Tsakos Energy Navigation Ltd NYSE:TNP Historical Prices

Below are the 5569 trading days of historical prices for TNP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5569	NYSE	TNP	Fri, Apr 19, 2024	24.44	24.93	24.20	24.72
5568	NYSE	TNP	Thu, Apr 18, 2024	25.29	25.39	24.51	24.53
5567	NYSE	TNP	Wed, Apr 17, 2024	25.45	25.77	25.18	25.29
5566	NYSE	TNP	Tue, Apr 16, 2024	25.05	25.36	24.67	25.32
5565	NYSE	TNP	Mon, Apr 15, 2024	25.39	25.86	24.97	25.13
5564	NYSE	TNP	Fri, Apr 12, 2024	25.93	26.14	25.28	25.35
5563	NYSE	TNP	Thu, Apr 11, 2024	25.45	26.18	25.45	25.79
5562	NYSE	TNP	Wed, Apr 10, 2024	25.05	25.58	24.92	25.18
5561	NYSE	TNP	Tue, Apr 9, 2024	25.99	26.15	25.14	25.16
5560	NYSE	TNP	Mon, Apr 8, 2024	26.37	26.37	25.93	25.95
5559	NYSE	TNP	Fri, Apr 5, 2024	26.74	26.85	26.35	26.38
5558	NYSE	TNP	Thu, Apr 4, 2024	27.05	27.08	26.44	26.63
5557	NYSE	TNP	Wed, Apr 3, 2024	25.90	27.20	25.85	27.09
5556	NYSE	TNP	Tue, Apr 2, 2024	25.88	25.88	25.51	25.79
5555	NYSE	TNP	Mon, Apr 1, 2024	25.38	25.95	25.38	25.84
5554	NYSE	TNP	Thu, Mar 28, 2024	25.31	25.49	24.86	25.39
5553	NYSE	TNP	Wed, Mar 27, 2024	25.58	25.89	24.83	25.48
5552	NYSE	TNP	Tue, Mar 26, 2024	25.99	25.99	25.50	25.61
5551	NYSE	TNP	Mon, Mar 25, 2024	25.86	26.50	25.86	26.03
5550	NYSE	TNP	Fri, Mar 22, 2024	25.25	26.11	25.12	25.73
5549	NYSE	TNP	Thu, Mar 21, 2024	25.32	25.63	25.14	25.25
5548	NYSE	TNP	Wed, Mar 20, 2024	24.53	24.79	24.01	24.65
5547	NYSE	TNP	Tue, Mar 19, 2024	25.22	25.37	24.66	24.66
5546	NYSE	TNP	Mon, Mar 18, 2024	24.38	25.30	24.11	25.22
5545	NYSE	TNP	Fri, Mar 15, 2024	24.72	24.86	24.24	24.27
5544	NYSE	TNP	Thu, Mar 14, 2024	24.57	25.00	24.22	24.86
5543	NYSE	TNP	Wed, Mar 13, 2024	24.04	24.56	24.04	24.42
5542	NYSE	TNP	Tue, Mar 12, 2024	23.73	24.04	23.65	23.94
5541	NYSE	TNP	Mon, Mar 11, 2024	23.71	23.86	23.30	23.77
5540	NYSE	TNP	Fri, Mar 8, 2024	23.87	23.96	23.59	23.78
5539	NYSE	TNP	Thu, Mar 7, 2024	23.70	24.05	23.50	23.94
5538	NYSE	TNP	Wed, Mar 6, 2024	23.59	23.84	23.32	23.64
5537	NYSE	TNP	Tue, Mar 5, 2024	23.38	23.90	23.37	23.50
5536	NYSE	TNP	Mon, Mar 4, 2024	24.21	24.31	23.26	23.28
5535	NYSE	TNP	Fri, Mar 1, 2024	23.80	24.28	23.80	23.99
5534	NYSE	TNP	Thu, Feb 29, 2024	23.74	24.03	23.46	23.77
5533	NYSE	TNP	Wed, Feb 28, 2024	23.60	24.02	23.60	23.78
5532	NYSE	TNP	Tue, Feb 27, 2024	24.10	24.13	23.63	23.71
5531	NYSE	TNP	Mon, Feb 26, 2024	23.91	24.21	23.78	24.07
5530	NYSE	TNP	Fri, Feb 23, 2024	23.70	23.93	23.50	23.78
5529	NYSE	TNP	Thu, Feb 22, 2024	24.01	24.01	23.47	23.72
5528	NYSE	TNP	Wed, Feb 21, 2024	24.11	24.49	23.89	24.15
5527	NYSE	TNP	Tue, Feb 20, 2024	24.77	24.91	23.87	24.05
5526	NYSE	TNP	Fri, Feb 16, 2024	24.78	25.27	24.78	24.94
5525	NYSE	TNP	Thu, Feb 15, 2024	24.49	24.89	24.00	24.75
5524	NYSE	TNP	Wed, Feb 14, 2024	24.34	24.60	24.09	24.45
5523	NYSE	TNP	Tue, Feb 13, 2024	24.57	24.57	24.00	24.20
5522	NYSE	TNP	Mon, Feb 12, 2024	23.97	24.77	23.95	24.57
5521	NYSE	TNP	Fri, Feb 9, 2024	23.97	24.08	23.37	23.76
5520	NYSE	TNP	Thu, Feb 8, 2024	23.88	24.00	23.53	23.92
5519	NYSE	TNP	Wed, Feb 7, 2024	23.81	24.28	23.41	24.12
5518	NYSE	TNP	Tue, Feb 6, 2024	24.05	24.37	23.70	23.81
5517	NYSE	TNP	Mon, Feb 5, 2024	24.19	24.43	23.72	23.97
5516	NYSE	TNP	Fri, Feb 2, 2024	24.11	24.26	23.85	24.17
5515	NYSE	TNP	Thu, Feb 1, 2024	24.86	25.36	23.11	23.72
5514	NYSE	TNP	Wed, Jan 31, 2024	24.88	24.90	24.35	24.57
5513	NYSE	TNP	Tue, Jan 30, 2024	24.43	24.95	24.38	24.93
5512	NYSE	TNP	Mon, Jan 29, 2024	25.00	25.10	24.37	24.43
5511	NYSE	TNP	Fri, Jan 26, 2024	24.04	24.97	23.70	24.90
5510	NYSE	TNP	Thu, Jan 25, 2024	24.55	24.55	23.78	24.07
5509	NYSE	TNP	Wed, Jan 24, 2024	23.94	24.56	23.94	24.44
5508	NYSE	TNP	Tue, Jan 23, 2024	23.66	23.80	23.45	23.51
5507	NYSE	TNP	Mon, Jan 22, 2024	24.26	24.30	23.45	23.83
5506	NYSE	TNP	Fri, Jan 19, 2024	24.67	24.92	24.04	24.32
5505	NYSE	TNP	Thu, Jan 18, 2024	24.54	24.69	24.17	24.53
5504	NYSE	TNP	Wed, Jan 17, 2024	24.19	24.79	24.19	24.51
5503	NYSE	TNP	Tue, Jan 16, 2024	24.75	25.24	24.20	24.32
5502	NYSE	TNP	Fri, Jan 12, 2024	24.24	24.60	24.07	24.43
5501	NYSE	TNP	Thu, Jan 11, 2024	23.48	23.48	22.88	23.39
5500	NYSE	TNP	Wed, Jan 10, 2024	23.76	23.90	23.30	23.44
5499	NYSE	TNP	Tue, Jan 9, 2024	23.96	23.98	23.31	23.68
5498	NYSE	TNP	Mon, Jan 8, 2024	23.58	23.73	23.08	23.68
5497	NYSE	TNP	Fri, Jan 5, 2024	23.64	24.23	23.50	24.06
5496	NYSE	TNP	Thu, Jan 4, 2024	23.92	24.34	23.38	23.38
5495	NYSE	TNP	Wed, Jan 3, 2024	22.54	23.70	22.35	23.45
5494	NYSE	TNP	Tue, Jan 2, 2024	22.94	22.94	22.47	22.54
5493	NYSE	TNP	Fri, Dec 29, 2023	22.50	22.52	22.03	22.22
5492	NYSE	TNP	Thu, Dec 28, 2023	22.63	22.99	22.47	22.50
5491	NYSE	TNP	Wed, Dec 27, 2023	23.02	23.12	22.73	22.73
5490	NYSE	TNP	Tue, Dec 26, 2023	23.78	24.00	22.66	23.10
5489	NYSE	TNP	Fri, Dec 22, 2023	23.35	24.00	23.35	23.97
5488	NYSE	TNP	Thu, Dec 21, 2023	23.13	23.21	22.78	23.17
5487	NYSE	TNP	Wed, Dec 20, 2023	22.79	23.28	22.35	22.70
5486	NYSE	TNP	Tue, Dec 19, 2023	22.28	22.63	21.91	22.54
5485	NYSE	TNP	Mon, Dec 18, 2023	22.06	22.58	21.70	22.16
5484	NYSE	TNP	Fri, Dec 15, 2023	20.42	21.18	20.14	21.04
5483	NYSE	TNP	Thu, Dec 14, 2023	19.62	20.14	19.62	20.03
5482	NYSE	TNP	Wed, Dec 13, 2023	19.25	19.57	18.88	19.48
5481	NYSE	TNP	Tue, Dec 12, 2023	19.60	19.90	19.43	19.20
5480	NYSE	TNP	Mon, Dec 11, 2023	19.54	19.67	19.17	19.58
5479	NYSE	TNP	Fri, Dec 8, 2023	19.75	19.84	19.53	19.69
5478	NYSE	TNP	Thu, Dec 7, 2023	19.86	19.87	19.30	19.69
5477	NYSE	TNP	Wed, Dec 6, 2023	19.85	20.32	19.55	19.72
5476	NYSE	TNP	Tue, Dec 5, 2023	20.05	20.10	19.68	19.86
5475	NYSE	TNP	Mon, Dec 4, 2023	20.43	20.56	20.02	20.20
5474	NYSE	TNP	Fri, Dec 1, 2023	20.39	20.69	20.17	20.51
5473	NYSE	TNP	Thu, Nov 30, 2023	19.69	20.32	19.36	20.17
5472	NYSE	TNP	Wed, Nov 29, 2023	19.86	20.03	19.60	19.79
5471	NYSE	TNP	Tue, Nov 28, 2023	20.38	20.54	19.94	19.96
5470	NYSE	TNP	Mon, Nov 27, 2023	20.83	20.83	20.33	20.52
5469	NYSE	TNP	Fri, Nov 24, 2023	20.83	21.15	20.72	20.83
5468	NYSE	TNP	Wed, Nov 22, 2023	19.90	20.79	19.71	20.65
5467	NYSE	TNP	Tue, Nov 21, 2023	20.25	20.56	19.33	19.90
5466	NYSE	TNP	Mon, Nov 20, 2023	21.40	21.66	21.17	21.31
5465	NYSE	TNP	Fri, Nov 17, 2023	21.17	21.56	21.12	21.19
5464	NYSE	TNP	Thu, Nov 16, 2023	21.50	21.55	20.95	21.08
5463	NYSE	TNP	Wed, Nov 15, 2023	22.10	22.34	21.49	21.52
5462	NYSE	TNP	Tue, Nov 14, 2023	22.00	22.23	21.54	22.16
5461	NYSE	TNP	Mon, Nov 13, 2023	21.85	22.17	21.72	22.01
5460	NYSE	TNP	Fri, Nov 10, 2023	21.71	22.02	21.61	21.84
5459	NYSE	TNP	Thu, Nov 9, 2023	21.46	21.94	21.34	21.71
5458	NYSE	TNP	Wed, Nov 8, 2023	21.51	21.60	20.91	21.20
5457	NYSE	TNP	Tue, Nov 7, 2023	22.22	22.35	21.60	21.66
5456	NYSE	TNP	Mon, Nov 6, 2023	23.06	23.11	22.30	22.39
5455	NYSE	TNP	Fri, Nov 3, 2023	22.59	22.99	21.82	22.94
5454	NYSE	TNP	Thu, Nov 2, 2023	22.50	22.79	22.28	22.64
5453	NYSE	TNP	Wed, Nov 1, 2023	22.08	22.59	22.08	22.47
5452	NYSE	TNP	Tue, Oct 31, 2023	22.00	22.49	21.76	22.03
5451	NYSE	TNP	Mon, Oct 30, 2023	22.71	22.99	21.50	22.18
5450	NYSE	TNP	Fri, Oct 27, 2023	21.97	22.64	21.88	22.60
5449	NYSE	TNP	Thu, Oct 26, 2023	21.57	21.96	21.33	21.84
5448	NYSE	TNP	Wed, Oct 25, 2023	21.25	21.58	21.21	21.53
5447	NYSE	TNP	Tue, Oct 24, 2023	20.93	21.54	20.93	21.26
5446	NYSE	TNP	Mon, Oct 23, 2023	20.72	21.16	20.45	20.76
5445	NYSE	TNP	Fri, Oct 20, 2023	21.09	21.40	20.93	20.97
5444	NYSE	TNP	Thu, Oct 19, 2023	21.51	21.63	21.10	21.29
5443	NYSE	TNP	Wed, Oct 18, 2023	22.38	22.38	21.87	21.59
5442	NYSE	TNP	Tue, Oct 17, 2023	22.23	22.68	22.21	22.36
5441	NYSE	TNP	Mon, Oct 16, 2023	22.04	22.39	21.71	22.15
5440	NYSE	TNP	Fri, Oct 13, 2023	21.85	22.26	21.81	21.93
5439	NYSE	TNP	Thu, Oct 12, 2023	21.49	21.85	21.33	21.67
5438	NYSE	TNP	Wed, Oct 11, 2023	21.40	21.58	21.09	21.34
5437	NYSE	TNP	Tue, Oct 10, 2023	21.13	21.69	21.13	21.40
5436	NYSE	TNP	Mon, Oct 9, 2023	20.75	21.49	20.75	21.15
5435	NYSE	TNP	Fri, Oct 6, 2023	19.90	20.59	19.72	20.51
5434	NYSE	TNP	Thu, Oct 5, 2023	19.20	20.25	19.20	20.09
5433	NYSE	TNP	Wed, Oct 4, 2023	19.81	19.87	18.95	19.28
5432	NYSE	TNP	Tue, Oct 3, 2023	20.30	20.30	19.68	19.88
5431	NYSE	TNP	Mon, Oct 2, 2023	20.92	21.43	20.34	20.39
5430	NYSE	TNP	Fri, Sep 29, 2023	21.31	21.31	20.67	20.78
5429	NYSE	TNP	Thu, Sep 28, 2023	20.69	21.09	20.44	21.05
5428	NYSE	TNP	Wed, Sep 27, 2023	20.64	20.95	20.42	20.56
5427	NYSE	TNP	Tue, Sep 26, 2023	20.10	20.84	19.96	20.35
5426	NYSE	TNP	Mon, Sep 25, 2023	19.81	20.35	19.62	20.17
5425	NYSE	TNP	Fri, Sep 22, 2023	19.66	20.24	19.61	19.71
5424	NYSE	TNP	Thu, Sep 21, 2023	19.50	19.74	19.31	19.56
5423	NYSE	TNP	Wed, Sep 20, 2023	19.34	19.78	19.34	19.49
5422	NYSE	TNP	Tue, Sep 19, 2023	19.64	19.94	19.27	19.27
5421	NYSE	TNP	Mon, Sep 18, 2023	19.22	19.78	19.15	19.57
5420	NYSE	TNP	Fri, Sep 15, 2023	18.85	19.29	18.75	19.10
5419	NYSE	TNP	Thu, Sep 14, 2023	18.95	19.37	18.76	18.77
5418	NYSE	TNP	Wed, Sep 13, 2023	19.37	19.45	18.68	18.72
5417	NYSE	TNP	Tue, Sep 12, 2023	19.35	19.77	19.30	19.35
5416	NYSE	TNP	Mon, Sep 11, 2023	20.05	20.05	19.26	19.26
5415	NYSE	TNP	Fri, Sep 8, 2023	18.90	20.25	18.46	19.91
5414	NYSE	TNP	Thu, Sep 7, 2023	19.28	19.38	18.07	18.88
5413	NYSE	TNP	Wed, Sep 6, 2023	19.78	20.32	19.70	19.72
5412	NYSE	TNP	Tue, Sep 5, 2023	20.35	20.35	19.52	19.69
5411	NYSE	TNP	Fri, Sep 1, 2023	20.40	20.60	20.03	20.47
5410	NYSE	TNP	Thu, Aug 31, 2023	21.00	21.00	20.07	20.27
5409	NYSE	TNP	Wed, Aug 30, 2023	20.75	21.59	20.58	21.09
5408	NYSE	TNP	Tue, Aug 29, 2023	20.77	21.04	20.52	20.84
5407	NYSE	TNP	Mon, Aug 28, 2023	20.63	21.22	20.46	20.77
5406	NYSE	TNP	Fri, Aug 25, 2023	20.89	21.21	20.45	20.54
5405	NYSE	TNP	Thu, Aug 24, 2023	21.11	21.56	20.83	20.93
5404	NYSE	TNP	Wed, Aug 23, 2023	21.39	21.39	20.68	21.10
5403	NYSE	TNP	Tue, Aug 22, 2023	21.70	21.86	21.40	21.46
5402	NYSE	TNP	Mon, Aug 21, 2023	21.60	22.29	21.35	21.58
5401	NYSE	TNP	Fri, Aug 18, 2023	21.30	21.76	21.06	21.56
5400	NYSE	TNP	Thu, Aug 17, 2023	21.65	22.00	21.43	21.59
5399	NYSE	TNP	Wed, Aug 16, 2023	21.20	22.00	21.20	21.62
5398	NYSE	TNP	Tue, Aug 15, 2023	21.02	21.38	20.57	21.18
5397	NYSE	TNP	Mon, Aug 14, 2023	21.37	21.46	21.02	21.42
5396	NYSE	TNP	Fri, Aug 11, 2023	21.66	21.99	21.20	21.37
5395	NYSE	TNP	Thu, Aug 10, 2023	22.15	22.27	21.54	21.59
5394	NYSE	TNP	Wed, Aug 9, 2023	21.60	22.35	21.60	22.02
5393	NYSE	TNP	Tue, Aug 8, 2023	21.37	21.90	21.30	21.48
5392	NYSE	TNP	Mon, Aug 7, 2023	20.86	21.64	20.20	21.64
5391	NYSE	TNP	Fri, Aug 4, 2023	21.35	21.50	20.78	20.86
5390	NYSE	TNP	Thu, Aug 3, 2023	20.92	21.45	20.61	21.21
5389	NYSE	TNP	Wed, Aug 2, 2023	20.54	20.74	19.98	20.62
5388	NYSE	TNP	Tue, Aug 1, 2023	20.72	21.13	20.43	20.68
5387	NYSE	TNP	Mon, Jul 31, 2023	19.90	21.00	19.89	20.96
5386	NYSE	TNP	Fri, Jul 28, 2023	18.72	19.70	18.72	19.67
5385	NYSE	TNP	Thu, Jul 27, 2023	18.67	19.14	18.43	18.74
5384	NYSE	TNP	Wed, Jul 26, 2023	18.55	18.73	18.32	18.64
5383	NYSE	TNP	Tue, Jul 25, 2023	18.12	18.91	18.12	18.59
5382	NYSE	TNP	Mon, Jul 24, 2023	17.62	18.14	17.62	18.00
5381	NYSE	TNP	Fri, Jul 21, 2023	17.61	17.64	17.06	17.62
5380	NYSE	TNP	Thu, Jul 20, 2023	17.60	17.70	17.37	17.61
5379	NYSE	TNP	Wed, Jul 19, 2023	17.50	17.74	17.45	17.52
5378	NYSE	TNP	Tue, Jul 18, 2023	17.70	18.04	17.62	17.70
5377	NYSE	TNP	Mon, Jul 17, 2023	17.46	18.01	17.42	17.86
5376	NYSE	TNP	Fri, Jul 14, 2023	18.36	18.36	17.45	17.51
5375	NYSE	TNP	Thu, Jul 13, 2023	18.52	18.63	18.26	18.26
5374	NYSE	TNP	Wed, Jul 12, 2023	18.78	18.91	18.28	18.53
5373	NYSE	TNP	Tue, Jul 11, 2023	18.35	18.79	18.35	18.71
5372	NYSE	TNP	Mon, Jul 10, 2023	18.68	18.81	18.13	18.26
5371	NYSE	TNP	Fri, Jul 7, 2023	17.81	18.82	17.81	18.66
5370	NYSE	TNP	Thu, Jul 6, 2023	18.34	18.34	17.76	17.78
5369	NYSE	TNP	Wed, Jul 5, 2023	17.78	18.58	17.65	18.45
5368	NYSE	TNP	Mon, Jul 3, 2023	17.87	18.25	17.64	17.72
5367	NYSE	TNP	Fri, Jun 30, 2023	17.36	17.99	17.30	17.82
5366	NYSE	TNP	Thu, Jun 29, 2023	16.96	17.44	16.96	17.20
5365	NYSE	TNP	Wed, Jun 28, 2023	16.80	17.02	16.45	16.88
5364	NYSE	TNP	Tue, Jun 27, 2023	17.18	17.24	16.79	16.85
5363	NYSE	TNP	Mon, Jun 26, 2023	17.49	17.69	17.20	17.22
5362	NYSE	TNP	Fri, Jun 23, 2023	17.70	17.81	17.40	17.56
5361	NYSE	TNP	Thu, Jun 22, 2023	17.90	17.97	17.56	17.97
5360	NYSE	TNP	Wed, Jun 21, 2023	17.83	18.38	17.83	17.96
5359	NYSE	TNP	Tue, Jun 20, 2023	18.48	18.48	17.60	17.95
5358	NYSE	TNP	Fri, Jun 16, 2023	18.74	18.75	18.07	18.66
5357	NYSE	TNP	Thu, Jun 15, 2023	17.80	18.48	17.68	18.48
5356	NYSE	TNP	Wed, Jun 14, 2023	17.11	17.91	17.11	17.74
5355	NYSE	TNP	Tue, Jun 13, 2023	17.00	17.46	16.92	17.02
5354	NYSE	TNP	Mon, Jun 12, 2023	17.12	17.46	16.62	16.70
5353	NYSE	TNP	Fri, Jun 9, 2023	17.28	17.79	17.16	17.17
5352	NYSE	TNP	Thu, Jun 8, 2023	17.42	17.66	17.15	17.26
5351	NYSE	TNP	Wed, Jun 7, 2023	17.46	17.86	17.46	17.43
5350	NYSE	TNP	Tue, Jun 6, 2023	17.17	17.45	16.89	17.40
5349	NYSE	TNP	Mon, Jun 5, 2023	17.99	18.00	17.39	18.10
5348	NYSE	TNP	Fri, Jun 2, 2023	17.85	18.18	17.77	18.10
5347	NYSE	TNP	Thu, Jun 1, 2023	17.16	17.87	17.15	17.59
5346	NYSE	TNP	Wed, May 31, 2023	17.67	17.83	17.11	17.14
5345	NYSE	TNP	Tue, May 30, 2023	18.50	18.72	17.01	17.97
5344	NYSE	TNP	Fri, May 26, 2023	17.18	17.74	17.18	17.64
5343	NYSE	TNP	Thu, May 25, 2023	17.32	17.39	16.69	17.13
5342	NYSE	TNP	Wed, May 24, 2023	17.71	17.72	17.20	17.33
5341	NYSE	TNP	Tue, May 23, 2023	18.24	18.29	17.71	17.76
5340	NYSE	TNP	Mon, May 22, 2023	17.78	18.27	17.56	18.05
5339	NYSE	TNP	Fri, May 19, 2023	17.74	18.10	17.42	17.78
5338	NYSE	TNP	Thu, May 18, 2023	17.28	17.39	16.87	17.34
5337	NYSE	TNP	Wed, May 17, 2023	16.75	17.37	16.36	17.35
5336	NYSE	TNP	Tue, May 16, 2023	16.70	17.13	16.56	16.63
5335	NYSE	TNP	Mon, May 15, 2023	17.23	17.23	16.61	16.73
5334	NYSE	TNP	Fri, May 12, 2023	17.38	17.81	16.93	17.03
5333	NYSE	TNP	Thu, May 11, 2023	16.50	17.57	16.50	17.37
5332	NYSE	TNP	Wed, May 10, 2023	16.49	16.87	16.26	16.70
5331	NYSE	TNP	Tue, May 9, 2023	16.39	16.48	16.12	16.38
5330	NYSE	TNP	Mon, May 8, 2023	16.70	16.79	16.00	16.49
5329	NYSE	TNP	Fri, May 5, 2023	16.39	16.74	16.21	16.60
5328	NYSE	TNP	Thu, May 4, 2023	16.07	16.23	15.50	16.04
5327	NYSE	TNP	Wed, May 3, 2023	16.60	16.64	15.93	16.29
5326	NYSE	TNP	Tue, May 2, 2023	16.76	16.78	16.12	16.58
5325	NYSE	TNP	Mon, May 1, 2023	17.12	17.12	16.51	16.87
5324	NYSE	TNP	Fri, Apr 28, 2023	17.19	17.43	17.03	17.16
5323	NYSE	TNP	Thu, Apr 27, 2023	17.32	17.46	16.87	17.21
5322	NYSE	TNP	Wed, Apr 26, 2023	18.06	18.06	17.19	17.29
5321	NYSE	TNP	Tue, Apr 25, 2023	18.73	18.73	17.92	18.12
5320	NYSE	TNP	Mon, Apr 24, 2023	18.00	19.00	18.00	18.88
5319	NYSE	TNP	Fri, Apr 21, 2023	18.07	18.08	17.53	18.06
5318	NYSE	TNP	Thu, Apr 20, 2023	18.90	18.95	17.95	18.19
5317	NYSE	TNP	Wed, Apr 19, 2023	19.20	19.30	18.47	18.98
5316	NYSE	TNP	Tue, Apr 18, 2023	19.24	19.49	18.91	19.49
5315	NYSE	TNP	Mon, Apr 17, 2023	18.42	19.18	18.42	19.12
5314	NYSE	TNP	Fri, Apr 14, 2023	18.23	18.48	17.93	18.30
5313	NYSE	TNP	Thu, Apr 13, 2023	18.10	18.59	18.02	18.07
5312	NYSE	TNP	Wed, Apr 12, 2023	17.85	18.00	17.60	17.97
5311	NYSE	TNP	Tue, Apr 11, 2023	17.65	18.07	17.62	17.87
5310	NYSE	TNP	Mon, Apr 10, 2023	17.85	17.97	17.45	17.66
5309	NYSE	TNP	Thu, Apr 6, 2023	18.27	18.40	17.60	17.76
5308	NYSE	TNP	Wed, Apr 5, 2023	17.59	18.41	17.22	18.31
5307	NYSE	TNP	Tue, Apr 4, 2023	17.99	18.02	17.17	17.62
5306	NYSE	TNP	Mon, Apr 3, 2023	18.90	19.02	17.64	18.09
5305	NYSE	TNP	Fri, Mar 31, 2023	19.24	19.61	19.22	19.43
5304	NYSE	TNP	Thu, Mar 30, 2023	19.41	19.48	18.81	19.15
5303	NYSE	TNP	Wed, Mar 29, 2023	20.30	20.30	19.25	19.40
5302	NYSE	TNP	Tue, Mar 28, 2023	19.67	20.27	19.62	20.07
5301	NYSE	TNP	Mon, Mar 27, 2023	19.48	19.50	18.84	19.29
5300	NYSE	TNP	Fri, Mar 24, 2023	18.76	19.61	18.50	19.30
5299	NYSE	TNP	Thu, Mar 23, 2023	20.00	20.82	18.94	19.05
5298	NYSE	TNP	Wed, Mar 22, 2023	20.28	20.58	19.75	19.96
5297	NYSE	TNP	Tue, Mar 21, 2023	19.70	20.55	19.40	20.25
5296	NYSE	TNP	Mon, Mar 20, 2023	17.89	19.53	17.89	19.15
5295	NYSE	TNP	Fri, Mar 17, 2023	18.05	18.55	17.74	17.85
5294	NYSE	TNP	Thu, Mar 16, 2023	21.73	21.73	17.57	17.97
5293	NYSE	TNP	Wed, Mar 15, 2023	22.14	22.58	21.13	21.80
5292	NYSE	TNP	Tue, Mar 14, 2023	22.60	23.70	22.45	23.00
5291	NYSE	TNP	Mon, Mar 13, 2023	22.42	22.97	21.49	22.30
5290	NYSE	TNP	Fri, Mar 10, 2023	23.28	24.00	22.78	23.11
5289	NYSE	TNP	Thu, Mar 9, 2023	24.50	24.78	23.18	23.22
5288	NYSE	TNP	Wed, Mar 8, 2023	23.99	24.69	23.63	24.42
5287	NYSE	TNP	Tue, Mar 7, 2023	23.58	24.11	23.21	23.85
5286	NYSE	TNP	Mon, Mar 6, 2023	24.50	24.51	23.35	23.58
5285	NYSE	TNP	Fri, Mar 3, 2023	23.85	24.53	23.62	24.51
5284	NYSE	TNP	Thu, Mar 2, 2023	23.70	23.91	23.21	23.77
5283	NYSE	TNP	Wed, Mar 1, 2023	24.02	24.29	23.57	23.79
5282	NYSE	TNP	Tue, Feb 28, 2023	24.11	24.26	23.48	23.78
5281	NYSE	TNP	Mon, Feb 27, 2023	22.82	24.31	22.69	24.11
5280	NYSE	TNP	Fri, Feb 24, 2023	21.56	22.39	21.27	22.14
5279	NYSE	TNP	Thu, Feb 23, 2023	20.60	21.89	20.60	21.56
5278	NYSE	TNP	Wed, Feb 22, 2023	20.70	20.78	20.18	20.40
5277	NYSE	TNP	Tue, Feb 21, 2023	20.86	21.41	20.79	20.89
5276	NYSE	TNP	Fri, Feb 17, 2023	21.35	21.40	20.69	20.86
5275	NYSE	TNP	Thu, Feb 16, 2023	20.92	21.63	20.67	21.42
5274	NYSE	TNP	Wed, Feb 15, 2023	21.09	21.29	20.58	21.19
5273	NYSE	TNP	Tue, Feb 14, 2023	20.45	21.43	20.28	21.25
5272	NYSE	TNP	Mon, Feb 13, 2023	19.59	20.83	19.59	20.58
5271	NYSE	TNP	Fri, Feb 10, 2023	19.75	20.02	19.06	19.51
5270	NYSE	TNP	Thu, Feb 9, 2023	18.82	19.82	18.82	19.62
5269	NYSE	TNP	Wed, Feb 8, 2023	19.07	19.43	18.74	18.75
5268	NYSE	TNP	Tue, Feb 7, 2023	18.34	19.39	18.17	19.07
5267	NYSE	TNP	Mon, Feb 6, 2023	17.67	18.33	17.63	18.25
5266	NYSE	TNP	Fri, Feb 3, 2023	17.24	18.00	17.24	17.56
5265	NYSE	TNP	Thu, Feb 2, 2023	17.86	18.00	17.04	17.22
5264	NYSE	TNP	Wed, Feb 1, 2023	17.20	17.99	17.20	17.80
5263	NYSE	TNP	Tue, Jan 31, 2023	16.48	17.26	16.41	17.17
5262	NYSE	TNP	Mon, Jan 30, 2023	16.91	17.26	16.54	16.54
5261	NYSE	TNP	Fri, Jan 27, 2023	16.52	17.10	16.48	17.00
5260	NYSE	TNP	Thu, Jan 26, 2023	16.85	16.90	16.34	16.69
5259	NYSE	TNP	Wed, Jan 25, 2023	17.13	17.13	16.42	16.77
5258	NYSE	TNP	Tue, Jan 24, 2023	17.38	17.77	17.16	17.31
5257	NYSE	TNP	Mon, Jan 23, 2023	18.10	18.19	17.18	17.38
5256	NYSE	TNP	Fri, Jan 20, 2023	18.28	18.40	18.00	18.20
5255	NYSE	TNP	Thu, Jan 19, 2023	17.86	18.15	17.58	18.14
5254	NYSE	TNP	Wed, Jan 18, 2023	18.46	18.80	17.88	17.93
5253	NYSE	TNP	Tue, Jan 17, 2023	17.90	19.00	17.90	18.33
5252	NYSE	TNP	Fri, Jan 13, 2023	17.37	17.88	17.27	17.74
5251	NYSE	TNP	Thu, Jan 12, 2023	16.32	17.39	16.32	17.37
5250	NYSE	TNP	Wed, Jan 11, 2023	16.74	17.00	16.23	16.32
5249	NYSE	TNP	Tue, Jan 10, 2023	15.87	16.74	15.83	16.63
5248	NYSE	TNP	Mon, Jan 9, 2023	15.79	16.10	15.58	15.84
5247	NYSE	TNP	Fri, Jan 6, 2023	15.63	16.18	15.38	15.71
5246	NYSE	TNP	Thu, Jan 5, 2023	15.29	16.01	15.29	15.52
5245	NYSE	TNP	Wed, Jan 4, 2023	15.58	15.82	15.00	15.35
5244	NYSE	TNP	Tue, Jan 3, 2023	16.91	16.92	15.68	15.77
5243	NYSE	TNP	Fri, Dec 30, 2022	16.70	16.93	16.43	16.93
5242	NYSE	TNP	Thu, Dec 29, 2022	16.63	16.96	16.54	16.83
5241	NYSE	TNP	Wed, Dec 28, 2022	17.30	17.32	16.44	16.65
5240	NYSE	TNP	Tue, Dec 27, 2022	16.91	17.40	16.84	17.32
5239	NYSE	TNP	Fri, Dec 23, 2022	16.47	16.95	16.33	16.84
5238	NYSE	TNP	Thu, Dec 22, 2022	16.68	16.68	16.01	16.33
5237	NYSE	TNP	Wed, Dec 21, 2022	16.85	16.90	16.56	16.68
5236	NYSE	TNP	Tue, Dec 20, 2022	16.73	16.98	16.57	16.83
5235	NYSE	TNP	Mon, Dec 19, 2022	16.96	16.98	16.50	16.69
5234	NYSE	TNP	Fri, Dec 16, 2022	17.07	17.12	16.66	16.86
5233	NYSE	TNP	Thu, Dec 15, 2022	17.20	17.44	17.00	17.16
5232	NYSE	TNP	Wed, Dec 14, 2022	17.38	17.52	17.07	17.14
5231	NYSE	TNP	Tue, Dec 13, 2022	17.60	17.60	17.14	17.32
5230	NYSE	TNP	Mon, Dec 12, 2022	17.16	17.50	17.01	17.29
5229	NYSE	TNP	Fri, Dec 9, 2022	17.07	17.39	16.90	17.04
5228	NYSE	TNP	Thu, Dec 8, 2022	17.02	17.27	16.84	17.05
5227	NYSE	TNP	Wed, Dec 7, 2022	17.42	17.42	16.62	16.92
5226	NYSE	TNP	Tue, Dec 6, 2022	17.99	18.31	17.39	17.52
5225	NYSE	TNP	Mon, Dec 5, 2022	19.27	19.39	17.89	17.91
5224	NYSE	TNP	Fri, Dec 2, 2022	18.16	18.94	18.01	18.92
5223	NYSE	TNP	Thu, Dec 1, 2022	18.77	19.16	18.25	18.25
5222	NYSE	TNP	Wed, Nov 30, 2022	19.46	19.62	18.37	18.73
5221	NYSE	TNP	Tue, Nov 29, 2022	18.08	19.21	17.66	19.13
5220	NYSE	TNP	Mon, Nov 28, 2022	17.82	18.02	17.07	17.55
5219	NYSE	TNP	Fri, Nov 25, 2022	16.93	18.18	16.72	18.09
5218	NYSE	TNP	Wed, Nov 23, 2022	17.81	17.81	16.06	17.19
5217	NYSE	TNP	Tue, Nov 22, 2022	19.18	19.70	17.69	17.72
5216	NYSE	TNP	Mon, Nov 21, 2022	19.48	20.20	19.19	20.09
5215	NYSE	TNP	Fri, Nov 18, 2022	19.24	19.64	18.78	19.43
5214	NYSE	TNP	Thu, Nov 17, 2022	18.29	19.46	18.14	19.46
5213	NYSE	TNP	Wed, Nov 16, 2022	18.70	19.25	18.34	18.52
5212	NYSE	TNP	Tue, Nov 15, 2022	17.95	18.59	17.65	18.49
5211	NYSE	TNP	Mon, Nov 14, 2022	18.30	18.72	17.81	17.83
5210	NYSE	TNP	Fri, Nov 11, 2022	17.60	18.10	17.10	17.99
5209	NYSE	TNP	Thu, Nov 10, 2022	18.53	18.53	16.56	17.47
5208	NYSE	TNP	Wed, Nov 9, 2022	17.85	18.96	17.84	18.08
5207	NYSE	TNP	Tue, Nov 8, 2022	18.62	18.84	17.82	18.00
5206	NYSE	TNP	Mon, Nov 7, 2022	19.22	19.49	18.59	18.70
5205	NYSE	TNP	Fri, Nov 4, 2022	19.40	19.85	18.69	18.85
5204	NYSE	TNP	Thu, Nov 3, 2022	17.72	18.99	17.60	18.86
5203	NYSE	TNP	Wed, Nov 2, 2022	17.58	18.55	17.58	17.76
5202	NYSE	TNP	Tue, Nov 1, 2022	17.75	18.09	17.42	17.58
5201	NYSE	TNP	Mon, Oct 31, 2022	17.00	17.55	16.88	17.30
5200	NYSE	TNP	Fri, Oct 28, 2022	17.31	17.46	16.93	17.11
5199	NYSE	TNP	Thu, Oct 27, 2022	17.91	17.94	17.13	17.23
5198	NYSE	TNP	Wed, Oct 26, 2022	17.55	18.04	17.50	17.82
5197	NYSE	TNP	Tue, Oct 25, 2022	17.47	17.89	17.03	17.51
5196	NYSE	TNP	Mon, Oct 24, 2022	17.90	18.25	17.20	17.54
5195	NYSE	TNP	Fri, Oct 21, 2022	18.06	18.34	17.56	17.92
5194	NYSE	TNP	Thu, Oct 20, 2022	18.47	18.70	17.86	18.00
5193	NYSE	TNP	Wed, Oct 19, 2022	18.70	19.13	18.28	18.69
5192	NYSE	TNP	Tue, Oct 18, 2022	18.80	19.10	18.51	18.74
5191	NYSE	TNP	Mon, Oct 17, 2022	18.03	18.58	17.70	18.52
5190	NYSE	TNP	Fri, Oct 14, 2022	17.37	17.70	16.95	17.60
5189	NYSE	TNP	Thu, Oct 13, 2022	16.68	17.46	16.35	17.19
5188	NYSE	TNP	Wed, Oct 12, 2022	15.62	16.79	15.21	16.62
5187	NYSE	TNP	Tue, Oct 11, 2022	15.16	15.82	14.88	15.69
5186	NYSE	TNP	Mon, Oct 10, 2022	16.07	16.40	15.56	15.63
5185	NYSE	TNP	Fri, Oct 7, 2022	15.65	16.32	15.59	15.98
5184	NYSE	TNP	Thu, Oct 6, 2022	14.80	15.81	14.80	15.65
5183	NYSE	TNP	Wed, Oct 5, 2022	15.03	15.46	14.36	15.18
5182	NYSE	TNP	Tue, Oct 4, 2022	15.74	15.89	15.22	15.29
5181	NYSE	TNP	Mon, Oct 3, 2022	15.66	15.86	15.37	15.43
5180	NYSE	TNP	Fri, Sep 30, 2022	15.18	15.90	15.18	15.27
5179	NYSE	TNP	Thu, Sep 29, 2022	16.25	16.25	15.05	15.32
5178	NYSE	TNP	Wed, Sep 28, 2022	16.75	16.75	16.18	16.46
5177	NYSE	TNP	Tue, Sep 27, 2022	16.87	17.09	16.37	16.51
5176	NYSE	TNP	Mon, Sep 26, 2022	16.30	17.00	15.95	16.56
5175	NYSE	TNP	Fri, Sep 23, 2022	17.84	17.93	16.11	16.49
5174	NYSE	TNP	Thu, Sep 22, 2022	18.66	18.99	18.04	18.46
5173	NYSE	TNP	Wed, Sep 21, 2022	18.66	19.20	18.23	18.38
5172	NYSE	TNP	Tue, Sep 20, 2022	18.98	18.99	18.10	18.45
5171	NYSE	TNP	Mon, Sep 19, 2022	17.43	18.99	17.17	18.94
5170	NYSE	TNP	Fri, Sep 16, 2022	18.26	18.42	17.52	17.90
5169	NYSE	TNP	Thu, Sep 15, 2022	17.87	18.81	17.50	18.51
5168	NYSE	TNP	Wed, Sep 14, 2022	18.52	18.85	17.40	17.87
5167	NYSE	TNP	Tue, Sep 13, 2022	17.93	18.73	17.85	18.61
5166	NYSE	TNP	Mon, Sep 12, 2022	18.16	18.80	17.96	18.31
5165	NYSE	TNP	Fri, Sep 9, 2022	16.25	18.14	16.20	17.84
5164	NYSE	TNP	Thu, Sep 8, 2022	15.94	16.16	15.75	16.08
5163	NYSE	TNP	Wed, Sep 7, 2022	15.87	16.10	15.59	15.88
5162	NYSE	TNP	Tue, Sep 6, 2022	16.21	16.66	15.84	16.05
5161	NYSE	TNP	Fri, Sep 2, 2022	15.27	15.47	14.76	15.40
5160	NYSE	TNP	Thu, Sep 1, 2022	15.20	15.20	14.63	14.76
5159	NYSE	TNP	Wed, Aug 31, 2022	14.50	15.50	14.36	15.43
5158	NYSE	TNP	Tue, Aug 30, 2022	15.61	15.61	14.51	14.70
5157	NYSE	TNP	Mon, Aug 29, 2022	14.90	15.91	14.82	15.80
5156	NYSE	TNP	Fri, Aug 26, 2022	15.04	15.26	14.46	15.00
5155	NYSE	TNP	Thu, Aug 25, 2022	16.05	16.48	15.02	15.33
5154	NYSE	TNP	Wed, Aug 24, 2022	15.52	15.94	15.52	15.73
5153	NYSE	TNP	Tue, Aug 23, 2022	16.37	16.47	15.29	15.53
5152	NYSE	TNP	Mon, Aug 22, 2022	15.03	16.48	14.86	15.94
5151	NYSE	TNP	Fri, Aug 19, 2022	15.58	15.60	14.81	14.98
5150	NYSE	TNP	Thu, Aug 18, 2022	15.14	15.75	15.10	15.56
5149	NYSE	TNP	Wed, Aug 17, 2022	14.50	15.26	14.31	14.97
5148	NYSE	TNP	Tue, Aug 16, 2022	14.50	14.85	14.19	14.29
5147	NYSE	TNP	Mon, Aug 15, 2022	13.70	14.30	13.46	14.26
5146	NYSE	TNP	Fri, Aug 12, 2022	14.47	14.47	13.89	14.07
5145	NYSE	TNP	Thu, Aug 11, 2022	13.99	15.34	13.64	14.25
5144	NYSE	TNP	Wed, Aug 10, 2022	14.00	14.00	13.30	13.54
5143	NYSE	TNP	Tue, Aug 9, 2022	12.91	13.90	12.81	13.74
5142	NYSE	TNP	Mon, Aug 8, 2022	12.20	13.14	12.20	12.92
5141	NYSE	TNP	Fri, Aug 5, 2022	12.00	12.66	12.00	12.29
5140	NYSE	TNP	Thu, Aug 4, 2022	12.49	12.51	12.04	12.05
5139	NYSE	TNP	Wed, Aug 3, 2022	13.10	13.10	12.20	12.57
5138	NYSE	TNP	Tue, Aug 2, 2022	13.04	13.15	12.64	12.88
5137	NYSE	TNP	Mon, Aug 1, 2022	12.07	12.97	12.00	12.94
5136	NYSE	TNP	Fri, Jul 29, 2022	12.40	12.85	12.31	12.35
5135	NYSE	TNP	Thu, Jul 28, 2022	12.50	12.75	12.26	12.57
5134	NYSE	TNP	Wed, Jul 27, 2022	11.89	12.96	11.76	12.56
5133	NYSE	TNP	Tue, Jul 26, 2022	11.88	12.00	11.50	11.70
5132	NYSE	TNP	Mon, Jul 25, 2022	11.11	11.98	11.10	11.77
5131	NYSE	TNP	Fri, Jul 22, 2022	11.04	11.11	10.73	10.92
5130	NYSE	TNP	Thu, Jul 21, 2022	10.71	11.05	10.61	10.96
5129	NYSE	TNP	Wed, Jul 20, 2022	10.44	11.23	10.22	11.13
5128	NYSE	TNP	Tue, Jul 19, 2022	9.95	10.55	9.77	10.45
5127	NYSE	TNP	Mon, Jul 18, 2022	9.93	10.12	9.80	9.88
5126	NYSE	TNP	Fri, Jul 15, 2022	9.49	9.74	9.31	9.61
5125	NYSE	TNP	Thu, Jul 14, 2022	9.19	9.68	9.05	9.29
5124	NYSE	TNP	Wed, Jul 13, 2022	8.68	9.82	8.68	9.70
5123	NYSE	TNP	Tue, Jul 12, 2022	8.66	9.04	8.65	8.82
5122	NYSE	TNP	Mon, Jul 11, 2022	9.13	9.17	8.81	8.88
5121	NYSE	TNP	Fri, Jul 8, 2022	9.47	9.51	9.12	9.25
5120	NYSE	TNP	Thu, Jul 7, 2022	9.40	9.69	9.33	9.41
5119	NYSE	TNP	Wed, Jul 6, 2022	8.77	9.19	8.40	9.08
5118	NYSE	TNP	Tue, Jul 5, 2022	9.45	9.45	8.76	8.95
5117	NYSE	TNP	Fri, Jul 1, 2022	9.09	9.66	8.78	9.56
5116	NYSE	TNP	Thu, Jun 30, 2022	9.54	9.54	8.68	8.97
5115	NYSE	TNP	Wed, Jun 29, 2022	9.45	9.57	9.03	9.03
5114	NYSE	TNP	Tue, Jun 28, 2022	9.74	9.82	9.35	9.45
5113	NYSE	TNP	Mon, Jun 27, 2022	9.33	9.79	9.29	9.61
5112	NYSE	TNP	Fri, Jun 24, 2022	8.78	9.20	8.64	9.12
5111	NYSE	TNP	Thu, Jun 23, 2022	8.85	8.87	8.61	8.76
5110	NYSE	TNP	Wed, Jun 22, 2022	8.89	9.01	8.74	8.82
5109	NYSE	TNP	Tue, Jun 21, 2022	9.00	9.32	8.79	9.18
5108	NYSE	TNP	Fri, Jun 17, 2022	9.20	9.34	8.75	8.84
5107	NYSE	TNP	Thu, Jun 16, 2022	9.35	9.49	8.86	9.06
5106	NYSE	TNP	Wed, Jun 15, 2022	9.70	10.01	9.35	9.68
5105	NYSE	TNP	Tue, Jun 14, 2022	10.03	10.36	9.76	9.79
5104	NYSE	TNP	Mon, Jun 13, 2022	9.91	10.41	9.78	9.92
5103	NYSE	TNP	Fri, Jun 10, 2022	10.09	10.51	9.61	10.42
5102	NYSE	TNP	Thu, Jun 9, 2022	10.75	10.75	10.05	10.31
5101	NYSE	TNP	Wed, Jun 8, 2022	11.42	11.49	10.85	10.90
5100	NYSE	TNP	Tue, Jun 7, 2022	11.02	11.49	10.86	11.38
5099	NYSE	TNP	Mon, Jun 6, 2022	11.01	11.26	10.76	11.15
5098	NYSE	TNP	Fri, Jun 3, 2022	11.21	11.21	10.75	11.10
5097	NYSE	TNP	Thu, Jun 2, 2022	11.23	11.77	11.02	11.02
5096	NYSE	TNP	Wed, Jun 1, 2022	10.80	11.33	10.80	11.23
5095	NYSE	TNP	Tue, May 31, 2022	11.50	11.55	10.70	10.76
5094	NYSE	TNP	Fri, May 27, 2022	11.27	11.44	10.56	11.30
5093	NYSE	TNP	Thu, May 26, 2022	11.69	12.00	11.27	11.29
5092	NYSE	TNP	Wed, May 25, 2022	11.19	11.79	11.14	11.65
5091	NYSE	TNP	Tue, May 24, 2022	11.30	11.32	10.77	11.26
5090	NYSE	TNP	Mon, May 23, 2022	11.30	11.37	10.49	11.24
5089	NYSE	TNP	Fri, May 20, 2022	12.18	12.23	11.47	11.66
5088	NYSE	TNP	Thu, May 19, 2022	11.13	12.18	11.13	12.18
5087	NYSE	TNP	Wed, May 18, 2022	11.57	12.01	11.14	11.26
5086	NYSE	TNP	Tue, May 17, 2022	12.19	12.19	11.26	11.53
5085	NYSE	TNP	Mon, May 16, 2022	11.02	12.10	10.62	11.92
5084	NYSE	TNP	Fri, May 13, 2022	11.00	11.65	10.95	11.13
5083	NYSE	TNP	Thu, May 12, 2022	10.84	10.93	10.10	10.91
5082	NYSE	TNP	Wed, May 11, 2022	10.90	11.64	10.62	10.94
5081	NYSE	TNP	Tue, May 10, 2022	11.10	11.38	10.34	10.90
5080	NYSE	TNP	Mon, May 9, 2022	12.18	12.44	9.90	11.06
5079	NYSE	TNP	Fri, May 6, 2022	13.12	13.90	12.86	13.13
5078	NYSE	TNP	Thu, May 5, 2022	12.91	13.25	12.40	13.11
5077	NYSE	TNP	Wed, May 4, 2022	12.85	13.16	12.46	12.90
5076	NYSE	TNP	Tue, May 3, 2022	11.83	12.49	11.75	12.46
5075	NYSE	TNP	Mon, May 2, 2022	11.90	12.25	11.78	11.88
5074	NYSE	TNP	Fri, Apr 29, 2022	12.49	12.80	11.70	12.05
5073	NYSE	TNP	Thu, Apr 28, 2022	12.47	12.54	11.84	12.46
5072	NYSE	TNP	Wed, Apr 27, 2022	11.28	12.46	11.28	12.32
5071	NYSE	TNP	Tue, Apr 26, 2022	10.35	11.17	10.25	11.07
5070	NYSE	TNP	Mon, Apr 25, 2022	10.81	10.82	9.83	10.23
5069	NYSE	TNP	Fri, Apr 22, 2022	11.91	12.32	11.08	11.29
5068	NYSE	TNP	Thu, Apr 21, 2022	13.02	13.02	11.75	12.10
5067	NYSE	TNP	Wed, Apr 20, 2022	12.75	13.49	12.29	12.58
5066	NYSE	TNP	Tue, Apr 19, 2022	12.57	12.84	12.06	12.27
5065	NYSE	TNP	Mon, Apr 18, 2022	12.17	12.75	11.68	12.43
5064	NYSE	TNP	Thu, Apr 14, 2022	11.21	12.60	11.06	12.15
5063	NYSE	TNP	Wed, Apr 13, 2022	10.66	11.50	10.66	11.41
5062	NYSE	TNP	Tue, Apr 12, 2022	10.89	11.05	10.45	10.57
5061	NYSE	TNP	Mon, Apr 11, 2022	10.70	10.93	10.25	10.63
5060	NYSE	TNP	Fri, Apr 8, 2022	10.06	10.83	9.97	10.67
5059	NYSE	TNP	Thu, Apr 7, 2022	10.08	10.08	9.66	9.96
5058	NYSE	TNP	Wed, Apr 6, 2022	9.36	10.12	9.18	9.90
5057	NYSE	TNP	Tue, Apr 5, 2022	9.69	9.87	9.32	9.36
5056	NYSE	TNP	Mon, Apr 4, 2022	9.39	9.93	9.36	9.50
5055	NYSE	TNP	Fri, Apr 1, 2022	8.83	9.40	8.83	9.24
5054	NYSE	TNP	Thu, Mar 31, 2022	8.73	9.11	8.73	8.79
5053	NYSE	TNP	Wed, Mar 30, 2022	8.56	8.98	8.42	8.79
5052	NYSE	TNP	Tue, Mar 29, 2022	8.39	8.57	8.01	8.51
5051	NYSE	TNP	Mon, Mar 28, 2022	8.84	8.84	8.36	8.50
5050	NYSE	TNP	Fri, Mar 25, 2022	8.22	8.89	8.16	8.85
5049	NYSE	TNP	Thu, Mar 24, 2022	9.09	9.15	8.25	8.29
5048	NYSE	TNP	Wed, Mar 23, 2022	9.00	9.13	8.84	9.00
5047	NYSE	TNP	Tue, Mar 22, 2022	9.00	9.19	8.95	9.00
5046	NYSE	TNP	Mon, Mar 21, 2022	8.76	9.24	8.74	9.00
5045	NYSE	TNP	Fri, Mar 18, 2022	8.90	8.97	8.64	8.87
5044	NYSE	TNP	Thu, Mar 17, 2022	8.50	8.99	8.43	8.89
5043	NYSE	TNP	Wed, Mar 16, 2022	8.03	8.67	8.03	8.46
5042	NYSE	TNP	Tue, Mar 15, 2022	7.68	7.96	7.48	7.90
5041	NYSE	TNP	Mon, Mar 14, 2022	8.08	8.20	7.56	7.80
5040	NYSE	TNP	Fri, Mar 11, 2022	8.54	8.83	8.03	8.08
5039	NYSE	TNP	Thu, Mar 10, 2022	9.15	9.27	8.61	8.70
5038	NYSE	TNP	Wed, Mar 9, 2022	9.75	9.76	8.71	9.20
5037	NYSE	TNP	Tue, Mar 8, 2022	10.52	10.55	9.70	10.14
5036	NYSE	TNP	Mon, Mar 7, 2022	10.15	10.88	10.00	10.42
5035	NYSE	TNP	Fri, Mar 4, 2022	9.79	10.22	9.27	10.04
5034	NYSE	TNP	Thu, Mar 3, 2022	8.75	9.85	8.71	9.79
5033	NYSE	TNP	Wed, Mar 2, 2022	8.48	8.75	8.44	8.61
5032	NYSE	TNP	Tue, Mar 1, 2022	8.34	8.48	8.27	8.42
5031	NYSE	TNP	Mon, Feb 28, 2022	7.81	8.21	7.81	8.15
5030	NYSE	TNP	Fri, Feb 25, 2022	7.58	7.91	7.58	7.81
5029	NYSE	TNP	Thu, Feb 24, 2022	7.52	7.61	7.30	7.55
5028	NYSE	TNP	Wed, Feb 23, 2022	7.52	7.57	7.40	7.48
5027	NYSE	TNP	Tue, Feb 22, 2022	7.50	7.52	7.42	7.50
5026	NYSE	TNP	Fri, Feb 18, 2022	7.53	7.58	7.46	7.50
5025	NYSE	TNP	Thu, Feb 17, 2022	7.50	7.68	7.46	7.59
5024	NYSE	TNP	Wed, Feb 16, 2022	7.48	7.60	7.48	7.55
5023	NYSE	TNP	Tue, Feb 15, 2022	7.45	7.55	7.40	7.50
5022	NYSE	TNP	Mon, Feb 14, 2022	7.50	7.58	7.40	7.50
5021	NYSE	TNP	Fri, Feb 11, 2022	7.45	7.57	7.39	7.50
5020	NYSE	TNP	Thu, Feb 10, 2022	7.32	7.68	7.28	7.39
5019	NYSE	TNP	Wed, Feb 9, 2022	7.63	7.94	7.47	7.50
5018	NYSE	TNP	Tue, Feb 8, 2022	7.40	7.58	7.31	7.52
5017	NYSE	TNP	Mon, Feb 7, 2022	7.23	7.50	7.23	7.40
5016	NYSE	TNP	Fri, Feb 4, 2022	7.28	7.38	7.15	7.31
5015	NYSE	TNP	Thu, Feb 3, 2022	7.41	7.48	7.25	7.29
5014	NYSE	TNP	Wed, Feb 2, 2022	7.69	7.78	7.40	7.53
5013	NYSE	TNP	Tue, Feb 1, 2022	7.38	7.81	7.38	7.70
5012	NYSE	TNP	Mon, Jan 31, 2022	7.26	7.49	7.18	7.39
5011	NYSE	TNP	Fri, Jan 28, 2022	7.46	7.54	7.21	7.34
5010	NYSE	TNP	Thu, Jan 27, 2022	7.37	7.53	7.23	7.47
5009	NYSE	TNP	Wed, Jan 26, 2022	7.66	7.77	7.29	7.35
5008	NYSE	TNP	Tue, Jan 25, 2022	7.59	7.68	7.31	7.65
5007	NYSE	TNP	Mon, Jan 24, 2022	7.06	7.59	6.95	7.55
5006	NYSE	TNP	Fri, Jan 21, 2022	7.25	7.46	7.10	7.23
5005	NYSE	TNP	Thu, Jan 20, 2022	7.65	7.80	7.31	7.36
5004	NYSE	TNP	Wed, Jan 19, 2022	7.94	7.94	7.75	7.75
5003	NYSE	TNP	Tue, Jan 18, 2022	8.00	8.01	7.76	7.96
5002	NYSE	TNP	Fri, Jan 14, 2022	8.13	8.19	8.09	8.15
5001	NYSE	TNP	Thu, Jan 13, 2022	8.36	8.38	8.18	8.21
5000	NYSE	TNP	Wed, Jan 12, 2022	8.47	8.47	8.30	8.36
4999	NYSE	TNP	Tue, Jan 11, 2022	8.15	8.50	8.08	8.33
4998	NYSE	TNP	Mon, Jan 10, 2022	8.19	8.39	8.03	8.17
4997	NYSE	TNP	Fri, Jan 7, 2022	7.76	8.27	7.75	8.17
4996	NYSE	TNP	Thu, Jan 6, 2022	7.72	7.85	7.62	7.73
4995	NYSE	TNP	Wed, Jan 5, 2022	8.07	8.27	7.65	7.68
4994	NYSE	TNP	Tue, Jan 4, 2022	7.95	8.41	7.83	8.08
4993	NYSE	TNP	Mon, Jan 3, 2022	7.25	7.91	7.25	7.86
4992	NYSE	TNP	Fri, Dec 31, 2021	7.16	7.24	7.05	7.24
4991	NYSE	TNP	Thu, Dec 30, 2021	7.24	7.41	7.15	7.19
4990	NYSE	TNP	Wed, Dec 29, 2021	7.23	7.31	7.06	7.25
4989	NYSE	TNP	Tue, Dec 28, 2021	7.19	7.43	7.17	7.27
4988	NYSE	TNP	Mon, Dec 27, 2021	7.52	7.52	7.20	7.22
4987	NYSE	TNP	Thu, Dec 23, 2021	7.43	7.55	7.39	7.54
4986	NYSE	TNP	Wed, Dec 22, 2021	7.51	7.55	7.40	7.50
4985	NYSE	TNP	Tue, Dec 21, 2021	7.65	7.75	7.51	7.55
4984	NYSE	TNP	Mon, Dec 20, 2021	7.35	7.60	7.12	7.59
4983	NYSE	TNP	Fri, Dec 17, 2021	7.31	7.39	7.11	7.35
4982	NYSE	TNP	Thu, Dec 16, 2021	7.32	7.69	7.29	7.53
4981	NYSE	TNP	Wed, Dec 15, 2021	7.20	7.48	7.11	7.42
4980	NYSE	TNP	Tue, Dec 14, 2021	7.45	7.54	7.21	7.30
4979	NYSE	TNP	Mon, Dec 13, 2021	7.93	7.95	7.43	7.50
4978	NYSE	TNP	Fri, Dec 10, 2021	7.70	7.96	7.70	7.94
4977	NYSE	TNP	Thu, Dec 9, 2021	7.84	7.84	7.60	7.71
4976	NYSE	TNP	Wed, Dec 8, 2021	7.86	7.94	7.54	7.84
4975	NYSE	TNP	Tue, Dec 7, 2021	7.56	8.11	7.52	7.80
4974	NYSE	TNP	Mon, Dec 6, 2021	7.24	7.48	7.16	7.47
4973	NYSE	TNP	Fri, Dec 3, 2021	7.23	7.33	7.04	7.18
4972	NYSE	TNP	Thu, Dec 2, 2021	6.97	7.16	6.97	7.10
4971	NYSE	TNP	Wed, Dec 1, 2021	7.39	7.61	6.99	7.01
4970	NYSE	TNP	Tue, Nov 30, 2021	7.18	7.35	7.18	7.27
4969	NYSE	TNP	Mon, Nov 29, 2021	7.51	7.51	7.16	7.24
4968	NYSE	TNP	Fri, Nov 26, 2021	7.31	7.37	7.14	7.34
4967	NYSE	TNP	Wed, Nov 24, 2021	7.50	7.66	7.35	7.63
4966	NYSE	TNP	Tue, Nov 23, 2021	7.53	7.62	7.50	7.50
4965	NYSE	TNP	Mon, Nov 22, 2021	7.80	7.80	7.50	7.51
4964	NYSE	TNP	Fri, Nov 19, 2021	8.00	8.02	7.80	7.80
4963	NYSE	TNP	Thu, Nov 18, 2021	8.09	8.12	7.99	8.01
4962	NYSE	TNP	Wed, Nov 17, 2021	8.37	8.60	8.11	8.12
4961	NYSE	TNP	Tue, Nov 16, 2021	8.33	8.42	8.16	8.40
4960	NYSE	TNP	Mon, Nov 15, 2021	8.50	8.65	8.34	8.39
4959	NYSE	TNP	Fri, Nov 12, 2021	8.24	8.57	8.22	8.48
4958	NYSE	TNP	Thu, Nov 11, 2021	8.30	8.54	8.26	8.33
4957	NYSE	TNP	Wed, Nov 10, 2021	8.44	8.44	8.25	8.33
4956	NYSE	TNP	Tue, Nov 9, 2021	8.56	8.56	8.33	8.49
4955	NYSE	TNP	Mon, Nov 8, 2021	8.56	8.71	8.50	8.60
4954	NYSE	TNP	Fri, Nov 5, 2021	9.03	9.03	8.50	8.70
4953	NYSE	TNP	Thu, Nov 4, 2021	9.12	9.25	8.90	9.05
4952	NYSE	TNP	Wed, Nov 3, 2021	8.90	9.09	8.90	8.99
4951	NYSE	TNP	Tue, Nov 2, 2021	9.32	9.32	8.75	9.02
4950	NYSE	TNP	Mon, Nov 1, 2021	9.22	9.37	8.92	9.31
4949	NYSE	TNP	Fri, Oct 29, 2021	9.34	9.37	9.15	9.25
4948	NYSE	TNP	Thu, Oct 28, 2021	9.00	9.68	9.00	9.28
4947	NYSE	TNP	Wed, Oct 27, 2021	9.00	9.29	8.95	9.10
4946	NYSE	TNP	Tue, Oct 26, 2021	9.25	9.38	9.05	9.08
4945	NYSE	TNP	Mon, Oct 25, 2021	9.30	9.53	9.19	9.27
4944	NYSE	TNP	Fri, Oct 22, 2021	9.25	9.29	9.00	9.24
4943	NYSE	TNP	Thu, Oct 21, 2021	9.36	9.51	9.17	9.18
4942	NYSE	TNP	Wed, Oct 20, 2021	9.46	9.60	9.33	9.35
4941	NYSE	TNP	Tue, Oct 19, 2021	9.36	9.53	9.25	9.43
4940	NYSE	TNP	Mon, Oct 18, 2021	9.31	9.45	9.11	9.36
4939	NYSE	TNP	Fri, Oct 15, 2021	9.25	9.44	9.25	9.40
4938	NYSE	TNP	Thu, Oct 14, 2021	9.27	9.42	9.10	9.20
4937	NYSE	TNP	Wed, Oct 13, 2021	9.53	9.53	9.00	9.22
4936	NYSE	TNP	Tue, Oct 12, 2021	10.33	10.36	9.45	9.74
4935	NYSE	TNP	Mon, Oct 11, 2021	10.65	10.75	10.47	10.47
4934	NYSE	TNP	Fri, Oct 8, 2021	10.81	11.00	10.25	10.47
4933	NYSE	TNP	Thu, Oct 7, 2021	10.20	11.11	9.60	10.78
4932	NYSE	TNP	Wed, Oct 6, 2021	10.30	10.53	9.87	10.29
4931	NYSE	TNP	Tue, Oct 5, 2021	11.29	11.29	10.04	10.49
4930	NYSE	TNP	Mon, Oct 4, 2021	11.38	11.86	10.49	11.10
4929	NYSE	TNP	Fri, Oct 1, 2021	10.61	12.29	10.61	11.61
4928	NYSE	TNP	Thu, Sep 30, 2021	10.68	10.81	9.61	10.70
4927	NYSE	TNP	Wed, Sep 29, 2021	10.00	10.74	9.50	10.55
4926	NYSE	TNP	Tue, Sep 28, 2021	9.48	10.81	9.30	10.06
4925	NYSE	TNP	Mon, Sep 27, 2021	8.77	9.12	8.72	9.02
4924	NYSE	TNP	Fri, Sep 24, 2021	8.73	8.85	8.62	8.70
4923	NYSE	TNP	Thu, Sep 23, 2021	8.20	8.77	8.20	8.73
4922	NYSE	TNP	Wed, Sep 22, 2021	8.05	8.35	8.05	8.24
4921	NYSE	TNP	Tue, Sep 21, 2021	7.91	8.08	7.91	8.06
4920	NYSE	TNP	Mon, Sep 20, 2021	7.86	7.99	7.72	7.77
4919	NYSE	TNP	Fri, Sep 17, 2021	8.08	8.34	8.08	8.11
4918	NYSE	TNP	Thu, Sep 16, 2021	8.21	8.21	8.10	8.13
4917	NYSE	TNP	Wed, Sep 15, 2021	8.07	8.31	7.96	8.21
4916	NYSE	TNP	Tue, Sep 14, 2021	8.16	8.16	7.98	8.06
4915	NYSE	TNP	Mon, Sep 13, 2021	7.98	8.31	7.98	8.10
4914	NYSE	TNP	Fri, Sep 10, 2021	8.20	8.20	7.75	7.96
4913	NYSE	TNP	Thu, Sep 9, 2021	8.06	8.08	7.98	8.02
4912	NYSE	TNP	Wed, Sep 8, 2021	8.23	8.29	8.08	8.10
4911	NYSE	TNP	Tue, Sep 7, 2021	8.09	8.40	8.05	8.25
4910	NYSE	TNP	Fri, Sep 3, 2021	8.01	8.26	8.01	8.15
4909	NYSE	TNP	Thu, Sep 2, 2021	7.96	8.44	7.88	8.13
4908	NYSE	TNP	Wed, Sep 1, 2021	7.55	7.98	7.55	7.96
4907	NYSE	TNP	Tue, Aug 31, 2021	7.46	7.60	7.40	7.60
4906	NYSE	TNP	Mon, Aug 30, 2021	7.49	7.52	7.14	7.50
4905	NYSE	TNP	Fri, Aug 27, 2021	7.07	7.52	6.75	7.49
4904	NYSE	TNP	Thu, Aug 26, 2021	7.20	7.20	7.02	7.11
