNK	Tue, Dec 27, 2016	19.20	19.48	18.80	19.04
2274	NYSE	TNK	Fri, Dec 23, 2016	18.96	19.20	18.64	19.04
2273	NYSE	TNK	Thu, Dec 22, 2016	19.44	19.60	18.88	18.96
2272	NYSE	TNK	Wed, Dec 21, 2016	19.36	19.52	19.28	19.44
2271	NYSE	TNK	Tue, Dec 20, 2016	19.60	19.64	19.12	19.44
2270	NYSE	TNK	Mon, Dec 19, 2016	19.68	20.08	19.20	19.36
2269	NYSE	TNK	Fri, Dec 16, 2016	19.84	20.24	19.36	19.84
2268	NYSE	TNK	Thu, Dec 15, 2016	19.20	20.24	18.88	19.68
2267	NYSE	TNK	Wed, Dec 14, 2016	20.48	20.56	19.28	19.36
2266	NYSE	TNK	Tue, Dec 13, 2016	19.92	20.64	19.76	20.48
2265	NYSE	TNK	Mon, Dec 12, 2016	22.24	22.24	19.60	19.68
2264	NYSE	TNK	Fri, Dec 9, 2016	21.84	22.24	21.68	21.92
2263	NYSE	TNK	Thu, Dec 8, 2016	20.96	21.84	20.64	21.76
2262	NYSE	TNK	Wed, Dec 7, 2016	19.92	21.04	19.84	20.80
2261	NYSE	TNK	Tue, Dec 6, 2016	19.20	20.48	19.20	20.16
2260	NYSE	TNK	Mon, Dec 5, 2016	18.96	20.00	18.88	19.44
2259	NYSE	TNK	Fri, Dec 2, 2016	18.32	19.28	18.08	18.72
2258	NYSE	TNK	Thu, Dec 1, 2016	18.96	19.44	18.00	18.24
2257	NYSE	TNK	Wed, Nov 30, 2016	18.80	19.20	18.48	18.56
2256	NYSE	TNK	Tue, Nov 29, 2016	18.88	18.88	18.00	18.08
2255	NYSE	TNK	Mon, Nov 28, 2016	19.76	19.76	18.64	18.80
2254	NYSE	TNK	Fri, Nov 25, 2016	19.44	19.76	19.40	19.52
2253	NYSE	TNK	Wed, Nov 23, 2016	20.00	20.40	19.04	19.44
2252	NYSE	TNK	Tue, Nov 22, 2016	20.80	20.80	20.00	20.32
2251	NYSE	TNK	Mon, Nov 21, 2016	19.68	20.56	19.45	20.48
2250	NYSE	TNK	Fri, Nov 18, 2016	19.44	19.68	18.48	19.36
2249	NYSE	TNK	Thu, Nov 17, 2016	20.64	20.64	18.88	19.36
2248	NYSE	TNK	Wed, Nov 16, 2016	20.56	21.12	19.44	19.60
2247	NYSE	TNK	Tue, Nov 15, 2016	20.00	20.72	19.04	20.32
2246	NYSE	TNK	Mon, Nov 14, 2016	18.72	19.84	18.72	19.52
2245	NYSE	TNK	Fri, Nov 11, 2016	18.48	18.96	18.32	18.96
2244	NYSE	TNK	Thu, Nov 10, 2016	18.24	19.12	17.92	18.40
2243	NYSE	TNK	Wed, Nov 9, 2016	17.04	18.56	16.80	18.16
2242	NYSE	TNK	Tue, Nov 8, 2016	17.68	17.84	16.72	17.20
2241	NYSE	TNK	Mon, Nov 7, 2016	17.76	18.72	17.44	18.00
2240	NYSE	TNK	Fri, Nov 4, 2016	16.40	17.84	16.24	17.20
2239	NYSE	TNK	Thu, Nov 3, 2016	15.28	17.44	15.20	16.40
2238	NYSE	TNK	Wed, Nov 2, 2016	16.56	16.56	15.36	15.84
2237	NYSE	TNK	Tue, Nov 1, 2016	17.28	17.52	16.24	16.56
2236	NYSE	TNK	Mon, Oct 31, 2016	18.96	19.12	16.80	17.04
2235	NYSE	TNK	Fri, Oct 28, 2016	19.28	19.36	18.40	18.72
2234	NYSE	TNK	Thu, Oct 27, 2016	19.68	19.84	19.36	19.36
2233	NYSE	TNK	Wed, Oct 26, 2016	20.00	20.24	19.60	19.60
2232	NYSE	TNK	Tue, Oct 25, 2016	20.48	20.80	20.08	20.16
2231	NYSE	TNK	Mon, Oct 24, 2016	20.16	20.90	20.08	20.24
2230	NYSE	TNK	Fri, Oct 21, 2016	20.48	20.80	20.08	20.16
2229	NYSE	TNK	Thu, Oct 20, 2016	20.88	21.20	20.48	20.80
2228	NYSE	TNK	Wed, Oct 19, 2016	21.28	21.84	20.96	20.96
2227	NYSE	TNK	Tue, Oct 18, 2016	21.28	21.76	20.88	21.12
2226	NYSE	TNK	Mon, Oct 17, 2016	21.20	21.52	20.80	21.12
2225	NYSE	TNK	Fri, Oct 14, 2016	21.20	21.80	20.96	21.04
2224	NYSE	TNK	Thu, Oct 13, 2016	21.60	21.84	20.88	21.20
2223	NYSE	TNK	Wed, Oct 12, 2016	21.84	22.00	21.44	21.76
2222	NYSE	TNK	Tue, Oct 11, 2016	22.56	22.64	21.60	22.00
2221	NYSE	TNK	Mon, Oct 10, 2016	22.24	22.80	22.16	22.56
2220	NYSE	TNK	Fri, Oct 7, 2016	22.40	22.40	21.68	22.00
2219	NYSE	TNK	Thu, Oct 6, 2016	21.52	22.40	21.44	22.40
2218	NYSE	TNK	Wed, Oct 5, 2016	20.72	21.52	20.64	21.44
2217	NYSE	TNK	Tue, Oct 4, 2016	20.24	20.80	20.24	20.64
2216	NYSE	TNK	Mon, Oct 3, 2016	19.68	20.40	19.52	20.16
2215	NYSE	TNK	Fri, Sep 30, 2016	20.24	20.56	20.00	20.24
2214	NYSE	TNK	Thu, Sep 29, 2016	20.48	20.56	19.68	20.00
2213	NYSE	TNK	Wed, Sep 28, 2016	19.68	20.24	19.36	20.16
2212	NYSE	TNK	Tue, Sep 27, 2016	19.92	20.05	19.36	19.60
2211	NYSE	TNK	Mon, Sep 26, 2016	20.48	20.64	19.72	19.92
2210	NYSE	TNK	Fri, Sep 23, 2016	20.16	20.64	20.08	20.16
2209	NYSE	TNK	Thu, Sep 22, 2016	20.48	20.60	19.92	20.24
2208	NYSE	TNK	Wed, Sep 21, 2016	19.92	20.16	19.60	20.00
2207	NYSE	TNK	Tue, Sep 20, 2016	20.16	20.36	19.76	19.76
2206	NYSE	TNK	Mon, Sep 19, 2016	20.80	21.12	20.16	20.16
2205	NYSE	TNK	Fri, Sep 16, 2016	20.40	20.72	20.00	20.64
2204	NYSE	TNK	Thu, Sep 15, 2016	20.32	20.56	20.00	20.16
2203	NYSE	TNK	Wed, Sep 14, 2016	20.96	20.96	20.08	20.08
2202	NYSE	TNK	Tue, Sep 13, 2016	21.04	21.20	20.24	20.88
2201	NYSE	TNK	Mon, Sep 12, 2016	20.72	21.68	20.32	21.52
2200	NYSE	TNK	Fri, Sep 9, 2016	22.24	22.32	20.64	20.80
2199	NYSE	TNK	Thu, Sep 8, 2016	21.36	22.48	21.36	22.48
2198	NYSE	TNK	Wed, Sep 7, 2016	21.44	21.84	21.20	21.28
2197	NYSE	TNK	Tue, Sep 6, 2016	20.40	21.52	20.32	21.20
2196	NYSE	TNK	Fri, Sep 2, 2016	20.40	20.80	20.16	20.24
2195	NYSE	TNK	Thu, Sep 1, 2016	20.80	20.96	20.08	20.32
2194	NYSE	TNK	Wed, Aug 31, 2016	21.44	21.52	20.80	20.88
2193	NYSE	TNK	Tue, Aug 30, 2016	21.20	21.76	21.12	21.28
2192	NYSE	TNK	Mon, Aug 29, 2016	21.28	21.52	20.96	21.12
2191	NYSE	TNK	Fri, Aug 26, 2016	22.08	22.24	21.12	21.28
2190	NYSE	TNK	Thu, Aug 25, 2016	22.08	22.24	21.60	21.76
2189	NYSE	TNK	Wed, Aug 24, 2016	22.80	23.20	22.16	22.24
2188	NYSE	TNK	Tue, Aug 23, 2016	23.12	23.28	22.88	22.96
2187	NYSE	TNK	Mon, Aug 22, 2016	22.72	23.04	22.48	23.04
2186	NYSE	TNK	Fri, Aug 19, 2016	23.12	23.12	22.64	22.80
2185	NYSE	TNK	Thu, Aug 18, 2016	22.24	23.12	22.16	23.04
2184	NYSE	TNK	Wed, Aug 17, 2016	22.40	22.56	22.00	22.08
2183	NYSE	TNK	Tue, Aug 16, 2016	22.56	22.80	22.24	22.48
2182	NYSE	TNK	Mon, Aug 15, 2016	22.48	22.80	22.24	22.40
2181	NYSE	TNK	Fri, Aug 12, 2016	22.40	22.80	22.08	22.24
2180	NYSE	TNK	Thu, Aug 11, 2016	22.80	23.00	22.32	22.40
2179	NYSE	TNK	Wed, Aug 10, 2016	23.60	24.16	22.80	22.40
2178	NYSE	TNK	Tue, Aug 9, 2016	24.24	24.48	23.44	23.44
2177	NYSE	TNK	Mon, Aug 8, 2016	23.52	24.72	23.52	24.16
2176	NYSE	TNK	Fri, Aug 5, 2016	23.36	24.32	23.04	24.08
2175	NYSE	TNK	Thu, Aug 4, 2016	23.20	24.96	22.88	23.28
2174	NYSE	TNK	Wed, Aug 3, 2016	22.40	23.60	22.16	23.44
2173	NYSE	TNK	Tue, Aug 2, 2016	23.12	23.68	22.24	22.32
2172	NYSE	TNK	Mon, Aug 1, 2016	23.76	23.76	22.56	22.72
2171	NYSE	TNK	Fri, Jul 29, 2016	23.20	23.76	22.92	23.60
2170	NYSE	TNK	Thu, Jul 28, 2016	23.28	23.52	22.96	23.28
2169	NYSE	TNK	Wed, Jul 27, 2016	24.08	24.32	23.44	23.52
2168	NYSE	TNK	Tue, Jul 26, 2016	24.00	24.16	23.30	23.92
2167	NYSE	TNK	Mon, Jul 25, 2016	25.04	25.20	24.40	24.48
2166	NYSE	TNK	Fri, Jul 22, 2016	26.00	26.00	24.80	25.04
2165	NYSE	TNK	Thu, Jul 21, 2016	25.12	25.92	24.80	25.84
2164	NYSE	TNK	Wed, Jul 20, 2016	24.80	25.52	24.64	25.20
2163	NYSE	TNK	Tue, Jul 19, 2016	25.20	25.44	24.64	24.72
2162	NYSE	TNK	Mon, Jul 18, 2016	24.56	25.36	24.32	25.36
2161	NYSE	TNK	Fri, Jul 15, 2016	25.28	25.28	24.32	24.64
2160	NYSE	TNK	Thu, Jul 14, 2016	25.68	26.08	24.72	24.88
2159	NYSE	TNK	Wed, Jul 13, 2016	25.52	26.24	24.96	25.52
2158	NYSE	TNK	Tue, Jul 12, 2016	23.76	26.00	23.68	25.44
2157	NYSE	TNK	Mon, Jul 11, 2016	23.76	24.24	23.12	23.28
2156	NYSE	TNK	Fri, Jul 8, 2016	22.64	23.44	22.64	23.36
2155	NYSE	TNK	Thu, Jul 7, 2016	23.92	23.92	22.24	22.32
2154	NYSE	TNK	Wed, Jul 6, 2016	23.20	24.00	22.48	23.92
2153	NYSE	TNK	Tue, Jul 5, 2016	24.24	24.36	22.96	23.44
2152	NYSE	TNK	Fri, Jul 1, 2016	23.92	24.76	23.92	24.56
2151	NYSE	TNK	Thu, Jun 30, 2016	24.56	24.72	23.52	23.84
2150	NYSE	TNK	Wed, Jun 29, 2016	25.04	25.20	24.48	24.64
2149	NYSE	TNK	Tue, Jun 28, 2016	24.00	24.72	23.76	24.48
2148	NYSE	TNK	Mon, Jun 27, 2016	24.88	25.20	22.96	23.28
2147	NYSE	TNK	Fri, Jun 24, 2016	24.64	25.92	24.24	25.68
2146	NYSE	TNK	Thu, Jun 23, 2016	25.76	26.48	25.68	26.16
2145	NYSE	TNK	Wed, Jun 22, 2016	26.16	26.40	25.20	25.28
2144	NYSE	TNK	Tue, Jun 21, 2016	25.92	26.16	25.20	25.92
2143	NYSE	TNK	Mon, Jun 20, 2016	26.00	26.64	25.52	25.92
2142	NYSE	TNK	Fri, Jun 17, 2016	24.88	25.92	24.80	25.60
2141	NYSE	TNK	Thu, Jun 16, 2016	25.52	25.60	24.24	24.64
2140	NYSE	TNK	Wed, Jun 15, 2016	26.40	26.88	25.52	25.52
2139	NYSE	TNK	Tue, Jun 14, 2016	27.20	27.56	26.40	26.40
2138	NYSE	TNK	Mon, Jun 13, 2016	27.52	28.16	27.20	27.20
2137	NYSE	TNK	Fri, Jun 10, 2016	28.96	29.04	27.92	28.00
2136	NYSE	TNK	Thu, Jun 9, 2016	29.60	30.00	29.12	29.28
2135	NYSE	TNK	Wed, Jun 8, 2016	29.52	30.68	29.28	30.08
2134	NYSE	TNK	Tue, Jun 7, 2016	29.52	30.40	29.12	29.20
2133	NYSE	TNK	Mon, Jun 6, 2016	28.24	29.60	28.24	29.28
2132	NYSE	TNK	Fri, Jun 3, 2016	28.08	28.32	27.76	28.16
2131	NYSE	TNK	Thu, Jun 2, 2016	27.60	28.24	27.44	28.16
2130	NYSE	TNK	Wed, Jun 1, 2016	28.00	28.32	27.20	27.84
2129	NYSE	TNK	Tue, May 31, 2016	28.00	28.56	27.84	28.32
2128	NYSE	TNK	Fri, May 27, 2016	27.28	28.24	26.88	27.92
2127	NYSE	TNK	Thu, May 26, 2016	27.44	28.40	27.20	27.36
2126	NYSE	TNK	Wed, May 25, 2016	25.52	27.60	25.52	27.36
2125	NYSE	TNK	Tue, May 24, 2016	25.84	26.24	25.20	25.44
2124	NYSE	TNK	Mon, May 23, 2016	27.04	27.28	25.60	25.68
2123	NYSE	TNK	Fri, May 20, 2016	27.44	27.76	26.64	27.04
2122	NYSE	TNK	Thu, May 19, 2016	30.40	30.40	28.00	28.56
2121	NYSE	TNK	Wed, May 18, 2016	31.20	31.80	30.88	31.12
2120	NYSE	TNK	Tue, May 17, 2016	31.28	32.32	31.20	31.44
2119	NYSE	TNK	Mon, May 16, 2016	31.84	32.08	31.12	31.52
2118	NYSE	TNK	Fri, May 13, 2016	31.44	32.92	31.36	31.60
2117	NYSE	TNK	Thu, May 12, 2016	32.24	32.96	31.28	31.68
2116	NYSE	TNK	Wed, May 11, 2016	32.00	33.28	31.44	32.16
2115	NYSE	TNK	Tue, May 10, 2016	31.76	32.40	31.20	32.08
2114	NYSE	TNK	Mon, May 9, 2016	29.60	31.68	29.28	31.60
2113	NYSE	TNK	Fri, May 6, 2016	28.88	30.16	28.64	29.60
2112	NYSE	TNK	Thu, May 5, 2016	29.52	30.24	28.32	28.80
2111	NYSE	TNK	Wed, May 4, 2016	30.48	31.04	29.20	29.52
2110	NYSE	TNK	Tue, May 3, 2016	31.60	31.68	30.24	30.64
2109	NYSE	TNK	Mon, May 2, 2016	31.60	32.15	30.80	32.00
2108	NYSE	TNK	Fri, Apr 29, 2016	31.76	32.72	31.12	31.52
2107	NYSE	TNK	Thu, Apr 28, 2016	30.64	32.56	30.48	31.52
2106	NYSE	TNK	Wed, Apr 27, 2016	30.96	31.76	30.64	30.72
2105	NYSE	TNK	Tue, Apr 26, 2016	30.16	31.36	29.76	30.96
2104	NYSE	TNK	Mon, Apr 25, 2016	30.80	31.36	29.68	30.00
2103	NYSE	TNK	Fri, Apr 22, 2016	30.96	31.28	29.76	30.64
2102	NYSE	TNK	Thu, Apr 21, 2016	30.88	31.20	30.24	30.96
2101	NYSE	TNK	Wed, Apr 20, 2016	30.48	31.28	29.76	30.80
2100	NYSE	TNK	Tue, Apr 19, 2016	30.08	31.20	29.60	30.48
2099	NYSE	TNK	Mon, Apr 18, 2016	29.60	30.48	29.24	29.92
2098	NYSE	TNK	Fri, Apr 15, 2016	29.20	30.32	28.64	29.76
2097	NYSE	TNK	Thu, Apr 14, 2016	30.08	30.32	28.56	29.44
2096	NYSE	TNK	Wed, Apr 13, 2016	28.00	30.48	27.92	30.32
2095	NYSE	TNK	Tue, Apr 12, 2016	27.68	28.08	27.36	27.92
2094	NYSE	TNK	Mon, Apr 11, 2016	28.08	28.12	27.36	27.60
2093	NYSE	TNK	Fri, Apr 8, 2016	28.00	28.24	27.28	28.16
2092	NYSE	TNK	Thu, Apr 7, 2016	28.88	29.12	27.04	27.12
2091	NYSE	TNK	Wed, Apr 6, 2016	28.56	28.80	27.68	28.56
2090	NYSE	TNK	Tue, Apr 5, 2016	28.72	28.72	28.72	28.00
2089	NYSE	TNK	Mon, Apr 4, 2016	29.44	29.76	28.48	28.72
2088	NYSE	TNK	Fri, Apr 1, 2016	29.04	29.60	28.00	29.28
2087	NYSE	TNK	Thu, Mar 31, 2016	29.44	30.56	29.12	29.36
2086	NYSE	TNK	Wed, Mar 30, 2016	28.88	30.16	28.88	29.36
2085	NYSE	TNK	Tue, Mar 29, 2016	28.32	29.28	26.96	28.64
2084	NYSE	TNK	Mon, Mar 28, 2016	29.36	29.60	27.68	28.32
2083	NYSE	TNK	Thu, Mar 24, 2016	28.08	29.28	26.08	28.80
2082	NYSE	TNK	Wed, Mar 23, 2016	30.40	30.40	28.08	28.08
2081	NYSE	TNK	Tue, Mar 22, 2016	30.64	30.92	30.08	30.32
2080	NYSE	TNK	Mon, Mar 21, 2016	32.00	32.08	30.64	31.04
2079	NYSE	TNK	Fri, Mar 18, 2016	34.40	34.40	31.60	32.08
2078	NYSE	TNK	Thu, Mar 17, 2016	33.36	34.40	33.04	34.40
2077	NYSE	TNK	Wed, Mar 16, 2016	31.76	33.28	31.76	33.20
2076	NYSE	TNK	Tue, Mar 15, 2016	32.00	32.00	32.00	31.76
2075	NYSE	TNK	Mon, Mar 14, 2016	31.44	32.64	31.36	32.00
2074	NYSE	TNK	Fri, Mar 11, 2016	29.92	29.92	29.92	31.36
2073	NYSE	TNK	Thu, Mar 10, 2016	31.12	31.12	29.52	29.92
2072	NYSE	TNK	Wed, Mar 9, 2016	29.44	29.44	29.44	31.20
2071	NYSE	TNK	Tue, Mar 8, 2016	31.44	31.76	28.80	29.44
2070	NYSE	TNK	Mon, Mar 7, 2016	32.40	32.56	30.48	31.52
2069	NYSE	TNK	Fri, Mar 4, 2016	30.40	30.40	30.40	32.08
2068	NYSE	TNK	Thu, Mar 3, 2016	30.16	30.16	30.16	30.40
2067	NYSE	TNK	Wed, Mar 2, 2016	31.28	31.84	29.36	30.16
2066	NYSE	TNK	Tue, Mar 1, 2016	33.20	33.28	31.12	31.36
2065	NYSE	TNK	Mon, Feb 29, 2016	32.80	33.60	32.64	32.88
2064	NYSE	TNK	Fri, Feb 26, 2016	32.48	34.00	31.28	32.64
2063	NYSE	TNK	Thu, Feb 25, 2016	33.44	34.00	32.48	33.44
2062	NYSE	TNK	Wed, Feb 24, 2016	33.60	33.76	32.16	33.28
2061	NYSE	TNK	Tue, Feb 23, 2016	35.28	35.52	33.72	33.92
2060	NYSE	TNK	Mon, Feb 22, 2016	36.00	36.32	34.96	35.28
2059	NYSE	TNK	Fri, Feb 19, 2016	35.52	35.84	34.48	35.28
2058	NYSE	TNK	Thu, Feb 18, 2016	37.20	38.40	32.80	35.84
2057	NYSE	TNK	Wed, Feb 17, 2016	36.08	37.20	35.84	36.48
2056	NYSE	TNK	Tue, Feb 16, 2016	32.96	35.36	32.96	34.96
2055	NYSE	TNK	Fri, Feb 12, 2016	31.76	32.60	30.48	32.24
2054	NYSE	TNK	Thu, Feb 11, 2016	29.76	32.00	29.52	31.20
2053	NYSE	TNK	Wed, Feb 10, 2016	31.60	31.60	29.60	30.56
2052	NYSE	TNK	Tue, Feb 9, 2016	30.96	32.40	29.96	31.12
2051	NYSE	TNK	Mon, Feb 8, 2016	33.36	33.60	30.24	32.00
2050	NYSE	TNK	Fri, Feb 5, 2016	34.88	35.44	33.76	33.76
2049	NYSE	TNK	Thu, Feb 4, 2016	34.96	36.08	34.24	35.04
2048	NYSE	TNK	Wed, Feb 3, 2016	35.84	35.96	34.08	35.12
2047	NYSE	TNK	Tue, Feb 2, 2016	36.08	36.48	34.96	35.52
2046	NYSE	TNK	Mon, Feb 1, 2016	37.44	37.52	36.00	36.80
2045	NYSE	TNK	Fri, Jan 29, 2016	36.64	37.12	35.60	36.56
2044	NYSE	TNK	Thu, Jan 28, 2016	35.92	37.04	35.28	36.96
2043	NYSE	TNK	Wed, Jan 27, 2016	36.40	36.80	34.88	35.28
2042	NYSE	TNK	Tue, Jan 26, 2016	35.68	36.68	34.88	36.40
2041	NYSE	TNK	Mon, Jan 25, 2016	37.28	37.64	35.60	35.68
2040	NYSE	TNK	Fri, Jan 22, 2016	37.36	38.40	36.32	37.20
2039	NYSE	TNK	Thu, Jan 21, 2016	35.12	38.44	35.12	36.40
2038	NYSE	TNK	Wed, Jan 20, 2016	34.48	36.32	32.96	35.20
2037	NYSE	TNK	Tue, Jan 19, 2016	34.00	35.64	33.68	35.36
2036	NYSE	TNK	Fri, Jan 15, 2016	33.84	34.40	32.24	33.84
2035	NYSE	TNK	Thu, Jan 14, 2016	36.08	37.28	33.84	35.20
2034	NYSE	TNK	Wed, Jan 13, 2016	39.36	39.92	35.28	36.24
2033	NYSE	TNK	Tue, Jan 12, 2016	39.84	40.56	34.08	39.44
2032	NYSE	TNK	Mon, Jan 11, 2016	44.32	45.20	41.36	42.32
2031	NYSE	TNK	Fri, Jan 8, 2016	47.20	48.00	42.80	44.00
2030	NYSE	TNK	Thu, Jan 7, 2016	45.20	46.80	43.20	44.72
2029	NYSE	TNK	Wed, Jan 6, 2016	49.20	49.20	47.44	47.76
2028	NYSE	TNK	Tue, Jan 5, 2016	53.52	53.76	49.88	50.08
2027	NYSE	TNK	Mon, Jan 4, 2016	55.04	55.12	53.04	53.76
2026	NYSE	TNK	Thu, Dec 31, 2015	55.68	56.24	54.40	55.04
2025	NYSE	TNK	Wed, Dec 30, 2015	54.80	56.72	54.16	55.84
2024	NYSE	TNK	Tue, Dec 29, 2015	55.20	56.48	54.48	55.12
2023	NYSE	TNK	Mon, Dec 28, 2015	55.60	55.92	54.00	54.64
2022	NYSE	TNK	Thu, Dec 24, 2015	56.00	56.80	55.76	55.92
2021	NYSE	TNK	Wed, Dec 23, 2015	55.44	57.12	55.04	56.00
2020	NYSE	TNK	Tue, Dec 22, 2015	53.52	55.84	53.36	55.36
2019	NYSE	TNK	Mon, Dec 21, 2015	54.88	54.96	52.80	53.28
2018	NYSE	TNK	Fri, Dec 18, 2015	53.52	55.84	52.24	54.48
2017	NYSE	TNK	Thu, Dec 17, 2015	57.68	58.32	53.20	53.20
2016	NYSE	TNK	Wed, Dec 16, 2015	58.00	59.04	56.40	58.72
2015	NYSE	TNK	Tue, Dec 15, 2015	61.84	61.84	58.00	58.16
2014	NYSE	TNK	Mon, Dec 14, 2015	61.36	62.48	57.52	61.36
2013	NYSE	TNK	Fri, Dec 11, 2015	60.08	60.16	58.44	59.04
2012	NYSE	TNK	Thu, Dec 10, 2015	60.16	62.00	60.16	61.12
2011	NYSE	TNK	Wed, Dec 9, 2015	56.40	60.16	56.40	60.08
2010	NYSE	TNK	Tue, Dec 8, 2015	59.04	60.24	57.12	57.20
2009	NYSE	TNK	Mon, Dec 7, 2015	59.36	60.00	57.52	58.40
2008	NYSE	TNK	Fri, Dec 4, 2015	57.76	60.16	57.52	59.76
2007	NYSE	TNK	Thu, Dec 3, 2015	57.52	59.36	56.00	57.84
2006	NYSE	TNK	Wed, Dec 2, 2015	58.40	60.40	57.48	57.52
2005	NYSE	TNK	Tue, Dec 1, 2015	56.80	59.04	56.80	58.48
2004	NYSE	TNK	Mon, Nov 30, 2015	57.52	57.52	55.16	56.32
2003	NYSE	TNK	Fri, Nov 27, 2015	55.36	57.92	55.36	57.68
2002	NYSE	TNK	Wed, Nov 25, 2015	54.88	55.92	54.24	55.76
2001	NYSE	TNK	Tue, Nov 24, 2015	53.92	55.92	53.92	55.04
2000	NYSE	TNK	Mon, Nov 23, 2015	56.08	56.56	53.84	54.32
1999	NYSE	TNK	Fri, Nov 20, 2015	56.32	56.96	55.84	56.56
1998	NYSE	TNK	Thu, Nov 19, 2015	58.08	58.08	56.16	56.40
1997	NYSE	TNK	Wed, Nov 18, 2015	56.72	58.32	56.48	58.16
1996	NYSE	TNK	Tue, Nov 17, 2015	57.84	58.80	56.88	57.12
1995	NYSE	TNK	Mon, Nov 16, 2015	55.44	58.64	55.20	58.40
1994	NYSE	TNK	Fri, Nov 13, 2015	54.16	56.24	53.76	55.52
1993	NYSE	TNK	Thu, Nov 12, 2015	54.88	55.52	53.16	54.56
1992	NYSE	TNK	Wed, Nov 11, 2015	56.88	57.84	54.88	54.96
1991	NYSE	TNK	Tue, Nov 10, 2015	58.40	58.72	56.88	57.28
1990	NYSE	TNK	Mon, Nov 9, 2015	57.20	59.20	55.76	58.88
1989	NYSE	TNK	Fri, Nov 6, 2015	56.72	60.16	56.72	57.20
1988	NYSE	TNK	Thu, Nov 5, 2015	56.96	57.60	50.48	55.12
1987	NYSE	TNK	Wed, Nov 4, 2015	60.96	61.52	57.12	57.84
1986	NYSE	TNK	Tue, Nov 3, 2015	60.88	61.52	60.56	60.72
1985	NYSE	TNK	Mon, Nov 2, 2015	61.44	61.52	60.40	60.80
1984	NYSE	TNK	Fri, Oct 30, 2015	61.12	61.68	60.32	61.12
1983	NYSE	TNK	Thu, Oct 29, 2015	60.24	61.76	60.08	61.04
1982	NYSE	TNK	Wed, Oct 28, 2015	60.32	61.60	60.12	60.56
1981	NYSE	TNK	Tue, Oct 27, 2015	61.76	62.24	59.72	60.24
1980	NYSE	TNK	Mon, Oct 26, 2015	65.28	66.08	61.68	62.40
1979	NYSE	TNK	Fri, Oct 23, 2015	65.44	66.00	64.08	65.44
1978	NYSE	TNK	Thu, Oct 22, 2015	65.60	66.72	64.32	65.44
1977	NYSE	TNK	Wed, Oct 21, 2015	67.28	68.24	65.12	65.12
1976	NYSE	TNK	Tue, Oct 20, 2015	65.04	67.60	64.88	67.12
1975	NYSE	TNK	Mon, Oct 19, 2015	65.92	65.92	63.84	65.20
1974	NYSE	TNK	Fri, Oct 16, 2015	64.64	66.56	64.32	65.84
1973	NYSE	TNK	Thu, Oct 15, 2015	61.68	63.44	61.36	63.36
1972	NYSE	TNK	Wed, Oct 14, 2015	61.44	62.32	60.00	61.68
1971	NYSE	TNK	Tue, Oct 13, 2015	62.80	65.12	61.28	61.44
1970	NYSE	TNK	Mon, Oct 12, 2015	61.76	63.04	61.04	62.80
1969	NYSE	TNK	Fri, Oct 9, 2015	62.32	63.60	61.28	61.52
1968	NYSE	TNK	Thu, Oct 8, 2015	60.80	62.00	59.84	61.44
1967	NYSE	TNK	Wed, Oct 7, 2015	61.36	61.84	58.88	60.88
1966	NYSE	TNK	Tue, Oct 6, 2015	60.32	61.60	58.88	61.12
1965	NYSE	TNK	Mon, Oct 5, 2015	58.32	60.64	58.24	60.32
1964	NYSE	TNK	Fri, Oct 2, 2015	55.76	58.24	55.44	57.84
1963	NYSE	TNK	Thu, Oct 1, 2015	54.48	57.12	54.00	56.48
1962	NYSE	TNK	Wed, Sep 30, 2015	53.44	55.20	53.36	55.20
1961	NYSE	TNK	Tue, Sep 29, 2015	54.00	54.88	52.76	53.12
1960	NYSE	TNK	Mon, Sep 28, 2015	54.16	55.04	52.96	53.92
1959	NYSE	TNK	Fri, Sep 25, 2015	55.20	55.68	53.60	54.08
1958	NYSE	TNK	Thu, Sep 24, 2015	54.48	55.52	53.68	54.56
1957	NYSE	TNK	Wed, Sep 23, 2015	55.52	56.00	54.08	55.20
1956	NYSE	TNK	Tue, Sep 22, 2015	54.48	56.32	54.00	55.60
1955	NYSE	TNK	Mon, Sep 21, 2015	56.00	57.12	55.08	55.44
1954	NYSE	TNK	Fri, Sep 18, 2015	54.64	56.80	53.68	55.76
1953	NYSE	TNK	Thu, Sep 17, 2015	53.60	56.00	53.20	55.36
1952	NYSE	TNK	Wed, Sep 16, 2015	52.00	54.28	51.84	53.44
1951	NYSE	TNK	Tue, Sep 15, 2015	51.28	52.32	51.04	51.84
1950	NYSE	TNK	Mon, Sep 14, 2015	51.52	52.16	50.00	51.36
1949	NYSE	TNK	Fri, Sep 11, 2015	51.36	52.40	50.88	51.52
1948	NYSE	TNK	Thu, Sep 10, 2015	51.84	52.00	50.36	51.76
1947	NYSE	TNK	Wed, Sep 9, 2015	51.76	52.48	51.04	51.84
1946	NYSE	TNK	Tue, Sep 8, 2015	51.36	52.40	50.16	50.96
1945	NYSE	TNK	Fri, Sep 4, 2015	49.12	52.80	48.80	50.80
1944	NYSE	TNK	Thu, Sep 3, 2015	48.72	49.76	47.76	48.96
1943	NYSE	TNK	Wed, Sep 2, 2015	46.00	47.44	45.60	47.36
1942	NYSE	TNK	Tue, Sep 1, 2015	46.08	47.00	45.04	45.36
1941	NYSE	TNK	Mon, Aug 31, 2015	48.08	48.80	47.04	47.04
1940	NYSE	TNK	Fri, Aug 28, 2015	48.72	49.44	47.84	48.64
1939	NYSE	TNK	Thu, Aug 27, 2015	48.32	49.68	47.60	48.80
1938	NYSE	TNK	Wed, Aug 26, 2015	48.08	49.12	45.76	47.92
1937	NYSE	TNK	Tue, Aug 25, 2015	46.24	48.96	45.72	47.60
1936	NYSE	TNK	Mon, Aug 24, 2015	46.08	46.88	39.04	44.00
1935	NYSE	TNK	Fri, Aug 21, 2015	47.04	51.12	47.04	48.64
1934	NYSE	TNK	Thu, Aug 20, 2015	50.16	50.32	47.68	48.88
1933	NYSE	TNK	Wed, Aug 19, 2015	52.88	52.88	49.52	50.16
1932	NYSE	TNK	Tue, Aug 18, 2015	54.96	55.84	52.80	52.96
1931	NYSE	TNK	Mon, Aug 17, 2015	54.08	56.08	53.92	54.96
1930	NYSE	TNK	Fri, Aug 14, 2015	54.72	54.96	53.20	54.08
1929	NYSE	TNK	Thu, Aug 13, 2015	52.56	54.80	52.56	54.40
1928	NYSE	TNK	Wed, Aug 12, 2015	54.24	54.32	51.36	53.04
1927	NYSE	TNK	Tue, Aug 11, 2015	55.92	56.08	53.92	55.12
1926	NYSE	TNK	Mon, Aug 10, 2015	57.44	58.32	55.84	56.32
1925	NYSE	TNK	Fri, Aug 7, 2015	57.60	58.08	56.80	57.28
1924	NYSE	TNK	Thu, Aug 6, 2015	54.48	58.96	54.48	57.44
1923	NYSE	TNK	Wed, Aug 5, 2015	56.08	56.16	54.64	55.60
1922	NYSE	TNK	Tue, Aug 4, 2015	56.00	56.96	54.00	54.64
1921	NYSE	TNK	Mon, Aug 3, 2015	56.96	57.28	55.36	56.16
1920	NYSE	TNK	Fri, Jul 31, 2015	57.84	58.20	56.72	57.36
1919	NYSE	TNK	Thu, Jul 30, 2015	58.16	58.40	57.04	58.00
1918	NYSE	TNK	Wed, Jul 29, 2015	56.56	59.46	56.56	58.40
1917	NYSE	TNK	Tue, Jul 28, 2015	60.00	60.08	55.12	56.40
1916	NYSE	TNK	Mon, Jul 27, 2015	59.60	61.04	59.04	59.92
1915	NYSE	TNK	Fri, Jul 24, 2015	59.60	60.16	57.76	59.92
1914	NYSE	TNK	Thu, Jul 23, 2015	62.16	62.64	59.68	59.76
1913	NYSE	TNK	Wed, Jul 22, 2015	60.88	63.04	59.88	62.00
1912	NYSE	TNK	Tue, Jul 21, 2015	58.48	61.84	58.32	60.96
1911	NYSE	TNK	Mon, Jul 20, 2015	61.28	61.44	57.96	58.32
1910	NYSE	TNK	Fri, Jul 17, 2015	59.20	61.00	58.88	60.40
1909	NYSE	TNK	Thu, Jul 16, 2015	57.60	58.80	56.64	58.72
1908	NYSE	TNK	Wed, Jul 15, 2015	54.64	57.44	54.50	56.88
1907	NYSE	TNK	Tue, Jul 14, 2015	54.64	55.36	53.52	54.16
1906	NYSE	TNK	Mon, Jul 13, 2015	55.04	56.00	54.32	54.48
1905	NYSE	TNK	Fri, Jul 10, 2015	54.24	54.72	53.76	54.24
1904	NYSE	TNK	Thu, Jul 9, 2015	54.00	54.36	53.20	53.68
1903	NYSE	TNK	Wed, Jul 8, 2015	52.96	54.36	52.24	53.12
1902	NYSE	TNK	Tue, Jul 7, 2015	55.68	55.68	50.56	53.20
1901	NYSE	TNK	Mon, Jul 6, 2015	57.04	57.12	54.56	55.52
1900	NYSE	TNK	Thu, Jul 2, 2015	55.52	57.52	54.32	57.44
1899	NYSE	TNK	Wed, Jul 1, 2015	53.12	57.20	53.04	55.76
1898	NYSE	TNK	Tue, Jun 30, 2015	55.20	55.76	52.40	52.88
1897	NYSE	TNK	Mon, Jun 29, 2015	55.20	56.56	53.44	54.80
1896	NYSE	TNK	Fri, Jun 26, 2015	54.88	57.60	53.84	55.44
1895	NYSE	TNK	Thu, Jun 25, 2015	57.76	57.76	54.08	54.88
1894	NYSE	TNK	Wed, Jun 24, 2015	60.48	61.11	58.96	59.20
1893	NYSE	TNK	Tue, Jun 23, 2015	61.60	61.86	59.92	60.48
1892	NYSE	TNK	Mon, Jun 22, 2015	61.76	62.09	61.04	61.44
1891	NYSE	TNK	Fri, Jun 19, 2015	60.40	62.56	60.04	61.60
1890	NYSE	TNK	Thu, Jun 18, 2015	57.92	60.24	57.60	60.24
1889	NYSE	TNK	Wed, Jun 17, 2015	58.64	58.68	57.12	57.76
1888	NYSE	TNK	Tue, Jun 16, 2015	58.72	59.76	57.92	58.48
1887	NYSE	TNK	Mon, Jun 15, 2015	59.76	59.76	57.76	58.96
1886	NYSE	TNK	Fri, Jun 12, 2015	60.32	60.72	59.36	60.08
1885	NYSE	TNK	Thu, Jun 11, 2015	59.20	60.76	59.04	60.24
1884	NYSE	TNK	Wed, Jun 10, 2015	58.72	59.52	57.68	59.12
1883	NYSE	TNK	Tue, Jun 9, 2015	60.32	60.32	57.44	58.24
1882	NYSE	TNK	Mon, Jun 8, 2015	60.24	61.76	59.92	60.32
1881	NYSE	TNK	Fri, Jun 5, 2015	60.08	62.88	59.56	60.16
1880	NYSE	TNK	Thu, Jun 4, 2015	60.88	61.36	59.20	60.08
1879	NYSE	TNK	Wed, Jun 3, 2015	62.08	63.00	61.12	62.56
1878	NYSE	TNK	Tue, Jun 2, 2015	61.04	62.40	60.24	62.08
1877	NYSE	TNK	Mon, Jun 1, 2015	55.20	61.60	54.48	61.04
1876	NYSE	TNK	Fri, May 29, 2015	54.72	54.80	53.28	54.00
1875	NYSE	TNK	Thu, May 28, 2015	55.60	55.84	54.32	54.72
1874	NYSE	TNK	Wed, May 27, 2015	55.28	56.20	55.04	55.52
1873	NYSE	TNK	Tue, May 26, 2015	58.16	58.24	54.56	55.20
1872	NYSE	TNK	Fri, May 22, 2015	55.68	58.40	55.60	58.00
1871	NYSE	TNK	Thu, May 21, 2015	54.72	56.00	54.24	55.44
1870	NYSE	TNK	Wed, May 20, 2015	53.60	54.40	52.72	54.40
1869	NYSE	TNK	Tue, May 19, 2015	53.60	54.24	52.32	53.44
1868	NYSE	TNK	Mon, May 18, 2015	53.12	54.08	52.32	53.68
1867	NYSE	TNK	Fri, May 15, 2015	48.80	52.32	48.72	52.32
1866	NYSE	TNK	Thu, May 14, 2015	48.00	49.52	47.84	48.64
1865	NYSE	TNK	Wed, May 13, 2015	47.92	47.92	46.08	47.28
1864	NYSE	TNK	Tue, May 12, 2015	46.48	47.76	46.16	47.12
1863	NYSE	TNK	Mon, May 11, 2015	49.60	49.83	45.76	46.48
1862	NYSE	TNK	Fri, May 8, 2015	49.92	50.48	49.44	49.84
1861	NYSE	TNK	Thu, May 7, 2015	50.24	50.56	49.28	49.68
1860	NYSE	TNK	Wed, May 6, 2015	50.40	50.56	49.20	50.32
1859	NYSE	TNK	Tue, May 5, 2015	51.04	51.76	49.76	50.16
1858	NYSE	TNK	Mon, May 4, 2015	50.32	52.40	50.27	50.88
1857	NYSE	TNK	Fri, May 1, 2015	50.64	50.92	49.36	50.32
1856	NYSE	TNK	Thu, Apr 30, 2015	51.76	52.16	48.72	50.40
1855	NYSE	TNK	Wed, Apr 29, 2015	53.20	53.60	51.28	51.60
1854	NYSE	TNK	Tue, Apr 28, 2015	52.72	53.68	52.48	53.20
1853	NYSE	TNK	Mon, Apr 27, 2015	53.36	55.12	51.92	52.40
1852	NYSE	TNK	Fri, Apr 24, 2015	52.64	54.16	52.56	53.28
1851	NYSE	TNK	Thu, Apr 23, 2015	52.00	53.20	51.68	52.56
1850	NYSE	TNK	Wed, Apr 22, 2015	51.04	53.12	50.88	51.76
1849	NYSE	TNK	Tue, Apr 21, 2015	49.60	51.04	48.88	50.64
1848	NYSE	TNK	Mon, Apr 20, 2015	49.84	50.32	48.96	49.44
1847	NYSE	TNK	Fri, Apr 17, 2015	48.56	49.60	48.40	49.52
1846	NYSE	TNK	Thu, Apr 16, 2015	49.68	50.08	48.64	48.72
1845	NYSE	TNK	Wed, Apr 15, 2015	50.32	51.20	48.64	49.36
1844	NYSE	TNK	Tue, Apr 14, 2015	50.64	51.04	49.68	50.32
1843	NYSE	TNK	Mon, Apr 13, 2015	49.76	51.20	49.12	50.40
1842	NYSE	TNK	Fri, Apr 10, 2015	47.52	49.76	47.20	49.20
1841	NYSE	TNK	Thu, Apr 9, 2015	47.60	47.84	46.40	47.12
1840	NYSE	TNK	Wed, Apr 8, 2015	46.96	48.32	46.96	47.44
1839	NYSE	TNK	Tue, Apr 7, 2015	49.60	49.60	46.80	46.96
1838	NYSE	TNK	Mon, Apr 6, 2015	47.60	49.36	47.50	49.20
1837	NYSE	TNK	Thu, Apr 2, 2015	46.88	47.92	46.00	47.44
1836	NYSE	TNK	Wed, Apr 1, 2015	45.68	47.48	45.60	46.88
1835	NYSE	TNK	Tue, Mar 31, 2015	45.44	45.92	44.80	45.92
1834	NYSE	TNK	Mon, Mar 30, 2015	45.60	45.92	44.48	45.76
1833	NYSE	TNK	Fri, Mar 27, 2015	46.40	46.40	44.80	45.44
1832	NYSE	TNK	Thu, Mar 26, 2015	44.08	46.40	44.08	46.32
1831	NYSE	TNK	Wed, Mar 25, 2015	45.28	45.60	43.60	43.68
1830	NYSE	TNK	Tue, Mar 24, 2015	44.08	44.96	43.84	44.96
1829	NYSE	TNK	Mon, Mar 23, 2015	44.08	44.96	43.92	43.92
1828	NYSE	TNK	Fri, Mar 20, 2015	46.64	46.80	43.52	43.60
1827	NYSE	TNK	Thu, Mar 19, 2015	46.00	47.12	44.24	46.24
1826	NYSE	TNK	Wed, Mar 18, 2015	44.48	46.00	44.00	45.92
1825	NYSE	TNK	Tue, Mar 17, 2015	43.28	44.64	43.12	44.56
1824	NYSE	TNK	Mon, Mar 16, 2015	43.44	43.48	42.48	43.12
1823	NYSE	TNK	Fri, Mar 13, 2015	43.20	43.60	42.00	43.36
1822	NYSE	TNK	Thu, Mar 12, 2015	44.00	44.16	42.80	43.12
1821	NYSE	TNK	Wed, Mar 11, 2015	42.72	44.00	42.48	43.60
1820	NYSE	TNK	Tue, Mar 10, 2015	42.64	43.04	40.40	42.48
1819	NYSE	TNK	Mon, Mar 9, 2015	44.80	45.20	42.96	43.28
1818	NYSE	TNK	Fri, Mar 6, 2015	45.04	46.24	44.64	44.80
1817	NYSE	TNK	Thu, Mar 5, 2015	45.04	46.00	44.40	44.64
1816	NYSE	TNK	Wed, Mar 4, 2015	46.80	46.80	44.48	45.04
1815	NYSE	TNK	Tue, Mar 3, 2015	45.84	47.44	45.36	46.80
1814	NYSE	TNK	Mon, Mar 2, 2015	46.80	47.20	44.80	46.24
1813	NYSE	TNK	Fri, Feb 27, 2015	49.28	49.28	46.72	46.80
1812	NYSE	TNK	Thu, Feb 26, 2015	47.84	48.72	46.56	48.40
1811	NYSE	TNK	Wed, Feb 25, 2015	48.72	49.04	47.32	47.68
1810	NYSE	TNK	Tue, Feb 24, 2015	49.84	50.00	48.32	48.96
1809	NYSE	TNK	Mon, Feb 23, 2015	47.76	50.24	47.52	49.68
1808	NYSE	TNK	Fri, Feb 20, 2015	49.52	49.52	46.88	47.68
1807	NYSE	TNK	Thu, Feb 19, 2015	49.68	50.40	47.44	48.96
1806	NYSE	TNK	Wed, Feb 18, 2015	44.32	46.56	44.08	46.48
1805	NYSE	TNK	Tue, Feb 17, 2015	45.04	45.04	43.36	44.16
1804	NYSE	TNK	Fri, Feb 13, 2015	43.36	44.08	42.88	44.00
1803	NYSE	TNK	Thu, Feb 12, 2015	44.32	44.56	42.96	43.20
1802	NYSE	TNK	Wed, Feb 11, 2015	43.68	44.32	42.96	43.76
1801	NYSE	TNK	Tue, Feb 10, 2015	42.88	43.76	42.24	43.68
1800	NYSE	TNK	Mon, Feb 9, 2015	44.40	44.72	42.32	42.72
1799	NYSE	TNK	Fri, Feb 6, 2015	44.16	44.96	43.76	44.24
1798	NYSE	TNK	Thu, Feb 5, 2015	42.96	44.48	42.88	43.92
1797	NYSE	TNK	Wed, Feb 4, 2015	41.44	43.52	41.28	42.64
1796	NYSE	TNK	Tue, Feb 3, 2015	42.40	43.60	41.52	41.76
1795	NYSE	TNK	Mon, Feb 2, 2015	41.36	42.80	40.56	42.56
1794	NYSE	TNK	Fri, Jan 30, 2015	43.52	43.76	38.56	41.12
1793	NYSE	TNK	Thu, Jan 29, 2015	44.00	44.08	42.80	43.76
1792	NYSE	TNK	Wed, Jan 28, 2015	45.84	46.88	43.52	44.08
1791	NYSE	TNK	Tue, Jan 27, 2015	46.40	46.56	44.96	45.92
1790	NYSE	TNK	Mon, Jan 26, 2015	46.48	48.44	45.92	46.80
1789	NYSE	TNK	Fri, Jan 23, 2015	46.48	47.28	44.80	46.96
1788	NYSE	TNK	Thu, Jan 22, 2015	44.64	47.60	44.56	46.96
1787	NYSE	TNK	Wed, Jan 21, 2015	46.24	47.28	44.64	44.72
1786	NYSE	TNK	Tue, Jan 20, 2015	47.60	48.00	46.00	46.40
1785	NYSE	TNK	Fri, Jan 16, 2015	47.36	48.96	44.51	47.92
1784	NYSE	TNK	Thu, Jan 15, 2015	52.00	52.24	47.20	48.16
1783	NYSE	TNK	Wed, Jan 14, 2015	50.00	52.57	48.88	51.84
1782	NYSE	TNK	Tue, Jan 13, 2015	53.92	56.40	48.64	51.12
1781	NYSE	TNK	Mon, Jan 12, 2015	50.48	55.20	49.84	53.68
1780	NYSE	TNK	Fri, Jan 9, 2015	48.80	50.60	48.00	50.24
1779	NYSE	TNK	Thu, Jan 8, 2015	44.80	48.96	44.80	48.80
1778	NYSE	TNK	Wed, Jan 7, 2015	42.08	44.64	41.84	44.48
1777	NYSE	TNK	Tue, Jan 6, 2015	41.60	43.04	40.80	41.60
1776	NYSE	TNK	Mon, Jan 5, 2015	41.76	41.76	40.08	40.80
1775	NYSE	TNK	Fri, Jan 2, 2015	40.88	42.08	40.00	41.76
1774	NYSE	TNK	Wed, Dec 31, 2014	40.00	42.16	39.68	40.48
1773	NYSE	TNK	Tue, Dec 30, 2014	40.00	40.56	39.12	40.08
1772	NYSE	TNK	Mon, Dec 29, 2014	38.72	40.48	38.56	40.40
1771	NYSE	TNK	Fri, Dec 26, 2014	38.00	39.04	37.44	38.80
1770	NYSE	TNK	Wed, Dec 24, 2014	37.20	38.00	36.72	37.92
1769	NYSE	TNK	Tue, Dec 23, 2014	38.00	38.08	37.20	37.60
1768	NYSE	TNK	Mon, Dec 22, 2014	38.00	38.40	37.36	37.92
1767	NYSE	TNK	Fri, Dec 19, 2014	37.12	38.00	36.08	37.60
1766	NYSE	TNK	Thu, Dec 18, 2014	45.36	46.64	43.12	43.20
1765	NYSE	TNK	Wed, Dec 17, 2014	45.36	45.92	44.08	45.52
1764	NYSE	TNK	Tue, Dec 16, 2014	45.20	47.04	44.00	45.36
1763	NYSE	TNK	Mon, Dec 15, 2014	44.08	47.60	44.00	44.96
1762	NYSE	TNK	Fri, Dec 12, 2014	36.96	43.12	36.96	42.80
1761	NYSE	TNK	Thu, Dec 11, 2014	37.20	38.96	36.88	37.36
1760	NYSE	TNK	Wed, Dec 10, 2014	37.76	37.92	36.72	37.52
1759	NYSE	TNK	Tue, Dec 9, 2014	35.04	37.84	33.60	37.28
1758	NYSE	TNK	Mon, Dec 8, 2014	39.28	39.76	34.96	35.04
1757	NYSE	TNK	Fri, Dec 5, 2014	39.20	39.92	38.64	39.28
1756	NYSE	TNK	Thu, Dec 4, 2014	36.72	38.80	36.56	38.32
1755	NYSE	TNK	Wed, Dec 3, 2014	35.52	36.80	35.28	36.72
1754	NYSE	TNK	Tue, Dec 2, 2014	34.32	36.16	34.32	35.52
1753	NYSE	TNK	Mon, Dec 1, 2014	36.08	36.24	33.84	34.32
1752	NYSE	TNK	Fri, Nov 28, 2014	35.76	36.48	35.04	36.00
1751	NYSE	TNK	Wed, Nov 26, 2014	36.08	36.40	35.36	35.60
1750	NYSE	TNK	Tue, Nov 25, 2014	35.76	36.40	35.28	35.92
1749	NYSE	TNK	Mon, Nov 24, 2014	35.84	36.16	35.36	35.84
1748	NYSE	TNK	Fri, Nov 21, 2014	35.12	36.00	35.04	35.60
1747	NYSE	TNK	Thu, Nov 20, 2014	33.44	35.31	33.44	34.72
1746	NYSE	TNK	Wed, Nov 19, 2014	33.92	34.32	32.80	33.76
1745	NYSE	TNK	Tue, Nov 18, 2014	34.00	34.64	33.92	34.00
1744	NYSE	TNK	Mon, Nov 17, 2014	34.00	34.40	33.36	33.84
1743	NYSE	TNK	Fri, Nov 14, 2014	34.56	34.56	33.62	33.92
1742	NYSE	TNK	Thu, Nov 13, 2014	33.60	33.92	33.28	33.20
1741	NYSE	TNK	Wed, Nov 12, 2014	32.96	33.76	32.88	33.44
1740	NYSE	TNK	Tue, Nov 11, 2014	33.84	34.08	33.12	33.60
1739	NYSE	TNK	Mon, Nov 10, 2014	34.40	34.88	33.56	34.00
1738	NYSE	TNK	Fri, Nov 7, 2014	34.08	34.56	33.68	34.16
1737	NYSE	TNK	Thu, Nov 6, 2014	33.60	34.16	33.60	34.16
1736	NYSE	TNK	Wed, Nov 5, 2014	33.92	34.88	33.44	33.52
1735	NYSE	TNK	Tue, Nov 4, 2014	34.48	34.64	32.32	33.44
1734	NYSE	TNK	Mon, Nov 3, 2014	33.36	35.20	33.12	34.48
1733	NYSE	TNK	Fri, Oct 31, 2014	33.92	34.00	33.20	33.92
1732	NYSE	TNK	Thu, Oct 30, 2014	32.16	33.68	31.82	33.04
1731	NYSE	TNK	Wed, Oct 29, 2014	31.68	33.20	30.64	32.24
1730	NYSE	TNK	Tue, Oct 28, 2014	30.00	31.60	29.60	31.52
1729	NYSE	TNK	Mon, Oct 27, 2014	30.00	30.40	28.88	29.68
1728	NYSE	TNK	Fri, Oct 24, 2014	30.32	30.52	29.76	30.40
1727	NYSE	TNK	Thu, Oct 23, 2014	29.68	31.04	29.44	30.48
1726	NYSE	TNK	Wed, Oct 22, 2014	29.76	30.56	29.12	29.44
1725	NYSE	TNK	Tue, Oct 21, 2014	29.20	30.23	28.88	29.60
1724	NYSE	TNK	Mon, Oct 20, 2014	29.20	29.92	28.80	29.20
1723	NYSE	TNK	Fri, Oct 17, 2014	30.40	31.12	29.20	29.44
1722	NYSE	TNK	Thu, Oct 16, 2014	27.36	30.24	27.36	29.68
1721	NYSE	TNK	Wed, Oct 15, 2014	27.20	28.00	26.72	27.84
1720	NYSE	TNK	Tue, Oct 14, 2014	27.20	28.32	26.88	27.52
1719	NYSE	TNK	Mon, Oct 13, 2014	27.76	28.88	26.96	27.04
1718	NYSE	TNK	Fri, Oct 10, 2014	27.20	29.20	26.88	27.52
1717	NYSE	TNK	Thu, Oct 9, 2014	28.32	29.60	27.04	27.12
1716	NYSE	TNK	Wed, Oct 8, 2014	28.00	28.64	26.40	28.32
1715	NYSE	TNK	Tue, Oct 7, 2014	28.16	29.28	28.00	28.08
1714	NYSE	TNK	Mon, Oct 6, 2014	29.12	29.28	28.40	28.72
1713	NYSE	TNK	Fri, Oct 3, 2014	28.80	29.04	28.08	28.80
1712	NYSE	TNK	Thu, Oct 2, 2014	28.56	29.60	27.92	28.32
1711	NYSE	TNK	Wed, Oct 1, 2014	30.24	30.24	28.56	28.64
1710	NYSE	TNK	Tue, Sep 30, 2014	30.08	32.70	29.68	29.84
1709	NYSE	TNK	Mon, Sep 29, 2014	29.52	30.08	29.36	30.00
1708	NYSE	TNK	Fri, Sep 26, 2014	29.12	30.08	29.08	29.92
1707	NYSE	TNK	Thu, Sep 25, 2014	30.00	30.08	28.40	29.12
1706	NYSE	TNK	Wed, Sep 24, 2014	30.80	30.88	28.40	29.92