4903	NYSE	TNP	Wed, Aug 25, 2021	7.21	7.30	7.10	7.14
4902	NYSE	TNP	Tue, Aug 24, 2021	7.28	7.48	7.21	7.21
4901	NYSE	TNP	Mon, Aug 23, 2021	7.26	7.27	7.11	7.19
4900	NYSE	TNP	Fri, Aug 20, 2021	7.32	7.32	7.07	7.15
4899	NYSE	TNP	Thu, Aug 19, 2021	7.40	7.49	7.14	7.26
4898	NYSE	TNP	Wed, Aug 18, 2021	7.64	7.74	7.49	7.49
4897	NYSE	TNP	Tue, Aug 17, 2021	7.38	7.75	7.38	7.65
4896	NYSE	TNP	Mon, Aug 16, 2021	7.57	7.57	7.37	7.45
4895	NYSE	TNP	Fri, Aug 13, 2021	7.71	7.73	7.45	7.56
4894	NYSE	TNP	Thu, Aug 12, 2021	7.69	7.89	7.58	7.60
4893	NYSE	TNP	Wed, Aug 11, 2021	7.45	7.76	7.45	7.75
4892	NYSE	TNP	Tue, Aug 10, 2021	7.29	7.44	7.21	7.41
4891	NYSE	TNP	Mon, Aug 9, 2021	7.25	7.50	7.20	7.28
4890	NYSE	TNP	Fri, Aug 6, 2021	7.24	7.36	7.18	7.32
4889	NYSE	TNP	Thu, Aug 5, 2021	7.31	7.39	7.24	7.25
4888	NYSE	TNP	Wed, Aug 4, 2021	7.45	7.51	7.09	7.24
4887	NYSE	TNP	Tue, Aug 3, 2021	7.60	7.60	7.33	7.40
4886	NYSE	TNP	Mon, Aug 2, 2021	7.92	8.04	7.45	7.54
4885	NYSE	TNP	Fri, Jul 30, 2021	7.85	8.01	7.78	7.95
4884	NYSE	TNP	Thu, Jul 29, 2021	7.70	7.99	7.64	7.85
4883	NYSE	TNP	Wed, Jul 28, 2021	7.25	7.65	7.15	7.59
4882	NYSE	TNP	Tue, Jul 27, 2021	7.40	7.41	7.17	7.17
4881	NYSE	TNP	Mon, Jul 26, 2021	7.45	7.79	7.36	7.46
4880	NYSE	TNP	Fri, Jul 23, 2021	7.55	7.67	7.44	7.55
4879	NYSE	TNP	Thu, Jul 22, 2021	7.51	7.64	7.34	7.50
4878	NYSE	TNP	Wed, Jul 21, 2021	7.61	7.82	7.44	7.48
4877	NYSE	TNP	Tue, Jul 20, 2021	7.23	7.66	7.12	7.58
4876	NYSE	TNP	Mon, Jul 19, 2021	7.55	7.60	7.13	7.27
4875	NYSE	TNP	Fri, Jul 16, 2021	7.73	7.99	7.51	7.64
4874	NYSE	TNP	Thu, Jul 15, 2021	8.13	8.31	7.78	7.93
4873	NYSE	TNP	Wed, Jul 14, 2021	8.00	8.33	7.96	8.19
4872	NYSE	TNP	Tue, Jul 13, 2021	7.85	7.99	7.83	7.87
4871	NYSE	TNP	Mon, Jul 12, 2021	8.11	8.24	7.93	8.04
4870	NYSE	TNP	Fri, Jul 9, 2021	8.24	8.39	8.15	8.27
4869	NYSE	TNP	Thu, Jul 8, 2021	8.08	8.16	7.77	8.15
4868	NYSE	TNP	Wed, Jul 7, 2021	8.15	8.60	8.02	8.15
4867	NYSE	TNP	Tue, Jul 6, 2021	8.33	8.65	8.04	8.19
4866	NYSE	TNP	Fri, Jul 2, 2021	8.35	8.45	8.17	8.33
4865	NYSE	TNP	Thu, Jul 1, 2021	8.60	8.64	8.27	8.32
4864	NYSE	TNP	Wed, Jun 30, 2021	8.69	8.77	8.53	8.60
4863	NYSE	TNP	Tue, Jun 29, 2021	8.65	8.69	8.24	8.56
4862	NYSE	TNP	Mon, Jun 28, 2021	8.88	8.88	8.40	8.48
4861	NYSE	TNP	Fri, Jun 25, 2021	8.95	9.04	8.87	8.88
4860	NYSE	TNP	Thu, Jun 24, 2021	8.52	8.98	8.50	8.90
4859	NYSE	TNP	Wed, Jun 23, 2021	8.48	8.53	8.45	8.50
4858	NYSE	TNP	Tue, Jun 22, 2021	8.53	8.61	8.38	8.49
4857	NYSE	TNP	Mon, Jun 21, 2021	8.20	8.55	8.20	8.53
4856	NYSE	TNP	Fri, Jun 18, 2021	8.33	8.33	8.13	8.19
4855	NYSE	TNP	Thu, Jun 17, 2021	8.79	8.79	8.27	8.41
4854	NYSE	TNP	Wed, Jun 16, 2021	8.77	8.82	8.68	8.75
4853	NYSE	TNP	Tue, Jun 15, 2021	8.87	8.95	8.70	8.74
4852	NYSE	TNP	Mon, Jun 14, 2021	8.84	9.02	8.84	8.90
4851	NYSE	TNP	Fri, Jun 11, 2021	9.18	9.18	8.98	8.99
4850	NYSE	TNP	Thu, Jun 10, 2021	8.94	9.05	8.92	8.99
4849	NYSE	TNP	Wed, Jun 9, 2021	9.00	9.05	8.85	8.93
4848	NYSE	TNP	Tue, Jun 8, 2021	8.93	9.01	8.83	8.94
4847	NYSE	TNP	Mon, Jun 7, 2021	8.95	9.01	8.90	8.90
4846	NYSE	TNP	Fri, Jun 4, 2021	9.08	9.10	8.94	8.95
4845	NYSE	TNP	Thu, Jun 3, 2021	8.99	9.08	8.98	9.05
4844	NYSE	TNP	Wed, Jun 2, 2021	9.07	9.19	9.01	9.05
4843	NYSE	TNP	Tue, Jun 1, 2021	9.24	9.25	9.04	9.06
4842	NYSE	TNP	Fri, May 28, 2021	9.10	9.10	8.95	9.06
4841	NYSE	TNP	Thu, May 27, 2021	9.33	9.37	8.99	9.00
4840	NYSE	TNP	Wed, May 26, 2021	9.31	9.45	9.23	9.28
4839	NYSE	TNP	Tue, May 25, 2021	9.45	9.52	9.29	9.31
4838	NYSE	TNP	Mon, May 24, 2021	9.30	9.56	9.30	9.44
4837	NYSE	TNP	Fri, May 21, 2021	9.23	9.35	9.22	9.30
4836	NYSE	TNP	Thu, May 20, 2021	9.21	9.25	9.06	9.23
4835	NYSE	TNP	Wed, May 19, 2021	9.17	9.29	8.90	9.16
4834	NYSE	TNP	Tue, May 18, 2021	9.40	9.49	9.20	9.28
4833	NYSE	TNP	Mon, May 17, 2021	9.30	9.40	9.23	9.31
4832	NYSE	TNP	Fri, May 14, 2021	9.42	9.51	9.18	9.27
4831	NYSE	TNP	Thu, May 13, 2021	9.20	9.49	9.20	9.43
4830	NYSE	TNP	Wed, May 12, 2021	9.70	9.70	9.21	9.25
4829	NYSE	TNP	Tue, May 11, 2021	9.70	10.10	9.59	9.69
4828	NYSE	TNP	Mon, May 10, 2021	9.50	9.95	9.50	9.89
4827	NYSE	TNP	Fri, May 7, 2021	10.02	10.10	9.33	9.40
4826	NYSE	TNP	Thu, May 6, 2021	9.65	10.06	9.54	10.00
4825	NYSE	TNP	Wed, May 5, 2021	9.62	9.80	9.53	9.72
4824	NYSE	TNP	Tue, May 4, 2021	9.80	9.80	9.45	9.57
4823	NYSE	TNP	Mon, May 3, 2021	9.35	9.82	9.23	9.81
4822	NYSE	TNP	Fri, Apr 30, 2021	8.98	9.28	8.98	9.25
4821	NYSE	TNP	Thu, Apr 29, 2021	8.97	9.12	8.86	8.98
4820	NYSE	TNP	Wed, Apr 28, 2021	8.96	9.06	8.84	8.96
4819	NYSE	TNP	Tue, Apr 27, 2021	9.02	9.15	8.82	8.89
4818	NYSE	TNP	Mon, Apr 26, 2021	9.19	9.37	9.00	9.06
4817	NYSE	TNP	Fri, Apr 23, 2021	9.21	9.45	9.14	9.20
4816	NYSE	TNP	Thu, Apr 22, 2021	9.25	9.43	9.09	9.17
4815	NYSE	TNP	Wed, Apr 21, 2021	9.04	9.39	8.98	9.20
4814	NYSE	TNP	Tue, Apr 20, 2021	9.17	9.27	8.90	9.15
4813	NYSE	TNP	Mon, Apr 19, 2021	9.28	9.37	9.06	9.21
4812	NYSE	TNP	Fri, Apr 16, 2021	9.33	9.54	9.16	9.27
4811	NYSE	TNP	Thu, Apr 15, 2021	9.33	9.40	8.90	9.40
4810	NYSE	TNP	Wed, Apr 14, 2021	9.15	9.56	9.15	9.36
4809	NYSE	TNP	Tue, Apr 13, 2021	9.20	9.21	8.76	9.10
4808	NYSE	TNP	Mon, Apr 12, 2021	9.48	9.48	9.03	9.11
4807	NYSE	TNP	Fri, Apr 9, 2021	9.70	9.72	9.31	9.43
4806	NYSE	TNP	Thu, Apr 8, 2021	10.06	10.06	9.50	9.72
4805	NYSE	TNP	Wed, Apr 7, 2021	9.84	10.16	9.79	9.96
4804	NYSE	TNP	Tue, Apr 6, 2021	9.75	9.83	9.50	9.70
4803	NYSE	TNP	Mon, Apr 5, 2021	9.80	9.95	9.46	9.72
4802	NYSE	TNP	Thu, Apr 1, 2021	9.49	9.80	9.49	9.80
4801	NYSE	TNP	Wed, Mar 31, 2021	9.65	9.70	9.34	9.47
4800	NYSE	TNP	Tue, Mar 30, 2021	9.63	9.77	9.42	9.55
4799	NYSE	TNP	Mon, Mar 29, 2021	10.49	10.49	9.60	9.78
4798	NYSE	TNP	Fri, Mar 26, 2021	10.20	10.37	9.84	10.00
4797	NYSE	TNP	Thu, Mar 25, 2021	9.68	10.07	9.41	10.00
4796	NYSE	TNP	Wed, Mar 24, 2021	9.98	10.60	9.31	9.69
4795	NYSE	TNP	Tue, Mar 23, 2021	10.24	10.24	9.75	9.76
4794	NYSE	TNP	Mon, Mar 22, 2021	10.65	11.00	10.26	10.32
4793	NYSE	TNP	Fri, Mar 19, 2021	10.30	10.59	10.01	10.59
4792	NYSE	TNP	Thu, Mar 18, 2021	10.25	10.87	10.07	10.27
4791	NYSE	TNP	Wed, Mar 17, 2021	9.99	10.44	9.86	10.29
4790	NYSE	TNP	Tue, Mar 16, 2021	10.44	10.50	9.70	9.82
4789	NYSE	TNP	Mon, Mar 15, 2021	10.20	10.67	10.00	10.44
4788	NYSE	TNP	Fri, Mar 12, 2021	9.83	10.35	9.65	10.22
4787	NYSE	TNP	Thu, Mar 11, 2021	9.88	10.08	9.55	9.80
4786	NYSE	TNP	Wed, Mar 10, 2021	8.95	9.79	8.95	9.77
4785	NYSE	TNP	Tue, Mar 9, 2021	9.19	9.33	8.83	8.83
4784	NYSE	TNP	Mon, Mar 8, 2021	9.17	9.44	9.04	9.19
4783	NYSE	TNP	Fri, Mar 5, 2021	9.62	9.66	9.10	9.22
4782	NYSE	TNP	Thu, Mar 4, 2021	9.50	9.69	9.12	9.41
4781	NYSE	TNP	Wed, Mar 3, 2021	9.30	9.58	9.23	9.40
4780	NYSE	TNP	Tue, Mar 2, 2021	9.08	9.39	9.08	9.18
4779	NYSE	TNP	Mon, Mar 1, 2021	9.43	9.45	9.05	9.08
4778	NYSE	TNP	Fri, Feb 26, 2021	9.40	9.46	8.84	9.25
4777	NYSE	TNP	Thu, Feb 25, 2021	9.84	9.84	9.43	9.48
4776	NYSE	TNP	Wed, Feb 24, 2021	9.42	9.85	9.22	9.65
4775	NYSE	TNP	Tue, Feb 23, 2021	9.60	9.67	9.02	9.30
4774	NYSE	TNP	Mon, Feb 22, 2021	9.62	9.85	9.45	9.54
4773	NYSE	TNP	Fri, Feb 19, 2021	9.48	9.76	9.44	9.56
4772	NYSE	TNP	Thu, Feb 18, 2021	9.56	9.75	9.25	9.31
4771	NYSE	TNP	Wed, Feb 17, 2021	10.37	10.37	9.42	9.66
4770	NYSE	TNP	Tue, Feb 16, 2021	10.22	10.37	9.97	10.30
4769	NYSE	TNP	Fri, Feb 12, 2021	9.10	9.62	9.10	9.53
4768	NYSE	TNP	Thu, Feb 11, 2021	9.28	9.37	9.04	9.19
4767	NYSE	TNP	Wed, Feb 10, 2021	8.80	9.27	8.70	9.22
4766	NYSE	TNP	Tue, Feb 9, 2021	8.75	8.88	8.54	8.83
4765	NYSE	TNP	Mon, Feb 8, 2021	8.79	9.02	8.70	8.75
4764	NYSE	TNP	Fri, Feb 5, 2021	8.87	8.94	8.69	8.89
4763	NYSE	TNP	Thu, Feb 4, 2021	8.80	8.85	8.55	8.71
4762	NYSE	TNP	Wed, Feb 3, 2021	8.52	8.77	8.52	8.70
4761	NYSE	TNP	Tue, Feb 2, 2021	8.54	8.56	8.29	8.51
4760	NYSE	TNP	Mon, Feb 1, 2021	8.44	8.50	8.31	8.44
4759	NYSE	TNP	Fri, Jan 29, 2021	8.20	8.80	8.08	8.34
4758	NYSE	TNP	Thu, Jan 28, 2021	8.38	8.46	8.11	8.32
4757	NYSE	TNP	Wed, Jan 27, 2021	8.36	8.55	8.26	8.34
4756	NYSE	TNP	Tue, Jan 26, 2021	8.76	8.80	8.42	8.49
4755	NYSE	TNP	Mon, Jan 25, 2021	8.88	8.88	8.35	8.63
4754	NYSE	TNP	Fri, Jan 22, 2021	8.87	8.96	8.76	8.89
4753	NYSE	TNP	Thu, Jan 21, 2021	8.88	8.99	8.55	8.88
4752	NYSE	TNP	Wed, Jan 20, 2021	9.16	9.17	8.71	8.84
4751	NYSE	TNP	Tue, Jan 19, 2021	9.22	9.27	8.96	9.09
4750	NYSE	TNP	Fri, Jan 15, 2021	9.10	9.11	8.66	8.84
4749	NYSE	TNP	Thu, Jan 14, 2021	9.04	9.20	8.94	9.12
4748	NYSE	TNP	Wed, Jan 13, 2021	9.25	9.25	8.85	8.97
4747	NYSE	TNP	Tue, Jan 12, 2021	8.73	9.29	8.73	9.26
4746	NYSE	TNP	Mon, Jan 11, 2021	8.85	8.85	8.42	8.65
4745	NYSE	TNP	Fri, Jan 8, 2021	8.70	9.10	8.65	8.94
4744	NYSE	TNP	Thu, Jan 7, 2021	8.18	8.61	7.90	8.58
4743	NYSE	TNP	Wed, Jan 6, 2021	8.20	8.20	7.95	8.05
4742	NYSE	TNP	Tue, Jan 5, 2021	8.33	8.35	8.00	8.03
4741	NYSE	TNP	Mon, Jan 4, 2021	8.18	8.37	8.07	8.28
4740	NYSE	TNP	Thu, Dec 31, 2020	8.12	8.19	7.90	8.03
4739	NYSE	TNP	Wed, Dec 30, 2020	8.16	8.26	8.00	8.06
4738	NYSE	TNP	Tue, Dec 29, 2020	8.43	8.45	8.02	8.13
4737	NYSE	TNP	Mon, Dec 28, 2020	8.65	8.73	8.38	8.43
4736	NYSE	TNP	Thu, Dec 24, 2020	8.61	8.75	8.53	8.64
4735	NYSE	TNP	Wed, Dec 23, 2020	8.35	8.90	8.35	8.71
4734	NYSE	TNP	Tue, Dec 22, 2020	8.72	8.82	8.27	8.32
4733	NYSE	TNP	Mon, Dec 21, 2020	8.55	8.85	8.42	8.71
4732	NYSE	TNP	Fri, Dec 18, 2020	9.32	9.34	8.85	8.90
4731	NYSE	TNP	Thu, Dec 17, 2020	9.53	9.55	9.05	9.20
4730	NYSE	TNP	Wed, Dec 16, 2020	9.70	9.71	9.50	9.53
4729	NYSE	TNP	Tue, Dec 15, 2020	9.80	9.80	9.54	9.70
4728	NYSE	TNP	Mon, Dec 14, 2020	10.05	10.15	9.73	9.62
4727	NYSE	TNP	Fri, Dec 11, 2020	9.68	9.84	9.46	9.84
4726	NYSE	TNP	Thu, Dec 10, 2020	9.18	9.89	9.18	9.63
4725	NYSE	TNP	Wed, Dec 9, 2020	9.50	9.55	9.04	9.17
4724	NYSE	TNP	Tue, Dec 8, 2020	9.57	9.87	9.40	9.48
4723	NYSE	TNP	Mon, Dec 7, 2020	9.50	9.89	9.23	9.65
4722	NYSE	TNP	Fri, Dec 4, 2020	9.19	9.79	9.16	9.57
4721	NYSE	TNP	Thu, Dec 3, 2020	9.02	9.23	9.00	9.18
4720	NYSE	TNP	Wed, Dec 2, 2020	8.64	9.17	8.57	8.94
4719	NYSE	TNP	Tue, Dec 1, 2020	8.84	9.07	8.52	8.63
4718	NYSE	TNP	Mon, Nov 30, 2020	9.20	9.20	8.81	8.81
4717	NYSE	TNP	Fri, Nov 27, 2020	9.21	9.45	9.05	9.23
4716	NYSE	TNP	Wed, Nov 25, 2020	9.23	9.42	8.62	9.25
4715	NYSE	TNP	Tue, Nov 24, 2020	9.46	9.59	9.01	9.27
4714	NYSE	TNP	Mon, Nov 23, 2020	8.40	9.69	8.31	9.20
4713	NYSE	TNP	Fri, Nov 20, 2020	7.95	8.12	7.91	8.01
4712	NYSE	TNP	Thu, Nov 19, 2020	7.86	8.05	7.85	7.95
4711	NYSE	TNP	Wed, Nov 18, 2020	8.01	8.26	7.88	7.91
4710	NYSE	TNP	Tue, Nov 17, 2020	7.82	8.07	7.77	8.01
4709	NYSE	TNP	Mon, Nov 16, 2020	7.67	8.05	7.61	7.97
4708	NYSE	TNP	Fri, Nov 13, 2020	7.47	7.57	7.32	7.48
4707	NYSE	TNP	Thu, Nov 12, 2020	7.83	7.92	7.40	7.44
4706	NYSE	TNP	Wed, Nov 11, 2020	8.24	8.24	7.78	7.91
4705	NYSE	TNP	Tue, Nov 10, 2020	8.03	8.28	7.95	8.13
4704	NYSE	TNP	Mon, Nov 9, 2020	7.99	8.17	7.94	8.06
4703	NYSE	TNP	Fri, Nov 6, 2020	7.60	7.76	7.48	7.51
4702	NYSE	TNP	Thu, Nov 5, 2020	7.48	7.79	7.48	7.60
4701	NYSE	TNP	Wed, Nov 4, 2020	7.69	7.69	7.39	7.42
4700	NYSE	TNP	Tue, Nov 3, 2020	7.98	7.98	7.62	7.65
4699	NYSE	TNP	Mon, Nov 2, 2020	7.88	8.15	7.78	7.92
4698	NYSE	TNP	Fri, Oct 30, 2020	7.75	7.94	7.61	7.77
4697	NYSE	TNP	Thu, Oct 29, 2020	7.61	7.87	7.50	7.81
4696	NYSE	TNP	Wed, Oct 28, 2020	7.80	7.87	7.57	7.70
4695	NYSE	TNP	Tue, Oct 27, 2020	7.88	7.97	7.80	7.89
4694	NYSE	TNP	Mon, Oct 26, 2020	8.20	8.27	7.85	7.89
4693	NYSE	TNP	Fri, Oct 23, 2020	8.28	8.60	8.22	8.36
4692	NYSE	TNP	Thu, Oct 22, 2020	7.96	8.28	7.95	8.22
4691	NYSE	TNP	Wed, Oct 21, 2020	7.85	8.02	7.85	7.96
4690	NYSE	TNP	Tue, Oct 20, 2020	7.84	8.05	7.84	7.92
4689	NYSE	TNP	Mon, Oct 19, 2020	8.05	8.17	7.82	7.87
4688	NYSE	TNP	Fri, Oct 16, 2020	8.08	8.47	7.93	8.13
4687	NYSE	TNP	Thu, Oct 15, 2020	8.02	8.23	7.92	8.08
4686	NYSE	TNP	Wed, Oct 14, 2020	7.97	8.36	7.97	8.13
4685	NYSE	TNP	Tue, Oct 13, 2020	8.44	8.44	8.00	8.05
4684	NYSE	TNP	Mon, Oct 12, 2020	8.14	8.44	7.91	8.33
4683	NYSE	TNP	Fri, Oct 9, 2020	8.56	8.62	8.10	8.10
4682	NYSE	TNP	Thu, Oct 8, 2020	7.87	8.62	7.87	8.53
4681	NYSE	TNP	Wed, Oct 7, 2020	8.08	8.08	7.75	7.83
4680	NYSE	TNP	Tue, Oct 6, 2020	8.30	8.59	7.93	7.94
4679	NYSE	TNP	Mon, Oct 5, 2020	7.79	8.44	7.78	8.22
4678	NYSE	TNP	Fri, Oct 2, 2020	7.73	7.89	7.55	7.79
4677	NYSE	TNP	Thu, Oct 1, 2020	7.88	7.96	7.60	7.91
4676	NYSE	TNP	Wed, Sep 30, 2020	7.42	7.99	7.40	7.92
4675	NYSE	TNP	Tue, Sep 29, 2020	7.55	7.55	7.17	7.42
4674	NYSE	TNP	Mon, Sep 28, 2020	7.35	7.63	7.09	7.53
4673	NYSE	TNP	Fri, Sep 25, 2020	7.15	7.44	7.06	7.25
4672	NYSE	TNP	Thu, Sep 24, 2020	7.44	7.45	7.11	7.25
4671	NYSE	TNP	Wed, Sep 23, 2020	8.25	8.25	7.23	7.51
4670	NYSE	TNP	Tue, Sep 22, 2020	8.38	8.41	7.94	8.12
4669	NYSE	TNP	Mon, Sep 21, 2020	8.82	8.82	8.15	8.26
4668	NYSE	TNP	Fri, Sep 18, 2020	9.03	9.10	8.77	8.81
4667	NYSE	TNP	Thu, Sep 17, 2020	9.16	9.42	8.98	9.04
4666	NYSE	TNP	Wed, Sep 16, 2020	8.98	9.36	8.98	9.15
4665	NYSE	TNP	Tue, Sep 15, 2020	9.25	9.25	8.92	9.00
4664	NYSE	TNP	Mon, Sep 14, 2020	8.56	9.22	8.53	9.08
4663	NYSE	TNP	Fri, Sep 11, 2020	8.36	8.72	8.34	8.56
4662	NYSE	TNP	Thu, Sep 10, 2020	8.25	8.37	8.19	8.33
4661	NYSE	TNP	Wed, Sep 9, 2020	8.52	8.52	8.10	8.26
4660	NYSE	TNP	Tue, Sep 8, 2020	8.32	8.49	8.11	8.36
4659	NYSE	TNP	Fri, Sep 4, 2020	8.80	8.80	8.18	8.46
4658	NYSE	TNP	Thu, Sep 3, 2020	8.51	8.79	8.40	8.60
4657	NYSE	TNP	Wed, Sep 2, 2020	8.67	8.76	8.42	8.53
4656	NYSE	TNP	Tue, Sep 1, 2020	8.85	8.85	8.51	8.65
4655	NYSE	TNP	Mon, Aug 31, 2020	8.88	8.91	8.65	8.79
4654	NYSE	TNP	Fri, Aug 28, 2020	8.37	9.00	8.37	8.97
4653	NYSE	TNP	Thu, Aug 27, 2020	8.56	8.75	8.30	8.41
4652	NYSE	TNP	Wed, Aug 26, 2020	8.77	8.79	8.53	8.59
4651	NYSE	TNP	Tue, Aug 25, 2020	9.04	9.04	8.75	8.78
4650	NYSE	TNP	Mon, Aug 24, 2020	8.68	9.01	8.60	8.95
4649	NYSE	TNP	Fri, Aug 21, 2020	8.70	8.75	8.61	8.67
4648	NYSE	TNP	Thu, Aug 20, 2020	8.70	8.79	8.62	8.77
4647	NYSE	TNP	Wed, Aug 19, 2020	8.93	8.93	8.70	8.76
4646	NYSE	TNP	Tue, Aug 18, 2020	9.52	9.52	8.82	8.91
4645	NYSE	TNP	Mon, Aug 17, 2020	9.64	9.65	9.44	9.53
4644	NYSE	TNP	Fri, Aug 14, 2020	9.37	9.67	9.21	9.64
4643	NYSE	TNP	Thu, Aug 13, 2020	9.21	9.46	9.12	9.37
4642	NYSE	TNP	Wed, Aug 12, 2020	8.87	9.27	8.86	9.22
4641	NYSE	TNP	Tue, Aug 11, 2020	8.67	9.17	8.67	8.80
4640	NYSE	TNP	Mon, Aug 10, 2020	8.74	8.94	8.66	8.69
4639	NYSE	TNP	Fri, Aug 7, 2020	8.75	8.86	8.55	8.80
4638	NYSE	TNP	Thu, Aug 6, 2020	8.85	8.97	8.62	8.75
4637	NYSE	TNP	Wed, Aug 5, 2020	8.83	8.90	8.63	8.85
4636	NYSE	TNP	Tue, Aug 4, 2020	8.52	8.94	8.52	8.81
4635	NYSE	TNP	Mon, Aug 3, 2020	8.70	8.89	8.54	8.62
4634	NYSE	TNP	Fri, Jul 31, 2020	9.03	9.07	8.60	8.70
4633	NYSE	TNP	Thu, Jul 30, 2020	9.15	9.24	9.00	9.05
4632	NYSE	TNP	Wed, Jul 29, 2020	8.80	9.40	8.79	9.31
4631	NYSE	TNP	Tue, Jul 28, 2020	8.85	8.85	8.60	8.79
4630	NYSE	TNP	Mon, Jul 27, 2020	8.95	9.06	8.62	8.64
4629	NYSE	TNP	Fri, Jul 24, 2020	8.82	9.10	8.72	8.97
4628	NYSE	TNP	Thu, Jul 23, 2020	8.81	8.95	8.72	8.85
4627	NYSE	TNP	Wed, Jul 22, 2020	8.77	8.90	8.56	8.88
4626	NYSE	TNP	Tue, Jul 21, 2020	8.83	9.12	8.74	8.80
4625	NYSE	TNP	Mon, Jul 20, 2020	8.67	8.92	8.51	8.74
4624	NYSE	TNP	Fri, Jul 17, 2020	8.62	8.79	8.49	8.65
4623	NYSE	TNP	Thu, Jul 16, 2020	8.87	8.87	8.48	8.56
4622	NYSE	TNP	Wed, Jul 15, 2020	9.02	9.07	8.76	8.87
4621	NYSE	TNP	Tue, Jul 14, 2020	9.19	9.19	8.53	8.92
4620	NYSE	TNP	Mon, Jul 13, 2020	9.70	9.73	9.02	9.19
4619	NYSE	TNP	Fri, Jul 10, 2020	9.38	9.60	9.36	9.56
4618	NYSE	TNP	Thu, Jul 9, 2020	9.90	9.90	9.30	9.40
4617	NYSE	TNP	Wed, Jul 8, 2020	9.80	10.23	9.80	9.96
4616	NYSE	TNP	Tue, Jul 7, 2020	10.16	10.23	9.83	9.87
4615	NYSE	TNP	Mon, Jul 6, 2020	10.30	10.42	9.65	10.20
4614	NYSE	TNP	Thu, Jul 2, 2020	10.83	10.90	10.05	10.10
4613	NYSE	TNP	Wed, Jul 1, 2020	9.34	11.02	9.26	10.96
4612	NYSE	TNP	Tue, Jun 30, 2020	10.35	10.40	9.65	10.05
4611	NYSE	TNP	Mon, Jun 29, 2020	10.00	10.45	9.80	10.40
4610	NYSE	TNP	Fri, Jun 26, 2020	10.35	10.40	9.55	9.55
4609	NYSE	TNP	Thu, Jun 25, 2020	9.90	10.50	9.75	10.45
4608	NYSE	TNP	Wed, Jun 24, 2020	10.55	10.65	9.70	10.15
4607	NYSE	TNP	Tue, Jun 23, 2020	11.10	11.13	10.15	10.60
4606	NYSE	TNP	Mon, Jun 22, 2020	11.45	11.50	10.85	11.05
4605	NYSE	TNP	Fri, Jun 19, 2020	12.30	12.30	11.25	11.55
4604	NYSE	TNP	Thu, Jun 18, 2020	12.70	12.70	12.20	12.23
4603	NYSE	TNP	Wed, Jun 17, 2020	12.65	12.65	11.80	12.05
4602	NYSE	TNP	Tue, Jun 16, 2020	13.05	13.15	12.35	12.50
4601	NYSE	TNP	Mon, Jun 15, 2020	12.00	12.94	11.59	12.60
4600	NYSE	TNP	Fri, Jun 12, 2020	13.30	13.40	11.75	12.25
4599	NYSE	TNP	Thu, Jun 11, 2020	13.55	14.05	12.10	12.30
4598	NYSE	TNP	Wed, Jun 10, 2020	15.25	15.30	14.10	14.55
4597	NYSE	TNP	Tue, Jun 9, 2020	14.95	15.60	14.25	15.30
4596	NYSE	TNP	Mon, Jun 8, 2020	14.20	15.90	14.05	15.30
4595	NYSE	TNP	Fri, Jun 5, 2020	13.25	13.90	13.20	13.65
4594	NYSE	TNP	Thu, Jun 4, 2020	13.50	14.00	13.00	13.20
4593	NYSE	TNP	Wed, Jun 3, 2020	13.75	14.20	13.50	13.75
4592	NYSE	TNP	Tue, Jun 2, 2020	14.25	14.25	13.00	13.75
4591	NYSE	TNP	Mon, Jun 1, 2020	13.80	14.40	13.55	13.95
4590	NYSE	TNP	Fri, May 29, 2020	13.70	13.95	13.35	13.35
4589	NYSE	TNP	Thu, May 28, 2020	14.80	14.90	13.60	13.80
4588	NYSE	TNP	Wed, May 27, 2020	13.40	14.60	13.35	14.40
4587	NYSE	TNP	Tue, May 26, 2020	13.55	13.70	13.10	13.45
4586	NYSE	TNP	Fri, May 22, 2020	13.15	13.55	12.50	13.30
4585	NYSE	TNP	Thu, May 21, 2020	14.10	14.10	13.10	13.50
4584	NYSE	TNP	Wed, May 20, 2020	12.75	14.40	12.68	13.55
4583	NYSE	TNP	Tue, May 19, 2020	13.05	13.30	12.55	12.75
4582	NYSE	TNP	Mon, May 18, 2020	12.50	12.80	12.00	12.60
4581	NYSE	TNP	Fri, May 15, 2020	11.90	12.60	11.40	12.25
4580	NYSE	TNP	Thu, May 14, 2020	12.70	12.73	11.70	12.20
4579	NYSE	TNP	Wed, May 13, 2020	12.55	13.10	11.80	12.70
4578	NYSE	TNP	Tue, May 12, 2020	13.10	13.10	12.40	12.55
4577	NYSE	TNP	Mon, May 11, 2020	14.00	14.10	13.18	13.20
4576	NYSE	TNP	Fri, May 8, 2020	14.00	14.60	13.55	14.30
4575	NYSE	TNP	Thu, May 7, 2020	13.25	14.25	13.25	14.10
4574	NYSE	TNP	Wed, May 6, 2020	15.00	15.20	13.35	13.40
4573	NYSE	TNP	Tue, May 5, 2020	16.45	16.50	14.65	14.90
4572	NYSE	TNP	Mon, May 4, 2020	15.35	16.60	14.55	16.45
4571	NYSE	TNP	Fri, May 1, 2020	16.90	17.65	15.80	16.00
4570	NYSE	TNP	Thu, Apr 30, 2020	17.85	18.30	16.50	17.25
4569	NYSE	TNP	Wed, Apr 29, 2020	18.80	20.36	17.25	17.65
4568	NYSE	TNP	Tue, Apr 28, 2020	22.58	23.85	19.60	20.90
4567	NYSE	TNP	Mon, Apr 27, 2020	18.75	20.95	17.85	20.10
4566	NYSE	TNP	Fri, Apr 24, 2020	17.50	17.50	16.35	17.30
4565	NYSE	TNP	Thu, Apr 23, 2020	17.40	18.60	16.25	17.05
4564	NYSE	TNP	Wed, Apr 22, 2020	17.10	17.15	15.75	16.90
4563	NYSE	TNP	Tue, Apr 21, 2020	17.45	18.90	15.55	16.35
4562	NYSE	TNP	Mon, Apr 20, 2020	15.00	16.90	14.10	15.85
4561	NYSE	TNP	Fri, Apr 17, 2020	14.25	14.60	13.85	14.25
4560	NYSE	TNP	Thu, Apr 16, 2020	13.75	13.90	13.25	13.85
4559	NYSE	TNP	Wed, Apr 15, 2020	13.25	14.15	12.70	13.75
4558	NYSE	TNP	Tue, Apr 14, 2020	13.45	14.25	13.15	13.50
4557	NYSE	TNP	Mon, Apr 13, 2020	15.00	15.05	13.30	13.50
4556	NYSE	TNP	Thu, Apr 9, 2020	13.50	14.25	12.10	14.10
4555	NYSE	TNP	Wed, Apr 8, 2020	13.25	14.10	12.80	13.25
4554	NYSE	TNP	Tue, Apr 7, 2020	14.50	14.50	12.35	13.00
4553	NYSE	TNP	Mon, Apr 6, 2020	14.05	14.85	13.25	13.85
4552	NYSE	TNP	Fri, Apr 3, 2020	12.70	14.45	12.55	12.75
4551	NYSE	TNP	Thu, Apr 2, 2020	15.40	15.45	11.85	13.25
4550	NYSE	TNP	Wed, Apr 1, 2020	15.75	16.50	14.35	15.25
4549	NYSE	TNP	Tue, Mar 31, 2020	16.40	17.20	15.65	16.30
4548	NYSE	TNP	Mon, Mar 30, 2020	17.60	18.25	15.75	16.60
4547	NYSE	TNP	Fri, Mar 27, 2020	14.10	16.45	13.60	16.00
4546	NYSE	TNP	Thu, Mar 26, 2020	13.75	15.13	13.70	14.65
4545	NYSE	TNP	Wed, Mar 25, 2020	13.10	14.80	13.00	14.10
4544	NYSE	TNP	Tue, Mar 24, 2020	11.25	13.60	11.20	12.50
4543	NYSE	TNP	Mon, Mar 23, 2020	9.45	10.80	8.51	10.25
4542	NYSE	TNP	Fri, Mar 20, 2020	9.95	10.20	8.70	8.70
4541	NYSE	TNP	Thu, Mar 19, 2020	8.85	10.15	8.65	9.65
4540	NYSE	TNP	Wed, Mar 18, 2020	10.30	10.80	8.70	8.90
4539	NYSE	TNP	Tue, Mar 17, 2020	10.60	11.60	10.00	10.60
4538	NYSE	TNP	Mon, Mar 16, 2020	11.95	11.95	10.25	10.30
4537	NYSE	TNP	Fri, Mar 13, 2020	13.20	13.63	12.00	12.35
4536	NYSE	TNP	Thu, Mar 12, 2020	11.85	12.65	11.00	12.30
4535	NYSE	TNP	Wed, Mar 11, 2020	13.55	14.25	12.43	12.85
4534	NYSE	TNP	Tue, Mar 10, 2020	10.95	13.45	10.60	13.45
4533	NYSE	TNP	Mon, Mar 9, 2020	10.80	11.18	9.75	10.35
4532	NYSE	TNP	Fri, Mar 6, 2020	10.90	11.45	10.60	11.05
4531	NYSE	TNP	Thu, Mar 5, 2020	12.15	12.18	10.73	10.90
4530	NYSE	TNP	Wed, Mar 4, 2020	12.75	12.76	12.15	12.25
4529	NYSE	TNP	Tue, Mar 3, 2020	12.75	12.85	12.15	12.45
4528	NYSE	TNP	Mon, Mar 2, 2020	13.75	13.75	12.30	12.50
4527	NYSE	TNP	Fri, Feb 28, 2020	11.75	13.70	11.60	13.70
4526	NYSE	TNP	Thu, Feb 27, 2020	11.75	12.85	11.45	12.15
4525	NYSE	TNP	Wed, Feb 26, 2020	12.50	13.00	12.00	12.05
4524	NYSE	TNP	Tue, Feb 25, 2020	13.05	13.35	12.25	12.30
4523	NYSE	TNP	Mon, Feb 24, 2020	13.75	13.95	12.85	12.85
4522	NYSE	TNP	Fri, Feb 21, 2020	15.00	15.10	14.30	14.40
4521	NYSE	TNP	Thu, Feb 20, 2020	14.55	15.10	14.55	15.05
4520	NYSE	TNP	Wed, Feb 19, 2020	14.90	14.90	14.50	14.60
4519	NYSE	TNP	Tue, Feb 18, 2020	15.25	15.27	14.80	14.80
4518	NYSE	TNP	Fri, Feb 14, 2020	15.20	15.20	14.80	15.05
4517	NYSE	TNP	Thu, Feb 13, 2020	15.40	15.40	14.80	15.15
4516	NYSE	TNP	Wed, Feb 12, 2020	15.05	15.60	15.00	15.55
4515	NYSE	TNP	Tue, Feb 11, 2020	14.00	15.05	14.00	14.90
4514	NYSE	TNP	Mon, Feb 10, 2020	14.05	14.15	13.50	13.80
4513	NYSE	TNP	Fri, Feb 7, 2020	14.50	14.50	13.98	14.05
4512	NYSE	TNP	Thu, Feb 6, 2020	15.25	15.55	14.50	14.50
4511	NYSE	TNP	Wed, Feb 5, 2020	15.40	15.70	15.05	15.10
4510	NYSE	TNP	Tue, Feb 4, 2020	15.10	15.45	15.00	15.15
4509	NYSE	TNP	Mon, Feb 3, 2020	15.40	15.50	14.55	14.75
4508	NYSE	TNP	Fri, Jan 31, 2020	16.15	16.30	15.50	15.50
4507	NYSE	TNP	Thu, Jan 30, 2020	16.35	16.40	15.85	16.35
4506	NYSE	TNP	Wed, Jan 29, 2020	16.95	17.25	16.48	16.50
4505	NYSE	TNP	Tue, Jan 28, 2020	17.30	17.39	16.75	16.90
4504	NYSE	TNP	Mon, Jan 27, 2020	17.25	17.50	16.90	17.15
4503	NYSE	TNP	Fri, Jan 24, 2020	18.00	18.40	17.40	17.65
4502	NYSE	TNP	Thu, Jan 23, 2020	18.35	18.38	17.90	17.95
4501	NYSE	TNP	Wed, Jan 22, 2020	18.50	18.70	18.30	18.55
4500	NYSE	TNP	Tue, Jan 21, 2020	19.30	19.55	18.25	18.50
4499	NYSE	TNP	Fri, Jan 17, 2020	19.50	19.85	19.00	19.20
4498	NYSE	TNP	Thu, Jan 16, 2020	19.05	19.60	19.00	19.45
4497	NYSE	TNP	Wed, Jan 15, 2020	20.40	20.40	19.20	19.25
4496	NYSE	TNP	Tue, Jan 14, 2020	21.30	21.30	20.30	20.65
4495	NYSE	TNP	Mon, Jan 13, 2020	21.50	21.75	20.65	21.25
4494	NYSE	TNP	Fri, Jan 10, 2020	22.25	22.25	21.25	21.45
4493	NYSE	TNP	Thu, Jan 9, 2020	21.50	22.50	21.50	22.25
4492	NYSE	TNP	Wed, Jan 8, 2020	22.65	23.30	21.25	21.80
4491	NYSE	TNP	Tue, Jan 7, 2020	22.35	22.90	22.15	22.50
4490	NYSE	TNP	Mon, Jan 6, 2020	22.20	22.35	22.10	22.25
4489	NYSE	TNP	Fri, Jan 3, 2020	22.25	22.90	22.05	22.25
4488	NYSE	TNP	Thu, Jan 2, 2020	22.00	22.80	21.73	22.80
4487	NYSE	TNP	Tue, Dec 31, 2019	21.70	22.00	21.60	21.80
4486	NYSE	TNP	Mon, Dec 30, 2019	21.80	22.00	21.60	21.80
4485	NYSE	TNP	Fri, Dec 27, 2019	22.00	22.00	21.40	21.60
4484	NYSE	TNP	Thu, Dec 26, 2019	21.30	22.00	21.30	21.70
4483	NYSE	TNP	Tue, Dec 24, 2019	21.30	21.45	21.10	21.30
4482	NYSE	TNP	Mon, Dec 23, 2019	20.95	21.35	20.80	21.20
4481	NYSE	TNP	Fri, Dec 20, 2019	20.60	21.30	20.50	20.80
4480	NYSE	TNP	Thu, Dec 19, 2019	19.75	20.65	19.75	20.50
4479	NYSE	TNP	Wed, Dec 18, 2019	19.70	19.85	19.55	19.70
4478	NYSE	TNP	Tue, Dec 17, 2019	19.75	19.85	19.30	19.60
4477	NYSE	TNP	Mon, Dec 16, 2019	19.75	19.95	19.45	19.65
4476	NYSE	TNP	Fri, Dec 13, 2019	18.40	19.50	18.40	19.30
4475	NYSE	TNP	Thu, Dec 12, 2019	18.50	19.00	18.20	18.75
4474	NYSE	TNP	Wed, Dec 11, 2019	18.40	18.78	18.30	18.55
4473	NYSE	TNP	Tue, Dec 10, 2019	18.30	18.70	18.25	18.30
4472	NYSE	TNP	Mon, Dec 9, 2019	18.70	19.05	18.25	18.30
4471	NYSE	TNP	Fri, Dec 6, 2019	18.20	18.60	17.90	18.55
4470	NYSE	TNP	Thu, Dec 5, 2019	17.25	18.00	17.25	17.90
4469	NYSE	TNP	Wed, Dec 4, 2019	17.45	17.85	17.25	17.35
4468	NYSE	TNP	Tue, Dec 3, 2019	17.40	17.65	17.05	17.15
4467	NYSE	TNP	Mon, Dec 2, 2019	17.90	18.35	17.45	17.45
4466	NYSE	TNP	Fri, Nov 29, 2019	17.80	17.95	17.60	17.75
4465	NYSE	TNP	Wed, Nov 27, 2019	17.25	17.75	17.10	17.75
4464	NYSE	TNP	Tue, Nov 26, 2019	17.25	17.65	16.95	17.30
4463	NYSE	TNP	Mon, Nov 25, 2019	17.65	18.05	17.35	18.05
4462	NYSE	TNP	Fri, Nov 22, 2019	17.70	17.80	17.40	17.65
4461	NYSE	TNP	Thu, Nov 21, 2019	18.10	18.20	17.40	17.70
4460	NYSE	TNP	Wed, Nov 20, 2019	17.50	18.15	17.40	18.00
4459	NYSE	TNP	Tue, Nov 19, 2019	16.75	17.50	16.50	17.40
4458	NYSE	TNP	Mon, Nov 18, 2019	17.30	17.30	16.50	16.85
4457	NYSE	TNP	Fri, Nov 15, 2019	17.10	17.55	16.75	17.45
4456	NYSE	TNP	Thu, Nov 14, 2019	16.95	17.20	16.65	17.10
4455	NYSE	TNP	Wed, Nov 13, 2019	16.90	17.15	16.25	17.00
4454	NYSE	TNP	Tue, Nov 12, 2019	16.25	17.40	16.25	17.05
4453	NYSE	TNP	Mon, Nov 11, 2019	16.50	16.50	16.05	16.25
4452	NYSE	TNP	Fri, Nov 8, 2019	16.40	16.70	16.40	16.45
4451	NYSE	TNP	Thu, Nov 7, 2019	17.25	17.25	16.40	16.55
4450	NYSE	TNP	Wed, Nov 6, 2019	17.45	17.55	16.83	16.90
4449	NYSE	TNP	Tue, Nov 5, 2019	18.00	18.25	17.30	17.60
4448	NYSE	TNP	Mon, Nov 4, 2019	18.35	18.40	17.95	17.95
4447	NYSE	TNP	Fri, Nov 1, 2019	17.60	18.35	17.60	18.15
4446	NYSE	TNP	Thu, Oct 31, 2019	18.50	18.55	17.51	17.75
4445	NYSE	TNP	Wed, Oct 30, 2019	18.80	18.90	18.50	18.55
4444	NYSE	TNP	Tue, Oct 29, 2019	19.20	19.25	18.65	18.95
4443	NYSE	TNP	Mon, Oct 28, 2019	19.00	19.40	19.00	19.20
4442	NYSE	TNP	Fri, Oct 25, 2019	19.00	19.30	18.90	19.00
4441	NYSE	TNP	Thu, Oct 24, 2019	19.30	19.50	18.80	18.95
4440	NYSE	TNP	Wed, Oct 23, 2019	18.80	19.35	18.65	19.20
4439	NYSE	TNP	Tue, Oct 22, 2019	18.10	19.05	17.60	18.70
4438	NYSE	TNP	Mon, Oct 21, 2019	19.35	19.60	19.00	19.10
4437	NYSE	TNP	Fri, Oct 18, 2019	19.30	19.45	19.00	19.10
4436	NYSE	TNP	Thu, Oct 17, 2019	19.35	19.65	19.00	19.25
4435	NYSE	TNP	Wed, Oct 16, 2019	19.35	19.70	18.75	19.30
4434	NYSE	TNP	Tue, Oct 15, 2019	19.95	20.00	18.85	19.25
4433	NYSE	TNP	Mon, Oct 14, 2019	18.85	19.95	18.85	19.95
4432	NYSE	TNP	Fri, Oct 11, 2019	19.25	19.30	18.70	18.80
4431	NYSE	TNP	Thu, Oct 10, 2019	17.85	18.65	17.50	18.15
4430	NYSE	TNP	Wed, Oct 9, 2019	17.50	19.10	17.50	18.10
4429	NYSE	TNP	Tue, Oct 8, 2019	16.65	17.50	16.40	17.50
4428	NYSE	TNP	Mon, Oct 7, 2019	15.65	17.00	15.57	16.70
4427	NYSE	TNP	Fri, Oct 4, 2019	14.40	15.50	14.29	15.40
4426	NYSE	TNP	Thu, Oct 3, 2019	14.45	14.75	14.20	14.25
4425	NYSE	TNP	Wed, Oct 2, 2019	14.60	14.90	14.35	14.60
4424	NYSE	TNP	Tue, Oct 1, 2019	14.88	15.00	14.75	14.85
4423	NYSE	TNP	Mon, Sep 30, 2019	14.75	15.00	14.60	14.75
4422	NYSE	TNP	Fri, Sep 27, 2019	14.65	15.00	14.65	14.85
4421	NYSE	TNP	Thu, Sep 26, 2019	14.40	14.80	14.40	14.65
4420	NYSE	TNP	Wed, Sep 25, 2019	14.33	14.35	14.00	14.30
4419	NYSE	TNP	Tue, Sep 24, 2019	14.65	14.70	14.25	14.40
4418	NYSE	TNP	Mon, Sep 23, 2019	14.20	14.65	14.15	14.60
4417	NYSE	TNP	Fri, Sep 20, 2019	14.50	14.80	14.20	14.20
4416	NYSE	TNP	Thu, Sep 19, 2019	14.90	15.05	14.55	14.65
4415	NYSE	TNP	Wed, Sep 18, 2019	14.65	15.00	14.60	15.00
4414	NYSE	TNP	Tue, Sep 17, 2019	14.75	14.85	14.40	14.65
4413	NYSE	TNP	Mon, Sep 16, 2019	15.15	15.35	14.90	14.90
4412	NYSE	TNP	Fri, Sep 13, 2019	15.55	15.57	15.05	15.10
4411	NYSE	TNP	Thu, Sep 12, 2019	15.35	15.65	15.05	15.50
4410	NYSE	TNP	Wed, Sep 11, 2019	15.70	15.85	15.40	15.45
4409	NYSE	TNP	Tue, Sep 10, 2019	14.85	15.65	14.85	15.65
4408	NYSE	TNP	Mon, Sep 9, 2019	14.85	15.15	14.60	15.00
4407	NYSE	TNP	Fri, Sep 6, 2019	15.40	15.55	14.60	14.85
4406	NYSE	TNP	Thu, Sep 5, 2019	14.95	15.25	14.80	15.20
4405	NYSE	TNP	Wed, Sep 4, 2019	14.40	14.95	14.34	14.90
4404	NYSE	TNP	Tue, Sep 3, 2019	14.85	14.85	14.20	14.20
4403	NYSE	TNP	Fri, Aug 30, 2019	14.90	15.06	14.55	15.00
4402	NYSE	TNP	Thu, Aug 29, 2019	14.50	15.15	14.50	14.90
4401	NYSE	TNP	Wed, Aug 28, 2019	14.20	14.40	13.95	14.35
4400	NYSE	TNP	Tue, Aug 27, 2019	14.60	14.75	13.80	13.80
4399	NYSE	TNP	Mon, Aug 26, 2019	15.00	15.00	14.45	14.60
4398	NYSE	TNP	Fri, Aug 23, 2019	15.15	15.20	14.50	14.60
4397	NYSE	TNP	Thu, Aug 22, 2019	14.85	15.40	14.70	15.30
4396	NYSE	TNP	Wed, Aug 21, 2019	15.05	15.10	14.55	14.95
4395	NYSE	TNP	Tue, Aug 20, 2019	14.90	15.10	14.40	15.05
4394	NYSE	TNP	Mon, Aug 19, 2019	14.60	15.00	14.50	14.80
4393	NYSE	TNP	Fri, Aug 16, 2019	14.00	14.85	13.85	14.60
4392	NYSE	TNP	Thu, Aug 15, 2019	13.85	13.95	13.75	13.85
4391	NYSE	TNP	Wed, Aug 14, 2019	13.85	14.10	13.75	13.95
4390	NYSE	TNP	Tue, Aug 13, 2019	14.15	14.15	13.75	14.00
4389	NYSE	TNP	Mon, Aug 12, 2019	14.00	14.25	13.80	14.20
4388	NYSE	TNP	Fri, Aug 9, 2019	14.20	14.30	14.00	14.05
4387	NYSE	TNP	Thu, Aug 8, 2019	14.50	14.80	14.00	14.15
4386	NYSE	TNP	Wed, Aug 7, 2019	14.20	14.45	13.65	14.40
4385	NYSE	TNP	Tue, Aug 6, 2019	13.90	14.35	13.75	14.25
4384	NYSE	TNP	Mon, Aug 5, 2019	14.60	14.60	13.70	13.75
4383	NYSE	TNP	Fri, Aug 2, 2019	14.90	15.05	14.50	14.80
4382	NYSE	TNP	Thu, Aug 1, 2019	15.30	15.50	14.80	15.05
4381	NYSE	TNP	Wed, Jul 31, 2019	15.35	15.53	15.00	15.25
4380	NYSE	TNP	Tue, Jul 30, 2019	15.90	16.25	15.10	15.20
4379	NYSE	TNP	Mon, Jul 29, 2019	16.60	16.70	16.15	16.45
4378	NYSE	TNP	Fri, Jul 26, 2019	16.75	16.80	16.40	16.55
4377	NYSE	TNP	Thu, Jul 25, 2019	16.85	17.10	16.65	16.80
4376	NYSE	TNP	Wed, Jul 24, 2019	17.05	17.15	16.80	17.00
4375	NYSE	TNP	Tue, Jul 23, 2019	17.10	17.10	16.85	16.95
4374	NYSE	TNP	Mon, Jul 22, 2019	17.15	17.25	16.95	17.05
4373	NYSE	TNP	Fri, Jul 19, 2019	17.05	17.15	16.95	17.10
4372	NYSE	TNP	Thu, Jul 18, 2019	17.00	17.15	16.95	17.00
4371	NYSE	TNP	Wed, Jul 17, 2019	17.00	17.15	16.75	17.05
4370	NYSE	TNP	Tue, Jul 16, 2019	17.05	17.15	16.90	17.10
4369	NYSE	TNP	Mon, Jul 15, 2019	17.15	17.15	16.90	17.05
4368	NYSE	TNP	Fri, Jul 12, 2019	16.95	17.20	16.90	17.00
4367	NYSE	TNP	Thu, Jul 11, 2019	16.75	17.20	16.65	16.95
4366	NYSE	TNP	Wed, Jul 10, 2019	16.65	16.85	16.65	16.80
4365	NYSE	TNP	Tue, Jul 9, 2019	17.00	17.00	16.50	16.60
4364	NYSE	TNP	Mon, Jul 8, 2019	16.80	17.05	16.75	16.95
4363	NYSE	TNP	Fri, Jul 5, 2019	16.70	16.85	16.55	16.80
4362	NYSE	TNP	Wed, Jul 3, 2019	16.70	16.85	16.45	16.55
4361	NYSE	TNP	Tue, Jul 2, 2019	16.50	16.75	16.30	16.70
4360	NYSE	TNP	Mon, Jul 1, 2019	16.65	16.90	16.25	16.40
4359	NYSE	TNP	Fri, Jun 28, 2019	16.00	16.55	16.00	16.45
4358	NYSE	TNP	Thu, Jun 27, 2019	15.85	16.15	15.75	15.90
4357	NYSE	TNP	Wed, Jun 26, 2019	15.50	16.05	15.50	15.75
4356	NYSE	TNP	Tue, Jun 25, 2019	15.50	15.70	15.25	15.60
4355	NYSE	TNP	Mon, Jun 24, 2019	15.50	15.55	15.35	15.45
4354	NYSE	TNP	Fri, Jun 21, 2019	15.40	15.80	15.25	15.40
4353	NYSE	TNP	Thu, Jun 20, 2019	15.75	15.80	15.30	15.40
4352	NYSE	TNP	Wed, Jun 19, 2019	15.60	15.80	15.50	15.55
4351	NYSE	TNP	Tue, Jun 18, 2019	15.65	15.85	15.40	15.60
4350	NYSE	TNP	Mon, Jun 17, 2019	15.85	16.55	15.65	15.70
4349	NYSE	TNP	Fri, Jun 14, 2019	15.80	16.15	15.70	15.90
4348	NYSE	TNP	Thu, Jun 13, 2019	16.00	16.50	15.70	15.95
4347	NYSE	TNP	Wed, Jun 12, 2019	15.90	16.00	15.55	15.75
4346	NYSE	TNP	Tue, Jun 11, 2019	16.00	16.03	15.75	15.95
4345	NYSE	TNP	Mon, Jun 10, 2019	15.90	16.15	15.90	16.00
4344	NYSE	TNP	Fri, Jun 7, 2019	15.50	16.25	15.44	15.75
4343	NYSE	TNP	Thu, Jun 6, 2019	16.05	16.45	15.35	15.55
4342	NYSE	TNP	Wed, Jun 5, 2019	15.20	15.30	14.85	15.05
4341	NYSE	TNP	Tue, Jun 4, 2019	16.00	16.10	14.60	15.20
4340	NYSE	TNP	Mon, Jun 3, 2019	15.60	15.90	15.40	15.50
4339	NYSE	TNP	Fri, May 31, 2019	14.60	15.60	14.60	15.50
4338	NYSE	TNP	Thu, May 30, 2019	15.75	15.78	14.70	14.70
4337	NYSE	TNP	Wed, May 29, 2019	15.65	15.75	15.25	15.55
4336	NYSE	TNP	Tue, May 28, 2019	15.80	16.00	15.65	15.75
4335	NYSE	TNP	Fri, May 24, 2019	15.85	15.90	15.40	15.60
4334	NYSE	TNP	Thu, May 23, 2019	16.30	16.75	15.30	15.50
4333	NYSE	TNP	Wed, May 22, 2019	16.70	16.80	16.40	16.30
4332	NYSE	TNP	Tue, May 21, 2019	16.75	16.90	16.40	16.60
4331	NYSE	TNP	Mon, May 20, 2019	16.95	17.05	16.58	16.75
4330	NYSE	TNP	Fri, May 17, 2019	16.65	16.95	16.55	16.85
4329	NYSE	TNP	Thu, May 16, 2019	16.95	17.15	16.65	16.80
4328	NYSE	TNP	Wed, May 15, 2019	16.30	17.20	16.25	16.65
4327	NYSE	TNP	Tue, May 14, 2019	16.10	16.30	15.80	16.25
4326	NYSE	TNP	Mon, May 13, 2019	15.55	16.15	15.55	15.85
4325	NYSE	TNP	Fri, May 10, 2019	15.90	16.20	15.50	15.95
4324	NYSE	TNP	Thu, May 9, 2019	16.05	16.10	15.55	15.90
4323	NYSE	TNP	Wed, May 8, 2019	15.80	16.15	15.60	15.80
4322	NYSE	TNP	Tue, May 7, 2019	16.00	16.10	15.75	15.90
4321	NYSE	TNP	Mon, May 6, 2019	16.00	16.60	15.95	16.30
4320	NYSE	TNP	Fri, May 3, 2019	16.45	16.60	16.15	16.25
4319	NYSE	TNP	Thu, May 2, 2019	15.75	16.55	15.75	16.30
4318	NYSE	TNP	Wed, May 1, 2019	16.10	16.15	15.75	15.80
4317	NYSE	TNP	Tue, Apr 30, 2019	16.60	16.65	16.05	16.10
4316	NYSE	TNP	Mon, Apr 29, 2019	16.15	16.55	16.10	16.45
4315	NYSE	TNP	Fri, Apr 26, 2019	16.20	16.50	16.15	16.25
4314	NYSE	TNP	Thu, Apr 25, 2019	16.75	16.85	16.10	16.20
4313	NYSE	TNP	Wed, Apr 24, 2019	16.65	17.00	16.60	16.70
4312	NYSE	TNP	Tue, Apr 23, 2019	17.00	17.25	16.75	16.75
4311	NYSE	TNP	Mon, Apr 22, 2019	17.10	17.25	16.95	17.00
4310	NYSE	TNP	Thu, Apr 18, 2019	17.00	17.05	16.80	16.90
4309	NYSE	TNP	Wed, Apr 17, 2019	17.00	17.25	16.85	16.90
4308	NYSE	TNP	Tue, Apr 16, 2019	16.85	17.35	16.85	16.95
4307	NYSE	TNP	Mon, Apr 15, 2019	17.20	17.50	16.90	17.20
4306	NYSE	TNP	Fri, Apr 12, 2019	17.20	17.20	16.95	17.20
4305	NYSE	TNP	Thu, Apr 11, 2019	16.75	17.30	16.75	17.15
4304	NYSE	TNP	Wed, Apr 10, 2019	16.25	16.85	16.20	16.65
4303	NYSE	TNP	Tue, Apr 9, 2019	16.10	16.15	15.80	16.05
4302	NYSE	TNP	Mon, Apr 8, 2019	15.90	16.35	15.85	16.10
4301	NYSE	TNP	Fri, Apr 5, 2019	16.10	16.25	15.90	15.90
4300	NYSE	TNP	Thu, Apr 4, 2019	16.00	16.20	15.95	16.10
4299	NYSE	TNP	Wed, Apr 3, 2019	15.85	16.25	15.55	16.15
4298	NYSE	TNP	Tue, Apr 2, 2019	15.40	15.90	15.40	15.70
4297	NYSE	TNP	Mon, Apr 1, 2019	15.35	15.90	15.15	15.70
4296	NYSE	TNP	Fri, Mar 29, 2019	15.50	16.00	15.05	15.50
4295	NYSE	TNP	Thu, Mar 28, 2019	15.15	15.60	15.00	15.40
4294	NYSE	TNP	Wed, Mar 27, 2019	15.20	15.50	14.95	15.35
4293	NYSE	TNP	Tue, Mar 26, 2019	15.20	15.35	14.75	15.25
4292	NYSE	TNP	Mon, Mar 25, 2019	15.70	15.70	15.00	15.00
4291	NYSE	TNP	Fri, Mar 22, 2019	15.45	15.70	15.25	15.60
4290	NYSE	TNP	Thu, Mar 21, 2019	15.60	15.60	15.35	15.50
4289	NYSE	TNP	Wed, Mar 20, 2019	15.75	15.78	15.35	15.55
4288	NYSE	TNP	Tue, Mar 19, 2019	15.30	15.95	15.25	15.85
4287	NYSE	TNP	Mon, Mar 18, 2019	14.95	15.75	14.90	15.65
4286	NYSE	TNP	Fri, Mar 15, 2019	15.40	15.75	14.65	15.45
4285	NYSE	TNP	Thu, Mar 14, 2019	15.75	15.90	15.45	15.50
4284	NYSE	TNP	Wed, Mar 13, 2019	15.70	16.00	15.60	15.90
4283	NYSE	TNP	Tue, Mar 12, 2019	15.40	15.85	15.25	15.80
4282	NYSE	TNP	Mon, Mar 11, 2019	15.70	15.80	15.25	15.25
4281	NYSE	TNP	Fri, Mar 8, 2019	15.95	15.95	15.55	15.70
4280	NYSE	TNP	Thu, Mar 7, 2019	16.25	16.30	15.83	15.90
4279	NYSE	TNP	Wed, Mar 6, 2019	16.59	16.60	16.15	16.30
4278	NYSE	TNP	Tue, Mar 5, 2019	16.80	16.95	16.35	16.65
4277	NYSE	TNP	Mon, Mar 4, 2019	17.25	17.25	16.75	16.85
4276	NYSE	TNP	Fri, Mar 1, 2019	16.95	17.20	16.75	17.05
4275	NYSE	TNP	Thu, Feb 28, 2019	17.05	17.20	16.90	16.95
4274	NYSE	TNP	Wed, Feb 27, 2019	16.85	17.35	16.80	17.25
4273	NYSE	TNP	Tue, Feb 26, 2019	17.15	17.35	17.00	17.05
4272	NYSE	TNP	Mon, Feb 25, 2019	16.55	17.20	16.55	17.10
4271	NYSE	TNP	Fri, Feb 22, 2019	16.55	16.80	16.45	16.55
4270	NYSE	TNP	Thu, Feb 21, 2019	16.55	16.80	16.45	16.65
4269	NYSE	TNP	Wed, Feb 20, 2019	16.70	17.00	16.50	16.55
4268	NYSE	TNP	Tue, Feb 19, 2019	17.00	17.25	16.70	16.70
4267	NYSE	TNP	Fri, Feb 15, 2019	16.55	17.25	16.55	17.00
4266	NYSE	TNP	Thu, Feb 14, 2019	17.00	17.35	17.00	17.30
4265	NYSE	TNP	Wed, Feb 13, 2019	16.50	17.00	16.45	17.00
4264	NYSE	TNP	Tue, Feb 12, 2019	16.20	16.50	16.10	16.50
4263	NYSE	TNP	Mon, Feb 11, 2019	15.40	16.30	15.35	16.10
4262	NYSE	TNP	Fri, Feb 8, 2019	15.65	15.80	15.30	15.40
4261	NYSE	TNP	Thu, Feb 7, 2019	15.80	15.95	15.40	15.60
4260	NYSE	TNP	Wed, Feb 6, 2019	16.25	16.45	15.95	15.95
4259	NYSE	TNP	Tue, Feb 5, 2019	16.30	16.50	16.00	16.25
4258	NYSE	TNP	Mon, Feb 4, 2019	16.25	16.35	15.98	16.10
4257	NYSE	TNP	Fri, Feb 1, 2019	16.15	16.35	15.90	16.35
4256	NYSE	TNP	Thu, Jan 31, 2019	16.20	16.35	15.80	16.10
4255	NYSE	TNP	Wed, Jan 30, 2019	16.20	16.30	15.85	16.10
4254	NYSE	TNP	Tue, Jan 29, 2019	17.25	17.45	15.85	16.15
4253	NYSE	TNP	Mon, Jan 28, 2019	17.00	17.30	16.60	17.25
4252	NYSE	TNP	Fri, Jan 25, 2019	17.05	17.40	16.95	17.05
4251	NYSE	TNP	Thu, Jan 24, 2019	16.45	17.08	15.90	17.05
4250	NYSE	TNP	Wed, Jan 23, 2019	16.30	16.50	15.70	16.50
4249	NYSE	TNP	Tue, Jan 22, 2019	16.55	17.00	16.25	16.50
4248	NYSE	TNP	Fri, Jan 18, 2019	16.20	17.00	16.07	16.95
4247	NYSE	TNP	Thu, Jan 17, 2019	16.05	16.25	15.60	16.05
4246	NYSE	TNP	Wed, Jan 16, 2019	15.45	16.50	15.40	16.20
4245	NYSE	TNP	Tue, Jan 15, 2019	15.40	15.55	15.35	15.40
4244	NYSE	TNP	Mon, Jan 14, 2019	15.40	15.55	15.35	15.40
4243	NYSE	TNP	Fri, Jan 11, 2019	15.50	15.60	15.30	15.45
4242	NYSE	TNP	Thu, Jan 10, 2019	15.70	15.80	15.45	15.55
4241	NYSE	TNP	Wed, Jan 9, 2019	15.75	15.90	15.60	15.80
4240	NYSE	TNP	Tue, Jan 8, 2019	15.75	16.00	15.50	15.65
4239	NYSE	TNP	Mon, Jan 7, 2019	14.60	15.65	14.60	15.50
4238	NYSE	TNP	Fri, Jan 4, 2019	14.05	14.75	14.05	14.65
4237	NYSE	TNP	Thu, Jan 3, 2019	13.75	14.10	13.55	13.95
4236	NYSE	TNP	Wed, Jan 2, 2019	13.15	14.00	12.90	13.90
4235	NYSE	TNP	Mon, Dec 31, 2018	13.55	13.95	13.15	13.30
4234	NYSE	TNP	Fri, Dec 28, 2018	13.15	13.45	12.79	13.45
4233	NYSE	TNP	Thu, Dec 27, 2018	13.40	13.50	13.05	13.15
4232	NYSE	TNP	Wed, Dec 26, 2018	13.90	13.95	13.35	13.70
4231	NYSE	TNP	Mon, Dec 24, 2018	13.75	13.94	13.40	13.65
4230	NYSE	TNP	Fri, Dec 21, 2018	14.45	14.75	13.55	13.70
4229	NYSE	TNP	Thu, Dec 20, 2018	15.00	15.25	14.15	14.45
4228	NYSE	TNP	Wed, Dec 19, 2018	15.30	15.75	14.60	14.95
4227	NYSE	TNP	Tue, Dec 18, 2018	15.85	15.87	14.75	14.85
4226	NYSE	TNP	Mon, Dec 17, 2018	16.25	16.25	15.13	15.85
4225	NYSE	TNP	Fri, Dec 14, 2018	15.80	16.25	15.78	16.15
4224	NYSE	TNP	Thu, Dec 13, 2018	16.40	16.40	15.90	16.15
4223	NYSE	TNP	Wed, Dec 12, 2018	16.40	16.65	16.08	16.20
4222	NYSE	TNP	Tue, Dec 11, 2018	16.50	16.65	16.10	16.50
4221	NYSE	TNP	Mon, Dec 10, 2018	16.25	16.75	16.12	16.25
4220	NYSE	TNP	Fri, Dec 7, 2018	16.70	17.00	16.15	16.45
4219	NYSE	TNP	Thu, Dec 6, 2018	16.50	16.92	16.00	16.45
4218	NYSE	TNP	Tue, Dec 4, 2018	17.70	17.75	16.77	16.80
4217	NYSE	TNP	Mon, Dec 3, 2018	16.75	17.75	16.55	17.35
4216	NYSE	TNP	Fri, Nov 30, 2018	16.95	17.10	16.50	16.85
4215	NYSE	TNP	Thu, Nov 29, 2018	16.95	17.05	16.61	16.90
4214	NYSE	TNP	Wed, Nov 28, 2018	17.00	17.20	16.50	16.60
4213	NYSE	TNP	Tue, Nov 27, 2018	16.00	17.04	15.90	16.85
4212	NYSE	TNP	Mon, Nov 26, 2018	16.45	16.45	16.00	16.05
4211	NYSE	TNP	Fri, Nov 23, 2018	16.10	16.55	16.10	16.35
4210	NYSE	TNP	Wed, Nov 21, 2018	16.40	17.00	16.00	16.10
4209	NYSE	TNP	Tue, Nov 20, 2018	16.85	17.20	16.00	16.15
4208	NYSE	TNP	Mon, Nov 19, 2018	16.90	17.25	16.60	17.15
4207	NYSE	TNP	Fri, Nov 16, 2018	16.65	17.15	16.50	17.05
4206	NYSE	TNP	Thu, Nov 15, 2018	16.35	16.90	16.23	16.75
4205	NYSE	TNP	Wed, Nov 14, 2018	16.80	17.05	15.90	16.30
4204	NYSE	TNP	Tue, Nov 13, 2018	16.75	17.20	16.50	16.80
4203	NYSE	TNP	Mon, Nov 12, 2018	17.85	17.95	16.60	16.65
4202	NYSE	TNP	Fri, Nov 9, 2018	17.80	18.08	17.75	17.80
4201	NYSE	TNP	Thu, Nov 8, 2018	18.00	18.00	17.60	17.75
4200	NYSE	TNP	Wed, Nov 7, 2018	18.40	18.65	18.00	18.10
4199	NYSE	TNP	Tue, Nov 6, 2018	17.78	18.40	17.60	18.30
4198	NYSE	TNP	Mon, Nov 5, 2018	17.95	17.95	17.50	17.85
4197	NYSE	TNP	Fri, Nov 2, 2018	17.45	18.10	17.20	17.95
4196	NYSE	TNP	Thu, Nov 1, 2018	16.60	17.50	16.45	17.40
4195	NYSE	TNP	Wed, Oct 31, 2018	16.45	16.75	16.30	16.50
4194	NYSE	TNP	Tue, Oct 30, 2018	15.90	16.40	15.50	16.30
4193	NYSE	TNP	Mon, Oct 29, 2018	15.95	16.30	15.75	15.80
4192	NYSE	TNP	Fri, Oct 26, 2018	16.25	16.25	15.85	15.90
4191	NYSE	TNP	Thu, Oct 25, 2018	15.20	16.65	15.20	16.25
4190	NYSE	TNP	Wed, Oct 24, 2018	16.50	16.55	16.05	16.30
4189	NYSE	TNP	Tue, Oct 23, 2018	15.80	16.65	15.00	16.55
4188	NYSE	TNP	Mon, Oct 22, 2018	16.15	16.25	15.80	15.95
4187	NYSE	TNP	Fri, Oct 19, 2018	16.20	16.70	16.00	16.10
4186	NYSE	TNP	Thu, Oct 18, 2018	16.30	16.65	16.20	16.25
4185	NYSE	TNP	Wed, Oct 17, 2018	16.90	16.90	16.55	16.60
4184	NYSE	TNP	Tue, Oct 16, 2018	16.50	17.00	16.50	16.80
4183	NYSE	TNP	Mon, Oct 15, 2018	16.15	16.50	15.95	16.45
4182	NYSE	TNP	Fri, Oct 12, 2018	16.20	16.55	15.71	16.15
4181	NYSE	TNP	Thu, Oct 11, 2018	16.10	16.45	15.90	16.20
4180	NYSE	TNP	Wed, Oct 10, 2018	16.40	16.57	16.05	16.25
4179	NYSE	TNP	Tue, Oct 9, 2018	17.15	17.25	16.35	16.55
4178	NYSE	TNP	Mon, Oct 8, 2018	16.70	17.35	16.60	17.25
4177	NYSE	TNP	Fri, Oct 5, 2018	16.75	17.00	16.70	16.85
4176	NYSE	TNP	Thu, Oct 4, 2018	16.55	16.90	16.55	16.80
4175	NYSE	TNP	Wed, Oct 3, 2018	16.60	16.85	16.55	16.70
4174	NYSE	TNP	Tue, Oct 2, 2018	16.75	17.00	16.50	16.70
4173	NYSE	TNP	Mon, Oct 1, 2018	17.05	17.05	16.60	16.70
4172	NYSE	TNP	Fri, Sep 28, 2018	16.45	17.05	16.15	16.95
4171	NYSE	TNP	Thu, Sep 27, 2018	16.45	16.65	16.40	16.45
4170	NYSE	TNP	Wed, Sep 26, 2018	16.50	16.50	16.20	16.35
4169	NYSE	TNP	Tue, Sep 25, 2018	16.75	16.83	16.30	16.60
4168	NYSE	TNP	Mon, Sep 24, 2018	17.15	17.30	16.55	16.75
4167	NYSE	TNP	Fri, Sep 21, 2018	16.85	17.20	16.85	17.15
4166	NYSE	TNP	Thu, Sep 20, 2018	16.70	17.10	16.50	16.85
4165	NYSE	TNP	Wed, Sep 19, 2018	16.25	16.95	16.25	16.90
4164	NYSE	TNP	Tue, Sep 18, 2018	16.40	16.40	16.25	16.25
4163	NYSE	TNP	Mon, Sep 17, 2018	16.60	16.65	16.10	16.30
4162	NYSE	TNP	Fri, Sep 14, 2018	16.30	16.65	16.10	16.60
4161	NYSE	TNP	Thu, Sep 13, 2018	17.00	17.10	16.20	16.25
4160	NYSE	TNP	Wed, Sep 12, 2018	17.00	17.20	16.90	16.90
4159	NYSE	TNP	Tue, Sep 11, 2018	17.00	17.25	16.65	17.15
4158	NYSE	TNP	Mon, Sep 10, 2018	17.75	17.95	16.45	17.80
4157	NYSE	TNP	Fri, Sep 7, 2018	16.45	17.85	15.55	17.75
4156	NYSE	TNP	Thu, Sep 6, 2018	16.55	16.75	16.35	16.40
4155	NYSE	TNP	Wed, Sep 5, 2018	16.55	16.75	15.85	16.60
4154	NYSE	TNP	Tue, Sep 4, 2018	17.25	17.25	16.50	16.50
4153	NYSE	TNP	Fri, Aug 31, 2018	16.90	17.30	16.90	17.25
4152	NYSE	TNP	Thu, Aug 30, 2018	16.80	16.90	16.70	16.85
4151	NYSE	TNP	Wed, Aug 29, 2018	17.20	17.40	16.80	16.80
4150	NYSE	TNP	Tue, Aug 28, 2018	17.25	17.25	16.95	17.05
4149	NYSE	TNP	Mon, Aug 27, 2018	17.00	17.25	17.00	17.05
4148	NYSE	TNP	Fri, Aug 24, 2018	17.00	17.10	16.95	17.00
4147	NYSE	TNP	Thu, Aug 23, 2018	17.05	17.45	16.95	16.95
4146	NYSE	TNP	Wed, Aug 22, 2018	17.55	17.55	17.00	17.05
4145	NYSE	TNP	Tue, Aug 21, 2018	16.75	17.35	16.75	17.10
4144	NYSE	TNP	Mon, Aug 20, 2018	16.50	17.00	16.45	16.65
4143	NYSE	TNP	Fri, Aug 17, 2018	16.40	16.80	16.40	16.55
4142	NYSE	TNP	Thu, Aug 16, 2018	16.90	16.90	16.45	16.60
4141	NYSE	TNP	Wed, Aug 15, 2018	16.70	16.83	16.45	16.65
4140	NYSE	TNP	Tue, Aug 14, 2018	17.00	17.20	16.55	16.85
4139	NYSE	TNP	Mon, Aug 13, 2018	16.75	17.15	16.67	16.70
4138	NYSE	TNP	Fri, Aug 10, 2018	16.95	17.05	16.90	16.90
4137	NYSE	TNP	Thu, Aug 9, 2018	17.10	17.35	16.85	17.00
4136	NYSE	TNP	Wed, Aug 8, 2018	17.10	17.15	16.75	17.05
4135	NYSE	TNP	Tue, Aug 7, 2018	17.10	17.25	16.90	17.00
4134	NYSE	TNP	Mon, Aug 6, 2018	17.70	17.70	17.00	17.10
4133	NYSE	TNP	Fri, Aug 3, 2018	17.45	17.95	17.45	17.70
4132	NYSE	TNP	Thu, Aug 2, 2018	17.35	17.95	17.35	17.55
4131	NYSE	TNP	Wed, Aug 1, 2018	17.25	17.70	17.25	17.50
4130	NYSE	TNP	Tue, Jul 31, 2018	17.55	18.05	17.50	17.25
4129	NYSE	TNP	Mon, Jul 30, 2018	17.35	17.70	17.30	17.65
4128	NYSE	TNP	Fri, Jul 27, 2018	17.50	17.70	17.21	17.45
4127	NYSE	TNP	Thu, Jul 26, 2018	17.50	17.70	17.30	17.60
4126	NYSE	TNP	Wed, Jul 25, 2018	16.80	17.70	16.80	17.50
4125	NYSE	TNP	Tue, Jul 24, 2018	16.90	17.10	16.80	16.85
4124	NYSE	TNP	Mon, Jul 23, 2018	16.95	17.15	16.75	16.85
4123	NYSE	TNP	Fri, Jul 20, 2018	17.32	17.32	16.75	16.85
4122	NYSE	TNP	Thu, Jul 19, 2018	17.25	17.75	17.23	17.40
4121	NYSE	TNP	Wed, Jul 18, 2018	16.95	17.20	16.85	17.15
4120	NYSE	TNP	Tue, Jul 17, 2018	17.10	17.10	16.85	16.90
4119	NYSE	TNP	Mon, Jul 16, 2018	17.25	17.55	16.90	17.05
4118	NYSE	TNP	Fri, Jul 13, 2018	17.50	17.70	17.25	17.25
4117	NYSE	TNP	Thu, Jul 12, 2018	17.55	17.90	17.30	17.45
4116	NYSE	TNP	Wed, Jul 11, 2018	18.15	18.45	17.15	17.55
4115	NYSE	TNP	Tue, Jul 10, 2018	18.45	18.65	18.15	18.20
4114	NYSE	TNP	Mon, Jul 9, 2018	18.50	18.75	18.35	18.45
4113	NYSE	TNP	Fri, Jul 6, 2018	18.50	18.85	18.30	18.40
4112	NYSE	TNP	Thu, Jul 5, 2018	18.10	18.95	18.10	18.45
4111	NYSE	TNP	Tue, Jul 3, 2018	17.95	18.90	17.90	17.95
4110	NYSE	TNP	Mon, Jul 2, 2018	18.50	18.57	17.70	17.95
4109	NYSE	TNP	Fri, Jun 29, 2018	18.65	18.78	18.50	18.60
4108	NYSE	TNP	Thu, Jun 28, 2018	19.05	19.10	18.60	18.65
4107	NYSE	TNP	Wed, Jun 27, 2018	19.60	19.95	19.00	19.00
4106	NYSE	TNP	Tue, Jun 26, 2018	19.30	19.70	18.95	19.55
4105	NYSE	TNP	Mon, Jun 25, 2018	19.45	19.45	18.75	19.10
4104	NYSE	TNP	Fri, Jun 22, 2018	18.65	19.65	18.65	19.25
4103	NYSE	TNP	Thu, Jun 21, 2018	18.60	18.80	18.55	18.55
4102	NYSE	TNP	Wed, Jun 20, 2018	18.30	18.80	18.30	18.60
4101	NYSE	TNP	Tue, Jun 19, 2018	17.50	18.61	17.50	18.30
4100	NYSE	TNP	Mon, Jun 18, 2018	16.85	17.70	16.85	17.60
4099	NYSE	TNP	Fri, Jun 15, 2018	17.25	17.80	16.70	16.70
4098	NYSE	TNP	Thu, Jun 14, 2018	17.50	17.75	17.25	17.40
4097	NYSE	TNP	Wed, Jun 13, 2018	18.15	18.20	17.35	17.50
4096	NYSE	TNP	Tue, Jun 12, 2018	18.15	18.35	17.93	18.15
4095	NYSE	TNP	Mon, Jun 11, 2018	18.75	18.75	18.30	18.30
4094	NYSE	TNP	Fri, Jun 8, 2018	18.70	18.90	18.55	18.70
4093	NYSE	TNP	Thu, Jun 7, 2018	18.65	18.85	18.50	18.75
4092	NYSE	TNP	Wed, Jun 6, 2018	18.45	18.70	18.45	18.65
4091	NYSE	TNP	Tue, Jun 5, 2018	17.95	18.50	17.90	18.40
4090	NYSE	TNP	Mon, Jun 4, 2018	17.90	18.15	17.45	18.05
4089	NYSE	TNP	Fri, Jun 1, 2018	18.25	18.55	17.70	17.90
4088	NYSE	TNP	Thu, May 31, 2018	18.55	18.55	18.10	18.20
4087	NYSE	TNP	Wed, May 30, 2018	17.50	18.50	17.45	18.45
4086	NYSE	TNP	Tue, May 29, 2018	17.75	18.10	17.20	17.40
4085	NYSE	TNP	Fri, May 25, 2018	16.80	18.05	16.68	17.75
4084	NYSE	TNP	Thu, May 24, 2018	16.80	17.00	16.75	16.85
4083	NYSE	TNP	Wed, May 23, 2018	16.80	17.00	16.71	16.75
4082	NYSE	TNP	Tue, May 22, 2018	16.90	17.25	16.85	16.90
4081	NYSE	TNP	Mon, May 21, 2018	17.30	17.40	16.85	16.95
4080	NYSE	TNP	Fri, May 18, 2018	17.70	17.85	17.25	17.35
4079	NYSE	TNP	Thu, May 17, 2018	18.30	18.50	17.70	17.75
4078	NYSE	TNP	Wed, May 16, 2018	18.50	18.50	18.05	18.25
4077	NYSE	TNP	Tue, May 15, 2018	18.70	18.90	18.10	18.35
4076	NYSE	TNP	Mon, May 14, 2018	19.75	19.75	18.70	18.75
4075	NYSE	TNP	Fri, May 11, 2018	19.45	19.70	19.20	19.45
4074	NYSE	TNP	Thu, May 10, 2018	19.20	19.55	19.10	19.30
4073	NYSE	TNP	Wed, May 9, 2018	18.70	19.25	18.55	19.05
4072	NYSE	TNP	Tue, May 8, 2018	18.25	18.68	18.10	18.55
4071	NYSE	TNP	Mon, May 7, 2018	18.20	18.65	18.00	18.20
4070	NYSE	TNP	Fri, May 4, 2018	17.80	18.85	17.70	18.20
4069	NYSE	TNP	Thu, May 3, 2018	17.85	17.85	17.60	17.80
4068	NYSE	TNP	Wed, May 2, 2018	17.75	18.00	17.70	17.85
4067	NYSE	TNP	Tue, May 1, 2018	18.15	18.25	17.85	17.80
4066	NYSE	TNP	Mon, Apr 30, 2018	18.00	18.15	17.70	18.10
4065	NYSE	TNP	Fri, Apr 27, 2018	18.20	18.45	17.95	18.05
4064	NYSE	TNP	Thu, Apr 26, 2018	18.25	18.30	18.00	18.20
4063	NYSE	TNP	Wed, Apr 25, 2018	18.15	18.30	17.95	18.05
4062	NYSE	TNP	Tue, Apr 24, 2018	18.30	18.60	17.83	18.15
4061	NYSE	TNP	Mon, Apr 23, 2018	18.20	18.65	18.15	18.35
4060	NYSE	TNP	Fri, Apr 20, 2018	17.75	18.14	17.60	18.10
4059	NYSE	TNP	Thu, Apr 19, 2018	17.70	18.10	17.65	17.80
4058	NYSE	TNP	Wed, Apr 18, 2018	17.65	17.85	17.60	17.65
4057	NYSE	TNP	Tue, Apr 17, 2018	17.50	18.03	17.20	17.60
4056	NYSE	TNP	Mon, Apr 16, 2018	17.50	17.50	17.15	17.50
4055	NYSE	TNP	Fri, Apr 13, 2018	17.50	17.70	17.33	17.45
4054	NYSE	TNP	Thu, Apr 12, 2018	17.75	17.80	17.40	17.50
4053	NYSE	TNP	Wed, Apr 11, 2018	17.50	17.90	17.48	17.65
4052	NYSE	TNP	Tue, Apr 10, 2018	17.00	17.50	16.85	17.50
4051	NYSE	TNP	Mon, Apr 9, 2018	17.00	17.10	16.80	16.90
4050	NYSE	TNP	Fri, Apr 6, 2018	16.90	17.12	16.70	17.00
4049	NYSE	TNP	Thu, Apr 5, 2018	16.75	17.25	16.70	17.05
4048	NYSE	TNP	Wed, Apr 4, 2018	16.90	16.90	16.18	16.70
4047	NYSE	TNP	Tue, Apr 3, 2018	16.45	16.95	16.35	16.85
4046	NYSE	TNP	Mon, Apr 2, 2018	16.50	16.75	16.40	16.45
4045	NYSE	TNP	Thu, Mar 29, 2018	16.50	16.93	16.50	16.50
4044	NYSE	TNP	Wed, Mar 28, 2018	17.30	17.50	16.45	16.50
4043	NYSE	TNP	Tue, Mar 27, 2018	16.85	17.30	16.80	16.95
4042	NYSE	TNP	Mon, Mar 26, 2018	17.55	17.80	16.65	16.80
4041	NYSE	TNP	Fri, Mar 23, 2018	17.50	17.90	17.30	17.45
4040	NYSE	TNP	Thu, Mar 22, 2018	17.65	18.00	17.40	17.45
4039	NYSE	TNP	Wed, Mar 21, 2018	17.30	18.00	17.30	17.80
4038	NYSE	TNP	Tue, Mar 20, 2018	17.80	17.90	17.25	17.40
4037	NYSE	TNP	Mon, Mar 19, 2018	17.60	18.10	17.50	17.85
4036	NYSE	TNP	Fri, Mar 16, 2018	17.25	17.80	17.15	17.60
4035	NYSE	TNP	Thu, Mar 15, 2018	17.90	18.10	17.15	17.25
4034	NYSE	TNP	Wed, Mar 14, 2018	18.10	18.20	17.80	17.90
4033	NYSE	TNP	Tue, Mar 13, 2018	18.45	18.65	18.05	18.10
4032	NYSE	TNP	Mon, Mar 12, 2018	17.25	19.00	17.20	18.55
4031	NYSE	TNP	Fri, Mar 9, 2018	17.00	17.15	17.00	17.05
4030	NYSE	TNP	Thu, Mar 8, 2018	16.95	17.10	16.65	16.85
4029	NYSE	TNP	Wed, Mar 7, 2018	17.05	17.30	16.70	16.95
4028	NYSE	TNP	Tue, Mar 6, 2018	17.15	17.40	17.00	17.10
4027	NYSE	TNP	Mon, Mar 5, 2018	16.75	17.25	16.75	17.05
4026	NYSE	TNP	Fri, Mar 2, 2018	16.30	17.00	16.30	16.90
4025	NYSE	TNP	Thu, Mar 1, 2018	16.55	16.75	16.25	16.60
4024	NYSE	TNP	Wed, Feb 28, 2018	16.95	17.05	16.50	16.55
4023	NYSE	TNP	Tue, Feb 27, 2018	17.05	17.30	16.80	16.80
4022	NYSE	TNP	Mon, Feb 26, 2018	17.25	17.50	17.10	17.15
4021	NYSE	TNP	Fri, Feb 23, 2018	17.25	17.30	16.85	17.15
4020	NYSE	TNP	Thu, Feb 22, 2018	17.25	17.55	17.00	17.05
4019	NYSE	TNP	Wed, Feb 21, 2018	17.00	17.50	17.00	17.05
4018	NYSE	TNP	Tue, Feb 20, 2018	17.00	17.35	16.85	16.90
4017	NYSE	TNP	Fri, Feb 16, 2018	16.95	17.30	16.70	17.00
4016	NYSE	TNP	Thu, Feb 15, 2018	17.10	17.10	16.60	16.95
4015	NYSE	TNP	Wed, Feb 14, 2018	16.35	16.95	16.25	16.90
4014	NYSE	TNP	Tue, Feb 13, 2018	16.95	17.15	16.30	16.35
4013	NYSE	TNP	Mon, Feb 12, 2018	16.50	17.40	16.50	17.00
4012	NYSE	TNP	Fri, Feb 9, 2018	16.20	16.30	15.55	16.05
4011	NYSE	TNP	Thu, Feb 8, 2018	16.70	16.70	15.90	16.20
4010	NYSE	TNP	Wed, Feb 7, 2018	17.45	17.60	16.35	16.70
4009	NYSE	TNP	Tue, Feb 6, 2018	16.60	17.25	16.25	17.05
4008	NYSE	TNP	Mon, Feb 5, 2018	17.65	17.85	16.55	16.60
4007	NYSE	TNP	Fri, Feb 2, 2018	17.55	18.15	17.53	17.80
4006	NYSE	TNP	Thu, Feb 1, 2018	18.20	18.25	17.50	17.90
4005	NYSE	TNP	Wed, Jan 31, 2018	19.65	19.79	17.70	18.25
4004	NYSE	TNP	Tue, Jan 30, 2018	20.05	20.05	19.50	19.70
4003	NYSE	TNP	Mon, Jan 29, 2018	20.20	20.35	19.95	20.05
4002	NYSE	TNP	Fri, Jan 26, 2018	20.15	20.40	20.00	20.10
4001	NYSE	TNP	Thu, Jan 25, 2018	20.10	20.40	19.85	20.20
4000	NYSE	TNP	Wed, Jan 24, 2018	19.90	20.08	19.75	20.00
3999	NYSE	TNP	Tue, Jan 23, 2018	20.20	20.20	19.60	20.00
3998	NYSE	TNP	Mon, Jan 22, 2018	19.90	20.10	19.75	20.00
3997	NYSE	TNP	Fri, Jan 19, 2018	19.65	19.95	19.55	19.90
3996	NYSE	TNP	Thu, Jan 18, 2018	19.75	20.00	19.65	19.75
3995	NYSE	TNP	Wed, Jan 17, 2018	20.00	20.10	19.68	19.95
3994	NYSE	TNP	Tue, Jan 16, 2018	19.85	20.55	19.85	19.95
3993	NYSE	TNP	Fri, Jan 12, 2018	19.90	20.75	19.90	20.25
3992	NYSE	TNP	Thu, Jan 11, 2018	19.50	20.20	19.50	20.15
3991	NYSE	TNP	Wed, Jan 10, 2018	19.60	19.75	19.50	19.60
3990	NYSE	TNP	Tue, Jan 9, 2018	19.70	19.80	19.60	19.60
3989	NYSE	TNP	Mon, Jan 8, 2018	19.95	20.00	19.60	19.65
3988	NYSE	TNP	Fri, Jan 5, 2018	19.75	20.00	19.75	19.90
3987	NYSE	TNP	Thu, Jan 4, 2018	19.65	20.00	19.60	19.90
3986	NYSE	TNP	Wed, Jan 3, 2018	20.20	20.30	19.65	19.75
3985	NYSE	TNP	Tue, Jan 2, 2018	19.55	20.45	19.55	20.35
3984	NYSE	TNP	Fri, Dec 29, 2017	19.70	19.90	19.55	19.55
3983	NYSE	TNP	Thu, Dec 28, 2017	20.00	20.15	19.65	19.80
3982	NYSE	TNP	Wed, Dec 27, 2017	20.15	20.40	19.80	20.00
3981	NYSE	TNP	Tue, Dec 26, 2017	19.60	20.10	19.40	20.00
3980	NYSE	TNP	Fri, Dec 22, 2017	19.95	20.00	19.40	19.45
3979	NYSE	TNP	Thu, Dec 21, 2017	19.90	20.00	19.60	19.80
3978	NYSE	TNP	Wed, Dec 20, 2017	19.50	19.95	19.40	19.70
3977	NYSE	TNP	Tue, Dec 19, 2017	19.75	20.00	19.50	19.35
3976	NYSE	TNP	Mon, Dec 18, 2017	20.00	20.15	19.65	19.65
3975	NYSE	TNP	Fri, Dec 15, 2017	19.60	19.80	19.35	19.55
3974	NYSE	TNP	Thu, Dec 14, 2017	19.75	19.75	19.35	19.40
3973	NYSE	TNP	Wed, Dec 13, 2017	19.95	19.98	19.40	19.50
3972	NYSE	TNP	Tue, Dec 12, 2017	19.70	20.20	19.60	19.95
3971	NYSE	TNP	Mon, Dec 11, 2017	19.75	19.90	19.48	19.75
3970	NYSE	TNP	Fri, Dec 8, 2017	19.40	20.20	19.30	19.70
3969	NYSE	TNP	Thu, Dec 7, 2017	20.10	20.10	19.30	19.40
3968	NYSE	TNP	Wed, Dec 6, 2017	20.65	20.75	19.80	20.10
3967	NYSE	TNP	Tue, Dec 5, 2017	22.10	22.15	20.85	20.95
3966	NYSE	TNP	Mon, Dec 4, 2017	21.45	23.20	21.45	22.45
3965	NYSE	TNP	Fri, Dec 1, 2017	19.25	21.45	19.25	21.30
3964	NYSE	TNP	Thu, Nov 30, 2017	20.25	21.00	19.10	19.20
3963	NYSE	TNP	Wed, Nov 29, 2017	20.85	20.86	20.25	20.70
3962	NYSE	TNP	Tue, Nov 28, 2017	21.00	21.20	20.60	20.85
3961	NYSE	TNP	Mon, Nov 27, 2017	21.35	21.45	20.95	21.00
3960	NYSE	TNP	Fri, Nov 24, 2017	20.95	21.33	20.95	21.20
3959	NYSE	TNP	Wed, Nov 22, 2017	20.75	21.25	20.75	20.85
3958	NYSE	TNP	Tue, Nov 21, 2017	21.00	21.15	20.85	20.90
3957	NYSE	TNP	Mon, Nov 20, 2017	20.95	21.10	20.55	20.85
3956	NYSE	TNP	Fri, Nov 17, 2017	20.65	21.18	20.27	21.10
3955	NYSE	TNP	Thu, Nov 16, 2017	21.05	21.15	20.28	20.30
3954	NYSE	TNP	Wed, Nov 15, 2017	21.35	21.45	20.95	20.95
3953	NYSE	TNP	Tue, Nov 14, 2017	22.05	22.15	21.60	21.65
3952	NYSE	TNP	Mon, Nov 13, 2017	22.50	22.58	22.23	22.30
3951	NYSE	TNP	Fri, Nov 10, 2017	22.35	22.50	22.15	22.45
3950	NYSE	TNP	Thu, Nov 9, 2017	22.25	22.75	22.09	22.55
3949	NYSE	TNP	Wed, Nov 8, 2017	22.20	22.50	22.00	22.45
3948	NYSE	TNP	Tue, Nov 7, 2017	22.35	22.78	22.33	22.45
3947	NYSE	TNP	Mon, Nov 6, 2017	22.30	22.90	22.23	22.45
3946	NYSE	TNP	Fri, Nov 3, 2017	22.55	22.85	22.45	22.50
3945	NYSE	TNP	Thu, Nov 2, 2017	22.30	22.95	22.30	22.70
3944	NYSE	TNP	Wed, Nov 1, 2017	22.70	22.95	22.20	22.35
3943	NYSE	TNP	Tue, Oct 31, 2017	22.20	22.78	22.06	22.45
3942	NYSE	TNP	Mon, Oct 30, 2017	22.55	22.85	22.30	22.40
3941	NYSE	TNP	Fri, Oct 27, 2017	22.65	22.80	22.20	22.70
3940	NYSE	TNP	Thu, Oct 26, 2017	22.80	22.90	22.43	22.50
3939	NYSE	TNP	Wed, Oct 25, 2017	22.60	22.85	22.45	22.70
3938	NYSE	TNP	Tue, Oct 24, 2017	23.35	23.55	22.70	22.80
3937	NYSE	TNP	Mon, Oct 23, 2017	24.00	24.15	23.10	23.15
3936	NYSE	TNP	Fri, Oct 20, 2017	24.00	24.30	23.70	23.95
3935	NYSE	TNP	Thu, Oct 19, 2017	23.90	24.25	23.30	24.15
3934	NYSE	TNP	Wed, Oct 18, 2017	24.05	24.20	23.70	24.05
3933	NYSE	TNP	Tue, Oct 17, 2017	23.30	24.20	23.25	24.05
3932	NYSE	TNP	Mon, Oct 16, 2017	22.80	23.45	22.80	23.25
3931	NYSE	TNP	Fri, Oct 13, 2017	22.50	22.88	22.45	22.75
3930	NYSE	TNP	Thu, Oct 12, 2017	22.00	22.45	22.00	22.25
3929	NYSE	TNP	Wed, Oct 11, 2017	22.20	22.43	22.05	22.20
3928	NYSE	TNP	Tue, Oct 10, 2017	22.30	22.40	21.75	22.15
3927	NYSE	TNP	Mon, Oct 9, 2017	22.70	22.80	22.30	22.35
3926	NYSE	TNP	Fri, Oct 6, 2017	22.65	22.90	22.45	22.80
3925	NYSE	TNP	Thu, Oct 5, 2017	22.60	23.00	22.55	22.80
3924	NYSE	TNP	Wed, Oct 4, 2017	22.80	23.10	22.35	22.55
3923	NYSE	TNP	Tue, Oct 3, 2017	22.80	23.42	22.80	23.20
3922	NYSE	TNP	Mon, Oct 2, 2017	22.50	22.93	22.40	22.75
3921	NYSE	TNP	Fri, Sep 29, 2017	22.85	23.15	22.20	22.45
3920	NYSE	TNP	Thu, Sep 28, 2017	23.15	23.25	22.45	22.80
3919	NYSE	TNP	Wed, Sep 27, 2017	22.65	23.15	22.63	23.15
3918	NYSE	TNP	Tue, Sep 26, 2017	22.25	22.60	22.20	22.35
3917	NYSE	TNP	Mon, Sep 25, 2017	22.50	22.85	22.23	22.35
3916	NYSE	TNP	Fri, Sep 22, 2017	22.15	22.75	22.15	22.60
3915	NYSE	TNP	Thu, Sep 21, 2017	22.25	22.45	22.10	22.15
3914	NYSE	TNP	Wed, Sep 20, 2017	22.60	22.80	22.20	22.25
3913	NYSE	TNP	Tue, Sep 19, 2017	22.25	22.83	22.15	22.65
3912	NYSE	TNP	Mon, Sep 18, 2017	22.25	22.55	22.05	22.30
3911	NYSE	TNP	Fri, Sep 15, 2017	22.40	22.90	22.05	22.25
3910	NYSE	TNP	Thu, Sep 14, 2017	22.90	23.10	22.55	22.80
3909	NYSE	TNP	Wed, Sep 13, 2017	23.00	23.40	22.70	23.05
3908	NYSE	TNP	Tue, Sep 12, 2017	22.50	23.30	22.50	22.95
3907	NYSE	TNP	Mon, Sep 11, 2017	22.35	22.88	22.10	22.55
3906	NYSE	TNP	Fri, Sep 8, 2017	22.40	22.60	22.35	22.35
3905	NYSE	TNP	Thu, Sep 7, 2017	22.35	23.05	22.21	22.60
3904	NYSE	TNP	Wed, Sep 6, 2017	22.35	22.65	22.25	22.50
3903	NYSE	TNP	Tue, Sep 5, 2017	22.90	22.90	22.25	22.50
3902	NYSE	TNP	Fri, Sep 1, 2017	22.55	22.80	22.30	22.75
3901	NYSE	TNP	Thu, Aug 31, 2017	22.40	22.83	22.30	22.50
3900	NYSE	TNP	Wed, Aug 30, 2017	22.40	22.70	22.25	22.35
3899	NYSE	TNP	Tue, Aug 29, 2017	22.70	22.95	22.25	22.45
3898	NYSE	TNP	Mon, Aug 28, 2017	22.85	23.05	22.50	22.65
3897	NYSE	TNP	Fri, Aug 25, 2017	22.40	23.05	22.35	22.85
3896	NYSE	TNP	Thu, Aug 24, 2017	21.85	22.65	21.85	22.40
3895	NYSE	TNP	Wed, Aug 23, 2017	21.50	22.30	21.50	21.90
3894	NYSE	TNP	Tue, Aug 22, 2017	21.40	21.80	21.40	21.70
3893	NYSE	TNP	Mon, Aug 21, 2017	21.90	22.10	21.40	21.40
3892	NYSE	TNP	Fri, Aug 18, 2017	21.65	22.10	21.60	21.95
3891	NYSE	TNP	Thu, Aug 17, 2017	22.15	22.90	21.50	21.70
3890	NYSE	TNP	Wed, Aug 16, 2017	22.60	22.80	22.15	22.30
3889	NYSE	TNP	Tue, Aug 15, 2017	22.25	22.85	22.25	22.55
3888	NYSE	TNP	Mon, Aug 14, 2017	23.25	23.50	22.75	22.80
3887	NYSE	TNP	Fri, Aug 11, 2017	22.20	23.65	21.80	23.15
3886	NYSE	TNP	Thu, Aug 10, 2017	23.25	23.55	22.95	22.95
3885	NYSE	TNP	Wed, Aug 9, 2017	23.85	24.00	23.25	23.30
3884	NYSE	TNP	Tue, Aug 8, 2017	23.95	24.55	23.80	24.00
3883	NYSE	TNP	Mon, Aug 7, 2017	23.85	24.45	23.75	24.05
3882	NYSE	TNP	Fri, Aug 4, 2017	23.60	24.10	23.60	24.00
3881	NYSE	TNP	Thu, Aug 3, 2017	24.25	24.75	23.65	23.75
3880	NYSE	TNP	Wed, Aug 2, 2017	24.20	24.60	23.70	24.25
3879	NYSE	TNP	Tue, Aug 1, 2017	24.70	24.83	24.40	24.55
3878	NYSE	TNP	Mon, Jul 31, 2017	25.00	25.15	24.58	24.65
3877	NYSE	TNP	Fri, Jul 28, 2017	24.65	25.00	24.35	24.95
3876	NYSE	TNP	Thu, Jul 27, 2017	24.50	24.85	24.40	24.70
3875	NYSE	TNP	Wed, Jul 26, 2017	24.75	24.98	24.40	24.50
3874	NYSE	TNP	Tue, Jul 25, 2017	24.80	25.10	24.60	24.80
3873	NYSE	TNP	Mon, Jul 24, 2017	25.00	25.05	24.60	24.70
3872	NYSE	TNP	Fri, Jul 21, 2017	24.70	25.05	24.35	25.00
3871	NYSE	TNP	Thu, Jul 20, 2017	25.45	25.70	24.30	24.75
3870	NYSE	TNP	Wed, Jul 19, 2017	25.45	25.90	25.20	25.25
3869	NYSE	TNP	Tue, Jul 18, 2017	26.20	26.20	25.25	25.45
3868	NYSE	TNP	Mon, Jul 17, 2017	25.55	26.35	25.55	26.05
3867	NYSE	TNP	Fri, Jul 14, 2017	25.60	25.75	25.00	25.55
3866	NYSE	TNP	Thu, Jul 13, 2017	25.30	25.70	25.00	25.60
3865	NYSE	TNP	Wed, Jul 12, 2017	25.00	25.60	24.75	25.30
3864	NYSE	TNP	Tue, Jul 11, 2017	24.65	25.00	24.35	24.70
3863	NYSE	TNP	Mon, Jul 10, 2017	24.10	24.98	24.10	24.65
3862	NYSE	TNP	Fri, Jul 7, 2017	24.20	24.55	23.80	24.40
3861	NYSE	TNP	Thu, Jul 6, 2017	24.50	24.65	24.10	24.20
3860	NYSE	TNP	Wed, Jul 5, 2017	25.05	25.30	24.15	24.65
3859	NYSE	TNP	Mon, Jul 3, 2017	24.10	25.46	24.10	25.10
3858	NYSE	TNP	Fri, Jun 30, 2017	24.30	24.60	23.97	24.00
3857	NYSE	TNP	Thu, Jun 29, 2017	23.95	24.40	23.65	24.15
3856	NYSE	TNP	Wed, Jun 28, 2017	23.00	24.10	22.80	23.85
3855	NYSE	TNP	Tue, Jun 27, 2017	23.30	23.65	23.00	23.05
3854	NYSE	TNP	Mon, Jun 26, 2017	22.50	23.15	22.35	23.15
3853	NYSE	TNP	Fri, Jun 23, 2017	21.55	22.50	21.50	22.45
3852	NYSE	TNP	Thu, Jun 22, 2017	21.20	21.75	21.20	21.50
3851	NYSE	TNP	Wed, Jun 21, 2017	21.25	21.75	21.00	21.10
3850	NYSE	TNP	Tue, Jun 20, 2017	21.25	21.45	21.05	21.30
3849	NYSE	TNP	Mon, Jun 19, 2017	21.80	21.85	21.25	21.30
3848	NYSE	TNP	Fri, Jun 16, 2017	21.20	21.75	21.00	21.75
3847	NYSE	TNP	Thu, Jun 15, 2017	21.20	21.60	20.90	21.10
3846	NYSE	TNP	Wed, Jun 14, 2017	21.60	21.90	21.25	21.55
3845	NYSE	TNP	Tue, Jun 13, 2017	21.85	22.40	21.55	21.75
3844	NYSE	TNP	Mon, Jun 12, 2017	22.15	22.75	21.65	21.80
3843	NYSE	TNP	Fri, Jun 9, 2017	21.25	22.15	21.10	22.00
3842	NYSE	TNP	Thu, Jun 8, 2017	21.00	21.65	20.95	21.20
3841	NYSE	TNP	Wed, Jun 7, 2017	21.35	21.47	20.90	21.15
3840	NYSE	TNP	Tue, Jun 6, 2017	20.65	21.50	20.35	21.45
3839	NYSE	TNP	Mon, Jun 5, 2017	21.50	21.80	20.65	20.75
3838	NYSE	TNP	Fri, Jun 2, 2017	22.06	22.20	21.30	21.40
3837	NYSE	TNP	Thu, Jun 1, 2017	21.35	22.25	21.25	22.10
3836	NYSE	TNP	Wed, May 31, 2017	22.00	22.10	21.10	21.35
3835	NYSE	TNP	Tue, May 30, 2017	22.25	22.47	21.95	22.00
3834	NYSE	TNP	Fri, May 26, 2017	22.40	22.60	22.00	22.55
3833	NYSE	TNP	Thu, May 25, 2017	22.65	22.80	22.15	22.15
3832	NYSE	TNP	Wed, May 24, 2017	22.65	22.90	22.45	22.70
3831	NYSE	TNP	Tue, May 23, 2017	22.85	22.95	22.50	22.70
3830	NYSE	TNP	Mon, May 22, 2017	23.20	23.25	22.70	22.90
3829	NYSE	TNP	Fri, May 19, 2017	22.15	23.15	22.15	22.90
3828	NYSE	TNP	Thu, May 18, 2017	22.40	23.00	22.00	22.15
3827	NYSE	TNP	Wed, May 17, 2017	22.85	23.05	22.55	22.80
3826	NYSE	TNP	Tue, May 16, 2017	23.80	24.04	22.90	23.10
3825	NYSE	TNP	Mon, May 15, 2017	24.10	24.27	23.40	23.55
3824	NYSE	TNP	Fri, May 12, 2017	23.50	24.55	23.40	23.75
3823	NYSE	TNP	Thu, May 11, 2017	23.25	23.25	22.88	22.95
3822	NYSE	TNP	Wed, May 10, 2017	22.90	23.45	22.80	23.35
3821	NYSE	TNP	Tue, May 9, 2017	22.50	22.98	22.50	22.95
3820	NYSE	TNP	Mon, May 8, 2017	22.80	22.80	22.40	22.50
3819	NYSE	TNP	Fri, May 5, 2017	22.35	22.95	22.23	22.50
3818	NYSE	TNP	Thu, May 4, 2017	23.05	23.05	22.05	22.15
3817	NYSE	TNP	Wed, May 3, 2017	23.35	23.45	22.70	23.05
3816	NYSE	TNP	Tue, May 2, 2017	23.30	23.45	22.85	23.40
3815	NYSE	TNP	Mon, May 1, 2017	22.90	23.38	22.75	23.35
3814	NYSE	TNP	Fri, Apr 28, 2017	23.10	23.19	22.95	22.95
3813	NYSE	TNP	Thu, Apr 27, 2017	23.05	23.35	22.80	23.15
3812	NYSE	TNP	Wed, Apr 26, 2017	23.55	23.70	23.25	23.30
3811	NYSE	TNP	Tue, Apr 25, 2017	23.75	23.95	23.55	23.60
3810	NYSE	TNP	Mon, Apr 24, 2017	23.80	23.90	23.65	23.75
3809	NYSE	TNP	Fri, Apr 21, 2017	23.70	24.00	23.60	23.80
3808	NYSE	TNP	Thu, Apr 20, 2017	24.00	24.05	23.73	23.55
3807	NYSE	TNP	Wed, Apr 19, 2017	23.95	24.25	23.70	23.75
3806	NYSE	TNP	Tue, Apr 18, 2017	23.75	24.05	23.75	24.00
3805	NYSE	TNP	Mon, Apr 17, 2017	23.85	24.00	23.70	24.00
3804	NYSE	TNP	Thu, Apr 13, 2017	24.00	24.15	23.70	23.80
3803	NYSE	TNP	Wed, Apr 12, 2017	24.95	24.95	24.00	24.05
3802	NYSE	TNP	Tue, Apr 11, 2017	24.70	25.20	24.45	24.75
3801	NYSE	TNP	Mon, Apr 10, 2017	24.15	24.90	24.15	24.65
3800	NYSE	TNP	Fri, Apr 7, 2017	23.70	24.35	23.60	24.00
3799	NYSE	TNP	Thu, Apr 6, 2017	23.60	24.00	23.55	23.75
3798	NYSE	TNP	Wed, Apr 5, 2017	24.00	24.18	23.60	23.60
3797	NYSE	TNP	Tue, Apr 4, 2017	23.80	23.90	23.65	23.80
3796	NYSE	TNP	Mon, Apr 3, 2017	23.95	24.05	23.58	23.80
3795	NYSE	TNP	Fri, Mar 31, 2017	24.05	24.15	23.75	23.95
3794	NYSE	TNP	Thu, Mar 30, 2017	24.25	24.30	23.95	24.10
3793	NYSE	TNP	Wed, Mar 29, 2017	23.50	24.25	23.40	24.15
3792	NYSE	TNP	Tue, Mar 28, 2017	23.25	23.88	23.15	23.55
3791	NYSE	TNP	Mon, Mar 27, 2017	23.30	23.38	22.95	23.25
3790	NYSE	TNP	Fri, Mar 24, 2017	23.10	24.40	23.10	23.65
3789	NYSE	TNP	Thu, Mar 23, 2017	23.00	23.45	22.74	23.10
3788	NYSE	TNP	Wed, Mar 22, 2017	23.40	23.51	22.60	22.90
3787	NYSE	TNP	Tue, Mar 21, 2017	24.50	24.50	23.20	23.30
3786	NYSE	TNP	Mon, Mar 20, 2017	24.70	24.75	23.92	24.15
3785	NYSE	TNP	Fri, Mar 17, 2017	24.40	24.55	23.60	24.45
3784	NYSE	TNP	Thu, Mar 16, 2017	22.25	23.50	22.20	23.40
3783	NYSE	TNP	Wed, Mar 15, 2017	22.10	22.35	21.78	22.25
3782	NYSE	TNP	Tue, Mar 14, 2017	21.90	22.25	21.60	22.00
3781	NYSE	TNP	Mon, Mar 13, 2017	22.40	22.65	21.95	22.00
3780	NYSE	TNP	Fri, Mar 10, 2017	22.00	22.63	21.98	22.30
3779	NYSE	TNP	Thu, Mar 9, 2017	22.00	22.10	21.73	21.95
3778	NYSE	TNP	Wed, Mar 8, 2017	22.00	22.80	21.85	22.00
3777	NYSE	TNP	Tue, Mar 7, 2017	22.60	22.60	21.85	22.20
3776	NYSE	TNP	Mon, Mar 6, 2017	23.05	23.05	21.60	22.70
3775	NYSE	TNP	Fri, Mar 3, 2017	23.25	23.50	23.00	23.35
3774	NYSE	TNP	Thu, Mar 2, 2017	23.20	23.75	23.05	23.15
3773	NYSE	TNP	Wed, Mar 1, 2017	23.20	23.65	23.15	23.40
3772	NYSE	TNP	Tue, Feb 28, 2017	23.05	23.45	22.90	23.15
3771	NYSE	TNP	Mon, Feb 27, 2017	23.25	23.65	23.00	23.10
3770	NYSE	TNP	Fri, Feb 24, 2017	23.60	23.65	23.10	23.30
3769	NYSE	TNP	Thu, Feb 23, 2017	24.00	24.00	23.45	23.70
3768	NYSE	TNP	Wed, Feb 22, 2017	24.00	24.25	23.75	23.95
3767	NYSE	TNP	Tue, Feb 21, 2017	24.45	24.45	23.85	24.30
3766	NYSE	TNP	Fri, Feb 17, 2017	23.60	24.00	23.32	23.90
3765	NYSE	TNP	Thu, Feb 16, 2017	23.75	23.80	23.30	23.60
3764	NYSE	TNP	Wed, Feb 15, 2017	24.00	24.10	23.65	23.80
3763	NYSE	TNP	Tue, Feb 14, 2017	23.75	24.30	23.55	24.10
3762	NYSE	TNP	Mon, Feb 13, 2017	23.85	24.55	23.70	23.75
3761	NYSE	TNP	Fri, Feb 10, 2017	23.35	23.90	23.20	23.85
3760	NYSE	TNP	Thu, Feb 9, 2017	23.25	23.60	23.10	23.15
3759	NYSE	TNP	Wed, Feb 8, 2017	23.05	23.40	22.85	23.35
3758	NYSE	TNP	Tue, Feb 7, 2017	23.30	23.48	23.10	23.40
3757	NYSE	TNP	Mon, Feb 6, 2017	23.45	23.50	23.15	23.30
3756	NYSE	TNP	Fri, Feb 3, 2017	23.45	23.65	23.30	23.45
3755	NYSE	TNP	Thu, Feb 2, 2017	23.70	23.80	23.25	23.50
3754	NYSE	TNP	Wed, Feb 1, 2017	23.40	23.75	23.35	23.70
3753	NYSE	TNP	Tue, Jan 31, 2017	23.45	23.70	23.15	23.65
3752	NYSE	TNP	Mon, Jan 30, 2017	23.75	23.85	23.10	23.45
3751	NYSE	TNP	Fri, Jan 27, 2017	24.00	24.35	23.75	23.90
3750	NYSE	TNP	Thu, Jan 26, 2017	24.50	24.75	24.05	24.20
3749	NYSE	TNP	Wed, Jan 25, 2017	24.40	24.65	24.05	24.45
3748	NYSE	TNP	Tue, Jan 24, 2017	24.50	24.73	23.95	24.65
3747	NYSE	TNP	Mon, Jan 23, 2017	25.00	25.15	24.20	24.25
3746	NYSE	TNP	Fri, Jan 20, 2017	25.30	25.40	25.00	25.20
3745	NYSE	TNP	Thu, Jan 19, 2017	24.95	25.25	24.70	25.05
3744	NYSE	TNP	Wed, Jan 18, 2017	24.85	25.05	24.55	24.80
3743	NYSE	TNP	Tue, Jan 17, 2017	25.00	25.25	24.30	24.95
3742	NYSE	TNP	Fri, Jan 13, 2017	24.75	25.55	24.45	24.60
3741	NYSE	TNP	Thu, Jan 12, 2017	25.25	25.65	24.95	25.50
3740	NYSE	TNP	Wed, Jan 11, 2017	25.40	25.70	25.00	25.30
3739	NYSE	TNP	Tue, Jan 10, 2017	25.00	25.30	25.00	25.30
3738	NYSE	TNP	Mon, Jan 9, 2017	25.00	25.33	24.90	25.10
3737	NYSE	TNP	Fri, Jan 6, 2017	25.25	25.45	24.45	25.20
3736	NYSE	TNP	Thu, Jan 5, 2017	25.25	25.75	25.15	25.25
3735	NYSE	TNP	Wed, Jan 4, 2017	24.50	25.20	24.35	25.10
3734	NYSE	TNP	Tue, Jan 3, 2017	23.50	24.35	23.49	24.30
3733	NYSE	TNP	Fri, Dec 30, 2016	23.40	23.70	23.25	23.45
3732	NYSE	TNP	Thu, Dec 29, 2016	23.95	23.95	23.10	23.40
3731	NYSE	TNP	Wed, Dec 28, 2016	23.80	24.00	23.50	23.80
3730	NYSE	TNP	Tue, Dec 27, 2016	23.85	24.05	23.50	23.70
3729	NYSE	TNP	Fri, Dec 23, 2016	24.00	24.15	23.70	23.75
3728	NYSE	TNP	Thu, Dec 22, 2016	24.15	24.40	23.95	24.10
3727	NYSE	TNP	Wed, Dec 21, 2016	23.95	24.35	23.90	24.00
3726	NYSE	TNP	Tue, Dec 20, 2016	24.15	24.55	23.80	23.95
3725	NYSE	TNP	Mon, Dec 19, 2016	24.35	24.45	23.55	23.80
3724	NYSE	TNP	Fri, Dec 16, 2016	23.75	24.65	23.66	24.30
3723	NYSE	TNP	Thu, Dec 15, 2016	23.50	24.20	23.25	23.50
3722	NYSE	TNP	Wed, Dec 14, 2016	23.95	24.60	23.45	23.65
3721	NYSE	TNP	Tue, Dec 13, 2016	25.10	25.10	24.00	23.75
3720	NYSE	TNP	Mon, Dec 12, 2016	26.35	26.40	24.30	24.75
3719	NYSE	TNP	Fri, Dec 9, 2016	25.75	26.40	25.55	26.20
3718	NYSE	TNP	Thu, Dec 8, 2016	24.50	25.75	24.40	25.65
3717	NYSE	TNP	Wed, Dec 7, 2016	23.95	24.75	23.95	24.55
3716	NYSE	TNP	Tue, Dec 6, 2016	23.05	24.20	23.00	24.10
3715	NYSE	TNP	Mon, Dec 5, 2016	23.45	23.60	22.85	23.30
3714	NYSE	TNP	Fri, Dec 2, 2016	22.50	23.25	22.25	23.00
3713	NYSE	TNP	Thu, Dec 1, 2016	22.50	22.75	22.15	22.45
3712	NYSE	TNP	Wed, Nov 30, 2016	22.45	23.00	21.95	21.95
3711	NYSE	TNP	Tue, Nov 29, 2016	22.00	22.50	21.55	21.85
3710	NYSE	TNP	Mon, Nov 28, 2016	22.50	22.90	21.85	21.85
3709	NYSE	TNP	Fri, Nov 25, 2016	23.00	23.45	22.20	22.40
3708	NYSE	TNP	Wed, Nov 23, 2016	23.30	23.70	23.10	23.15
3707	NYSE	TNP	Tue, Nov 22, 2016	23.80	23.97	22.75	23.60
3706	NYSE	TNP	Mon, Nov 21, 2016	23.40	23.90	23.20	23.75
3705	NYSE	TNP	Fri, Nov 18, 2016	22.85	23.00	22.60	22.85
3704	NYSE	TNP	Thu, Nov 17, 2016	25.90	25.90	22.55	22.80
3703	NYSE	TNP	Wed, Nov 16, 2016	24.00	24.80	23.50	24.10
3702	NYSE	TNP	Tue, Nov 15, 2016	23.40	24.00	23.00	23.80
3701	NYSE	TNP	Mon, Nov 14, 2016	22.75	23.20	22.55	23.10
3700	NYSE	TNP	Fri, Nov 11, 2016	22.40	23.15	21.95	22.60
3699	NYSE	TNP	Thu, Nov 10, 2016	21.00	22.65	21.00	22.40
3698	NYSE	TNP	Wed, Nov 9, 2016	19.75	20.95	19.60	20.95
3697	NYSE	TNP	Tue, Nov 8, 2016	20.10	20.70	19.85	20.15
3696	NYSE	TNP	Mon, Nov 7, 2016	20.60	20.65	19.95	20.05
3695	NYSE	TNP	Fri, Nov 4, 2016	20.25	20.55	19.95	20.25
3694	NYSE	TNP	Thu, Nov 3, 2016	20.75	21.25	20.25	20.25
3693	NYSE	TNP	Wed, Nov 2, 2016	21.90	21.90	20.45	20.75
3692	NYSE	TNP	Tue, Nov 1, 2016	22.80	24.00	22.20	21.85
3691	NYSE	TNP	Mon, Oct 31, 2016	23.10	23.25	22.20	22.50
3690	NYSE	TNP	Fri, Oct 28, 2016	23.90	23.95	23.00	23.20
3689	NYSE	TNP	Thu, Oct 27, 2016	24.20	24.20	23.80	23.80
3688	NYSE	TNP	Wed, Oct 26, 2016	24.45	24.70	23.85	23.95
3687	NYSE	TNP	Tue, Oct 25, 2016	24.55	25.30	24.45	24.70
3686	NYSE	TNP	Mon, Oct 24, 2016	24.95	25.30	24.40	24.60
3685	NYSE	TNP	Fri, Oct 21, 2016	25.00	25.30	24.90	25.05
3684	NYSE	TNP	Thu, Oct 20, 2016	24.85	25.35	24.65	25.15
3683	NYSE	TNP	Wed, Oct 19, 2016	25.25	25.45	24.80	24.90
3682	NYSE	TNP	Tue, Oct 18, 2016	24.85	25.05	24.40	25.00
3681	NYSE	TNP	Mon, Oct 17, 2016	24.60	24.95	24.40	24.45
3680	NYSE	TNP	Fri, Oct 14, 2016	24.45	24.95	24.15	24.50
3679	NYSE	TNP	Thu, Oct 13, 2016	24.35	24.58	23.85	24.35
3678	NYSE	TNP	Wed, Oct 12, 2016	24.90	24.90	24.30	24.45
3677	NYSE	TNP	Tue, Oct 11, 2016	25.50	25.50	24.70	25.15
3676	NYSE	TNP	Mon, Oct 10, 2016	25.40	25.75	25.35	25.70
3675	NYSE	TNP	Fri, Oct 7, 2016	25.25	25.50	24.86	25.10
3674	NYSE	TNP	Thu, Oct 6, 2016	24.75	25.54	24.62	25.45
3673	NYSE	TNP	Wed, Oct 5, 2016	24.55	24.85	24.40	24.65
3672	NYSE	TNP	Tue, Oct 4, 2016	24.50	24.75	24.00	24.15
3671	NYSE	TNP	Mon, Oct 3, 2016	24.35	24.70	23.90	24.35
3670	NYSE	TNP	Fri, Sep 30, 2016	24.05	24.35	23.80	24.10
3669	NYSE	TNP	Thu, Sep 29, 2016	24.75	24.75	23.75	23.95
3668	NYSE	TNP	Wed, Sep 28, 2016	24.30	24.50	23.70	24.45
3667	NYSE	TNP	Tue, Sep 27, 2016	24.25	24.35	23.38	23.85
3666	NYSE	TNP	Mon, Sep 26, 2016	25.20	25.30	24.30	24.30
3665	NYSE	TNP	Fri, Sep 23, 2016	25.45	25.90	25.10	25.10
3664	NYSE	TNP	Thu, Sep 22, 2016	25.40	25.83	25.15	25.65
3663	NYSE	TNP	Wed, Sep 21, 2016	24.80	25.05	24.40	24.85
3662	NYSE	TNP	Tue, Sep 20, 2016	24.50	24.71	24.42	24.55
3661	NYSE	TNP	Mon, Sep 19, 2016	24.80	24.95	24.40	24.50
3660	NYSE	TNP	Fri, Sep 16, 2016	24.40	24.75	24.35	24.60
3659	NYSE	TNP	Thu, Sep 15, 2016	24.40	24.90	24.25	24.40
3658	NYSE	TNP	Wed, Sep 14, 2016	24.65	24.65	24.25	24.40
3657	NYSE	TNP	Tue, Sep 13, 2016	24.85	25.15	24.28	24.65
3656	NYSE	TNP	Mon, Sep 12, 2016	24.40	25.25	24.10	25.10
3655	NYSE	TNP	Fri, Sep 9, 2016	26.45	26.55	24.65	24.80
3654	NYSE	TNP	Thu, Sep 8, 2016	26.55	27.05	26.35	26.85
3653	NYSE	TNP	Wed, Sep 7, 2016	26.05	26.45	25.90	26.35
3652	NYSE	TNP	Tue, Sep 6, 2016	24.95	26.15	24.75	26.10
3651	NYSE	TNP	Fri, Sep 2, 2016	24.90	25.00	24.35	24.85
3650	NYSE	TNP	Thu, Sep 1, 2016	24.60	24.60	24.05	24.35
3649	NYSE	TNP	Wed, Aug 31, 2016	24.75	25.05	24.30	24.70
3648	NYSE	TNP	Tue, Aug 30, 2016	24.80	25.15	24.55	25.15
3647	NYSE	TNP	Mon, Aug 29, 2016	24.55	24.70	24.15	24.45
3646	NYSE	TNP	Fri, Aug 26, 2016	25.30	25.30	24.40	24.55
3645	NYSE	TNP	Thu, Aug 25, 2016	24.80	25.20	24.80	25.10
3644	NYSE	TNP	Wed, Aug 24, 2016	25.65	25.88	24.80	24.85
3643	NYSE	TNP	Tue, Aug 23, 2016	25.25	25.80	25.20	25.70
3642	NYSE	TNP	Mon, Aug 22, 2016	25.10	25.50	24.80	25.25
3641	NYSE	TNP	Fri, Aug 19, 2016	25.15	25.55	25.10	25.35
3640	NYSE	TNP	Thu, Aug 18, 2016	25.65	25.83	25.30	25.40
3639	NYSE	TNP	Wed, Aug 17, 2016	25.05	25.40	24.75	25.30
3638	NYSE	TNP	Tue, Aug 16, 2016	25.45	25.50	24.95	24.95
3637	NYSE	TNP	Mon, Aug 15, 2016	25.00	25.65	25.00	25.45
3636	NYSE	TNP	Fri, Aug 12, 2016	24.75	25.20	24.45	24.80
3635	NYSE	TNP	Thu, Aug 11, 2016	24.10	24.80	24.05	24.70
3634	NYSE	TNP	Wed, Aug 10, 2016	24.45	24.66	24.00	24.05
3633	NYSE	TNP	Tue, Aug 9, 2016	24.85	25.05	24.05	24.45
3632	NYSE	TNP	Mon, Aug 8, 2016	24.85	25.30	24.70	24.90
3631	NYSE	TNP	Fri, Aug 5, 2016	23.75	24.75	23.65	24.75
3630	NYSE	TNP	Thu, Aug 4, 2016	24.00	24.35	23.35	23.60
3629	NYSE	TNP	Wed, Aug 3, 2016	23.20	24.15	23.20	23.95
3628	NYSE	TNP	Tue, Aug 2, 2016	24.35	24.75	22.95	23.20
3627	NYSE	TNP	Mon, Aug 1, 2016	25.15	25.35	23.90	24.30
3626	NYSE	TNP	Fri, Jul 29, 2016	25.60	25.65	25.05	25.20
3625	NYSE	TNP	Thu, Jul 28, 2016	25.10	26.00	25.00	25.65
3624	NYSE	TNP	Wed, Jul 27, 2016	25.50	25.99	25.15	25.35
3623	NYSE	TNP	Tue, Jul 26, 2016	25.90	25.95	24.90	25.75
3622	NYSE	TNP	Mon, Jul 25, 2016	26.70	26.95	26.10	26.25
3621	NYSE	TNP	Fri, Jul 22, 2016	26.95	27.20	26.13	26.75
3620	NYSE	TNP	Thu, Jul 21, 2016	27.50	27.95	26.63	26.90
3619	NYSE	TNP	Wed, Jul 20, 2016	25.85	26.75	25.65	26.75
3618	NYSE	TNP	Tue, Jul 19, 2016	26.65	26.75	25.90	26.00
3617	NYSE	TNP	Mon, Jul 18, 2016	25.65	26.60	25.45	26.50
3616	NYSE	TNP	Fri, Jul 15, 2016	25.50	25.90	25.35	25.85
3615	NYSE	TNP	Thu, Jul 14, 2016	26.20	26.45	25.40	25.75
3614	NYSE	TNP	Wed, Jul 13, 2016	26.05	26.70	25.50	26.00
3613	NYSE	TNP	Tue, Jul 12, 2016	25.00	26.29	24.80	26.00
3612	NYSE	TNP	Mon, Jul 11, 2016	24.50	25.00	24.45	24.95
3611	NYSE	TNP	Fri, Jul 8, 2016	24.35	24.85	23.30	24.55
3610	NYSE	TNP	Thu, Jul 7, 2016	24.50	25.10	23.20	23.45
3609	NYSE	TNP	Wed, Jul 6, 2016	23.80	25.05	23.20	24.75
3608	NYSE	TNP	Tue, Jul 5, 2016	24.50	24.55	23.20	23.80
3607	NYSE	TNP	Fri, Jul 1, 2016	23.50	24.95	23.50	24.65
3606	NYSE	TNP	Thu, Jun 30, 2016	24.50	24.85	22.68	23.45
3605	NYSE	TNP	Wed, Jun 29, 2016	24.95	24.95	23.85	24.55
3604	NYSE	TNP	Tue, Jun 28, 2016	23.25	24.15	22.80	24.05
3603	NYSE	TNP	Mon, Jun 27, 2016	25.15	25.32	22.40	22.45
3602	NYSE	TNP	Fri, Jun 24, 2016	25.60	26.40	25.45	25.75
3601	NYSE	TNP	Thu, Jun 23, 2016	26.75	26.80	26.30	26.65
3600	NYSE	TNP	Wed, Jun 22, 2016	26.10	27.00	25.70	26.10
3599	NYSE	TNP	Tue, Jun 21, 2016	26.20	26.25	25.20	26.05
3598	NYSE	TNP	Mon, Jun 20, 2016	26.05	26.43	25.08	26.25
3597	NYSE	TNP	Fri, Jun 17, 2016	25.95	26.40	25.35	25.50
3596	NYSE	TNP	Thu, Jun 16, 2016	26.40	26.75	25.35	25.80
3595	NYSE	TNP	Wed, Jun 15, 2016	27.90	27.90	26.60	26.70
3594	NYSE	TNP	Tue, Jun 14, 2016	28.75	29.35	27.60	27.85
3593	NYSE	TNP	Mon, Jun 13, 2016	29.35	29.65	28.60	28.90
3592	NYSE	TNP	Fri, Jun 10, 2016	30.55	30.55	29.50	29.65
3591	NYSE	TNP	Thu, Jun 9, 2016	31.40	31.50	30.55	30.90
3590	NYSE	TNP	Wed, Jun 8, 2016	31.55	31.75	31.15	31.50
3589	NYSE	TNP	Tue, Jun 7, 2016	31.35	32.25	31.35	31.50
3588	NYSE	TNP	Mon, Jun 6, 2016	30.50	31.43	30.30	31.25
3587	NYSE	TNP	Fri, Jun 3, 2016	30.40	30.90	30.00	30.00
3586	NYSE	TNP	Thu, Jun 2, 2016	31.10	31.10	30.00	30.45
3585	NYSE	TNP	Wed, Jun 1, 2016	31.75	31.75	30.30	31.15
3584	NYSE	TNP	Tue, May 31, 2016	30.35	32.63	30.25	32.35
3583	NYSE	TNP	Fri, May 27, 2016	29.95	31.00	29.70	30.95
3582	NYSE	TNP	Thu, May 26, 2016	30.50	30.68	29.55	30.10
3581	NYSE	TNP	Wed, May 25, 2016	29.85	30.90	29.85	30.40
3580	NYSE	TNP	Tue, May 24, 2016	30.55	30.55	28.93	29.60
3579	NYSE	TNP	Mon, May 23, 2016	29.25	29.58	28.95	29.15
3578	NYSE	TNP	Fri, May 20, 2016	29.00	29.63	28.70	29.35
3577	NYSE	TNP	Thu, May 19, 2016	29.35	29.35	28.40	29.00
3576	NYSE	TNP	Wed, May 18, 2016	30.00	30.43	29.65	29.85
3575	NYSE	TNP	Tue, May 17, 2016	30.20	31.00	30.05	30.25
3574	NYSE	TNP	Mon, May 16, 2016	29.55	30.60	29.55	30.45
3573	NYSE	TNP	Fri, May 13, 2016	29.15	29.90	28.95	29.25
3572	NYSE	TNP	Thu, May 12, 2016	29.90	30.40	28.65	28.85
3571	NYSE	TNP	Wed, May 11, 2016	30.00	30.10	29.05	29.75
3570	NYSE	TNP	Tue, May 10, 2016	29.60	29.90	28.98	29.70