1705	NYSE	TNK	Tue, Sep 23, 2014	31.36	32.05	30.80	30.88
1704	NYSE	TNK	Mon, Sep 22, 2014	32.80	32.80	31.20	31.28
1703	NYSE	TNK	Fri, Sep 19, 2014	32.80	34.12	32.72	32.96
1702	NYSE	TNK	Thu, Sep 18, 2014	33.76	34.00	32.40	32.80
1701	NYSE	TNK	Wed, Sep 17, 2014	33.92	34.40	33.36	33.76
1700	NYSE	TNK	Tue, Sep 16, 2014	31.44	34.40	31.44	33.76
1699	NYSE	TNK	Mon, Sep 15, 2014	31.76	32.32	30.64	30.80
1698	NYSE	TNK	Fri, Sep 12, 2014	33.20	33.28	31.92	31.92
1697	NYSE	TNK	Thu, Sep 11, 2014	33.36	33.90	33.12	33.20
1696	NYSE	TNK	Wed, Sep 10, 2014	33.20	33.92	32.80	33.76
1695	NYSE	TNK	Tue, Sep 9, 2014	33.20	33.84	32.72	33.28
1694	NYSE	TNK	Mon, Sep 8, 2014	33.52	33.84	33.04	33.36
1693	NYSE	TNK	Fri, Sep 5, 2014	32.72	33.60	32.40	33.52
1692	NYSE	TNK	Thu, Sep 4, 2014	33.84	34.08	32.72	33.04
1691	NYSE	TNK	Wed, Sep 3, 2014	35.20	35.52	33.60	33.68
1690	NYSE	TNK	Tue, Sep 2, 2014	34.08	35.52	33.92	35.12
1689	NYSE	TNK	Fri, Aug 29, 2014	33.76	34.10	33.28	34.08
1688	NYSE	TNK	Thu, Aug 28, 2014	33.60	34.24	32.88	33.84
1687	NYSE	TNK	Wed, Aug 27, 2014	34.16	34.56	33.52	33.76
1686	NYSE	TNK	Tue, Aug 26, 2014	33.52	35.20	33.04	34.32
1685	NYSE	TNK	Mon, Aug 25, 2014	33.92	34.24	32.80	33.36
1684	NYSE	TNK	Fri, Aug 22, 2014	33.76	34.00	33.36	33.84
1683	NYSE	TNK	Thu, Aug 21, 2014	34.08	34.48	33.20	34.00
1682	NYSE	TNK	Wed, Aug 20, 2014	34.48	34.48	33.85	34.08
1681	NYSE	TNK	Tue, Aug 19, 2014	34.88	35.52	34.16	34.80
1680	NYSE	TNK	Mon, Aug 18, 2014	34.00	35.04	33.76	35.04
1679	NYSE	TNK	Fri, Aug 15, 2014	34.48	34.64	32.88	33.76
1678	NYSE	TNK	Thu, Aug 14, 2014	33.84	35.04	33.84	34.32
1677	NYSE	TNK	Wed, Aug 13, 2014	33.20	34.00	33.20	33.76
1676	NYSE	TNK	Tue, Aug 12, 2014	33.44	33.60	32.80	33.12
1675	NYSE	TNK	Mon, Aug 11, 2014	32.64	34.32	32.64	33.68
1674	NYSE	TNK	Fri, Aug 8, 2014	31.84	32.64	31.76	32.64
1673	NYSE	TNK	Thu, Aug 7, 2014	32.16	33.52	31.68	31.92
1672	NYSE	TNK	Wed, Aug 6, 2014	31.68	32.72	31.28	32.32
1671	NYSE	TNK	Tue, Aug 5, 2014	32.32	32.56	31.84	32.16
1670	NYSE	TNK	Mon, Aug 4, 2014	32.24	32.72	32.08	32.48
1669	NYSE	TNK	Fri, Aug 1, 2014	31.84	32.24	31.60	32.24
1668	NYSE	TNK	Thu, Jul 31, 2014	32.00	32.08	31.20	31.84
1667	NYSE	TNK	Wed, Jul 30, 2014	32.64	33.04	32.24	32.32
1666	NYSE	TNK	Tue, Jul 29, 2014	32.48	32.88	31.76	32.64
1665	NYSE	TNK	Mon, Jul 28, 2014	32.80	33.12	31.52	32.48
1664	NYSE	TNK	Fri, Jul 25, 2014	33.12	33.52	32.64	32.88
1663	NYSE	TNK	Thu, Jul 24, 2014	34.72	34.72	33.20	33.36
1662	NYSE	TNK	Wed, Jul 23, 2014	33.60	34.80	33.36	34.64
1661	NYSE	TNK	Tue, Jul 22, 2014	32.72	34.08	32.72	33.52
1660	NYSE	TNK	Mon, Jul 21, 2014	32.72	32.80	31.92	32.72
1659	NYSE	TNK	Fri, Jul 18, 2014	31.12	32.96	30.96	32.72
1658	NYSE	TNK	Thu, Jul 17, 2014	32.40	32.48	31.08	31.52
1657	NYSE	TNK	Wed, Jul 16, 2014	32.72	33.20	32.24	32.48
1656	NYSE	TNK	Tue, Jul 15, 2014	33.36	33.60	32.48	32.80
1655	NYSE	TNK	Mon, Jul 14, 2014	32.72	33.44	32.48	33.28
1654	NYSE	TNK	Fri, Jul 11, 2014	31.28	32.88	31.28	32.48
1653	NYSE	TNK	Thu, Jul 10, 2014	31.20	31.84	31.04	31.52
1652	NYSE	TNK	Wed, Jul 9, 2014	32.00	32.48	31.76	31.92
1651	NYSE	TNK	Tue, Jul 8, 2014	32.16	32.40	31.28	32.00
1650	NYSE	TNK	Mon, Jul 7, 2014	32.64	33.12	32.00	32.24
1649	NYSE	TNK	Thu, Jul 3, 2014	33.44	33.44	32.72	33.04
1648	NYSE	TNK	Wed, Jul 2, 2014	33.92	34.32	33.60	33.60
1647	NYSE	TNK	Tue, Jul 1, 2014	34.08	35.04	34.08	34.16
1646	NYSE	TNK	Mon, Jun 30, 2014	33.92	34.56	33.68	34.32
1645	NYSE	TNK	Fri, Jun 27, 2014	33.76	34.40	33.60	34.16
1644	NYSE	TNK	Thu, Jun 26, 2014	34.48	35.20	33.52	34.32
1643	NYSE	TNK	Wed, Jun 25, 2014	33.44	34.56	33.28	34.40
1642	NYSE	TNK	Tue, Jun 24, 2014	35.04	36.00	33.76	33.84
1641	NYSE	TNK	Mon, Jun 23, 2014	34.16	35.60	33.36	34.88
1640	NYSE	TNK	Fri, Jun 20, 2014	30.56	34.08	30.56	34.00
1639	NYSE	TNK	Thu, Jun 19, 2014	31.20	31.20	30.24	30.64
1638	NYSE	TNK	Wed, Jun 18, 2014	30.88	31.92	30.48	31.04
1637	NYSE	TNK	Tue, Jun 17, 2014	29.92	31.44	29.84	31.04
1636	NYSE	TNK	Mon, Jun 16, 2014	29.76	30.24	29.68	29.92
1635	NYSE	TNK	Fri, Jun 13, 2014	29.44	30.24	29.36	29.84
1634	NYSE	TNK	Thu, Jun 12, 2014	30.00	30.24	29.20	29.52
1633	NYSE	TNK	Wed, Jun 11, 2014	30.64	30.64	29.76	30.00
1632	NYSE	TNK	Tue, Jun 10, 2014	30.32	30.88	30.00	30.88
1631	NYSE	TNK	Mon, Jun 9, 2014	29.36	30.64	29.20	30.56
1630	NYSE	TNK	Fri, Jun 6, 2014	29.92	30.16	29.36	29.60
1629	NYSE	TNK	Thu, Jun 5, 2014	27.92	29.28	27.44	29.28
1628	NYSE	TNK	Wed, Jun 4, 2014	27.52	28.24	27.28	28.00
1627	NYSE	TNK	Tue, Jun 3, 2014	28.00	28.64	27.44	27.68
1626	NYSE	TNK	Mon, Jun 2, 2014	29.04	29.12	28.00	28.16
1625	NYSE	TNK	Fri, May 30, 2014	29.60	29.92	28.72	28.96
1624	NYSE	TNK	Thu, May 29, 2014	28.96	30.20	28.96	29.52
1623	NYSE	TNK	Wed, May 28, 2014	29.36	29.76	28.56	28.96
1622	NYSE	TNK	Tue, May 27, 2014	29.04	30.00	28.96	29.28
1621	NYSE	TNK	Fri, May 23, 2014	27.04	29.16	27.04	28.88
1620	NYSE	TNK	Thu, May 22, 2014	26.72	27.43	26.72	27.04
1619	NYSE	TNK	Wed, May 21, 2014	27.04	27.44	26.24	26.80
1618	NYSE	TNK	Tue, May 20, 2014	27.52	27.52	26.00	27.12
1617	NYSE	TNK	Mon, May 19, 2014	26.72	27.92	26.56	27.44
1616	NYSE	TNK	Fri, May 16, 2014	26.96	26.96	26.08	26.96
1615	NYSE	TNK	Thu, May 15, 2014	28.08	28.88	26.24	26.64
1614	NYSE	TNK	Wed, May 14, 2014	28.00	28.56	26.48	26.80
1613	NYSE	TNK	Tue, May 13, 2014	29.20	29.44	28.64	28.80
1612	NYSE	TNK	Mon, May 12, 2014	27.92	29.20	27.36	29.12
1611	NYSE	TNK	Fri, May 9, 2014	26.08	27.68	26.08	27.60
1610	NYSE	TNK	Thu, May 8, 2014	26.32	27.36	26.16	26.24
1609	NYSE	TNK	Wed, May 7, 2014	26.48	26.48	25.44	26.24
1608	NYSE	TNK	Tue, May 6, 2014	26.80	27.76	26.32	26.32
1607	NYSE	TNK	Mon, May 5, 2014	27.52	27.60	26.80	26.96
1606	NYSE	TNK	Fri, May 2, 2014	28.40	28.72	27.28	27.52
1605	NYSE	TNK	Thu, May 1, 2014	28.00	28.72	27.52	28.24
1604	NYSE	TNK	Wed, Apr 30, 2014	27.68	28.07	27.20	27.92
1603	NYSE	TNK	Tue, Apr 29, 2014	28.56	28.88	27.60	27.76
1602	NYSE	TNK	Mon, Apr 28, 2014	28.48	29.28	27.52	28.56
1601	NYSE	TNK	Fri, Apr 25, 2014	29.84	30.16	28.48	28.56
1600	NYSE	TNK	Thu, Apr 24, 2014	30.72	30.88	29.84	29.92
1599	NYSE	TNK	Wed, Apr 23, 2014	30.96	31.36	30.40	30.64
1598	NYSE	TNK	Tue, Apr 22, 2014	29.36	31.28	29.28	30.96
1597	NYSE	TNK	Mon, Apr 21, 2014	30.16	30.24	29.28	29.44
1596	NYSE	TNK	Thu, Apr 17, 2014	29.68	30.32	28.88	30.00
1595	NYSE	TNK	Wed, Apr 16, 2014	29.68	30.40	29.36	29.84
1594	NYSE	TNK	Tue, Apr 15, 2014	28.08	29.68	27.52	29.36
1593	NYSE	TNK	Mon, Apr 14, 2014	29.84	29.84	27.36	28.32
1592	NYSE	TNK	Fri, Apr 11, 2014	29.04	30.16	28.00	28.96
1591	NYSE	TNK	Thu, Apr 10, 2014	29.92	29.92	28.72	29.20
1590	NYSE	TNK	Wed, Apr 9, 2014	30.00	30.32	29.12	29.84
1589	NYSE	TNK	Tue, Apr 8, 2014	29.04	30.00	28.40	29.92
1588	NYSE	TNK	Mon, Apr 7, 2014	29.68	29.68	28.40	28.96
1587	NYSE	TNK	Fri, Apr 4, 2014	30.08	30.40	28.44	28.88
1586	NYSE	TNK	Thu, Apr 3, 2014	30.80	30.80	29.36	29.52
1585	NYSE	TNK	Wed, Apr 2, 2014	30.96	31.20	29.60	30.40
1584	NYSE	TNK	Tue, Apr 1, 2014	28.48	30.88	28.48	30.88
1583	NYSE	TNK	Mon, Mar 31, 2014	30.56	31.04	28.32	28.32
1582	NYSE	TNK	Fri, Mar 28, 2014	31.12	31.64	30.16	30.48
1581	NYSE	TNK	Thu, Mar 27, 2014	29.84	31.20	29.60	31.12
1580	NYSE	TNK	Wed, Mar 26, 2014	32.08	32.28	29.68	29.68
1579	NYSE	TNK	Tue, Mar 25, 2014	32.08	32.60	30.88	31.68
1578	NYSE	TNK	Mon, Mar 24, 2014	32.80	33.28	31.36	32.00
1577	NYSE	TNK	Fri, Mar 21, 2014	32.72	33.44	32.32	32.56
1576	NYSE	TNK	Thu, Mar 20, 2014	33.44	33.60	32.48	32.64
1575	NYSE	TNK	Wed, Mar 19, 2014	34.32	34.32	33.20	33.44
1574	NYSE	TNK	Tue, Mar 18, 2014	33.52	35.12	33.36	33.60
1573	NYSE	TNK	Mon, Mar 17, 2014	34.48	34.56	32.80	33.36
1572	NYSE	TNK	Fri, Mar 14, 2014	32.88	36.00	32.72	33.84
1571	NYSE	TNK	Thu, Mar 13, 2014	34.08	34.80	32.08	32.80
1570	NYSE	TNK	Wed, Mar 12, 2014	33.84	34.24	32.80	33.92
1569	NYSE	TNK	Tue, Mar 11, 2014	35.68	36.00	33.60	34.08
1568	NYSE	TNK	Mon, Mar 10, 2014	35.92	36.48	34.96	35.44
1567	NYSE	TNK	Fri, Mar 7, 2014	36.56	36.64	35.20	35.92
1566	NYSE	TNK	Thu, Mar 6, 2014	37.04	37.51	35.60	36.48
1565	NYSE	TNK	Wed, Mar 5, 2014	36.80	37.60	35.84	36.16
1564	NYSE	TNK	Tue, Mar 4, 2014	37.44	38.96	36.88	36.96
1563	NYSE	TNK	Mon, Mar 3, 2014	37.04	38.32	36.24	36.48
1562	NYSE	TNK	Fri, Feb 28, 2014	36.72	40.64	35.20	37.60
1561	NYSE	TNK	Thu, Feb 27, 2014	32.48	37.76	32.40	36.32
1560	NYSE	TNK	Wed, Feb 26, 2014	31.76	32.80	31.76	32.32
1559	NYSE	TNK	Tue, Feb 25, 2014	31.60	32.08	31.20	31.36
1558	NYSE	TNK	Mon, Feb 24, 2014	31.60	31.84	31.20	31.68
1557	NYSE	TNK	Fri, Feb 21, 2014	30.00	31.84	29.68	31.60
1556	NYSE	TNK	Thu, Feb 20, 2014	26.24	29.76	26.24	29.76
1555	NYSE	TNK	Wed, Feb 19, 2014	28.48	28.64	26.24	26.24
1554	NYSE	TNK	Tue, Feb 18, 2014	29.20	29.20	28.32	28.72
1553	NYSE	TNK	Fri, Feb 14, 2014	27.92	29.20	27.68	28.88
1552	NYSE	TNK	Thu, Feb 13, 2014	27.60	28.08	27.60	27.84
1551	NYSE	TNK	Wed, Feb 12, 2014	27.92	28.96	27.68	27.92
1550	NYSE	TNK	Tue, Feb 11, 2014	27.20	28.00	27.04	27.92
1549	NYSE	TNK	Mon, Feb 10, 2014	28.56	28.64	27.12	27.20
1548	NYSE	TNK	Fri, Feb 7, 2014	29.04	29.28	28.32	28.56
1547	NYSE	TNK	Thu, Feb 6, 2014	27.28	29.12	27.04	28.64
1546	NYSE	TNK	Wed, Feb 5, 2014	26.64	27.76	25.76	27.68
1545	NYSE	TNK	Tue, Feb 4, 2014	26.00	27.44	25.76	26.80
1544	NYSE	TNK	Mon, Feb 3, 2014	27.12	27.60	25.44	25.76
1543	NYSE	TNK	Fri, Jan 31, 2014	27.36	28.00	26.96	27.20
1542	NYSE	TNK	Thu, Jan 30, 2014	28.24	28.64	27.84	27.84
1541	NYSE	TNK	Wed, Jan 29, 2014	29.12	29.12	27.76	27.92
1540	NYSE	TNK	Tue, Jan 28, 2014	29.60	30.40	29.12	29.36
1539	NYSE	TNK	Mon, Jan 27, 2014	29.84	30.80	28.08	29.12
1538	NYSE	TNK	Fri, Jan 24, 2014	32.72	32.74	30.08	30.16
1537	NYSE	TNK	Thu, Jan 23, 2014	33.60	33.92	32.96	33.12
1536	NYSE	TNK	Wed, Jan 22, 2014	34.88	35.12	33.76	33.92
1535	NYSE	TNK	Tue, Jan 21, 2014	33.20	36.00	32.80	35.04
1534	NYSE	TNK	Fri, Jan 17, 2014	32.16	32.40	31.36	31.52
1533	NYSE	TNK	Thu, Jan 16, 2014	31.68	33.20	31.68	32.00
1532	NYSE	TNK	Wed, Jan 15, 2014	31.04	32.16	30.56	31.52
1531	NYSE	TNK	Tue, Jan 14, 2014	30.80	30.88	29.68	30.32
1530	NYSE	TNK	Mon, Jan 13, 2014	30.00	30.40	28.08	28.56
1529	NYSE	TNK	Fri, Jan 10, 2014	30.64	30.96	29.60	30.32
1528	NYSE	TNK	Thu, Jan 9, 2014	32.40	33.52	29.04	30.80
1527	NYSE	TNK	Wed, Jan 8, 2014	31.76	32.32	31.20	32.08
1526	NYSE	TNK	Tue, Jan 7, 2014	30.80	32.08	30.64	31.12
1525	NYSE	TNK	Mon, Jan 6, 2014	32.40	32.64	30.88	31.20
1524	NYSE	TNK	Fri, Jan 3, 2014	30.96	32.24	30.56	32.00
1523	NYSE	TNK	Thu, Jan 2, 2014	31.20	31.28	30.24	30.80
1522	NYSE	TNK	Tue, Dec 31, 2013	30.16	32.16	29.68	31.44
1521	NYSE	TNK	Mon, Dec 30, 2013	31.12	31.20	30.00	30.32
1520	NYSE	TNK	Fri, Dec 27, 2013	30.88	31.12	30.17	30.88
1519	NYSE	TNK	Thu, Dec 26, 2013	30.00	30.88	30.00	30.88
1518	NYSE	TNK	Tue, Dec 24, 2013	30.00	30.16	29.68	30.00
1517	NYSE	TNK	Mon, Dec 23, 2013	29.76	30.16	28.96	30.16
1516	NYSE	TNK	Fri, Dec 20, 2013	27.36	29.60	26.96	29.36
1515	NYSE	TNK	Thu, Dec 19, 2013	27.12	27.92	26.80	26.96
1514	NYSE	TNK	Wed, Dec 18, 2013	28.40	28.56	26.16	27.20
1513	NYSE	TNK	Tue, Dec 17, 2013	27.20	28.48	26.72	28.16
1512	NYSE	TNK	Mon, Dec 16, 2013	28.48	28.48	26.64	26.96
1511	NYSE	TNK	Fri, Dec 13, 2013	25.04	27.76	24.88	27.20
1510	NYSE	TNK	Thu, Dec 12, 2013	24.72	25.20	24.56	24.96
1509	NYSE	TNK	Wed, Dec 11, 2013	25.36	25.36	24.40	24.56
1508	NYSE	TNK	Tue, Dec 10, 2013	25.36	25.76	24.72	25.20
1507	NYSE	TNK	Mon, Dec 9, 2013	25.20	25.92	25.04	25.44
1506	NYSE	TNK	Fri, Dec 6, 2013	26.80	26.80	24.80	25.28
1505	NYSE	TNK	Thu, Dec 5, 2013	26.96	27.28	25.76	26.08
1504	NYSE	TNK	Wed, Dec 4, 2013	24.72	27.36	24.24	26.96
1503	NYSE	TNK	Tue, Dec 3, 2013	23.52	24.88	23.36	24.72
1502	NYSE	TNK	Mon, Dec 2, 2013	23.68	23.84	22.88	23.52
1501	NYSE	TNK	Fri, Nov 29, 2013	24.00	24.00	22.88	23.68
1500	NYSE	TNK	Wed, Nov 27, 2013	22.08	23.28	22.00	23.28
1499	NYSE	TNK	Tue, Nov 26, 2013	21.92	22.32	21.68	22.24
1498	NYSE	TNK	Mon, Nov 25, 2013	21.36	22.08	21.36	22.00
1497	NYSE	TNK	Fri, Nov 22, 2013	22.00	22.00	21.04	21.36
1496	NYSE	TNK	Thu, Nov 21, 2013	21.76	22.00	21.36	21.92
1495	NYSE	TNK	Wed, Nov 20, 2013	21.84	22.32	21.44	21.60
1494	NYSE	TNK	Tue, Nov 19, 2013	22.32	22.32	21.60	21.92
1493	NYSE	TNK	Mon, Nov 18, 2013	21.76	22.32	21.76	22.08
1492	NYSE	TNK	Fri, Nov 15, 2013	21.12	22.24	21.12	21.68
1491	NYSE	TNK	Thu, Nov 14, 2013	21.12	21.44	20.88	21.20
1490	NYSE	TNK	Wed, Nov 13, 2013	21.28	21.76	20.80	21.44
1489	NYSE	TNK	Tue, Nov 12, 2013	21.84	22.64	21.32	21.52
1488	NYSE	TNK	Mon, Nov 11, 2013	20.80	22.16	20.80	22.16
1487	NYSE	TNK	Fri, Nov 8, 2013	20.80	21.45	20.80	21.04
1486	NYSE	TNK	Thu, Nov 7, 2013	20.96	21.60	20.80	20.88
1485	NYSE	TNK	Wed, Nov 6, 2013	20.88	21.20	20.72	20.88
1484	NYSE	TNK	Tue, Nov 5, 2013	21.20	21.28	20.80	21.04
1483	NYSE	TNK	Mon, Nov 4, 2013	21.52	21.60	20.96	21.44
1482	NYSE	TNK	Fri, Nov 1, 2013	21.12	21.52	20.80	21.52
1481	NYSE	TNK	Thu, Oct 31, 2013	20.72	21.04	20.48	20.88
1480	NYSE	TNK	Wed, Oct 30, 2013	21.52	21.64	20.80	20.88
1479	NYSE	TNK	Tue, Oct 29, 2013	22.40	22.64	21.60	21.68
1478	NYSE	TNK	Mon, Oct 28, 2013	22.00	22.40	21.76	22.40
1477	NYSE	TNK	Fri, Oct 25, 2013	22.24	22.32	21.60	22.16
1476	NYSE	TNK	Thu, Oct 24, 2013	22.72	22.96	21.84	22.08
1475	NYSE	TNK	Wed, Oct 23, 2013	22.64	23.08	22.48	22.56
1474	NYSE	TNK	Tue, Oct 22, 2013	22.56	23.20	22.16	22.96
1473	NYSE	TNK	Mon, Oct 21, 2013	22.96	23.12	22.16	22.32
1472	NYSE	TNK	Fri, Oct 18, 2013	22.00	23.20	21.60	23.12
1471	NYSE	TNK	Thu, Oct 17, 2013	21.52	22.00	21.28	21.84
1470	NYSE	TNK	Wed, Oct 16, 2013	21.76	22.00	21.36	21.68
1469	NYSE	TNK	Tue, Oct 15, 2013	21.52	22.00	21.36	21.68
1468	NYSE	TNK	Mon, Oct 14, 2013	21.60	21.76	20.99	21.68
1467	NYSE	TNK	Fri, Oct 11, 2013	20.80	21.84	20.80	21.84
1466	NYSE	TNK	Thu, Oct 10, 2013	21.04	21.12	20.64	20.96
1465	NYSE	TNK	Wed, Oct 9, 2013	20.88	21.04	20.40	20.88
1464	NYSE	TNK	Tue, Oct 8, 2013	21.12	21.20	20.64	20.64
1463	NYSE	TNK	Mon, Oct 7, 2013	20.72	21.44	20.72	20.96
1462	NYSE	TNK	Fri, Oct 4, 2013	20.96	21.44	20.80	20.88
1461	NYSE	TNK	Thu, Oct 3, 2013	21.36	21.60	20.88	21.12
1460	NYSE	TNK	Wed, Oct 2, 2013	21.20	21.44	21.20	21.36
1459	NYSE	TNK	Tue, Oct 1, 2013	21.12	21.92	20.80	20.88
1458	NYSE	TNK	Mon, Sep 30, 2013	20.72	21.44	20.72	20.96
1457	NYSE	TNK	Fri, Sep 27, 2013	21.76	21.76	21.20	21.36
1456	NYSE	TNK	Thu, Sep 26, 2013	21.84	22.16	21.68	22.00
1455	NYSE	TNK	Wed, Sep 25, 2013	21.92	22.56	21.68	21.84
1454	NYSE	TNK	Tue, Sep 24, 2013	22.24	22.48	21.76	21.92
1453	NYSE	TNK	Mon, Sep 23, 2013	22.64	22.88	21.76	22.32
1452	NYSE	TNK	Fri, Sep 20, 2013	23.76	23.76	21.84	22.56
1451	NYSE	TNK	Thu, Sep 19, 2013	22.40	23.76	21.68	23.20
1450	NYSE	TNK	Wed, Sep 18, 2013	22.24	22.72	21.84	22.48
1449	NYSE	TNK	Tue, Sep 17, 2013	21.68	22.24	21.52	22.16
1448	NYSE	TNK	Mon, Sep 16, 2013	21.92	21.92	21.36	21.68
1447	NYSE	TNK	Fri, Sep 13, 2013	21.52	22.04	21.44	21.60
1446	NYSE	TNK	Thu, Sep 12, 2013	21.68	22.08	21.36	21.52
1445	NYSE	TNK	Wed, Sep 11, 2013	21.44	22.08	21.20	21.52
1444	NYSE	TNK	Tue, Sep 10, 2013	21.84	22.08	21.28	21.60
1443	NYSE	TNK	Mon, Sep 9, 2013	21.60	22.32	21.28	21.76
1442	NYSE	TNK	Fri, Sep 6, 2013	21.36	22.32	21.20	21.36
1441	NYSE	TNK	Thu, Sep 5, 2013	20.40	21.76	20.40	21.04
1440	NYSE	TNK	Wed, Sep 4, 2013	20.40	21.12	20.40	20.40
1439	NYSE	TNK	Tue, Sep 3, 2013	20.40	20.72	20.24	20.48
1438	NYSE	TNK	Fri, Aug 30, 2013	20.64	20.80	19.92	20.08
1437	NYSE	TNK	Thu, Aug 29, 2013	21.44	21.60	20.44	20.88
1436	NYSE	TNK	Wed, Aug 28, 2013	21.36	22.32	21.28	21.44
1435	NYSE	TNK	Tue, Aug 27, 2013	21.12	22.80	20.96	21.44
1434	NYSE	TNK	Mon, Aug 26, 2013	21.52	21.84	21.28	21.60
1433	NYSE	TNK	Fri, Aug 23, 2013	20.88	21.60	20.80	21.60
1432	NYSE	TNK	Thu, Aug 22, 2013	20.48	21.12	20.48	20.96
1431	NYSE	TNK	Wed, Aug 21, 2013	20.56	21.20	20.40	20.48
1430	NYSE	TNK	Tue, Aug 20, 2013	20.56	20.88	20.48	20.80
1429	NYSE	TNK	Mon, Aug 19, 2013	20.88	21.01	20.48	20.64
1428	NYSE	TNK	Fri, Aug 16, 2013	21.20	21.60	20.24	20.96
1427	NYSE	TNK	Thu, Aug 15, 2013	21.28	21.76	21.04	21.20
1426	NYSE	TNK	Wed, Aug 14, 2013	21.28	21.92	21.04	21.68
1425	NYSE	TNK	Tue, Aug 13, 2013	21.60	21.92	21.28	21.44
1424	NYSE	TNK	Mon, Aug 12, 2013	20.80	21.76	20.80	21.76
1423	NYSE	TNK	Fri, Aug 9, 2013	20.56	21.44	20.56	21.20
1422	NYSE	TNK	Thu, Aug 8, 2013	21.52	22.00	20.48	20.96
1421	NYSE	TNK	Wed, Aug 7, 2013	21.12	22.16	21.04	21.44