3569	NYSE	TNP	Mon, May 9, 2016	29.80	29.80	28.35	29.45
3568	NYSE	TNP	Fri, May 6, 2016	29.50	30.03	29.25	29.60
3567	NYSE	TNP	Thu, May 5, 2016	30.25	30.50	29.50	29.55
3566	NYSE	TNP	Wed, May 4, 2016	30.40	30.65	29.60	29.75
3565	NYSE	TNP	Tue, May 3, 2016	31.50	31.50	30.05	30.15
3564	NYSE	TNP	Mon, May 2, 2016	31.75	32.15	31.05	31.90
3563	NYSE	TNP	Fri, Apr 29, 2016	32.60	33.18	31.60	31.80
3562	NYSE	TNP	Thu, Apr 28, 2016	32.50	33.35	31.80	32.50
3561	NYSE	TNP	Wed, Apr 27, 2016	32.70	32.85	32.10	32.40
3560	NYSE	TNP	Tue, Apr 26, 2016	32.00	32.60	31.50	32.55
3559	NYSE	TNP	Mon, Apr 25, 2016	32.60	32.70	31.25	31.75
3558	NYSE	TNP	Fri, Apr 22, 2016	32.20	32.45	31.85	32.30
3557	NYSE	TNP	Thu, Apr 21, 2016	31.60	33.00	31.45	32.10
3556	NYSE	TNP	Wed, Apr 20, 2016	31.25	32.15	31.00	31.60
3555	NYSE	TNP	Tue, Apr 19, 2016	31.05	31.55	30.45	31.30
3554	NYSE	TNP	Mon, Apr 18, 2016	30.50	32.05	30.28	31.05
3553	NYSE	TNP	Fri, Apr 15, 2016	30.65	30.90	30.10	30.50
3552	NYSE	TNP	Thu, Apr 14, 2016	32.85	32.95	30.55	31.00
3551	NYSE	TNP	Wed, Apr 13, 2016	30.30	32.55	30.00	32.20
3550	NYSE	TNP	Tue, Apr 12, 2016	29.95	30.50	29.70	30.20
3549	NYSE	TNP	Mon, Apr 11, 2016	29.80	30.93	29.65	29.65
3548	NYSE	TNP	Fri, Apr 8, 2016	28.35	29.55	28.35	29.55
3547	NYSE	TNP	Thu, Apr 7, 2016	28.70	29.20	27.60	28.10
3546	NYSE	TNP	Wed, Apr 6, 2016	28.90	29.45	28.45	29.20
3545	NYSE	TNP	Tue, Apr 5, 2016	29.90	29.90	29.90	28.60
3544	NYSE	TNP	Mon, Apr 4, 2016	30.25	31.00	29.85	29.90
3543	NYSE	TNP	Fri, Apr 1, 2016	30.55	30.70	29.90	30.20
3542	NYSE	TNP	Thu, Mar 31, 2016	30.75	31.55	30.75	30.90
3541	NYSE	TNP	Wed, Mar 30, 2016	30.75	31.20	30.45	30.85
3540	NYSE	TNP	Tue, Mar 29, 2016	30.00	30.85	29.00	30.60
3539	NYSE	TNP	Mon, Mar 28, 2016	30.30	30.35	29.45	30.10
3538	NYSE	TNP	Thu, Mar 24, 2016	29.25	30.68	28.85	30.55
3537	NYSE	TNP	Wed, Mar 23, 2016	31.65	31.96	29.10	29.75
3536	NYSE	TNP	Tue, Mar 22, 2016	31.55	31.80	30.95	31.80
3535	NYSE	TNP	Mon, Mar 21, 2016	32.25	32.55	31.15	31.95
3534	NYSE	TNP	Fri, Mar 18, 2016	33.75	33.95	32.20	32.25
3533	NYSE	TNP	Thu, Mar 17, 2016	32.95	33.65	32.60	33.50
3532	NYSE	TNP	Wed, Mar 16, 2016	32.00	33.95	32.00	33.10
3531	NYSE	TNP	Tue, Mar 15, 2016	32.35	32.35	32.35	32.05
3530	NYSE	TNP	Mon, Mar 14, 2016	32.45	32.60	31.30	32.35
3529	NYSE	TNP	Fri, Mar 11, 2016	30.60	30.60	30.60	32.30
3528	NYSE	TNP	Thu, Mar 10, 2016	31.15	31.15	31.15	30.60
3527	NYSE	TNP	Wed, Mar 9, 2016	30.55	31.50	29.75	31.15
3526	NYSE	TNP	Tue, Mar 8, 2016	31.85	31.95	30.15	30.20
3525	NYSE	TNP	Mon, Mar 7, 2016	32.00	33.25	31.60	31.85
3524	NYSE	TNP	Fri, Mar 4, 2016	31.15	33.60	30.90	32.10
3523	NYSE	TNP	Thu, Mar 3, 2016	29.85	29.85	29.85	30.90
3522	NYSE	TNP	Wed, Mar 2, 2016	29.30	30.10	28.50	29.85
3521	NYSE	TNP	Tue, Mar 1, 2016	29.85	30.00	29.22	29.70
3520	NYSE	TNP	Mon, Feb 29, 2016	29.30	29.95	29.20	29.60
3519	NYSE	TNP	Fri, Feb 26, 2016	28.75	28.75	28.75	29.15
3518	NYSE	TNP	Thu, Feb 25, 2016	29.80	30.30	28.75	28.75
3517	NYSE	TNP	Wed, Feb 24, 2016	29.05	29.60	27.71	29.60
3516	NYSE	TNP	Tue, Feb 23, 2016	29.15	29.60	29.00	29.50
3515	NYSE	TNP	Mon, Feb 22, 2016	29.25	30.40	28.90	29.50
3514	NYSE	TNP	Fri, Feb 19, 2016	26.60	28.65	26.05	28.35
3513	NYSE	TNP	Thu, Feb 18, 2016	26.95	28.10	25.75	26.60
3512	NYSE	TNP	Wed, Feb 17, 2016	26.90	27.58	26.45	26.55
3511	NYSE	TNP	Tue, Feb 16, 2016	25.95	26.80	25.25	26.40
3510	NYSE	TNP	Fri, Feb 12, 2016	24.50	25.15	24.05	24.35
3509	NYSE	TNP	Thu, Feb 11, 2016	24.95	24.95	23.95	24.15
3508	NYSE	TNP	Wed, Feb 10, 2016	25.60	25.90	25.20	25.40
3507	NYSE	TNP	Tue, Feb 9, 2016	25.85	26.05	25.35	25.55
3506	NYSE	TNP	Mon, Feb 8, 2016	27.80	27.80	25.35	26.30
3505	NYSE	TNP	Fri, Feb 5, 2016	28.05	28.67	27.40	28.10
3504	NYSE	TNP	Thu, Feb 4, 2016	27.70	28.75	27.35	28.05
3503	NYSE	TNP	Wed, Feb 3, 2016	27.95	28.30	26.30	28.05
3502	NYSE	TNP	Tue, Feb 2, 2016	29.05	29.05	27.30	27.95
3501	NYSE	TNP	Mon, Feb 1, 2016	28.90	29.75	28.55	29.60
3500	NYSE	TNP	Fri, Jan 29, 2016	29.25	29.80	28.15	29.10
3499	NYSE	TNP	Thu, Jan 28, 2016	29.30	30.45	29.00	29.40
3498	NYSE	TNP	Wed, Jan 27, 2016	29.35	29.85	28.70	28.90
3497	NYSE	TNP	Tue, Jan 26, 2016	29.30	29.75	28.52	29.25
3496	NYSE	TNP	Mon, Jan 25, 2016	29.55	30.95	28.35	29.10
3495	NYSE	TNP	Fri, Jan 22, 2016	29.35	31.00	29.00	29.55
3494	NYSE	TNP	Thu, Jan 21, 2016	27.45	29.50	27.25	28.45
3493	NYSE	TNP	Wed, Jan 20, 2016	28.45	28.60	25.60	27.75
3492	NYSE	TNP	Tue, Jan 19, 2016	28.50	30.40	28.50	29.40
3491	NYSE	TNP	Fri, Jan 15, 2016	28.65	29.10	28.15	28.30
3490	NYSE	TNP	Thu, Jan 14, 2016	28.35	29.80	27.00	29.60
3489	NYSE	TNP	Wed, Jan 13, 2016	30.65	30.85	27.80	28.20
3488	NYSE	TNP	Tue, Jan 12, 2016	32.20	32.45	27.73	30.40
3487	NYSE	TNP	Mon, Jan 11, 2016	34.15	35.15	31.90	32.30
3486	NYSE	TNP	Fri, Jan 8, 2016	34.50	35.05	33.80	33.95
3485	NYSE	TNP	Thu, Jan 7, 2016	34.95	35.35	33.75	34.30
3484	NYSE	TNP	Wed, Jan 6, 2016	35.65	36.65	35.35	35.65
3483	NYSE	TNP	Tue, Jan 5, 2016	38.00	38.25	36.05	36.20
3482	NYSE	TNP	Mon, Jan 4, 2016	39.45	39.45	37.65	38.30
3481	NYSE	TNP	Thu, Dec 31, 2015	38.15	39.88	37.66	39.60
3480	NYSE	TNP	Wed, Dec 30, 2015	36.50	37.65	36.00	37.55
3479	NYSE	TNP	Tue, Dec 29, 2015	36.80	37.60	36.25	36.40
3478	NYSE	TNP	Mon, Dec 28, 2015	36.90	37.35	36.25	36.40
3477	NYSE	TNP	Thu, Dec 24, 2015	37.35	37.75	37.00	37.10
3476	NYSE	TNP	Wed, Dec 23, 2015	36.65	38.00	36.45	37.20
3475	NYSE	TNP	Tue, Dec 22, 2015	36.50	37.35	36.15	36.35
3474	NYSE	TNP	Mon, Dec 21, 2015	35.25	37.10	35.20	36.40
3473	NYSE	TNP	Fri, Dec 18, 2015	34.30	35.53	33.85	35.15
3472	NYSE	TNP	Thu, Dec 17, 2015	36.00	36.20	34.15	34.30
3471	NYSE	TNP	Wed, Dec 16, 2015	35.30	36.10	34.65	36.05
3470	NYSE	TNP	Tue, Dec 15, 2015	35.40	35.85	34.25	35.20
3469	NYSE	TNP	Mon, Dec 14, 2015	35.05	35.25	33.75	34.75
3468	NYSE	TNP	Fri, Dec 11, 2015	36.00	36.05	35.00	35.25
3467	NYSE	TNP	Thu, Dec 10, 2015	37.65	38.15	36.05	36.15
3466	NYSE	TNP	Wed, Dec 9, 2015	36.95	38.25	36.35	37.55
3465	NYSE	TNP	Tue, Dec 8, 2015	36.50	37.15	35.34	36.85
3464	NYSE	TNP	Mon, Dec 7, 2015	36.45	36.95	34.90	36.10
3463	NYSE	TNP	Fri, Dec 4, 2015	37.20	37.40	36.50	36.95
3462	NYSE	TNP	Thu, Dec 3, 2015	38.95	39.20	36.70	37.25
3461	NYSE	TNP	Wed, Dec 2, 2015	40.10	40.60	38.30	38.45
3460	NYSE	TNP	Tue, Dec 1, 2015	39.05	40.00	38.85	40.00
3459	NYSE	TNP	Mon, Nov 30, 2015	39.60	39.65	38.50	38.85
3458	NYSE	TNP	Fri, Nov 27, 2015	38.55	39.35	38.45	39.15
3457	NYSE	TNP	Wed, Nov 25, 2015	38.60	39.15	37.80	38.80
3456	NYSE	TNP	Tue, Nov 24, 2015	39.30	40.30	38.75	38.90
3455	NYSE	TNP	Mon, Nov 23, 2015	41.40	41.40	39.20	39.55
3454	NYSE	TNP	Fri, Nov 20, 2015	42.10	42.25	41.00	41.20
3453	NYSE	TNP	Thu, Nov 19, 2015	42.40	42.95	41.35	41.45
3452	NYSE	TNP	Wed, Nov 18, 2015	43.20	43.30	42.35	42.85
3451	NYSE	TNP	Tue, Nov 17, 2015	43.60	44.65	42.65	42.90
3450	NYSE	TNP	Mon, Nov 16, 2015	43.40	44.50	42.75	44.00
3449	NYSE	TNP	Fri, Nov 13, 2015	43.15	44.30	42.30	43.25
3448	NYSE	TNP	Thu, Nov 12, 2015	42.55	43.20	41.50	42.70
3447	NYSE	TNP	Wed, Nov 11, 2015	43.80	44.20	42.65	42.80
3446	NYSE	TNP	Tue, Nov 10, 2015	44.40	45.15	42.40	43.80
3445	NYSE	TNP	Mon, Nov 9, 2015	43.50	45.25	43.40	44.95
3444	NYSE	TNP	Fri, Nov 6, 2015	43.20	45.70	42.98	43.50
3443	NYSE	TNP	Thu, Nov 5, 2015	44.00	44.35	42.65	43.10
3442	NYSE	TNP	Wed, Nov 4, 2015	45.15	45.15	43.25	44.05
3441	NYSE	TNP	Tue, Nov 3, 2015	45.20	45.80	44.10	44.95
3440	NYSE	TNP	Mon, Nov 2, 2015	44.85	45.60	43.85	45.50
3439	NYSE	TNP	Fri, Oct 30, 2015	44.00	44.85	42.80	44.85
3438	NYSE	TNP	Thu, Oct 29, 2015	43.15	43.85	42.60	43.65
3437	NYSE	TNP	Wed, Oct 28, 2015	42.55	43.95	42.20	43.20
3436	NYSE	TNP	Tue, Oct 27, 2015	43.60	43.60	41.75	42.50
3435	NYSE	TNP	Mon, Oct 26, 2015	45.10	45.45	43.25	43.55
3434	NYSE	TNP	Fri, Oct 23, 2015	45.05	45.30	44.30	45.30
3433	NYSE	TNP	Thu, Oct 22, 2015	44.50	44.95	43.85	44.85
3432	NYSE	TNP	Wed, Oct 21, 2015	44.65	45.35	44.00	44.10
3431	NYSE	TNP	Tue, Oct 20, 2015	44.75	44.85	43.50	44.30
3430	NYSE	TNP	Mon, Oct 19, 2015	46.25	46.25	44.18	44.75
3429	NYSE	TNP	Fri, Oct 16, 2015	45.80	46.25	44.90	46.25
3428	NYSE	TNP	Thu, Oct 15, 2015	44.45	45.90	44.25	45.90
3427	NYSE	TNP	Wed, Oct 14, 2015	45.65	45.70	43.30	44.35
3426	NYSE	TNP	Tue, Oct 13, 2015	44.95	46.20	44.30	45.50
3425	NYSE	TNP	Mon, Oct 12, 2015	45.25	45.35	44.10	45.10
3424	NYSE	TNP	Fri, Oct 9, 2015	46.60	47.20	45.00	45.10
3423	NYSE	TNP	Thu, Oct 8, 2015	47.50	48.00	45.05	46.50
3422	NYSE	TNP	Wed, Oct 7, 2015	45.25	48.15	45.05	48.05
3421	NYSE	TNP	Tue, Oct 6, 2015	45.05	45.95	44.75	44.75
3420	NYSE	TNP	Mon, Oct 5, 2015	44.70	45.50	44.35	45.20
3419	NYSE	TNP	Fri, Oct 2, 2015	41.45	44.40	40.80	43.45
3418	NYSE	TNP	Thu, Oct 1, 2015	41.65	42.35	40.55	42.15
3417	NYSE	TNP	Wed, Sep 30, 2015	40.35	40.85	39.35	40.65
3416	NYSE	TNP	Tue, Sep 29, 2015	37.95	39.55	37.90	39.05
3415	NYSE	TNP	Mon, Sep 28, 2015	40.50	40.90	37.55	37.75
3414	NYSE	TNP	Fri, Sep 25, 2015	42.25	42.95	40.80	40.95
3413	NYSE	TNP	Thu, Sep 24, 2015	42.25	42.50	41.75	42.15
3412	NYSE	TNP	Wed, Sep 23, 2015	42.55	44.15	42.20	42.40
3411	NYSE	TNP	Tue, Sep 22, 2015	43.05	43.60	42.00	42.65
3410	NYSE	TNP	Mon, Sep 21, 2015	44.75	44.75	43.00	43.55
3409	NYSE	TNP	Fri, Sep 18, 2015	42.55	44.45	42.55	44.05
3408	NYSE	TNP	Thu, Sep 17, 2015	41.25	44.55	41.00	43.35
3407	NYSE	TNP	Wed, Sep 16, 2015	39.95	41.90	39.80	41.40
3406	NYSE	TNP	Tue, Sep 15, 2015	39.00	40.00	38.60	39.80
3405	NYSE	TNP	Mon, Sep 14, 2015	39.60	39.75	37.95	38.65
3404	NYSE	TNP	Fri, Sep 11, 2015	38.70	40.00	37.95	40.00
3403	NYSE	TNP	Thu, Sep 10, 2015	39.55	40.15	38.95	39.05
3402	NYSE	TNP	Wed, Sep 9, 2015	39.80	40.45	39.00	39.70
3401	NYSE	TNP	Tue, Sep 8, 2015	40.30	40.60	39.10	39.65
3400	NYSE	TNP	Fri, Sep 4, 2015	37.40	39.55	37.25	39.20
3399	NYSE	TNP	Thu, Sep 3, 2015	38.15	39.20	37.80	38.05
3398	NYSE	TNP	Wed, Sep 2, 2015	36.65	38.10	35.75	37.75
3397	NYSE	TNP	Tue, Sep 1, 2015	36.80	37.05	35.60	36.20
3396	NYSE	TNP	Mon, Aug 31, 2015	37.65	39.10	36.90	37.55
3395	NYSE	TNP	Fri, Aug 28, 2015	38.15	38.80	37.50	38.30
3394	NYSE	TNP	Thu, Aug 27, 2015	37.90	40.43	36.75	37.85
3393	NYSE	TNP	Wed, Aug 26, 2015	38.30	38.30	35.85	36.60
3392	NYSE	TNP	Tue, Aug 25, 2015	36.00	37.15	34.75	36.60
3391	NYSE	TNP	Mon, Aug 24, 2015	33.80	35.98	33.15	34.25
3390	NYSE	TNP	Fri, Aug 21, 2015	35.65	37.05	35.25	35.90
3389	NYSE	TNP	Thu, Aug 20, 2015	37.05	37.50	36.30	36.40
3388	NYSE	TNP	Wed, Aug 19, 2015	38.40	38.80	36.80	38.00
3387	NYSE	TNP	Tue, Aug 18, 2015	39.95	40.05	38.50	38.90
3386	NYSE	TNP	Mon, Aug 17, 2015	39.30	40.50	38.95	39.90
3385	NYSE	TNP	Fri, Aug 14, 2015	41.20	41.35	39.45	39.95
3384	NYSE	TNP	Thu, Aug 13, 2015	40.50	41.68	40.15	40.95
3383	NYSE	TNP	Wed, Aug 12, 2015	43.60	43.80	40.25	40.50
3382	NYSE	TNP	Tue, Aug 11, 2015	45.00	45.45	42.90	43.85
3381	NYSE	TNP	Mon, Aug 10, 2015	45.75	46.00	44.92	45.40
3380	NYSE	TNP	Fri, Aug 7, 2015	46.20	46.55	45.30	46.10
3379	NYSE	TNP	Thu, Aug 6, 2015	45.00	46.70	44.50	46.45
3378	NYSE	TNP	Wed, Aug 5, 2015	45.75	46.10	44.80	44.95
3377	NYSE	TNP	Tue, Aug 4, 2015	45.85	46.70	44.60	45.35
3376	NYSE	TNP	Mon, Aug 3, 2015	45.50	46.75	44.45	46.10
3375	NYSE	TNP	Fri, Jul 31, 2015	48.85	49.90	44.78	45.60
3374	NYSE	TNP	Thu, Jul 30, 2015	48.55	49.35	47.20	47.95
3373	NYSE	TNP	Wed, Jul 29, 2015	48.75	49.25	47.15	48.80
3372	NYSE	TNP	Tue, Jul 28, 2015	48.15	48.75	46.55	48.40
3371	NYSE	TNP	Mon, Jul 27, 2015	47.00	47.00	45.30	46.30
3370	NYSE	TNP	Fri, Jul 24, 2015	48.65	48.65	46.50	47.20
3369	NYSE	TNP	Thu, Jul 23, 2015	50.20	50.50	47.65	47.80
3368	NYSE	TNP	Wed, Jul 22, 2015	49.60	50.80	49.05	50.45
3367	NYSE	TNP	Tue, Jul 21, 2015	48.80	51.70	48.25	49.45
3366	NYSE	TNP	Mon, Jul 20, 2015	50.75	50.95	48.70	48.85
3365	NYSE	TNP	Fri, Jul 17, 2015	50.00	50.35	48.90	50.05
3364	NYSE	TNP	Thu, Jul 16, 2015	49.25	49.75	48.25	49.65
3363	NYSE	TNP	Wed, Jul 15, 2015	49.15	49.75	48.25	48.75
3362	NYSE	TNP	Tue, Jul 14, 2015	48.75	49.50	47.90	48.15
3361	NYSE	TNP	Mon, Jul 13, 2015	48.39	48.55	47.51	48.45
3360	NYSE	TNP	Fri, Jul 10, 2015	46.55	48.00	46.25	47.65
3359	NYSE	TNP	Thu, Jul 9, 2015	46.05	46.50	45.50	45.75
3358	NYSE	TNP	Wed, Jul 8, 2015	46.30	46.80	44.75	45.50
3357	NYSE	TNP	Tue, Jul 7, 2015	47.45	47.45	44.00	46.35
3356	NYSE	TNP	Mon, Jul 6, 2015	46.85	47.70	46.00	46.55
3355	NYSE	TNP	Thu, Jul 2, 2015	48.25	49.15	47.20	47.35
3354	NYSE	TNP	Wed, Jul 1, 2015	48.00	50.00	47.90	47.95
3353	NYSE	TNP	Tue, Jun 30, 2015	46.80	48.23	46.75	47.65
3352	NYSE	TNP	Mon, Jun 29, 2015	48.60	48.95	45.95	46.35
3351	NYSE	TNP	Fri, Jun 26, 2015	47.65	50.35	47.25	49.55
3350	NYSE	TNP	Thu, Jun 25, 2015	51.25	51.25	47.30	47.40
3349	NYSE	TNP	Wed, Jun 24, 2015	52.00	52.50	51.00	51.25
3348	NYSE	TNP	Tue, Jun 23, 2015	50.25	51.90	50.25	51.60
3347	NYSE	TNP	Mon, Jun 22, 2015	50.15	50.70	49.60	50.00
3346	NYSE	TNP	Fri, Jun 19, 2015	49.55	50.30	49.20	49.75
3345	NYSE	TNP	Thu, Jun 18, 2015	48.85	50.45	48.80	49.50
3344	NYSE	TNP	Wed, Jun 17, 2015	48.85	49.45	48.25	48.50
3343	NYSE	TNP	Tue, Jun 16, 2015	48.35	49.01	48.10	48.70
3342	NYSE	TNP	Mon, Jun 15, 2015	49.30	49.30	48.05	48.50
3341	NYSE	TNP	Fri, Jun 12, 2015	48.80	49.65	48.20	49.55
3340	NYSE	TNP	Thu, Jun 11, 2015	48.95	49.90	48.75	49.00
3339	NYSE	TNP	Wed, Jun 10, 2015	48.80	49.13	48.40	48.70
3338	NYSE	TNP	Tue, Jun 9, 2015	48.65	48.80	47.95	48.55
3337	NYSE	TNP	Mon, Jun 8, 2015	48.70	49.30	47.85	48.45
3336	NYSE	TNP	Fri, Jun 5, 2015	47.70	48.75	47.36	48.70
3335	NYSE	TNP	Thu, Jun 4, 2015	48.45	48.50	47.15	47.90
3334	NYSE	TNP	Wed, Jun 3, 2015	49.15	49.55	48.55	48.70
3333	NYSE	TNP	Tue, Jun 2, 2015	48.30	49.53	48.10	49.10
3332	NYSE	TNP	Mon, Jun 1, 2015	48.10	48.55	47.50	48.20
3331	NYSE	TNP	Fri, May 29, 2015	48.25	48.25	47.15	47.80
3330	NYSE	TNP	Thu, May 28, 2015	48.25	48.30	47.95	48.30
3329	NYSE	TNP	Wed, May 27, 2015	48.55	49.40	48.15	48.25
3328	NYSE	TNP	Tue, May 26, 2015	49.55	49.88	48.05	48.60
3327	NYSE	TNP	Fri, May 22, 2015	50.15	50.25	47.30	49.50
3326	NYSE	TNP	Thu, May 21, 2015	48.60	49.65	48.10	49.25
3325	NYSE	TNP	Wed, May 20, 2015	48.30	48.53	47.19	48.20
3324	NYSE	TNP	Tue, May 19, 2015	47.10	49.00	47.00	48.20
3323	NYSE	TNP	Mon, May 18, 2015	48.30	48.40	47.00	47.50
3322	NYSE	TNP	Fri, May 15, 2015	48.00	48.45	47.20	47.50
3321	NYSE	TNP	Thu, May 14, 2015	47.55	48.85	46.30	47.75
3320	NYSE	TNP	Wed, May 13, 2015	45.55	46.00	44.25	45.00
3319	NYSE	TNP	Tue, May 12, 2015	45.75	45.90	44.55	45.05
3318	NYSE	TNP	Mon, May 11, 2015	45.65	46.10	45.00	45.70
3317	NYSE	TNP	Fri, May 8, 2015	44.30	45.65	44.00	45.30
3316	NYSE	TNP	Thu, May 7, 2015	44.90	45.00	43.75	44.15
3315	NYSE	TNP	Wed, May 6, 2015	45.50	45.90	44.85	45.15
3314	NYSE	TNP	Tue, May 5, 2015	46.15	46.50	44.43	45.25
3313	NYSE	TNP	Mon, May 4, 2015	45.65	47.50	45.60	45.90
3312	NYSE	TNP	Fri, May 1, 2015	45.80	46.25	45.30	45.60
3311	NYSE	TNP	Thu, Apr 30, 2015	46.65	46.65	44.70	45.90
3310	NYSE	TNP	Wed, Apr 29, 2015	47.30	47.65	46.30	46.50
3309	NYSE	TNP	Tue, Apr 28, 2015	46.95	47.54	46.60	47.40
3308	NYSE	TNP	Mon, Apr 27, 2015	47.85	47.85	46.60	46.80
3307	NYSE	TNP	Fri, Apr 24, 2015	46.10	47.90	46.03	47.45
3306	NYSE	TNP	Thu, Apr 23, 2015	45.45	47.05	45.35	46.10
3305	NYSE	TNP	Wed, Apr 22, 2015	46.65	47.20	45.85	45.95
3304	NYSE	TNP	Tue, Apr 21, 2015	45.90	47.15	45.90	46.85
3303	NYSE	TNP	Mon, Apr 20, 2015	45.35	46.40	45.00	45.90
3302	NYSE	TNP	Fri, Apr 17, 2015	44.65	45.30	44.60	45.25
3301	NYSE	TNP	Thu, Apr 16, 2015	45.75	46.05	44.65	44.95
3300	NYSE	TNP	Wed, Apr 15, 2015	44.70	46.39	44.60	45.80
3299	NYSE	TNP	Tue, Apr 14, 2015	45.00	45.05	44.00	44.35
3298	NYSE	TNP	Mon, Apr 13, 2015	45.00	45.05	44.48	44.70
3297	NYSE	TNP	Fri, Apr 10, 2015	44.15	45.00	43.90	44.55
3296	NYSE	TNP	Thu, Apr 9, 2015	43.60	44.40	43.50	43.95
3295	NYSE	TNP	Wed, Apr 8, 2015	43.55	44.60	42.80	43.40
3294	NYSE	TNP	Tue, Apr 7, 2015	44.10	44.65	43.15	43.35
3293	NYSE	TNP	Mon, Apr 6, 2015	43.20	45.10	42.05	45.05
3292	NYSE	TNP	Thu, Apr 2, 2015	42.05	43.20	41.65	43.15
3291	NYSE	TNP	Wed, Apr 1, 2015	41.15	42.25	40.95	42.05
3290	NYSE	TNP	Tue, Mar 31, 2015	40.80	41.25	40.10	40.90
3289	NYSE	TNP	Mon, Mar 30, 2015	41.50	41.65	39.85	40.90
3288	NYSE	TNP	Fri, Mar 27, 2015	40.10	41.35	39.80	41.10
3287	NYSE	TNP	Thu, Mar 26, 2015	41.05	42.30	40.15	40.15
3286	NYSE	TNP	Wed, Mar 25, 2015	40.75	41.10	39.80	41.00
3285	NYSE	TNP	Tue, Mar 24, 2015	39.10	41.50	39.00	40.60
3284	NYSE	TNP	Mon, Mar 23, 2015	39.20	39.50	38.75	38.95
3283	NYSE	TNP	Fri, Mar 20, 2015	39.35	39.80	38.80	39.00
3282	NYSE	TNP	Thu, Mar 19, 2015	38.95	40.00	37.85	39.15
3281	NYSE	TNP	Wed, Mar 18, 2015	38.00	38.20	37.15	38.00
3280	NYSE	TNP	Tue, Mar 17, 2015	37.25	37.90	36.75	37.70
3279	NYSE	TNP	Mon, Mar 16, 2015	36.30	37.10	35.80	36.95
3278	NYSE	TNP	Fri, Mar 13, 2015	36.75	36.95	35.35	36.40
3277	NYSE	TNP	Thu, Mar 12, 2015	36.60	37.25	36.55	36.85
3276	NYSE	TNP	Wed, Mar 11, 2015	35.00	36.55	35.00	36.45
3275	NYSE	TNP	Tue, Mar 10, 2015	35.00	35.55	34.65	35.00
3274	NYSE	TNP	Mon, Mar 9, 2015	35.60	35.65	35.25	35.30
3273	NYSE	TNP	Fri, Mar 6, 2015	35.65	35.80	35.15	35.55
3272	NYSE	TNP	Thu, Mar 5, 2015	36.70	36.80	35.70	35.70
3271	NYSE	TNP	Wed, Mar 4, 2015	36.55	36.95	36.25	36.60
3270	NYSE	TNP	Tue, Mar 3, 2015	37.55	37.95	36.70	36.75
3269	NYSE	TNP	Mon, Mar 2, 2015	37.30	37.93	37.25	37.35
3268	NYSE	TNP	Fri, Feb 27, 2015	38.00	38.00	37.50	37.50
3267	NYSE	TNP	Thu, Feb 26, 2015	37.95	38.38	37.20	37.80
3266	NYSE	TNP	Wed, Feb 25, 2015	37.45	38.55	37.35	37.90
3265	NYSE	TNP	Tue, Feb 24, 2015	37.85	37.95	37.40	37.55
3264	NYSE	TNP	Mon, Feb 23, 2015	37.00	38.05	37.00	37.75
3263	NYSE	TNP	Fri, Feb 20, 2015	37.90	37.95	36.75	36.95
3262	NYSE	TNP	Thu, Feb 19, 2015	37.35	38.10	37.15	37.15
3261	NYSE	TNP	Wed, Feb 18, 2015	37.25	38.05	37.25	37.50
3260	NYSE	TNP	Tue, Feb 17, 2015	36.35	38.15	36.25	37.30
3259	NYSE	TNP	Fri, Feb 13, 2015	36.10	36.30	35.70	36.10
3258	NYSE	TNP	Thu, Feb 12, 2015	35.05	36.10	35.05	35.70
3257	NYSE	TNP	Wed, Feb 11, 2015	34.50	35.25	34.05	35.05
3256	NYSE	TNP	Tue, Feb 10, 2015	34.60	35.20	33.85	34.55
3255	NYSE	TNP	Mon, Feb 9, 2015	35.55	35.90	34.80	34.85
3254	NYSE	TNP	Fri, Feb 6, 2015	35.85	36.13	35.20	35.45
3253	NYSE	TNP	Thu, Feb 5, 2015	35.95	36.40	35.80	35.80
3252	NYSE	TNP	Wed, Feb 4, 2015	35.35	36.25	35.15	35.75
3251	NYSE	TNP	Tue, Feb 3, 2015	35.40	36.43	35.20	35.35
3250	NYSE	TNP	Mon, Feb 2, 2015	34.85	35.35	34.40	35.05
3249	NYSE	TNP	Fri, Jan 30, 2015	35.65	35.70	34.10	34.50
3248	NYSE	TNP	Thu, Jan 29, 2015	36.00	36.00	33.90	35.95
3247	NYSE	TNP	Wed, Jan 28, 2015	37.50	37.50	35.40	35.50
3246	NYSE	TNP	Tue, Jan 27, 2015	38.90	39.45	37.70	37.75
3245	NYSE	TNP	Mon, Jan 26, 2015	38.85	39.50	38.80	39.25
3244	NYSE	TNP	Fri, Jan 23, 2015	37.70	39.20	37.50	38.85
3243	NYSE	TNP	Thu, Jan 22, 2015	36.00	37.75	35.60	37.45
3242	NYSE	TNP	Wed, Jan 21, 2015	37.25	37.65	35.80	36.05
3241	NYSE	TNP	Tue, Jan 20, 2015	38.70	39.20	36.90	37.20
3240	NYSE	TNP	Fri, Jan 16, 2015	38.05	38.99	37.67	38.65
3239	NYSE	TNP	Thu, Jan 15, 2015	40.00	40.00	37.95	38.50
3238	NYSE	TNP	Wed, Jan 14, 2015	40.25	41.00	38.55	39.90
3237	NYSE	TNP	Tue, Jan 13, 2015	41.00	42.35	40.25	40.60
3236	NYSE	TNP	Mon, Jan 12, 2015	38.80	40.85	38.19	40.20
3235	NYSE	TNP	Fri, Jan 9, 2015	39.75	40.58	38.41	38.75
3234	NYSE	TNP	Thu, Jan 8, 2015	37.50	39.75	37.40	39.30
3233	NYSE	TNP	Wed, Jan 7, 2015	36.95	37.40	36.07	36.90
3232	NYSE	TNP	Tue, Jan 6, 2015	33.90	36.60	33.65	36.25
3231	NYSE	TNP	Mon, Jan 5, 2015	34.45	34.45	32.55	32.75
3230	NYSE	TNP	Fri, Jan 2, 2015	35.30	35.50	34.45	34.80
3229	NYSE	TNP	Wed, Dec 31, 2014	34.80	35.10	34.65	34.90
3228	NYSE	TNP	Tue, Dec 30, 2014	34.65	35.03	34.65	34.80
3227	NYSE	TNP	Mon, Dec 29, 2014	35.05	35.15	34.23	34.80
3226	NYSE	TNP	Fri, Dec 26, 2014	35.15	35.15	34.70	34.95
3225	NYSE	TNP	Wed, Dec 24, 2014	34.70	35.00	34.45	34.95
3224	NYSE	TNP	Tue, Dec 23, 2014	35.30	35.30	34.50	34.90
3223	NYSE	TNP	Mon, Dec 22, 2014	34.70	35.25	33.55	35.10
3222	NYSE	TNP	Fri, Dec 19, 2014	36.10	36.25	34.85	34.90
3221	NYSE	TNP	Thu, Dec 18, 2014	36.10	37.00	35.75	36.20
3220	NYSE	TNP	Wed, Dec 17, 2014	34.35	35.60	34.15	35.50
3219	NYSE	TNP	Tue, Dec 16, 2014	33.95	35.90	33.95	34.20
3218	NYSE	TNP	Mon, Dec 15, 2014	34.80	35.80	33.95	34.30
3217	NYSE	TNP	Fri, Dec 12, 2014	33.20	35.25	32.95	34.25
3216	NYSE	TNP	Thu, Dec 11, 2014	33.55	34.45	33.00	33.10
3215	NYSE	TNP	Wed, Dec 10, 2014	33.85	34.75	33.55	33.55
3214	NYSE	TNP	Tue, Dec 9, 2014	33.05	34.30	32.50	34.15
3213	NYSE	TNP	Mon, Dec 8, 2014	35.60	35.66	33.45	33.55
3212	NYSE	TNP	Fri, Dec 5, 2014	36.40	36.75	35.50	35.95
3211	NYSE	TNP	Thu, Dec 4, 2014	35.70	36.60	35.45	36.25
3210	NYSE	TNP	Wed, Dec 3, 2014	35.10	36.65	34.95	35.90
3209	NYSE	TNP	Tue, Dec 2, 2014	35.30	36.25	35.00	35.30
3208	NYSE	TNP	Mon, Dec 1, 2014	35.55	35.85	34.75	35.50
3207	NYSE	TNP	Fri, Nov 28, 2014	35.15	36.05	33.76	35.75
3206	NYSE	TNP	Wed, Nov 26, 2014	36.40	36.42	35.45	35.50
3205	NYSE	TNP	Tue, Nov 25, 2014	36.70	37.20	36.43	36.50
3204	NYSE	TNP	Mon, Nov 24, 2014	36.35	36.95	35.60	36.60
3203	NYSE	TNP	Fri, Nov 21, 2014	35.60	36.55	34.90	36.40
3202	NYSE	TNP	Thu, Nov 20, 2014	32.30	35.70	32.30	35.40
3201	NYSE	TNP	Wed, Nov 19, 2014	33.05	33.40	32.25	32.40
3200	NYSE	TNP	Tue, Nov 18, 2014	33.85	34.50	33.10	33.65
3199	NYSE	TNP	Mon, Nov 17, 2014	34.15	34.80	33.65	33.85
3198	NYSE	TNP	Fri, Nov 14, 2014	33.70	35.85	33.35	34.40
3197	NYSE	TNP	Thu, Nov 13, 2014	34.20	34.60	33.90	33.85
3196	NYSE	TNP	Wed, Nov 12, 2014	33.80	34.70	33.20	34.55
3195	NYSE	TNP	Tue, Nov 11, 2014	34.20	34.75	33.73	33.90
3194	NYSE	TNP	Mon, Nov 10, 2014	34.45	34.95	33.63	34.10
3193	NYSE	TNP	Fri, Nov 7, 2014	33.40	34.65	33.20	34.50
3192	NYSE	TNP	Thu, Nov 6, 2014	33.45	34.30	32.85	33.20
3191	NYSE	TNP	Wed, Nov 5, 2014	33.45	34.30	33.00	33.35
3190	NYSE	TNP	Tue, Nov 4, 2014	34.35	34.90	33.25	33.50
3189	NYSE	TNP	Mon, Nov 3, 2014	33.80	34.90	33.65	34.45
3188	NYSE	TNP	Fri, Oct 31, 2014	33.20	34.25	32.80	33.85
3187	NYSE	TNP	Thu, Oct 30, 2014	33.60	34.15	33.05	33.05
3186	NYSE	TNP	Wed, Oct 29, 2014	32.90	34.05	32.90	33.90
3185	NYSE	TNP	Tue, Oct 28, 2014	31.10	32.70	30.95	32.70
3184	NYSE	TNP	Mon, Oct 27, 2014	32.15	32.15	30.70	31.00
3183	NYSE	TNP	Fri, Oct 24, 2014	31.80	32.60	30.93	32.60
3182	NYSE	TNP	Thu, Oct 23, 2014	32.20	32.35	30.80	31.60
3181	NYSE	TNP	Wed, Oct 22, 2014	31.95	32.80	31.55	31.70
3180	NYSE	TNP	Tue, Oct 21, 2014	30.85	31.90	30.65	31.70
3179	NYSE	TNP	Mon, Oct 20, 2014	30.20	31.35	30.15	30.45
3178	NYSE	TNP	Fri, Oct 17, 2014	29.90	30.65	29.50	30.15
3177	NYSE	TNP	Thu, Oct 16, 2014	25.05	30.05	25.05	29.30
3176	NYSE	TNP	Wed, Oct 15, 2014	24.45	26.15	23.75	25.75
3175	NYSE	TNP	Tue, Oct 14, 2014	25.25	26.09	24.80	24.95
3174	NYSE	TNP	Mon, Oct 13, 2014	26.70	27.20	25.10	25.25
3173	NYSE	TNP	Fri, Oct 10, 2014	28.00	28.00	26.10	26.60
3172	NYSE	TNP	Thu, Oct 9, 2014	29.70	29.95	28.00	28.10
3171	NYSE	TNP	Wed, Oct 8, 2014	31.00	31.00	28.80	30.00
3170	NYSE	TNP	Tue, Oct 7, 2014	31.10	31.58	30.75	30.80
3169	NYSE	TNP	Mon, Oct 6, 2014	31.55	31.75	30.70	31.10
3168	NYSE	TNP	Fri, Oct 3, 2014	31.35	31.45	31.00	31.25
3167	NYSE	TNP	Thu, Oct 2, 2014	31.75	31.85	29.60	31.35
3166	NYSE	TNP	Wed, Oct 1, 2014	31.95	32.35	31.58	31.75
3165	NYSE	TNP	Tue, Sep 30, 2014	32.35	32.65	31.50	31.90
3164	NYSE	TNP	Mon, Sep 29, 2014	32.25	32.60	32.00	32.40
3163	NYSE	TNP	Fri, Sep 26, 2014	32.25	32.50	31.70	32.40
3162	NYSE	TNP	Thu, Sep 25, 2014	31.90	32.65	31.53	32.25
3161	NYSE	TNP	Wed, Sep 24, 2014	32.60	32.65	31.65	31.95
3160	NYSE	TNP	Tue, Sep 23, 2014	32.85	33.25	32.05	32.55
3159	NYSE	TNP	Mon, Sep 22, 2014	34.65	34.65	32.80	33.10
3158	NYSE	TNP	Fri, Sep 19, 2014	35.00	35.25	34.15	34.50
3157	NYSE	TNP	Thu, Sep 18, 2014	36.25	36.25	34.70	35.00
3156	NYSE	TNP	Wed, Sep 17, 2014	36.50	36.50	35.95	36.00
3155	NYSE	TNP	Tue, Sep 16, 2014	36.40	36.75	36.20	36.45
3154	NYSE	TNP	Mon, Sep 15, 2014	36.15	36.25	35.65	36.00
3153	NYSE	TNP	Fri, Sep 12, 2014	37.20	37.30	35.90	36.15
3152	NYSE	TNP	Thu, Sep 11, 2014	37.65	38.20	37.20	37.40
3151	NYSE	TNP	Wed, Sep 10, 2014	38.05	38.25	37.20	38.05
3150	NYSE	TNP	Tue, Sep 9, 2014	37.90	38.45	37.65	38.10
3149	NYSE	TNP	Mon, Sep 8, 2014	37.30	38.13	37.10	37.90
3148	NYSE	TNP	Fri, Sep 5, 2014	36.65	37.60	36.25	37.50
3147	NYSE	TNP	Thu, Sep 4, 2014	37.30	37.50	36.35	36.60
3146	NYSE	TNP	Wed, Sep 3, 2014	38.50	38.58	37.30	37.40
3145	NYSE	TNP	Tue, Sep 2, 2014	38.50	38.90	38.15	38.35
3144	NYSE	TNP	Fri, Aug 29, 2014	38.20	38.50	37.65	38.50
3143	NYSE	TNP	Thu, Aug 28, 2014	38.30	38.60	37.65	38.20
3142	NYSE	TNP	Wed, Aug 27, 2014	38.65	38.70	38.05	38.30
3141	NYSE	TNP	Tue, Aug 26, 2014	38.25	38.70	38.00	38.45
3140	NYSE	TNP	Mon, Aug 25, 2014	38.40	38.85	37.80	37.95
3139	NYSE	TNP	Fri, Aug 22, 2014	37.65	38.20	37.45	37.70
3138	NYSE	TNP	Thu, Aug 21, 2014	37.70	38.15	37.35	37.65
3137	NYSE	TNP	Wed, Aug 20, 2014	36.80	38.20	36.70	37.45
3136	NYSE	TNP	Tue, Aug 19, 2014	35.60	36.65	35.40	35.65
3135	NYSE	TNP	Mon, Aug 18, 2014	34.90	35.80	34.83	35.65
3134	NYSE	TNP	Fri, Aug 15, 2014	34.10	34.65	33.30	34.60
3133	NYSE	TNP	Thu, Aug 14, 2014	33.25	34.90	32.95	34.00
3132	NYSE	TNP	Wed, Aug 13, 2014	32.65	33.65	32.50	33.10
3131	NYSE	TNP	Tue, Aug 12, 2014	32.25	33.03	32.00	32.60
3130	NYSE	TNP	Mon, Aug 11, 2014	32.75	33.35	32.50	32.55
3129	NYSE	TNP	Fri, Aug 8, 2014	31.25	32.80	30.95	32.75
3128	NYSE	TNP	Thu, Aug 7, 2014	32.10	32.15	31.05	31.15
3127	NYSE	TNP	Wed, Aug 6, 2014	31.80	32.55	31.40	32.20
3126	NYSE	TNP	Tue, Aug 5, 2014	33.25	33.85	31.90	32.10
3125	NYSE	TNP	Mon, Aug 4, 2014	33.60	33.60	30.50	33.10
3124	NYSE	TNP	Fri, Aug 1, 2014	35.30	35.50	34.10	34.50
3123	NYSE	TNP	Thu, Jul 31, 2014	35.25	35.65	34.65	35.40
3122	NYSE	TNP	Wed, Jul 30, 2014	36.30	36.30	35.60	35.75
3121	NYSE	TNP	Tue, Jul 29, 2014	35.90	36.14	35.55	35.95
3120	NYSE	TNP	Mon, Jul 28, 2014	36.15	36.15	35.30	35.95
3119	NYSE	TNP	Fri, Jul 25, 2014	36.80	36.90	36.20	36.25
3118	NYSE	TNP	Thu, Jul 24, 2014	35.20	37.10	35.10	36.90
3117	NYSE	TNP	Wed, Jul 23, 2014	34.60	35.30	34.13	35.20
3116	NYSE	TNP	Tue, Jul 22, 2014	34.00	34.65	33.75	34.65
3115	NYSE	TNP	Mon, Jul 21, 2014	34.15	34.50	32.90	33.80
3114	NYSE	TNP	Fri, Jul 18, 2014	34.20	34.55	34.05	34.30
3113	NYSE	TNP	Thu, Jul 17, 2014	34.60	34.65	33.80	34.05
3112	NYSE	TNP	Wed, Jul 16, 2014	35.65	35.80	34.30	35.00
3111	NYSE	TNP	Tue, Jul 15, 2014	36.00	36.15	35.35	35.75
3110	NYSE	TNP	Mon, Jul 14, 2014	34.85	35.90	34.70	35.90
3109	NYSE	TNP	Fri, Jul 11, 2014	34.45	34.75	34.15	34.30
3108	NYSE	TNP	Thu, Jul 10, 2014	34.15	34.70	33.50	34.60
3107	NYSE	TNP	Wed, Jul 9, 2014	34.60	35.50	34.40	34.50
3106	NYSE	TNP	Tue, Jul 8, 2014	33.85	33.85	32.81	33.15
3105	NYSE	TNP	Mon, Jul 7, 2014	34.40	34.70	33.30	33.75
3104	NYSE	TNP	Thu, Jul 3, 2014	34.90	35.40	34.30	34.70
3103	NYSE	TNP	Wed, Jul 2, 2014	34.95	35.20	34.70	34.80
3102	NYSE	TNP	Tue, Jul 1, 2014	33.75	35.05	33.60	34.90
3101	NYSE	TNP	Mon, Jun 30, 2014	33.55	34.10	33.17	33.45
3100	NYSE	TNP	Fri, Jun 27, 2014	34.10	34.50	33.43	33.45
3099	NYSE	TNP	Thu, Jun 26, 2014	35.20	36.15	34.05	34.05
3098	NYSE	TNP	Wed, Jun 25, 2014	35.50	36.05	35.00	35.40
3097	NYSE	TNP	Tue, Jun 24, 2014	36.00	36.50	35.00	35.00
3096	NYSE	TNP	Mon, Jun 23, 2014	36.80	36.80	35.60	35.80
3095	NYSE	TNP	Fri, Jun 20, 2014	36.00	36.90	35.98	36.50
3094	NYSE	TNP	Thu, Jun 19, 2014	36.50	36.70	35.90	36.00
3093	NYSE	TNP	Wed, Jun 18, 2014	35.75	36.60	35.75	36.30
3092	NYSE	TNP	Tue, Jun 17, 2014	35.30	36.63	35.30	35.85
3091	NYSE	TNP	Mon, Jun 16, 2014	36.45	37.00	35.60	35.60
3090	NYSE	TNP	Fri, Jun 13, 2014	36.25	36.60	35.80	36.30
3089	NYSE	TNP	Thu, Jun 12, 2014	36.10	36.75	35.80	36.30
3088	NYSE	TNP	Wed, Jun 11, 2014	36.15	36.20	35.20	36.00
3087	NYSE	TNP	Tue, Jun 10, 2014	36.25	36.35	35.88	36.25
3086	NYSE	TNP	Mon, Jun 9, 2014	36.05	36.45	35.85	36.25
3085	NYSE	TNP	Fri, Jun 6, 2014	36.00	36.35	35.65	36.15
3084	NYSE	TNP	Thu, Jun 5, 2014	35.50	36.35	35.40	36.00
3083	NYSE	TNP	Wed, Jun 4, 2014	35.20	36.00	35.20	35.45
3082	NYSE	TNP	Tue, Jun 3, 2014	35.55	36.05	35.00	35.60
3081	NYSE	TNP	Mon, Jun 2, 2014	35.95	36.55	35.60	35.90
3080	NYSE	TNP	Fri, May 30, 2014	36.45	36.90	35.65	35.90
3079	NYSE	TNP	Thu, May 29, 2014	36.60	36.90	36.30	36.45
3078	NYSE	TNP	Wed, May 28, 2014	36.70	37.00	36.35	36.35
3077	NYSE	TNP	Tue, May 27, 2014	37.40	37.95	36.50	36.70
3076	NYSE	TNP	Fri, May 23, 2014	36.90	37.90	36.55	37.40
3075	NYSE	TNP	Thu, May 22, 2014	36.20	36.90	36.10	36.70
3074	NYSE	TNP	Wed, May 21, 2014	36.45	36.95	35.85	36.25
3073	NYSE	TNP	Tue, May 20, 2014	35.05	36.40	35.05	36.40
3072	NYSE	TNP	Mon, May 19, 2014	34.80	36.10	34.70	34.85
3071	NYSE	TNP	Fri, May 16, 2014	35.85	35.85	33.70	34.75
3070	NYSE	TNP	Thu, May 15, 2014	33.85	34.05	32.75	33.50
3069	NYSE	TNP	Wed, May 14, 2014	34.60	35.00	33.84	34.05
3068	NYSE	TNP	Tue, May 13, 2014	34.65	35.00	34.25	34.70
3067	NYSE	TNP	Mon, May 12, 2014	34.45	35.00	34.30	34.75
3066	NYSE	TNP	Fri, May 9, 2014	34.60	35.00	33.50	33.95
3065	NYSE	TNP	Thu, May 8, 2014	35.45	35.55	33.90	34.25
3064	NYSE	TNP	Wed, May 7, 2014	35.40	35.60	34.90	35.50
3063	NYSE	TNP	Tue, May 6, 2014	35.20	35.65	34.65	35.15
3062	NYSE	TNP	Mon, May 5, 2014	34.55	35.50	34.45	34.95
3061	NYSE	TNP	Fri, May 2, 2014	35.30	35.40	34.25	34.65
3060	NYSE	TNP	Thu, May 1, 2014	35.85	36.25	35.15	35.25
3059	NYSE	TNP	Wed, Apr 30, 2014	35.60	36.00	34.30	35.65
3058	NYSE	TNP	Tue, Apr 29, 2014	35.20	36.00	34.90	35.90
3057	NYSE	TNP	Mon, Apr 28, 2014	35.95	36.30	33.50	34.90
3056	NYSE	TNP	Fri, Apr 25, 2014	36.25	36.90	35.80	35.90
3055	NYSE	TNP	Thu, Apr 24, 2014	36.55	37.25	36.25	36.50
3054	NYSE	TNP	Wed, Apr 23, 2014	39.35	42.40	39.15	41.75
3053	NYSE	TNP	Tue, Apr 22, 2014	39.00	39.55	39.00	39.25
3052	NYSE	TNP	Mon, Apr 21, 2014	37.70	39.15	37.65	39.00
3051	NYSE	TNP	Thu, Apr 17, 2014	37.25	38.15	36.80	37.95
3050	NYSE	TNP	Wed, Apr 16, 2014	36.60	37.35	36.25	37.10
3049	NYSE	TNP	Tue, Apr 15, 2014	35.95	36.75	35.40	36.15
3048	NYSE	TNP	Mon, Apr 14, 2014	36.00	36.05	35.05	35.60
3047	NYSE	TNP	Fri, Apr 11, 2014	36.10	36.35	35.30	35.50
3046	NYSE	TNP	Thu, Apr 10, 2014	37.20	37.30	35.58	36.10
3045	NYSE	TNP	Wed, Apr 9, 2014	36.80	37.50	36.65	37.35
3044	NYSE	TNP	Tue, Apr 8, 2014	36.30	37.15	35.80	36.75
3043	NYSE	TNP	Mon, Apr 7, 2014	37.85	37.85	35.55	36.45
3042	NYSE	TNP	Fri, Apr 4, 2014	38.70	38.80	37.60	37.95
3041	NYSE	TNP	Thu, Apr 3, 2014	39.55	39.80	38.05	38.35
3040	NYSE	TNP	Wed, Apr 2, 2014	39.75	39.85	38.95	39.55
3039	NYSE	TNP	Tue, Apr 1, 2014	39.10	39.80	39.00	39.75
3038	NYSE	TNP	Mon, Mar 31, 2014	38.40	38.85	37.15	38.80
3037	NYSE	TNP	Fri, Mar 28, 2014	37.50	38.35	37.35	37.95
3036	NYSE	TNP	Thu, Mar 27, 2014	38.40	38.40	37.05	37.50
3035	NYSE	TNP	Wed, Mar 26, 2014	40.00	40.20	37.80	38.40
3034	NYSE	TNP	Tue, Mar 25, 2014	39.70	40.10	39.10	39.70
3033	NYSE	TNP	Mon, Mar 24, 2014	39.20	39.65	38.25	39.30
3032	NYSE	TNP	Fri, Mar 21, 2014	39.20	40.15	38.33	38.40
3031	NYSE	TNP	Thu, Mar 20, 2014	38.60	38.75	37.40	38.75
3030	NYSE	TNP	Wed, Mar 19, 2014	38.95	39.55	38.20	38.95
3029	NYSE	TNP	Tue, Mar 18, 2014	36.15	39.50	35.95	38.95
3028	NYSE	TNP	Mon, Mar 17, 2014	35.65	36.35	32.70	35.95
3027	NYSE	TNP	Fri, Mar 14, 2014	33.85	37.30	33.85	35.05
3026	NYSE	TNP	Thu, Mar 13, 2014	33.75	33.80	32.40	32.75
3025	NYSE	TNP	Wed, Mar 12, 2014	33.65	34.25	32.55	33.60
3024	NYSE	TNP	Tue, Mar 11, 2014	35.20	35.50	33.60	34.00
3023	NYSE	TNP	Mon, Mar 10, 2014	35.45	35.70	34.51	35.10
3022	NYSE	TNP	Fri, Mar 7, 2014	34.95	35.90	34.25	35.60
3021	NYSE	TNP	Thu, Mar 6, 2014	36.15	36.75	34.80	35.35
3020	NYSE	TNP	Wed, Mar 5, 2014	36.00	36.95	35.35	35.80
3019	NYSE	TNP	Tue, Mar 4, 2014	34.70	36.93	34.55	35.90
3018	NYSE	TNP	Mon, Mar 3, 2014	34.25	34.95	33.41	34.20
3017	NYSE	TNP	Fri, Feb 28, 2014	33.80	34.55	33.40	34.50
3016	NYSE	TNP	Thu, Feb 27, 2014	32.30	34.25	31.90	33.70
3015	NYSE	TNP	Wed, Feb 26, 2014	32.80	33.20	32.35	32.40
3014	NYSE	TNP	Tue, Feb 25, 2014	32.80	33.15	32.35	32.70
3013	NYSE	TNP	Mon, Feb 24, 2014	33.25	33.65	32.80	33.00
3012	NYSE	TNP	Fri, Feb 21, 2014	32.70	33.70	32.65	33.05
3011	NYSE	TNP	Thu, Feb 20, 2014	32.60	33.35	31.85	32.85
3010	NYSE	TNP	Wed, Feb 19, 2014	33.75	34.10	32.25	32.80
3009	NYSE	TNP	Tue, Feb 18, 2014	34.75	34.75	33.40	33.90
3008	NYSE	TNP	Fri, Feb 14, 2014	32.80	34.75	32.50	34.30
3007	NYSE	TNP	Thu, Feb 13, 2014	32.95	33.15	31.05	32.65
3006	NYSE	TNP	Wed, Feb 12, 2014	32.40	33.85	32.20	32.95
3005	NYSE	TNP	Tue, Feb 11, 2014	33.30	33.30	32.25	32.25
3004	NYSE	TNP	Mon, Feb 10, 2014	33.05	33.45	31.80	32.95
3003	NYSE	TNP	Fri, Feb 7, 2014	33.15	34.05	33.10	33.25
3002	NYSE	TNP	Thu, Feb 6, 2014	33.30	34.15	32.75	32.85
3001	NYSE	TNP	Wed, Feb 5, 2014	33.15	33.55	32.00	33.35
3000	NYSE	TNP	Tue, Feb 4, 2014	33.75	33.90	32.30	33.45
2999	NYSE	TNP	Mon, Feb 3, 2014	33.75	34.60	32.30	33.30
2998	NYSE	TNP	Fri, Jan 31, 2014	33.20	34.75	32.70	34.00
2997	NYSE	TNP	Thu, Jan 30, 2014	37.75	38.15	36.82	37.40
2996	NYSE	TNP	Wed, Jan 29, 2014	37.40	37.50	36.25	37.30
2995	NYSE	TNP	Tue, Jan 28, 2014	36.35	38.40	36.35	38.20
2994	NYSE	TNP	Mon, Jan 27, 2014	36.05	37.15	34.75	36.35
2993	NYSE	TNP	Fri, Jan 24, 2014	37.00	37.00	34.70	35.85
2992	NYSE	TNP	Thu, Jan 23, 2014	38.25	39.05	37.30	37.50
2991	NYSE	TNP	Wed, Jan 22, 2014	40.75	40.85	38.55	38.75
2990	NYSE	TNP	Tue, Jan 21, 2014	37.35	40.75	37.35	40.70
2989	NYSE	TNP	Fri, Jan 17, 2014	37.00	38.40	36.70	36.75
2988	NYSE	TNP	Thu, Jan 16, 2014	35.25	37.25	35.18	37.20
2987	NYSE	TNP	Wed, Jan 15, 2014	33.65	35.65	33.60	35.30
2986	NYSE	TNP	Tue, Jan 14, 2014	32.35	33.69	31.95	33.50
2985	NYSE	TNP	Mon, Jan 13, 2014	33.40	33.80	32.10	32.35
2984	NYSE	TNP	Fri, Jan 10, 2014	32.85	33.55	32.40	33.35
2983	NYSE	TNP	Thu, Jan 9, 2014	33.10	34.75	32.25	32.60
2982	NYSE	TNP	Wed, Jan 8, 2014	31.40	31.70	30.95	31.50
2981	NYSE	TNP	Tue, Jan 7, 2014	32.00	32.35	30.80	31.45
2980	NYSE	TNP	Mon, Jan 6, 2014	31.15	32.10	29.95	31.40
2979	NYSE	TNP	Fri, Jan 3, 2014	29.90	30.20	29.55	29.70
2978	NYSE	TNP	Thu, Jan 2, 2014	29.75	30.05	29.00	29.75
2977	NYSE	TNP	Tue, Dec 31, 2013	29.85	30.35	29.85	30.05
2976	NYSE	TNP	Mon, Dec 30, 2013	30.50	30.50	29.80	30.10
2975	NYSE	TNP	Fri, Dec 27, 2013	30.45	30.95	30.21	30.50
2974	NYSE	TNP	Thu, Dec 26, 2013	30.40	30.75	29.86	30.30
2973	NYSE	TNP	Tue, Dec 24, 2013	29.50	30.85	29.30	30.55
2972	NYSE	TNP	Mon, Dec 23, 2013	29.35	30.20	28.95	29.55
2971	NYSE	TNP	Fri, Dec 20, 2013	28.60	29.65	28.05	28.75
2970	NYSE	TNP	Thu, Dec 19, 2013	26.50	28.60	26.40	28.50
2969	NYSE	TNP	Wed, Dec 18, 2013	27.60	27.70	26.30	26.70
2968	NYSE	TNP	Tue, Dec 17, 2013	27.45	27.85	27.15	27.50
2967	NYSE	TNP	Mon, Dec 16, 2013	27.45	28.15	27.40	27.60
2966	NYSE	TNP	Fri, Dec 13, 2013	27.00	27.40	26.60	27.20
2965	NYSE	TNP	Thu, Dec 12, 2013	25.45	27.20	25.35	27.10
2964	NYSE	TNP	Wed, Dec 11, 2013	25.35	25.85	25.00	25.35
2963	NYSE	TNP	Tue, Dec 10, 2013	25.05	25.45	24.90	25.15
2962	NYSE	TNP	Mon, Dec 9, 2013	26.00	26.25	25.40	25.60
2961	NYSE	TNP	Fri, Dec 6, 2013	26.65	26.70	25.25	25.75
2960	NYSE	TNP	Thu, Dec 5, 2013	25.65	26.50	25.45	26.25
2959	NYSE	TNP	Wed, Dec 4, 2013	24.85	25.95	24.65	25.60
2958	NYSE	TNP	Tue, Dec 3, 2013	24.85	25.25	24.70	24.95
2957	NYSE	TNP	Mon, Dec 2, 2013	25.25	25.50	24.55	24.85
2956	NYSE	TNP	Fri, Nov 29, 2013	25.00	25.45	24.90	25.05
2955	NYSE	TNP	Wed, Nov 27, 2013	23.85	24.80	23.85	24.70
2954	NYSE	TNP	Tue, Nov 26, 2013	23.85	24.35	23.75	23.85
2953	NYSE	TNP	Mon, Nov 25, 2013	23.00	24.15	23.00	23.75
2952	NYSE	TNP	Fri, Nov 22, 2013	25.00	25.25	22.60	23.00
2951	NYSE	TNP	Thu, Nov 21, 2013	23.00	24.45	22.70	24.20
2950	NYSE	TNP	Wed, Nov 20, 2013	24.45	24.90	22.75	22.80
2949	NYSE	TNP	Tue, Nov 19, 2013	24.85	24.85	24.20	24.20
2948	NYSE	TNP	Mon, Nov 18, 2013	26.20	26.20	24.75	25.05
2947	NYSE	TNP	Fri, Nov 15, 2013	25.55	26.45	25.50	26.00
2946	NYSE	TNP	Thu, Nov 14, 2013	25.30	25.55	24.80	25.40
2945	NYSE	TNP	Wed, Nov 13, 2013	24.85	25.75	24.75	25.40
2944	NYSE	TNP	Tue, Nov 12, 2013	26.40	26.75	24.90	24.95
2943	NYSE	TNP	Mon, Nov 11, 2013	27.20	27.25	26.30	26.45
2942	NYSE	TNP	Fri, Nov 8, 2013	26.55	27.45	26.55	27.05
2941	NYSE	TNP	Thu, Nov 7, 2013	27.30	27.60	26.55	26.65
2940	NYSE	TNP	Wed, Nov 6, 2013	27.75	27.80	27.05	27.55
2939	NYSE	TNP	Tue, Nov 5, 2013	26.50	27.75	26.35	27.25
2938	NYSE	TNP	Mon, Nov 4, 2013	26.00	26.60	25.75	26.40
2937	NYSE	TNP	Fri, Nov 1, 2013	24.90	25.90	24.86	25.90
2936	NYSE	TNP	Thu, Oct 31, 2013	25.00	25.30	24.50	25.05
2935	NYSE	TNP	Wed, Oct 30, 2013	25.50	25.75	25.20	25.40
2934	NYSE	TNP	Tue, Oct 29, 2013	25.85	25.95	25.50	25.70
2933	NYSE	TNP	Mon, Oct 28, 2013	26.15	26.20	25.65	25.95
2932	NYSE	TNP	Fri, Oct 25, 2013	26.30	26.70	25.85	26.30
2931	NYSE	TNP	Thu, Oct 24, 2013	25.90	26.35	25.70	26.00
2930	NYSE	TNP	Wed, Oct 23, 2013	26.40	26.50	25.80	25.80
2929	NYSE	TNP	Tue, Oct 22, 2013	26.10	26.45	25.80	26.40
2928	NYSE	TNP	Mon, Oct 21, 2013	26.35	27.10	26.00	26.20
2927	NYSE	TNP	Fri, Oct 18, 2013	25.45	26.40	25.00	26.25
2926	NYSE	TNP	Thu, Oct 17, 2013	24.00	25.35	24.00	25.15
2925	NYSE	TNP	Wed, Oct 16, 2013	24.40	24.43	23.60	24.05
2924	NYSE	TNP	Tue, Oct 15, 2013	24.65	25.25	24.10	24.15
2923	NYSE	TNP	Mon, Oct 14, 2013	24.25	24.85	23.85	24.65
2922	NYSE	TNP	Fri, Oct 11, 2013	24.50	24.90	24.10	24.45
2921	NYSE	TNP	Thu, Oct 10, 2013	23.75	24.90	23.50	24.40
2920	NYSE	TNP	Wed, Oct 9, 2013	24.10	24.30	22.95	23.30
2919	NYSE	TNP	Tue, Oct 8, 2013	25.35	25.42	23.70	24.15
2918	NYSE	TNP	Mon, Oct 7, 2013	25.95	26.00	25.15	25.50
2917	NYSE	TNP	Fri, Oct 4, 2013	25.20	26.10	25.00	25.95
2916	NYSE	TNP	Thu, Oct 3, 2013	26.00	26.00	24.80	25.20
2915	NYSE	TNP	Wed, Oct 2, 2013	26.30	26.30	25.65	25.75
2914	NYSE	TNP	Tue, Oct 1, 2013	26.10	26.72	26.10	26.35
2913	NYSE	TNP	Mon, Sep 30, 2013	26.30	26.40	25.60	26.05