1420	NYSE	TNK	Tue, Aug 6, 2013	21.76	22.00	20.88	21.36
1419	NYSE	TNK	Mon, Aug 5, 2013	21.76	22.16	21.48	21.84
1418	NYSE	TNK	Fri, Aug 2, 2013	22.00	22.80	21.76	22.00
1417	NYSE	TNK	Thu, Aug 1, 2013	22.80	22.96	22.00	22.24
1416	NYSE	TNK	Wed, Jul 31, 2013	22.48	22.72	21.64	22.56
1415	NYSE	TNK	Tue, Jul 30, 2013	22.64	23.20	22.00	22.40
1414	NYSE	TNK	Mon, Jul 29, 2013	23.20	23.44	22.64	22.64
1413	NYSE	TNK	Fri, Jul 26, 2013	23.52	23.76	23.12	23.52
1412	NYSE	TNK	Thu, Jul 25, 2013	22.96	23.76	22.80	23.52
1411	NYSE	TNK	Wed, Jul 24, 2013	24.56	24.56	22.96	23.12
1410	NYSE	TNK	Tue, Jul 23, 2013	23.76	24.72	23.60	24.24
1409	NYSE	TNK	Mon, Jul 22, 2013	22.88	23.68	22.88	23.52
1408	NYSE	TNK	Fri, Jul 19, 2013	22.72	23.20	22.56	22.96
1407	NYSE	TNK	Thu, Jul 18, 2013	22.40	23.20	22.40	22.64
1406	NYSE	TNK	Wed, Jul 17, 2013	22.32	22.56	21.84	22.40
1405	NYSE	TNK	Tue, Jul 16, 2013	22.64	22.64	22.32	22.56
1404	NYSE	TNK	Mon, Jul 15, 2013	22.88	23.12	22.25	22.64
1403	NYSE	TNK	Fri, Jul 12, 2013	23.28	23.76	23.12	23.68
1402	NYSE	TNK	Thu, Jul 11, 2013	24.00	24.00	23.20	23.52
1401	NYSE	TNK	Wed, Jul 10, 2013	23.44	23.92	22.80	23.84
1400	NYSE	TNK	Tue, Jul 9, 2013	22.00	23.52	21.92	23.44
1399	NYSE	TNK	Mon, Jul 8, 2013	21.60	22.00	21.44	22.00
1398	NYSE	TNK	Fri, Jul 5, 2013	22.00	22.08	21.04	21.36
1397	NYSE	TNK	Wed, Jul 3, 2013	20.80	21.68	20.80	21.60
1396	NYSE	TNK	Mon, Jul 1, 2013	21.12	21.28	20.64	21.20
1395	NYSE	TNK	Fri, Jun 28, 2013	20.40	21.28	20.40	21.04
1394	NYSE	TNK	Thu, Jun 27, 2013	20.08	20.80	20.08	20.72
1393	NYSE	TNK	Wed, Jun 26, 2013	20.48	20.72	20.00	20.08
1392	NYSE	TNK	Tue, Jun 25, 2013	21.12	21.12	20.16	20.40
1391	NYSE	TNK	Mon, Jun 24, 2013	20.72	21.20	20.16	20.56
1390	NYSE	TNK	Fri, Jun 21, 2013	20.72	21.84	20.40	21.20
1389	NYSE	TNK	Thu, Jun 20, 2013	21.44	21.68	20.56	20.56
1388	NYSE	TNK	Wed, Jun 19, 2013	22.56	22.80	21.84	22.00
1387	NYSE	TNK	Tue, Jun 18, 2013	21.68	22.32	21.28	22.32
1386	NYSE	TNK	Mon, Jun 17, 2013	22.88	23.52	21.36	21.68
1385	NYSE	TNK	Fri, Jun 14, 2013	22.32	22.72	22.16	22.64
1384	NYSE	TNK	Thu, Jun 13, 2013	20.96	22.24	20.88	22.24
1383	NYSE	TNK	Wed, Jun 12, 2013	21.20	21.44	20.80	20.80
1382	NYSE	TNK	Tue, Jun 11, 2013	21.36	21.76	20.92	21.04
1381	NYSE	TNK	Mon, Jun 10, 2013	22.16	22.32	21.36	21.76
1380	NYSE	TNK	Fri, Jun 7, 2013	21.36	22.16	21.20	22.00
1379	NYSE	TNK	Thu, Jun 6, 2013	21.44	21.68	21.04	21.60
1378	NYSE	TNK	Wed, Jun 5, 2013	22.40	22.54	21.52	21.52
1377	NYSE	TNK	Tue, Jun 4, 2013	23.12	23.12	22.00	22.56
1376	NYSE	TNK	Mon, Jun 3, 2013	22.32	22.88	20.88	22.88
1375	NYSE	TNK	Fri, May 31, 2013	22.40	22.72	22.32	22.48
1374	NYSE	TNK	Thu, May 30, 2013	24.00	24.00	22.72	22.88
1373	NYSE	TNK	Wed, May 29, 2013	24.00	24.48	23.20	24.00
1372	NYSE	TNK	Tue, May 28, 2013	23.76	24.48	23.60	24.08
1371	NYSE	TNK	Fri, May 24, 2013	22.40	23.60	22.40	23.60
1370	NYSE	TNK	Thu, May 23, 2013	22.56	23.20	22.32	22.72
1369	NYSE	TNK	Wed, May 22, 2013	23.60	23.68	22.40	22.72
1368	NYSE	TNK	Tue, May 21, 2013	22.08	23.60	22.08	23.60
1367	NYSE	TNK	Mon, May 20, 2013	22.64	22.76	21.68	22.16
1366	NYSE	TNK	Fri, May 17, 2013	21.92	22.56	21.76	22.48
1365	NYSE	TNK	Thu, May 16, 2013	20.88	22.24	20.40	21.52
1364	NYSE	TNK	Wed, May 15, 2013	21.20	21.92	20.79	21.04
1363	NYSE	TNK	Tue, May 14, 2013	20.64	21.20	20.24	21.20
1362	NYSE	TNK	Mon, May 13, 2013	19.68	20.48	19.52	20.48
1361	NYSE	TNK	Fri, May 10, 2013	19.92	20.24	19.60	19.76
1360	NYSE	TNK	Thu, May 9, 2013	20.80	20.80	19.60	19.84
1359	NYSE	TNK	Wed, May 8, 2013	20.48	21.60	20.08	21.52
1358	NYSE	TNK	Tue, May 7, 2013	20.16	20.56	20.00	20.40
1357	NYSE	TNK	Mon, May 6, 2013	19.60	20.24	19.52	20.16
1356	NYSE	TNK	Fri, May 3, 2013	19.44	19.84	19.36	19.52
1355	NYSE	TNK	Thu, May 2, 2013	19.92	19.92	19.04	19.12
1354	NYSE	TNK	Wed, May 1, 2013	20.16	20.16	19.28	19.28
1353	NYSE	TNK	Tue, Apr 30, 2013	20.40	20.56	20.08	20.24
1352	NYSE	TNK	Mon, Apr 29, 2013	20.80	20.80	20.32	20.56
1351	NYSE	TNK	Fri, Apr 26, 2013	20.24	20.63	19.84	20.40
1350	NYSE	TNK	Thu, Apr 25, 2013	20.40	20.80	20.00	20.24
1349	NYSE	TNK	Wed, Apr 24, 2013	20.16	20.96	20.00	20.40
1348	NYSE	TNK	Tue, Apr 23, 2013	19.84	20.24	19.76	20.08
1347	NYSE	TNK	Mon, Apr 22, 2013	19.68	20.00	19.52	19.76
1346	NYSE	TNK	Fri, Apr 19, 2013	19.52	19.84	19.36	19.76
1345	NYSE	TNK	Thu, Apr 18, 2013	19.68	20.08	19.20	19.60
1344	NYSE	TNK	Wed, Apr 17, 2013	20.00	20.32	19.36	19.44
1343	NYSE	TNK	Tue, Apr 16, 2013	20.16	20.72	19.92	20.24
1342	NYSE	TNK	Mon, Apr 15, 2013	20.48	20.64	19.84	20.00
1341	NYSE	TNK	Fri, Apr 12, 2013	20.80	21.11	20.40	20.80
1340	NYSE	TNK	Thu, Apr 11, 2013	20.96	21.36	20.80	20.96
1339	NYSE	TNK	Wed, Apr 10, 2013	20.32	21.28	20.32	20.88
1338	NYSE	TNK	Tue, Apr 9, 2013	20.88	21.44	20.32	20.32
1337	NYSE	TNK	Mon, Apr 8, 2013	20.72	20.96	20.40	20.88
1336	NYSE	TNK	Fri, Apr 5, 2013	20.40	20.56	20.00	20.40
1335	NYSE	TNK	Thu, Apr 4, 2013	21.12	21.44	20.80	20.80
1334	NYSE	TNK	Wed, Apr 3, 2013	21.68	21.68	20.88	21.20
1333	NYSE	TNK	Tue, Apr 2, 2013	22.40	22.64	21.44	21.44
1332	NYSE	TNK	Mon, Apr 1, 2013	23.12	23.12	22.08	22.40
1331	NYSE	TNK	Thu, Mar 28, 2013	22.88	23.12	22.24	22.80
1330	NYSE	TNK	Wed, Mar 27, 2013	22.72	22.80	21.92	22.56
1329	NYSE	TNK	Tue, Mar 26, 2013	22.64	23.12	22.48	22.80
1328	NYSE	TNK	Mon, Mar 25, 2013	22.40	22.80	21.60	22.32
1327	NYSE	TNK	Fri, Mar 22, 2013	20.88	22.24	20.88	22.16
1326	NYSE	TNK	Thu, Mar 21, 2013	20.64	22.24	20.64	20.88
1325	NYSE	TNK	Wed, Mar 20, 2013	20.96	20.96	20.56	20.80
1324	NYSE	TNK	Tue, Mar 19, 2013	20.56	20.88	20.39	20.72
1323	NYSE	TNK	Mon, Mar 18, 2013	20.56	21.60	20.48	20.64
1322	NYSE	TNK	Fri, Mar 15, 2013	20.64	21.04	20.48	20.80
1321	NYSE	TNK	Thu, Mar 14, 2013	20.32	20.88	20.32	20.56
1320	NYSE	TNK	Wed, Mar 13, 2013	20.64	20.80	20.16	20.40
1319	NYSE	TNK	Tue, Mar 12, 2013	21.60	21.84	20.40	20.40
1318	NYSE	TNK	Mon, Mar 11, 2013	22.16	22.24	21.44	21.52
1317	NYSE	TNK	Fri, Mar 8, 2013	21.68	22.88	21.44	22.08
1316	NYSE	TNK	Thu, Mar 7, 2013	21.20	21.44	20.72	21.44
1315	NYSE	TNK	Wed, Mar 6, 2013	20.80	21.04	20.56	20.96
1314	NYSE	TNK	Tue, Mar 5, 2013	20.08	20.88	20.08	20.72
1313	NYSE	TNK	Mon, Mar 4, 2013	20.80	21.04	20.00	20.08
1312	NYSE	TNK	Fri, Mar 1, 2013	20.00	21.36	19.68	20.88
1311	NYSE	TNK	Thu, Feb 28, 2013	20.24	20.32	19.84	19.84
1310	NYSE	TNK	Wed, Feb 27, 2013	20.32	20.72	20.08	20.48
1309	NYSE	TNK	Tue, Feb 26, 2013	19.92	20.24	19.84	20.16
1308	NYSE	TNK	Mon, Feb 25, 2013	19.76	20.32	19.60	19.76
1307	NYSE	TNK	Fri, Feb 22, 2013	20.00	20.00	19.20	19.68
1306	NYSE	TNK	Thu, Feb 21, 2013	19.60	20.80	19.28	19.92
1305	NYSE	TNK	Wed, Feb 20, 2013	21.28	22.00	20.08	20.16
1304	NYSE	TNK	Tue, Feb 19, 2013	21.52	21.84	20.96	21.20
1303	NYSE	TNK	Fri, Feb 15, 2013	22.32	22.56	21.52	21.52
1302	NYSE	TNK	Thu, Feb 14, 2013	22.40	22.64	21.60	21.84
1301	NYSE	TNK	Wed, Feb 13, 2013	22.40	22.88	22.40	22.56
1300	NYSE	TNK	Tue, Feb 12, 2013	22.32	22.48	22.24	22.32
1299	NYSE	TNK	Mon, Feb 11, 2013	22.40	22.72	22.24	22.32
1298	NYSE	TNK	Fri, Feb 8, 2013	23.12	23.20	22.40	22.40
1297	NYSE	TNK	Thu, Feb 7, 2013	23.20	23.35	22.72	22.96
1296	NYSE	TNK	Wed, Feb 6, 2013	22.64	23.36	22.64	23.04
1295	NYSE	TNK	Tue, Feb 5, 2013	22.48	22.96	22.48	22.88
1294	NYSE	TNK	Mon, Feb 4, 2013	23.12	23.36	22.64	22.64
1293	NYSE	TNK	Fri, Feb 1, 2013	23.12	23.28	22.72	23.04
1292	NYSE	TNK	Thu, Jan 31, 2013	23.60	23.92	22.80	22.88
1291	NYSE	TNK	Wed, Jan 30, 2013	24.16	24.63	23.28	23.60
1290	NYSE	TNK	Tue, Jan 29, 2013	24.56	25.12	24.16	24.48
1289	NYSE	TNK	Mon, Jan 28, 2013	23.68	24.48	23.68	24.32
1288	NYSE	TNK	Fri, Jan 25, 2013	23.92	24.24	23.60	24.00
1287	NYSE	TNK	Thu, Jan 24, 2013	24.40	24.56	23.60	23.76
1286	NYSE	TNK	Wed, Jan 23, 2013	24.00	24.32	23.68	24.32
1285	NYSE	TNK	Tue, Jan 22, 2013	25.12	25.12	23.20	23.76
1284	NYSE	TNK	Fri, Jan 18, 2013	25.28	25.44	24.80	24.96
1283	NYSE	TNK	Thu, Jan 17, 2013	25.60	25.76	25.04	25.20
1282	NYSE	TNK	Wed, Jan 16, 2013	26.00	26.16	25.52	25.52
1281	NYSE	TNK	Tue, Jan 15, 2013	26.24	26.56	26.00	26.16
1280	NYSE	TNK	Mon, Jan 14, 2013	26.48	26.64	26.24	26.56
1279	NYSE	TNK	Fri, Jan 11, 2013	27.44	27.44	26.56	26.80
1278	NYSE	TNK	Thu, Jan 10, 2013	26.40	27.44	26.08	27.28
1277	NYSE	TNK	Wed, Jan 9, 2013	25.76	26.32	25.68	26.16
1276	NYSE	TNK	Tue, Jan 8, 2013	26.80	26.80	25.76	25.84
1275	NYSE	TNK	Mon, Jan 7, 2013	27.04	27.28	26.48	26.96
1274	NYSE	TNK	Fri, Jan 4, 2013	25.84	27.12	25.60	26.96
1273	NYSE	TNK	Thu, Jan 3, 2013	24.48	26.16	24.24	25.44
1272	NYSE	TNK	Wed, Jan 2, 2013	24.32	24.56	23.60	24.56
1271	NYSE	TNK	Mon, Dec 31, 2012	22.40	23.92	22.32	23.20
1270	NYSE	TNK	Fri, Dec 28, 2012	22.64	22.80	22.08	22.64
1269	NYSE	TNK	Thu, Dec 27, 2012	23.44	23.52	22.40	23.12
1268	NYSE	TNK	Wed, Dec 26, 2012	23.28	23.60	22.80	23.52
1267	NYSE	TNK	Mon, Dec 24, 2012	23.76	24.00	22.88	23.28
1266	NYSE	TNK	Fri, Dec 21, 2012	24.56	24.64	23.76	24.08
1265	NYSE	TNK	Thu, Dec 20, 2012	25.52	25.60	24.49	24.72
1264	NYSE	TNK	Wed, Dec 19, 2012	25.20	25.76	24.80	25.44
1263	NYSE	TNK	Tue, Dec 18, 2012	25.20	26.24	25.20	25.36
1262	NYSE	TNK	Mon, Dec 17, 2012	25.12	25.60	24.72	25.28
1261	NYSE	TNK	Fri, Dec 14, 2012	24.80	25.60	24.64	25.12
1260	NYSE	TNK	Thu, Dec 13, 2012	25.12	25.28	24.48	25.12
1259	NYSE	TNK	Wed, Dec 12, 2012	25.60	25.60	23.76	24.88
1258	NYSE	TNK	Tue, Dec 11, 2012	22.96	25.60	22.56	25.60
1257	NYSE	TNK	Mon, Dec 10, 2012	21.52	22.96	21.44	22.88
1256	NYSE	TNK	Fri, Dec 7, 2012	21.28	21.68	21.20	21.52
1255	NYSE	TNK	Thu, Dec 6, 2012	21.52	21.68	21.20	21.36
1254	NYSE	TNK	Wed, Dec 5, 2012	22.32	22.32	21.36	21.60
1253	NYSE	TNK	Tue, Dec 4, 2012	22.24	22.32	21.76	22.24
1252	NYSE	TNK	Mon, Dec 3, 2012	22.08	22.08	21.60	22.00
1251	NYSE	TNK	Fri, Nov 30, 2012	21.36	22.16	21.20	22.08
1250	NYSE	TNK	Thu, Nov 29, 2012	20.80	21.52	20.80	21.44
1249	NYSE	TNK	Wed, Nov 28, 2012	20.00	20.72	19.52	20.72
1248	NYSE	TNK	Tue, Nov 27, 2012	20.24	20.80	20.16	20.16
1247	NYSE	TNK	Mon, Nov 26, 2012	21.04	21.11	20.16	20.32
1246	NYSE	TNK	Fri, Nov 23, 2012	20.24	21.36	20.16	21.20
1245	NYSE	TNK	Wed, Nov 21, 2012	19.68	20.24	19.52	19.84
1244	NYSE	TNK	Tue, Nov 20, 2012	19.76	19.92	19.44	19.52
1243	NYSE	TNK	Mon, Nov 19, 2012	19.60	20.00	19.52	19.84
1242	NYSE	TNK	Fri, Nov 16, 2012	19.44	20.48	19.04	19.36
1241	NYSE	TNK	Thu, Nov 15, 2012	20.56	20.61	19.04	19.44
1240	NYSE	TNK	Wed, Nov 14, 2012	22.56	22.64	20.64	20.64
1239	NYSE	TNK	Tue, Nov 13, 2012	23.52	23.76	22.40	22.56
1238	NYSE	TNK	Mon, Nov 12, 2012	24.40	24.56	23.36	23.84
1237	NYSE	TNK	Fri, Nov 9, 2012	23.84	24.48	23.60	24.16
1236	NYSE	TNK	Thu, Nov 8, 2012	24.64	25.12	20.80	24.16
1235	NYSE	TNK	Wed, Nov 7, 2012	28.00	29.44	27.20	27.20
1234	NYSE	TNK	Tue, Nov 6, 2012	27.60	28.00	27.44	27.92
1233	NYSE	TNK	Mon, Nov 5, 2012	26.96	27.60	26.48	27.36
1232	NYSE	TNK	Fri, Nov 2, 2012	28.32	28.32	26.72	26.72
1231	NYSE	TNK	Thu, Nov 1, 2012	27.60	28.48	27.04	28.08
1230	NYSE	TNK	Wed, Oct 31, 2012	27.12	28.00	27.04	27.52
1229	NYSE	TNK	Fri, Oct 26, 2012	26.80	28.16	26.80	28.08
1228	NYSE	TNK	Thu, Oct 25, 2012	27.20	27.52	26.40	26.80
1227	NYSE	TNK	Wed, Oct 24, 2012	27.68	27.92	27.28	27.28
1226	NYSE	TNK	Tue, Oct 23, 2012	27.36	27.88	27.36	27.68
1225	NYSE	TNK	Mon, Oct 22, 2012	27.92	28.08	27.28	28.08
1224	NYSE	TNK	Fri, Oct 19, 2012	28.32	29.04	27.76	27.92
1223	NYSE	TNK	Thu, Oct 18, 2012	28.32	28.72	28.16	28.16
1222	NYSE	TNK	Wed, Oct 17, 2012	28.64	28.72	28.16	28.72
1221	NYSE	TNK	Tue, Oct 16, 2012	28.80	28.96	28.16	28.32
1220	NYSE	TNK	Mon, Oct 15, 2012	28.56	28.96	28.24	28.80
1219	NYSE	TNK	Fri, Oct 12, 2012	28.72	28.88	28.16	28.56
1218	NYSE	TNK	Thu, Oct 11, 2012	28.64	28.88	28.16	28.40
1217	NYSE	TNK	Wed, Oct 10, 2012	28.88	29.20	28.16	28.24
1216	NYSE	TNK	Tue, Oct 9, 2012	29.44	30.16	28.80	28.88
1215	NYSE	TNK	Mon, Oct 8, 2012	30.00	30.16	29.28	29.28
1214	NYSE	TNK	Fri, Oct 5, 2012	30.48	30.80	30.00	30.00
1213	NYSE	TNK	Thu, Oct 4, 2012	30.96	30.96	30.20	30.48
1212	NYSE	TNK	Wed, Oct 3, 2012	30.72	31.52	30.24	30.88
1211	NYSE	TNK	Tue, Oct 2, 2012	30.56	30.72	29.44	30.72
1210	NYSE	TNK	Mon, Oct 1, 2012	30.08	30.80	29.60	29.84
1209	NYSE	TNK	Fri, Sep 28, 2012	30.08	31.44	29.84	29.92
1208	NYSE	TNK	Thu, Sep 27, 2012	30.16	30.56	29.92	30.24
1207	NYSE	TNK	Wed, Sep 26, 2012	30.56	30.72	29.68	30.16
1206	NYSE	TNK	Tue, Sep 25, 2012	31.60	32.08	30.56	30.64
1205	NYSE	TNK	Mon, Sep 24, 2012	32.00	32.24	31.60	31.60
1204	NYSE	TNK	Fri, Sep 21, 2012	33.20	33.28	32.08	32.08
1203	NYSE	TNK	Thu, Sep 20, 2012	33.04	33.48	32.80	32.88
1202	NYSE	TNK	Wed, Sep 19, 2012	33.36	34.00	33.36	33.68
1201	NYSE	TNK	Tue, Sep 18, 2012	33.68	33.92	33.20	33.20
1200	NYSE	TNK	Mon, Sep 17, 2012	34.00	34.56	33.68	34.00
1199	NYSE	TNK	Fri, Sep 14, 2012	32.96	34.16	32.96	34.08
1198	NYSE	TNK	Thu, Sep 13, 2012	33.04	33.36	32.64	32.80
1197	NYSE	TNK	Wed, Sep 12, 2012	32.96	33.20	32.64	32.96
1196	NYSE	TNK	Tue, Sep 11, 2012	32.40	32.80	32.32	32.64
1195	NYSE	TNK	Mon, Sep 10, 2012	32.88	33.12	32.40	32.48
1194	NYSE	TNK	Fri, Sep 7, 2012	32.56	33.20	32.24	32.96
1193	NYSE	TNK	Thu, Sep 6, 2012	32.00	32.40	31.84	32.16
1192	NYSE	TNK	Wed, Sep 5, 2012	31.84	32.08	31.68	31.68
1191	NYSE	TNK	Tue, Sep 4, 2012	31.76	32.24	31.44	31.84
1190	NYSE	TNK	Fri, Aug 31, 2012	32.16	32.24	31.60	31.92
1189	NYSE	TNK	Thu, Aug 30, 2012	32.16	32.32	31.76	31.92
1188	NYSE	TNK	Wed, Aug 29, 2012	32.56	32.72	32.16	32.32
1187	NYSE	TNK	Tue, Aug 28, 2012	32.00	32.88	32.00	32.32
1186	NYSE	TNK	Mon, Aug 27, 2012	32.56	32.64	31.84	32.08
1185	NYSE	TNK	Fri, Aug 24, 2012	32.48	32.72	32.08	32.40
1184	NYSE	TNK	Thu, Aug 23, 2012	32.24	32.72	32.08	32.64
1183	NYSE	TNK	Wed, Aug 22, 2012	32.64	32.80	32.08	32.24
1182	NYSE	TNK	Tue, Aug 21, 2012	33.68	34.00	32.28	32.56
1181	NYSE	TNK	Mon, Aug 20, 2012	34.24	34.64	33.44	33.60
1180	NYSE	TNK	Fri, Aug 17, 2012	35.04	35.04	33.84	34.24
1179	NYSE	TNK	Thu, Aug 16, 2012	34.88	34.88	33.76	34.08
1178	NYSE	TNK	Wed, Aug 15, 2012	34.96	35.60	34.48	35.28
1177	NYSE	TNK	Tue, Aug 14, 2012	33.36	35.04	33.04	34.88
1176	NYSE	TNK	Mon, Aug 13, 2012	32.80	33.04	32.16	33.04
1175	NYSE	TNK	Fri, Aug 10, 2012	32.48	33.04	32.32	32.72
1174	NYSE	TNK	Thu, Aug 9, 2012	34.16	34.16	32.88	33.04
1173	NYSE	TNK	Wed, Aug 8, 2012	34.48	34.72	33.52	34.40
1172	NYSE	TNK	Tue, Aug 7, 2012	34.00	34.80	33.92	34.48
1171	NYSE	TNK	Mon, Aug 6, 2012	32.64	34.00	32.32	33.76
1170	NYSE	TNK	Fri, Aug 3, 2012	31.44	32.64	31.28	32.56
1169	NYSE	TNK	Thu, Aug 2, 2012	30.40	31.20	30.40	31.04
1168	NYSE	TNK	Wed, Aug 1, 2012	31.20	31.52	30.40	30.40
1167	NYSE	TNK	Tue, Jul 31, 2012	30.88	31.56	30.88	31.12
1166	NYSE	TNK	Mon, Jul 30, 2012	31.76	32.00	30.88	31.04
1165	NYSE	TNK	Fri, Jul 27, 2012	30.80	31.68	30.56	31.60
1164	NYSE	TNK	Thu, Jul 26, 2012	31.04	31.04	30.16	30.56
1163	NYSE	TNK	Wed, Jul 25, 2012	31.36	31.60	30.08	30.56
1162	NYSE	TNK	Tue, Jul 24, 2012	32.80	32.88	31.68	31.76
1161	NYSE	TNK	Mon, Jul 23, 2012	32.56	32.96	32.16	32.56
1160	NYSE	TNK	Fri, Jul 20, 2012	32.64	33.28	32.16	33.12
1159	NYSE	TNK	Thu, Jul 19, 2012	32.24	33.04	32.00	32.56
1158	NYSE	TNK	Wed, Jul 18, 2012	32.00	32.80	31.92	32.16
1157	NYSE	TNK	Tue, Jul 17, 2012	32.40	32.56	31.68	31.92
1156	NYSE	TNK	Mon, Jul 16, 2012	33.04	33.04	32.24	32.24
1155	NYSE	TNK	Fri, Jul 13, 2012	32.80	33.83	32.80	33.20
1154	NYSE	TNK	Thu, Jul 12, 2012	33.04	33.12	32.24	32.72
1153	NYSE	TNK	Wed, Jul 11, 2012	33.60	33.84	33.04	33.20
1152	NYSE	TNK	Tue, Jul 10, 2012	33.84	34.40	33.04	33.60
1151	NYSE	TNK	Mon, Jul 9, 2012	34.00	34.40	33.20	33.68
1150	NYSE	TNK	Fri, Jul 6, 2012	34.64	35.76	34.16	34.40
1149	NYSE	TNK	Thu, Jul 5, 2012	35.20	35.28	34.56	35.12
1148	NYSE	TNK	Tue, Jul 3, 2012	35.12	36.16	34.88	35.28
1147	NYSE	TNK	Mon, Jul 2, 2012	36.64	36.64	34.96	35.28
1146	NYSE	TNK	Fri, Jun 29, 2012	36.56	36.72	35.44	36.48
1145	NYSE	TNK	Thu, Jun 28, 2012	34.16	36.00	34.16	35.84
1144	NYSE	TNK	Wed, Jun 27, 2012	32.88	34.56	32.64	34.40
1143	NYSE	TNK	Tue, Jun 26, 2012	33.04	33.20	32.24	32.64
1142	NYSE	TNK	Mon, Jun 25, 2012	33.60	33.60	32.48	33.04
1141	NYSE	TNK	Fri, Jun 22, 2012	35.20	35.28	33.68	34.16
1140	NYSE	TNK	Thu, Jun 21, 2012	35.28	36.08	34.44	34.88
1139	NYSE	TNK	Wed, Jun 20, 2012	34.16	35.60	34.08	35.52
1138	NYSE	TNK	Tue, Jun 19, 2012	33.04	34.72	32.88	34.24
1137	NYSE	TNK	Mon, Jun 18, 2012	32.72	33.36	32.32	32.88