2912	NYSE	TNP	Fri, Sep 27, 2013	26.60	27.05	26.00	26.85
2911	NYSE	TNP	Thu, Sep 26, 2013	27.10	27.40	26.65	26.90
2910	NYSE	TNP	Wed, Sep 25, 2013	27.35	27.75	26.90	26.95
2909	NYSE	TNP	Tue, Sep 24, 2013	27.10	27.75	26.55	27.15
2908	NYSE	TNP	Mon, Sep 23, 2013	26.70	27.40	26.35	27.05
2907	NYSE	TNP	Fri, Sep 20, 2013	28.00	28.05	25.95	26.55
2906	NYSE	TNP	Thu, Sep 19, 2013	26.75	28.05	26.30	27.90
2905	NYSE	TNP	Wed, Sep 18, 2013	26.55	26.95	25.75	26.70
2904	NYSE	TNP	Tue, Sep 17, 2013	25.85	26.50	25.50	26.45
2903	NYSE	TNP	Mon, Sep 16, 2013	26.15	26.50	25.30	25.65
2902	NYSE	TNP	Fri, Sep 13, 2013	25.10	27.05	25.00	25.85
2901	NYSE	TNP	Thu, Sep 12, 2013	24.40	25.40	24.35	24.90
2900	NYSE	TNP	Wed, Sep 11, 2013	24.55	25.15	24.25	24.55
2899	NYSE	TNP	Tue, Sep 10, 2013	25.25	25.35	24.30	24.55
2898	NYSE	TNP	Mon, Sep 9, 2013	25.00	25.45	24.40	25.00
2897	NYSE	TNP	Fri, Sep 6, 2013	24.00	25.00	24.00	24.60
2896	NYSE	TNP	Thu, Sep 5, 2013	23.65	24.50	23.40	23.80
2895	NYSE	TNP	Wed, Sep 4, 2013	23.25	24.00	23.25	23.80
2894	NYSE	TNP	Tue, Sep 3, 2013	23.10	23.60	23.10	23.40
2893	NYSE	TNP	Fri, Aug 30, 2013	23.20	23.95	23.00	23.10
2892	NYSE	TNP	Thu, Aug 29, 2013	24.40	24.70	23.05	23.15
2891	NYSE	TNP	Wed, Aug 28, 2013	24.10	24.90	24.10	24.35
2890	NYSE	TNP	Tue, Aug 27, 2013	24.15	24.80	23.80	23.85
2889	NYSE	TNP	Mon, Aug 26, 2013	25.10	25.25	24.05	24.25
2888	NYSE	TNP	Fri, Aug 23, 2013	23.95	25.10	23.55	24.80
2887	NYSE	TNP	Thu, Aug 22, 2013	24.05	24.50	23.10	23.60
2886	NYSE	TNP	Wed, Aug 21, 2013	22.95	24.25	22.80	23.90
2885	NYSE	TNP	Tue, Aug 20, 2013	23.55	23.55	22.75	22.95
2884	NYSE	TNP	Mon, Aug 19, 2013	24.05	24.55	23.05	23.75
2883	NYSE	TNP	Fri, Aug 16, 2013	23.95	24.70	23.80	24.20
2882	NYSE	TNP	Thu, Aug 15, 2013	23.90	24.40	23.75	23.95
2881	NYSE	TNP	Wed, Aug 14, 2013	24.20	24.70	23.55	24.65
2880	NYSE	TNP	Tue, Aug 13, 2013	24.90	24.95	23.85	24.10
2879	NYSE	TNP	Mon, Aug 12, 2013	24.70	25.00	24.60	24.80
2878	NYSE	TNP	Fri, Aug 9, 2013	24.95	25.10	24.60	24.80
2877	NYSE	TNP	Thu, Aug 8, 2013	25.50	25.65	24.80	24.80
2876	NYSE	TNP	Wed, Aug 7, 2013	24.75	25.50	24.55	25.35
2875	NYSE	TNP	Tue, Aug 6, 2013	24.50	24.95	24.25	24.85
2874	NYSE	TNP	Mon, Aug 5, 2013	25.15	25.15	24.25	24.65
2873	NYSE	TNP	Fri, Aug 2, 2013	25.80	25.95	24.90	25.45
2872	NYSE	TNP	Thu, Aug 1, 2013	25.90	26.03	25.45	25.80
2871	NYSE	TNP	Wed, Jul 31, 2013	25.30	25.70	25.00	25.65
2870	NYSE	TNP	Tue, Jul 30, 2013	25.35	26.10	24.75	25.20
2869	NYSE	TNP	Mon, Jul 29, 2013	25.30	26.00	24.90	25.20
2868	NYSE	TNP	Fri, Jul 26, 2013	26.25	26.50	25.95	26.10
2867	NYSE	TNP	Thu, Jul 25, 2013	27.00	27.30	26.15	26.35
2866	NYSE	TNP	Wed, Jul 24, 2013	27.75	27.95	26.90	27.15
2865	NYSE	TNP	Tue, Jul 23, 2013	28.05	28.15	27.30	27.45
2864	NYSE	TNP	Mon, Jul 22, 2013	26.00	28.75	25.95	27.90
2863	NYSE	TNP	Fri, Jul 19, 2013	26.00	26.05	25.10	25.95
2862	NYSE	TNP	Thu, Jul 18, 2013	24.65	26.00	24.60	25.95
2861	NYSE	TNP	Wed, Jul 17, 2013	23.85	24.50	23.85	24.40
2860	NYSE	TNP	Tue, Jul 16, 2013	24.30	24.30	23.50	23.50
2859	NYSE	TNP	Mon, Jul 15, 2013	23.35	24.28	23.35	24.05
2858	NYSE	TNP	Fri, Jul 12, 2013	23.65	23.75	22.80	23.35
2857	NYSE	TNP	Thu, Jul 11, 2013	23.75	24.00	23.50	23.75
2856	NYSE	TNP	Wed, Jul 10, 2013	22.45	23.75	22.05	23.50
2855	NYSE	TNP	Tue, Jul 9, 2013	22.50	23.01	22.25	22.50
2854	NYSE	TNP	Mon, Jul 8, 2013	21.10	22.10	21.00	21.95
2853	NYSE	TNP	Fri, Jul 5, 2013	22.10	22.24	20.80	21.10
2852	NYSE	TNP	Wed, Jul 3, 2013	22.85	22.85	21.90	22.05
2851	NYSE	TNP	Tue, Jul 2, 2013	23.30	23.55	22.75	23.00
2850	NYSE	TNP	Mon, Jul 1, 2013	23.65	23.90	22.65	23.25
2849	NYSE	TNP	Fri, Jun 28, 2013	23.15	24.00	23.15	23.85
2848	NYSE	TNP	Thu, Jun 27, 2013	22.70	23.65	22.35	23.10
2847	NYSE	TNP	Wed, Jun 26, 2013	21.95	22.65	21.91	22.30
2846	NYSE	TNP	Tue, Jun 25, 2013	20.95	22.00	20.90	21.70
2845	NYSE	TNP	Mon, Jun 24, 2013	21.35	21.60	20.30	20.90
2844	NYSE	TNP	Fri, Jun 21, 2013	22.45	22.90	21.85	21.85
2843	NYSE	TNP	Thu, Jun 20, 2013	23.40	23.70	22.20	22.40
2842	NYSE	TNP	Wed, Jun 19, 2013	24.20	24.40	23.90	23.95
2841	NYSE	TNP	Tue, Jun 18, 2013	23.95	24.45	23.85	24.25
2840	NYSE	TNP	Mon, Jun 17, 2013	24.30	24.50	23.90	24.20
2839	NYSE	TNP	Fri, Jun 14, 2013	24.25	24.57	23.95	23.95
2838	NYSE	TNP	Thu, Jun 13, 2013	23.85	24.40	23.65	24.30
2837	NYSE	TNP	Wed, Jun 12, 2013	24.50	24.75	23.15	23.55
2836	NYSE	TNP	Tue, Jun 11, 2013	24.90	24.90	23.80	24.05
2835	NYSE	TNP	Mon, Jun 10, 2013	24.40	25.00	23.65	24.55
2834	NYSE	TNP	Fri, Jun 7, 2013	23.80	24.25	23.80	24.05
2833	NYSE	TNP	Thu, Jun 6, 2013	23.75	23.82	23.05	23.50
2832	NYSE	TNP	Wed, Jun 5, 2013	24.50	24.50	23.65	23.85
2831	NYSE	TNP	Tue, Jun 4, 2013	25.05	25.05	24.15	24.45
2830	NYSE	TNP	Mon, Jun 3, 2013	24.45	24.85	24.00	24.85
2829	NYSE	TNP	Fri, May 31, 2013	25.00	25.00	24.10	24.30
2828	NYSE	TNP	Thu, May 30, 2013	24.80	25.15	24.00	24.95
2827	NYSE	TNP	Wed, May 29, 2013	24.45	24.60	23.95	24.50
2826	NYSE	TNP	Tue, May 28, 2013	24.30	24.95	23.60	24.30
2825	NYSE	TNP	Fri, May 24, 2013	24.20	26.05	23.35	24.80
2824	NYSE	TNP	Thu, May 23, 2013	20.45	21.20	20.30	21.00
2823	NYSE	TNP	Wed, May 22, 2013	21.20	21.20	20.56	20.80
2822	NYSE	TNP	Tue, May 21, 2013	21.10	21.40	20.70	21.10
2821	NYSE	TNP	Mon, May 20, 2013	19.55	21.20	19.40	20.75
2820	NYSE	TNP	Fri, May 17, 2013	19.15	19.65	19.10	19.55
2819	NYSE	TNP	Thu, May 16, 2013	18.25	19.40	18.25	19.00
2818	NYSE	TNP	Wed, May 15, 2013	18.50	18.65	18.05	18.45
2817	NYSE	TNP	Tue, May 14, 2013	18.90	19.18	18.25	18.50
2816	NYSE	TNP	Mon, May 13, 2013	19.30	19.40	18.70	18.90
2815	NYSE	TNP	Fri, May 10, 2013	19.30	19.30	19.05	19.20
2814	NYSE	TNP	Thu, May 9, 2013	19.40	19.45	18.80	19.00
2813	NYSE	TNP	Wed, May 8, 2013	19.35	19.70	19.15	19.25
2812	NYSE	TNP	Tue, May 7, 2013	18.30	19.25	18.15	19.15
2811	NYSE	TNP	Mon, May 6, 2013	18.45	18.58	18.05	18.25
2810	NYSE	TNP	Fri, May 3, 2013	18.35	18.65	18.30	18.40
2809	NYSE	TNP	Thu, May 2, 2013	18.05	18.50	17.85	17.95
2808	NYSE	TNP	Wed, May 1, 2013	18.75	18.75	17.90	17.95
2807	NYSE	TNP	Tue, Apr 30, 2013	18.85	19.13	18.70	18.90
2806	NYSE	TNP	Mon, Apr 29, 2013	18.30	18.75	17.95	18.50
2805	NYSE	TNP	Fri, Apr 26, 2013	18.15	18.45	17.70	17.95
2804	NYSE	TNP	Thu, Apr 25, 2013	17.75	18.75	17.75	18.25
2803	NYSE	TNP	Wed, Apr 24, 2013	17.80	18.00	17.40	17.85
2802	NYSE	TNP	Tue, Apr 23, 2013	17.85	18.00	17.50	17.80
2801	NYSE	TNP	Mon, Apr 22, 2013	18.50	18.55	17.25	17.70
2800	NYSE	TNP	Fri, Apr 19, 2013	16.45	19.25	16.45	18.40
2799	NYSE	TNP	Thu, Apr 18, 2013	17.30	17.35	16.93	17.10
2798	NYSE	TNP	Wed, Apr 17, 2013	17.20	17.45	16.95	17.00
2797	NYSE	TNP	Tue, Apr 16, 2013	17.60	17.98	17.30	17.45
2796	NYSE	TNP	Mon, Apr 15, 2013	18.55	18.55	17.25	17.50
2795	NYSE	TNP	Fri, Apr 12, 2013	18.95	19.30	18.65	18.80
2794	NYSE	TNP	Thu, Apr 11, 2013	18.85	19.15	18.70	19.10
2793	NYSE	TNP	Wed, Apr 10, 2013	18.90	19.30	18.70	18.70
2792	NYSE	TNP	Tue, Apr 9, 2013	19.00	19.30	18.90	19.00
2791	NYSE	TNP	Mon, Apr 8, 2013	19.40	19.48	18.25	18.80
2790	NYSE	TNP	Fri, Apr 5, 2013	19.00	19.60	18.75	19.55
2789	NYSE	TNP	Thu, Apr 4, 2013	19.75	19.95	18.85	19.00
2788	NYSE	TNP	Wed, Apr 3, 2013	21.40	21.40	19.90	19.95
2787	NYSE	TNP	Tue, Apr 2, 2013	21.80	21.85	21.25	21.40
2786	NYSE	TNP	Mon, Apr 1, 2013	21.50	22.00	21.25	21.60
2785	NYSE	TNP	Thu, Mar 28, 2013	21.80	22.10	21.50	21.75
2784	NYSE	TNP	Wed, Mar 27, 2013	21.75	22.05	21.50	21.55
2783	NYSE	TNP	Tue, Mar 26, 2013	21.15	21.90	21.00	21.70
2782	NYSE	TNP	Mon, Mar 25, 2013	21.25	21.45	20.70	21.15
2781	NYSE	TNP	Fri, Mar 22, 2013	20.00	21.14	19.88	20.85
2780	NYSE	TNP	Thu, Mar 21, 2013	19.00	20.00	18.75	19.85
2779	NYSE	TNP	Wed, Mar 20, 2013	19.50	19.75	18.95	19.10
2778	NYSE	TNP	Tue, Mar 19, 2013	20.00	20.05	19.10	19.30
2777	NYSE	TNP	Mon, Mar 18, 2013	20.00	20.39	19.85	19.85
2776	NYSE	TNP	Fri, Mar 15, 2013	20.00	20.10	19.45	19.75
2775	NYSE	TNP	Thu, Mar 14, 2013	20.10	20.35	19.85	20.10
2774	NYSE	TNP	Wed, Mar 13, 2013	20.60	20.65	19.90	20.10
2773	NYSE	TNP	Tue, Mar 12, 2013	20.50	20.70	20.40	20.65
2772	NYSE	TNP	Mon, Mar 11, 2013	20.75	20.85	20.20	20.45
2771	NYSE	TNP	Fri, Mar 8, 2013	19.20	20.65	19.15	20.60
2770	NYSE	TNP	Thu, Mar 7, 2013	19.45	19.55	19.10	19.15
2769	NYSE	TNP	Wed, Mar 6, 2013	19.25	19.55	19.10	19.35
2768	NYSE	TNP	Tue, Mar 5, 2013	18.35	19.25	18.15	19.20
2767	NYSE	TNP	Mon, Mar 4, 2013	18.45	18.80	18.05	18.20
2766	NYSE	TNP	Fri, Mar 1, 2013	18.50	18.90	18.45	18.55
2765	NYSE	TNP	Thu, Feb 28, 2013	18.25	18.75	18.25	18.65
2764	NYSE	TNP	Wed, Feb 27, 2013	18.65	18.84	18.05	18.55
2763	NYSE	TNP	Tue, Feb 26, 2013	18.95	18.95	18.25	18.60
2762	NYSE	TNP	Mon, Feb 25, 2013	19.15	19.40	18.90	18.90
2761	NYSE	TNP	Fri, Feb 22, 2013	19.55	19.75	18.90	19.15
2760	NYSE	TNP	Thu, Feb 21, 2013	19.95	20.00	19.40	19.45
2759	NYSE	TNP	Wed, Feb 20, 2013	19.85	20.75	19.80	19.95
2758	NYSE	TNP	Tue, Feb 19, 2013	19.90	20.10	19.80	20.00
2757	NYSE	TNP	Fri, Feb 15, 2013	20.10	20.25	19.80	19.95
2756	NYSE	TNP	Thu, Feb 14, 2013	20.20	20.50	20.05	20.05
2755	NYSE	TNP	Wed, Feb 13, 2013	20.55	20.55	20.18	20.40
2754	NYSE	TNP	Tue, Feb 12, 2013	19.80	20.30	19.65	20.30
2753	NYSE	TNP	Mon, Feb 11, 2013	19.95	20.00	19.35	19.60
2752	NYSE	TNP	Fri, Feb 8, 2013	19.95	20.00	19.70	19.90
2751	NYSE	TNP	Thu, Feb 7, 2013	19.95	20.20	19.68	19.95
2750	NYSE	TNP	Wed, Feb 6, 2013	19.75	20.15	19.60	20.15
2749	NYSE	TNP	Tue, Feb 5, 2013	20.80	20.80	19.75	19.75
2748	NYSE	TNP	Mon, Feb 4, 2013	21.25	21.50	20.60	20.70
2747	NYSE	TNP	Fri, Feb 1, 2013	21.10	21.35	20.95	21.20
2746	NYSE	TNP	Thu, Jan 31, 2013	20.90	21.35	20.90	21.10
2745	NYSE	TNP	Wed, Jan 30, 2013	21.25	21.65	21.00	21.10
2744	NYSE	TNP	Tue, Jan 29, 2013	21.45	21.69	21.00	21.10
2743	NYSE	TNP	Mon, Jan 28, 2013	21.35	21.85	21.20	21.30
2742	NYSE	TNP	Fri, Jan 25, 2013	20.60	22.40	20.45	21.10
2741	NYSE	TNP	Thu, Jan 24, 2013	20.55	20.85	20.25	20.25
2740	NYSE	TNP	Wed, Jan 23, 2013	20.50	20.80	20.35	20.65
2739	NYSE	TNP	Tue, Jan 22, 2013	20.50	20.90	20.35	20.40
2738	NYSE	TNP	Fri, Jan 18, 2013	20.35	20.70	20.20	20.40
2737	NYSE	TNP	Thu, Jan 17, 2013	20.50	20.70	20.30	20.40
2736	NYSE	TNP	Wed, Jan 16, 2013	20.30	20.65	20.25	20.40
2735	NYSE	TNP	Tue, Jan 15, 2013	20.65	20.80	20.35	20.40
2734	NYSE	TNP	Mon, Jan 14, 2013	20.70	20.95	20.50	20.65
2733	NYSE	TNP	Fri, Jan 11, 2013	20.90	21.35	20.55	20.55
2732	NYSE	TNP	Thu, Jan 10, 2013	21.30	21.55	20.75	21.00
2731	NYSE	TNP	Wed, Jan 9, 2013	20.95	21.40	20.80	21.10
2730	NYSE	TNP	Tue, Jan 8, 2013	21.65	21.65	20.65	20.95
2729	NYSE	TNP	Mon, Jan 7, 2013	20.50	21.60	20.35	21.55
2728	NYSE	TNP	Fri, Jan 4, 2013	19.35	20.40	19.25	20.35
2727	NYSE	TNP	Thu, Jan 3, 2013	18.60	19.20	18.35	19.20
2726	NYSE	TNP	Wed, Jan 2, 2013	19.25	19.50	18.25	18.55
2725	NYSE	TNP	Mon, Dec 31, 2012	18.00	19.00	17.85	18.75
2724	NYSE	TNP	Fri, Dec 28, 2012	17.90	18.40	17.65	18.10
2723	NYSE	TNP	Thu, Dec 27, 2012	17.95	18.15	17.25	18.10
2722	NYSE	TNP	Wed, Dec 26, 2012	18.25	18.45	17.50	17.95
2721	NYSE	TNP	Mon, Dec 24, 2012	18.90	19.00	18.25	18.30
2720	NYSE	TNP	Fri, Dec 21, 2012	18.70	19.00	18.45	19.00
2719	NYSE	TNP	Thu, Dec 20, 2012	18.45	19.15	18.25	19.10
2718	NYSE	TNP	Wed, Dec 19, 2012	17.30	18.35	17.20	18.20
2717	NYSE	TNP	Tue, Dec 18, 2012	16.15	17.60	15.95	17.40
2716	NYSE	TNP	Mon, Dec 17, 2012	16.45	16.45	15.85	16.10
2715	NYSE	TNP	Fri, Dec 14, 2012	15.85	16.30	15.70	16.15
2714	NYSE	TNP	Thu, Dec 13, 2012	15.90	16.15	15.67	16.05
2713	NYSE	TNP	Wed, Dec 12, 2012	16.35	16.35	15.80	15.95
2712	NYSE	TNP	Tue, Dec 11, 2012	16.75	16.85	16.10	16.20
2711	NYSE	TNP	Mon, Dec 10, 2012	16.45	16.75	16.35	16.55
2710	NYSE	TNP	Fri, Dec 7, 2012	16.55	16.60	16.30	16.35
2709	NYSE	TNP	Thu, Dec 6, 2012	16.80	16.92	16.50	16.55
2708	NYSE	TNP	Wed, Dec 5, 2012	16.90	17.05	16.75	16.95
2707	NYSE	TNP	Tue, Dec 4, 2012	17.05	17.10	16.65	16.85
2706	NYSE	TNP	Mon, Dec 3, 2012	15.25	17.25	15.20	17.05
2705	NYSE	TNP	Fri, Nov 30, 2012	18.05	18.05	16.85	16.95
2704	NYSE	TNP	Thu, Nov 29, 2012	17.84	17.95	17.30	17.45
2703	NYSE	TNP	Wed, Nov 28, 2012	17.45	17.85	17.25	17.70
2702	NYSE	TNP	Tue, Nov 27, 2012	18.35	18.55	17.45	17.55
2701	NYSE	TNP	Mon, Nov 26, 2012	19.00	19.00	18.10	18.20
2700	NYSE	TNP	Fri, Nov 23, 2012	19.85	19.85	18.85	19.15
2699	NYSE	TNP	Wed, Nov 21, 2012	19.80	20.45	19.15	19.70
2698	NYSE	TNP	Tue, Nov 20, 2012	17.60	19.55	17.60	19.50
2697	NYSE	TNP	Mon, Nov 19, 2012	19.05	19.35	17.70	17.90
2696	NYSE	TNP	Fri, Nov 16, 2012	17.60	19.15	17.55	18.85
2695	NYSE	TNP	Thu, Nov 15, 2012	19.15	19.15	17.25	17.55
2694	NYSE	TNP	Wed, Nov 14, 2012	20.00	20.50	19.03	19.20
2693	NYSE	TNP	Tue, Nov 13, 2012	21.00	21.05	19.80	19.85
2692	NYSE	TNP	Mon, Nov 12, 2012	21.10	21.45	21.00	21.00
2691	NYSE	TNP	Fri, Nov 9, 2012	21.75	22.05	21.15	21.15
2690	NYSE	TNP	Thu, Nov 8, 2012	21.60	22.20	21.45	21.90
2689	NYSE	TNP	Wed, Nov 7, 2012	22.35	22.75	21.40	21.60
2688	NYSE	TNP	Tue, Nov 6, 2012	22.45	22.85	22.45	22.75
2687	NYSE	TNP	Mon, Nov 5, 2012	21.40	22.65	21.35	22.50
2686	NYSE	TNP	Fri, Nov 2, 2012	22.10	22.15	21.35	21.45
2685	NYSE	TNP	Thu, Nov 1, 2012	21.60	22.15	21.60	21.80
2684	NYSE	TNP	Wed, Oct 31, 2012	22.35	22.35	21.75	21.75
2683	NYSE	TNP	Fri, Oct 26, 2012	22.00	22.25	21.85	21.85
2682	NYSE	TNP	Thu, Oct 25, 2012	22.05	22.33	21.85	22.00
2681	NYSE	TNP	Wed, Oct 24, 2012	22.85	22.90	21.85	21.85
2680	NYSE	TNP	Tue, Oct 23, 2012	22.55	22.65	21.75	22.55
2679	NYSE	TNP	Mon, Oct 22, 2012	24.10	24.95	22.65	22.80
2678	NYSE	TNP	Fri, Oct 19, 2012	23.60	24.23	23.60	24.20
2677	NYSE	TNP	Thu, Oct 18, 2012	23.95	24.10	23.75	23.75
2676	NYSE	TNP	Wed, Oct 17, 2012	23.70	24.00	23.60	23.85
2675	NYSE	TNP	Tue, Oct 16, 2012	24.15	24.15	23.70	23.75
2674	NYSE	TNP	Mon, Oct 15, 2012	22.70	23.95	22.65	23.75
2673	NYSE	TNP	Fri, Oct 12, 2012	23.50	23.70	22.70	22.80
2672	NYSE	TNP	Thu, Oct 11, 2012	23.90	24.00	23.05	23.35
2671	NYSE	TNP	Wed, Oct 10, 2012	23.75	23.90	23.65	23.75
2670	NYSE	TNP	Tue, Oct 9, 2012	24.20	24.40	23.65	23.65
2669	NYSE	TNP	Mon, Oct 8, 2012	24.80	24.98	23.75	24.25
2668	NYSE	TNP	Fri, Oct 5, 2012	24.95	25.25	24.80	24.90
2667	NYSE	TNP	Thu, Oct 4, 2012	25.00	25.15	24.80	25.00
2666	NYSE	TNP	Wed, Oct 3, 2012	25.05	25.10	24.75	25.00
2665	NYSE	TNP	Tue, Oct 2, 2012	25.30	25.40	24.75	25.00
2664	NYSE	TNP	Mon, Oct 1, 2012	25.95	26.15	25.05	25.30
2663	NYSE	TNP	Fri, Sep 28, 2012	26.55	26.75	25.90	25.90
2662	NYSE	TNP	Thu, Sep 27, 2012	26.40	27.15	26.40	26.80
2661	NYSE	TNP	Wed, Sep 26, 2012	26.50	26.65	25.75	26.25
2660	NYSE	TNP	Tue, Sep 25, 2012	28.05	28.05	26.55	26.75
2659	NYSE	TNP	Mon, Sep 24, 2012	28.40	28.45	27.95	28.00
2658	NYSE	TNP	Fri, Sep 21, 2012	28.65	28.75	27.90	28.20
2657	NYSE	TNP	Thu, Sep 20, 2012	29.00	29.00	28.40	28.65
2656	NYSE	TNP	Wed, Sep 19, 2012	29.35	29.80	28.56	28.75
2655	NYSE	TNP	Tue, Sep 18, 2012	30.00	30.00	28.70	29.20
2654	NYSE	TNP	Mon, Sep 17, 2012	30.45	30.95	30.00	30.25
2653	NYSE	TNP	Fri, Sep 14, 2012	29.45	30.55	29.45	30.30
2652	NYSE	TNP	Thu, Sep 13, 2012	28.00	30.15	27.75	29.45
2651	NYSE	TNP	Wed, Sep 12, 2012	26.60	27.65	26.45	27.60
2650	NYSE	TNP	Tue, Sep 11, 2012	27.20	27.20	26.55	26.70
2649	NYSE	TNP	Mon, Sep 10, 2012	27.50	27.50	26.70	27.15
2648	NYSE	TNP	Fri, Sep 7, 2012	26.90	27.40	26.15	27.35
2647	NYSE	TNP	Thu, Sep 6, 2012	26.40	26.55	26.00	26.30
2646	NYSE	TNP	Wed, Sep 5, 2012	27.20	27.35	26.00	26.05
2645	NYSE	TNP	Tue, Sep 4, 2012	27.15	27.65	27.00	27.65
2644	NYSE	TNP	Fri, Aug 31, 2012	27.15	27.35	26.56	26.90
2643	NYSE	TNP	Thu, Aug 30, 2012	27.50	27.55	26.75	26.95
2642	NYSE	TNP	Wed, Aug 29, 2012	27.95	27.95	27.20	27.30
2641	NYSE	TNP	Tue, Aug 28, 2012	28.35	28.35	27.55	28.00
2640	NYSE	TNP	Mon, Aug 27, 2012	28.60	28.65	27.85	28.15
2639	NYSE	TNP	Fri, Aug 24, 2012	27.10	28.75	27.10	28.60
2638	NYSE	TNP	Thu, Aug 23, 2012	27.70	27.70	27.10	27.10
2637	NYSE	TNP	Wed, Aug 22, 2012	28.75	29.05	27.65	27.70
2636	NYSE	TNP	Tue, Aug 21, 2012	28.70	29.40	28.45	28.70
2635	NYSE	TNP	Mon, Aug 20, 2012	27.90	28.70	27.85	28.55
2634	NYSE	TNP	Fri, Aug 17, 2012	27.40	28.05	27.10	27.70
2633	NYSE	TNP	Thu, Aug 16, 2012	27.65	27.65	27.05	27.30
2632	NYSE	TNP	Wed, Aug 15, 2012	27.50	27.50	27.15	27.50
2631	NYSE	TNP	Tue, Aug 14, 2012	27.10	27.75	27.00	27.45
2630	NYSE	TNP	Mon, Aug 13, 2012	27.45	27.45	26.65	27.05
2629	NYSE	TNP	Fri, Aug 10, 2012	27.80	27.95	27.35	27.55
2628	NYSE	TNP	Thu, Aug 9, 2012	27.55	27.95	26.85	27.80
2627	NYSE	TNP	Wed, Aug 8, 2012	27.70	28.00	27.45	27.70
2626	NYSE	TNP	Tue, Aug 7, 2012	27.25	28.60	27.05	27.70
2625	NYSE	TNP	Mon, Aug 6, 2012	26.50	27.15	25.65	26.80
2624	NYSE	TNP	Fri, Aug 3, 2012	26.35	26.85	24.60	26.80
2623	NYSE	TNP	Thu, Aug 2, 2012	23.90	24.35	23.70	23.70
2622	NYSE	TNP	Wed, Aug 1, 2012	24.55	24.55	23.85	23.85
2621	NYSE	TNP	Tue, Jul 31, 2012	24.80	25.10	24.35	24.50
2620	NYSE	TNP	Mon, Jul 30, 2012	25.15	25.45	24.25	24.90
2619	NYSE	TNP	Fri, Jul 27, 2012	24.35	25.40	24.15	25.05
2618	NYSE	TNP	Thu, Jul 26, 2012	26.35	26.35	23.60	24.00
2617	NYSE	TNP	Wed, Jul 25, 2012	27.45	27.55	25.25	25.95
2616	NYSE	TNP	Tue, Jul 24, 2012	27.70	27.70	26.55	27.20
2615	NYSE	TNP	Mon, Jul 23, 2012	28.20	28.40	27.50	27.85
2614	NYSE	TNP	Fri, Jul 20, 2012	28.20	28.40	27.85	28.30
2613	NYSE	TNP	Thu, Jul 19, 2012	27.70	28.50	27.60	28.25
2612	NYSE	TNP	Wed, Jul 18, 2012	27.40	27.80	27.40	27.70
2611	NYSE	TNP	Tue, Jul 17, 2012	27.75	27.90	27.40	27.60
2610	NYSE	TNP	Mon, Jul 16, 2012	27.50	27.90	27.35	27.50
2609	NYSE	TNP	Fri, Jul 13, 2012	27.85	28.75	27.25	27.45
2608	NYSE	TNP	Thu, Jul 12, 2012	28.00	28.20	26.70	27.50
2607	NYSE	TNP	Wed, Jul 11, 2012	26.50	28.00	26.50	27.85
2606	NYSE	TNP	Tue, Jul 10, 2012	27.30	27.65	26.25	26.50
2605	NYSE	TNP	Mon, Jul 9, 2012	28.25	28.25	26.95	27.05
2604	NYSE	TNP	Fri, Jul 6, 2012	26.05	28.70	26.05	28.30
2603	NYSE	TNP	Thu, Jul 5, 2012	26.10	26.60	25.95	26.25
2602	NYSE	TNP	Tue, Jul 3, 2012	25.30	26.85	25.30	26.35
2601	NYSE	TNP	Mon, Jul 2, 2012	24.25	25.50	24.25	25.40
2600	NYSE	TNP	Fri, Jun 29, 2012	24.75	24.85	24.05	24.35
2599	NYSE	TNP	Thu, Jun 28, 2012	23.80	24.20	23.55	24.00
2598	NYSE	TNP	Wed, Jun 27, 2012	23.90	24.45	23.85	23.85
2597	NYSE	TNP	Tue, Jun 26, 2012	24.55	24.70	23.85	23.85
2596	NYSE	TNP	Mon, Jun 25, 2012	24.50	24.70	24.50	24.55
2595	NYSE	TNP	Fri, Jun 22, 2012	25.45	25.90	24.35	24.50
2594	NYSE	TNP	Thu, Jun 21, 2012	25.10	25.20	24.60	24.70
2593	NYSE	TNP	Wed, Jun 20, 2012	24.85	25.25	24.50	25.25
2592	NYSE	TNP	Tue, Jun 19, 2012	24.80	25.25	24.80	24.95
2591	NYSE	TNP	Mon, Jun 18, 2012	24.90	25.25	24.60	24.85
2590	NYSE	TNP	Fri, Jun 15, 2012	24.35	25.10	24.05	25.10
2589	NYSE	TNP	Thu, Jun 14, 2012	24.55	24.95	24.05	24.20
2588	NYSE	TNP	Wed, Jun 13, 2012	25.10	25.10	24.05	24.75
2587	NYSE	TNP	Tue, Jun 12, 2012	24.90	25.50	24.80	25.25
2586	NYSE	TNP	Mon, Jun 11, 2012	25.50	25.50	24.30	24.75
2585	NYSE	TNP	Fri, Jun 8, 2012	25.10	25.45	24.55	25.20
2584	NYSE	TNP	Thu, Jun 7, 2012	26.00	26.25	25.00	25.15
2583	NYSE	TNP	Wed, Jun 6, 2012	25.70	26.10	25.30	25.75
2582	NYSE	TNP	Tue, Jun 5, 2012	25.15	25.85	25.10	25.25
2581	NYSE	TNP	Mon, Jun 4, 2012	25.25	25.60	24.85	25.10
2580	NYSE	TNP	Fri, Jun 1, 2012	31.45	31.45	25.00	25.25
2579	NYSE	TNP	Thu, May 31, 2012	26.70	26.90	26.00	26.75
2578	NYSE	TNP	Wed, May 30, 2012	27.15	27.35	26.60	26.80
2577	NYSE	TNP	Tue, May 29, 2012	26.45	28.00	26.45	27.55
2576	NYSE	TNP	Fri, May 25, 2012	25.55	26.40	25.05	26.25
2575	NYSE	TNP	Thu, May 24, 2012	25.10	25.45	24.45	25.45
2574	NYSE	TNP	Wed, May 23, 2012	24.60	25.10	24.00	25.05
2573	NYSE	TNP	Tue, May 22, 2012	25.70	26.25	24.65	24.95
2572	NYSE	TNP	Mon, May 21, 2012	24.25	25.65	24.10	25.55
2571	NYSE	TNP	Fri, May 18, 2012	25.30	25.55	24.05	24.10
2570	NYSE	TNP	Thu, May 17, 2012	26.40	26.85	25.05	25.15
2569	NYSE	TNP	Wed, May 16, 2012	28.45	28.90	27.20	27.25
2568	NYSE	TNP	Tue, May 15, 2012	27.65	29.05	27.65	28.30
2567	NYSE	TNP	Mon, May 14, 2012	28.20	28.45	27.60	27.65
2566	NYSE	TNP	Fri, May 11, 2012	28.45	29.10	28.25	28.45
2565	NYSE	TNP	Thu, May 10, 2012	28.30	29.23	27.85	29.20
2564	NYSE	TNP	Wed, May 9, 2012	27.75	28.35	27.50	28.20
2563	NYSE	TNP	Tue, May 8, 2012	28.75	28.95	27.65	28.20
2562	NYSE	TNP	Mon, May 7, 2012	29.95	30.00	28.35	28.70
2561	NYSE	TNP	Fri, May 4, 2012	30.85	31.15	30.00	30.10
2560	NYSE	TNP	Thu, May 3, 2012	31.50	31.65	30.85	30.95
2559	NYSE	TNP	Wed, May 2, 2012	31.40	31.60	31.25	31.35
2558	NYSE	TNP	Tue, May 1, 2012	31.70	31.80	31.40	31.55
2557	NYSE	TNP	Mon, Apr 30, 2012	31.65	32.10	31.65	31.75
2556	NYSE	TNP	Fri, Apr 27, 2012	32.05	32.05	31.30	31.80
2555	NYSE	TNP	Thu, Apr 26, 2012	31.70	32.20	31.60	32.20
2554	NYSE	TNP	Wed, Apr 25, 2012	32.20	32.25	31.50	31.85
2553	NYSE	TNP	Tue, Apr 24, 2012	32.25	32.30	31.65	32.05
2552	NYSE	TNP	Mon, Apr 23, 2012	31.75	32.25	31.15	32.25
2551	NYSE	TNP	Fri, Apr 20, 2012	32.00	32.25	31.65	31.90
2550	NYSE	TNP	Thu, Apr 19, 2012	30.90	31.75	30.75	31.40
2549	NYSE	TNP	Wed, Apr 18, 2012	37.40	37.45	33.35	33.65
2548	NYSE	TNP	Tue, Apr 17, 2012	39.15	39.75	38.95	39.15
2547	NYSE	TNP	Mon, Apr 16, 2012	40.60	40.60	38.90	38.90
2546	NYSE	TNP	Fri, Apr 13, 2012	40.50	40.50	39.35	40.35
2545	NYSE	TNP	Thu, Apr 12, 2012	40.15	41.10	40.05	40.10
2544	NYSE	TNP	Wed, Apr 11, 2012	39.95	40.55	39.75	40.30
2543	NYSE	TNP	Tue, Apr 10, 2012	41.75	41.75	38.20	39.40
2542	NYSE	TNP	Mon, Apr 9, 2012	41.00	41.00	37.95	39.00
2541	NYSE	TNP	Thu, Apr 5, 2012	42.35	42.35	41.00	41.30
2540	NYSE	TNP	Wed, Apr 4, 2012	42.70	43.20	42.15	42.50
2539	NYSE	TNP	Tue, Apr 3, 2012	43.10	44.00	42.50	42.95
2538	NYSE	TNP	Mon, Apr 2, 2012	44.35	44.35	42.90	43.35
2537	NYSE	TNP	Fri, Mar 30, 2012	44.25	45.70	43.20	43.40
2536	NYSE	TNP	Thu, Mar 29, 2012	43.60	44.65	42.75	43.95
2535	NYSE	TNP	Wed, Mar 28, 2012	40.85	44.00	40.75	43.25
2534	NYSE	TNP	Tue, Mar 27, 2012	39.05	40.40	38.50	39.85
2533	NYSE	TNP	Mon, Mar 26, 2012	39.45	39.90	38.55	39.00
2532	NYSE	TNP	Fri, Mar 23, 2012	38.70	39.20	38.50	38.90
2531	NYSE	TNP	Thu, Mar 22, 2012	39.10	39.35	38.10	38.70
2530	NYSE	TNP	Wed, Mar 21, 2012	39.55	39.85	38.50	39.50
2529	NYSE	TNP	Tue, Mar 20, 2012	38.40	39.50	38.25	39.40
2528	NYSE	TNP	Mon, Mar 19, 2012	37.20	40.00	36.90	38.40
2527	NYSE	TNP	Fri, Mar 16, 2012	34.00	37.25	34.00	37.15
2526	NYSE	TNP	Thu, Mar 15, 2012	32.10	33.75	32.05	33.55
2525	NYSE	TNP	Wed, Mar 14, 2012	32.70	32.75	31.80	32.20
2524	NYSE	TNP	Tue, Mar 13, 2012	32.35	32.75	32.15	32.75
2523	NYSE	TNP	Mon, Mar 12, 2012	32.70	32.75	32.05	32.30
2522	NYSE	TNP	Fri, Mar 9, 2012	32.95	33.25	32.25	32.70
2521	NYSE	TNP	Thu, Mar 8, 2012	32.85	33.10	32.25	33.10
2520	NYSE	TNP	Wed, Mar 7, 2012	32.00	32.65	31.70	32.60
2519	NYSE	TNP	Tue, Mar 6, 2012	32.40	32.40	31.00	31.85
2518	NYSE	TNP	Mon, Mar 5, 2012	33.10	33.20	32.35	32.40
2517	NYSE	TNP	Fri, Mar 2, 2012	32.60	32.95	32.20	32.30
2516	NYSE	TNP	Thu, Mar 1, 2012	32.35	33.15	32.20	32.75
2515	NYSE	TNP	Wed, Feb 29, 2012	32.25	32.95	31.90	32.10
2514	NYSE	TNP	Tue, Feb 28, 2012	32.35	32.80	32.15	32.25
2513	NYSE	TNP	Mon, Feb 27, 2012	32.50	32.90	32.00	32.15
2512	NYSE	TNP	Fri, Feb 24, 2012	32.15	32.80	32.15	32.80
2511	NYSE	TNP	Thu, Feb 23, 2012	32.05	32.40	31.75	32.05
2510	NYSE	TNP	Wed, Feb 22, 2012	31.80	32.10	31.55	31.85
2509	NYSE	TNP	Tue, Feb 21, 2012	33.50	33.60	31.90	32.15
2508	NYSE	TNP	Fri, Feb 17, 2012	33.10	33.50	32.50	33.15
2507	NYSE	TNP	Thu, Feb 16, 2012	32.00	33.10	31.75	32.90
2506	NYSE	TNP	Wed, Feb 15, 2012	32.90	32.90	31.50	32.00
2505	NYSE	TNP	Tue, Feb 14, 2012	31.85	32.65	31.30	32.60
2504	NYSE	TNP	Mon, Feb 13, 2012	31.20	31.80	30.75	31.75
2503	NYSE	TNP	Fri, Feb 10, 2012	32.15	32.45	29.85	30.85
2502	NYSE	TNP	Thu, Feb 9, 2012	32.35	32.63	32.15	32.35
2501	NYSE	TNP	Wed, Feb 8, 2012	33.45	33.75	32.15	32.50
2500	NYSE	TNP	Tue, Feb 7, 2012	34.35	34.35	33.55	33.65
2499	NYSE	TNP	Mon, Feb 6, 2012	34.25	35.40	34.10	34.95
2498	NYSE	TNP	Fri, Feb 3, 2012	33.75	34.75	33.68	34.15
2497	NYSE	TNP	Thu, Feb 2, 2012	33.65	33.75	33.35	33.40
2496	NYSE	TNP	Wed, Feb 1, 2012	33.65	33.69	33.10	33.40
2495	NYSE	TNP	Tue, Jan 31, 2012	33.25	33.75	32.45	33.40
2494	NYSE	TNP	Mon, Jan 30, 2012	32.75	33.45	32.40	33.10
2493	NYSE	TNP	Fri, Jan 27, 2012	33.15	33.15	32.70	32.80
2492	NYSE	TNP	Thu, Jan 26, 2012	32.25	33.45	32.25	33.00
2491	NYSE	TNP	Wed, Jan 25, 2012	31.95	32.50	31.60	32.25
2490	NYSE	TNP	Tue, Jan 24, 2012	31.75	32.10	31.10	31.75
2489	NYSE	TNP	Mon, Jan 23, 2012	31.20	33.00	31.20	31.90
2488	NYSE	TNP	Fri, Jan 20, 2012	29.35	31.40	28.90	30.85
2487	NYSE	TNP	Thu, Jan 19, 2012	28.80	29.10	28.36	29.05
2486	NYSE	TNP	Wed, Jan 18, 2012	28.45	29.45	28.30	28.65
2485	NYSE	TNP	Tue, Jan 17, 2012	27.70	28.95	27.70	28.30
2484	NYSE	TNP	Fri, Jan 13, 2012	27.40	28.35	27.40	27.65
2483	NYSE	TNP	Thu, Jan 12, 2012	27.00	27.95	27.00	27.55
2482	NYSE	TNP	Wed, Jan 11, 2012	26.80	27.25	26.35	26.95
2481	NYSE	TNP	Tue, Jan 10, 2012	26.65	26.95	26.50	26.65
2480	NYSE	TNP	Mon, Jan 9, 2012	26.25	26.70	26.10	26.45
2479	NYSE	TNP	Fri, Jan 6, 2012	26.95	27.00	25.85	26.25
2478	NYSE	TNP	Thu, Jan 5, 2012	26.90	27.05	26.42	26.85
2477	NYSE	TNP	Wed, Jan 4, 2012	25.80	27.00	25.55	26.90
2476	NYSE	TNP	Tue, Jan 3, 2012	24.40	26.00	24.40	25.80
2475	NYSE	TNP	Fri, Dec 30, 2011	24.35	24.90	23.90	23.90
2474	NYSE	TNP	Thu, Dec 29, 2011	25.00	25.00	24.25	24.55
2473	NYSE	TNP	Wed, Dec 28, 2011	24.70	25.05	24.55	25.05
2472	NYSE	TNP	Tue, Dec 27, 2011	25.00	25.18	24.80	24.90
2471	NYSE	TNP	Fri, Dec 23, 2011	24.90	25.20	24.58	25.20
2470	NYSE	TNP	Thu, Dec 22, 2011	25.00	25.40	24.40	25.00
2469	NYSE	TNP	Wed, Dec 21, 2011	25.00	25.25	24.55	24.95
2468	NYSE	TNP	Tue, Dec 20, 2011	25.25	25.50	25.05	25.25
2467	NYSE	TNP	Mon, Dec 19, 2011	26.10	26.25	25.00	25.00
2466	NYSE	TNP	Fri, Dec 16, 2011	26.15	26.50	25.90	25.95
2465	NYSE	TNP	Thu, Dec 15, 2011	26.75	26.80	25.95	26.00
2464	NYSE	TNP	Wed, Dec 14, 2011	26.75	27.15	26.35	26.55
2463	NYSE	TNP	Tue, Dec 13, 2011	26.75	27.50	26.75	26.95
2462	NYSE	TNP	Mon, Dec 12, 2011	25.90	26.60	25.80	26.45
2461	NYSE	TNP	Fri, Dec 9, 2011	25.60	26.35	25.55	26.20
2460	NYSE	TNP	Thu, Dec 8, 2011	26.25	26.80	25.55	25.60
2459	NYSE	TNP	Wed, Dec 7, 2011	25.95	26.65	25.75	26.60
2458	NYSE	TNP	Tue, Dec 6, 2011	25.85	26.45	25.78	25.95
2457	NYSE	TNP	Mon, Dec 5, 2011	25.80	26.05	25.40	25.75
2456	NYSE	TNP	Fri, Dec 2, 2011	25.25	25.70	25.05	25.65
2455	NYSE	TNP	Thu, Dec 1, 2011	24.95	25.30	24.85	25.00
2454	NYSE	TNP	Wed, Nov 30, 2011	24.75	25.15	24.40	25.00
2453	NYSE	TNP	Tue, Nov 29, 2011	24.65	24.85	24.20	24.30
2452	NYSE	TNP	Mon, Nov 28, 2011	25.50	25.65	24.50	24.70
2451	NYSE	TNP	Fri, Nov 25, 2011	25.05	25.35	24.65	24.70
2450	NYSE	TNP	Wed, Nov 23, 2011	26.65	26.65	25.00	25.15
2449	NYSE	TNP	Tue, Nov 22, 2011	28.70	28.80	26.75	26.90
2448	NYSE	TNP	Mon, Nov 21, 2011	30.10	30.25	29.50	29.95
2447	NYSE	TNP	Fri, Nov 18, 2011	30.45	30.65	30.05	30.60
2446	NYSE	TNP	Thu, Nov 17, 2011	30.60	31.10	30.10	30.45
2445	NYSE	TNP	Wed, Nov 16, 2011	30.25	31.15	30.25	30.65
2444	NYSE	TNP	Tue, Nov 15, 2011	30.75	31.00	30.15	30.55
2443	NYSE	TNP	Mon, Nov 14, 2011	30.90	31.35	30.50	30.80
2442	NYSE	TNP	Fri, Nov 11, 2011	30.75	31.25	30.70	31.00
2441	NYSE	TNP	Thu, Nov 10, 2011	30.65	30.75	30.10	30.40
2440	NYSE	TNP	Wed, Nov 9, 2011	30.25	30.65	30.10	30.20
2439	NYSE	TNP	Tue, Nov 8, 2011	30.50	31.00	30.15	30.80
2438	NYSE	TNP	Mon, Nov 7, 2011	29.70	30.30	29.55	30.10
2437	NYSE	TNP	Fri, Nov 4, 2011	29.85	30.15	29.65	29.70
2436	NYSE	TNP	Thu, Nov 3, 2011	29.85	30.10	29.10	30.05
2435	NYSE	TNP	Wed, Nov 2, 2011	30.20	30.20	29.15	29.65
2434	NYSE	TNP	Tue, Nov 1, 2011	29.05	30.05	29.00	29.75
2433	NYSE	TNP	Mon, Oct 31, 2011	30.05	30.33	29.50	29.90
2432	NYSE	TNP	Fri, Oct 28, 2011	30.20	30.70	30.00	30.20
2431	NYSE	TNP	Thu, Oct 27, 2011	31.40	31.70	30.00	30.20
2430	NYSE	TNP	Wed, Oct 26, 2011	30.20	30.80	29.75	30.40
2429	NYSE	TNP	Tue, Oct 25, 2011	30.00	30.19	29.50	29.95
2428	NYSE	TNP	Mon, Oct 24, 2011	30.30	30.96	29.85	30.15
2427	NYSE	TNP	Fri, Oct 21, 2011	30.55	31.05	29.80	30.25
2426	NYSE	TNP	Thu, Oct 20, 2011	29.75	30.35	29.00	30.25
2425	NYSE	TNP	Wed, Oct 19, 2011	30.05	31.20	29.40	29.80
2424	NYSE	TNP	Tue, Oct 18, 2011	28.70	30.20	28.55	30.05
2423	NYSE	TNP	Mon, Oct 17, 2011	29.65	29.68	28.50	28.85
2422	NYSE	TNP	Fri, Oct 14, 2011	29.35	29.90	29.14	29.80
2421	NYSE	TNP	Thu, Oct 13, 2011	29.00	29.34	28.10	29.00
2420	NYSE	TNP	Wed, Oct 12, 2011	28.65	29.60	28.50	29.30
2419	NYSE	TNP	Tue, Oct 11, 2011	27.75	29.36	27.75	28.50
2418	NYSE	TNP	Mon, Oct 10, 2011	27.70	28.23	27.61	28.10
2417	NYSE	TNP	Fri, Oct 7, 2011	28.00	28.15	27.00	27.20
2416	NYSE	TNP	Thu, Oct 6, 2011	27.70	28.45	27.34	27.80
2415	NYSE	TNP	Wed, Oct 5, 2011	27.90	28.25	27.35	27.85
2414	NYSE	TNP	Tue, Oct 4, 2011	26.35	28.15	25.50	28.10
2413	NYSE	TNP	Mon, Oct 3, 2011	27.75	27.95	26.45	26.55
2412	NYSE	TNP	Fri, Sep 30, 2011	28.65	28.95	27.85	27.90
2411	NYSE	TNP	Thu, Sep 29, 2011	29.45	29.85	28.55	29.05
2410	NYSE	TNP	Wed, Sep 28, 2011	29.75	30.35	28.55	28.85
2409	NYSE	TNP	Tue, Sep 27, 2011	29.45	31.00	29.15	29.45
2408	NYSE	TNP	Mon, Sep 26, 2011	28.55	29.00	28.00	28.90
2407	NYSE	TNP	Fri, Sep 23, 2011	27.85	28.50	27.85	28.45
2406	NYSE	TNP	Thu, Sep 22, 2011	28.10	28.85	27.50	28.05
2405	NYSE	TNP	Wed, Sep 21, 2011	28.65	29.15	28.50	28.75
2404	NYSE	TNP	Tue, Sep 20, 2011	29.50	30.15	28.65	28.70
2403	NYSE	TNP	Mon, Sep 19, 2011	30.00	30.00	28.95	29.25
2402	NYSE	TNP	Fri, Sep 16, 2011	29.95	30.45	29.50	30.40
2401	NYSE	TNP	Thu, Sep 15, 2011	29.25	30.15	29.00	29.90
2400	NYSE	TNP	Wed, Sep 14, 2011	29.00	29.25	28.40	29.20
2399	NYSE	TNP	Tue, Sep 13, 2011	28.50	28.55	28.00	28.30
2398	NYSE	TNP	Mon, Sep 12, 2011	28.80	29.10	27.85	28.55
2397	NYSE	TNP	Fri, Sep 9, 2011	29.25	29.60	28.80	29.05
2396	NYSE	TNP	Thu, Sep 8, 2011	29.75	30.00	29.35	29.60
2395	NYSE	TNP	Wed, Sep 7, 2011	30.15	30.65	29.65	30.05
2394	NYSE	TNP	Tue, Sep 6, 2011	30.05	30.30	29.00	29.95
2393	NYSE	TNP	Fri, Sep 2, 2011	30.80	30.90	30.45	30.55
2392	NYSE	TNP	Thu, Sep 1, 2011	32.50	33.35	31.30	31.45
2391	NYSE	TNP	Wed, Aug 31, 2011	32.00	32.90	32.00	32.50
2390	NYSE	TNP	Tue, Aug 30, 2011	31.45	32.00	31.10	31.80
2389	NYSE	TNP	Mon, Aug 29, 2011	31.35	31.79	30.80	31.60
2388	NYSE	TNP	Fri, Aug 26, 2011	30.90	31.05	30.60	30.90
2387	NYSE	TNP	Thu, Aug 25, 2011	31.75	32.05	30.50	30.95
2386	NYSE	TNP	Wed, Aug 24, 2011	31.45	31.75	30.90	31.50
2385	NYSE	TNP	Tue, Aug 23, 2011	31.55	31.75	31.00	31.45
2384	NYSE	TNP	Mon, Aug 22, 2011	32.45	32.50	31.20	31.35
2383	NYSE	TNP	Fri, Aug 19, 2011	32.45	32.65	31.65	31.75
2382	NYSE	TNP	Thu, Aug 18, 2011	33.65	33.65	32.40	32.75
2381	NYSE	TNP	Wed, Aug 17, 2011	34.15	34.70	34.00	34.25
2380	NYSE	TNP	Tue, Aug 16, 2011	35.30	35.55	34.15	34.25
2379	NYSE	TNP	Mon, Aug 15, 2011	35.40	35.70	35.05	35.45
2378	NYSE	TNP	Fri, Aug 12, 2011	35.85	36.00	34.30	34.95
2377	NYSE	TNP	Thu, Aug 11, 2011	34.95	35.65	34.35	35.25
2376	NYSE	TNP	Wed, Aug 10, 2011	34.85	35.65	33.80	34.55
2375	NYSE	TNP	Tue, Aug 9, 2011	33.85	35.25	32.95	35.20
2374	NYSE	TNP	Mon, Aug 8, 2011	31.40	35.05	31.40	33.15
2373	NYSE	TNP	Fri, Aug 5, 2011	36.85	36.85	33.25	35.05
2372	NYSE	TNP	Thu, Aug 4, 2011	38.85	38.85	36.80	37.35
2371	NYSE	TNP	Wed, Aug 3, 2011	41.80	42.29	39.00	39.15
2370	NYSE	TNP	Tue, Aug 2, 2011	43.50	43.85	41.80	42.00
2369	NYSE	TNP	Mon, Aug 1, 2011	45.65	45.75	44.43	44.50
2368	NYSE	TNP	Fri, Jul 29, 2011	44.80	45.70	44.55	45.30
2367	NYSE	TNP	Thu, Jul 28, 2011	45.00	45.65	42.50	45.30
2366	NYSE	TNP	Wed, Jul 27, 2011	47.20	47.40	46.05	46.05
2365	NYSE	TNP	Tue, Jul 26, 2011	47.70	48.08	47.15	47.30
2364	NYSE	TNP	Mon, Jul 25, 2011	47.50	48.05	47.25	47.75
2363	NYSE	TNP	Fri, Jul 22, 2011	47.45	47.95	47.30	47.75
2362	NYSE	TNP	Thu, Jul 21, 2011	47.05	47.75	47.05	47.65
2361	NYSE	TNP	Wed, Jul 20, 2011	46.25	46.90	46.25	46.80
2360	NYSE	TNP	Tue, Jul 19, 2011	46.95	47.35	45.75	46.45
2359	NYSE	TNP	Mon, Jul 18, 2011	47.35	47.35	45.75	46.90
2358	NYSE	TNP	Fri, Jul 15, 2011	47.65	47.90	47.15	47.50
2357	NYSE	TNP	Thu, Jul 14, 2011	48.05	48.70	47.50	47.65
2356	NYSE	TNP	Wed, Jul 13, 2011	48.65	48.65	46.75	48.20
2355	NYSE	TNP	Tue, Jul 12, 2011	48.85	49.05	48.00	48.35
2354	NYSE	TNP	Mon, Jul 11, 2011	49.50	49.60	48.15	48.90
2353	NYSE	TNP	Fri, Jul 8, 2011	49.75	50.20	49.50	49.60
2352	NYSE	TNP	Thu, Jul 7, 2011	50.15	50.55	50.00	50.10
2351	NYSE	TNP	Wed, Jul 6, 2011	50.30	50.70	49.60	49.90
2350	NYSE	TNP	Tue, Jul 5, 2011	50.90	51.08	50.15	50.40
2349	NYSE	TNP	Fri, Jul 1, 2011	50.00	50.85	49.50	50.65
2348	NYSE	TNP	Thu, Jun 30, 2011	50.05	50.35	49.90	50.00
2347	NYSE	TNP	Wed, Jun 29, 2011	50.55	50.75	49.95	50.10
2346	NYSE	TNP	Tue, Jun 28, 2011	50.00	50.90	50.00	50.60
2345	NYSE	TNP	Mon, Jun 27, 2011	49.70	50.15	49.45	49.75
2344	NYSE	TNP	Fri, Jun 24, 2011	50.60	50.60	49.05	49.65
2343	NYSE	TNP	Thu, Jun 23, 2011	50.05	50.95	49.85	50.75
2342	NYSE	TNP	Wed, Jun 22, 2011	50.55	51.50	50.50	50.50
2341	NYSE	TNP	Tue, Jun 21, 2011	50.55	51.25	50.25	50.80
2340	NYSE	TNP	Mon, Jun 20, 2011	50.00	50.85	49.95	50.30
2339	NYSE	TNP	Fri, Jun 17, 2011	50.00	50.30	49.45	50.10
2338	NYSE	TNP	Thu, Jun 16, 2011	49.65	50.45	49.40	49.85
2337	NYSE	TNP	Wed, Jun 15, 2011	49.70	50.25	49.45	49.75
2336	NYSE	TNP	Tue, Jun 14, 2011	49.90	50.65	49.65	50.15
2335	NYSE	TNP	Mon, Jun 13, 2011	49.90	50.10	49.45	49.70
2334	NYSE	TNP	Fri, Jun 10, 2011	50.10	50.25	49.55	49.95
2333	NYSE	TNP	Thu, Jun 9, 2011	49.95	50.70	49.90	50.15
2332	NYSE	TNP	Wed, Jun 8, 2011	50.85	50.85	49.50	49.90
2331	NYSE	TNP	Tue, Jun 7, 2011	50.95	51.05	50.50	50.90
2330	NYSE	TNP	Mon, Jun 6, 2011	51.40	51.50	50.75	50.85
2329	NYSE	TNP	Fri, Jun 3, 2011	50.90	51.76	50.55	51.45
2328	NYSE	TNP	Thu, Jun 2, 2011	50.20	52.25	50.05	51.65
2327	NYSE	TNP	Wed, Jun 1, 2011	50.65	50.70	50.05	50.30
2326	NYSE	TNP	Tue, May 31, 2011	50.95	51.10	49.55	50.85
2325	NYSE	TNP	Fri, May 27, 2011	49.85	51.40	49.85	50.70
2324	NYSE	TNP	Thu, May 26, 2011	49.85	50.30	49.30	49.95
2323	NYSE	TNP	Wed, May 25, 2011	50.65	51.40	50.05	50.10
2322	NYSE	TNP	Tue, May 24, 2011	52.10	52.25	50.65	50.90
2321	NYSE	TNP	Mon, May 23, 2011	51.55	52.50	51.55	51.85
2320	NYSE	TNP	Fri, May 20, 2011	51.60	52.40	51.15	52.35
2319	NYSE	TNP	Thu, May 19, 2011	51.95	52.35	50.95	51.75
2318	NYSE	TNP	Wed, May 18, 2011	52.05	53.25	51.50	51.70
2317	NYSE	TNP	Tue, May 17, 2011	51.40	51.90	50.80	51.85
2316	NYSE	TNP	Mon, May 16, 2011	51.65	52.35	51.60	51.65
2315	NYSE	TNP	Fri, May 13, 2011	52.00	52.40	51.60	52.00
2314	NYSE	TNP	Thu, May 12, 2011	52.50	52.80	51.50	51.85
2313	NYSE	TNP	Wed, May 11, 2011	53.70	54.20	52.15	52.55
2312	NYSE	TNP	Tue, May 10, 2011	52.95	53.40	52.40	52.65
2311	NYSE	TNP	Mon, May 9, 2011	52.25	52.95	51.75	52.65
2310	NYSE	TNP	Fri, May 6, 2011	51.95	52.40	51.20	52.05
2309	NYSE	TNP	Thu, May 5, 2011	50.80	51.80	50.52	51.65
2308	NYSE	TNP	Wed, May 4, 2011	51.75	51.85	50.60	51.15
2307	NYSE	TNP	Tue, May 3, 2011	52.50	52.90	51.50	51.95
2306	NYSE	TNP	Mon, May 2, 2011	52.20	52.50	52.00	52.50
2305	NYSE	TNP	Fri, Apr 29, 2011	51.25	52.60	50.80	51.95
2304	NYSE	TNP	Thu, Apr 28, 2011	52.60	53.15	50.75	51.40
2303	NYSE	TNP	Wed, Apr 27, 2011	52.35	53.00	52.05	52.35
2302	NYSE	TNP	Tue, Apr 26, 2011	52.00	52.70	51.90	52.35
2301	NYSE	TNP	Mon, Apr 25, 2011	50.05	52.05	50.05	51.75
2300	NYSE	TNP	Thu, Apr 21, 2011	50.15	50.65	49.75	50.15
2299	NYSE	TNP	Wed, Apr 20, 2011	49.50	50.45	49.05	50.00
2298	NYSE	TNP	Tue, Apr 19, 2011	52.25	52.35	48.10	49.35
2297	NYSE	TNP	Mon, Apr 18, 2011	52.55	52.85	51.60	52.35
2296	NYSE	TNP	Fri, Apr 15, 2011	52.40	53.05	52.00	52.50
2295	NYSE	TNP	Thu, Apr 14, 2011	51.90	52.50	51.80	52.25
2294	NYSE	TNP	Wed, Apr 13, 2011	51.80	52.50	51.65	52.00
2293	NYSE	TNP	Tue, Apr 12, 2011	52.65	52.70	50.75	51.60
2292	NYSE	TNP	Mon, Apr 11, 2011	54.05	54.05	52.60	52.95
2291	NYSE	TNP	Fri, Apr 8, 2011	54.50	54.80	53.65	54.05
2290	NYSE	TNP	Thu, Apr 7, 2011	54.20	54.45	53.65	54.20
2289	NYSE	TNP	Wed, Apr 6, 2011	54.85	55.00	53.70	54.35
2288	NYSE	TNP	Tue, Apr 5, 2011	54.90	55.30	54.34	54.80
2287	NYSE	TNP	Mon, Apr 4, 2011	54.95	55.05	54.40	54.95
2286	NYSE	TNP	Fri, Apr 1, 2011	54.80	55.20	54.40	54.75
2285	NYSE	TNP	Thu, Mar 31, 2011	54.75	55.15	53.90	54.90
2284	NYSE	TNP	Wed, Mar 30, 2011	53.15	55.25	53.05	54.85
2283	NYSE	TNP	Tue, Mar 29, 2011	52.70	52.90	52.05	52.75
2282	NYSE	TNP	Mon, Mar 28, 2011	53.50	53.50	52.50	52.70
2281	NYSE	TNP	Fri, Mar 25, 2011	54.00	54.00	53.25	53.35
2280	NYSE	TNP	Thu, Mar 24, 2011	54.30	54.30	53.75	54.05
2279	NYSE	TNP	Wed, Mar 23, 2011	54.90	55.20	53.95	54.10
2278	NYSE	TNP	Tue, Mar 22, 2011	53.45	55.91	53.45	54.85
2277	NYSE	TNP	Mon, Mar 21, 2011	53.50	54.75	53.40	53.60
2276	NYSE	TNP	Fri, Mar 18, 2011	54.65	54.70	52.55	53.40
2275	NYSE	TNP	Thu, Mar 17, 2011	53.55	55.10	53.28	54.10
2274	NYSE	TNP	Wed, Mar 16, 2011	51.20	53.40	51.15	52.95
2273	NYSE	TNP	Tue, Mar 15, 2011	49.80	51.20	49.05	51.15
2272	NYSE	TNP	Mon, Mar 14, 2011	47.70	51.20	47.60	50.55
2271	NYSE	TNP	Fri, Mar 11, 2011	46.25	47.45	45.85	46.90
2270	NYSE	TNP	Thu, Mar 10, 2011	46.70	46.70	46.00	46.55
2269	NYSE	TNP	Wed, Mar 9, 2011	46.65	47.75	46.53	46.95
2268	NYSE	TNP	Tue, Mar 8, 2011	46.45	46.65	45.80	46.65
2267	NYSE	TNP	Mon, Mar 7, 2011	47.45	47.45	46.25	46.50
2266	NYSE	TNP	Fri, Mar 4, 2011	47.65	47.70	47.00	47.25
2265	NYSE	TNP	Thu, Mar 3, 2011	48.20	48.25	47.30	47.40
2264	NYSE	TNP	Wed, Mar 2, 2011	47.85	48.00	47.30	47.60
2263	NYSE	TNP	Tue, Mar 1, 2011	49.35	49.50	47.55	47.85
2262	NYSE	TNP	Mon, Feb 28, 2011	49.30	49.65	49.00	49.10
2261	NYSE	TNP	Fri, Feb 25, 2011	48.95	49.45	48.85	49.20
2260	NYSE	TNP	Thu, Feb 24, 2011	48.50	49.20	48.25	48.85
2259	NYSE	TNP	Wed, Feb 23, 2011	47.80	48.70	47.65	48.55
2258	NYSE	TNP	Tue, Feb 22, 2011	49.40	49.50	47.45	47.80
2257	NYSE	TNP	Fri, Feb 18, 2011	49.70	49.90	49.25	49.45
2256	NYSE	TNP	Thu, Feb 17, 2011	49.20	49.90	48.95	49.60