1136	NYSE	TNK	Fri, Jun 15, 2012	33.68	33.78	32.80	32.88
1135	NYSE	TNK	Thu, Jun 14, 2012	33.76	34.08	32.80	33.68
1134	NYSE	TNK	Wed, Jun 13, 2012	33.12	34.08	32.72	33.76
1133	NYSE	TNK	Tue, Jun 12, 2012	32.72	33.36	32.24	33.12
1132	NYSE	TNK	Mon, Jun 11, 2012	33.68	33.92	32.36	32.40
1131	NYSE	TNK	Fri, Jun 8, 2012	32.80	33.64	32.16	33.28
1130	NYSE	TNK	Thu, Jun 7, 2012	34.00	34.40	32.80	32.96
1129	NYSE	TNK	Wed, Jun 6, 2012	31.92	33.36	31.92	33.36
1128	NYSE	TNK	Tue, Jun 5, 2012	29.60	31.76	29.60	31.52
1127	NYSE	TNK	Mon, Jun 4, 2012	32.00	32.40	29.44	29.92
1126	NYSE	TNK	Fri, Jun 1, 2012	31.92	32.72	31.60	31.68
1125	NYSE	TNK	Thu, May 31, 2012	32.80	33.20	31.44	32.56
1124	NYSE	TNK	Wed, May 30, 2012	33.84	33.92	32.00	32.64
1123	NYSE	TNK	Tue, May 29, 2012	34.00	34.56	33.60	34.16
1122	NYSE	TNK	Fri, May 25, 2012	33.60	34.16	33.36	33.84
1121	NYSE	TNK	Thu, May 24, 2012	34.08	34.08	32.96	33.68
1120	NYSE	TNK	Wed, May 23, 2012	34.32	35.36	33.20	35.04
1119	NYSE	TNK	Tue, May 22, 2012	35.68	36.72	34.00	34.56
1118	NYSE	TNK	Mon, May 21, 2012	34.32	35.84	34.08	35.60
1117	NYSE	TNK	Fri, May 18, 2012	36.00	36.24	33.60	34.08
1116	NYSE	TNK	Thu, May 17, 2012	37.12	38.00	35.68	36.00
1115	NYSE	TNK	Wed, May 16, 2012	37.20	37.92	35.52	35.76
1114	NYSE	TNK	Tue, May 15, 2012	36.40	37.60	36.40	36.96
1113	NYSE	TNK	Mon, May 14, 2012	38.16	38.56	36.40	36.40
1112	NYSE	TNK	Fri, May 11, 2012	38.24	39.44	37.92	38.56
1111	NYSE	TNK	Thu, May 10, 2012	38.32	39.20	37.20	38.16
1110	NYSE	TNK	Wed, May 9, 2012	38.24	38.24	37.20	37.84
1109	NYSE	TNK	Tue, May 8, 2012	36.80	38.88	36.40	38.88
1108	NYSE	TNK	Mon, May 7, 2012	39.60	39.68	37.12	37.20
1107	NYSE	TNK	Fri, May 4, 2012	40.64	41.36	39.52	39.92
1106	NYSE	TNK	Thu, May 3, 2012	42.64	42.72	40.40	40.56
1105	NYSE	TNK	Wed, May 2, 2012	41.44	42.64	41.20	42.40
1104	NYSE	TNK	Tue, May 1, 2012	41.60	42.24	41.04	41.60
1103	NYSE	TNK	Mon, Apr 30, 2012	43.36	44.24	41.12	41.28
1102	NYSE	TNK	Fri, Apr 27, 2012	43.28	44.56	42.72	43.20
1101	NYSE	TNK	Thu, Apr 26, 2012	42.72	43.72	42.36	43.28
1100	NYSE	TNK	Wed, Apr 25, 2012	42.48	43.20	42.24	42.96
1099	NYSE	TNK	Tue, Apr 24, 2012	42.00	42.72	41.36	42.16
1098	NYSE	TNK	Mon, Apr 23, 2012	42.48	42.48	41.04	41.92
1097	NYSE	TNK	Fri, Apr 20, 2012	44.32	44.32	43.04	43.28
1096	NYSE	TNK	Thu, Apr 19, 2012	43.52	45.04	42.96	43.76
1095	NYSE	TNK	Wed, Apr 18, 2012	46.32	46.80	42.88	43.52
1094	NYSE	TNK	Tue, Apr 17, 2012	46.24	48.32	46.24	46.40
1093	NYSE	TNK	Mon, Apr 16, 2012	44.72	45.92	43.20	43.44
1092	NYSE	TNK	Fri, Apr 13, 2012	45.60	45.68	44.16	44.32
1091	NYSE	TNK	Thu, Apr 12, 2012	45.28	46.64	45.28	45.68
1090	NYSE	TNK	Wed, Apr 11, 2012	45.04	46.32	44.88	45.36
1089	NYSE	TNK	Tue, Apr 10, 2012	46.88	47.44	43.52	44.00
1088	NYSE	TNK	Mon, Apr 9, 2012	45.44	47.04	45.04	46.72
1087	NYSE	TNK	Thu, Apr 5, 2012	47.68	47.97	46.56	46.72
1086	NYSE	TNK	Wed, Apr 4, 2012	48.08	48.32	47.20	48.00
1085	NYSE	TNK	Tue, Apr 3, 2012	49.36	49.60	48.08	48.56
1084	NYSE	TNK	Mon, Apr 2, 2012	48.64	50.64	47.68	49.36
1083	NYSE	TNK	Fri, Mar 30, 2012	47.28	49.40	46.80	48.56
1082	NYSE	TNK	Thu, Mar 29, 2012	47.60	47.76	45.28	47.36
1081	NYSE	TNK	Wed, Mar 28, 2012	43.92	48.88	43.60	48.08
1080	NYSE	TNK	Tue, Mar 27, 2012	41.76	43.20	40.64	42.08
1079	NYSE	TNK	Mon, Mar 26, 2012	42.72	43.28	41.20	41.76
1078	NYSE	TNK	Fri, Mar 23, 2012	40.40	42.00	39.44	41.92
1077	NYSE	TNK	Thu, Mar 22, 2012	40.40	41.20	39.12	40.00
1076	NYSE	TNK	Wed, Mar 21, 2012	40.48	41.28	40.00	40.64
1075	NYSE	TNK	Tue, Mar 20, 2012	42.00	42.01	40.00	40.16
1074	NYSE	TNK	Mon, Mar 19, 2012	42.96	45.52	42.16	42.24
1073	NYSE	TNK	Fri, Mar 16, 2012	37.92	42.52	37.84	41.92
1072	NYSE	TNK	Thu, Mar 15, 2012	35.68	37.76	35.52	37.76
1071	NYSE	TNK	Wed, Mar 14, 2012	35.52	35.92	34.96	35.60
1070	NYSE	TNK	Tue, Mar 13, 2012	35.28	36.08	35.28	35.84
1069	NYSE	TNK	Mon, Mar 12, 2012	36.00	36.24	35.20	35.28
1068	NYSE	TNK	Fri, Mar 9, 2012	35.44	36.16	34.80	36.08
1067	NYSE	TNK	Thu, Mar 8, 2012	35.60	35.84	34.80	35.44
1066	NYSE	TNK	Wed, Mar 7, 2012	35.20	35.60	34.80	35.36
1065	NYSE	TNK	Tue, Mar 6, 2012	35.52	36.00	34.72	35.12
1064	NYSE	TNK	Mon, Mar 5, 2012	35.68	36.36	35.44	36.16
1063	NYSE	TNK	Fri, Mar 2, 2012	35.76	36.00	35.04	35.28
1062	NYSE	TNK	Thu, Mar 1, 2012	35.76	36.24	35.52	35.68
1061	NYSE	TNK	Wed, Feb 29, 2012	36.00	36.48	35.20	35.36
1060	NYSE	TNK	Tue, Feb 28, 2012	36.24	36.64	35.60	36.00
1059	NYSE	TNK	Mon, Feb 27, 2012	35.68	36.32	35.36	36.16
1058	NYSE	TNK	Fri, Feb 24, 2012	34.96	36.56	34.96	36.08
1057	NYSE	TNK	Thu, Feb 23, 2012	34.40	35.12	33.60	34.80
1056	NYSE	TNK	Wed, Feb 22, 2012	34.72	35.36	33.76	34.00
1055	NYSE	TNK	Tue, Feb 21, 2012	35.76	36.40	35.04	35.20
1054	NYSE	TNK	Fri, Feb 17, 2012	34.40	36.08	34.00	35.36
1053	NYSE	TNK	Thu, Feb 16, 2012	33.76	35.36	33.36	34.00
1052	NYSE	TNK	Wed, Feb 15, 2012	33.52	33.92	33.20	33.52
1051	NYSE	TNK	Tue, Feb 14, 2012	32.96	33.52	32.80	33.20
1050	NYSE	TNK	Mon, Feb 13, 2012	32.48	33.04	31.84	32.88
1049	NYSE	TNK	Fri, Feb 10, 2012	32.40	32.48	31.68	32.48
1048	NYSE	TNK	Thu, Feb 9, 2012	32.00	32.64	31.84	32.40
1047	NYSE	TNK	Wed, Feb 8, 2012	31.20	32.24	31.20	32.00
1046	NYSE	TNK	Tue, Feb 7, 2012	38.00	38.64	36.00	36.24
1045	NYSE	TNK	Mon, Feb 6, 2012	36.80	38.00	36.72	37.92
1044	NYSE	TNK	Fri, Feb 3, 2012	36.48	37.04	36.04	36.80
1043	NYSE	TNK	Thu, Feb 2, 2012	36.08	36.56	35.28	35.92
1042	NYSE	TNK	Wed, Feb 1, 2012	35.92	36.40	35.75	36.24
1041	NYSE	TNK	Tue, Jan 31, 2012	36.40	36.72	35.68	35.92
1040	NYSE	TNK	Mon, Jan 30, 2012	36.88	37.12	36.24	36.48
1039	NYSE	TNK	Fri, Jan 27, 2012	37.60	37.60	36.16	36.88
1038	NYSE	TNK	Thu, Jan 26, 2012	38.40	38.56	37.04	37.36
1037	NYSE	TNK	Wed, Jan 25, 2012	36.56	38.80	36.16	37.76
1036	NYSE	TNK	Tue, Jan 24, 2012	37.04	37.04	36.24	36.40
1035	NYSE	TNK	Mon, Jan 23, 2012	36.56	37.60	36.52	37.12
1034	NYSE	TNK	Fri, Jan 20, 2012	36.40	36.80	35.76	36.24
1033	NYSE	TNK	Thu, Jan 19, 2012	35.52	37.28	35.36	35.92
1032	NYSE	TNK	Wed, Jan 18, 2012	34.08	35.28	34.08	35.20
1031	NYSE	TNK	Tue, Jan 17, 2012	34.08	35.03	33.84	33.92
1030	NYSE	TNK	Fri, Jan 13, 2012	33.68	34.32	32.80	33.68
1029	NYSE	TNK	Thu, Jan 12, 2012	34.56	35.04	33.92	34.00
1028	NYSE	TNK	Wed, Jan 11, 2012	32.64	34.40	32.64	34.08
1027	NYSE	TNK	Tue, Jan 10, 2012	31.68	32.80	31.60	32.64
1026	NYSE	TNK	Mon, Jan 9, 2012	30.48	31.44	30.40	31.28
1025	NYSE	TNK	Fri, Jan 6, 2012	30.72	30.88	29.84	30.32
1024	NYSE	TNK	Thu, Jan 5, 2012	29.84	30.40	29.60	30.32
1023	NYSE	TNK	Wed, Jan 4, 2012	30.80	30.80	29.76	29.92
1022	NYSE	TNK	Tue, Jan 3, 2012	29.36	31.36	28.88	30.96
1021	NYSE	TNK	Fri, Dec 30, 2011	28.16	28.72	28.00	28.16
1020	NYSE	TNK	Thu, Dec 29, 2011	28.88	29.44	28.32	28.40
1019	NYSE	TNK	Wed, Dec 28, 2011	29.92	30.00	28.88	28.96
1018	NYSE	TNK	Tue, Dec 27, 2011	30.00	30.32	29.36	29.84
1017	NYSE	TNK	Fri, Dec 23, 2011	29.04	30.36	29.04	30.00
1016	NYSE	TNK	Thu, Dec 22, 2011	27.36	29.04	27.28	28.96
1015	NYSE	TNK	Wed, Dec 21, 2011	27.68	27.92	26.88	27.36
1014	NYSE	TNK	Tue, Dec 20, 2011	27.92	28.72	27.52	27.76
1013	NYSE	TNK	Mon, Dec 19, 2011	28.96	29.36	27.12	27.36
1012	NYSE	TNK	Fri, Dec 16, 2011	29.28	29.76	28.08	28.72
1011	NYSE	TNK	Thu, Dec 15, 2011	29.92	29.92	28.72	28.96
1010	NYSE	TNK	Wed, Dec 14, 2011	28.96	29.52	28.80	29.12
1009	NYSE	TNK	Tue, Dec 13, 2011	29.28	30.08	29.20	29.20
1008	NYSE	TNK	Mon, Dec 12, 2011	28.96	29.36	28.80	29.20
1007	NYSE	TNK	Fri, Dec 9, 2011	29.28	30.00	29.12	29.44
1006	NYSE	TNK	Thu, Dec 8, 2011	30.16	30.56	29.20	29.28
1005	NYSE	TNK	Wed, Dec 7, 2011	30.80	30.96	30.00	30.40
1004	NYSE	TNK	Tue, Dec 6, 2011	31.44	31.68	30.40	30.88
1003	NYSE	TNK	Mon, Dec 5, 2011	31.04	31.68	30.80	31.36
1002	NYSE	TNK	Fri, Dec 2, 2011	30.72	31.60	30.32	30.40
1001	NYSE	TNK	Thu, Dec 1, 2011	30.08	30.72	29.68	30.24
1000	NYSE	TNK	Wed, Nov 30, 2011	29.44	30.72	29.44	30.40
999	NYSE	TNK	Tue, Nov 29, 2011	30.24	30.24	28.70	28.88
998	NYSE	TNK	Mon, Nov 28, 2011	30.88	31.12	29.76	30.32
997	NYSE	TNK	Fri, Nov 25, 2011	29.68	30.56	29.20	29.20
996	NYSE	TNK	Wed, Nov 23, 2011	31.60	31.68	29.60	29.76
995	NYSE	TNK	Tue, Nov 22, 2011	34.40	35.12	31.76	31.76
994	NYSE	TNK	Mon, Nov 21, 2011	35.44	35.60	33.60	34.40
993	NYSE	TNK	Fri, Nov 18, 2011	36.32	37.18	36.16	36.48
992	NYSE	TNK	Thu, Nov 17, 2011	38.24	38.32	36.00	36.24
991	NYSE	TNK	Wed, Nov 16, 2011	38.64	39.68	38.56	39.20
990	NYSE	TNK	Tue, Nov 15, 2011	38.64	39.36	38.64	39.20
989	NYSE	TNK	Mon, Nov 14, 2011	38.56	39.60	38.56	38.64
988	NYSE	TNK	Fri, Nov 11, 2011	39.28	39.52	38.40	38.56
987	NYSE	TNK	Thu, Nov 10, 2011	39.60	39.68	38.40	38.80
986	NYSE	TNK	Wed, Nov 9, 2011	39.04	39.68	38.48	38.88
985	NYSE	TNK	Tue, Nov 8, 2011	39.76	40.00	38.96	39.68
984	NYSE	TNK	Mon, Nov 7, 2011	39.60	40.00	38.72	39.52
983	NYSE	TNK	Fri, Nov 4, 2011	39.44	40.00	38.88	39.52
982	NYSE	TNK	Thu, Nov 3, 2011	39.92	39.92	38.56	39.92
981	NYSE	TNK	Wed, Nov 2, 2011	40.00	40.08	38.56	39.36
980	NYSE	TNK	Tue, Nov 1, 2011	39.68	39.88	38.32	38.72
979	NYSE	TNK	Mon, Oct 31, 2011	40.72	41.20	39.52	39.52
978	NYSE	TNK	Fri, Oct 28, 2011	40.00	41.76	39.76	41.44
977	NYSE	TNK	Thu, Oct 27, 2011	39.92	40.40	39.28	39.76
976	NYSE	TNK	Wed, Oct 26, 2011	38.40	39.12	36.96	38.56
975	NYSE	TNK	Tue, Oct 25, 2011	39.52	39.68	37.76	37.76
974	NYSE	TNK	Mon, Oct 24, 2011	40.80	41.20	39.44	39.84
973	NYSE	TNK	Fri, Oct 21, 2011	40.56	40.72	39.60	40.64
972	NYSE	TNK	Thu, Oct 20, 2011	40.00	41.04	38.08	39.20
971	NYSE	TNK	Wed, Oct 19, 2011	40.96	41.52	39.20	39.36
970	NYSE	TNK	Tue, Oct 18, 2011	38.32	41.36	37.60	40.96
969	NYSE	TNK	Mon, Oct 17, 2011	39.84	40.32	37.92	38.00
968	NYSE	TNK	Fri, Oct 14, 2011	39.84	39.98	38.64	39.60
967	NYSE	TNK	Thu, Oct 13, 2011	39.20	39.44	37.60	39.12
966	NYSE	TNK	Wed, Oct 12, 2011	38.80	40.16	38.40	39.68
965	NYSE	TNK	Tue, Oct 11, 2011	35.36	37.92	34.80	37.84
964	NYSE	TNK	Mon, Oct 10, 2011	34.80	36.48	34.08	35.52
963	NYSE	TNK	Fri, Oct 7, 2011	34.48	34.48	32.09	33.36
962	NYSE	TNK	Thu, Oct 6, 2011	35.20	35.44	33.60	34.16
961	NYSE	TNK	Wed, Oct 5, 2011	35.76	35.76	34.00	35.20
960	NYSE	TNK	Tue, Oct 4, 2011	30.56	35.60	27.84	35.36
959	NYSE	TNK	Mon, Oct 3, 2011	36.24	36.80	30.96	30.96
958	NYSE	TNK	Fri, Sep 30, 2011	39.20	39.84	36.72	36.80
957	NYSE	TNK	Thu, Sep 29, 2011	40.96	41.44	38.28	39.76
956	NYSE	TNK	Wed, Sep 28, 2011	43.92	43.92	40.00	40.08
955	NYSE	TNK	Tue, Sep 27, 2011	44.32	45.92	43.76	44.48
954	NYSE	TNK	Mon, Sep 26, 2011	43.68	44.00	42.56	43.84
953	NYSE	TNK	Fri, Sep 23, 2011	41.52	43.60	41.52	43.36
952	NYSE	TNK	Thu, Sep 22, 2011	43.52	44.08	41.52	41.52
951	NYSE	TNK	Wed, Sep 21, 2011	46.56	47.20	44.72	44.80
950	NYSE	TNK	Tue, Sep 20, 2011	48.00	48.56	46.48	46.48
949	NYSE	TNK	Mon, Sep 19, 2011	48.24	48.24	46.80	48.00
948	NYSE	TNK	Fri, Sep 16, 2011	49.84	49.92	48.00	48.32
947	NYSE	TNK	Thu, Sep 15, 2011	48.56	49.60	47.84	49.52
946	NYSE	TNK	Wed, Sep 14, 2011	47.76	48.48	46.40	48.00
945	NYSE	TNK	Tue, Sep 13, 2011	46.00	47.76	46.00	47.60
944	NYSE	TNK	Mon, Sep 12, 2011	45.44	46.72	44.72	45.92
943	NYSE	TNK	Fri, Sep 9, 2011	46.96	47.44	45.04	45.84
942	NYSE	TNK	Thu, Sep 8, 2011	49.12	50.00	47.20	47.28
941	NYSE	TNK	Wed, Sep 7, 2011	48.64	49.68	48.48	49.52
940	NYSE	TNK	Tue, Sep 6, 2011	47.60	48.24	46.88	47.68
939	NYSE	TNK	Fri, Sep 2, 2011	48.64	49.20	48.16	48.48
938	NYSE	TNK	Thu, Sep 1, 2011	51.84	52.72	49.52	49.68
937	NYSE	TNK	Wed, Aug 31, 2011	53.92	54.96	51.20	52.00
936	NYSE	TNK	Tue, Aug 30, 2011	51.44	54.32	51.28	53.84
935	NYSE	TNK	Mon, Aug 29, 2011	49.28	51.84	49.20	51.60
934	NYSE	TNK	Fri, Aug 26, 2011	48.16	49.28	46.96	48.88
933	NYSE	TNK	Thu, Aug 25, 2011	49.28	50.08	47.36	47.84
932	NYSE	TNK	Wed, Aug 24, 2011	47.52	49.04	47.04	48.88
931	NYSE	TNK	Tue, Aug 23, 2011	49.20	49.44	46.96	47.76
930	NYSE	TNK	Mon, Aug 22, 2011	51.60	52.00	48.48	48.72
929	NYSE	TNK	Fri, Aug 19, 2011	51.20	52.64	49.76	50.08
928	NYSE	TNK	Thu, Aug 18, 2011	52.88	52.88	50.00	50.96
927	NYSE	TNK	Wed, Aug 17, 2011	54.48	54.80	53.20	54.16
926	NYSE	TNK	Tue, Aug 16, 2011	55.76	56.00	54.16	54.88
925	NYSE	TNK	Mon, Aug 15, 2011	56.32	58.80	55.84	56.08
924	NYSE	TNK	Fri, Aug 12, 2011	55.12	56.72	54.40	55.68
923	NYSE	TNK	Thu, Aug 11, 2011	50.64	55.84	50.64	54.56
922	NYSE	TNK	Wed, Aug 10, 2011	52.40	53.28	50.08	50.16
921	NYSE	TNK	Tue, Aug 9, 2011	50.00	54.48	48.48	53.60
920	NYSE	TNK	Mon, Aug 8, 2011	52.48	53.12	48.80	49.36
919	NYSE	TNK	Fri, Aug 5, 2011	56.08	58.16	52.40	54.96
918	NYSE	TNK	Thu, Aug 4, 2011	59.20	60.15	55.68	55.68
917	NYSE	TNK	Wed, Aug 3, 2011	61.84	62.16	56.96	60.40
916	NYSE	TNK	Tue, Aug 2, 2011	65.68	66.32	61.52	61.84
915	NYSE	TNK	Mon, Aug 1, 2011	66.64	68.00	65.60	67.12
914	NYSE	TNK	Fri, Jul 29, 2011	64.16	65.68	63.60	65.52
913	NYSE	TNK	Thu, Jul 28, 2011	64.72	66.40	64.16	64.56
912	NYSE	TNK	Wed, Jul 27, 2011	66.56	66.96	64.40	64.56
911	NYSE	TNK	Tue, Jul 26, 2011	68.16	68.64	67.04	67.04
910	NYSE	TNK	Mon, Jul 25, 2011	69.12	69.36	68.00	68.32
909	NYSE	TNK	Fri, Jul 22, 2011	68.80	70.36	68.64	69.92
908	NYSE	TNK	Thu, Jul 21, 2011	68.80	69.29	68.40	68.64
907	NYSE	TNK	Wed, Jul 20, 2011	68.80	69.36	68.16	68.40
906	NYSE	TNK	Tue, Jul 19, 2011	69.76	70.72	68.00	68.24
905	NYSE	TNK	Mon, Jul 18, 2011	70.80	71.68	69.52	69.52
904	NYSE	TNK	Fri, Jul 15, 2011	70.88	71.84	70.40	71.44
903	NYSE	TNK	Thu, Jul 14, 2011	71.52	71.91	70.24	70.40
902	NYSE	TNK	Wed, Jul 13, 2011	71.44	73.20	71.20	71.60
901	NYSE	TNK	Tue, Jul 12, 2011	71.44	71.84	70.80	70.88
900	NYSE	TNK	Mon, Jul 11, 2011	71.76	72.00	71.20	71.52
899	NYSE	TNK	Fri, Jul 8, 2011	73.60	73.90	72.32	73.12
898	NYSE	TNK	Thu, Jul 7, 2011	74.32	74.40	73.56	73.76
897	NYSE	TNK	Wed, Jul 6, 2011	74.00	75.60	73.20	73.60
896	NYSE	TNK	Tue, Jul 5, 2011	74.64	74.80	73.44	74.00
895	NYSE	TNK	Fri, Jul 1, 2011	75.52	75.92	74.40	74.64
894	NYSE	TNK	Thu, Jun 30, 2011	75.68	75.92	74.48	75.20
893	NYSE	TNK	Wed, Jun 29, 2011	74.80	76.00	74.41	75.12
892	NYSE	TNK	Tue, Jun 28, 2011	75.68	75.68	73.36	74.32
891	NYSE	TNK	Mon, Jun 27, 2011	73.44	75.36	72.36	75.12
890	NYSE	TNK	Fri, Jun 24, 2011	74.64	75.04	72.00	73.68
889	NYSE	TNK	Thu, Jun 23, 2011	72.96	74.48	72.24	74.16
888	NYSE	TNK	Wed, Jun 22, 2011	75.76	75.84	73.44	73.52
887	NYSE	TNK	Tue, Jun 21, 2011	74.48	75.84	74.40	75.76
886	NYSE	TNK	Mon, Jun 20, 2011	72.96	74.56	72.00	73.76
885	NYSE	TNK	Fri, Jun 17, 2011	70.16	73.60	70.16	72.56
884	NYSE	TNK	Thu, Jun 16, 2011	68.64	69.84	68.10	69.52
883	NYSE	TNK	Wed, Jun 15, 2011	69.76	70.17	67.76	68.48
882	NYSE	TNK	Tue, Jun 14, 2011	69.68	71.04	69.28	70.40
881	NYSE	TNK	Mon, Jun 13, 2011	67.52	68.96	67.52	68.56
880	NYSE	TNK	Fri, Jun 10, 2011	69.28	70.00	67.60	67.76
879	NYSE	TNK	Thu, Jun 9, 2011	68.08	69.76	67.60	69.52
878	NYSE	TNK	Wed, Jun 8, 2011	73.52	73.52	67.36	67.84
877	NYSE	TNK	Tue, Jun 7, 2011	72.96	74.28	71.84	73.04
876	NYSE	TNK	Mon, Jun 6, 2011	73.28	74.72	71.84	72.24
875	NYSE	TNK	Fri, Jun 3, 2011	72.80	73.76	72.40	73.68
874	NYSE	TNK	Thu, Jun 2, 2011	74.24	74.88	73.20	74.08
873	NYSE	TNK	Wed, Jun 1, 2011	74.40	74.64	73.60	74.08
872	NYSE	TNK	Tue, May 31, 2011	71.92	74.24	71.52	73.84
871	NYSE	TNK	Fri, May 27, 2011	69.84	71.60	69.73	71.44
870	NYSE	TNK	Thu, May 26, 2011	67.84	70.00	67.76	69.28
869	NYSE	TNK	Wed, May 25, 2011	70.08	71.12	67.36	68.08
868	NYSE	TNK	Tue, May 24, 2011	72.56	72.72	70.08	70.24
867	NYSE	TNK	Mon, May 23, 2011	73.20	73.20	71.92	71.92
866	NYSE	TNK	Fri, May 20, 2011	74.48	74.64	72.56	73.52
865	NYSE	TNK	Thu, May 19, 2011	74.40	75.28	72.24	74.48
864	NYSE	TNK	Wed, May 18, 2011	71.84	74.32	71.44	74.00
863	NYSE	TNK	Tue, May 17, 2011	74.72	75.44	73.36	73.44
862	NYSE	TNK	Mon, May 16, 2011	76.88	77.52	74.32	74.48
861	NYSE	TNK	Fri, May 13, 2011	79.52	80.16	76.56	77.44
860	NYSE	TNK	Thu, May 12, 2011	78.80	78.96	76.56	78.64
859	NYSE	TNK	Wed, May 11, 2011	77.36	77.44	75.44	75.60
858	NYSE	TNK	Tue, May 10, 2011	74.88	77.60	74.80	77.20
857	NYSE	TNK	Mon, May 9, 2011	73.52	74.48	72.56	74.32
856	NYSE	TNK	Fri, May 6, 2011	75.20	75.44	73.20	73.52
855	NYSE	TNK	Thu, May 5, 2011	72.24	74.88	72.16	74.24
854	NYSE	TNK	Wed, May 4, 2011	74.64	74.72	72.08	72.08
853	NYSE	TNK	Tue, May 3, 2011	73.60	74.68	73.28	74.32
852	NYSE	TNK	Mon, May 2, 2011	75.28	75.92	73.52	73.60
851	NYSE	TNK	Fri, Apr 29, 2011	73.36	75.20	72.88	75.20
850	NYSE	TNK	Thu, Apr 28, 2011	76.96	76.96	72.88	73.52
849	NYSE	TNK	Wed, Apr 27, 2011	78.32	78.72	77.12	78.32