2255	NYSE	TNP	Wed, Feb 16, 2011	49.50	49.70	49.30	49.55
2254	NYSE	TNP	Tue, Feb 15, 2011	49.40	49.70	49.25	49.55
2253	NYSE	TNP	Mon, Feb 14, 2011	49.30	49.70	49.15	49.70
2252	NYSE	TNP	Fri, Feb 11, 2011	49.30	49.70	49.25	49.60
2251	NYSE	TNP	Thu, Feb 10, 2011	49.35	49.95	49.25	49.50
2250	NYSE	TNP	Wed, Feb 9, 2011	49.85	50.30	49.00	49.80
2249	NYSE	TNP	Tue, Feb 8, 2011	48.85	50.00	48.85	49.65
2248	NYSE	TNP	Mon, Feb 7, 2011	48.40	49.30	48.25	48.95
2247	NYSE	TNP	Fri, Feb 4, 2011	48.70	48.85	48.00	48.35
2246	NYSE	TNP	Thu, Feb 3, 2011	48.70	48.75	48.10	48.50
2245	NYSE	TNP	Wed, Feb 2, 2011	47.50	48.85	47.50	48.65
2244	NYSE	TNP	Tue, Feb 1, 2011	47.30	48.05	47.05	47.50
2243	NYSE	TNP	Mon, Jan 31, 2011	46.85	47.15	45.65	46.50
2242	NYSE	TNP	Fri, Jan 28, 2011	46.05	47.50	45.50	46.80
2241	NYSE	TNP	Thu, Jan 27, 2011	46.50	46.75	46.05	46.20
2240	NYSE	TNP	Wed, Jan 26, 2011	46.35	46.67	45.75	46.50
2239	NYSE	TNP	Tue, Jan 25, 2011	47.50	47.50	46.05	46.50
2238	NYSE	TNP	Mon, Jan 24, 2011	46.75	48.05	46.75	47.35
2237	NYSE	TNP	Fri, Jan 21, 2011	47.85	47.95	46.95	47.15
2236	NYSE	TNP	Thu, Jan 20, 2011	49.25	49.25	48.00	48.20
2235	NYSE	TNP	Wed, Jan 19, 2011	49.90	49.90	49.10	49.25
2234	NYSE	TNP	Tue, Jan 18, 2011	49.65	49.95	49.50	49.70
2233	NYSE	TNP	Fri, Jan 14, 2011	49.55	49.95	49.50	49.55
2232	NYSE	TNP	Thu, Jan 13, 2011	50.00	50.05	49.55	49.75
2231	NYSE	TNP	Wed, Jan 12, 2011	50.25	50.75	49.65	50.05
2230	NYSE	TNP	Tue, Jan 11, 2011	49.70	50.55	49.70	50.00
2229	NYSE	TNP	Mon, Jan 10, 2011	51.45	51.45	50.20	50.30
2228	NYSE	TNP	Fri, Jan 7, 2011	51.55	52.00	50.95	51.45
2227	NYSE	TNP	Thu, Jan 6, 2011	50.55	51.65	50.50	51.55
2226	NYSE	TNP	Wed, Jan 5, 2011	50.00	50.70	49.50	50.35
2225	NYSE	TNP	Tue, Jan 4, 2011	50.70	50.95	49.40	50.15
2224	NYSE	TNP	Mon, Jan 3, 2011	50.15	50.70	50.00	50.35
2223	NYSE	TNP	Fri, Dec 31, 2010	49.90	50.40	49.80	50.00
2222	NYSE	TNP	Thu, Dec 30, 2010	50.35	50.60	49.40	50.10
2221	NYSE	TNP	Wed, Dec 29, 2010	50.35	50.70	50.00	50.50
2220	NYSE	TNP	Tue, Dec 28, 2010	50.60	50.60	49.80	50.00
2219	NYSE	TNP	Mon, Dec 27, 2010	50.70	51.20	50.25	50.70
2218	NYSE	TNP	Thu, Dec 23, 2010	51.95	52.00	50.90	51.20
2217	NYSE	TNP	Wed, Dec 22, 2010	51.30	52.05	51.30	52.00
2216	NYSE	TNP	Tue, Dec 21, 2010	49.30	51.85	49.25	51.10
2215	NYSE	TNP	Mon, Dec 20, 2010	50.20	50.30	49.10	49.20
2214	NYSE	TNP	Fri, Dec 17, 2010	49.45	50.20	49.45	50.20
2213	NYSE	TNP	Thu, Dec 16, 2010	50.10	50.25	49.30	49.90
2212	NYSE	TNP	Wed, Dec 15, 2010	50.25	50.80	49.65	50.10
2211	NYSE	TNP	Tue, Dec 14, 2010	50.10	50.45	49.50	49.75
2210	NYSE	TNP	Mon, Dec 13, 2010	50.85	51.35	49.95	50.25
2209	NYSE	TNP	Fri, Dec 10, 2010	50.85	50.85	50.10	50.80
2208	NYSE	TNP	Thu, Dec 9, 2010	51.85	51.85	50.30	50.85
2207	NYSE	TNP	Wed, Dec 8, 2010	51.65	51.75	51.10	51.35
2206	NYSE	TNP	Tue, Dec 7, 2010	52.15	52.65	51.45	51.55
2205	NYSE	TNP	Mon, Dec 6, 2010	50.75	51.90	50.60	51.70
2204	NYSE	TNP	Fri, Dec 3, 2010	50.00	51.00	49.80	50.80
2203	NYSE	TNP	Thu, Dec 2, 2010	50.85	51.00	50.25	50.25
2202	NYSE	TNP	Wed, Dec 1, 2010	49.50	50.75	49.20	50.20
2201	NYSE	TNP	Tue, Nov 30, 2010	46.70	49.35	46.65	49.10
2200	NYSE	TNP	Mon, Nov 29, 2010	46.05	47.25	44.80	46.95
2199	NYSE	TNP	Fri, Nov 26, 2010	46.05	46.45	45.50	45.90
2198	NYSE	TNP	Wed, Nov 24, 2010	46.85	47.25	45.75	46.45
2197	NYSE	TNP	Tue, Nov 23, 2010	49.20	49.20	46.25	46.75
2196	NYSE	TNP	Mon, Nov 22, 2010	49.00	49.60	48.60	49.20
2195	NYSE	TNP	Fri, Nov 19, 2010	48.90	49.10	48.52	48.95
2194	NYSE	TNP	Thu, Nov 18, 2010	49.55	50.00	49.10	49.30
2193	NYSE	TNP	Wed, Nov 17, 2010	49.35	49.75	48.70	49.25
2192	NYSE	TNP	Tue, Nov 16, 2010	50.10	50.25	48.65	49.05
2191	NYSE	TNP	Mon, Nov 15, 2010	49.45	50.65	49.45	50.00
2190	NYSE	TNP	Fri, Nov 12, 2010	51.20	51.30	49.30	49.35
2189	NYSE	TNP	Thu, Nov 11, 2010	49.90	51.80	49.90	51.55
2188	NYSE	TNP	Wed, Nov 10, 2010	50.80	51.28	49.75	50.45
2187	NYSE	TNP	Tue, Nov 9, 2010	52.25	52.50	50.25	50.70
2186	NYSE	TNP	Mon, Nov 8, 2010	52.15	52.25	51.35	52.15
2185	NYSE	TNP	Fri, Nov 5, 2010	49.80	52.30	49.80	52.10
2184	NYSE	TNP	Thu, Nov 4, 2010	51.35	51.45	50.00	50.50
2183	NYSE	TNP	Wed, Nov 3, 2010	52.50	52.50	49.40	49.50
2182	NYSE	TNP	Tue, Nov 2, 2010	52.95	52.95	52.05	52.45
2181	NYSE	TNP	Mon, Nov 1, 2010	52.45	53.05	51.95	52.45
2180	NYSE	TNP	Fri, Oct 29, 2010	51.55	53.15	51.35	51.70
2179	NYSE	TNP	Thu, Oct 28, 2010	54.50	54.75	51.60	51.80
2178	NYSE	TNP	Wed, Oct 27, 2010	55.60	55.90	51.85	54.30
2177	NYSE	TNP	Tue, Oct 26, 2010	60.20	61.85	60.10	61.60
2176	NYSE	TNP	Mon, Oct 25, 2010	63.65	63.94	60.45	60.60
2175	NYSE	TNP	Fri, Oct 22, 2010	62.90	63.55	61.85	63.55
2174	NYSE	TNP	Thu, Oct 21, 2010	62.70	63.20	61.85	62.75
2173	NYSE	TNP	Wed, Oct 20, 2010	62.85	64.15	62.31	62.55
2172	NYSE	TNP	Tue, Oct 19, 2010	64.05	64.70	63.50	63.95
2171	NYSE	TNP	Mon, Oct 18, 2010	64.95	65.50	64.30	64.70
2170	NYSE	TNP	Fri, Oct 15, 2010	66.55	66.85	65.00	65.50
2169	NYSE	TNP	Thu, Oct 14, 2010	69.05	69.10	66.00	66.40
2168	NYSE	TNP	Wed, Oct 13, 2010	68.60	69.35	68.25	69.20
2167	NYSE	TNP	Tue, Oct 12, 2010	68.50	68.90	67.60	68.20
2166	NYSE	TNP	Mon, Oct 11, 2010	68.00	69.00	67.95	68.55
2165	NYSE	TNP	Fri, Oct 8, 2010	67.35	68.80	67.25	67.95
2164	NYSE	TNP	Thu, Oct 7, 2010	67.20	67.55	66.50	67.35
2163	NYSE	TNP	Wed, Oct 6, 2010	67.10	67.50	66.55	67.00
2162	NYSE	TNP	Tue, Oct 5, 2010	66.65	67.20	66.00	66.85
2161	NYSE	TNP	Mon, Oct 4, 2010	66.45	66.75	65.50	66.00
2160	NYSE	TNP	Fri, Oct 1, 2010	67.15	67.15	66.25	66.50
2159	NYSE	TNP	Thu, Sep 30, 2010	66.60	67.05	66.00	66.60
2158	NYSE	TNP	Wed, Sep 29, 2010	66.05	66.45	65.85	66.20
2157	NYSE	TNP	Tue, Sep 28, 2010	66.60	66.60	65.75	66.30
2156	NYSE	TNP	Mon, Sep 27, 2010	66.05	66.55	65.50	66.45
2155	NYSE	TNP	Fri, Sep 24, 2010	65.40	65.95	64.80	65.65
2154	NYSE	TNP	Thu, Sep 23, 2010	66.15	66.75	64.50	64.65
2153	NYSE	TNP	Wed, Sep 22, 2010	66.35	67.30	65.15	67.00
2152	NYSE	TNP	Tue, Sep 21, 2010	66.40	67.50	66.40	66.85
2151	NYSE	TNP	Mon, Sep 20, 2010	67.60	67.80	66.25	66.90
2150	NYSE	TNP	Fri, Sep 17, 2010	67.55	67.85	66.20	67.50
2149	NYSE	TNP	Thu, Sep 16, 2010	67.50	67.65	66.30	67.50
2148	NYSE	TNP	Wed, Sep 15, 2010	65.85	67.50	64.75	67.50
2147	NYSE	TNP	Tue, Sep 14, 2010	66.00	66.45	65.30	66.05
2146	NYSE	TNP	Mon, Sep 13, 2010	65.25	66.65	65.25	66.15
2145	NYSE	TNP	Fri, Sep 10, 2010	64.75	65.40	64.70	65.25
2144	NYSE	TNP	Thu, Sep 9, 2010	64.45	65.15	64.10	64.80
2143	NYSE	TNP	Wed, Sep 8, 2010	64.35	65.65	64.10	64.20
2142	NYSE	TNP	Tue, Sep 7, 2010	65.35	65.70	64.00	64.30
2141	NYSE	TNP	Fri, Sep 3, 2010	65.50	66.10	64.80	65.30
2140	NYSE	TNP	Thu, Sep 2, 2010	64.50	65.05	64.35	64.90
2139	NYSE	TNP	Wed, Sep 1, 2010	63.95	65.20	63.90	64.35
2138	NYSE	TNP	Tue, Aug 31, 2010	62.95	63.93	62.70	63.35
2137	NYSE	TNP	Mon, Aug 30, 2010	64.90	64.95	63.35	63.50
2136	NYSE	TNP	Fri, Aug 27, 2010	63.70	65.25	62.85	64.95
2135	NYSE	TNP	Thu, Aug 26, 2010	63.60	65.10	63.05	63.20
2134	NYSE	TNP	Wed, Aug 25, 2010	63.25	63.70	62.10	63.70
2133	NYSE	TNP	Tue, Aug 24, 2010	63.80	64.00	62.50	63.75
2132	NYSE	TNP	Mon, Aug 23, 2010	65.70	65.70	63.91	64.05
2131	NYSE	TNP	Fri, Aug 20, 2010	65.30	65.55	64.50	65.55
2130	NYSE	TNP	Thu, Aug 19, 2010	66.10	66.40	64.75	65.70
2129	NYSE	TNP	Wed, Aug 18, 2010	65.55	67.25	65.20	66.60
2128	NYSE	TNP	Tue, Aug 17, 2010	65.90	66.80	65.80	65.80
2127	NYSE	TNP	Mon, Aug 16, 2010	64.45	65.55	64.45	65.10
2126	NYSE	TNP	Fri, Aug 13, 2010	65.50	66.50	64.70	65.05
2125	NYSE	TNP	Thu, Aug 12, 2010	66.10	66.40	65.00	65.50
2124	NYSE	TNP	Wed, Aug 11, 2010	68.45	68.70	65.95	66.60
2123	NYSE	TNP	Tue, Aug 10, 2010	70.85	71.00	68.75	69.65
2122	NYSE	TNP	Mon, Aug 9, 2010	73.05	73.50	70.75	71.25
2121	NYSE	TNP	Fri, Aug 6, 2010	73.40	74.40	71.50	73.20
2120	NYSE	TNP	Thu, Aug 5, 2010	74.95	74.95	71.75	74.35
2119	NYSE	TNP	Wed, Aug 4, 2010	74.40	75.20	73.55	74.40
2118	NYSE	TNP	Tue, Aug 3, 2010	74.40	75.00	72.85	74.10
2117	NYSE	TNP	Mon, Aug 2, 2010	74.65	75.20	73.80	74.25
2116	NYSE	TNP	Fri, Jul 30, 2010	71.40	74.50	71.10	73.90
2115	NYSE	TNP	Thu, Jul 29, 2010	72.45	72.80	70.60	72.45
2114	NYSE	TNP	Wed, Jul 28, 2010	72.70	72.95	71.20	72.35
2113	NYSE	TNP	Tue, Jul 27, 2010	74.25	74.48	72.50	72.55
2112	NYSE	TNP	Mon, Jul 26, 2010	74.25	75.20	73.30	74.00
2111	NYSE	TNP	Fri, Jul 23, 2010	71.95	74.10	71.90	74.05
2110	NYSE	TNP	Thu, Jul 22, 2010	72.40	73.40	71.00	72.55
2109	NYSE	TNP	Wed, Jul 21, 2010	71.00	72.35	68.80	71.45
2108	NYSE	TNP	Tue, Jul 20, 2010	69.30	72.65	69.30	72.15
2107	NYSE	TNP	Mon, Jul 19, 2010	71.45	71.60	69.70	70.85
2106	NYSE	TNP	Fri, Jul 16, 2010	71.45	71.80	70.80	71.30
2105	NYSE	TNP	Thu, Jul 15, 2010	71.20	72.00	70.30	71.90
2104	NYSE	TNP	Wed, Jul 14, 2010	71.10	72.15	70.70	71.10
2103	NYSE	TNP	Tue, Jul 13, 2010	70.65	72.20	69.55	71.70
2102	NYSE	TNP	Mon, Jul 12, 2010	70.70	71.20	68.80	70.55
2101	NYSE	TNP	Fri, Jul 9, 2010	70.65	71.40	69.95	70.85
2100	NYSE	TNP	Thu, Jul 8, 2010	70.00	71.75	70.00	70.90
2099	NYSE	TNP	Wed, Jul 7, 2010	68.25	71.15	67.85	70.75
2098	NYSE	TNP	Tue, Jul 6, 2010	71.40	71.45	67.60	68.50
2097	NYSE	TNP	Fri, Jul 2, 2010	69.75	70.75	69.45	70.40
2096	NYSE	TNP	Thu, Jul 1, 2010	70.80	71.00	68.05	69.80
2095	NYSE	TNP	Wed, Jun 30, 2010	72.20	72.80	69.56	70.85
2094	NYSE	TNP	Tue, Jun 29, 2010	75.40	75.95	71.00	72.15
2093	NYSE	TNP	Mon, Jun 28, 2010	76.30	77.50	75.20	77.25
2092	NYSE	TNP	Fri, Jun 25, 2010	75.45	76.10	74.95	75.95
2091	NYSE	TNP	Thu, Jun 24, 2010	74.65	76.05	74.65	74.85
2090	NYSE	TNP	Wed, Jun 23, 2010	75.95	76.80	74.70	75.60
2089	NYSE	TNP	Tue, Jun 22, 2010	77.70	78.75	74.98	75.75
2088	NYSE	TNP	Mon, Jun 21, 2010	76.10	79.15	76.10	77.35
2087	NYSE	TNP	Fri, Jun 18, 2010	74.05	76.15	74.05	75.90
2086	NYSE	TNP	Thu, Jun 17, 2010	74.00	75.00	73.85	74.40
2085	NYSE	TNP	Wed, Jun 16, 2010	73.95	75.00	73.35	73.95
2084	NYSE	TNP	Tue, Jun 15, 2010	72.15	74.60	72.10	74.50
2083	NYSE	TNP	Mon, Jun 14, 2010	71.15	72.20	70.55	72.10
2082	NYSE	TNP	Fri, Jun 11, 2010	69.45	71.25	69.37	71.25
2081	NYSE	TNP	Thu, Jun 10, 2010	67.50	70.85	67.50	70.55
2080	NYSE	TNP	Wed, Jun 9, 2010	66.70	68.85	66.45	67.25
2079	NYSE	TNP	Tue, Jun 8, 2010	66.40	66.75	65.00	66.25
2078	NYSE	TNP	Mon, Jun 7, 2010	68.85	69.35	65.90	66.45
2077	NYSE	TNP	Fri, Jun 4, 2010	70.25	70.95	68.30	69.25
2076	NYSE	TNP	Thu, Jun 3, 2010	70.90	72.35	70.35	71.45
2075	NYSE	TNP	Wed, Jun 2, 2010	69.50	71.25	69.20	70.90
2074	NYSE	TNP	Tue, Jun 1, 2010	71.00	71.40	68.20	68.35
2073	NYSE	TNP	Fri, May 28, 2010	72.80	73.10	70.45	71.45
2072	NYSE	TNP	Thu, May 27, 2010	71.75	72.75	70.85	72.55
2071	NYSE	TNP	Wed, May 26, 2010	68.75	71.50	68.45	70.45
2070	NYSE	TNP	Tue, May 25, 2010	67.50	69.00	65.95	68.20
2069	NYSE	TNP	Mon, May 24, 2010	70.05	70.80	68.35	69.30
2068	NYSE	TNP	Fri, May 21, 2010	66.50	70.25	66.50	69.90
2067	NYSE	TNP	Thu, May 20, 2010	68.15	69.80	64.90	66.90
2066	NYSE	TNP	Wed, May 19, 2010	70.75	71.15	67.83	68.90
2065	NYSE	TNP	Tue, May 18, 2010	70.25	72.00	68.50	70.85
2064	NYSE	TNP	Mon, May 17, 2010	66.50	67.35	65.90	67.15
2063	NYSE	TNP	Fri, May 14, 2010	66.30	67.25	65.25	66.60
2062	NYSE	TNP	Thu, May 13, 2010	68.85	68.85	66.85	67.25
2061	NYSE	TNP	Wed, May 12, 2010	68.45	69.80	68.10	68.45
2060	NYSE	TNP	Tue, May 11, 2010	67.75	69.85	67.50	68.55
2059	NYSE	TNP	Mon, May 10, 2010	67.75	69.90	67.00	68.50
2058	NYSE	TNP	Fri, May 7, 2010	74.40	74.40	65.00	65.50
2057	NYSE	TNP	Thu, May 6, 2010	71.05	71.40	63.25	69.05
2056	NYSE	TNP	Wed, May 5, 2010	74.05	74.05	70.10	71.95
2055	NYSE	TNP	Tue, May 4, 2010	75.65	76.90	73.45	74.10
2054	NYSE	TNP	Mon, May 3, 2010	74.05	77.55	73.50	77.30
2053	NYSE	TNP	Fri, Apr 30, 2010	74.25	75.17	73.20	73.20
2052	NYSE	TNP	Thu, Apr 29, 2010	75.95	75.95	73.80	74.15
2051	NYSE	TNP	Wed, Apr 28, 2010	77.55	78.55	74.25	74.70
2050	NYSE	TNP	Tue, Apr 27, 2010	77.05	77.05	74.25	75.55
2049	NYSE	TNP	Mon, Apr 26, 2010	77.45	78.20	77.10	77.15
2048	NYSE	TNP	Fri, Apr 23, 2010	75.60	77.30	75.05	77.00
2047	NYSE	TNP	Thu, Apr 22, 2010	75.00	75.90	74.40	75.75
2046	NYSE	TNP	Wed, Apr 21, 2010	74.30	77.30	74.30	76.00
2045	NYSE	TNP	Tue, Apr 20, 2010	78.35	79.40	77.35	77.50
2044	NYSE	TNP	Mon, Apr 19, 2010	79.30	79.75	76.90	78.20
2043	NYSE	TNP	Fri, Apr 16, 2010	82.95	84.15	79.50	80.05
2042	NYSE	TNP	Thu, Apr 15, 2010	81.90	84.35	81.51	82.65
2041	NYSE	TNP	Wed, Apr 14, 2010	79.75	82.25	79.75	81.65
2040	NYSE	TNP	Tue, Apr 13, 2010	77.55	79.85	75.75	79.60
2039	NYSE	TNP	Mon, Apr 12, 2010	78.75	79.75	77.80	77.90
2038	NYSE	TNP	Fri, Apr 9, 2010	76.10	78.60	75.85	78.60
2037	NYSE	TNP	Thu, Apr 8, 2010	75.60	76.25	75.10	76.10
2036	NYSE	TNP	Wed, Apr 7, 2010	76.75	76.75	75.00	76.40
2035	NYSE	TNP	Tue, Apr 6, 2010	76.25	77.63	76.25	76.75
2034	NYSE	TNP	Mon, Apr 5, 2010	76.25	77.45	76.25	77.25
2033	NYSE	TNP	Thu, Apr 1, 2010	74.35	76.30	74.35	76.20
2032	NYSE	TNP	Wed, Mar 31, 2010	75.95	77.20	73.70	73.70
2031	NYSE	TNP	Tue, Mar 30, 2010	73.85	76.35	73.70	75.85
2030	NYSE	TNP	Mon, Mar 29, 2010	73.85	75.05	73.85	74.20
2029	NYSE	TNP	Fri, Mar 26, 2010	75.15	75.50	73.90	74.00
2028	NYSE	TNP	Thu, Mar 25, 2010	74.95	75.20	73.75	75.05
2027	NYSE	TNP	Wed, Mar 24, 2010	75.70	76.80	74.25	74.85
2026	NYSE	TNP	Tue, Mar 23, 2010	75.10	76.25	74.15	75.70
2025	NYSE	TNP	Mon, Mar 22, 2010	75.65	76.55	73.30	75.50
2024	NYSE	TNP	Fri, Mar 19, 2010	75.30	76.25	74.45	76.25
2023	NYSE	TNP	Thu, Mar 18, 2010	76.65	76.65	75.00	75.40
2022	NYSE	TNP	Wed, Mar 17, 2010	80.60	80.80	76.15	77.00
2021	NYSE	TNP	Tue, Mar 16, 2010	80.60	81.35	79.40	80.65
2020	NYSE	TNP	Mon, Mar 15, 2010	80.10	81.00	78.90	80.85
2019	NYSE	TNP	Fri, Mar 12, 2010	81.00	81.40	80.00	80.15
2018	NYSE	TNP	Thu, Mar 11, 2010	79.05	79.75	78.75	79.50
2017	NYSE	TNP	Wed, Mar 10, 2010	78.30	79.50	78.05	78.90
2016	NYSE	TNP	Tue, Mar 9, 2010	78.25	78.71	78.10	78.50
2015	NYSE	TNP	Mon, Mar 8, 2010	79.35	79.40	77.85	79.00
2014	NYSE	TNP	Fri, Mar 5, 2010	77.00	78.95	76.50	78.65
2013	NYSE	TNP	Thu, Mar 4, 2010	75.00	76.30	74.55	76.10
2012	NYSE	TNP	Wed, Mar 3, 2010	75.00	75.15	74.35	74.65
2011	NYSE	TNP	Tue, Mar 2, 2010	75.70	75.70	73.70	74.15
2010	NYSE	TNP	Mon, Mar 1, 2010	75.00	75.65	74.25	74.80
2009	NYSE	TNP	Fri, Feb 26, 2010	74.30	75.35	73.85	74.55
2008	NYSE	TNP	Thu, Feb 25, 2010	73.20	74.90	72.50	74.70
2007	NYSE	TNP	Wed, Feb 24, 2010	74.40	75.05	73.50	74.15
2006	NYSE	TNP	Tue, Feb 23, 2010	76.90	77.00	73.70	74.15
2005	NYSE	TNP	Mon, Feb 22, 2010	77.20	77.75	76.13	76.65
2004	NYSE	TNP	Fri, Feb 19, 2010	76.55	77.25	75.50	76.95
2003	NYSE	TNP	Thu, Feb 18, 2010	77.05	77.05	75.05	76.65
2002	NYSE	TNP	Wed, Feb 17, 2010	79.10	79.25	77.20	77.35
2001	NYSE	TNP	Tue, Feb 16, 2010	77.50	79.20	76.85	79.10
2000	NYSE	TNP	Fri, Feb 12, 2010	77.50	77.50	75.15	76.70
1999	NYSE	TNP	Thu, Feb 11, 2010	76.30	77.75	75.50	77.45
1998	NYSE	TNP	Wed, Feb 10, 2010	76.45	76.79	74.95	76.30
1997	NYSE	TNP	Tue, Feb 9, 2010	76.75	77.85	76.10	76.45
1996	NYSE	TNP	Mon, Feb 8, 2010	75.80	77.85	74.80	75.65
1995	NYSE	TNP	Fri, Feb 5, 2010	77.35	77.50	73.60	76.05
1994	NYSE	TNP	Thu, Feb 4, 2010	80.50	80.50	77.35	77.90
1993	NYSE	TNP	Wed, Feb 3, 2010	82.20	82.90	80.75	81.35
1992	NYSE	TNP	Tue, Feb 2, 2010	80.45	82.50	79.80	82.30
1991	NYSE	TNP	Mon, Feb 1, 2010	80.75	81.20	79.45	80.10
1990	NYSE	TNP	Fri, Jan 29, 2010	82.95	84.13	79.00	80.65
1989	NYSE	TNP	Thu, Jan 28, 2010	88.30	88.30	81.00	81.35
1988	NYSE	TNP	Wed, Jan 27, 2010	89.20	89.80	87.10	88.55
1987	NYSE	TNP	Tue, Jan 26, 2010	90.70	91.70	88.45	89.10
1986	NYSE	TNP	Mon, Jan 25, 2010	88.55	91.05	87.75	90.30
1985	NYSE	TNP	Fri, Jan 22, 2010	87.80	88.75	85.00	87.50
1984	NYSE	TNP	Thu, Jan 21, 2010	90.10	90.20	86.65	88.25
1983	NYSE	TNP	Wed, Jan 20, 2010	89.70	90.29	87.60	89.90
1982	NYSE	TNP	Tue, Jan 19, 2010	88.95	91.15	88.45	89.95
1981	NYSE	TNP	Fri, Jan 15, 2010	89.80	90.55	87.85	89.70
1980	NYSE	TNP	Thu, Jan 14, 2010	88.25	90.25	88.25	90.20
1979	NYSE	TNP	Wed, Jan 13, 2010	88.30	89.85	87.35	88.35
1978	NYSE	TNP	Tue, Jan 12, 2010	87.50	87.75	85.05	87.60
1977	NYSE	TNP	Mon, Jan 11, 2010	84.60	88.25	84.60	88.15
1976	NYSE	TNP	Fri, Jan 8, 2010	79.00	82.90	78.00	82.90
1975	NYSE	TNP	Thu, Jan 7, 2010	79.30	79.30	78.00	78.55
1974	NYSE	TNP	Wed, Jan 6, 2010	77.65	80.45	77.05	78.15
1973	NYSE	TNP	Tue, Jan 5, 2010	74.70	76.70	74.60	76.50
1972	NYSE	TNP	Mon, Jan 4, 2010	74.35	75.90	73.80	74.15
1971	NYSE	TNP	Thu, Dec 31, 2009	74.10	74.35	73.30	73.30
1970	NYSE	TNP	Wed, Dec 30, 2009	74.05	74.50	74.00	74.15
1969	NYSE	TNP	Tue, Dec 29, 2009	74.95	74.95	74.00	74.30
1968	NYSE	TNP	Mon, Dec 28, 2009	75.00	75.80	74.05	74.70
1967	NYSE	TNP	Thu, Dec 24, 2009	74.85	75.65	74.85	74.90
1966	NYSE	TNP	Wed, Dec 23, 2009	76.15	76.25	74.35	74.95
1965	NYSE	TNP	Tue, Dec 22, 2009	76.00	77.00	75.00	75.85
1964	NYSE	TNP	Mon, Dec 21, 2009	75.35	76.30	75.06	75.85
1963	NYSE	TNP	Fri, Dec 18, 2009	75.65	76.45	75.00	75.20
1962	NYSE	TNP	Thu, Dec 17, 2009	75.70	76.75	75.35	75.90
1961	NYSE	TNP	Wed, Dec 16, 2009	78.45	78.45	75.70	76.00
1960	NYSE	TNP	Tue, Dec 15, 2009	79.75	79.75	76.65	76.95
1959	NYSE	TNP	Mon, Dec 14, 2009	79.55	80.60	79.25	80.00
1958	NYSE	TNP	Fri, Dec 11, 2009	79.75	80.85	78.85	79.35
1957	NYSE	TNP	Thu, Dec 10, 2009	79.80	79.80	78.40	79.10
1956	NYSE	TNP	Wed, Dec 9, 2009	79.05	79.50	78.25	79.00
1955	NYSE	TNP	Tue, Dec 8, 2009	81.95	81.95	78.50	79.20
1954	NYSE	TNP	Mon, Dec 7, 2009	84.45	84.45	80.35	82.35
1953	NYSE	TNP	Fri, Dec 4, 2009	84.75	85.25	81.90	82.90
1952	NYSE	TNP	Thu, Dec 3, 2009	84.45	85.25	83.85	84.45
1951	NYSE	TNP	Wed, Dec 2, 2009	84.60	85.40	83.30	84.80
1950	NYSE	TNP	Tue, Dec 1, 2009	84.00	85.30	83.75	85.00
1949	NYSE	TNP	Mon, Nov 30, 2009	83.75	85.25	81.30	83.20
1948	NYSE	TNP	Fri, Nov 27, 2009	81.60	84.25	81.20	83.05
1947	NYSE	TNP	Wed, Nov 25, 2009	84.95	85.60	84.30	84.85
1946	NYSE	TNP	Tue, Nov 24, 2009	84.70	85.20	82.40	85.15
1945	NYSE	TNP	Mon, Nov 23, 2009	86.15	87.30	84.35	84.80
1944	NYSE	TNP	Fri, Nov 20, 2009	85.50	86.00	83.50	85.75
1943	NYSE	TNP	Thu, Nov 19, 2009	84.00	86.00	81.50	85.40
1942	NYSE	TNP	Wed, Nov 18, 2009	80.15	83.75	80.15	83.60
1941	NYSE	TNP	Tue, Nov 17, 2009	79.95	80.90	78.40	80.90
1940	NYSE	TNP	Mon, Nov 16, 2009	78.70	80.60	78.15	80.10
1939	NYSE	TNP	Fri, Nov 13, 2009	76.60	77.70	75.13	77.70
1938	NYSE	TNP	Thu, Nov 12, 2009	77.75	78.85	76.01	76.10
1937	NYSE	TNP	Wed, Nov 11, 2009	76.90	77.05	75.80	76.95
1936	NYSE	TNP	Tue, Nov 10, 2009	77.60	78.25	75.55	76.50
1935	NYSE	TNP	Mon, Nov 9, 2009	77.55	78.75	76.00	78.00
1934	NYSE	TNP	Fri, Nov 6, 2009	73.25	76.80	73.25	76.75
1933	NYSE	TNP	Thu, Nov 5, 2009	75.00	75.70	73.45	75.45
1932	NYSE	TNP	Wed, Nov 4, 2009	75.55	75.95	74.00	74.60
1931	NYSE	TNP	Tue, Nov 3, 2009	74.25	74.80	72.80	74.15
1930	NYSE	TNP	Mon, Nov 2, 2009	78.55	78.55	73.50	74.25
1929	NYSE	TNP	Fri, Oct 30, 2009	80.45	82.75	76.63	77.60
1928	NYSE	TNP	Thu, Oct 29, 2009	74.15	81.05	74.15	80.60
1927	NYSE	TNP	Wed, Oct 28, 2009	75.90	76.25	73.50	73.80
1926	NYSE	TNP	Tue, Oct 27, 2009	80.00	80.00	76.25	76.60
1925	NYSE	TNP	Mon, Oct 26, 2009	81.15	81.45	76.80	78.25
1924	NYSE	TNP	Fri, Oct 23, 2009	82.80	83.45	79.95	80.50
1923	NYSE	TNP	Thu, Oct 22, 2009	81.40	83.70	80.00	82.75
1922	NYSE	TNP	Wed, Oct 21, 2009	83.70	85.25	82.30	83.75
1921	NYSE	TNP	Tue, Oct 20, 2009	82.25	84.10	81.40	84.00
1920	NYSE	TNP	Mon, Oct 19, 2009	84.00	85.80	83.95	85.60
1919	NYSE	TNP	Fri, Oct 16, 2009	81.80	84.00	81.75	83.95
1918	NYSE	TNP	Thu, Oct 15, 2009	81.00	82.50	80.75	82.50
1917	NYSE	TNP	Wed, Oct 14, 2009	80.35	81.70	80.20	81.50
1916	NYSE	TNP	Tue, Oct 13, 2009	81.30	81.30	78.80	80.15
1915	NYSE	TNP	Mon, Oct 12, 2009	80.55	81.58	80.40	80.80
1914	NYSE	TNP	Fri, Oct 9, 2009	81.05	82.00	79.75	80.35
1913	NYSE	TNP	Thu, Oct 8, 2009	80.55	81.95	79.50	81.60
1912	NYSE	TNP	Wed, Oct 7, 2009	78.00	79.75	77.80	79.75
1911	NYSE	TNP	Tue, Oct 6, 2009	76.05	78.70	75.85	78.40
1910	NYSE	TNP	Mon, Oct 5, 2009	75.10	76.90	74.70	75.55
1909	NYSE	TNP	Fri, Oct 2, 2009	76.00	76.00	73.75	74.70
1908	NYSE	TNP	Thu, Oct 1, 2009	78.53	78.65	76.05	76.15
1907	NYSE	TNP	Wed, Sep 30, 2009	80.05	80.50	77.50	78.25
1906	NYSE	TNP	Tue, Sep 29, 2009	80.55	81.05	79.80	80.00
1905	NYSE	TNP	Mon, Sep 28, 2009	81.55	81.55	79.75	80.55
1904	NYSE	TNP	Fri, Sep 25, 2009	82.55	82.90	80.20	80.40
1903	NYSE	TNP	Thu, Sep 24, 2009	86.10	86.50	81.60	82.50
1902	NYSE	TNP	Wed, Sep 23, 2009	87.10	87.75	84.65	86.05
1901	NYSE	TNP	Tue, Sep 22, 2009	86.95	87.05	85.48	86.60
1900	NYSE	TNP	Mon, Sep 21, 2009	85.90	86.20	83.90	85.40
1899	NYSE	TNP	Fri, Sep 18, 2009	86.70	86.70	84.15	86.35
1898	NYSE	TNP	Thu, Sep 17, 2009	85.25	86.20	83.60	84.65
1897	NYSE	TNP	Wed, Sep 16, 2009	82.85	85.00	82.80	84.80
1896	NYSE	TNP	Tue, Sep 15, 2009	80.45	82.25	79.75	82.00
1895	NYSE	TNP	Mon, Sep 14, 2009	80.10	80.10	78.75	80.00
1894	NYSE	TNP	Fri, Sep 11, 2009	80.60	80.90	79.40	79.80
1893	NYSE	TNP	Thu, Sep 10, 2009	79.70	80.50	78.55	80.50
1892	NYSE	TNP	Wed, Sep 9, 2009	82.15	82.15	79.50	79.80
1891	NYSE	TNP	Tue, Sep 8, 2009	81.40	81.85	79.00	79.95
1890	NYSE	TNP	Fri, Sep 4, 2009	78.60	80.93	77.80	80.75
1889	NYSE	TNP	Thu, Sep 3, 2009	78.15	78.70	76.85	78.50
1888	NYSE	TNP	Wed, Sep 2, 2009	78.30	78.30	76.90	77.40
1887	NYSE	TNP	Tue, Sep 1, 2009	79.30	81.15	77.75	78.60
1886	NYSE	TNP	Mon, Aug 31, 2009	81.05	81.10	79.50	80.40
1885	NYSE	TNP	Fri, Aug 28, 2009	80.80	82.40	80.05	81.10
1884	NYSE	TNP	Thu, Aug 27, 2009	82.40	83.25	79.60	80.60
1883	NYSE	TNP	Wed, Aug 26, 2009	82.55	82.80	81.25	82.60
1882	NYSE	TNP	Tue, Aug 25, 2009	83.00	84.45	82.20	82.65
1881	NYSE	TNP	Mon, Aug 24, 2009	82.40	83.80	82.40	83.30
1880	NYSE	TNP	Fri, Aug 21, 2009	81.05	83.50	80.55	81.50
1879	NYSE	TNP	Thu, Aug 20, 2009	80.85	81.02	79.95	80.65
1878	NYSE	TNP	Wed, Aug 19, 2009	80.45	80.75	78.90	80.55
1877	NYSE	TNP	Tue, Aug 18, 2009	78.60	81.10	78.50	80.90
1876	NYSE	TNP	Mon, Aug 17, 2009	82.50	82.50	78.70	78.75
1875	NYSE	TNP	Fri, Aug 14, 2009	85.45	86.15	82.55	83.70
1874	NYSE	TNP	Thu, Aug 13, 2009	85.30	86.25	84.45	85.80
1873	NYSE	TNP	Wed, Aug 12, 2009	85.05	85.74	83.55	84.40
1872	NYSE	TNP	Tue, Aug 11, 2009	89.50	89.99	83.70	84.90
1871	NYSE	TNP	Mon, Aug 10, 2009	90.65	91.65	89.51	90.30
1870	NYSE	TNP	Fri, Aug 7, 2009	91.55	91.95	89.50	90.15
1869	NYSE	TNP	Thu, Aug 6, 2009	93.30	93.46	89.00	89.95
1868	NYSE	TNP	Wed, Aug 5, 2009	90.60	94.00	90.60	93.15
1867	NYSE	TNP	Tue, Aug 4, 2009	92.00	92.25	89.80	92.20
1866	NYSE	TNP	Mon, Aug 3, 2009	90.00	92.40	89.05	91.90
1865	NYSE	TNP	Fri, Jul 31, 2009	89.85	89.85	87.40	88.95
1864	NYSE	TNP	Thu, Jul 30, 2009	84.40	88.35	84.40	87.35
1863	NYSE	TNP	Wed, Jul 29, 2009	84.50	84.50	81.85	83.90
1862	NYSE	TNP	Tue, Jul 28, 2009	84.95	85.00	81.85	83.90
1861	NYSE	TNP	Mon, Jul 27, 2009	80.88	85.75	80.88	84.95
1860	NYSE	TNP	Fri, Jul 24, 2009	78.85	81.65	77.50	81.10
1859	NYSE	TNP	Thu, Jul 23, 2009	79.75	82.50	79.10	79.65
1858	NYSE	TNP	Wed, Jul 22, 2009	82.10	82.10	78.55	79.75
1857	NYSE	TNP	Tue, Jul 21, 2009	82.45	87.00	79.75	80.80
1856	NYSE	TNP	Mon, Jul 20, 2009	80.65	82.20	79.00	79.70
1855	NYSE	TNP	Fri, Jul 17, 2009	80.30	80.45	76.50	79.85
1854	NYSE	TNP	Thu, Jul 16, 2009	78.75	81.15	77.30	80.60
1853	NYSE	TNP	Wed, Jul 15, 2009	78.75	79.75	77.45	78.20
1852	NYSE	TNP	Tue, Jul 14, 2009	78.55	78.55	76.15	77.05
1851	NYSE	TNP	Mon, Jul 13, 2009	75.95	78.25	75.15	78.25
1850	NYSE	TNP	Fri, Jul 10, 2009	76.25	77.10	73.75	75.80
1849	NYSE	TNP	Thu, Jul 9, 2009	77.25	78.35	76.20	76.50
1848	NYSE	TNP	Wed, Jul 8, 2009	75.85	76.65	73.80	76.45
1847	NYSE	TNP	Tue, Jul 7, 2009	77.15	77.65	74.45	75.45
1846	NYSE	TNP	Mon, Jul 6, 2009	82.45	82.45	76.95	78.55
1845	NYSE	TNP	Thu, Jul 2, 2009	82.30	82.90	80.20	82.50
1844	NYSE	TNP	Wed, Jul 1, 2009	81.70	84.40	81.70	83.25
1843	NYSE	TNP	Tue, Jun 30, 2009	85.00	86.25	80.50	80.70
1842	NYSE	TNP	Mon, Jun 29, 2009	85.10	86.35	84.50	84.75
1841	NYSE	TNP	Fri, Jun 26, 2009	85.60	85.90	84.05	85.85
1840	NYSE	TNP	Thu, Jun 25, 2009	84.05	86.55	83.40	85.55
1839	NYSE	TNP	Wed, Jun 24, 2009	82.65	86.65	82.65	83.40
1838	NYSE	TNP	Tue, Jun 23, 2009	79.90	81.65	77.75	79.45
1837	NYSE	TNP	Mon, Jun 22, 2009	84.60	84.75	79.25	79.45
1836	NYSE	TNP	Fri, Jun 19, 2009	86.75	87.90	84.30	85.15
1835	NYSE	TNP	Thu, Jun 18, 2009	86.10	87.65	84.30	85.15
1834	NYSE	TNP	Wed, Jun 17, 2009	90.00	90.60	85.05	86.15
1833	NYSE	TNP	Tue, Jun 16, 2009	95.90	97.50	89.20	90.05
1832	NYSE	TNP	Mon, Jun 15, 2009	100.95	101.85	94.75	95.00
1831	NYSE	TNP	Fri, Jun 12, 2009	106.50	107.25	101.00	102.50
1830	NYSE	TNP	Thu, Jun 11, 2009	104.55	107.80	104.20	106.45
1829	NYSE	TNP	Wed, Jun 10, 2009	102.80	104.70	102.10	103.85
1828	NYSE	TNP	Tue, Jun 9, 2009	104.80	105.00	100.75	101.20
1827	NYSE	TNP	Mon, Jun 8, 2009	103.65	103.80	99.50	102.30
1826	NYSE	TNP	Fri, Jun 5, 2009	106.10	106.59	103.40	104.00
1825	NYSE	TNP	Thu, Jun 4, 2009	106.05	106.64	104.75	105.20
1824	NYSE	TNP	Wed, Jun 3, 2009	110.40	113.40	104.10	106.10
1823	NYSE	TNP	Tue, Jun 2, 2009	116.60	116.60	110.95	112.50
1822	NYSE	TNP	Mon, Jun 1, 2009	114.30	117.30	113.04	114.95
1821	NYSE	TNP	Fri, May 29, 2009	107.30	114.65	107.30	112.70
1820	NYSE	TNP	Thu, May 28, 2009	106.10	108.40	102.95	107.30
1819	NYSE	TNP	Wed, May 27, 2009	105.45	108.70	104.05	104.50
1818	NYSE	TNP	Tue, May 26, 2009	104.25	105.65	101.20	104.55
1817	NYSE	TNP	Fri, May 22, 2009	103.70	104.90	101.35	101.75
1816	NYSE	TNP	Thu, May 21, 2009	103.70	105.40	100.50	103.15
1815	NYSE	TNP	Wed, May 20, 2009	107.25	109.85	104.10	104.35
1814	NYSE	TNP	Tue, May 19, 2009	101.75	106.25	101.75	105.50
1813	NYSE	TNP	Mon, May 18, 2009	98.80	106.25	98.80	100.25
1812	NYSE	TNP	Fri, May 15, 2009	94.95	100.00	94.85	99.05
1811	NYSE	TNP	Thu, May 14, 2009	94.00	97.90	92.50	95.05
1810	NYSE	TNP	Wed, May 13, 2009	98.55	98.55	92.05	94.55
1809	NYSE	TNP	Tue, May 12, 2009	98.80	100.45	96.50	100.00
1808	NYSE	TNP	Mon, May 11, 2009	100.05	100.08	97.10	98.80
1807	NYSE	TNP	Fri, May 8, 2009	99.05	102.15	98.00	101.75
1806	NYSE	TNP	Thu, May 7, 2009	98.65	100.70	95.00	97.50
1805	NYSE	TNP	Wed, May 6, 2009	91.50	97.30	91.50	96.25
1804	NYSE	TNP	Tue, May 5, 2009	90.40	93.55	89.10	91.25
1803	NYSE	TNP	Mon, May 4, 2009	87.40	91.75	87.40	91.35
1802	NYSE	TNP	Fri, May 1, 2009	79.35	87.75	78.05	85.75
1801	NYSE	TNP	Thu, Apr 30, 2009	78.95	78.95	76.00	78.30
1800	NYSE	TNP	Wed, Apr 29, 2009	75.85	77.90	74.95	77.40
1799	NYSE	TNP	Tue, Apr 28, 2009	73.15	75.20	72.15	74.25
1798	NYSE	TNP	Mon, Apr 27, 2009	76.50	76.50	71.75	72.90
1797	NYSE	TNP	Fri, Apr 24, 2009	76.30	77.05	75.40	76.70
1796	NYSE	TNP	Thu, Apr 23, 2009	76.05	77.50	75.00	75.95
1795	NYSE	TNP	Wed, Apr 22, 2009	77.50	77.80	75.95	76.35
1794	NYSE	TNP	Tue, Apr 21, 2009	79.55	80.75	77.50	80.75
1793	NYSE	TNP	Mon, Apr 20, 2009	81.50	81.50	78.75	79.35
1792	NYSE	TNP	Fri, Apr 17, 2009	84.25	84.25	81.30	81.85
1791	NYSE	TNP	Thu, Apr 16, 2009	80.15	82.51	78.80	81.95
1790	NYSE	TNP	Wed, Apr 15, 2009	84.60	84.60	77.50	78.40
1789	NYSE	TNP	Tue, Apr 14, 2009	87.90	90.75	86.45	87.30
1788	NYSE	TNP	Mon, Apr 13, 2009	87.90	89.70	85.75	88.40
1787	NYSE	TNP	Thu, Apr 9, 2009	84.10	88.15	84.10	87.70
1786	NYSE	TNP	Wed, Apr 8, 2009	79.20	82.20	77.85	82.00
1785	NYSE	TNP	Tue, Apr 7, 2009	76.65	78.75	75.75	77.95
1784	NYSE	TNP	Mon, Apr 6, 2009	76.35	78.75	76.35	77.55
1783	NYSE	TNP	Fri, Apr 3, 2009	76.25	78.65	75.65	78.35
1782	NYSE	TNP	Thu, Apr 2, 2009	74.50	78.75	74.50	76.65
1781	NYSE	TNP	Wed, Apr 1, 2009	69.95	73.30	69.95	72.10
1780	NYSE	TNP	Tue, Mar 31, 2009	72.75	72.85	70.05	70.45
1779	NYSE	TNP	Mon, Mar 30, 2009	75.95	75.95	69.75	71.30
1778	NYSE	TNP	Fri, Mar 27, 2009	79.00	79.00	75.00	76.05
1777	NYSE	TNP	Thu, Mar 26, 2009	79.20	80.95	77.50	79.05
1776	NYSE	TNP	Wed, Mar 25, 2009	70.95	78.85	70.95	76.65
1775	NYSE	TNP	Tue, Mar 24, 2009	72.45	73.25	70.05	71.15
1774	NYSE	TNP	Mon, Mar 23, 2009	74.40	75.00	69.80	72.50
1773	NYSE	TNP	Fri, Mar 20, 2009	77.40	78.15	69.85	71.80
1772	NYSE	TNP	Thu, Mar 19, 2009	86.55	86.55	77.60	78.35
1771	NYSE	TNP	Wed, Mar 18, 2009	75.60	79.00	73.90	78.00
1770	NYSE	TNP	Tue, Mar 17, 2009	72.90	77.20	71.45	77.20
1769	NYSE	TNP	Mon, Mar 16, 2009	70.55	74.80	70.55	71.70
1768	NYSE	TNP	Fri, Mar 13, 2009	72.45	72.90	69.45	71.00
1767	NYSE	TNP	Thu, Mar 12, 2009	66.40	71.80	65.35	71.55
1766	NYSE	TNP	Wed, Mar 11, 2009	67.25	68.30	65.05	66.70
1765	NYSE	TNP	Tue, Mar 10, 2009	64.00	67.00	64.00	66.15
1764	NYSE	TNP	Mon, Mar 9, 2009	63.70	65.25	61.05	62.15
1763	NYSE	TNP	Fri, Mar 6, 2009	63.95	66.15	62.00	63.90
1762	NYSE	TNP	Thu, Mar 5, 2009	69.90	70.40	62.80	63.85
1761	NYSE	TNP	Wed, Mar 4, 2009	67.75	73.25	67.75	70.25
1760	NYSE	TNP	Tue, Mar 3, 2009	70.75	71.55	66.85	67.40
1759	NYSE	TNP	Mon, Mar 2, 2009	81.80	81.80	69.40	70.10
1758	NYSE	TNP	Fri, Feb 27, 2009	79.65	85.20	77.50	83.60
1757	NYSE	TNP	Thu, Feb 26, 2009	75.70	81.25	74.90	79.90
1756	NYSE	TNP	Wed, Feb 25, 2009	72.75	75.25	69.59	73.50
1755	NYSE	TNP	Tue, Feb 24, 2009	71.75	73.25	66.95	72.90
1754	NYSE	TNP	Mon, Feb 23, 2009	76.80	77.20	70.85	70.90
1753	NYSE	TNP	Fri, Feb 20, 2009	78.10	80.30	75.00	76.80
1752	NYSE	TNP	Thu, Feb 19, 2009	79.85	82.00	79.80	80.20
1751	NYSE	TNP	Wed, Feb 18, 2009	86.20	86.40	78.15	79.25
1750	NYSE	TNP	Tue, Feb 17, 2009	90.20	90.30	85.80	86.30
1749	NYSE	TNP	Fri, Feb 13, 2009	95.35	95.35	92.00	92.75
1748	NYSE	TNP	Thu, Feb 12, 2009	91.60	93.85	90.10	93.60
1747	NYSE	TNP	Wed, Feb 11, 2009	95.40	96.00	91.60	93.30
1746	NYSE	TNP	Tue, Feb 10, 2009	98.80	100.42	92.75	94.05
1745	NYSE	TNP	Mon, Feb 9, 2009	98.40	100.80	97.25	99.75
1744	NYSE	TNP	Fri, Feb 6, 2009	95.10	97.95	95.10	97.10
1743	NYSE	TNP	Thu, Feb 5, 2009	95.60	96.85	94.00	95.70
1742	NYSE	TNP	Wed, Feb 4, 2009	95.30	98.15	94.75	95.10
1741	NYSE	TNP	Tue, Feb 3, 2009	93.35	95.15	92.50	93.75
1740	NYSE	TNP	Mon, Feb 2, 2009	95.80	95.80	92.20	93.15
1739	NYSE	TNP	Fri, Jan 30, 2009	99.10	99.10	93.75	96.30
1738	NYSE	TNP	Thu, Jan 29, 2009	93.95	98.20	93.95	97.35
1737	NYSE	TNP	Wed, Jan 28, 2009	94.10	96.35	93.55	95.50
1736	NYSE	TNP	Tue, Jan 27, 2009	97.65	99.10	91.55	93.55
1735	NYSE	TNP	Mon, Jan 26, 2009	97.65	101.45	94.70	96.40
1734	NYSE	TNP	Fri, Jan 23, 2009	97.40	100.90	96.75	98.90
1733	NYSE	TNP	Thu, Jan 22, 2009	99.25	102.00	95.35	99.15
1732	NYSE	TNP	Wed, Jan 21, 2009	97.50	101.10	97.10	100.35
1731	NYSE	TNP	Tue, Jan 20, 2009	102.50	102.50	95.50	96.85
1730	NYSE	TNP	Fri, Jan 16, 2009	108.70	108.70	101.65	104.25
1729	NYSE	TNP	Thu, Jan 15, 2009	105.55	107.65	100.10	107.35
1728	NYSE	TNP	Wed, Jan 14, 2009	108.45	108.45	104.00	104.50
1727	NYSE	TNP	Tue, Jan 13, 2009	106.45	108.25	104.38	107.45
1726	NYSE	TNP	Mon, Jan 12, 2009	110.60	110.60	104.50	105.70
1725	NYSE	TNP	Fri, Jan 9, 2009	111.60	111.60	106.50	109.65
1724	NYSE	TNP	Thu, Jan 8, 2009	110.25	112.48	106.50	111.00
1723	NYSE	TNP	Wed, Jan 7, 2009	110.00	111.85	107.30	108.75
1722	NYSE	TNP	Tue, Jan 6, 2009	107.30	112.95	106.20	110.70
1721	NYSE	TNP	Mon, Jan 5, 2009	102.30	106.00	100.50	104.80
1720	NYSE	TNP	Fri, Jan 2, 2009	93.00	101.45	93.00	100.20
1719	NYSE	TNP	Wed, Dec 31, 2008	90.60	94.00	88.10	91.60
1718	NYSE	TNP	Tue, Dec 30, 2008	90.25	91.05	87.60	89.35
1717	NYSE	TNP	Mon, Dec 29, 2008	94.35	94.55	87.25	89.95
1716	NYSE	TNP	Fri, Dec 26, 2008	95.45	96.20	93.55	95.25
1715	NYSE	TNP	Wed, Dec 24, 2008	95.05	97.90	93.25	96.20
1714	NYSE	TNP	Tue, Dec 23, 2008	94.70	96.10	93.55	93.95
1713	NYSE	TNP	Mon, Dec 22, 2008	101.60	101.60	91.45	93.85
1712	NYSE	TNP	Fri, Dec 19, 2008	101.70	104.60	101.25	102.10
1711	NYSE	TNP	Thu, Dec 18, 2008	106.65	106.65	100.55	101.70
1710	NYSE	TNP	Wed, Dec 17, 2008	102.40	106.35	101.30	105.15
1709	NYSE	TNP	Tue, Dec 16, 2008	96.40	103.65	96.40	102.35
1708	NYSE	TNP	Mon, Dec 15, 2008	99.85	103.20	95.95	97.50
1707	NYSE	TNP	Fri, Dec 12, 2008	97.70	102.60	96.55	100.35
1706	NYSE	TNP	Thu, Dec 11, 2008	102.05	105.75	97.50	99.55
1705	NYSE	TNP	Wed, Dec 10, 2008	99.80	105.75	98.05	102.60
1704	NYSE	TNP	Tue, Dec 9, 2008	94.55	99.65	93.95	97.10
1703	NYSE	TNP	Mon, Dec 8, 2008	94.85	101.95	94.50	96.45
1702	NYSE	TNP	Fri, Dec 5, 2008	88.90	94.50	88.65	94.25
1701	NYSE	TNP	Thu, Dec 4, 2008	95.00	97.95	90.30	91.95
1700	NYSE	TNP	Wed, Dec 3, 2008	96.65	99.08	93.70	97.45
1699	NYSE	TNP	Tue, Dec 2, 2008	94.95	98.10	93.70	97.55
1698	NYSE	TNP	Mon, Dec 1, 2008	98.75	100.65	90.85	91.15
1697	NYSE	TNP	Fri, Nov 28, 2008	98.15	101.15	96.45	100.65
1696	NYSE	TNP	Wed, Nov 26, 2008	94.25	101.50	92.50	100.70
1695	NYSE	TNP	Tue, Nov 25, 2008	99.30	99.30	94.10	95.70
1694	NYSE	TNP	Mon, Nov 24, 2008	89.60	97.25	89.60	95.30
1693	NYSE	TNP	Fri, Nov 21, 2008	87.50	90.40	82.65	89.85
1692	NYSE	TNP	Thu, Nov 20, 2008	98.30	98.30	82.25	83.55
1691	NYSE	TNP	Wed, Nov 19, 2008	109.50	109.50	98.90	99.40
1690	NYSE	TNP	Tue, Nov 18, 2008	108.25	112.85	105.00	109.25
1689	NYSE	TNP	Mon, Nov 17, 2008	105.95	113.40	105.90	111.00
1688	NYSE	TNP	Fri, Nov 14, 2008	108.25	112.35	103.80	108.40
1687	NYSE	TNP	Thu, Nov 13, 2008	108.00	112.10	98.50	111.70
1686	NYSE	TNP	Wed, Nov 12, 2008	114.95	116.45	106.90	109.25
1685	NYSE	TNP	Tue, Nov 11, 2008	123.10	123.10	117.55	118.40
1684	NYSE	TNP	Mon, Nov 10, 2008	127.50	127.50	119.00	122.00
1683	NYSE	TNP	Fri, Nov 7, 2008	120.80	122.10	117.15	120.15
1682	NYSE	TNP	Thu, Nov 6, 2008	124.00	124.15	115.05	116.50
1681	NYSE	TNP	Wed, Nov 5, 2008	131.70	131.70	124.05	124.85
1680	NYSE	TNP	Tue, Nov 4, 2008	128.30	130.95	126.35	129.15
1679	NYSE	TNP	Mon, Nov 3, 2008	123.70	127.00	121.00	122.85
1678	NYSE	TNP	Fri, Oct 31, 2008	120.80	124.80	116.20	123.70
1677	NYSE	TNP	Thu, Oct 30, 2008	115.25	120.25	115.25	118.75
1676	NYSE	TNP	Wed, Oct 29, 2008	111.35	118.50	111.25	115.00
1675	NYSE	TNP	Tue, Oct 28, 2008	106.25	109.30	103.65	109.30
1674	NYSE	TNP	Mon, Oct 27, 2008	104.30	110.00	104.25	104.40
1673	NYSE	TNP	Fri, Oct 24, 2008	107.70	109.95	101.00	108.30
1672	NYSE	TNP	Thu, Oct 23, 2008	117.50	119.65	110.20	114.90
1671	NYSE	TNP	Wed, Oct 22, 2008	122.70	122.70	112.90	116.15
1670	NYSE	TNP	Tue, Oct 21, 2008	121.90	126.90	121.90	123.90
1669	NYSE	TNP	Mon, Oct 20, 2008	127.00	129.89	124.15	129.65
1668	NYSE	TNP	Fri, Oct 17, 2008	116.15	128.00	115.95	122.30
1667	NYSE	TNP	Thu, Oct 16, 2008	112.95	118.85	111.70	117.80
1666	NYSE	TNP	Wed, Oct 15, 2008	125.25	125.25	113.65	114.45
1665	NYSE	TNP	Tue, Oct 14, 2008	122.85	130.85	122.20	125.10
1664	NYSE	TNP	Mon, Oct 13, 2008	108.45	120.80	108.45	119.75
1663	NYSE	TNP	Fri, Oct 10, 2008	105.65	111.00	97.45	106.15
1662	NYSE	TNP	Thu, Oct 9, 2008	121.80	125.90	110.45	111.65
1661	NYSE	TNP	Wed, Oct 8, 2008	111.45	126.65	110.55	121.70
1660	NYSE	TNP	Tue, Oct 7, 2008	128.10	130.50	120.05	121.10
1659	NYSE	TNP	Mon, Oct 6, 2008	135.05	138.45	117.80	129.15
1658	NYSE	TNP	Fri, Oct 3, 2008	140.15	147.25	139.60	140.70
1657	NYSE	TNP	Thu, Oct 2, 2008	149.30	151.20	137.50	138.85
1656	NYSE	TNP	Wed, Oct 1, 2008	148.30	151.82	145.05	148.85
1655	NYSE	TNP	Tue, Sep 30, 2008	140.30	148.30	140.30	148.30
1654	NYSE	TNP	Mon, Sep 29, 2008	152.95	152.95	140.10	141.10
1653	NYSE	TNP	Fri, Sep 26, 2008	154.95	154.95	151.55	154.65
1652	NYSE	TNP	Thu, Sep 25, 2008	155.45	159.30	154.70	157.15
1651	NYSE	TNP	Wed, Sep 24, 2008	155.15	158.50	153.45	156.00
1650	NYSE	TNP	Tue, Sep 23, 2008	159.00	159.00	151.55	153.85
1649	NYSE	TNP	Mon, Sep 22, 2008	160.75	161.55	154.40	159.15
1648	NYSE	TNP	Fri, Sep 19, 2008	148.20	159.25	142.75	156.30
1647	NYSE	TNP	Thu, Sep 18, 2008	148.30	151.80	139.75	150.30
1646	NYSE	TNP	Wed, Sep 17, 2008	153.60	157.05	147.20	148.95
1645	NYSE	TNP	Tue, Sep 16, 2008	155.15	157.40	153.45	157.00
1644	NYSE	TNP	Mon, Sep 15, 2008	159.10	160.65	156.45	158.25
1643	NYSE	TNP	Fri, Sep 12, 2008	156.65	163.85	156.65	162.80
1642	NYSE	TNP	Thu, Sep 11, 2008	158.95	161.45	156.65	158.40
1641	NYSE	TNP	Wed, Sep 10, 2008	156.55	161.05	153.60	159.40
1640	NYSE	TNP	Tue, Sep 9, 2008	165.85	166.10	155.35	157.15
1639	NYSE	TNP	Mon, Sep 8, 2008	166.85	170.65	164.20	165.95
1638	NYSE	TNP	Fri, Sep 5, 2008	166.85	167.35	160.55	165.30
1637	NYSE	TNP	Thu, Sep 4, 2008	169.75	170.10	165.00	167.55
1636	NYSE	TNP	Wed, Sep 3, 2008	169.00	171.20	167.60	169.55
1635	NYSE	TNP	Tue, Sep 2, 2008	173.60	174.75	168.90	170.05
1634	NYSE	TNP	Fri, Aug 29, 2008	175.10	175.35	173.30	174.00
1633	NYSE	TNP	Thu, Aug 28, 2008	175.70	175.75	174.20	174.95
1632	NYSE	TNP	Wed, Aug 27, 2008	170.05	176.75	169.70	173.40
1631	NYSE	TNP	Tue, Aug 26, 2008	170.85	173.15	170.25	172.65
1630	NYSE	TNP	Mon, Aug 25, 2008	174.45	174.45	171.50	172.55
1629	NYSE	TNP	Fri, Aug 22, 2008	174.00	174.25	172.35	173.25
1628	NYSE	TNP	Thu, Aug 21, 2008	170.25	173.70	168.80	173.10
1627	NYSE	TNP	Wed, Aug 20, 2008	172.45	172.70	169.36	171.55
1626	NYSE	TNP	Tue, Aug 19, 2008	170.25	170.85	167.80	170.60
1625	NYSE	TNP	Mon, Aug 18, 2008	173.35	174.55	170.00	172.20
1624	NYSE	TNP	Fri, Aug 15, 2008	174.45	175.20	168.85	170.30
1623	NYSE	TNP	Thu, Aug 14, 2008	171.70	175.11	169.65	173.45
1622	NYSE	TNP	Wed, Aug 13, 2008	163.45	171.75	163.45	171.75
1621	NYSE	TNP	Tue, Aug 12, 2008	163.90	166.05	162.55	165.70
1620	NYSE	TNP	Mon, Aug 11, 2008	164.65	168.30	164.25	165.55
1619	NYSE	TNP	Fri, Aug 8, 2008	166.50	166.60	163.00	164.30
1618	NYSE	TNP	Thu, Aug 7, 2008	168.25	170.30	166.34	167.80
1617	NYSE	TNP	Wed, Aug 6, 2008	168.58	172.05	168.58	170.25
1616	NYSE	TNP	Tue, Aug 5, 2008	168.40	169.80	165.60	168.95
1615	NYSE	TNP	Mon, Aug 4, 2008	183.35	183.75	162.55	167.85
1614	NYSE	TNP	Fri, Aug 1, 2008	186.20	186.20	175.65	181.25
1613	NYSE	TNP	Thu, Jul 31, 2008	174.75	182.00	172.90	172.90
1612	NYSE	TNP	Wed, Jul 30, 2008	174.85	178.00	173.50	178.00
1611	NYSE	TNP	Tue, Jul 29, 2008	174.70	175.10	171.20	172.95
1610	NYSE	TNP	Mon, Jul 28, 2008	175.20	176.75	173.90	175.35
1609	NYSE	TNP	Fri, Jul 25, 2008	174.95	176.50	172.45	174.40
1608	NYSE	TNP	Thu, Jul 24, 2008	182.00	182.00	174.15	175.05
1607	NYSE	TNP	Wed, Jul 23, 2008	180.55	182.00	178.85	180.40
1606	NYSE	TNP	Tue, Jul 22, 2008	180.65	181.90	177.75	178.90
1605	NYSE	TNP	Mon, Jul 21, 2008	178.50	181.05	177.50	179.85
1604	NYSE	TNP	Fri, Jul 18, 2008	178.65	179.70	175.95	176.65
1603	NYSE	TNP	Thu, Jul 17, 2008	177.50	179.45	175.40	177.10
1602	NYSE	TNP	Wed, Jul 16, 2008	178.10	178.75	174.55	176.10
1601	NYSE	TNP	Tue, Jul 15, 2008	179.45	179.50	175.00	178.00
1600	NYSE	TNP	Mon, Jul 14, 2008	181.90	183.95	178.40	179.80
1599	NYSE	TNP	Fri, Jul 11, 2008	177.70	184.00	177.70	181.00
1598	NYSE	TNP	Thu, Jul 10, 2008	173.70	182.72	173.70	179.30
1597	NYSE	TNP	Wed, Jul 9, 2008	170.60	176.90	170.60	172.75
1596	NYSE	TNP	Tue, Jul 8, 2008	172.05	176.10	170.30	171.70
1595	NYSE	TNP	Mon, Jul 7, 2008	173.10	178.75	170.95	173.25
1594	NYSE	TNP	Thu, Jul 3, 2008	179.95	179.95	172.95	175.00
1593	NYSE	TNP	Wed, Jul 2, 2008	186.55	189.85	179.80	180.05
1592	NYSE	TNP	Tue, Jul 1, 2008	184.95	188.58	182.55	188.00
1591	NYSE	TNP	Mon, Jun 30, 2008	184.35	188.65	182.85	185.40
1590	NYSE	TNP	Fri, Jun 27, 2008	187.65	189.80	183.30	185.00
1589	NYSE	TNP	Thu, Jun 26, 2008	190.10	191.50	185.95	188.30
1588	NYSE	TNP	Wed, Jun 25, 2008	190.50	191.80	186.80	190.15
1587	NYSE	TNP	Tue, Jun 24, 2008	193.60	194.30	187.30	188.75
1586	NYSE	TNP	Mon, Jun 23, 2008	189.20	193.90	188.00	192.95
1585	NYSE	TNP	Fri, Jun 20, 2008	188.75	190.90	186.50	187.15
1584	NYSE	TNP	Thu, Jun 19, 2008	185.05	189.10	184.95	188.75
1583	NYSE	TNP	Wed, Jun 18, 2008	186.95	189.25	185.35	186.00
1582	NYSE	TNP	Tue, Jun 17, 2008	183.60	187.35	183.60	186.75
1581	NYSE	TNP	Mon, Jun 16, 2008	181.80	185.30	181.25	182.30
1580	NYSE	TNP	Fri, Jun 13, 2008	178.25	181.80	178.25	181.65
1579	NYSE	TNP	Thu, Jun 12, 2008	179.70	181.55	176.65	178.60
1578	NYSE	TNP	Wed, Jun 11, 2008	181.85	182.95	180.00	180.70
1577	NYSE	TNP	Tue, Jun 10, 2008	187.80	189.75	182.35	183.35
1576	NYSE	TNP	Mon, Jun 9, 2008	188.60	191.20	186.85	190.20
1575	NYSE	TNP	Fri, Jun 6, 2008	186.00	189.50	186.00	187.05
1574	NYSE	TNP	Thu, Jun 5, 2008	184.55	186.20	181.80	186.20
1573	NYSE	TNP	Wed, Jun 4, 2008	182.85	185.00	182.15	184.70
1572	NYSE	TNP	Tue, Jun 3, 2008	180.75	183.75	179.00	182.45
1571	NYSE	TNP	Mon, Jun 2, 2008	180.65	181.70	178.15	178.90
1570	NYSE	TNP	Fri, May 30, 2008	180.10	181.25	177.34	180.00
1569	NYSE	TNP	Thu, May 29, 2008	180.80	181.40	176.25	177.95
1568	NYSE	TNP	Wed, May 28, 2008	178.40	180.55	177.10	179.90
1567	NYSE	TNP	Tue, May 27, 2008	177.60	180.05	175.25	178.50
1566	NYSE	TNP	Fri, May 23, 2008	183.85	184.85	177.55	178.55
1565	NYSE	TNP	Thu, May 22, 2008	190.20	191.55	181.70	183.60
1564	NYSE	TNP	Wed, May 21, 2008	191.50	196.60	186.35	189.50
1563	NYSE	TNP	Tue, May 20, 2008	187.55	190.00	183.15	183.75
1562	NYSE	TNP	Mon, May 19, 2008	182.95	188.35	182.95	187.55
1561	NYSE	TNP	Fri, May 16, 2008	178.80	181.45	177.55	181.45
1560	NYSE	TNP	Thu, May 15, 2008	175.45	177.80	175.05	177.70
1559	NYSE	TNP	Wed, May 14, 2008	175.30	177.48	173.60	174.60
1558	NYSE	TNP	Tue, May 13, 2008	175.30	175.95	172.50	174.80
1557	NYSE	TNP	Mon, May 12, 2008	170.75	175.00	170.35	174.95
1556	NYSE	TNP	Fri, May 9, 2008	169.25	172.00	169.25	171.75
1555	NYSE	TNP	Thu, May 8, 2008	168.85	169.55	165.80	168.95
1554	NYSE	TNP	Wed, May 7, 2008	171.45	174.45	168.40	169.25
1553	NYSE	TNP	Tue, May 6, 2008	168.30	172.00	167.75	172.00
1552	NYSE	TNP	Mon, May 5, 2008	169.35	169.95	167.20	168.70
1551	NYSE	TNP	Fri, May 2, 2008	167.70	169.55	166.10	168.90
1550	NYSE	TNP	Thu, May 1, 2008	162.70	168.15	161.70	167.45
1549	NYSE	TNP	Wed, Apr 30, 2008	158.75	162.50	158.35	162.50
1548	NYSE	TNP	Tue, Apr 29, 2008	162.75	163.35	158.50	158.70
1547	NYSE	TNP	Mon, Apr 28, 2008	155.60	163.10	155.60	162.85
1546	NYSE	TNP	Fri, Apr 25, 2008	156.00	156.05	153.45	155.60
1545	NYSE	TNP	Thu, Apr 24, 2008	157.05	157.70	154.15	154.55
1544	NYSE	TNP	Wed, Apr 23, 2008	155.75	159.75	155.05	157.60
1543	NYSE	TNP	Tue, Apr 22, 2008	159.80	161.00	155.40	157.40
1542	NYSE	TNP	Mon, Apr 21, 2008	161.80	163.10	160.75	162.35
1541	NYSE	TNP	Fri, Apr 18, 2008	163.05	163.05	161.00	162.40
1540	NYSE	TNP	Thu, Apr 17, 2008	160.35	161.75	159.15	161.55
1539	NYSE	TNP	Wed, Apr 16, 2008	159.25	160.30	157.70	159.75
1538	NYSE	TNP	Tue, Apr 15, 2008	155.60	157.70	154.00	157.50
1537	NYSE	TNP	Mon, Apr 14, 2008	152.80	155.00	152.70	154.80
1536	NYSE	TNP	Fri, Apr 11, 2008	154.25	155.00	151.25	151.80
1535	NYSE	TNP	Thu, Apr 10, 2008	155.95	156.10	154.10	155.00
1534	NYSE	TNP	Wed, Apr 9, 2008	156.75	157.40	154.30	154.90
1533	NYSE	TNP	Tue, Apr 8, 2008	156.50	157.25	156.00	156.40
1532	NYSE	TNP	Mon, Apr 7, 2008	158.35	158.40	156.50	157.05
1531	NYSE	TNP	Fri, Apr 4, 2008	157.40	157.55	155.45	157.25
1530	NYSE	TNP	Thu, Apr 3, 2008	158.05	158.65	157.05	157.50
1529	NYSE	TNP	Wed, Apr 2, 2008	158.40	159.00	157.10	157.75
1528	NYSE	TNP	Tue, Apr 1, 2008	155.25	159.30	154.35	158.30
1527	NYSE	TNP	Mon, Mar 31, 2008	152.35	155.95	151.30	153.80
1526	NYSE	TNP	Fri, Mar 28, 2008	156.00	156.80	151.55	152.20
1525	NYSE	TNP	Thu, Mar 27, 2008	156.45	158.50	154.90	155.35
1524	NYSE	TNP	Wed, Mar 26, 2008	157.80	157.80	152.75	154.60
1523	NYSE	TNP	Tue, Mar 25, 2008	159.40	159.40	155.90	156.55
1522	NYSE	TNP	Mon, Mar 24, 2008	152.45	161.10	151.55	158.05
1521	NYSE	TNP	Thu, Mar 20, 2008	146.70	150.20	145.30	150.00
1520	NYSE	TNP	Wed, Mar 19, 2008	148.00	152.15	145.50	147.15
1519	NYSE	TNP	Tue, Mar 18, 2008	145.05	155.20	145.05	152.55
1518	NYSE	TNP	Mon, Mar 17, 2008	153.80	156.15	149.90	152.35
1517	NYSE	TNP	Fri, Mar 14, 2008	160.95	160.95	155.50	157.15
1516	NYSE	TNP	Thu, Mar 13, 2008	160.00	161.20	155.95	161.15
1515	NYSE	TNP	Wed, Mar 12, 2008	157.30	161.60	157.30	159.90
1514	NYSE	TNP	Tue, Mar 11, 2008	156.30	159.50	154.25	158.25
1513	NYSE	TNP	Mon, Mar 10, 2008	160.90	161.15	155.75	157.45
1512	NYSE	TNP	Fri, Mar 7, 2008	159.75	164.20	158.40	161.95
1511	NYSE	TNP	Thu, Mar 6, 2008	164.95	167.10	162.55	162.95
1510	NYSE	TNP	Wed, Mar 5, 2008	164.50	167.60	164.00	165.30
1509	NYSE	TNP	Tue, Mar 4, 2008	163.60	165.25	159.05	165.25
1508	NYSE	TNP	Mon, Mar 3, 2008	163.70	165.30	159.30	163.05
1507	NYSE	TNP	Fri, Feb 29, 2008	164.95	164.95	162.05	163.60
1506	NYSE	TNP	Thu, Feb 28, 2008	166.95	167.25	162.60	165.00
1505	NYSE	TNP	Wed, Feb 27, 2008	171.10	173.25	168.65	169.05
1504	NYSE	TNP	Tue, Feb 26, 2008	170.20	172.50	167.95	171.60
1503	NYSE	TNP	Mon, Feb 25, 2008	166.85	171.25	163.50	169.75
1502	NYSE	TNP	Fri, Feb 22, 2008	168.25	169.65	165.00	166.75
1501	NYSE	TNP	Thu, Feb 21, 2008	174.00	174.00	170.65	172.00
1500	NYSE	TNP	Wed, Feb 20, 2008	173.65	175.85	169.85	174.00
1499	NYSE	TNP	Tue, Feb 19, 2008	179.70	179.70	171.20	173.75
1498	NYSE	TNP	Fri, Feb 15, 2008	175.40	175.40	168.50	171.25
1497	NYSE	TNP	Thu, Feb 14, 2008	169.30	174.45	167.55	172.90
1496	NYSE	TNP	Wed, Feb 13, 2008	167.50	170.50	165.60	168.55
1495	NYSE	TNP	Tue, Feb 12, 2008	167.65	170.60	166.10	167.40
1494	NYSE	TNP	Mon, Feb 11, 2008	173.10	173.30	165.65	166.85
1493	NYSE	TNP	Fri, Feb 8, 2008	177.85	180.00	175.75	176.50
1492	NYSE	TNP	Thu, Feb 7, 2008	175.20	179.95	174.55	178.70
1491	NYSE	TNP	Wed, Feb 6, 2008	175.00	179.50	173.75	176.40
1490	NYSE	TNP	Tue, Feb 5, 2008	171.80	177.25	171.80	172.90
1489	NYSE	TNP	Mon, Feb 4, 2008	174.50	178.15	171.70	177.05
1488	NYSE	TNP	Fri, Feb 1, 2008	173.95	173.95	167.10	169.70
1487	NYSE	TNP	Thu, Jan 31, 2008	170.45	182.50	168.80	171.55
1486	NYSE	TNP	Wed, Jan 30, 2008	170.30	180.65	165.40	173.55
1485	NYSE	TNP	Tue, Jan 29, 2008	156.95	167.00	156.15	165.70
1484	NYSE	TNP	Mon, Jan 28, 2008	155.95	160.80	153.85	160.75
1483	NYSE	TNP	Fri, Jan 25, 2008	149.95	157.35	149.95	155.00
1482	NYSE	TNP	Thu, Jan 24, 2008	148.45	156.55	148.45	153.75
1481	NYSE	TNP	Wed, Jan 23, 2008	143.30	157.50	143.30	151.90
1480	NYSE	TNP	Tue, Jan 22, 2008	146.00	150.00	137.55	147.60
1479	NYSE	TNP	Fri, Jan 18, 2008	152.75	157.50	150.50	151.55
1478	NYSE	TNP	Thu, Jan 17, 2008	149.50	155.50	149.10	153.95
1477	NYSE	TNP	Wed, Jan 16, 2008	157.25	160.00	149.10	153.35
1476	NYSE	TNP	Tue, Jan 15, 2008	162.55	165.75	160.60	161.75
1475	NYSE	TNP	Mon, Jan 14, 2008	165.50	166.10	161.60	165.00
1474	NYSE	TNP	Fri, Jan 11, 2008	162.95	165.75	160.25	164.85
1473	NYSE	TNP	Thu, Jan 10, 2008	168.50	170.75	161.00	163.00
1472	NYSE	TNP	Wed, Jan 9, 2008	177.70	181.80	163.75	172.00
1471	NYSE	TNP	Tue, Jan 8, 2008	183.20	184.20	179.45	180.30
1470	NYSE	TNP	Mon, Jan 7, 2008	185.00	188.75	178.65	181.20
1469	NYSE	TNP	Fri, Jan 4, 2008	193.90	193.90	183.30	184.90
1468	NYSE	TNP	Thu, Jan 3, 2008	188.25	192.75	188.05	192.00
1467	NYSE	TNP	Wed, Jan 2, 2008	187.65	191.05	186.75	188.10
1466	NYSE	TNP	Mon, Dec 31, 2007	186.25	187.50	182.10	185.15
1465	NYSE	TNP	Fri, Dec 28, 2007	178.45	188.40	178.45	187.05
1464	NYSE	TNP	Thu, Dec 27, 2007	184.65	187.00	181.65	184.00
1463	NYSE	TNP	Wed, Dec 26, 2007	177.30	186.35	177.30	184.50
1462	NYSE	TNP	Mon, Dec 24, 2007	178.50	181.70	177.50	179.00
1461	NYSE	TNP	Fri, Dec 21, 2007	183.30	185.20	177.70	180.10
1460	NYSE	TNP	Thu, Dec 20, 2007	185.00	187.00	180.10	183.20
1459	NYSE	TNP	Wed, Dec 19, 2007	191.70	191.70	182.50	186.40
1458	NYSE	TNP	Tue, Dec 18, 2007	189.65	192.00	185.90	189.20
1457	NYSE	TNP	Mon, Dec 17, 2007	192.25	192.85	188.35	190.55
1456	NYSE	TNP	Fri, Dec 14, 2007	190.00	193.70	188.90	192.00
1455	NYSE	TNP	Thu, Dec 13, 2007	193.05	193.15	189.25	192.85
1454	NYSE	TNP	Wed, Dec 12, 2007	190.55	194.95	190.55	194.05
1453	NYSE	TNP	Tue, Dec 11, 2007	196.40	197.10	186.80	188.35
1452	NYSE	TNP	Mon, Dec 10, 2007	195.25	197.40	190.75	193.75
1451	NYSE	TNP	Fri, Dec 7, 2007	183.68	194.50	183.25	194.50
1450	NYSE	TNP	Thu, Dec 6, 2007	181.50	183.00	180.30	182.75
1449	NYSE	TNP	Wed, Dec 5, 2007	178.40	181.15	178.40	179.60
1448	NYSE	TNP	Tue, Dec 4, 2007	180.40	180.45	176.70	177.40
1447	NYSE	TNP	Mon, Dec 3, 2007	182.60	182.60	176.50	179.10
1446	NYSE	TNP	Fri, Nov 30, 2007	184.35	185.75	178.25	180.50
1445	NYSE	TNP	Thu, Nov 29, 2007	176.80	184.95	176.80	182.30
1444	NYSE	TNP	Wed, Nov 28, 2007	180.15	181.00	177.30	178.95
1443	NYSE	TNP	Tue, Nov 27, 2007	176.50	181.60	176.50	177.30
1442	NYSE	TNP	Mon, Nov 26, 2007	175.95	184.35	175.00	175.45
1441	NYSE	TNP	Fri, Nov 23, 2007	171.25	178.00	171.00	176.95
1440	NYSE	TNP	Wed, Nov 21, 2007	168.40	174.65	168.25	168.80
1439	NYSE	TNP	Tue, Nov 20, 2007	172.00	175.10	169.90	172.00
1438	NYSE	TNP	Mon, Nov 19, 2007	173.20	175.45	170.25	171.50
1437	NYSE	TNP	Fri, Nov 16, 2007	174.50	176.25	171.70	172.45
1436	NYSE	TNP	Thu, Nov 15, 2007	169.25	176.05	168.10	172.60
1435	NYSE	TNP	Wed, Nov 14, 2007	176.25	177.30	173.28	173.28
1434	NYSE	TNP	Tue, Nov 13, 2007	170.35	176.18	170.35	174.75
1433	NYSE	TNP	Mon, Nov 12, 2007	175.40	176.13	170.00	171.55
1432	NYSE	TNP	Fri, Nov 9, 2007	178.63	178.63	171.95	174.83
1431	NYSE	TNP	Thu, Nov 8, 2007	178.68	181.23	174.40	177.38
1430	NYSE	TNP	Wed, Nov 7, 2007	177.63	181.20	177.18	177.25
1429	NYSE	TNP	Tue, Nov 6, 2007	176.83	184.25	176.83	179.80
1428	NYSE	TNP	Mon, Nov 5, 2007	173.75	180.20	170.80	173.70
1427	NYSE	TNP	Fri, Nov 2, 2007	169.55	170.18	162.15	164.95
1426	NYSE	TNP	Thu, Nov 1, 2007	172.63	172.63	168.35	168.85
1425	NYSE	TNP	Wed, Oct 31, 2007	174.63	175.93	173.25	173.98
1424	NYSE	TNP	Tue, Oct 30, 2007	175.73	176.25	172.90	173.55
1423	NYSE	TNP	Mon, Oct 29, 2007	174.95	175.63	171.25	175.50
1422	NYSE	TNP	Fri, Oct 26, 2007	171.35	174.95	169.88	174.78
1421	NYSE	TNP	Thu, Oct 25, 2007	170.63	171.73	167.15	170.65
1420	NYSE	TNP	Wed, Oct 24, 2007	171.50	172.93	167.50	170.85
1419	NYSE	TNP	Tue, Oct 23, 2007	167.63	171.10	165.63	171.10
1418	NYSE	TNP	Mon, Oct 22, 2007	169.18	171.87	167.50	168.95
1417	NYSE	TNP	Fri, Oct 19, 2007	180.18	180.38	173.73	174.05
1416	NYSE	TNP	Thu, Oct 18, 2007	177.05	180.92	175.00	180.68
1415	NYSE	TNP	Wed, Oct 17, 2007	184.38	185.18	180.80	182.20
1414	NYSE	TNP	Tue, Oct 16, 2007	183.85	184.36	181.48	183.03
1413	NYSE	TNP	Mon, Oct 15, 2007	181.15	184.35	179.50	183.70
1412	NYSE	TNP	Fri, Oct 12, 2007	176.78	181.38	176.75	180.40
1411	NYSE	TNP	Thu, Oct 11, 2007	176.20	181.25	175.83	177.80
1410	NYSE	TNP	Wed, Oct 10, 2007	179.33	179.33	175.15	175.73
1409	NYSE	TNP	Tue, Oct 9, 2007	178.85	181.13	178.85	179.55
1408	NYSE	TNP	Mon, Oct 8, 2007	176.88	179.40	176.50	178.58
1407	NYSE	TNP	Fri, Oct 5, 2007	181.30	182.25	176.80	176.88
1406	NYSE	TNP	Thu, Oct 4, 2007	179.80	180.58	177.28	178.80
1405	NYSE	TNP	Wed, Oct 3, 2007	179.63	181.25	177.75	180.23
1404	NYSE	TNP	Tue, Oct 2, 2007	181.93	182.25	176.13	178.43
1403	NYSE	TNP	Mon, Oct 1, 2007	176.03	183.03	176.03	181.93
1402	NYSE	TNP	Fri, Sep 28, 2007	183.50	183.50	175.90	176.03
1401	NYSE	TNP	Thu, Sep 27, 2007	177.58	183.33	176.93	182.13
1400	NYSE	TNP	Wed, Sep 26, 2007	183.68	183.75	175.95	175.95
1399	NYSE	TNP	Tue, Sep 25, 2007	183.73	184.45	180.48	183.45
1398	NYSE	TNP	Mon, Sep 24, 2007	179.05	181.73	177.10	181.25
1397	NYSE	TNP	Fri, Sep 21, 2007	174.23	181.68	174.23	178.28
1396	NYSE	TNP	Thu, Sep 20, 2007	178.38	178.73	173.80	174.15
1395	NYSE	TNP	Wed, Sep 19, 2007	178.75	179.95	178.08	179.50
1394	NYSE	TNP	Tue, Sep 18, 2007	169.13	179.25	168.83	177.48
1393	NYSE	TNP	Mon, Sep 17, 2007	167.38	171.00	166.90	168.98
1392	NYSE	TNP	Fri, Sep 14, 2007	167.13	170.60	166.88	167.95
1391	NYSE	TNP	Thu, Sep 13, 2007	164.25	170.60	164.23	169.30
1390	NYSE	TNP	Wed, Sep 12, 2007	166.68	168.33	163.13	164.40
1389	NYSE	TNP	Tue, Sep 11, 2007	161.63	166.83	161.15	166.63
1388	NYSE	TNP	Mon, Sep 10, 2007	162.98	166.23	159.38	160.78
1387	NYSE	TNP	Fri, Sep 7, 2007	162.63	164.93	161.28	162.98
1386	NYSE	TNP	Thu, Sep 6, 2007	166.20	168.68	162.50	163.38
1385	NYSE	TNP	Wed, Sep 5, 2007	166.73	166.73	162.70	165.65
1384	NYSE	TNP	Tue, Sep 4, 2007	169.50	170.28	165.69	166.73
1383	NYSE	TNP	Fri, Aug 31, 2007	169.13	171.00	166.43	170.18
1382	NYSE	TNP	Thu, Aug 30, 2007	169.95	169.98	165.83	167.25
1381	NYSE	TNP	Wed, Aug 29, 2007	168.98	171.08	167.63	170.00
1380	NYSE	TNP	Tue, Aug 28, 2007	172.33	172.85	165.83	166.88
1379	NYSE	TNP	Mon, Aug 27, 2007	172.60	174.70	170.68	171.55
1378	NYSE	TNP	Fri, Aug 24, 2007	172.00	173.73	171.00	172.30
1377	NYSE	TNP	Thu, Aug 23, 2007	175.88	176.78	171.78	172.00
1376	NYSE	TNP	Wed, Aug 22, 2007	171.48	174.98	170.63	174.88
1375	NYSE	TNP	Tue, Aug 21, 2007	169.83	172.75	168.13	170.05
1374	NYSE	TNP	Mon, Aug 20, 2007	170.33	171.68	166.13	169.83
1373	NYSE	TNP	Fri, Aug 17, 2007	162.50	170.75	161.18	170.50
1372	NYSE	TNP	Thu, Aug 16, 2007	164.38	164.45	151.88	158.78
1371	NYSE	TNP	Wed, Aug 15, 2007	165.00	169.78	163.05	165.95
1370	NYSE	TNP	Tue, Aug 14, 2007	173.50	176.03	165.38	165.98
1369	NYSE	TNP	Mon, Aug 13, 2007	168.00	178.73	167.75	177.18
1368	NYSE	TNP	Fri, Aug 10, 2007	162.50	168.25	159.38	167.50
1367	NYSE	TNP	Thu, Aug 9, 2007	162.50	164.65	158.78	163.45
1366	NYSE	TNP	Wed, Aug 8, 2007	171.25	173.05	160.20	162.75
1365	NYSE	TNP	Tue, Aug 7, 2007	175.00	175.48	168.30	170.00
1364	NYSE	TNP	Mon, Aug 6, 2007	175.75	177.73	158.75	174.50
1363	NYSE	TNP	Fri, Aug 3, 2007	187.13	188.75	175.65	177.00
1362	NYSE	TNP	Thu, Aug 2, 2007	179.13	183.67	177.13	183.60
1361	NYSE	TNP	Wed, Aug 1, 2007	182.10	182.35	173.53	177.50
1360	NYSE	TNP	Tue, Jul 31, 2007	181.50	186.43	181.00	181.73
1359	NYSE	TNP	Mon, Jul 30, 2007	179.73	183.50	177.08	179.85
1358	NYSE	TNP	Fri, Jul 27, 2007	182.43	183.13	177.88	179.20
1357	NYSE	TNP	Thu, Jul 26, 2007	183.08	184.90	180.25	181.98
1356	NYSE	TNP	Wed, Jul 25, 2007	184.58	188.20	181.78	185.18
1355	NYSE	TNP	Tue, Jul 24, 2007	184.23	185.40	180.05	180.58
1354	NYSE	TNP	Mon, Jul 23, 2007	184.95	185.00	183.65	184.98
1353	NYSE	TNP	Fri, Jul 20, 2007	185.75	187.48	183.55	184.43
1352	NYSE	TNP	Thu, Jul 19, 2007	184.38	188.03	184.38	186.88
1351	NYSE	TNP	Wed, Jul 18, 2007	180.25	183.75	180.03	183.70
1350	NYSE	TNP	Tue, Jul 17, 2007	177.20	181.90	177.13	180.55
1349	NYSE	TNP	Mon, Jul 16, 2007	185.00	185.00	178.02	178.45
1348	NYSE	TNP	Fri, Jul 13, 2007	184.75	185.63	184.15	185.00
1347	NYSE	TNP	Thu, Jul 12, 2007	185.85	187.60	184.60	184.88
1346	NYSE	TNP	Wed, Jul 11, 2007	183.10	184.65	182.60	184.60
1345	NYSE	TNP	Tue, Jul 10, 2007	182.38	183.75	178.80	182.43
1344	NYSE	TNP	Mon, Jul 9, 2007	180.85	184.63	180.85	182.45
1343	NYSE	TNP	Fri, Jul 6, 2007	182.50	183.10	178.25	180.68
1342	NYSE	TNP	Thu, Jul 5, 2007	180.00	183.68	179.85	182.20
1341	NYSE	TNP	Tue, Jul 3, 2007	176.90	180.00	176.90	179.58
1340	NYSE	TNP	Mon, Jul 2, 2007	175.25	177.18	174.65	177.05
1339	NYSE	TNP	Fri, Jun 29, 2007	174.65	175.25	173.68	174.78
1338	NYSE	TNP	Thu, Jun 28, 2007	173.25	174.95	173.25	174.63
1337	NYSE	TNP	Wed, Jun 27, 2007	169.13	172.33	167.28	172.33
1336	NYSE	TNP	Tue, Jun 26, 2007	174.13	174.13	170.03	170.65
1335	NYSE	TNP	Mon, Jun 25, 2007	173.50	175.50	171.90	174.38
1334	NYSE	TNP	Fri, Jun 22, 2007	175.38	175.75	170.10	174.13
1333	NYSE	TNP	Thu, Jun 21, 2007	173.00	176.50	173.00	176.33
1332	NYSE	TNP	Wed, Jun 20, 2007	175.50	176.60	171.63	171.80
1331	NYSE	TNP	Tue, Jun 19, 2007	176.05	176.57	174.38	175.00
1330	NYSE	TNP	Mon, Jun 18, 2007	171.15	177.38	171.15	174.88
1329	NYSE	TNP	Fri, Jun 15, 2007	166.25	169.68	166.13	169.68
1328	NYSE	TNP	Thu, Jun 14, 2007	162.50	165.95	162.50	165.95
1327	NYSE	TNP	Wed, Jun 13, 2007	160.58	162.25	160.58	161.83
1326	NYSE	TNP	Tue, Jun 12, 2007	160.00	161.85	159.53	159.95
1325	NYSE	TNP	Mon, Jun 11, 2007	158.73	160.50	158.15	159.95
1324	NYSE	TNP	Fri, Jun 8, 2007	155.13	158.75	155.08	158.68
1323	NYSE	TNP	Thu, Jun 7, 2007	159.25	159.25	155.23	156.23
1322	NYSE	TNP	Wed, Jun 6, 2007	161.28	161.85	157.15	159.25
1321	NYSE	TNP	Tue, Jun 5, 2007	161.35	162.23	160.88	161.63
1320	NYSE	TNP	Mon, Jun 4, 2007	160.13	161.58	160.13	161.23
1319	NYSE	TNP	Fri, Jun 1, 2007	160.70	161.70	160.15	160.58
1318	NYSE	TNP	Thu, May 31, 2007	160.78	161.75	159.38	160.70
1317	NYSE	TNP	Wed, May 30, 2007	160.00	161.25	157.65	160.25
1316	NYSE	TNP	Tue, May 29, 2007	160.00	160.83	158.88	160.80
1315	NYSE	TNP	Fri, May 25, 2007	157.80	161.82	157.78	159.03
1314	NYSE	TNP	Thu, May 24, 2007	160.25	164.50	157.00	157.63
1313	NYSE	TNP	Wed, May 23, 2007	162.45	164.05	160.10	160.15
1312	NYSE	TNP	Tue, May 22, 2007	160.00	168.38	155.05	160.63
1311	NYSE	TNP	Mon, May 21, 2007	147.85	148.48	147.15	147.50
1310	NYSE	TNP	Fri, May 18, 2007	148.75	149.08	147.50	147.85
1309	NYSE	TNP	Thu, May 17, 2007	144.63	148.03	144.00	147.50
1308	NYSE	TNP	Wed, May 16, 2007	144.25	145.33	144.00	145.00
1307	NYSE	TNP	Tue, May 15, 2007	146.33	147.75	143.15	143.58
1306	NYSE	TNP	Mon, May 14, 2007	145.38	147.38	145.38	146.03
1305	NYSE	TNP	Fri, May 11, 2007	142.88	146.00	142.88	144.48
1304	NYSE	TNP	Thu, May 10, 2007	145.53	146.15	142.50	142.93
1303	NYSE	TNP	Wed, May 9, 2007	143.75	145.70	143.75	145.35
1302	NYSE	TNP	Tue, May 8, 2007	145.00	145.50	143.50	145.08
1301	NYSE	TNP	Mon, May 7, 2007	141.38	145.08	141.38	144.95
1300	NYSE	TNP	Fri, May 4, 2007	141.68	143.38	141.05	141.75
1299	NYSE	TNP	Thu, May 3, 2007	141.38	143.48	141.38	141.78
1298	NYSE	TNP	Wed, May 2, 2007	143.13	143.13	141.00	141.38
1297	NYSE	TNP	Tue, May 1, 2007	142.88	143.88	140.97	141.88
1296	NYSE	TNP	Mon, Apr 30, 2007	139.65	143.58	139.65	142.88
1295	NYSE	TNP	Fri, Apr 27, 2007	139.75	140.23	138.33	140.13
1294	NYSE	TNP	Thu, Apr 26, 2007	139.88	139.88	137.75	139.60
1293	NYSE	TNP	Wed, Apr 25, 2007	136.38	139.78	136.30	139.35
1292	NYSE	TNP	Tue, Apr 24, 2007	137.00	137.00	135.23	135.68
1291	NYSE	TNP	Mon, Apr 23, 2007	133.43	136.73	133.25	136.28
1290	NYSE	TNP	Fri, Apr 20, 2007	134.50	135.53	133.28	133.93
1289	NYSE	TNP	Thu, Apr 19, 2007	135.38	135.40	133.15	134.68
1288	NYSE	TNP	Wed, Apr 18, 2007	131.38	136.23	131.25	135.65
1287	NYSE	TNP	Tue, Apr 17, 2007	132.38	132.38	130.30	130.75
1286	NYSE	TNP	Mon, Apr 16, 2007	130.28	132.70	130.28	132.20
1285	NYSE	TNP	Fri, Apr 13, 2007	129.75	130.43	129.48	130.28
1284	NYSE	TNP	Thu, Apr 12, 2007	129.00	129.75	127.88	129.48
1283	NYSE	TNP	Wed, Apr 11, 2007	134.95	134.95	131.90	132.78
1282	NYSE	TNP	Tue, Apr 10, 2007	136.75	137.65	134.38	134.80
1281	NYSE	TNP	Mon, Apr 9, 2007	136.95	137.55	135.28	136.75
1280	NYSE	TNP	Thu, Apr 5, 2007	133.88	134.75	133.38	134.48
1279	NYSE	TNP	Wed, Apr 4, 2007	134.70	134.78	133.33	133.73
1278	NYSE	TNP	Tue, Apr 3, 2007	132.28	134.88	132.28	134.33
1277	NYSE	TNP	Mon, Apr 2, 2007	130.65	132.95	130.43	132.43
1276	NYSE	TNP	Fri, Mar 30, 2007	128.75	130.50	128.68	130.00
1275	NYSE	TNP	Thu, Mar 29, 2007	127.90	129.90	127.88	128.75
1274	NYSE	TNP	Wed, Mar 28, 2007	127.68	129.05	126.95	127.33
1273	NYSE	TNP	Tue, Mar 27, 2007	129.13	129.73	127.48	127.68
1272	NYSE	TNP	Mon, Mar 26, 2007	130.63	130.70	127.55	128.58
1271	NYSE	TNP	Fri, Mar 23, 2007	127.15	132.08	127.15	129.83
1270	NYSE	TNP	Thu, Mar 22, 2007	128.20	128.23	123.10	127.30
1269	NYSE	TNP	Wed, Mar 21, 2007	123.75	124.18	122.88	123.50
1268	NYSE	TNP	Tue, Mar 20, 2007	122.33	124.30	122.25	123.70
1267	NYSE	TNP	Mon, Mar 19, 2007	123.75	123.75	120.83	122.45
1266	NYSE	TNP	Fri, Mar 16, 2007	119.73	123.03	119.10	122.80
1265	NYSE	TNP	Thu, Mar 15, 2007	119.43	120.25	118.90	118.93
1264	NYSE	TNP	Wed, Mar 14, 2007	119.10	119.95	117.50	119.75
1263	NYSE	TNP	Tue, Mar 13, 2007	118.63	119.45	116.65	119.10
1262	NYSE	TNP	Mon, Mar 12, 2007	121.55	122.50	117.58	118.73
1261	NYSE	TNP	Fri, Mar 9, 2007	116.25	117.75	115.93	117.50
1260	NYSE	TNP	Thu, Mar 8, 2007	116.20	116.60	115.63	116.25
1259	NYSE	TNP	Wed, Mar 7, 2007	114.75	116.25	114.28	116.00
1258	NYSE	TNP	Tue, Mar 6, 2007	115.75	115.75	114.00	114.75
1257	NYSE	TNP	Mon, Mar 5, 2007	114.00	114.55	112.78	113.38
1256	NYSE	TNP	Fri, Mar 2, 2007	116.23	116.25	115.23	115.23
1255	NYSE	TNP	Thu, Mar 1, 2007	115.00	116.25	113.50	116.20
1254	NYSE	TNP	Wed, Feb 28, 2007	113.50	117.40	113.50	116.25
1253	NYSE	TNP	Tue, Feb 27, 2007	116.25	117.00	112.28	113.50
1252	NYSE	TNP	Mon, Feb 26, 2007	118.00	118.13	116.53	117.50
1251	NYSE	TNP	Fri, Feb 23, 2007	118.25	118.38	117.71	118.00
1250	NYSE	TNP	Thu, Feb 22, 2007	114.98	118.68	114.15	118.58
1249	NYSE	TNP	Wed, Feb 21, 2007	113.60	114.10	113.13	114.10
1248	NYSE	TNP	Tue, Feb 20, 2007	112.75	113.60	112.43	113.50
1247	NYSE	TNP	Fri, Feb 16, 2007	110.98	112.50	110.38	112.33
1246	NYSE	TNP	Thu, Feb 15, 2007	110.38	111.20	110.23	110.98
1245	NYSE	TNP	Wed, Feb 14, 2007	110.35	111.53	110.10	110.38
1244	NYSE	TNP	Tue, Feb 13, 2007	110.50	111.90	110.35	110.63
1243	NYSE	TNP	Mon, Feb 12, 2007	111.30	112.13	109.93	110.28
1242	NYSE	TNP	Fri, Feb 9, 2007	111.58	112.45	111.40	111.55
1241	NYSE	TNP	Thu, Feb 8, 2007	112.85	112.85	111.20	111.38
1240	NYSE	TNP	Wed, Feb 7, 2007	112.75	113.45	112.38	112.95
1239	NYSE	TNP	Tue, Feb 6, 2007	114.90	115.00	111.73	113.08
1238	NYSE	TNP	Mon, Feb 5, 2007	109.93	115.00	109.93	114.90
1237	NYSE	TNP	Fri, Feb 2, 2007	113.85	115.00	113.70	114.65
1236	NYSE	TNP	Thu, Feb 1, 2007	113.75	114.05	112.78	113.83
1235	NYSE	TNP	Wed, Jan 31, 2007	112.88	115.00	112.80	113.40
1234	NYSE	TNP	Tue, Jan 30, 2007	107.75	113.40	107.75	113.08
1233	NYSE	TNP	Mon, Jan 29, 2007	112.25	112.75	111.70	112.50
1232	NYSE	TNP	Fri, Jan 26, 2007	112.13	112.60	111.38	112.55
1231	NYSE	TNP	Thu, Jan 25, 2007	111.55	112.60	111.00	112.30
1230	NYSE	TNP	Wed, Jan 24, 2007	110.25	111.93	110.00	111.70
1229	NYSE	TNP	Tue, Jan 23, 2007	110.25	111.00	110.25	110.45
1228	NYSE	TNP	Mon, Jan 22, 2007	110.85	111.03	110.00	110.50
1227	NYSE	TNP	Fri, Jan 19, 2007	110.00	111.03	109.90	110.70
1226	NYSE	TNP	Thu, Jan 18, 2007	110.63	111.05	109.70	110.43
1225	NYSE	TNP	Wed, Jan 17, 2007	110.33	111.23	110.25	110.75
1224	NYSE	TNP	Tue, Jan 16, 2007	110.58	111.88	110.48	110.75
1223	NYSE	TNP	Fri, Jan 12, 2007	111.10	111.80	110.48	110.93
1222	NYSE	TNP	Thu, Jan 11, 2007	109.78	110.98	109.60	110.00
1221	NYSE	TNP	Wed, Jan 10, 2007	110.75	110.88	109.55	110.10
1220	NYSE	TNP	Tue, Jan 9, 2007	111.90	112.13	110.05	111.25
1219	NYSE	TNP	Mon, Jan 8, 2007	111.88	112.50	111.78	112.18
1218	NYSE	TNP	Fri, Jan 5, 2007	112.50	112.95	110.90	112.40
1217	NYSE	TNP	Thu, Jan 4, 2007	113.25	114.35	112.50	112.50
1216	NYSE	TNP	Wed, Jan 3, 2007	115.00	115.15	112.75	113.48
1215	NYSE	TNP	Fri, Dec 29, 2006	115.43	115.55	114.70	114.75
1214	NYSE	TNP	Thu, Dec 28, 2006	115.55	115.88	115.18	115.68
1213	NYSE	TNP	Wed, Dec 27, 2006	113.75	115.83	113.75	115.53
1212	NYSE	TNP	Tue, Dec 26, 2006	113.75	114.10	113.58	113.85
1211	NYSE	TNP	Fri, Dec 22, 2006	113.28	113.53	113.13	113.53
1210	NYSE	TNP	Thu, Dec 21, 2006	114.25	114.25	113.13	113.23
1209	NYSE	TNP	Wed, Dec 20, 2006	113.93	115.75	113.60	114.03
1208	NYSE	TNP	Tue, Dec 19, 2006	112.90	115.00	112.50	114.08
1207	NYSE	TNP	Mon, Dec 18, 2006	113.68	115.00	112.50	112.90
1206	NYSE	TNP	Fri, Dec 15, 2006	114.05	114.13	112.90	114.05
1205	NYSE	TNP	Thu, Dec 14, 2006	113.68	114.15	113.25	113.43
1204	NYSE	TNP	Wed, Dec 13, 2006	114.25	114.25	113.13	113.65
1203	NYSE	TNP	Tue, Dec 12, 2006	113.75	114.10	113.20	114.05
1202	NYSE	TNP	Mon, Dec 11, 2006	114.53	115.00	113.50	113.55
1201	NYSE	TNP	Fri, Dec 8, 2006	113.70	114.00	113.13	113.90
1200	NYSE	TNP	Thu, Dec 7, 2006	113.40	114.35	113.00	113.58
1199	NYSE	TNP	Wed, Dec 6, 2006	113.70	114.68	113.50	113.65
1198	NYSE	TNP	Tue, Dec 5, 2006	113.78	114.13	113.28	113.53
1197	NYSE	TNP	Mon, Dec 4, 2006	113.75	114.28	113.15	113.78
1196	NYSE	TNP	Fri, Dec 1, 2006	113.13	114.25	112.45	113.53
1195	NYSE	TNP	Thu, Nov 30, 2006	112.88	113.45	111.80	112.73
1194	NYSE	TNP	Wed, Nov 29, 2006	112.00	113.08	111.50	112.73
1193	NYSE	TNP	Tue, Nov 28, 2006	113.43	113.43	111.60	112.00
1192	NYSE	TNP	Mon, Nov 27, 2006	113.45	114.03	113.13	113.50
1191	NYSE	TNP	Fri, Nov 24, 2006	111.63	113.00	111.63	112.93
1190	NYSE	TNP	Wed, Nov 22, 2006	112.25	112.38	111.88	112.13
1189	NYSE	TNP	Tue, Nov 21, 2006	112.50	112.88	112.13	112.50
1188	NYSE	TNP	Mon, Nov 20, 2006	113.13	113.13	112.10	112.48
1187	NYSE	TNP	Fri, Nov 17, 2006	112.80	112.85	112.18	112.43
1186	NYSE	TNP	Thu, Nov 16, 2006	112.25	112.65	111.60	112.18
1185	NYSE	TNP	Wed, Nov 15, 2006	111.10	112.48	110.70	112.25
1184	NYSE	TNP	Tue, Nov 14, 2006	111.00	111.00	109.45	110.48
1183	NYSE	TNP	Mon, Nov 13, 2006	110.98	111.38	110.05	110.88
1182	NYSE	TNP	Fri, Nov 10, 2006	111.88	111.88	109.38	110.68
1181	NYSE	TNP	Thu, Nov 9, 2006	110.75	113.00	110.43	110.70
1180	NYSE	TNP	Wed, Nov 8, 2006	110.00	110.40	109.33	110.40
1179	NYSE	TNP	Tue, Nov 7, 2006	109.75	110.50	108.88	110.00
1178	NYSE	TNP	Mon, Nov 6, 2006	109.38	110.65	108.78	108.93
1177	NYSE	TNP	Fri, Nov 3, 2006	108.88	109.20	108.10	109.00
1176	NYSE	TNP	Thu, Nov 2, 2006	109.38	109.88	108.13	108.25
1175	NYSE	TNP	Wed, Nov 1, 2006	110.95	112.00	109.90	110.00
1174	NYSE	TNP	Tue, Oct 31, 2006	111.75	112.10	109.65	110.85
1173	NYSE	TNP	Mon, Oct 30, 2006	111.75	111.75	110.40	111.20
1172	NYSE	TNP	Fri, Oct 27, 2006	114.25	114.55	112.45	112.83
1171	NYSE	TNP	Thu, Oct 26, 2006	114.75	114.90	113.25	113.63
1170	NYSE	TNP	Wed, Oct 25, 2006	111.55	114.68	111.30	114.30
1169	NYSE	TNP	Tue, Oct 24, 2006	108.75	111.70	108.20	111.30
1168	NYSE	TNP	Mon, Oct 23, 2006	109.68	109.68	107.88	108.40
1167	NYSE	TNP	Fri, Oct 20, 2006	109.88	109.88	108.08	108.40
1166	NYSE	TNP	Thu, Oct 19, 2006	108.88	109.50	108.00	109.30
1165	NYSE	TNP	Wed, Oct 18, 2006	111.50	111.50	108.68	108.88
1164	NYSE	TNP	Tue, Oct 17, 2006	113.70	113.83	111.50	112.50
1163	NYSE	TNP	Mon, Oct 16, 2006	113.05	113.80	112.55	113.73
1162	NYSE	TNP	Fri, Oct 13, 2006	111.18	112.88	109.73	112.53
1161	NYSE	TNP	Thu, Oct 12, 2006	107.68	110.25	107.68	110.13
1160	NYSE	TNP	Wed, Oct 11, 2006	108.75	109.00	107.80	108.18
1159	NYSE	TNP	Tue, Oct 10, 2006	107.65	108.75	107.58	108.75
1158	NYSE	TNP	Mon, Oct 9, 2006	108.25	108.25	106.63	107.03
1157	NYSE	TNP	Fri, Oct 6, 2006	106.75	107.80	105.73	107.30
1156	NYSE	TNP	Thu, Oct 5, 2006	106.30	107.65	106.18	106.43
1155	NYSE	TNP	Wed, Oct 4, 2006	107.25	108.43	105.58	107.68
1154	NYSE	TNP	Tue, Oct 3, 2006	111.83	111.83	106.30	106.38
1153	NYSE	TNP	Mon, Oct 2, 2006	111.53	112.80	110.63	112.30
1152	NYSE	TNP	Fri, Sep 29, 2006	109.98	111.95	108.58	111.50
1151	NYSE	TNP	Thu, Sep 28, 2006	109.98	109.98	108.93	109.95
1150	NYSE	TNP	Wed, Sep 27, 2006	108.53	111.48	108.03	110.00
1149	NYSE	TNP	Tue, Sep 26, 2006	104.58	108.75	104.58	107.90
1148	NYSE	TNP	Mon, Sep 25, 2006	103.55	104.50	101.45	104.08
1147	NYSE	TNP	Fri, Sep 22, 2006	104.25	104.83	102.63	102.93
1146	NYSE	TNP	Thu, Sep 21, 2006	103.88	105.65	103.75	104.08
1145	NYSE	TNP	Wed, Sep 20, 2006	106.38	107.68	103.33	103.53
1144	NYSE	TNP	Tue, Sep 19, 2006	107.55	108.13	104.20	106.83
1143	NYSE	TNP	Mon, Sep 18, 2006	103.03	107.18	102.98	106.95
1142	NYSE	TNP	Fri, Sep 15, 2006	102.18	103.25	101.03	102.40
1141	NYSE	TNP	Thu, Sep 14, 2006	104.63	104.75	102.55	102.80
1140	NYSE	TNP	Wed, Sep 13, 2006	106.40	107.18	103.43	103.75
1139	NYSE	TNP	Tue, Sep 12, 2006	102.98	106.48	102.83	106.38
1138	NYSE	TNP	Mon, Sep 11, 2006	105.45	106.58	101.13	102.95
1137	NYSE	TNP	Fri, Sep 8, 2006	110.20	110.20	107.33	107.60
1136	NYSE	TNP	Thu, Sep 7, 2006	112.58	112.58	109.53	109.98
1135	NYSE	TNP	Wed, Sep 6, 2006	117.48	117.48	111.98	112.58
1134	NYSE	TNP	Tue, Sep 5, 2006	116.00	117.50	115.63	117.48
1133	NYSE	TNP	Fri, Sep 1, 2006	115.70	115.75	115.00	115.50
1132	NYSE	TNP	Thu, Aug 31, 2006	115.13	115.88	113.95	115.48
1131	NYSE	TNP	Wed, Aug 30, 2006	116.75	117.00	114.98	115.25
1130	NYSE	TNP	Tue, Aug 29, 2006	117.25	117.33	115.78	116.60
1129	NYSE	TNP	Mon, Aug 28, 2006	116.88	117.88	116.55	117.43
1128	NYSE	TNP	Fri, Aug 25, 2006	116.28	117.48	115.98	116.53
1127	NYSE	TNP	Thu, Aug 24, 2006	117.15	117.50	116.13	116.28
1126	NYSE	TNP	Wed, Aug 23, 2006	117.63	117.75	116.53	117.23
1125	NYSE	TNP	Tue, Aug 22, 2006	117.50	118.25	116.85	117.55
1124	NYSE	TNP	Mon, Aug 21, 2006	117.28	117.50	116.25	117.40
1123	NYSE	TNP	Fri, Aug 18, 2006	116.13	117.25	116.05	117.05
1122	NYSE	TNP	Thu, Aug 17, 2006	117.13	117.13	114.38	116.78
1121	NYSE	TNP	Wed, Aug 16, 2006	117.50	117.75	115.70	117.13
1120	NYSE	TNP	Tue, Aug 15, 2006	117.50	117.58	115.00	117.55
1119	NYSE	TNP	Mon, Aug 14, 2006	120.90	120.90	116.53	117.50
1118	NYSE	TNP	Fri, Aug 11, 2006	124.15	124.83	119.65	120.95
1117	NYSE	TNP	Thu, Aug 10, 2006	123.48	124.38	121.70	124.15
1116	NYSE	TNP	Wed, Aug 9, 2006	124.15	124.18	121.68	123.53
1115	NYSE	TNP	Tue, Aug 8, 2006	122.50	124.83	122.45	123.83
1114	NYSE	TNP	Mon, Aug 7, 2006	119.50	122.28	119.50	122.00
1113	NYSE	TNP	Fri, Aug 4, 2006	116.25	120.00	116.25	118.45
1112	NYSE	TNP	Thu, Aug 3, 2006	114.00	115.88	113.85	115.33
1111	NYSE	TNP	Wed, Aug 2, 2006	113.45	114.95	113.30	114.35
1110	NYSE	TNP	Tue, Aug 1, 2006	111.95	112.85	111.35	112.83
1109	NYSE	TNP	Mon, Jul 31, 2006	111.00	112.25	111.00	111.78
1108	NYSE	TNP	Fri, Jul 28, 2006	111.25	112.30	110.73	110.90
1107	NYSE	TNP	Thu, Jul 27, 2006	112.25	113.00	111.30	111.48
1106	NYSE	TNP	Wed, Jul 26, 2006	112.88	113.18	111.55	112.25
1105	NYSE	TNP	Tue, Jul 25, 2006	112.68	113.03	111.50	112.10
1104	NYSE	TNP	Mon, Jul 24, 2006	109.15	113.38	109.15	112.58
1103	NYSE	TNP	Fri, Jul 21, 2006	108.78	109.33	106.38	108.90
1102	NYSE	TNP	Thu, Jul 20, 2006	110.80	111.23	108.35	108.78
1101	NYSE	TNP	Wed, Jul 19, 2006	105.88	111.15	105.88	110.70
1100	NYSE	TNP	Tue, Jul 18, 2006	106.25	106.88	104.73	105.43
1099	NYSE	TNP	Mon, Jul 17, 2006	106.00	106.63	105.45	105.83
1098	NYSE	TNP	Fri, Jul 14, 2006	107.00	107.00	105.75	106.63
1097	NYSE	TNP	Thu, Jul 13, 2006	109.00	109.00	106.53	106.98
1096	NYSE	TNP	Wed, Jul 12, 2006	107.50	109.03	107.50	109.03
1095	NYSE	TNP	Tue, Jul 11, 2006	107.50	108.25	106.75	107.88
1094	NYSE	TNP	Mon, Jul 10, 2006	107.75	108.95	107.55	107.60
1093	NYSE	TNP	Fri, Jul 7, 2006	107.00	108.10	106.63	107.75
1092	NYSE	TNP	Thu, Jul 6, 2006	104.95	107.48	104.95	107.00
1091	NYSE	TNP	Wed, Jul 5, 2006	106.20	106.20	103.58	105.13
1090	NYSE	TNP	Mon, Jul 3, 2006	104.75	106.45	104.38	106.45
1089	NYSE	TNP	Fri, Jun 30, 2006	103.85	104.35	103.23	104.20
1088	NYSE	TNP	Thu, Jun 29, 2006	103.13	104.08	103.13	104.00
1087	NYSE	TNP	Wed, Jun 28, 2006	103.98	104.38	103.13	103.40
1086	NYSE	TNP	Tue, Jun 27, 2006	100.75	103.75	100.38	103.48
1085	NYSE	TNP	Mon, Jun 26, 2006	99.00	100.38	98.03	100.33
1084	NYSE	TNP	Fri, Jun 23, 2006	96.25	99.25	96.13	99.05
1083	NYSE	TNP	Thu, Jun 22, 2006	95.38	96.38	93.95	96.20
1082	NYSE	TNP	Wed, Jun 21, 2006	92.50	96.05	92.48	95.05
1081	NYSE	TNP	Tue, Jun 20, 2006	91.00	92.95	90.85	92.90
1080	NYSE	TNP	Mon, Jun 19, 2006	91.88	92.00	90.50	90.75
1079	NYSE	TNP	Fri, Jun 16, 2006	92.00	92.00	90.43	91.98
1078	NYSE	TNP	Thu, Jun 15, 2006	87.25	92.45	87.25	92.18
1077	NYSE	TNP	Wed, Jun 14, 2006	85.35	87.25	85.28	87.03
1076	NYSE	TNP	Tue, Jun 13, 2006	87.83	88.05	84.28	85.05
1075	NYSE	TNP	Mon, Jun 12, 2006	88.13	89.90	87.50	87.80
1074	NYSE	TNP	Fri, Jun 9, 2006	89.33	89.48	87.28	87.50
1073	NYSE	TNP	Thu, Jun 8, 2006	88.60	89.53	86.50	89.23
1072	NYSE	TNP	Wed, Jun 7, 2006	90.45	90.85	88.33	88.83
1071	NYSE	TNP	Tue, Jun 6, 2006	92.13	92.13	90.00	90.48
1070	NYSE	TNP	Mon, Jun 5, 2006	93.13	93.60	91.38	92.00
1069	NYSE	TNP	Fri, Jun 2, 2006	92.80	93.38	92.08	92.88
1068	NYSE	TNP	Thu, Jun 1, 2006	92.43	93.20	91.78	92.18
1067	NYSE	TNP	Wed, May 31, 2006	91.68	93.00	90.58	92.15
1066	NYSE	TNP	Tue, May 30, 2006	91.38	92.63	91.30	91.65
1065	NYSE	TNP	Fri, May 26, 2006	91.60	91.75	91.18	91.55
1064	NYSE	TNP	Thu, May 25, 2006	92.28	92.30	90.75	91.23
1063	NYSE	TNP	Wed, May 24, 2006	91.95	93.00	90.63	91.65
1062	NYSE	TNP	Tue, May 23, 2006	90.70	92.15	90.70	91.80
1061	NYSE	TNP	Mon, May 22, 2006	90.63	91.00	89.20	90.08
1060	NYSE	TNP	Fri, May 19, 2006	93.10	93.23	90.45	90.63
1059	NYSE	TNP	Thu, May 18, 2006	92.48	92.50	91.78	92.48
1058	NYSE	TNP	Wed, May 17, 2006	93.33	94.03	92.13	92.33
1057	NYSE	TNP	Tue, May 16, 2006	93.63	94.38	93.13	93.33
1056	NYSE	TNP	Mon, May 15, 2006	94.00	94.43	92.98	93.50
1055	NYSE	TNP	Fri, May 12, 2006	96.20	96.20	94.03	94.25
1054	NYSE	TNP	Thu, May 11, 2006	96.90	97.38	96.03	96.20
1053	NYSE	TNP	Wed, May 10, 2006	97.25	97.25	96.15	96.33
1052	NYSE	TNP	Tue, May 9, 2006	96.55	97.13	96.15	97.00
1051	NYSE	TNP	Mon, May 8, 2006	96.23	96.25	95.75	95.98
1050	NYSE	TNP	Fri, May 5, 2006	96.08	96.68	95.75	96.25
1049	NYSE	TNP	Thu, May 4, 2006	95.18	95.95	94.78	95.58
1048	NYSE	TNP	Wed, May 3, 2006	95.75	95.78	94.08	95.38
1047	NYSE	TNP	Tue, May 2, 2006	94.63	96.25	93.75	96.25
1046	NYSE	TNP	Mon, May 1, 2006	95.95	95.95	94.33	94.40
1045	NYSE	TNP	Fri, Apr 28, 2006	96.13	96.43	95.20	95.95
1044	NYSE	TNP	Thu, Apr 27, 2006	96.25	96.50	95.25	96.00
1043	NYSE	TNP	Wed, Apr 26, 2006	95.93	96.75	95.73	96.25
1042	NYSE	TNP	Tue, Apr 25, 2006	95.75	96.00	95.13	95.43
1041	NYSE	TNP	Mon, Apr 24, 2006	95.03	96.13	95.03	95.85
1040	NYSE	TNP	Fri, Apr 21, 2006	94.75	95.25	94.23	95.03
1039	NYSE	TNP	Thu, Apr 20, 2006	94.53	95.60	94.50	94.70
1038	NYSE	TNP	Wed, Apr 19, 2006	94.88	95.50	93.55	94.38
1037	NYSE	TNP	Tue, Apr 18, 2006	93.33	95.00	93.23	94.88
1036	NYSE	TNP	Mon, Apr 17, 2006	93.75	94.50	92.18	92.70
1035	NYSE	TNP	Thu, Apr 13, 2006	94.63	94.78	93.08	94.00
1034	NYSE	TNP	Wed, Apr 12, 2006	95.75	95.78	93.43	94.83
1033	NYSE	TNP	Tue, Apr 11, 2006	96.55	96.75	95.53	95.85
1032	NYSE	TNP	Mon, Apr 10, 2006	97.88	99.35	97.75	99.30
1031	NYSE	TNP	Fri, Apr 7, 2006	97.63	98.30	96.75	97.43
1030	NYSE	TNP	Thu, Apr 6, 2006	98.30	98.65	97.10	97.88
1029	NYSE	TNP	Wed, Apr 5, 2006	98.75	99.08	98.20	98.90
1028	NYSE	TNP	Tue, Apr 4, 2006	98.40	99.48	98.23	98.25
1027	NYSE	TNP	Mon, Apr 3, 2006	98.58	99.00	98.20	98.68
1026	NYSE	TNP	Fri, Mar 31, 2006	98.95	98.98	97.50	97.95
1025	NYSE	TNP	Thu, Mar 30, 2006	100.15	100.38	98.75	99.03
1024	NYSE	TNP	Wed, Mar 29, 2006	100.13	100.88	99.58	100.15
1023	NYSE	TNP	Tue, Mar 28, 2006	101.05	101.20	100.25	100.43
1022	NYSE	TNP	Mon, Mar 27, 2006	100.63	100.75	100.08	100.68
1021	NYSE	TNP	Fri, Mar 24, 2006	100.90	101.10	100.23	100.50
1020	NYSE	TNP	Thu, Mar 23, 2006	100.63	101.05	100.05	100.58
1019	NYSE	TNP	Wed, Mar 22, 2006	99.98	101.18	99.20	100.83
1018	NYSE	TNP	Tue, Mar 21, 2006	98.88	100.48	98.13	100.18
1017	NYSE	TNP	Mon, Mar 20, 2006	97.50	98.00	96.35	96.95
1016	NYSE	TNP	Fri, Mar 17, 2006	97.48	98.08	96.85	97.35
1015	NYSE	TNP	Thu, Mar 16, 2006	98.15	98.38	97.03	97.30
1014	NYSE	TNP	Wed, Mar 15, 2006	97.63	98.73	97.48	98.25
1013	NYSE	TNP	Tue, Mar 14, 2006	95.93	97.60	95.50	97.25
1012	NYSE	TNP	Mon, Mar 13, 2006	95.68	96.25	94.63	95.75
1011	NYSE	TNP	Fri, Mar 10, 2006	94.43	95.00	93.78	94.88
1010	NYSE	TNP	Thu, Mar 9, 2006	94.75	95.50	93.75	94.10
1009	NYSE	TNP	Wed, Mar 8, 2006	95.00	95.83	93.73	94.50
1008	NYSE	TNP	Tue, Mar 7, 2006	96.98	97.00	95.20	95.75
1007	NYSE	TNP	Mon, Mar 6, 2006	96.85	97.25	95.90	97.15
1006	NYSE	TNP	Fri, Mar 3, 2006	95.13	97.23	95.10	96.55
1005	NYSE	TNP	Thu, Mar 2, 2006	94.00	96.90	93.40	95.00
1004	NYSE	TNP	Wed, Mar 1, 2006	89.88	92.25	89.78	92.10
1003	NYSE	TNP	Tue, Feb 28, 2006	90.18	90.20	88.53	89.88
1002	NYSE	TNP	Mon, Feb 27, 2006	90.00	90.35	89.40	90.35
1001	NYSE	TNP	Fri, Feb 24, 2006	91.33	91.50	89.78	89.83
1000	NYSE	TNP	Thu, Feb 23, 2006	90.85	91.30	89.70	90.93
999	NYSE	TNP	Wed, Feb 22, 2006	90.55	90.88	90.10	90.70
998	NYSE	TNP	Tue, Feb 21, 2006	90.08	91.18	90.00	90.55
997	NYSE	TNP	Fri, Feb 17, 2006	90.48	90.48	89.28	89.68
996	NYSE	TNP	Thu, Feb 16, 2006	90.88	90.90	90.10	90.48
995	NYSE	TNP	Wed, Feb 15, 2006	91.33	91.70	90.35	90.88
994	NYSE	TNP	Tue, Feb 14, 2006	91.08	92.68	90.28	91.33
993	NYSE	TNP	Mon, Feb 13, 2006	90.48	91.08	89.43	91.08
992	NYSE	TNP	Fri, Feb 10, 2006	90.95	91.18	89.50	90.33
991	NYSE	TNP	Thu, Feb 9, 2006	91.38	92.00	90.25	90.88
990	NYSE	TNP	Wed, Feb 8, 2006	91.10	91.85	90.38	90.98
989	NYSE	TNP	Tue, Feb 7, 2006	90.90	91.58	90.15	90.48
988	NYSE	TNP	Mon, Feb 6, 2006	91.25	92.00	90.48	90.90