848	NYSE	TNK	Tue, Apr 26, 2011	79.12	80.24	77.68	77.76
847	NYSE	TNK	Mon, Apr 25, 2011	78.40	78.88	77.68	78.88
846	NYSE	TNK	Thu, Apr 21, 2011	79.76	78.96	77.68	78.40
845	NYSE	TNK	Wed, Apr 20, 2011	79.68	80.08	78.00	78.56
844	NYSE	TNK	Tue, Apr 19, 2011	79.68	80.56	78.64	78.88
843	NYSE	TNK	Mon, Apr 18, 2011	84.32	84.32	79.20	79.52
842	NYSE	TNK	Fri, Apr 15, 2011	81.28	82.72	81.28	82.64
841	NYSE	TNK	Thu, Apr 14, 2011	81.36	81.60	80.72	81.28
840	NYSE	TNK	Wed, Apr 13, 2011	83.28	83.52	81.12	81.60
839	NYSE	TNK	Tue, Apr 12, 2011	83.20	83.20	81.36	82.64
838	NYSE	TNK	Mon, Apr 11, 2011	85.04	85.35	83.12	83.36
837	NYSE	TNK	Fri, Apr 8, 2011	86.72	86.72	84.48	84.88
836	NYSE	TNK	Thu, Apr 7, 2011	86.32	86.80	85.84	86.08
835	NYSE	TNK	Wed, Apr 6, 2011	85.76	86.40	85.52	86.00
834	NYSE	TNK	Tue, Apr 5, 2011	84.40	85.76	83.92	85.04
833	NYSE	TNK	Mon, Apr 4, 2011	84.48	85.44	84.00	84.16
832	NYSE	TNK	Fri, Apr 1, 2011	84.48	85.74	83.76	84.16
831	NYSE	TNK	Thu, Mar 31, 2011	83.84	84.64	82.88	83.68
830	NYSE	TNK	Wed, Mar 30, 2011	86.16	87.44	83.08	83.28
829	NYSE	TNK	Tue, Mar 29, 2011	81.36	86.88	80.48	85.60
828	NYSE	TNK	Mon, Mar 28, 2011	79.04	80.16	78.00	78.00
827	NYSE	TNK	Fri, Mar 25, 2011	78.48	79.20	78.16	78.64
826	NYSE	TNK	Thu, Mar 24, 2011	78.40	78.80	78.00	78.08
825	NYSE	TNK	Wed, Mar 23, 2011	78.24	78.48	77.04	78.08
824	NYSE	TNK	Tue, Mar 22, 2011	78.32	78.80	77.60	78.40
823	NYSE	TNK	Mon, Mar 21, 2011	78.08	78.40	76.96	77.76
822	NYSE	TNK	Fri, Mar 18, 2011	77.20	77.84	76.80	77.44
821	NYSE	TNK	Thu, Mar 17, 2011	78.08	78.80	76.08	76.40
820	NYSE	TNK	Wed, Mar 16, 2011	76.40	79.12	76.40	77.60
819	NYSE	TNK	Tue, Mar 15, 2011	74.88	76.64	74.62	76.48
818	NYSE	TNK	Mon, Mar 14, 2011	78.48	78.48	73.76	77.44
817	NYSE	TNK	Fri, Mar 11, 2011	80.08	81.36	78.80	80.40
816	NYSE	TNK	Thu, Mar 10, 2011	81.92	81.92	78.72	79.20
815	NYSE	TNK	Wed, Mar 9, 2011	82.16	83.20	81.12	82.00
814	NYSE	TNK	Tue, Mar 8, 2011	83.28	83.28	80.48	81.84
813	NYSE	TNK	Mon, Mar 7, 2011	84.80	85.68	82.08	82.48
812	NYSE	TNK	Fri, Mar 4, 2011	84.72	85.20	83.20	85.04
811	NYSE	TNK	Thu, Mar 3, 2011	87.36	87.52	86.56	86.88
810	NYSE	TNK	Wed, Mar 2, 2011	85.04	86.96	84.84	86.80
809	NYSE	TNK	Tue, Mar 1, 2011	85.76	86.72	85.12	85.28
808	NYSE	TNK	Mon, Feb 28, 2011	85.20	86.96	85.20	85.52
807	NYSE	TNK	Fri, Feb 25, 2011	86.40	86.48	84.80	85.36
806	NYSE	TNK	Thu, Feb 24, 2011	88.16	88.16	82.80	84.48
805	NYSE	TNK	Wed, Feb 23, 2011	89.52	89.52	83.20	88.08
804	NYSE	TNK	Tue, Feb 22, 2011	90.16	90.48	88.16	88.24
803	NYSE	TNK	Fri, Feb 18, 2011	91.20	91.20	90.00	90.80
802	NYSE	TNK	Thu, Feb 17, 2011	90.80	91.28	90.72	91.12
801	NYSE	TNK	Wed, Feb 16, 2011	90.64	91.28	89.44	91.28
800	NYSE	TNK	Tue, Feb 15, 2011	90.48	90.56	89.20	90.00
799	NYSE	TNK	Mon, Feb 14, 2011	91.92	91.92	89.68	90.48
798	NYSE	TNK	Fri, Feb 11, 2011	90.00	90.08	89.60	89.92
797	NYSE	TNK	Thu, Feb 10, 2011	89.76	90.24	89.20	89.68
796	NYSE	TNK	Wed, Feb 9, 2011	90.08	90.72	89.60	89.68
795	NYSE	TNK	Tue, Feb 8, 2011	90.80	91.04	90.00	90.72
794	NYSE	TNK	Mon, Feb 7, 2011	90.72	90.80	89.68	90.80
793	NYSE	TNK	Fri, Feb 4, 2011	89.92	90.40	88.80	90.40
792	NYSE	TNK	Thu, Feb 3, 2011	96.32	96.40	95.60	96.40
791	NYSE	TNK	Wed, Feb 2, 2011	95.68	96.40	95.68	96.24
790	NYSE	TNK	Tue, Feb 1, 2011	95.92	96.40	94.88	96.32
789	NYSE	TNK	Mon, Jan 31, 2011	95.12	96.64	93.68	95.60
788	NYSE	TNK	Fri, Jan 28, 2011	94.56	97.60	94.00	95.12
787	NYSE	TNK	Thu, Jan 27, 2011	97.52	97.52	94.00	94.48
786	NYSE	TNK	Wed, Jan 26, 2011	94.00	95.92	92.80	93.84
785	NYSE	TNK	Tue, Jan 25, 2011	90.32	95.12	90.32	93.44
784	NYSE	TNK	Mon, Jan 24, 2011	90.32	90.72	88.88	89.60
783	NYSE	TNK	Fri, Jan 21, 2011	91.20	91.60	90.24	90.32
782	NYSE	TNK	Thu, Jan 20, 2011	94.56	94.80	89.92	90.72
781	NYSE	TNK	Wed, Jan 19, 2011	101.68	101.68	94.08	94.88
780	NYSE	TNK	Tue, Jan 18, 2011	102.72	103.12	101.60	102.72
779	NYSE	TNK	Fri, Jan 14, 2011	103.76	103.92	101.28	102.32
778	NYSE	TNK	Thu, Jan 13, 2011	103.36	103.41	100.64	102.40
777	NYSE	TNK	Wed, Jan 12, 2011	102.48	103.20	101.88	102.96
776	NYSE	TNK	Tue, Jan 11, 2011	103.52	103.92	102.08	102.08
775	NYSE	TNK	Mon, Jan 10, 2011	102.80	103.52	101.68	103.44
774	NYSE	TNK	Fri, Jan 7, 2011	102.96	103.20	101.28	102.88
773	NYSE	TNK	Thu, Jan 6, 2011	102.24	103.20	101.12	102.88
772	NYSE	TNK	Wed, Jan 5, 2011	99.20	101.12	99.20	100.88
771	NYSE	TNK	Tue, Jan 4, 2011	101.44	101.52	98.72	99.60
770	NYSE	TNK	Mon, Jan 3, 2011	99.12	101.28	99.04	100.88
769	NYSE	TNK	Fri, Dec 31, 2010	98.32	98.80	98.08	98.72
768	NYSE	TNK	Thu, Dec 30, 2010	98.08	98.40	97.60	98.00
767	NYSE	TNK	Wed, Dec 29, 2010	97.60	98.40	97.20	98.08
766	NYSE	TNK	Tue, Dec 28, 2010	98.00	98.00	97.04	97.60
765	NYSE	TNK	Mon, Dec 27, 2010	98.08	98.16	97.04	98.00
764	NYSE	TNK	Thu, Dec 23, 2010	98.00	98.40	97.28	98.08
763	NYSE	TNK	Wed, Dec 22, 2010	98.00	98.24	96.96	98.08
762	NYSE	TNK	Tue, Dec 21, 2010	96.80	98.00	96.40	97.92
761	NYSE	TNK	Mon, Dec 20, 2010	95.60	96.80	95.44	96.64
760	NYSE	TNK	Fri, Dec 17, 2010	94.88	95.92	94.48	95.36
759	NYSE	TNK	Thu, Dec 16, 2010	95.60	96.24	94.80	94.96
758	NYSE	TNK	Wed, Dec 15, 2010	96.00	97.04	95.60	95.60
757	NYSE	TNK	Tue, Dec 14, 2010	96.16	96.88	95.92	96.00
756	NYSE	TNK	Mon, Dec 13, 2010	98.16	98.16	95.92	96.00
755	NYSE	TNK	Fri, Dec 10, 2010	98.24	98.32	97.52	98.16
754	NYSE	TNK	Thu, Dec 9, 2010	98.40	98.56	97.84	97.84
753	NYSE	TNK	Wed, Dec 8, 2010	98.08	98.24	97.04	98.08
752	NYSE	TNK	Tue, Dec 7, 2010	98.48	98.48	97.04	97.92
751	NYSE	TNK	Mon, Dec 6, 2010	96.96	97.52	96.80	97.28
750	NYSE	TNK	Fri, Dec 3, 2010	95.92	96.88	95.44	96.88
749	NYSE	TNK	Thu, Dec 2, 2010	96.48	96.72	95.52	96.16
748	NYSE	TNK	Wed, Dec 1, 2010	96.00	97.04	95.84	96.16
747	NYSE	TNK	Tue, Nov 30, 2010	94.64	95.28	94.16	94.80
746	NYSE	TNK	Mon, Nov 29, 2010	95.76	96.16	94.48	95.92
745	NYSE	TNK	Fri, Nov 26, 2010	96.88	97.04	96.00	96.00
744	NYSE	TNK	Wed, Nov 24, 2010	97.44	97.60	96.32	97.36
743	NYSE	TNK	Tue, Nov 23, 2010	95.84	96.72	95.36	96.48
742	NYSE	TNK	Mon, Nov 22, 2010	97.60	97.84	95.84	97.20
741	NYSE	TNK	Fri, Nov 19, 2010	95.92	98.16	95.92	97.60
740	NYSE	TNK	Thu, Nov 18, 2010	97.60	97.60	96.16	96.64
739	NYSE	TNK	Wed, Nov 17, 2010	96.08	96.64	95.52	96.40
738	NYSE	TNK	Tue, Nov 16, 2010	96.08	97.04	94.32	96.00
737	NYSE	TNK	Mon, Nov 15, 2010	98.00	98.56	96.24	96.56
736	NYSE	TNK	Fri, Nov 12, 2010	97.84	98.80	96.88	97.60
735	NYSE	TNK	Thu, Nov 11, 2010	100.64	101.12	100.24	100.88
734	NYSE	TNK	Wed, Nov 10, 2010	101.04	101.68	100.16	101.04
733	NYSE	TNK	Tue, Nov 9, 2010	101.28	102.00	100.72	101.04
732	NYSE	TNK	Mon, Nov 8, 2010	101.60	101.84	99.92	100.64
731	NYSE	TNK	Fri, Nov 5, 2010	99.76	101.28	98.48	101.12
730	NYSE	TNK	Thu, Nov 4, 2010	99.04	99.84	98.24	99.84
729	NYSE	TNK	Wed, Nov 3, 2010	97.60	98.72	97.04	98.72
728	NYSE	TNK	Tue, Nov 2, 2010	97.16	97.52	95.52	97.44
727	NYSE	TNK	Mon, Nov 1, 2010	95.60	96.80	95.36	96.24
726	NYSE	TNK	Fri, Oct 29, 2010	95.68	95.92	94.80	95.04
725	NYSE	TNK	Thu, Oct 28, 2010	97.12	97.44	95.20	95.60
724	NYSE	TNK	Wed, Oct 27, 2010	96.56	97.04	94.96	96.64
723	NYSE	TNK	Tue, Oct 26, 2010	97.52	98.16	96.40	96.72
722	NYSE	TNK	Mon, Oct 25, 2010	99.52	99.60	97.68	98.32
721	NYSE	TNK	Fri, Oct 22, 2010	97.76	99.20	97.28	98.88
720	NYSE	TNK	Thu, Oct 21, 2010	98.08	98.08	96.80	97.76
719	NYSE	TNK	Wed, Oct 20, 2010	97.60	97.84	96.24	97.44
718	NYSE	TNK	Tue, Oct 19, 2010	96.32	97.20	95.84	96.24
717	NYSE	TNK	Mon, Oct 18, 2010	96.24	96.48	96.00	96.40
716	NYSE	TNK	Fri, Oct 15, 2010	96.96	97.12	96.00	96.16
715	NYSE	TNK	Thu, Oct 14, 2010	97.36	97.36	96.00	96.32
714	NYSE	TNK	Wed, Oct 13, 2010	96.88	97.60	96.64	97.20
713	NYSE	TNK	Tue, Oct 12, 2010	96.72	96.80	96.16	96.80
712	NYSE	TNK	Mon, Oct 11, 2010	96.40	97.04	96.00	96.72
711	NYSE	TNK	Fri, Oct 8, 2010	96.08	96.56	94.72	95.20
710	NYSE	TNK	Thu, Oct 7, 2010	97.12	97.12	95.92	96.00
709	NYSE	TNK	Wed, Oct 6, 2010	96.48	96.60	96.08	96.48
708	NYSE	TNK	Tue, Oct 5, 2010	96.40	96.88	96.08	96.48
707	NYSE	TNK	Mon, Oct 4, 2010	96.40	97.12	95.60	95.76
706	NYSE	TNK	Fri, Oct 1, 2010	96.32	97.04	96.00	96.00
705	NYSE	TNK	Thu, Sep 30, 2010	106.08	106.40	103.52	104.08
704	NYSE	TNK	Wed, Sep 29, 2010	105.76	106.32	104.24	105.76
703	NYSE	TNK	Tue, Sep 28, 2010	105.44	106.08	103.28	105.92
702	NYSE	TNK	Mon, Sep 27, 2010	104.32	105.76	103.80	105.36
701	NYSE	TNK	Fri, Sep 24, 2010	103.20	104.00	101.44	104.00
700	NYSE	TNK	Thu, Sep 23, 2010	102.80	104.48	100.96	101.52
699	NYSE	TNK	Wed, Sep 22, 2010	102.80	104.64	102.56	103.52
698	NYSE	TNK	Tue, Sep 21, 2010	104.56	104.56	102.56	102.80
697	NYSE	TNK	Mon, Sep 20, 2010	103.36	104.40	102.40	104.16
696	NYSE	TNK	Fri, Sep 17, 2010	104.00	104.16	102.00	102.48
695	NYSE	TNK	Thu, Sep 16, 2010	103.92	104.32	103.20	103.28
694	NYSE	TNK	Wed, Sep 15, 2010	102.56	104.16	102.00	103.76
693	NYSE	TNK	Tue, Sep 14, 2010	102.48	103.44	99.76	102.72
692	NYSE	TNK	Mon, Sep 13, 2010	101.44	102.56	100.48	102.48
691	NYSE	TNK	Fri, Sep 10, 2010	101.36	103.20	99.52	99.84
690	NYSE	TNK	Thu, Sep 9, 2010	101.36	102.72	100.40	100.88
689	NYSE	TNK	Wed, Sep 8, 2010	96.08	101.04	95.68	100.48
688	NYSE	TNK	Tue, Sep 7, 2010	95.52	95.52	92.32	93.52
687	NYSE	TNK	Fri, Sep 3, 2010	96.48	97.12	94.80	95.60
686	NYSE	TNK	Thu, Sep 2, 2010	95.92	97.04	93.92	95.60
685	NYSE	TNK	Wed, Sep 1, 2010	93.84	95.92	93.44	95.92
684	NYSE	TNK	Tue, Aug 31, 2010	92.48	94.56	91.28	92.40
683	NYSE	TNK	Mon, Aug 30, 2010	95.76	96.72	92.96	92.96
682	NYSE	TNK	Fri, Aug 27, 2010	96.00	97.04	93.68	96.88
681	NYSE	TNK	Thu, Aug 26, 2010	94.88	96.48	94.08	94.16
680	NYSE	TNK	Wed, Aug 25, 2010	95.12	95.12	91.84	94.80
679	NYSE	TNK	Tue, Aug 24, 2010	95.68	96.96	92.88	95.60
678	NYSE	TNK	Mon, Aug 23, 2010	99.20	99.84	96.96	97.04
677	NYSE	TNK	Fri, Aug 20, 2010	101.92	101.92	97.84	98.80
676	NYSE	TNK	Thu, Aug 19, 2010	104.64	105.92	101.60	102.24
675	NYSE	TNK	Wed, Aug 18, 2010	109.04	109.04	104.75	105.28
674	NYSE	TNK	Tue, Aug 17, 2010	111.44	111.44	108.08	109.68
673	NYSE	TNK	Mon, Aug 16, 2010	105.12	109.68	105.04	109.36
672	NYSE	TNK	Fri, Aug 13, 2010	105.84	107.12	104.08	105.04
671	NYSE	TNK	Thu, Aug 12, 2010	100.88	106.80	100.88	105.52
670	NYSE	TNK	Wed, Aug 11, 2010	107.68	107.76	103.16	104.24
669	NYSE	TNK	Tue, Aug 10, 2010	109.52	110.72	107.12	109.60
668	NYSE	TNK	Mon, Aug 9, 2010	110.96	110.96	108.48	110.40
667	NYSE	TNK	Fri, Aug 6, 2010	108.08	109.60	106.08	108.80
666	NYSE	TNK	Thu, Aug 5, 2010	110.96	111.52	108.00	108.80
665	NYSE	TNK	Wed, Aug 4, 2010	109.04	111.68	107.28	111.52
664	NYSE	TNK	Tue, Aug 3, 2010	106.96	108.36	104.88	107.76
663	NYSE	TNK	Mon, Aug 2, 2010	106.80	109.82	106.16	106.96
662	NYSE	TNK	Fri, Jul 30, 2010	105.76	107.44	104.00	106.72
661	NYSE	TNK	Thu, Jul 29, 2010	106.80	107.84	104.40	106.88
660	NYSE	TNK	Wed, Jul 28, 2010	105.60	107.70	105.52	106.56
659	NYSE	TNK	Tue, Jul 27, 2010	110.00	110.00	106.16	106.48
658	NYSE	TNK	Mon, Jul 26, 2010	105.92	109.12	105.20	108.64
657	NYSE	TNK	Fri, Jul 23, 2010	100.96	105.20	100.96	104.88
656	NYSE	TNK	Thu, Jul 22, 2010	99.12	102.80	98.72	101.68
655	NYSE	TNK	Wed, Jul 21, 2010	98.88	100.00	97.04	98.00
654	NYSE	TNK	Tue, Jul 20, 2010	97.04	98.88	96.16	98.16
653	NYSE	TNK	Mon, Jul 19, 2010	97.76	100.40	96.48	98.32
652	NYSE	TNK	Fri, Jul 16, 2010	96.00	96.56	94.64	95.20
651	NYSE	TNK	Thu, Jul 15, 2010	98.72	98.72	94.08	96.56
650	NYSE	TNK	Wed, Jul 14, 2010	96.96	98.08	96.00	96.88
649	NYSE	TNK	Tue, Jul 13, 2010	96.40	97.92	96.00	97.04
648	NYSE	TNK	Mon, Jul 12, 2010	97.44	97.44	94.56	95.52
647	NYSE	TNK	Fri, Jul 9, 2010	92.80	95.92	92.72	95.92
646	NYSE	TNK	Thu, Jul 8, 2010	93.20	96.72	90.56	92.80
645	NYSE	TNK	Wed, Jul 7, 2010	86.00	91.36	86.00	91.28
644	NYSE	TNK	Tue, Jul 6, 2010	87.36	90.08	85.05	85.52
643	NYSE	TNK	Fri, Jul 2, 2010	86.32	88.00	84.56	85.76
642	NYSE	TNK	Thu, Jul 1, 2010	89.68	89.68	85.36	86.72
641	NYSE	TNK	Wed, Jun 30, 2010	90.40	92.56	88.96	89.04
640	NYSE	TNK	Tue, Jun 29, 2010	92.96	93.36	90.16	90.64
639	NYSE	TNK	Mon, Jun 28, 2010	98.00	98.00	94.40	94.48
638	NYSE	TNK	Fri, Jun 25, 2010	92.00	98.96	90.96	97.52
637	NYSE	TNK	Thu, Jun 24, 2010	92.24	92.72	90.00	91.44
636	NYSE	TNK	Wed, Jun 23, 2010	92.24	93.44	90.40	92.64
635	NYSE	TNK	Tue, Jun 22, 2010	95.40	96.16	91.76	92.24
634	NYSE	TNK	Mon, Jun 21, 2010	98.56	99.60	94.32	96.08
633	NYSE	TNK	Fri, Jun 18, 2010	95.28	97.92	95.12	97.68
632	NYSE	TNK	Thu, Jun 17, 2010	94.96	96.40	93.36	95.12
631	NYSE	TNK	Wed, Jun 16, 2010	95.44	97.52	95.12	95.52
630	NYSE	TNK	Tue, Jun 15, 2010	94.40	98.00	94.40	96.32
629	NYSE	TNK	Mon, Jun 14, 2010	93.60	96.64	92.00	94.48
628	NYSE	TNK	Fri, Jun 11, 2010	88.08	91.60	86.80	91.60
627	NYSE	TNK	Thu, Jun 10, 2010	84.40	90.32	84.40	90.24
626	NYSE	TNK	Wed, Jun 9, 2010	82.24	87.12	81.04	83.20
625	NYSE	TNK	Tue, Jun 8, 2010	84.80	85.44	80.40	81.12
624	NYSE	TNK	Mon, Jun 7, 2010	87.12	87.52	84.08	84.32
623	NYSE	TNK	Fri, Jun 4, 2010	89.20	90.72	85.92	87.12
622	NYSE	TNK	Thu, Jun 3, 2010	88.72	92.24	88.72	91.92
621	NYSE	TNK	Wed, Jun 2, 2010	83.28	88.72	83.28	88.64
620	NYSE	TNK	Tue, Jun 1, 2010	86.56	88.48	83.28	83.28
619	NYSE	TNK	Fri, May 28, 2010	90.80	90.80	86.40	87.60
618	NYSE	TNK	Thu, May 27, 2010	86.16	89.52	85.84	89.28
617	NYSE	TNK	Wed, May 26, 2010	83.60	86.40	83.52	84.64
616	NYSE	TNK	Tue, May 25, 2010	80.80	82.48	78.96	82.32
615	NYSE	TNK	Mon, May 24, 2010	85.60	85.84	83.68	83.76
614	NYSE	TNK	Fri, May 21, 2010	81.60	85.76	79.53	85.52
613	NYSE	TNK	Thu, May 20, 2010	87.92	87.92	82.40	84.00
612	NYSE	TNK	Wed, May 19, 2010	92.00	93.12	85.52	88.64
611	NYSE	TNK	Tue, May 18, 2010	98.32	98.96	94.16	95.20
610	NYSE	TNK	Mon, May 17, 2010	96.96	97.20	94.88	96.16
609	NYSE	TNK	Fri, May 14, 2010	99.76	99.76	96.00	96.16
608	NYSE	TNK	Thu, May 13, 2010	93.36	99.60	92.16	99.60
607	NYSE	TNK	Wed, May 12, 2010	90.56	94.40	90.56	93.84
606	NYSE	TNK	Tue, May 11, 2010	89.76	93.44	89.68	90.56
605	NYSE	TNK	Mon, May 10, 2010	91.04	92.00	88.40	91.28
604	NYSE	TNK	Fri, May 7, 2010	90.00	91.92	85.28	85.68
603	NYSE	TNK	Thu, May 6, 2010	96.08	97.76	86.00	89.84
602	NYSE	TNK	Wed, May 5, 2010	100.96	102.40	96.00	96.72
601	NYSE	TNK	Tue, May 4, 2010	104.64	105.52	100.88	101.92
600	NYSE	TNK	Mon, May 3, 2010	102.80	105.76	102.64	105.44
599	NYSE	TNK	Fri, Apr 30, 2010	104.00	105.36	101.92	101.92
598	NYSE	TNK	Thu, Apr 29, 2010	103.68	104.80	102.64	103.76
597	NYSE	TNK	Wed, Apr 28, 2010	104.72	105.76	102.80	103.44
596	NYSE	TNK	Tue, Apr 27, 2010	104.00	105.92	104.00	104.64
595	NYSE	TNK	Mon, Apr 26, 2010	103.68	105.36	102.40	104.24
594	NYSE	TNK	Fri, Apr 23, 2010	103.60	103.60	101.12	103.28
593	NYSE	TNK	Thu, Apr 22, 2010	99.12	102.72	98.88	102.64
592	NYSE	TNK	Wed, Apr 21, 2010	99.20	99.76	98.32	99.12
591	NYSE	TNK	Tue, Apr 20, 2010	97.36	99.92	97.36	99.20
590	NYSE	TNK	Mon, Apr 19, 2010	99.12	99.92	96.00	97.68
589	NYSE	TNK	Fri, Apr 16, 2010	98.80	99.92	95.76	99.52
588	NYSE	TNK	Thu, Apr 15, 2010	100.64	101.04	99.12	99.28
587	NYSE	TNK	Wed, Apr 14, 2010	101.20	101.44	99.20	100.24
586	NYSE	TNK	Tue, Apr 13, 2010	98.88	100.80	97.76	100.24
585	NYSE	TNK	Mon, Apr 12, 2010	98.72	99.60	97.76	99.28
584	NYSE	TNK	Fri, Apr 9, 2010	98.08	98.40	96.80	98.32
583	NYSE	TNK	Thu, Apr 8, 2010	94.00	98.08	93.68	97.68
582	NYSE	TNK	Wed, Apr 7, 2010	96.72	97.92	94.24	94.48
581	NYSE	TNK	Tue, Apr 6, 2010	96.72	98.00	96.08	97.20
580	NYSE	TNK	Mon, Apr 5, 2010	105.52	105.92	104.00	104.32
579	NYSE	TNK	Thu, Apr 1, 2010	101.36	105.52	100.40	103.92
578	NYSE	TNK	Wed, Mar 31, 2010	99.36	100.56	98.80	100.56
577	NYSE	TNK	Tue, Mar 30, 2010	97.20	99.84	96.80	99.36
576	NYSE	TNK	Mon, Mar 29, 2010	96.48	98.00	94.88	97.20
575	NYSE	TNK	Fri, Mar 26, 2010	97.04	98.48	94.80	95.76
574	NYSE	TNK	Thu, Mar 25, 2010	95.92	97.20	95.39	96.48
573	NYSE	TNK	Wed, Mar 24, 2010	93.20	95.84	93.20	94.96
572	NYSE	TNK	Tue, Mar 23, 2010	92.24	93.84	91.76	93.68
571	NYSE	TNK	Mon, Mar 22, 2010	92.08	95.84	90.56	91.92
570	NYSE	TNK	Fri, Mar 19, 2010	91.92	93.84	89.68	92.72
569	NYSE	TNK	Thu, Mar 18, 2010	92.88	92.96	91.68	92.00
568	NYSE	TNK	Wed, Mar 17, 2010	91.84	93.84	91.84	92.00
567	NYSE	TNK	Tue, Mar 16, 2010	91.36	92.40	88.96	91.68
566	NYSE	TNK	Mon, Mar 15, 2010	90.56	91.76	88.00	91.60
565	NYSE	TNK	Fri, Mar 12, 2010	90.00	90.64	88.80	90.56
564	NYSE	TNK	Thu, Mar 11, 2010	88.56	90.00	87.36	89.28
563	NYSE	TNK	Wed, Mar 10, 2010	86.00	88.88	86.00	88.80
562	NYSE	TNK	Tue, Mar 9, 2010	84.56	86.00	84.00	85.52
561	NYSE	TNK	Mon, Mar 8, 2010	83.84	85.20	82.72	85.20
560	NYSE	TNK	Fri, Mar 5, 2010	80.40	82.88	79.84	81.76
559	NYSE	TNK	Thu, Mar 4, 2010	79.76	82.00	77.92	80.24
558	NYSE	TNK	Wed, Mar 3, 2010	83.92	84.00	82.64	84.00
557	NYSE	TNK	Tue, Mar 2, 2010	83.20	84.00	82.88	84.00
556	NYSE	TNK	Mon, Mar 1, 2010	82.72	84.00	82.00	82.72
555	NYSE	TNK	Fri, Feb 26, 2010	79.76	82.00	79.36	81.76
554	NYSE	TNK	Thu, Feb 25, 2010	77.76	79.52	77.12	79.28
553	NYSE	TNK	Wed, Feb 24, 2010	76.72	77.36	75.76	77.36
552	NYSE	TNK	Tue, Feb 23, 2010	77.04	77.04	76.00	76.72
551	NYSE	TNK	Mon, Feb 22, 2010	77.04	77.04	76.00	76.64
550	NYSE	TNK	Fri, Feb 19, 2010	75.92	77.20	75.44	76.56
549	NYSE	TNK	Thu, Feb 18, 2010	76.40	76.40	75.44	76.00
548	NYSE	TNK	Wed, Feb 17, 2010	76.80	76.96	76.00	76.56
547	NYSE	TNK	Tue, Feb 16, 2010	75.84	76.80	75.20	76.64
546	NYSE	TNK	Fri, Feb 12, 2010	75.92	75.92	74.40	75.04
545	NYSE	TNK	Thu, Feb 11, 2010	74.00	75.84	73.28	75.20
544	NYSE	TNK	Wed, Feb 10, 2010	73.12	74.32	72.80	74.00
543	NYSE	TNK	Tue, Feb 9, 2010	72.80	73.57	72.28	73.04
542	NYSE	TNK	Mon, Feb 8, 2010	73.28	73.84	72.24	72.40
541	NYSE	TNK	Fri, Feb 5, 2010	73.20	73.52	71.28	73.52
540	NYSE	TNK	Thu, Feb 4, 2010	72.88	73.60	71.84	73.20
539	NYSE	TNK	Wed, Feb 3, 2010	71.68	72.80	70.88	71.92
538	NYSE	TNK	Tue, Feb 2, 2010	69.04	72.00	68.08	71.12
537	NYSE	TNK	Mon, Feb 1, 2010	68.88	69.20	68.00	69.04
536	NYSE	TNK	Fri, Jan 29, 2010	70.40	71.28	68.16	68.88
535	NYSE	TNK	Thu, Jan 28, 2010	72.48	72.64	69.44	70.00
534	NYSE	TNK	Wed, Jan 27, 2010	72.32	72.80	70.88	72.40
533	NYSE	TNK	Tue, Jan 26, 2010	72.64	73.60	71.52	71.68
532	NYSE	TNK	Mon, Jan 25, 2010	73.28	74.72	71.36	72.40
531	NYSE	TNK	Fri, Jan 22, 2010	74.24	74.64	72.24	72.80
530	NYSE	TNK	Thu, Jan 21, 2010	77.92	77.92	74.14	74.56
529	NYSE	TNK	Wed, Jan 20, 2010	77.92	78.16	75.52	77.20
528	NYSE	TNK	Tue, Jan 19, 2010	78.00	78.72	76.32	78.16
527	NYSE	TNK	Fri, Jan 15, 2010	77.20	78.08	75.52	78.00
526	NYSE	TNK	Thu, Jan 14, 2010	76.48	77.28	76.00	76.80
525	NYSE	TNK	Wed, Jan 13, 2010	77.52	77.52	75.84	76.24
524	NYSE	TNK	Tue, Jan 12, 2010	76.32	78.08	76.00	77.12
523	NYSE	TNK	Mon, Jan 11, 2010	75.52	77.52	75.20	76.00
522	NYSE	TNK	Fri, Jan 8, 2010	71.20	75.52	71.04	74.96
521	NYSE	TNK	Thu, Jan 7, 2010	70.96	71.28	69.60	71.12
520	NYSE	TNK	Wed, Jan 6, 2010	69.52	71.60	69.52	71.12
519	NYSE	TNK	Tue, Jan 5, 2010	69.60	70.08	68.80	69.28
518	NYSE	TNK	Mon, Jan 4, 2010	68.80	71.12	68.16	69.52
517	NYSE	TNK	Thu, Dec 31, 2009	69.20	69.60	68.00	68.24
516	NYSE	TNK	Wed, Dec 30, 2009	68.88	70.00	68.80	69.60
515	NYSE	TNK	Tue, Dec 29, 2009	69.76	70.80	69.20	69.44
514	NYSE	TNK	Mon, Dec 28, 2009	71.84	71.84	68.56	70.00
513	NYSE	TNK	Thu, Dec 24, 2009	70.32	71.68	70.24	71.28
512	NYSE	TNK	Wed, Dec 23, 2009	71.44	71.44	69.44	70.48
511	NYSE	TNK	Tue, Dec 22, 2009	71.12	71.60	70.48	71.28
510	NYSE	TNK	Mon, Dec 21, 2009	68.96	72.00	68.24	70.96
509	NYSE	TNK	Fri, Dec 18, 2009	66.00	69.04	65.28	69.04
508	NYSE	TNK	Thu, Dec 17, 2009	65.28	66.08	64.80	65.20
507	NYSE	TNK	Wed, Dec 16, 2009	65.44	66.08	64.96	65.60
506	NYSE	TNK	Tue, Dec 15, 2009	64.88	65.68	64.56	64.64
505	NYSE	TNK	Mon, Dec 14, 2009	65.60	65.60	64.40	65.28
504	NYSE	TNK	Fri, Dec 11, 2009	64.72	65.20	64.64	64.88
503	NYSE	TNK	Thu, Dec 10, 2009	64.96	65.52	64.40	64.72
502	NYSE	TNK	Wed, Dec 9, 2009	64.80	65.04	64.24	64.88
501	NYSE	TNK	Tue, Dec 8, 2009	65.36	65.47	64.80	64.88
500	NYSE	TNK	Mon, Dec 7, 2009	66.40	66.80	65.60	66.00
499	NYSE	TNK	Fri, Dec 4, 2009	64.24	66.88	64.24	66.48
498	NYSE	TNK	Thu, Dec 3, 2009	64.40	65.68	64.00	64.00
497	NYSE	TNK	Wed, Dec 2, 2009	64.00	64.56	63.44	64.24
496	NYSE	TNK	Tue, Dec 1, 2009	64.80	64.80	63.28	64.16
495	NYSE	TNK	Mon, Nov 30, 2009	63.20	64.56	62.80	63.76
494	NYSE	TNK	Fri, Nov 27, 2009	64.00	64.48	63.40	63.52
493	NYSE	TNK	Wed, Nov 25, 2009	65.68	65.92	64.32	64.80
492	NYSE	TNK	Tue, Nov 24, 2009	66.08	66.24	64.80	65.44
491	NYSE	TNK	Mon, Nov 23, 2009	67.20	68.56	65.52	65.84
490	NYSE	TNK	Fri, Nov 20, 2009	65.68	67.68	65.60	67.12
489	NYSE	TNK	Thu, Nov 19, 2009	67.76	67.92	65.36	66.24
488	NYSE	TNK	Wed, Nov 18, 2009	66.32	68.24	65.60	68.00
487	NYSE	TNK	Tue, Nov 17, 2009	66.96	67.12	66.08	66.40
486	NYSE	TNK	Mon, Nov 16, 2009	65.76	67.04	65.76	66.96
485	NYSE	TNK	Fri, Nov 13, 2009	67.04	67.04	64.72	65.44
484	NYSE	TNK	Thu, Nov 12, 2009	69.28	69.60	66.96	67.28
483	NYSE	TNK	Wed, Nov 11, 2009	68.16	69.68	67.28	68.16
482	NYSE	TNK	Tue, Nov 10, 2009	68.08	68.56	67.20	67.92
481	NYSE	TNK	Mon, Nov 9, 2009	68.00	68.80	67.04	68.40
480	NYSE	TNK	Fri, Nov 6, 2009	67.12	67.60	65.44	66.24
479	NYSE	TNK	Thu, Nov 5, 2009	65.84	67.44	65.76	67.20
478	NYSE	TNK	Wed, Nov 4, 2009	67.68	67.68	65.44	65.92
477	NYSE	TNK	Tue, Nov 3, 2009	64.00	65.28	63.60	65.28
476	NYSE	TNK	Mon, Nov 2, 2009	67.20	67.20	63.60	64.24
475	NYSE	TNK	Fri, Oct 30, 2009	67.20	67.20	64.16	64.80
474	NYSE	TNK	Thu, Oct 29, 2009	65.20	66.40	64.96	66.24
473	NYSE	TNK	Wed, Oct 28, 2009	67.52	68.88	64.00	64.08
472	NYSE	TNK	Tue, Oct 27, 2009	68.24	69.04	67.84	67.84
471	NYSE	TNK	Mon, Oct 26, 2009	69.68	70.64	68.16	68.32
470	NYSE	TNK	Fri, Oct 23, 2009	72.00	72.00	69.44	69.52
469	NYSE	TNK	Thu, Oct 22, 2009	70.16	71.30	69.20	71.20
468	NYSE	TNK	Wed, Oct 21, 2009	69.44	72.00	69.36	69.92
467	NYSE	TNK	Tue, Oct 20, 2009	70.96	70.96	69.20	69.68
466	NYSE	TNK	Mon, Oct 19, 2009	70.56	71.28	69.92	70.40
465	NYSE	TNK	Fri, Oct 16, 2009	69.60	71.20	69.28	70.64
464	NYSE	TNK	Thu, Oct 15, 2009	70.16	70.16	69.20	69.92
463	NYSE	TNK	Wed, Oct 14, 2009	71.92	71.92	69.60	70.16
462	NYSE	TNK	Tue, Oct 13, 2009	71.28	72.00	70.00	70.48
461	NYSE	TNK	Mon, Oct 12, 2009	71.20	71.28	70.76	71.20
460	NYSE	TNK	Fri, Oct 9, 2009	70.40	71.52	70.00	70.40
459	NYSE	TNK	Thu, Oct 8, 2009	71.12	72.16	70.40	70.48
458	NYSE	TNK	Wed, Oct 7, 2009	67.76	69.84	67.52	69.68
457	NYSE	TNK	Tue, Oct 6, 2009	67.12	67.92	66.08	67.68
456	NYSE	TNK	Mon, Oct 5, 2009	65.28	66.71	65.28	66.32
455	NYSE	TNK	Fri, Oct 2, 2009	64.96	66.32	64.08	65.44
454	NYSE	TNK	Thu, Oct 1, 2009	66.40	67.04	64.80	64.80
453	NYSE	TNK	Wed, Sep 30, 2009	67.36	67.36	65.68	66.80
452	NYSE	TNK	Tue, Sep 29, 2009	66.00	66.86	65.36	66.56
451	NYSE	TNK	Mon, Sep 28, 2009	66.96	66.96	65.76	66.40
450	NYSE	TNK	Fri, Sep 25, 2009	66.64	66.96	65.84	66.80
449	NYSE	TNK	Thu, Sep 24, 2009	66.16	66.96	65.36	66.32
448	NYSE	TNK	Wed, Sep 23, 2009	66.80	67.36	66.00	66.24
447	NYSE	TNK	Tue, Sep 22, 2009	67.04	67.20	65.68	66.80
446	NYSE	TNK	Mon, Sep 21, 2009	66.00	67.04	66.00	66.40
445	NYSE	TNK	Fri, Sep 18, 2009	66.88	67.20	66.00	66.40
444	NYSE	TNK	Thu, Sep 17, 2009	66.96	68.16	66.08	66.40
443	NYSE	TNK	Wed, Sep 16, 2009	68.96	68.96	66.88	67.04
442	NYSE	TNK	Tue, Sep 15, 2009	68.96	69.20	67.36	67.52
441	NYSE	TNK	Mon, Sep 14, 2009	69.04	69.28	67.84	68.96
440	NYSE	TNK	Fri, Sep 11, 2009	69.92	70.40	67.84	68.96
439	NYSE	TNK	Thu, Sep 10, 2009	68.00	69.20	67.20	68.16
438	NYSE	TNK	Wed, Sep 9, 2009	69.20	70.32	68.24	68.24
437	NYSE	TNK	Tue, Sep 8, 2009	71.20	72.00	68.08	69.52
436	NYSE	TNK	Fri, Sep 4, 2009	69.60	71.12	67.36	70.56
435	NYSE	TNK	Thu, Sep 3, 2009	65.60	67.76	64.88	67.68
434	NYSE	TNK	Wed, Sep 2, 2009	65.84	66.00	61.60	63.92
433	NYSE	TNK	Tue, Sep 1, 2009	68.40	69.20	65.76	65.76
432	NYSE	TNK	Mon, Aug 31, 2009	69.44	70.40	67.84	68.24
431	NYSE	TNK	Fri, Aug 28, 2009	72.56	72.56	69.84	70.40
430	NYSE	TNK	Thu, Aug 27, 2009	70.96	71.84	69.20	71.20
429	NYSE	TNK	Wed, Aug 26, 2009	72.40	72.40	70.40	71.44
428	NYSE	TNK	Tue, Aug 25, 2009	72.96	74.16	72.16	72.32
427	NYSE	TNK	Mon, Aug 24, 2009	75.60	75.60	72.64	73.20
426	NYSE	TNK	Fri, Aug 21, 2009	75.12	75.12	73.04	74.48
425	NYSE	TNK	Thu, Aug 20, 2009	74.80	75.28	73.28	73.92
424	NYSE	TNK	Wed, Aug 19, 2009	77.20	77.44	75.52	76.00
423	NYSE	TNK	Tue, Aug 18, 2009	74.96	76.64	74.72	76.16
422	NYSE	TNK	Mon, Aug 17, 2009	74.40	74.64	72.48	72.96
421	NYSE	TNK	Fri, Aug 14, 2009	74.56	75.68	74.08	75.36
420	NYSE	TNK	Thu, Aug 13, 2009	76.08	76.48	74.56	74.88
419	NYSE	TNK	Wed, Aug 12, 2009	75.76	76.64	74.00	75.84
418	NYSE	TNK	Tue, Aug 11, 2009	77.68	77.68	75.20	75.44
417	NYSE	TNK	Mon, Aug 10, 2009	77.20	78.24	76.80	78.08
416	NYSE	TNK	Fri, Aug 7, 2009	76.96	78.16	75.76	76.96
415	NYSE	TNK	Thu, Aug 6, 2009	78.72	78.72	75.60	75.68
414	NYSE	TNK	Wed, Aug 5, 2009	77.20	78.24	76.80	78.00
413	NYSE	TNK	Tue, Aug 4, 2009	77.60	77.92	76.80	77.20
412	NYSE	TNK	Mon, Aug 3, 2009	78.24	78.40	76.80	78.32
411	NYSE	TNK	Fri, Jul 31, 2009	76.32	77.92	76.32	77.44
410	NYSE	TNK	Thu, Jul 30, 2009	76.72	78.32	76.24	76.56
409	NYSE	TNK	Wed, Jul 29, 2009	77.20	78.08	75.92	76.88
408	NYSE	TNK	Tue, Jul 28, 2009	78.00	78.40	75.60	77.92
407	NYSE	TNK	Mon, Jul 27, 2009	77.76	78.40	76.96	78.24
406	NYSE	TNK	Fri, Jul 24, 2009	78.00	78.32	76.40	77.60
405	NYSE	TNK	Thu, Jul 23, 2009	76.88	77.60	75.28	75.76
404	NYSE	TNK	Wed, Jul 22, 2009	76.24	76.80	75.04	76.40
403	NYSE	TNK	Tue, Jul 21, 2009	76.00	77.92	75.60	76.64
402	NYSE	TNK	Mon, Jul 20, 2009	75.20	75.92	72.40	73.52
401	NYSE	TNK	Fri, Jul 17, 2009	71.68	75.44	71.68	75.04
400	NYSE	TNK	Thu, Jul 16, 2009	73.76	73.76	71.28	71.92
399	NYSE	TNK	Wed, Jul 15, 2009	72.80	74.32	72.00	74.16
398	NYSE	TNK	Tue, Jul 14, 2009	72.96	72.96	70.40	70.80
397	NYSE	TNK	Mon, Jul 13, 2009	71.76	72.66	69.58	72.00
396	NYSE	TNK	Fri, Jul 10, 2009	71.44	71.92	66.96	71.52
395	NYSE	TNK	Thu, Jul 9, 2009	71.92	73.44	70.64	71.60
394	NYSE	TNK	Wed, Jul 8, 2009	73.52	73.84	70.48	71.76
393	NYSE	TNK	Tue, Jul 7, 2009	73.60	74.32	71.84	72.00
392	NYSE	TNK	Mon, Jul 6, 2009	73.68	75.12	71.60	73.52
391	NYSE	TNK	Thu, Jul 2, 2009	74.80	76.80	72.56	75.68
390	NYSE	TNK	Wed, Jul 1, 2009	75.20	77.20	74.24	75.92
389	NYSE	TNK	Tue, Jun 30, 2009	73.92	74.72	72.08	74.32
388	NYSE	TNK	Mon, Jun 29, 2009	71.76	74.24	71.60	73.92
387	NYSE	TNK	Fri, Jun 26, 2009	72.40	73.44	72.00	72.00
386	NYSE	TNK	Thu, Jun 25, 2009	72.48	73.44	71.60	72.80
385	NYSE	TNK	Wed, Jun 24, 2009	74.96	74.96	72.00	72.40
384	NYSE	TNK	Tue, Jun 23, 2009	73.60	75.04	69.28	72.00
383	NYSE	TNK	Mon, Jun 22, 2009	74.24	74.80	69.28	73.44
382	NYSE	TNK	Fri, Jun 19, 2009	74.96	76.00	69.12	73.60
381	NYSE	TNK	Thu, Jun 18, 2009	86.40	86.40	84.32	84.88
380	NYSE	TNK	Wed, Jun 17, 2009	87.36	88.40	84.16	86.80
379	NYSE	TNK	Tue, Jun 16, 2009	93.04	96.08	86.32	87.36
378	NYSE	TNK	Mon, Jun 15, 2009	97.12	97.12	93.04	93.76
377	NYSE	TNK	Fri, Jun 12, 2009	99.92	99.92	96.00	97.84
376	NYSE	TNK	Thu, Jun 11, 2009	98.56	99.68	96.88	98.00
375	NYSE	TNK	Wed, Jun 10, 2009	100.80	102.00	95.28	99.28
374	NYSE	TNK	Tue, Jun 9, 2009	99.04	99.04	95.28	95.68
373	NYSE	TNK	Mon, Jun 8, 2009	101.44	101.44	91.84	96.56
372	NYSE	TNK	Fri, Jun 5, 2009	101.92	102.00	99.04	99.20
371	NYSE	TNK	Thu, Jun 4, 2009	99.20	101.68	97.20	100.56
370	NYSE	TNK	Wed, Jun 3, 2009	96.00	98.00	91.36	97.92
369	NYSE	TNK	Tue, Jun 2, 2009	99.28	99.84	96.00	96.56
368	NYSE	TNK	Mon, Jun 1, 2009	98.32	103.20	98.32	99.68
367	NYSE	TNK	Fri, May 29, 2009	96.64	99.60	96.32	98.64
366	NYSE	TNK	Thu, May 28, 2009	94.48	97.20	92.00	95.84
365	NYSE	TNK	Wed, May 27, 2009	93.76	95.92	92.00	93.04
364	NYSE	TNK	Tue, May 26, 2009	87.92	93.84	87.92	92.96
363	NYSE	TNK	Fri, May 22, 2009	93.12	93.20	88.40	88.72
362	NYSE	TNK	Thu, May 21, 2009	94.56	96.00	91.28	91.92
361	NYSE	TNK	Wed, May 20, 2009	102.88	102.96	94.48	94.88
360	NYSE	TNK	Tue, May 19, 2009	102.16	104.40	102.16	103.28
359	NYSE	TNK	Mon, May 18, 2009	103.84	103.92	99.52	102.40
358	NYSE	TNK	Fri, May 15, 2009	104.08	104.08	94.40	97.76
357	NYSE	TNK	Thu, May 14, 2009	95.04	96.48	91.44	95.68
356	NYSE	TNK	Wed, May 13, 2009	102.00	102.00	91.44	94.32
355	NYSE	TNK	Tue, May 12, 2009	111.28	111.76	99.20	102.32
354	NYSE	TNK	Mon, May 11, 2009	108.08	108.48	101.60	108.00
353	NYSE	TNK	Fri, May 8, 2009	104.72	111.60	103.60	111.36
352	NYSE	TNK	Thu, May 7, 2009	108.00	111.92	99.22	101.92
351	NYSE	TNK	Wed, May 6, 2009	104.40	107.92	100.96	106.32
350	NYSE	TNK	Tue, May 5, 2009	105.52	105.68	100.08	102.80
349	NYSE	TNK	Mon, May 4, 2009	99.76	106.96	98.72	103.92
348	NYSE	TNK	Fri, May 1, 2009	96.80	100.40	96.56	97.44
347	NYSE	TNK	Thu, Apr 30, 2009	97.68	103.76	96.40	96.48
346	NYSE	TNK	Wed, Apr 29, 2009	95.04	96.80	93.93	96.16
345	NYSE	TNK	Tue, Apr 28, 2009	94.56	95.60	92.64	93.44
344	NYSE	TNK	Mon, Apr 27, 2009	97.92	99.84	93.12	94.72
343	NYSE	TNK	Fri, Apr 24, 2009	94.72	103.84	94.00	101.20
342	NYSE	TNK	Thu, Apr 23, 2009	91.36	94.40	88.00	93.60
341	NYSE	TNK	Wed, Apr 22, 2009	86.08	91.84	85.44	89.52
340	NYSE	TNK	Tue, Apr 21, 2009	79.60	88.88	79.60	88.00
339	NYSE	TNK	Mon, Apr 20, 2009	86.16	86.16	79.60	80.48
338	NYSE	TNK	Fri, Apr 17, 2009	87.84	87.92	85.52	87.52
337	NYSE	TNK	Thu, Apr 16, 2009	85.12	87.68	83.28	86.88
336	NYSE	TNK	Wed, Apr 15, 2009	81.28	84.48	80.16	84.24
335	NYSE	TNK	Tue, Apr 14, 2009	85.68	87.92	80.00	80.40
334	NYSE	TNK	Mon, Apr 13, 2009	85.04	87.60	82.00	86.40
333	NYSE	TNK	Thu, Apr 9, 2009	84.00	86.88	81.60	85.60
332	NYSE	TNK	Wed, Apr 8, 2009	80.56	83.20	79.20	81.60
331	NYSE	TNK	Tue, Apr 7, 2009	79.20	81.12	78.48	79.84
330	NYSE	TNK	Mon, Apr 6, 2009	81.04	82.00	79.20	80.88
329	NYSE	TNK	Fri, Apr 3, 2009	79.28	83.20	78.40	83.20
328	NYSE	TNK	Thu, Apr 2, 2009	78.96	82.72	76.32	79.20
327	NYSE	TNK	Wed, Apr 1, 2009	75.28	77.17	74.00	74.08
326	NYSE	TNK	Tue, Mar 31, 2009	75.68	78.80	74.80	76.08
325	NYSE	TNK	Mon, Mar 30, 2009	78.00	78.00	72.56	74.40
324	NYSE	TNK	Fri, Mar 27, 2009	80.40	82.32	78.00	78.08
323	NYSE	TNK	Thu, Mar 26, 2009	80.80	81.52	78.56	81.20
322	NYSE	TNK	Wed, Mar 25, 2009	79.36	82.16	73.36	78.32
321	NYSE	TNK	Tue, Mar 24, 2009	83.76	83.76	76.16	76.48
320	NYSE	TNK	Mon, Mar 23, 2009	75.84	83.36	74.96	83.36
319	NYSE	TNK	Fri, Mar 20, 2009	80.48	83.52	74.00	74.64
318	NYSE	TNK	Thu, Mar 19, 2009	81.92	86.00	81.92	82.16
317	NYSE	TNK	Wed, Mar 18, 2009	76.56	82.56	74.64	81.84
316	NYSE	TNK	Tue, Mar 17, 2009	74.00	77.44	72.32	77.12
315	NYSE	TNK	Mon, Mar 16, 2009	78.40	78.40	72.24	72.88
314	NYSE	TNK	Fri, Mar 13, 2009	75.92	78.96	74.80	75.44
313	NYSE	TNK	Thu, Mar 12, 2009	74.00	74.48	70.48	74.48
312	NYSE	TNK	Wed, Mar 11, 2009	73.36	76.80	71.68	74.40
311	NYSE	TNK	Tue, Mar 10, 2009	63.36	73.60	63.36	72.40
310	NYSE	TNK	Mon, Mar 9, 2009	64.00	65.52	60.72	61.04
309	NYSE	TNK	Fri, Mar 6, 2009	67.20	70.08	64.48	66.32
308	NYSE	TNK	Thu, Mar 5, 2009	76.40	77.28	65.20	67.28
307	NYSE	TNK	Wed, Mar 4, 2009	82.56	85.60	78.16	79.28
306	NYSE	TNK	Tue, Mar 3, 2009	87.52	89.76	81.78	86.32
305	NYSE	TNK	Mon, Mar 2, 2009	92.96	92.96	82.96	85.76
304	NYSE	TNK	Fri, Feb 27, 2009	88.32	96.00	88.32	92.00
303	NYSE	TNK	Thu, Feb 26, 2009	88.60	96.00	88.60	92.48
302	NYSE	TNK	Wed, Feb 25, 2009	80.08	92.00	78.80	86.88
301	NYSE	TNK	Tue, Feb 24, 2009	72.80	78.48	70.00	78.08
300	NYSE	TNK	Mon, Feb 23, 2009	79.20	82.24	71.52	71.68
299	NYSE	TNK	Fri, Feb 20, 2009	80.88	81.52	77.60	79.60
298	NYSE	TNK	Thu, Feb 19, 2009	82.08	86.80	81.68	82.00
297	NYSE	TNK	Wed, Feb 18, 2009	85.12	87.12	80.00	80.96
296	NYSE	TNK	Tue, Feb 17, 2009	94.96	94.96	83.12	84.64
295	NYSE	TNK	Fri, Feb 13, 2009	95.20	96.72	93.60	95.36
294	NYSE	TNK	Thu, Feb 12, 2009	93.28	95.20	90.88	94.64
293	NYSE	TNK	Wed, Feb 11, 2009	96.00	96.80	92.80	94.24
292	NYSE	TNK	Tue, Feb 10, 2009	97.44	99.60	94.08	95.04
291	NYSE	TNK	Mon, Feb 9, 2009	99.44	100.00	96.00	97.20
290	NYSE	TNK	Fri, Feb 6, 2009	98.24	103.44	96.40	100.00
289	NYSE	TNK	Thu, Feb 5, 2009	95.44	99.92	93.36	98.32
288	NYSE	TNK	Wed, Feb 4, 2009	95.92	99.36	94.08	94.56
287	NYSE	TNK	Tue, Feb 3, 2009	93.52	95.52	90.56	95.12
286	NYSE	TNK	Mon, Feb 2, 2009	93.36	93.92	89.04	92.64
285	NYSE	TNK	Fri, Jan 30, 2009	94.00	96.32	91.04	93.84
284	NYSE	TNK	Thu, Jan 29, 2009	96.40	96.56	92.00	93.04
283	NYSE	TNK	Wed, Jan 28, 2009	91.76	97.20	91.10	96.56
282	NYSE	TNK	Tue, Jan 27, 2009	90.16	91.36	89.20	90.16
281	NYSE	TNK	Mon, Jan 26, 2009	87.28	91.60	87.20	89.20
280	NYSE	TNK	Fri, Jan 23, 2009	86.72	91.92	86.08	88.00
279	NYSE	TNK	Thu, Jan 22, 2009	91.92	91.92	87.52	88.40
278	NYSE	TNK	Wed, Jan 21, 2009	86.88	93.36	86.64	92.00
277	NYSE	TNK	Tue, Jan 20, 2009	97.20	97.20	84.40	86.08
276	NYSE	TNK	Fri, Jan 16, 2009	94.72	96.40	89.76	96.00
275	NYSE	TNK	Thu, Jan 15, 2009	94.96	95.84	89.12	94.08
274	NYSE	TNK	Wed, Jan 14, 2009	101.92	101.92	94.48	95.36
273	NYSE	TNK	Tue, Jan 13, 2009	96.00	103.44	95.60	101.36
272	NYSE	TNK	Mon, Jan 12, 2009	107.28	107.28	94.88	95.36
271	NYSE	TNK	Fri, Jan 9, 2009	108.00	110.00	105.76	107.28
270	NYSE	TNK	Thu, Jan 8, 2009	104.00	106.64	98.48	106.48
269	NYSE	TNK	Wed, Jan 7, 2009	114.08	114.08	102.40	104.24
268	NYSE	TNK	Tue, Jan 6, 2009	112.80	116.40	111.12	114.48
267	NYSE	TNK	Mon, Jan 5, 2009	103.20	111.92	101.76	111.76
266	NYSE	TNK	Fri, Jan 2, 2009	101.20	106.88	96.00	102.40
265	NYSE	TNK	Wed, Dec 31, 2008	96.00	103.04	93.20	101.60
264	NYSE	TNK	Tue, Dec 30, 2008	89.28	96.88	85.92	96.88
263	NYSE	TNK	Mon, Dec 29, 2008	90.24	90.32	83.60	88.80
262	NYSE	TNK	Fri, Dec 26, 2008	81.76	89.36	81.60	88.88
261	NYSE	TNK	Wed, Dec 24, 2008	82.00	82.00	76.16	80.32
260	NYSE	TNK	Tue, Dec 23, 2008	83.12	86.00	80.16	81.28
259	NYSE	TNK	Mon, Dec 22, 2008	89.04	89.04	71.04	81.52
258	NYSE	TNK	Fri, Dec 19, 2008	97.12	99.44	85.20	89.28
257	NYSE	TNK	Thu, Dec 18, 2008	101.76	102.16	89.68	90.40
256	NYSE	TNK	Wed, Dec 17, 2008	92.00	102.24	88.40	102.24
255	NYSE	TNK	Tue, Dec 16, 2008	85.60	94.00	83.28	93.60
254	NYSE	TNK	Mon, Dec 15, 2008	83.52	88.80	80.00	80.72
253	NYSE	TNK	Fri, Dec 12, 2008	79.12	83.60	76.72	83.28
252	NYSE	TNK	Thu, Dec 11, 2008	80.56	83.84	75.28	80.32
251	NYSE	TNK	Wed, Dec 10, 2008	77.28	84.24	77.28	83.60
250	NYSE	TNK	Tue, Dec 9, 2008	72.96	82.80	72.96	76.08
249	NYSE	TNK	Mon, Dec 8, 2008	71.84	75.92	70.00	72.96
248	NYSE	TNK	Fri, Dec 5, 2008	64.56	69.84	60.08	69.84
247	NYSE	TNK	Thu, Dec 4, 2008	61.84	66.16	60.80	65.44
246	NYSE	TNK	Wed, Dec 3, 2008	64.72	66.56	61.20	63.92
245	NYSE	TNK	Tue, Dec 2, 2008	66.16	70.00	62.40	68.16
244	NYSE	TNK	Mon, Dec 1, 2008	74.80	74.80	62.00	64.24
243	NYSE	TNK	Fri, Nov 28, 2008	73.92	87.36	70.16	87.36
242	NYSE	TNK	Wed, Nov 26, 2008	64.40	71.84	64.40	70.08
241	NYSE	TNK	Tue, Nov 25, 2008	73.84	73.84	60.08	63.92
240	NYSE	TNK	Mon, Nov 24, 2008	49.92	61.92	49.92	60.00
239	NYSE	TNK	Fri, Nov 21, 2008	52.08	53.52	38.56	49.76
238	NYSE	TNK	Thu, Nov 20, 2008	62.40	62.96	50.00	51.04
237	NYSE	TNK	Wed, Nov 19, 2008	68.80	69.92	63.04	63.04
236	NYSE	TNK	Tue, Nov 18, 2008	69.12	71.20	68.00	69.04
235	NYSE	TNK	Mon, Nov 17, 2008	70.00	71.28	66.16	69.12
234	NYSE	TNK	Fri, Nov 14, 2008	78.40	80.96	69.20	69.20
233	NYSE	TNK	Thu, Nov 13, 2008	73.12	82.40	67.60	82.40
232	NYSE	TNK	Wed, Nov 12, 2008	77.04	77.04	71.60	72.88
231	NYSE	TNK	Tue, Nov 11, 2008	85.44	89.20	75.20	77.92
230	NYSE	TNK	Mon, Nov 10, 2008	88.00	103.92	85.04	90.88
229	NYSE	TNK	Fri, Nov 7, 2008	75.84	86.88	71.52	85.68
228	NYSE	TNK	Thu, Nov 6, 2008	86.88	86.88	68.24	69.36
227	NYSE	TNK	Wed, Nov 5, 2008	92.72	93.92	85.04	86.08
226	NYSE	TNK	Tue, Nov 4, 2008	106.56	106.56	89.76	94.00
225	NYSE	TNK	Mon, Nov 3, 2008	95.28	109.52	94.32	98.80
224	NYSE	TNK	Fri, Oct 31, 2008	87.76	98.88	84.96	97.20
223	NYSE	TNK	Thu, Oct 30, 2008	87.60	87.96	81.12	87.84
222	NYSE	TNK	Wed, Oct 29, 2008	73.68	83.68	73.68	83.68
221	NYSE	TNK	Tue, Oct 28, 2008	78.00	78.00	67.28	72.88
220	NYSE	TNK	Mon, Oct 27, 2008	77.52	78.00	72.00	72.88
219	NYSE	TNK	Fri, Oct 24, 2008	79.12	83.60	76.40	78.16
218	NYSE	TNK	Thu, Oct 23, 2008	87.28	90.80	80.08	86.16
217	NYSE	TNK	Wed, Oct 22, 2008	91.52	92.79	84.48	86.96
216	NYSE	TNK	Tue, Oct 21, 2008	94.32	97.60	90.56	93.44
215	NYSE	TNK	Mon, Oct 20, 2008	88.40	96.00	88.40	95.52
214	NYSE	TNK	Fri, Oct 17, 2008	87.20	90.80	83.20	85.28
213	NYSE	TNK	Thu, Oct 16, 2008	82.48	96.48	72.08	85.60
212	NYSE	TNK	Wed, Oct 15, 2008	99.44	99.44	82.48	82.48
211	NYSE	TNK	Tue, Oct 14, 2008	108.00	112.00	97.52	99.92
210	NYSE	TNK	Mon, Oct 13, 2008	88.80	105.20	86.00	105.20
209	NYSE	TNK	Fri, Oct 10, 2008	74.72	84.80	57.76	84.64
208	NYSE	TNK	Thu, Oct 9, 2008	86.80	88.56	77.60	77.60
207	NYSE	TNK	Wed, Oct 8, 2008	92.08	92.08	77.76	87.12
206	NYSE	TNK	Tue, Oct 7, 2008	108.08	111.68	95.04	95.52
205	NYSE	TNK	Mon, Oct 6, 2008	121.04	121.60	93.28	108.08
204	NYSE	TNK	Fri, Oct 3, 2008	128.00	132.48	123.60	124.08
203	NYSE	TNK	Thu, Oct 2, 2008	131.60	134.88	120.56	120.56
202	NYSE	TNK	Wed, Oct 1, 2008	134.88	135.12	130.80	132.96
201	NYSE	TNK	Tue, Sep 30, 2008	134.80	137.36	132.88	135.44
200	NYSE	TNK	Mon, Sep 29, 2008	139.84	139.92	132.72	134.80
199	NYSE	TNK	Fri, Sep 26, 2008	142.96	143.20	139.84	140.64
198	NYSE	TNK	Thu, Sep 25, 2008	144.00	151.92	143.12	145.20
197	NYSE	TNK	Wed, Sep 24, 2008	141.12	148.72	140.32	143.28
196	NYSE	TNK	Tue, Sep 23, 2008	150.08	150.48	138.80	141.12
195	NYSE	TNK	Mon, Sep 22, 2008	152.48	154.00	150.88	151.76
194	NYSE	TNK	Fri, Sep 19, 2008	145.28	168.00	145.28	154.00
193	NYSE	TNK	Thu, Sep 18, 2008	134.96	146.40	132.40	144.64
192	NYSE	TNK	Wed, Sep 17, 2008	144.72	144.72	131.20	131.28
191	NYSE	TNK	Tue, Sep 16, 2008	138.88	142.80	136.40	142.80
190	NYSE	TNK	Mon, Sep 15, 2008	144.00	146.88	139.92	141.04
189	NYSE	TNK	Fri, Sep 12, 2008	143.92	146.96	142.08	144.16
188	NYSE	TNK	Thu, Sep 11, 2008	147.12	147.60	142.64	145.52
187	NYSE	TNK	Wed, Sep 10, 2008	139.12	147.84	137.52	146.56
186	NYSE	TNK	Tue, Sep 9, 2008	144.56	144.96	137.12	137.12
185	NYSE	TNK	Mon, Sep 8, 2008	144.00	147.76	141.84	143.92
184	NYSE	TNK	Fri, Sep 5, 2008	155.44	155.44	140.24	141.04
183	NYSE	TNK	Thu, Sep 4, 2008	158.40	160.64	151.04	155.52
182	NYSE	TNK	Wed, Sep 3, 2008	161.52	161.60	158.56	160.64
181	NYSE	TNK	Tue, Sep 2, 2008	159.36	162.32	158.24	159.60
180	NYSE	TNK	Fri, Aug 29, 2008	162.32	162.32	159.92	161.20
179	NYSE	TNK	Thu, Aug 28, 2008	163.84	163.84	159.60	161.44
178	NYSE	TNK	Wed, Aug 27, 2008	156.88	162.80	155.84	161.60
177	NYSE	TNK	Tue, Aug 26, 2008	158.00	158.00	153.68	156.40
176	NYSE	TNK	Mon, Aug 25, 2008	156.08	159.20	155.20	156.00
175	NYSE	TNK	Fri, Aug 22, 2008	155.20	156.72	153.04	156.00
174	NYSE	TNK	Thu, Aug 21, 2008	156.00	156.00	153.76	155.04
173	NYSE	TNK	Wed, Aug 20, 2008	154.88	156.00	153.36	156.00
172	NYSE	TNK	Tue, Aug 19, 2008	150.24	155.88	148.88	152.48
171	NYSE	TNK	Mon, Aug 18, 2008	150.56	156.00	148.16	149.92
170	NYSE	TNK	Fri, Aug 15, 2008	159.84	159.92	147.44	150.56
169	NYSE	TNK	Thu, Aug 14, 2008	154.80	159.52	154.80	158.40
168	NYSE	TNK	Wed, Aug 13, 2008	160.16	160.16	155.68	157.04
167	NYSE	TNK	Tue, Aug 12, 2008	164.00	165.20	162.80	164.80
166	NYSE	TNK	Mon, Aug 11, 2008	164.40	165.68	162.88	164.08
165	NYSE	TNK	Fri, Aug 8, 2008	166.00	168.80	160.48	162.16
164	NYSE	TNK	Thu, Aug 7, 2008	170.40	171.28	160.72	165.76
163	NYSE	TNK	Wed, Aug 6, 2008	167.20	171.68	164.00	169.68
162	NYSE	TNK	Tue, Aug 5, 2008	169.60	170.56	158.16	163.04
161	NYSE	TNK	Mon, Aug 4, 2008	178.00	182.96	169.28	169.52
160	NYSE	TNK	Fri, Aug 1, 2008	182.00	183.04	175.68	177.28
159	NYSE	TNK	Thu, Jul 31, 2008	176.00	185.76	175.28	181.28
158	NYSE	TNK	Wed, Jul 30, 2008	175.28	181.04	172.88	178.48
157	NYSE	TNK	Tue, Jul 29, 2008	169.52	179.28	168.72	176.00
156	NYSE	TNK	Mon, Jul 28, 2008	172.00	174.08	169.36	170.24
155	NYSE	TNK	Fri, Jul 25, 2008	171.92	173.20	169.60	171.92
154	NYSE	TNK	Thu, Jul 24, 2008	174.88	180.00	164.00	167.20
153	NYSE	TNK	Wed, Jul 23, 2008	174.88	179.76	173.79	174.88
152	NYSE	TNK	Tue, Jul 22, 2008	174.16	175.44	173.20	174.80
151	NYSE	TNK	Mon, Jul 21, 2008	176.08	178.56	172.40	175.84
150	NYSE	TNK	Fri, Jul 18, 2008	179.84	185.84	176.80	177.60
149	NYSE	TNK	Thu, Jul 17, 2008	178.72	180.00	176.08	177.12
148	NYSE	TNK	Wed, Jul 16, 2008	180.24	181.44	177.44	180.00
147	NYSE	TNK	Tue, Jul 15, 2008	179.04	181.44	176.40	178.88
146	NYSE	TNK	Mon, Jul 14, 2008	200.08	200.08	178.56	180.08
145	NYSE	TNK	Fri, Jul 11, 2008	176.00	185.04	175.20	185.04
144	NYSE	TNK	Thu, Jul 10, 2008	173.04	178.08	167.12	177.68
143	NYSE	TNK	Wed, Jul 9, 2008	178.64	178.64	169.20	171.20
142	NYSE	TNK	Tue, Jul 8, 2008	164.96	178.64	162.56	177.12
141	NYSE	TNK	Mon, Jul 7, 2008	163.20	165.60	156.00	164.48
140	NYSE	TNK	Thu, Jul 3, 2008	166.24	166.24	155.52	163.28
139	NYSE	TNK	Wed, Jul 2, 2008	188.88	188.88	163.36	167.52
138	NYSE	TNK	Tue, Jul 1, 2008	187.20	187.20	173.36	178.24
137	NYSE	TNK	Mon, Jun 30, 2008	184.40	189.12	181.44	185.68
136	NYSE	TNK	Fri, Jun 27, 2008	168.96	184.32	166.88	184.32
135	NYSE	TNK	Thu, Jun 26, 2008	173.04	173.60	166.00	170.00
134	NYSE	TNK	Wed, Jun 25, 2008	174.16	177.04	171.84	173.36
133	NYSE	TNK	Tue, Jun 24, 2008	178.80	179.44	172.08	173.44
132	NYSE	TNK	Mon, Jun 23, 2008	186.08	189.92	179.44	179.60
131	NYSE	TNK	Fri, Jun 20, 2008	183.20	187.28	180.48	185.68
130	NYSE	TNK	Thu, Jun 19, 2008	187.60	187.60	181.44	184.32
129	NYSE	TNK	Wed, Jun 18, 2008	186.24	186.48	182.00	185.28
128	NYSE	TNK	Tue, Jun 17, 2008	188.88	191.04	184.16	186.88
127	NYSE	TNK	Mon, Jun 16, 2008	175.28	190.00	175.28	189.28
126	NYSE	TNK	Fri, Jun 13, 2008	166.88	174.72	166.40	174.72
125	NYSE	TNK	Thu, Jun 12, 2008	173.68	186.88	164.00	164.24
124	NYSE	TNK	Wed, Jun 11, 2008	165.76	172.80	165.76	171.76
123	NYSE	TNK	Tue, Jun 10, 2008	163.92	168.16	162.72	165.92
122	NYSE	TNK	Mon, Jun 9, 2008	168.32	171.20	164.40	164.56
121	NYSE	TNK	Fri, Jun 6, 2008	181.04	181.04	170.16	170.48
120	NYSE	TNK	Thu, Jun 5, 2008	169.52	174.96	168.80	173.60
119	NYSE	TNK	Wed, Jun 4, 2008	175.68	178.16	169.04	170.72
118	NYSE	TNK	Tue, Jun 3, 2008	180.80	187.76	173.44	175.68
117	NYSE	TNK	Mon, Jun 2, 2008	175.20	177.84	169.72	176.00
116	NYSE	TNK	Fri, May 30, 2008	178.24	178.24	174.00	175.20
115	NYSE	TNK	Thu, May 29, 2008	175.20	179.60	170.88	175.92
114	NYSE	TNK	Wed, May 28, 2008	172.00	174.72	168.08	174.72
113	NYSE	TNK	Tue, May 27, 2008	169.60	173.20	161.12	173.20
112	NYSE	TNK	Fri, May 23, 2008	180.08	180.08	165.04	168.72
111	NYSE	TNK	Thu, May 22, 2008	191.68	192.40	171.60	176.80
110	NYSE	TNK	Wed, May 21, 2008	183.20	192.00	181.36	190.88
109	NYSE	TNK	Tue, May 20, 2008	188.56	195.10	184.72	186.96
108	NYSE	TNK	Mon, May 19, 2008	209.12	209.12	188.00	188.48
107	NYSE	TNK	Fri, May 16, 2008	192.16	195.44	188.00	194.40
106	NYSE	TNK	Thu, May 15, 2008	201.12	201.12	188.00	190.48
105	NYSE	TNK	Wed, May 14, 2008	186.40	191.52	182.96	186.08
104	NYSE	TNK	Tue, May 13, 2008	171.28	183.84	171.28	182.88
103	NYSE	TNK	Mon, May 12, 2008	171.20	181.44	169.44	171.12
102	NYSE	TNK	Fri, May 9, 2008	160.00	172.00	159.68	171.20
101	NYSE	TNK	Thu, May 8, 2008	158.24	160.48	158.24	160.00
100	NYSE	TNK	Wed, May 7, 2008	163.60	166.08	159.20	159.52
99	NYSE	TNK	Tue, May 6, 2008	160.80	168.40	160.16	162.64
98	NYSE	TNK	Mon, May 5, 2008	161.20	163.20	158.80	162.56
97	NYSE	TNK	Fri, May 2, 2008	162.72	170.80	159.12	159.60
96	NYSE	TNK	Thu, May 1, 2008	160.32	164.08	154.56	159.60
95	NYSE	TNK	Wed, Apr 30, 2008	160.80	167.08	158.48	161.44
94	NYSE	TNK	Tue, Apr 29, 2008	166.16	166.16	156.24	160.16
93	NYSE	TNK	Mon, Apr 28, 2008	160.00	167.60	158.32	166.88
92	NYSE	TNK	Fri, Apr 25, 2008	160.32	161.60	159.12	160.00
91	NYSE	TNK	Thu, Apr 24, 2008	157.20	160.00	152.80	158.48
90	NYSE	TNK	Wed, Apr 23, 2008	157.52	160.00	156.00	156.88
89	NYSE	TNK	Tue, Apr 22, 2008	152.00	157.20	151.44	156.64
88	NYSE	TNK	Mon, Apr 21, 2008	147.44	153.52	146.24	150.48
87	NYSE	TNK	Fri, Apr 18, 2008	145.60	149.52	144.64	147.44
86	NYSE	TNK	Thu, Apr 17, 2008	144.00	146.00	138.00	144.00
85	NYSE	TNK	Wed, Apr 16, 2008	144.80	152.80	143.20	144.08
84	NYSE	TNK	Tue, Apr 15, 2008	144.00	147.60	143.36	144.00
83	NYSE	TNK	Mon, Apr 14, 2008	141.60	144.24	141.60	142.40
82	NYSE	TNK	Fri, Apr 11, 2008	147.04	149.04	139.44	140.40
81	NYSE	TNK	Thu, Apr 10, 2008	146.88	149.36	144.88	149.28
80	NYSE	TNK	Wed, Apr 9, 2008	145.60	147.12	143.68	145.44
79	NYSE	TNK	Tue, Apr 8, 2008	144.72	149.36	142.24	146.88
78	NYSE	TNK	Mon, Apr 7, 2008	138.08	148.80	133.92	144.72
77	NYSE	TNK	Fri, Apr 4, 2008	134.00	136.80	132.16	136.56
76	NYSE	TNK	Thu, Apr 3, 2008	132.96	136.00	132.48	133.84
75	NYSE	TNK	Wed, Apr 2, 2008	134.48	136.00	131.28	133.84
74	NYSE	TNK	Tue, Apr 1, 2008	136.96	142.80	131.84	134.56
73	NYSE	TNK	Mon, Mar 31, 2008	139.20	146.00	136.00	136.96
72	NYSE	TNK	Fri, Mar 28, 2008	143.60	143.60	138.08	139.92
71	NYSE	TNK	Thu, Mar 27, 2008	140.16	144.00	134.40	136.64
70	NYSE	TNK	Wed, Mar 26, 2008	143.20	144.80	140.56	142.40
69	NYSE	TNK	Tue, Mar 25, 2008	139.04	140.16	136.16	140.00
68	NYSE	TNK	Mon, Mar 24, 2008	123.44	134.72	123.44	133.60
67	NYSE	TNK	Thu, Mar 20, 2008	126.80	132.56	124.80	130.48
66	NYSE	TNK	Wed, Mar 19, 2008	123.84	127.28	122.80	126.40
65	NYSE	TNK	Tue, Mar 18, 2008	116.00	124.24	115.92	123.60
64	NYSE	TNK	Mon, Mar 17, 2008	108.16	117.92	108.16	115.28
63	NYSE	TNK	Fri, Mar 14, 2008	123.20	123.20	117.92	118.88
62	NYSE	TNK	Thu, Mar 13, 2008	125.60	125.84	123.20	124.72
61	NYSE	TNK	Wed, Mar 12, 2008	129.52	130.16	125.44	126.32
60	NYSE	TNK	Tue, Mar 11, 2008	125.60	127.20	123.60	125.92
59	NYSE	TNK	Mon, Mar 10, 2008	126.00	126.56	120.40	121.84
58	NYSE	TNK	Fri, Mar 7, 2008	131.20	132.80	122.08	125.44
57	NYSE	TNK	Thu, Mar 6, 2008	134.88	134.88	130.40	131.20
56	NYSE	TNK	Wed, Mar 5, 2008	130.72	133.12	130.40	132.40
55	NYSE	TNK	Tue, Mar 4, 2008	133.60	135.84	131.20	132.64
54	NYSE	TNK	Mon, Mar 3, 2008	132.48	134.80	130.72	133.36
53	NYSE	TNK	Fri, Feb 29, 2008	139.20	139.68	133.92	135.20
52	NYSE	TNK	Thu, Feb 28, 2008	147.20	147.68	137.28	140.16
51	NYSE	TNK	Wed, Feb 27, 2008	138.56	147.36	138.00	145.84
50	NYSE	TNK	Tue, Feb 26, 2008	144.08	144.08	138.00	141.20
49	NYSE	TNK	Mon, Feb 25, 2008	136.16	145.04	136.16	143.52
48	NYSE	TNK	Fri, Feb 22, 2008	140.56	141.76	137.20	137.20
47	NYSE	TNK	Thu, Feb 21, 2008	143.84	144.88	139.20	139.20
46	NYSE	TNK	Wed, Feb 20, 2008	144.00	144.00	138.88	141.92
45	NYSE	TNK	Tue, Feb 19, 2008	142.00	145.20	141.20	143.48
44	NYSE	TNK	Fri, Feb 15, 2008	140.00	143.12	139.92	141.60
43	NYSE	TNK	Thu, Feb 14, 2008	138.32	145.52	138.00	140.88
42	NYSE	TNK	Wed, Feb 13, 2008	138.00	141.60	136.00	137.12
41	NYSE	TNK	Tue, Feb 12, 2008	140.88	143.20	140.00	140.00
40	NYSE	TNK	Mon, Feb 11, 2008	140.00	143.76	139.20	140.56
39	NYSE	TNK	Fri, Feb 8, 2008	142.00	144.00	139.76	141.36
38	NYSE	TNK	Thu, Feb 7, 2008	144.16	145.52	140.08	142.00
37	NYSE	TNK	Wed, Feb 6, 2008	148.72	151.04	138.80	138.80
36	NYSE	TNK	Tue, Feb 5, 2008	151.12	152.24	147.84	148.00
35	NYSE	TNK	Mon, Feb 4, 2008	157.52	157.52	149.44	151.84
34	NYSE	TNK	Fri, Feb 1, 2008	152.80	158.40	152.80	156.00
33	NYSE	TNK	Thu, Jan 31, 2008	147.44	154.56	144.16	152.00
32	NYSE	TNK	Wed, Jan 30, 2008	145.12	153.68	145.12	150.72
31	NYSE	TNK	Tue, Jan 29, 2008	137.28	151.04	137.20	144.48
30	NYSE	TNK	Mon, Jan 28, 2008	132.00	137.52	130.88	136.40
29	NYSE	TNK	Fri, Jan 25, 2008	129.28	134.64	126.00	130.40
28	NYSE	TNK	Thu, Jan 24, 2008	121.60	129.04	121.28	128.00
27	NYSE	TNK	Wed, Jan 23, 2008	119.04	124.96	115.60	120.40
26	NYSE	TNK	Tue, Jan 22, 2008	108.56	122.40	108.56	121.68
25	NYSE	TNK	Fri, Jan 18, 2008	120.00	122.24	119.28	120.96
24	NYSE	TNK	Thu, Jan 17, 2008	121.04	122.32	116.08	118.88
23	NYSE	TNK	Wed, Jan 16, 2008	128.00	128.00	117.60	122.24
22	NYSE	TNK	Tue, Jan 15, 2008	130.40	131.68	124.40	128.24
21	NYSE	TNK	Mon, Jan 14, 2008	138.72	138.72	130.56	132.80
20	NYSE	TNK	Fri, Jan 11, 2008	130.24	139.92	130.24	138.00
19	NYSE	TNK	Thu, Jan 10, 2008	133.44	138.96	130.00	137.28
18	NYSE	TNK	Wed, Jan 9, 2008	139.44	141.76	124.00	136.80
17	NYSE	TNK	Tue, Jan 8, 2008	150.64	153.12	140.08	142.00
16	NYSE	TNK	Mon, Jan 7, 2008	154.00	154.32	137.68	150.64
15	NYSE	TNK	Fri, Jan 4, 2008	164.00	166.00	145.20	153.28
14	NYSE	TNK	Thu, Jan 3, 2008	174.80	174.80	166.00	166.24
13	NYSE	TNK	Wed, Jan 2, 2008	172.16	176.00	168.00	171.20
12	NYSE	TNK	Mon, Dec 31, 2007	171.60	183.92	170.80	176.00
11	NYSE	TNK	Fri, Dec 28, 2007	168.00	174.80	166.00	172.96
10	NYSE	TNK	Thu, Dec 27, 2007	173.52	174.40	166.00	166.00
9	NYSE	TNK	Wed, Dec 26, 2007	176.80	176.80	169.84	173.20
8	NYSE	TNK	Mon, Dec 24, 2007	171.60	176.80	170.48	176.80
7	NYSE	TNK	Fri, Dec 21, 2007	168.80	171.20	165.12	170.40
6	NYSE	TNK	Thu, Dec 20, 2007	174.32	174.80	165.20	168.80
5	NYSE	TNK	Wed, Dec 19, 2007	180.00	186.64	169.52	174.00
4	NYSE	TNK	Tue, Dec 18, 2007	165.44	191.92	160.00	177.60
3	NYSE	TNK	Mon, Dec 17, 2007	166.32	172.00	165.20	169.60
2	NYSE	TNK	Fri, Dec 14, 2007	160.72	166.80	158.00	166.40
1	NYSE	TNK	Thu, Dec 13, 2007	158.00	162.80	156.80	160.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Teekay Tankers Ltd NYSE:TNK 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