987	NYSE	TNP	Fri, Feb 3, 2006	91.13	91.70	90.43	90.75
986	NYSE	TNP	Thu, Feb 2, 2006	91.93	92.13	90.40	90.90
985	NYSE	TNP	Wed, Feb 1, 2006	92.48	92.85	91.40	91.70
984	NYSE	TNP	Tue, Jan 31, 2006	92.73	92.73	91.28	92.25
983	NYSE	TNP	Mon, Jan 30, 2006	91.98	93.00	91.25	92.33
982	NYSE	TNP	Fri, Jan 27, 2006	92.00	92.23	91.45	91.63
981	NYSE	TNP	Thu, Jan 26, 2006	91.38	92.10	90.50	91.83
980	NYSE	TNP	Wed, Jan 25, 2006	92.13	92.13	90.28	90.98
979	NYSE	TNP	Tue, Jan 24, 2006	89.83	92.20	89.83	91.85
978	NYSE	TNP	Mon, Jan 23, 2006	89.95	90.58	88.78	89.83
977	NYSE	TNP	Fri, Jan 20, 2006	89.93	90.25	89.75	89.80
976	NYSE	TNP	Thu, Jan 19, 2006	89.80	89.88	88.75	89.80
975	NYSE	TNP	Wed, Jan 18, 2006	90.13	90.25	88.75	89.45
974	NYSE	TNP	Tue, Jan 17, 2006	89.40	90.28	89.15	90.20
973	NYSE	TNP	Fri, Jan 13, 2006	88.20	89.53	87.90	89.00
972	NYSE	TNP	Thu, Jan 12, 2006	90.00	90.13	87.70	88.28
971	NYSE	TNP	Wed, Jan 11, 2006	90.63	90.63	90.13	90.45
970	NYSE	TNP	Tue, Jan 10, 2006	91.53	91.55	90.13	90.63
969	NYSE	TNP	Mon, Jan 9, 2006	92.90	93.13	91.38	91.55
968	NYSE	TNP	Fri, Jan 6, 2006	94.13	94.13	92.50	92.63
967	NYSE	TNP	Thu, Jan 5, 2006	96.23	96.25	93.03	93.68
966	NYSE	TNP	Wed, Jan 4, 2006	93.38	95.70	93.38	95.60
965	NYSE	TNP	Tue, Jan 3, 2006	91.93	93.75	91.90	93.35
964	NYSE	TNP	Fri, Dec 30, 2005	90.18	91.70	90.18	91.68
963	NYSE	TNP	Thu, Dec 29, 2005	90.85	91.48	90.68	91.15
962	NYSE	TNP	Wed, Dec 28, 2005	90.23	91.43	89.18	90.73
961	NYSE	TNP	Tue, Dec 27, 2005	92.35	92.50	89.50	90.25
960	NYSE	TNP	Fri, Dec 23, 2005	92.30	92.53	91.03	92.50
959	NYSE	TNP	Thu, Dec 22, 2005	92.85	92.93	91.08	92.50
958	NYSE	TNP	Wed, Dec 21, 2005	92.98	93.43	92.50	92.85
957	NYSE	TNP	Tue, Dec 20, 2005	93.25	93.88	92.25	93.00
956	NYSE	TNP	Mon, Dec 19, 2005	93.20	94.08	92.58	93.25
955	NYSE	TNP	Fri, Dec 16, 2005	96.50	96.53	93.28	93.28
954	NYSE	TNP	Thu, Dec 15, 2005	98.30	98.30	96.63	97.53
953	NYSE	TNP	Wed, Dec 14, 2005	98.35	98.70	98.13	98.30
952	NYSE	TNP	Tue, Dec 13, 2005	98.30	99.05	98.00	98.38
951	NYSE	TNP	Mon, Dec 12, 2005	97.28	98.75	97.28	98.60
950	NYSE	TNP	Fri, Dec 9, 2005	97.13	97.93	97.05	97.90
949	NYSE	TNP	Thu, Dec 8, 2005	97.30	97.48	96.55	97.48
948	NYSE	TNP	Wed, Dec 7, 2005	97.00	97.58	96.50	96.95
947	NYSE	TNP	Tue, Dec 6, 2005	97.43	97.63	96.38	97.10
946	NYSE	TNP	Mon, Dec 5, 2005	96.38	97.50	95.30	97.50
945	NYSE	TNP	Fri, Dec 2, 2005	96.03	96.80	95.18	96.28
944	NYSE	TNP	Thu, Dec 1, 2005	96.13	97.10	95.03	96.48
943	NYSE	TNP	Wed, Nov 30, 2005	93.23	94.28	93.08	94.03
942	NYSE	TNP	Tue, Nov 29, 2005	92.98	94.13	92.98	93.23
941	NYSE	TNP	Mon, Nov 28, 2005	94.53	94.53	92.75	92.88
940	NYSE	TNP	Fri, Nov 25, 2005	93.75	95.00	93.75	94.50
939	NYSE	TNP	Wed, Nov 23, 2005	93.80	94.15	93.25	93.75
938	NYSE	TNP	Tue, Nov 22, 2005	93.80	94.35	92.70	93.80
937	NYSE	TNP	Mon, Nov 21, 2005	92.93	94.00	92.80	93.55
936	NYSE	TNP	Fri, Nov 18, 2005	92.50	93.55	92.43	92.90
935	NYSE	TNP	Thu, Nov 17, 2005	92.50	93.63	92.40	92.45
934	NYSE	TNP	Wed, Nov 16, 2005	92.20	92.83	91.50	92.48
933	NYSE	TNP	Tue, Nov 15, 2005	90.75	92.93	90.63	92.23
932	NYSE	TNP	Mon, Nov 14, 2005	93.93	94.50	93.15	93.45
931	NYSE	TNP	Fri, Nov 11, 2005	92.33	93.45	92.25	93.25
930	NYSE	TNP	Thu, Nov 10, 2005	91.70	93.23	91.13	92.30
929	NYSE	TNP	Wed, Nov 9, 2005	89.50	92.30	89.28	91.68
928	NYSE	TNP	Tue, Nov 8, 2005	86.98	89.63	86.98	89.08
927	NYSE	TNP	Mon, Nov 7, 2005	86.88	87.73	86.70	87.00
926	NYSE	TNP	Fri, Nov 4, 2005	87.45	87.45	85.28	86.25
925	NYSE	TNP	Thu, Nov 3, 2005	85.70	88.23	85.70	87.40
924	NYSE	TNP	Wed, Nov 2, 2005	85.25	86.10	85.08	85.33
923	NYSE	TNP	Tue, Nov 1, 2005	85.68	85.83	84.38	84.73
922	NYSE	TNP	Mon, Oct 31, 2005	86.15	86.88	85.50	85.83
921	NYSE	TNP	Fri, Oct 28, 2005	84.30	86.00	83.35	85.90
920	NYSE	TNP	Thu, Oct 27, 2005	84.68	84.70	83.00	83.68
919	NYSE	TNP	Wed, Oct 26, 2005	84.75	86.13	84.65	85.28
918	NYSE	TNP	Tue, Oct 25, 2005	85.25	86.25	84.48	84.73
917	NYSE	TNP	Mon, Oct 24, 2005	82.45	85.63	82.15	84.75
916	NYSE	TNP	Fri, Oct 21, 2005	80.65	83.10	79.13	82.05
915	NYSE	TNP	Thu, Oct 20, 2005	83.78	84.33	80.30	80.63
914	NYSE	TNP	Wed, Oct 19, 2005	81.75	84.23	81.15	84.05
913	NYSE	TNP	Tue, Oct 18, 2005	86.28	86.28	81.90	81.95
912	NYSE	TNP	Mon, Oct 17, 2005	86.75	88.48	86.63	87.60
911	NYSE	TNP	Fri, Oct 14, 2005	85.53	87.45	85.53	86.50
910	NYSE	TNP	Thu, Oct 13, 2005	85.00	85.95	84.15	84.98
909	NYSE	TNP	Wed, Oct 12, 2005	86.63	86.63	84.38	84.80
908	NYSE	TNP	Tue, Oct 11, 2005	84.80	86.50	84.40	86.18
907	NYSE	TNP	Mon, Oct 10, 2005	86.25	86.40	84.00	84.05
906	NYSE	TNP	Fri, Oct 7, 2005	86.43	87.63	85.53	86.20
905	NYSE	TNP	Thu, Oct 6, 2005	85.78	86.70	82.73	85.80
904	NYSE	TNP	Wed, Oct 5, 2005	89.50	89.65	85.63	86.00
903	NYSE	TNP	Tue, Oct 4, 2005	90.50	90.58	88.88	89.13
902	NYSE	TNP	Mon, Oct 3, 2005	90.43	91.05	89.98	90.63
901	NYSE	TNP	Fri, Sep 30, 2005	90.38	91.73	89.93	90.05
900	NYSE	TNP	Thu, Sep 29, 2005	90.63	91.35	89.78	90.38
899	NYSE	TNP	Wed, Sep 28, 2005	89.15	90.63	89.13	90.58
898	NYSE	TNP	Tue, Sep 27, 2005	89.88	90.10	88.25	89.58
897	NYSE	TNP	Mon, Sep 26, 2005	88.88	90.23	88.88	89.70
896	NYSE	TNP	Fri, Sep 23, 2005	90.75	91.23	88.13	88.93
895	NYSE	TNP	Thu, Sep 22, 2005	91.75	91.95	90.13	90.73
894	NYSE	TNP	Wed, Sep 21, 2005	92.25	92.88	91.25	91.88
893	NYSE	TNP	Tue, Sep 20, 2005	93.40	93.53	91.28	91.68
892	NYSE	TNP	Mon, Sep 19, 2005	93.23	93.50	92.28	92.93
891	NYSE	TNP	Fri, Sep 16, 2005	91.88	92.48	91.25	92.25
890	NYSE	TNP	Thu, Sep 15, 2005	92.23	92.53	91.03	91.25
889	NYSE	TNP	Wed, Sep 14, 2005	91.88	92.45	91.28	91.60
888	NYSE	TNP	Tue, Sep 13, 2005	92.53	92.80	90.63	91.13
887	NYSE	TNP	Mon, Sep 12, 2005	92.55	93.13	92.55	92.85
886	NYSE	TNP	Fri, Sep 9, 2005	93.13	93.40	92.50	92.88
885	NYSE	TNP	Thu, Sep 8, 2005	92.13	93.35	92.13	92.88
884	NYSE	TNP	Wed, Sep 7, 2005	94.75	95.38	92.85	93.38
883	NYSE	TNP	Tue, Sep 6, 2005	95.50	96.55	93.88	94.13
882	NYSE	TNP	Fri, Sep 2, 2005	96.93	97.43	94.83	94.88
881	NYSE	TNP	Thu, Sep 1, 2005	96.98	97.55	95.75	95.88
880	NYSE	TNP	Wed, Aug 31, 2005	95.25	98.68	95.18	96.95
879	NYSE	TNP	Tue, Aug 30, 2005	93.75	95.20	93.60	94.48
878	NYSE	TNP	Mon, Aug 29, 2005	92.20	94.60	92.20	93.48
877	NYSE	TNP	Fri, Aug 26, 2005	92.95	93.75	91.88	92.05
876	NYSE	TNP	Thu, Aug 25, 2005	95.63	96.63	93.10	94.20
875	NYSE	TNP	Wed, Aug 24, 2005	95.60	97.75	95.20	95.38
874	NYSE	TNP	Tue, Aug 23, 2005	94.50	94.73	92.50	93.60
873	NYSE	TNP	Mon, Aug 22, 2005	95.00	97.15	94.50	95.00
872	NYSE	TNP	Fri, Aug 19, 2005	93.13	95.50	92.90	95.03
871	NYSE	TNP	Thu, Aug 18, 2005	93.78	93.78	92.55	92.93
870	NYSE	TNP	Wed, Aug 17, 2005	94.58	94.63	93.03	93.93
869	NYSE	TNP	Tue, Aug 16, 2005	94.75	95.18	94.03	94.73
868	NYSE	TNP	Mon, Aug 15, 2005	94.38	95.00	93.80	94.75
867	NYSE	TNP	Fri, Aug 12, 2005	93.88	94.80	93.50	94.38
866	NYSE	TNP	Thu, Aug 11, 2005	93.50	94.85	93.48	94.03
865	NYSE	TNP	Wed, Aug 10, 2005	93.75	95.00	93.73	94.43
864	NYSE	TNP	Tue, Aug 9, 2005	93.80	93.80	91.38	92.63
863	NYSE	TNP	Mon, Aug 8, 2005	93.33	94.00	93.13	93.75
862	NYSE	TNP	Fri, Aug 5, 2005	99.00	99.00	92.50	92.75
861	NYSE	TNP	Thu, Aug 4, 2005	96.75	99.20	96.75	99.05
860	NYSE	TNP	Wed, Aug 3, 2005	96.50	97.33	96.03	96.53
859	NYSE	TNP	Tue, Aug 2, 2005	96.50	97.38	96.08	96.25
858	NYSE	TNP	Mon, Aug 1, 2005	95.88	98.35	95.88	96.38
857	NYSE	TNP	Fri, Jul 29, 2005	97.88	98.48	96.30	96.75
856	NYSE	TNP	Thu, Jul 28, 2005	96.25	97.85	96.25	97.30
855	NYSE	TNP	Wed, Jul 27, 2005	99.15	99.23	95.78	96.25
854	NYSE	TNP	Tue, Jul 26, 2005	98.65	100.00	98.30	99.30
853	NYSE	TNP	Mon, Jul 25, 2005	99.53	99.53	98.50	99.00
852	NYSE	TNP	Fri, Jul 22, 2005	99.88	101.20	99.03	99.60
851	NYSE	TNP	Thu, Jul 21, 2005	99.38	101.13	99.18	100.15
850	NYSE	TNP	Wed, Jul 20, 2005	97.50	100.53	97.50	99.43
849	NYSE	TNP	Tue, Jul 19, 2005	99.30	99.98	97.88	98.10
848	NYSE	TNP	Mon, Jul 18, 2005	99.43	100.53	98.45	99.38
847	NYSE	TNP	Fri, Jul 15, 2005	102.25	102.25	99.38	100.38
846	NYSE	TNP	Thu, Jul 14, 2005	105.13	105.15	101.50	102.25
845	NYSE	TNP	Wed, Jul 13, 2005	105.25	108.70	104.50	104.63
844	NYSE	TNP	Tue, Jul 12, 2005	104.73	105.40	102.78	104.98
843	NYSE	TNP	Mon, Jul 11, 2005	105.13	105.50	103.58	104.55
842	NYSE	TNP	Fri, Jul 8, 2005	104.38	105.88	103.75	104.90
841	NYSE	TNP	Thu, Jul 7, 2005	103.13	104.35	102.40	102.98
840	NYSE	TNP	Wed, Jul 6, 2005	104.75	105.00	102.75	104.38
839	NYSE	TNP	Tue, Jul 5, 2005	99.13	105.23	98.85	104.83
838	NYSE	TNP	Fri, Jul 1, 2005	97.55	99.23	97.28	98.70
837	NYSE	TNP	Thu, Jun 30, 2005	96.05	96.95	95.65	96.93
836	NYSE	TNP	Wed, Jun 29, 2005	95.15	96.88	94.78	96.50
835	NYSE	TNP	Tue, Jun 28, 2005	89.50	94.88	89.50	94.88
834	NYSE	TNP	Mon, Jun 27, 2005	91.73	92.35	89.45	91.88
833	NYSE	TNP	Fri, Jun 24, 2005	92.78	92.90	91.75	92.20
832	NYSE	TNP	Thu, Jun 23, 2005	93.53	94.93	92.15	92.78
831	NYSE	TNP	Wed, Jun 22, 2005	93.13	94.25	92.00	93.40
830	NYSE	TNP	Tue, Jun 21, 2005	94.98	95.38	91.78	91.98
829	NYSE	TNP	Mon, Jun 20, 2005	95.00	96.50	93.78	95.95
828	NYSE	TNP	Fri, Jun 17, 2005	95.83	96.38	95.73	95.93
827	NYSE	TNP	Thu, Jun 16, 2005	98.25	98.28	95.03	95.33
826	NYSE	TNP	Wed, Jun 15, 2005	98.25	99.25	98.25	98.60
825	NYSE	TNP	Tue, Jun 14, 2005	98.25	98.65	98.08	98.28
824	NYSE	TNP	Mon, Jun 13, 2005	99.38	99.40	97.38	98.48
823	NYSE	TNP	Fri, Jun 10, 2005	99.75	100.28	99.10	99.50
822	NYSE	TNP	Thu, Jun 9, 2005	99.10	100.05	99.03	99.88
821	NYSE	TNP	Wed, Jun 8, 2005	99.15	99.55	97.55	99.15
820	NYSE	TNP	Tue, Jun 7, 2005	99.55	100.00	99.38	99.40
819	NYSE	TNP	Mon, Jun 6, 2005	98.80	99.75	98.68	99.05
818	NYSE	TNP	Fri, Jun 3, 2005	98.00	98.80	97.50	98.15
817	NYSE	TNP	Thu, Jun 2, 2005	97.95	99.53	97.75	98.38
816	NYSE	TNP	Wed, Jun 1, 2005	98.55	99.90	97.70	98.20
815	NYSE	TNP	Tue, May 31, 2005	101.35	101.65	99.63	99.95
814	NYSE	TNP	Fri, May 27, 2005	100.75	102.25	100.58	101.85
813	NYSE	TNP	Thu, May 26, 2005	100.38	101.00	100.13	100.93
812	NYSE	TNP	Wed, May 25, 2005	96.50	100.38	96.30	99.75
811	NYSE	TNP	Tue, May 24, 2005	96.13	97.05	96.13	96.63
810	NYSE	TNP	Mon, May 23, 2005	94.60	96.38	94.38	95.75
809	NYSE	TNP	Fri, May 20, 2005	95.30	96.15	94.35	94.35
808	NYSE	TNP	Thu, May 19, 2005	93.70	95.55	90.75	95.28
807	NYSE	TNP	Wed, May 18, 2005	95.55	97.38	93.40	93.75
806	NYSE	TNP	Tue, May 17, 2005	93.50	95.85	93.20	95.43
805	NYSE	TNP	Mon, May 16, 2005	94.63	96.25	92.90	93.68
804	NYSE	TNP	Fri, May 13, 2005	97.13	97.50	95.00	95.63
803	NYSE	TNP	Thu, May 12, 2005	99.38	100.50	96.25	97.75
802	NYSE	TNP	Wed, May 11, 2005	102.48	102.48	99.50	100.90
801	NYSE	TNP	Tue, May 10, 2005	101.55	103.05	101.03	101.35
800	NYSE	TNP	Mon, May 9, 2005	100.83	101.65	99.95	101.53
799	NYSE	TNP	Fri, May 6, 2005	101.15	101.63	100.00	100.20
798	NYSE	TNP	Thu, May 5, 2005	99.63	101.38	99.00	100.20
797	NYSE	TNP	Wed, May 4, 2005	96.48	97.98	96.48	97.35
796	NYSE	TNP	Tue, May 3, 2005	97.28	98.38	95.73	96.48
795	NYSE	TNP	Mon, May 2, 2005	96.38	97.65	95.63	97.25
794	NYSE	TNP	Fri, Apr 29, 2005	95.55	97.30	95.13	95.75
793	NYSE	TNP	Thu, Apr 28, 2005	98.75	99.68	94.50	95.23
792	NYSE	TNP	Wed, Apr 27, 2005	101.58	101.70	98.38	98.88
791	NYSE	TNP	Tue, Apr 26, 2005	101.60	103.38	101.05	101.58
790	NYSE	TNP	Mon, Apr 25, 2005	101.63	104.13	101.33	102.78
789	NYSE	TNP	Fri, Apr 22, 2005	102.98	102.98	100.58	101.63
788	NYSE	TNP	Thu, Apr 21, 2005	99.50	102.50	99.50	102.13
787	NYSE	TNP	Wed, Apr 20, 2005	102.15	103.00	99.13	99.65
786	NYSE	TNP	Tue, Apr 19, 2005	99.98	102.43	99.98	102.03
785	NYSE	TNP	Mon, Apr 18, 2005	97.98	99.53	96.18	99.25
784	NYSE	TNP	Fri, Apr 15, 2005	98.35	103.55	97.50	97.98
783	NYSE	TNP	Thu, Apr 14, 2005	105.48	105.65	98.30	99.00
782	NYSE	TNP	Wed, Apr 13, 2005	109.85	109.85	104.00	104.35
781	NYSE	TNP	Tue, Apr 12, 2005	111.63	112.75	109.50	112.25
780	NYSE	TNP	Mon, Apr 11, 2005	111.75	113.13	110.00	111.60
779	NYSE	TNP	Fri, Apr 8, 2005	114.75	115.03	111.75	112.00
778	NYSE	TNP	Thu, Apr 7, 2005	113.75	115.25	113.38	114.70
777	NYSE	TNP	Wed, Apr 6, 2005	112.38	113.70	112.35	112.78
776	NYSE	TNP	Tue, Apr 5, 2005	111.93	113.10	110.90	112.28
775	NYSE	TNP	Mon, Apr 4, 2005	113.50	113.63	111.65	112.75
774	NYSE	TNP	Fri, Apr 1, 2005	111.63	112.58	110.30	111.60
773	NYSE	TNP	Thu, Mar 31, 2005	108.63	110.68	108.63	110.08
772	NYSE	TNP	Wed, Mar 30, 2005	106.38	108.45	104.25	107.43
771	NYSE	TNP	Tue, Mar 29, 2005	109.00	110.50	105.88	106.08
770	NYSE	TNP	Mon, Mar 28, 2005	110.00	110.00	108.48	108.55
769	NYSE	TNP	Thu, Mar 24, 2005	104.25	108.80	104.25	108.38
768	NYSE	TNP	Wed, Mar 23, 2005	107.13	108.00	103.88	104.25
767	NYSE	TNP	Tue, Mar 22, 2005	107.00	109.38	107.00	108.05
766	NYSE	TNP	Mon, Mar 21, 2005	106.03	106.50	104.43	106.18
765	NYSE	TNP	Fri, Mar 18, 2005	106.60	106.88	104.00	105.93
764	NYSE	TNP	Thu, Mar 17, 2005	103.50	105.00	103.25	104.43
763	NYSE	TNP	Wed, Mar 16, 2005	101.50	101.88	99.95	101.68
762	NYSE	TNP	Tue, Mar 15, 2005	101.43	103.75	100.65	101.58
761	NYSE	TNP	Mon, Mar 14, 2005	98.75	101.00	97.73	100.25
760	NYSE	TNP	Fri, Mar 11, 2005	94.13	96.70	94.13	96.13
759	NYSE	TNP	Thu, Mar 10, 2005	96.58	96.58	90.25	93.75
758	NYSE	TNP	Wed, Mar 9, 2005	96.75	97.63	95.88	96.58
757	NYSE	TNP	Tue, Mar 8, 2005	99.30	100.63	96.53	96.98
756	NYSE	TNP	Mon, Mar 7, 2005	98.45	100.63	97.18	99.93
755	NYSE	TNP	Fri, Mar 4, 2005	97.50	101.03	97.25	99.98
754	NYSE	TNP	Thu, Mar 3, 2005	96.58	99.55	96.13	98.70
753	NYSE	TNP	Wed, Mar 2, 2005	97.80	98.45	96.35	96.58
752	NYSE	TNP	Tue, Mar 1, 2005	103.03	104.75	97.65	97.78
751	NYSE	TNP	Mon, Feb 28, 2005	105.35	105.63	101.70	103.93
750	NYSE	TNP	Fri, Feb 25, 2005	102.50	102.75	101.25	102.75
749	NYSE	TNP	Thu, Feb 24, 2005	101.38	102.00	100.00	101.03
748	NYSE	TNP	Wed, Feb 23, 2005	97.88	100.38	96.95	99.28
747	NYSE	TNP	Tue, Feb 22, 2005	97.78	98.10	96.25	96.43
746	NYSE	TNP	Fri, Feb 18, 2005	96.28	97.50	95.53	97.13
745	NYSE	TNP	Thu, Feb 17, 2005	96.60	97.53	95.13	96.28
744	NYSE	TNP	Wed, Feb 16, 2005	95.38	95.98	93.68	95.98
743	NYSE	TNP	Tue, Feb 15, 2005	98.73	99.15	96.78	97.38
742	NYSE	TNP	Mon, Feb 14, 2005	97.13	98.15	96.25	98.08
741	NYSE	TNP	Fri, Feb 11, 2005	94.90	96.05	94.00	95.60
740	NYSE	TNP	Thu, Feb 10, 2005	93.88	95.08	93.25	94.75
739	NYSE	TNP	Wed, Feb 9, 2005	93.13	94.73	92.18	92.48
738	NYSE	TNP	Tue, Feb 8, 2005	91.95	92.80	91.00	92.53
737	NYSE	TNP	Mon, Feb 7, 2005	92.38	93.73	91.93	92.43
736	NYSE	TNP	Fri, Feb 4, 2005	94.35	94.93	91.40	92.25
735	NYSE	TNP	Thu, Feb 3, 2005	95.35	95.35	93.00	94.35
734	NYSE	TNP	Wed, Feb 2, 2005	93.50	95.38	93.33	94.58
733	NYSE	TNP	Tue, Feb 1, 2005	90.45	93.25	90.45	93.00
732	NYSE	TNP	Mon, Jan 31, 2005	88.13	90.48	87.63	89.88
731	NYSE	TNP	Fri, Jan 28, 2005	86.75	87.73	85.78	86.93
730	NYSE	TNP	Thu, Jan 27, 2005	85.63	88.08	85.25	86.63
729	NYSE	TNP	Wed, Jan 26, 2005	84.00	85.00	84.00	84.53
728	NYSE	TNP	Tue, Jan 25, 2005	83.75	85.38	83.38	83.75
727	NYSE	TNP	Mon, Jan 24, 2005	85.00	85.88	82.23	82.83
726	NYSE	TNP	Fri, Jan 21, 2005	85.05	86.55	84.18	84.75
725	NYSE	TNP	Thu, Jan 20, 2005	87.05	87.08	84.58	85.10
724	NYSE	TNP	Wed, Jan 19, 2005	89.38	89.38	87.13	87.50
723	NYSE	TNP	Tue, Jan 18, 2005	89.63	90.00	87.50	88.25
722	NYSE	TNP	Fri, Jan 14, 2005	84.45	88.60	84.45	88.38
721	NYSE	TNP	Thu, Jan 13, 2005	82.35	84.25	82.25	82.38
720	NYSE	TNP	Wed, Jan 12, 2005	83.70	84.18	81.45	82.50
719	NYSE	TNP	Tue, Jan 11, 2005	84.88	84.90	82.65	84.28
718	NYSE	TNP	Mon, Jan 10, 2005	83.73	85.23	83.25	84.75
717	NYSE	TNP	Fri, Jan 7, 2005	84.98	84.98	82.25	82.48
716	NYSE	TNP	Thu, Jan 6, 2005	83.25	84.70	82.93	84.25
715	NYSE	TNP	Wed, Jan 5, 2005	81.63	83.00	81.50	82.38
714	NYSE	TNP	Tue, Jan 4, 2005	83.40	84.95	78.88	80.75
713	NYSE	TNP	Mon, Jan 3, 2005	89.50	89.50	82.98	83.38
712	NYSE	TNP	Fri, Dec 31, 2004	87.93	89.93	87.85	89.48
711	NYSE	TNP	Thu, Dec 30, 2004	87.70	88.38	86.30	88.30
710	NYSE	TNP	Wed, Dec 29, 2004	89.53	89.53	86.78	87.73
709	NYSE	TNP	Tue, Dec 28, 2004	85.98	89.75	85.83	89.50
708	NYSE	TNP	Mon, Dec 27, 2004	93.13	93.13	86.25	86.48
707	NYSE	TNP	Thu, Dec 23, 2004	95.03	95.03	92.03	94.15
706	NYSE	TNP	Wed, Dec 22, 2004	93.98	95.60	92.50	95.05
705	NYSE	TNP	Tue, Dec 21, 2004	93.98	94.85	92.88	93.88
704	NYSE	TNP	Mon, Dec 20, 2004	95.00	96.85	93.90	94.40
703	NYSE	TNP	Fri, Dec 17, 2004	96.75	97.88	94.73	95.20
702	NYSE	TNP	Thu, Dec 16, 2004	97.23	97.48	96.30	96.53
701	NYSE	TNP	Wed, Dec 15, 2004	95.08	97.23	94.95	97.10
700	NYSE	TNP	Tue, Dec 14, 2004	94.63	96.63	94.25	95.03
699	NYSE	TNP	Mon, Dec 13, 2004	93.28	98.58	93.20	98.15
698	NYSE	TNP	Fri, Dec 10, 2004	94.13	94.88	92.08	92.73
697	NYSE	TNP	Thu, Dec 9, 2004	96.60	96.75	91.75	93.90
696	NYSE	TNP	Wed, Dec 8, 2004	93.75	98.60	92.80	97.23
695	NYSE	TNP	Tue, Dec 7, 2004	100.00	100.63	93.75	94.05
694	NYSE	TNP	Mon, Dec 6, 2004	100.00	100.50	97.03	99.13
693	NYSE	TNP	Fri, Dec 3, 2004	93.58	98.95	93.55	98.65
692	NYSE	TNP	Thu, Dec 2, 2004	100.00	101.00	93.55	94.38
691	NYSE	TNP	Wed, Dec 1, 2004	105.63	107.38	98.80	100.10
690	NYSE	TNP	Tue, Nov 30, 2004	105.00	107.25	103.75	105.63
689	NYSE	TNP	Mon, Nov 29, 2004	105.00	108.68	104.88	105.15
688	NYSE	TNP	Fri, Nov 26, 2004	108.18	109.48	108.00	108.55
687	NYSE	TNP	Wed, Nov 24, 2004	109.85	109.85	106.65	108.18
686	NYSE	TNP	Tue, Nov 23, 2004	106.38	108.63	106.23	108.10
685	NYSE	TNP	Mon, Nov 22, 2004	100.00	105.00	100.00	105.00
684	NYSE	TNP	Fri, Nov 19, 2004	99.30	100.60	99.30	99.95
683	NYSE	TNP	Thu, Nov 18, 2004	101.25	102.45	99.75	100.50
682	NYSE	TNP	Wed, Nov 17, 2004	101.43	103.10	101.43	102.03
681	NYSE	TNP	Tue, Nov 16, 2004	100.95	102.88	100.83	101.18
680	NYSE	TNP	Mon, Nov 15, 2004	103.40	104.00	100.40	101.20
679	NYSE	TNP	Fri, Nov 12, 2004	103.18	103.18	101.50	102.38
678	NYSE	TNP	Thu, Nov 11, 2004	101.10	103.45	100.65	102.18
677	NYSE	TNP	Wed, Nov 10, 2004	99.88	102.33	99.85	101.35
676	NYSE	TNP	Tue, Nov 9, 2004	100.98	101.03	98.65	99.38
675	NYSE	TNP	Mon, Nov 8, 2004	100.00	101.05	98.35	100.68
674	NYSE	TNP	Fri, Nov 5, 2004	97.00	99.00	96.63	97.78
673	NYSE	TNP	Thu, Nov 4, 2004	93.50	96.20	92.50	94.88
672	NYSE	TNP	Wed, Nov 3, 2004	92.33	94.13	92.33	93.30
671	NYSE	TNP	Tue, Nov 2, 2004	92.63	94.63	89.13	90.85
670	NYSE	TNP	Mon, Nov 1, 2004	94.05	95.50	91.78	92.18
669	NYSE	TNP	Fri, Oct 29, 2004	90.38	93.75	90.38	93.50
668	NYSE	TNP	Thu, Oct 28, 2004	92.50	92.53	89.18	90.38
667	NYSE	TNP	Wed, Oct 27, 2004	98.53	99.10	92.75	94.23
666	NYSE	TNP	Tue, Oct 26, 2004	95.00	97.98	94.75	97.98
665	NYSE	TNP	Mon, Oct 25, 2004	95.00	95.50	92.80	95.00
664	NYSE	TNP	Fri, Oct 22, 2004	95.90	97.00	95.33	95.58
663	NYSE	TNP	Thu, Oct 21, 2004	94.25	95.88	92.08	95.63
662	NYSE	TNP	Wed, Oct 20, 2004	89.88	93.75	89.88	93.63
661	NYSE	TNP	Tue, Oct 19, 2004	89.48	91.83	87.88	89.68
660	NYSE	TNP	Mon, Oct 18, 2004	91.73	93.25	89.25	89.48
659	NYSE	TNP	Fri, Oct 15, 2004	93.53	94.13	91.50	93.88
658	NYSE	TNP	Thu, Oct 14, 2004	87.90	92.38	87.78	92.38
657	NYSE	TNP	Wed, Oct 13, 2004	91.15	91.55	82.03	88.13
656	NYSE	TNP	Tue, Oct 12, 2004	92.75	92.90	88.93	91.15
655	NYSE	TNP	Mon, Oct 11, 2004	97.13	97.13	92.15	93.25
654	NYSE	TNP	Fri, Oct 8, 2004	99.25	100.90	96.18	99.90
653	NYSE	TNP	Thu, Oct 7, 2004	102.25	103.18	96.25	99.28
652	NYSE	TNP	Wed, Oct 6, 2004	102.50	103.95	100.60	101.75
651	NYSE	TNP	Tue, Oct 5, 2004	97.38	99.75	97.38	99.60
650	NYSE	TNP	Mon, Oct 4, 2004	92.00	95.25	92.00	95.10
649	NYSE	TNP	Fri, Oct 1, 2004	88.38	91.88	88.33	91.43
648	NYSE	TNP	Thu, Sep 30, 2004	87.43	88.28	86.18	87.88
647	NYSE	TNP	Wed, Sep 29, 2004	89.00	89.13	86.25	86.93
646	NYSE	TNP	Tue, Sep 28, 2004	86.60	89.33	86.60	88.98
645	NYSE	TNP	Mon, Sep 27, 2004	86.50	87.98	84.45	86.58
644	NYSE	TNP	Fri, Sep 24, 2004	85.28	87.25	84.75	86.50
643	NYSE	TNP	Thu, Sep 23, 2004	85.38	85.73	84.03	85.28
642	NYSE	TNP	Wed, Sep 22, 2004	84.55	85.63	84.13	85.18
641	NYSE	TNP	Tue, Sep 21, 2004	84.50	85.03	83.75	84.53
640	NYSE	TNP	Mon, Sep 20, 2004	81.38	84.40	81.38	84.33
639	NYSE	TNP	Fri, Sep 17, 2004	80.65	81.13	79.90	80.75
638	NYSE	TNP	Thu, Sep 16, 2004	80.63	81.00	80.03	80.68
637	NYSE	TNP	Wed, Sep 15, 2004	79.28	80.68	78.68	80.40
636	NYSE	TNP	Tue, Sep 14, 2004	78.55	80.65	78.25	79.28
635	NYSE	TNP	Mon, Sep 13, 2004	76.75	78.23	76.50	77.93
634	NYSE	TNP	Fri, Sep 10, 2004	76.40	78.33	76.08	76.78
633	NYSE	TNP	Thu, Sep 9, 2004	73.38	76.23	73.38	76.23
632	NYSE	TNP	Wed, Sep 8, 2004	73.50	73.78	72.63	73.25
631	NYSE	TNP	Tue, Sep 7, 2004	72.55	73.75	72.25	73.33
630	NYSE	TNP	Fri, Sep 3, 2004	72.25	72.53	71.25	71.93
629	NYSE	TNP	Thu, Sep 2, 2004	69.30	73.15	69.23	71.78
628	NYSE	TNP	Wed, Sep 1, 2004	68.00	69.35	68.00	69.00
627	NYSE	TNP	Tue, Aug 31, 2004	66.83	68.13	66.25	68.00
626	NYSE	TNP	Mon, Aug 30, 2004	69.73	69.73	66.88	67.38
625	NYSE	TNP	Fri, Aug 27, 2004	68.25	70.13	68.25	69.50
624	NYSE	TNP	Thu, Aug 26, 2004	70.50	71.28	66.88	69.15
623	NYSE	TNP	Wed, Aug 25, 2004	72.38	72.73	69.88	70.25
622	NYSE	TNP	Tue, Aug 24, 2004	72.25	74.25	72.25	72.68
621	NYSE	TNP	Mon, Aug 23, 2004	75.88	76.25	73.48	73.50
620	NYSE	TNP	Fri, Aug 20, 2004	73.50	75.58	73.15	75.48
619	NYSE	TNP	Thu, Aug 19, 2004	72.00	74.88	72.00	73.50
618	NYSE	TNP	Wed, Aug 18, 2004	71.50	72.25	71.30	72.08
617	NYSE	TNP	Tue, Aug 17, 2004	72.48	73.33	71.25	72.18
616	NYSE	TNP	Mon, Aug 16, 2004	70.38	72.23	70.25	71.85
615	NYSE	TNP	Fri, Aug 13, 2004	70.00	71.53	69.50	70.25
614	NYSE	TNP	Thu, Aug 12, 2004	73.70	73.80	70.00	70.25
613	NYSE	TNP	Wed, Aug 11, 2004	75.25	75.28	73.60	73.70
612	NYSE	TNP	Tue, Aug 10, 2004	75.38	76.93	75.00	75.65
611	NYSE	TNP	Mon, Aug 9, 2004	73.70	76.50	73.60	75.63
610	NYSE	TNP	Fri, Aug 6, 2004	77.25	77.28	72.38	74.38
609	NYSE	TNP	Thu, Aug 5, 2004	83.48	84.00	76.28	78.13
608	NYSE	TNP	Wed, Aug 4, 2004	85.00	85.00	82.25	83.28
607	NYSE	TNP	Tue, Aug 3, 2004	84.80	86.38	84.10	85.48
606	NYSE	TNP	Mon, Aug 2, 2004	86.50	86.53	84.23	84.25
605	NYSE	TNP	Fri, Jul 30, 2004	82.48	84.80	82.00	84.38
604	NYSE	TNP	Thu, Jul 29, 2004	82.75	83.45	81.90	82.48
603	NYSE	TNP	Wed, Jul 28, 2004	82.38	85.43	81.63	83.20
602	NYSE	TNP	Tue, Jul 27, 2004	74.98	84.00	74.98	82.33
601	NYSE	TNP	Mon, Jul 26, 2004	81.73	82.50	74.00	74.98
600	NYSE	TNP	Fri, Jul 23, 2004	83.43	83.50	81.13	81.73
599	NYSE	TNP	Thu, Jul 22, 2004	85.75	86.25	80.90	83.18
598	NYSE	TNP	Wed, Jul 21, 2004	88.68	88.75	87.00	87.00
597	NYSE	TNP	Tue, Jul 20, 2004	87.35	88.50	86.53	88.50
596	NYSE	TNP	Mon, Jul 19, 2004	88.03	88.13	86.30	86.98
595	NYSE	TNP	Fri, Jul 16, 2004	87.05	87.75	86.75	87.70
594	NYSE	TNP	Thu, Jul 15, 2004	85.63	87.00	85.28	86.23
593	NYSE	TNP	Wed, Jul 14, 2004	82.63	85.00	81.00	85.00
592	NYSE	TNP	Tue, Jul 13, 2004	82.50	83.33	80.00	83.25
591	NYSE	TNP	Mon, Jul 12, 2004	88.38	88.48	80.00	83.25
590	NYSE	TNP	Fri, Jul 9, 2004	87.43	87.48	86.25	86.80
589	NYSE	TNP	Thu, Jul 8, 2004	87.25	87.28	85.75	86.93
588	NYSE	TNP	Wed, Jul 7, 2004	86.95	87.45	86.25	87.25
587	NYSE	TNP	Tue, Jul 6, 2004	86.55	86.85	85.50	86.55
586	NYSE	TNP	Fri, Jul 2, 2004	85.13	86.30	83.75	86.30
585	NYSE	TNP	Thu, Jul 1, 2004	84.88	85.53	84.85	85.50
584	NYSE	TNP	Wed, Jun 30, 2004	83.40	84.90	83.40	84.90
583	NYSE	TNP	Tue, Jun 29, 2004	86.13	86.13	81.25	83.40
582	NYSE	TNP	Mon, Jun 28, 2004	86.03	86.83	84.53	86.13
581	NYSE	TNP	Fri, Jun 25, 2004	82.68	85.63	82.38	85.63
580	NYSE	TNP	Thu, Jun 24, 2004	84.98	85.00	82.40	83.05
579	NYSE	TNP	Wed, Jun 23, 2004	79.70	84.43	79.50	84.43
578	NYSE	TNP	Tue, Jun 22, 2004	85.40	85.40	79.13	80.55
577	NYSE	TNP	Mon, Jun 21, 2004	82.88	85.98	82.50	85.38
576	NYSE	TNP	Fri, Jun 18, 2004	81.13	81.38	80.00	81.28
575	NYSE	TNP	Thu, Jun 17, 2004	80.93	81.25	80.50	80.93
574	NYSE	TNP	Wed, Jun 16, 2004	78.63	80.28	78.23	80.28
573	NYSE	TNP	Tue, Jun 15, 2004	79.75	79.75	77.75	78.30
572	NYSE	TNP	Mon, Jun 14, 2004	79.33	80.00	78.53	79.03
571	NYSE	TNP	Thu, Jun 10, 2004	77.23	78.20	77.23	77.55
570	NYSE	TNP	Wed, Jun 9, 2004	78.38	78.38	75.63	76.60
569	NYSE	TNP	Tue, Jun 8, 2004	76.18	76.23	75.13	76.00
568	NYSE	TNP	Mon, Jun 7, 2004	77.05	77.05	74.63	75.63
567	NYSE	TNP	Fri, Jun 4, 2004	75.53	75.75	74.38	75.28
566	NYSE	TNP	Thu, Jun 3, 2004	76.00	76.63	75.25	75.80
565	NYSE	TNP	Wed, Jun 2, 2004	75.00	76.48	74.78	76.00
564	NYSE	TNP	Tue, Jun 1, 2004	74.13	75.15	73.63	74.65
563	NYSE	TNP	Fri, May 28, 2004	73.38	73.88	72.18	73.63
562	NYSE	TNP	Thu, May 27, 2004	73.88	74.08	71.88	72.93
561	NYSE	TNP	Wed, May 26, 2004	73.25	74.00	73.25	73.80
560	NYSE	TNP	Tue, May 25, 2004	72.00	73.75	71.33	73.50
559	NYSE	TNP	Mon, May 24, 2004	71.80	72.03	71.63	71.98
558	NYSE	TNP	Fri, May 21, 2004	71.18	71.20	69.43	70.48
557	NYSE	TNP	Thu, May 20, 2004	72.38	72.38	66.65	70.78
556	NYSE	TNP	Wed, May 19, 2004	71.88	72.88	71.63	72.23
555	NYSE	TNP	Tue, May 18, 2004	72.25	72.50	70.28	71.88
554	NYSE	TNP	Mon, May 17, 2004	76.75	78.75	75.63	76.38
553	NYSE	TNP	Fri, May 14, 2004	76.13	77.78	75.93	77.43
552	NYSE	TNP	Thu, May 13, 2004	72.25	75.95	72.25	75.68
551	NYSE	TNP	Wed, May 12, 2004	71.03	71.80	66.35	71.03
550	NYSE	TNP	Tue, May 11, 2004	67.50	67.50	65.50	66.18
549	NYSE	TNP	Mon, May 10, 2004	62.80	62.95	60.00	62.00
548	NYSE	TNP	Fri, May 7, 2004	64.38	65.40	62.75	62.78
547	NYSE	TNP	Thu, May 6, 2004	66.00	66.00	65.00	65.25
546	NYSE	TNP	Wed, May 5, 2004	65.25	66.25	64.55	66.05
545	NYSE	TNP	Tue, May 4, 2004	62.73	66.25	62.73	65.00
544	NYSE	TNP	Mon, May 3, 2004	60.03	63.45	59.63	62.40
543	NYSE	TNP	Fri, Apr 30, 2004	62.63	64.50	58.38	60.65
542	NYSE	TNP	Thu, Apr 29, 2004	67.00	68.35	58.88	64.00
541	NYSE	TNP	Wed, Apr 28, 2004	74.15	74.15	66.25	67.00
540	NYSE	TNP	Tue, Apr 27, 2004	74.33	75.25	73.78	74.13
539	NYSE	TNP	Mon, Apr 26, 2004	72.88	74.38	72.68	73.88
538	NYSE	TNP	Fri, Apr 23, 2004	73.75	74.25	72.50	72.78
537	NYSE	TNP	Thu, Apr 22, 2004	70.55	73.63	70.55	73.40
536	NYSE	TNP	Wed, Apr 21, 2004	70.25	73.38	70.05	70.50
535	NYSE	TNP	Tue, Apr 20, 2004	75.00	75.50	72.05	72.25
534	NYSE	TNP	Mon, Apr 19, 2004	74.75	75.70	73.75	74.95
533	NYSE	TNP	Fri, Apr 16, 2004	73.15	74.05	71.33	73.88
532	NYSE	TNP	Thu, Apr 15, 2004	71.13	74.33	70.95	73.28
531	NYSE	TNP	Wed, Apr 14, 2004	75.78	77.50	70.00	71.30
530	NYSE	TNP	Tue, Apr 13, 2004	79.75	80.48	74.63	76.40
529	NYSE	TNP	Mon, Apr 12, 2004	80.50	81.23	79.18	79.40
528	NYSE	TNP	Thu, Apr 8, 2004	76.38	78.83	76.25	78.23
527	NYSE	TNP	Wed, Apr 7, 2004	74.33	75.98	74.00	74.83
526	NYSE	TNP	Tue, Apr 6, 2004	72.50	74.38	72.43	73.70
525	NYSE	TNP	Mon, Apr 5, 2004	74.13	74.50	72.63	72.75
524	NYSE	TNP	Fri, Apr 2, 2004	75.63	75.95	71.50	73.95
523	NYSE	TNP	Thu, Apr 1, 2004	75.38	75.38	74.75	75.00
522	NYSE	TNP	Wed, Mar 31, 2004	76.38	76.63	74.65	75.50
521	NYSE	TNP	Tue, Mar 30, 2004	74.13	76.00	72.63	75.13
520	NYSE	TNP	Mon, Mar 29, 2004	72.98	76.25	72.98	75.25
519	NYSE	TNP	Fri, Mar 26, 2004	72.50	73.55	71.50	72.98
518	NYSE	TNP	Thu, Mar 25, 2004	71.45	72.75	71.25	71.63
517	NYSE	TNP	Wed, Mar 24, 2004	72.93	73.70	71.25	71.28
516	NYSE	TNP	Tue, Mar 23, 2004	70.00	73.50	70.00	72.93
515	NYSE	TNP	Mon, Mar 22, 2004	70.00	70.38	67.55	69.25
514	NYSE	TNP	Fri, Mar 19, 2004	72.25	73.13	71.25	71.30
513	NYSE	TNP	Thu, Mar 18, 2004	76.23	76.23	71.00	72.65
512	NYSE	TNP	Wed, Mar 17, 2004	76.88	77.23	73.75	74.25
511	NYSE	TNP	Tue, Mar 16, 2004	70.00	73.85	69.88	73.78
510	NYSE	TNP	Mon, Mar 15, 2004	71.38	71.55	67.58	68.38
509	NYSE	TNP	Fri, Mar 12, 2004	74.80	76.28	70.88	71.63
508	NYSE	TNP	Thu, Mar 11, 2004	70.00	78.03	68.00	74.18
507	NYSE	TNP	Wed, Mar 10, 2004	80.50	81.25	72.75	74.85
506	NYSE	TNP	Tue, Mar 9, 2004	82.00	82.50	79.38	79.83
505	NYSE	TNP	Mon, Mar 8, 2004	79.00	83.13	77.50	81.20
504	NYSE	TNP	Fri, Mar 5, 2004	77.13	77.85	76.55	76.65
503	NYSE	TNP	Thu, Mar 4, 2004	77.98	77.98	75.78	76.88
502	NYSE	TNP	Wed, Mar 3, 2004	79.00	79.60	75.23	77.95
501	NYSE	TNP	Tue, Mar 2, 2004	80.13	81.25	78.63	78.85
500	NYSE	TNP	Mon, Mar 1, 2004	82.50	82.63	78.13	79.50
499	NYSE	TNP	Fri, Feb 27, 2004	80.00	80.50	75.13	77.75
498	NYSE	TNP	Thu, Feb 26, 2004	75.23	75.45	74.75	75.13
497	NYSE	TNP	Wed, Feb 25, 2004	72.50	75.88	72.00	74.93
496	NYSE	TNP	Tue, Feb 24, 2004	67.50	71.25	65.00	70.33
495	NYSE	TNP	Mon, Feb 23, 2004	73.38	73.88	67.50	68.08
494	NYSE	TNP	Fri, Feb 20, 2004	72.88	74.38	72.00	72.85
493	NYSE	TNP	Thu, Feb 19, 2004	77.75	78.25	72.20	74.38
492	NYSE	TNP	Wed, Feb 18, 2004	79.13	80.00	75.88	77.88
491	NYSE	TNP	Tue, Feb 17, 2004	74.38	78.88	73.75	78.88
490	NYSE	TNP	Fri, Feb 13, 2004	71.38	74.25	71.28	71.75
489	NYSE	TNP	Thu, Feb 12, 2004	68.13	72.00	68.00	71.25
488	NYSE	TNP	Wed, Feb 11, 2004	65.00	66.50	62.63	66.30
487	NYSE	TNP	Tue, Feb 10, 2004	64.08	65.50	63.75	64.50
486	NYSE	TNP	Mon, Feb 9, 2004	63.50	65.00	62.75	63.45
485	NYSE	TNP	Fri, Feb 6, 2004	60.75	61.88	57.68	61.65
484	NYSE	TNP	Thu, Feb 5, 2004	64.83	65.30	60.63	60.98
483	NYSE	TNP	Wed, Feb 4, 2004	64.75	66.50	63.88	64.33
482	NYSE	TNP	Tue, Feb 3, 2004	62.85	65.70	62.85	63.50
481	NYSE	TNP	Mon, Feb 2, 2004	59.75	62.85	59.75	62.85
480	NYSE	TNP	Fri, Jan 30, 2004	61.13	61.13	57.25	59.60
479	NYSE	TNP	Thu, Jan 29, 2004	61.60	61.95	55.00	61.13
478	NYSE	TNP	Wed, Jan 28, 2004	65.00	65.25	57.50	61.35
477	NYSE	TNP	Tue, Jan 27, 2004	65.75	67.50	64.88	65.13
476	NYSE	TNP	Mon, Jan 26, 2004	64.00	66.18	64.00	65.48
475	NYSE	TNP	Fri, Jan 23, 2004	62.75	63.38	60.00	62.98
474	NYSE	TNP	Thu, Jan 22, 2004	62.35	64.63	62.25	62.28
473	NYSE	TNP	Wed, Jan 21, 2004	59.75	63.95	59.15	61.73
472	NYSE	TNP	Tue, Jan 20, 2004	56.00	58.38	56.00	57.95
471	NYSE	TNP	Fri, Jan 16, 2004	56.25	56.25	54.03	54.50
470	NYSE	TNP	Thu, Jan 15, 2004	57.25	57.50	55.38	55.68
469	NYSE	TNP	Wed, Jan 14, 2004	57.00	57.18	55.28	56.50
468	NYSE	TNP	Tue, Jan 13, 2004	55.00	56.75	55.00	56.45
467	NYSE	TNP	Mon, Jan 12, 2004	55.63	57.50	54.38	54.70
466	NYSE	TNP	Fri, Jan 9, 2004	51.38	54.88	50.95	53.00
465	NYSE	TNP	Thu, Jan 8, 2004	49.55	51.43	49.25	50.90
464	NYSE	TNP	Wed, Jan 7, 2004	47.00	48.63	47.00	48.55
463	NYSE	TNP	Tue, Jan 6, 2004	46.40	47.08	46.40	46.68
462	NYSE	TNP	Mon, Jan 5, 2004	47.23	47.45	46.38	46.45
461	NYSE	TNP	Fri, Jan 2, 2004	46.25	47.15	46.13	46.85
460	NYSE	TNP	Wed, Dec 31, 2003	47.48	47.48	46.03	46.13
459	NYSE	TNP	Tue, Dec 30, 2003	48.75	48.75	46.75	47.23
458	NYSE	TNP	Mon, Dec 29, 2003	45.43	48.13	45.38	48.13
457	NYSE	TNP	Fri, Dec 26, 2003	45.48	45.50	45.38	45.38
456	NYSE	TNP	Wed, Dec 24, 2003	45.50	46.13	45.13	45.48
455	NYSE	TNP	Tue, Dec 23, 2003	44.50	45.28	44.50	45.20
454	NYSE	TNP	Mon, Dec 22, 2003	44.25	44.70	44.25	44.43
453	NYSE	TNP	Fri, Dec 19, 2003	44.33	44.35	43.65	44.13
452	NYSE	TNP	Thu, Dec 18, 2003	44.13	44.55	43.90	44.33
451	NYSE	TNP	Wed, Dec 17, 2003	43.63	45.00	43.15	44.13
450	NYSE	TNP	Tue, Dec 16, 2003	43.63	43.63	43.13	43.63
449	NYSE	TNP	Mon, Dec 15, 2003	43.63	43.88	43.40	43.50
448	NYSE	TNP	Fri, Dec 12, 2003	43.00	43.63	42.83	43.25
447	NYSE	TNP	Thu, Dec 11, 2003	42.50	43.20	42.33	42.93
446	NYSE	TNP	Wed, Dec 10, 2003	43.60	43.60	42.63	42.75
445	NYSE	TNP	Tue, Dec 9, 2003	43.13	44.13	43.13	43.60
444	NYSE	TNP	Mon, Dec 8, 2003	42.23	43.90	42.20	43.05
443	NYSE	TNP	Fri, Dec 5, 2003	41.00	42.98	40.93	42.25
442	NYSE	TNP	Thu, Dec 4, 2003	40.13	41.25	39.75	41.25
441	NYSE	TNP	Wed, Dec 3, 2003	40.00	40.13	39.78	39.95
440	NYSE	TNP	Tue, Dec 2, 2003	41.38	41.38	39.80	40.13
439	NYSE	TNP	Mon, Dec 1, 2003	39.75	41.25	39.38	41.25
438	NYSE	TNP	Fri, Nov 28, 2003	39.73	40.00	39.50	39.85
437	NYSE	TNP	Wed, Nov 26, 2003	39.63	40.00	39.50	39.73
436	NYSE	TNP	Tue, Nov 25, 2003	39.93	40.00	38.90	39.88
435	NYSE	TNP	Mon, Nov 24, 2003	39.58	40.00	39.38	39.93
434	NYSE	TNP	Fri, Nov 21, 2003	39.50	39.80	38.95	39.33
433	NYSE	TNP	Thu, Nov 20, 2003	39.13	39.88	39.03	39.35
432	NYSE	TNP	Wed, Nov 19, 2003	40.25	40.83	38.95	39.13
431	NYSE	TNP	Tue, Nov 18, 2003	41.25	41.60	40.25	40.40
430	NYSE	TNP	Mon, Nov 17, 2003	41.63	42.20	41.05	41.13
429	NYSE	TNP	Fri, Nov 14, 2003	41.50	41.98	41.08	41.50
428	NYSE	TNP	Thu, Nov 13, 2003	41.38	42.43	41.38	41.50
427	NYSE	TNP	Wed, Nov 12, 2003	41.15	42.73	41.13	41.88
426	NYSE	TNP	Tue, Nov 11, 2003	41.28	41.48	40.58	41.13
425	NYSE	TNP	Mon, Nov 10, 2003	40.00	41.68	40.00	41.25
424	NYSE	TNP	Fri, Nov 7, 2003	39.00	40.88	38.95	39.70
423	NYSE	TNP	Thu, Nov 6, 2003	37.45	38.43	37.45	38.33
422	NYSE	TNP	Wed, Nov 5, 2003	37.55	37.75	37.43	37.43
421	NYSE	TNP	Tue, Nov 4, 2003	37.48	37.63	37.43	37.50
420	NYSE	TNP	Mon, Nov 3, 2003	37.50	37.78	37.38	37.48
419	NYSE	TNP	Fri, Oct 31, 2003	37.38	37.50	36.88	37.50
418	NYSE	TNP	Thu, Oct 30, 2003	37.00	37.73	36.75	37.38
417	NYSE	TNP	Wed, Oct 29, 2003	37.50	37.55	36.30	37.10
416	NYSE	TNP	Tue, Oct 28, 2003	38.70	38.75	37.50	37.50
415	NYSE	TNP	Mon, Oct 27, 2003	38.75	39.10	38.25	38.75
414	NYSE	TNP	Fri, Oct 24, 2003	38.75	39.20	38.40	38.45
413	NYSE	TNP	Thu, Oct 23, 2003	37.75	39.03	37.75	38.63
412	NYSE	TNP	Wed, Oct 22, 2003	37.50	38.08	37.30	37.75
411	NYSE	TNP	Tue, Oct 21, 2003	37.50	38.20	37.25	37.28
410	NYSE	TNP	Mon, Oct 20, 2003	37.13	37.88	36.90	37.50
409	NYSE	TNP	Fri, Oct 17, 2003	36.25	37.50	36.20	37.28
408	NYSE	TNP	Thu, Oct 16, 2003	36.25	36.25	35.40	36.20
407	NYSE	TNP	Wed, Oct 15, 2003	35.50	36.23	35.50	36.08
406	NYSE	TNP	Tue, Oct 14, 2003	36.95	37.00	36.00	36.48
405	NYSE	TNP	Mon, Oct 13, 2003	36.50	36.70	36.25	36.63
404	NYSE	TNP	Fri, Oct 10, 2003	35.88	36.38	35.70	36.13
403	NYSE	TNP	Thu, Oct 9, 2003	35.55	35.85	35.45	35.85
402	NYSE	TNP	Wed, Oct 8, 2003	35.75	35.98	35.45	35.50
401	NYSE	TNP	Tue, Oct 7, 2003	35.88	36.45	35.40	35.58
400	NYSE	TNP	Mon, Oct 6, 2003	35.63	36.08	35.50	35.88
399	NYSE	TNP	Fri, Oct 3, 2003	35.50	35.75	35.40	35.50
398	NYSE	TNP	Thu, Oct 2, 2003	35.63	35.75	35.50	35.70
397	NYSE	TNP	Wed, Oct 1, 2003	35.50	35.75	35.50	35.75
396	NYSE	TNP	Tue, Sep 30, 2003	35.88	35.88	35.63	35.75
395	NYSE	TNP	Mon, Sep 29, 2003	35.68	36.08	35.43	36.03
394	NYSE	TNP	Fri, Sep 26, 2003	35.63	35.75	35.43	35.75
393	NYSE	TNP	Thu, Sep 25, 2003	36.58	36.58	35.50	35.55
392	NYSE	TNP	Wed, Sep 24, 2003	36.88	36.90	36.63	36.63
391	NYSE	TNP	Tue, Sep 23, 2003	37.45	37.45	37.13	37.13
390	NYSE	TNP	Mon, Sep 22, 2003	37.38	37.50	37.00	37.38
389	NYSE	TNP	Fri, Sep 19, 2003	37.23	37.28	37.20	37.25
388	NYSE	TNP	Thu, Sep 18, 2003	37.08	37.25	36.98	37.23
387	NYSE	TNP	Wed, Sep 17, 2003	37.03	37.25	37.00	37.00
386	NYSE	TNP	Tue, Sep 16, 2003	36.85	37.13	36.85	37.00
385	NYSE	TNP	Mon, Sep 15, 2003	36.75	37.00	36.75	36.88
384	NYSE	TNP	Fri, Sep 12, 2003	37.00	37.00	36.50	37.00
383	NYSE	TNP	Thu, Sep 11, 2003	37.43	37.75	36.25	37.25
382	NYSE	TNP	Wed, Sep 10, 2003	37.63	37.70	37.50	37.60
381	NYSE	TNP	Tue, Sep 9, 2003	37.55	37.68	37.53	37.65
380	NYSE	TNP	Mon, Sep 8, 2003	37.50	37.75	37.50	37.70
379	NYSE	TNP	Fri, Sep 5, 2003	37.63	37.73	37.03	37.50
378	NYSE	TNP	Thu, Sep 4, 2003	37.25	37.63	37.05	37.50
377	NYSE	TNP	Wed, Sep 3, 2003	37.13	37.48	37.03	37.25
376	NYSE	TNP	Tue, Sep 2, 2003	36.75	37.25	36.75	37.03
375	NYSE	TNP	Fri, Aug 29, 2003	36.50	36.75	36.50	36.65
374	NYSE	TNP	Thu, Aug 28, 2003	36.30	36.50	36.25	36.50
373	NYSE	TNP	Wed, Aug 27, 2003	36.25	36.50	36.25	36.50
372	NYSE	TNP	Tue, Aug 26, 2003	36.18	36.25	36.13	36.25
371	NYSE	TNP	Mon, Aug 25, 2003	36.63	36.63	36.25	36.25
370	NYSE	TNP	Fri, Aug 22, 2003	36.73	36.73	36.00	36.00
369	NYSE	TNP	Thu, Aug 21, 2003	35.80	36.63	35.80	36.63
368	NYSE	TNP	Wed, Aug 20, 2003	36.13	36.13	35.63	35.88
367	NYSE	TNP	Tue, Aug 19, 2003	35.38	36.25	35.38	36.25
366	NYSE	TNP	Mon, Aug 18, 2003	34.88	35.28	34.88	35.25
365	NYSE	TNP	Fri, Aug 15, 2003	35.13	35.15	34.75	34.75
364	NYSE	TNP	Thu, Aug 14, 2003	34.50	35.43	34.25	35.18
363	NYSE	TNP	Wed, Aug 13, 2003	35.25	35.50	34.10	34.25
362	NYSE	TNP	Tue, Aug 12, 2003	35.63	35.75	35.00	35.20
361	NYSE	TNP	Mon, Aug 11, 2003	35.85	36.13	34.88	35.25
360	NYSE	TNP	Fri, Aug 8, 2003	35.60	35.75	35.43	35.75
359	NYSE	TNP	Thu, Aug 7, 2003	36.38	36.80	34.75	35.63
358	NYSE	TNP	Wed, Aug 6, 2003	35.75	36.20	35.75	36.13
357	NYSE	TNP	Tue, Aug 5, 2003	36.00	36.13	35.73	35.88
356	NYSE	TNP	Mon, Aug 4, 2003	36.20	36.25	35.75	35.75
355	NYSE	TNP	Fri, Aug 1, 2003	36.13	36.50	36.00	36.20
354	NYSE	TNP	Thu, Jul 31, 2003	36.13	36.45	35.88	35.88
353	NYSE	TNP	Wed, Jul 30, 2003	34.50	35.80	34.50	35.50
352	NYSE	TNP	Tue, Jul 29, 2003	34.00	34.63	34.00	34.25
351	NYSE	TNP	Mon, Jul 28, 2003	33.80	34.00	33.80	34.00
350	NYSE	TNP	Fri, Jul 25, 2003	33.80	33.80	33.80	33.80
349	NYSE	TNP	Thu, Jul 24, 2003	33.35	33.80	33.30	33.80
348	NYSE	TNP	Wed, Jul 23, 2003	33.35	33.35	33.20	33.30
347	NYSE	TNP	Tue, Jul 22, 2003	33.23	33.50	33.13	33.23
346	NYSE	TNP	Mon, Jul 21, 2003	32.45	33.23	32.43	33.10
345	NYSE	TNP	Fri, Jul 18, 2003	32.38	32.48	32.25	32.48
344	NYSE	TNP	Thu, Jul 17, 2003	32.38	32.50	31.88	32.38
343	NYSE	TNP	Wed, Jul 16, 2003	32.75	33.00	32.75	32.88
342	NYSE	TNP	Tue, Jul 15, 2003	33.00	33.05	32.75	32.75
341	NYSE	TNP	Mon, Jul 14, 2003	33.70	33.70	32.25	33.00
340	NYSE	TNP	Fri, Jul 11, 2003	33.73	33.73	33.70	33.70
339	NYSE	TNP	Thu, Jul 10, 2003	34.50	34.50	33.75	33.88
338	NYSE	TNP	Wed, Jul 9, 2003	35.25	35.25	34.75	34.75
337	NYSE	TNP	Tue, Jul 8, 2003	35.30	35.30	35.25	35.30
336	NYSE	TNP	Mon, Jul 7, 2003	35.38	35.60	35.13	35.35
335	NYSE	TNP	Thu, Jul 3, 2003	35.75	35.85	35.50	35.63
334	NYSE	TNP	Wed, Jul 2, 2003	36.25	36.25	35.63	35.88
333	NYSE	TNP	Tue, Jul 1, 2003	35.75	36.75	35.75	36.25
332	NYSE	TNP	Mon, Jun 30, 2003	35.63	35.98	35.15	35.75
331	NYSE	TNP	Fri, Jun 27, 2003	35.88	36.13	35.38	35.63
330	NYSE	TNP	Thu, Jun 26, 2003	36.25	36.25	35.63	35.73
329	NYSE	TNP	Wed, Jun 25, 2003	34.25	36.25	34.25	36.25
328	NYSE	TNP	Tue, Jun 24, 2003	34.43	34.50	34.13	34.50
327	NYSE	TNP	Mon, Jun 23, 2003	34.53	34.55	34.33	34.55
326	NYSE	TNP	Fri, Jun 20, 2003	34.63	34.83	34.48	34.58
325	NYSE	TNP	Thu, Jun 19, 2003	34.38	34.75	34.38	34.48
324	NYSE	TNP	Wed, Jun 18, 2003	34.43	34.73	34.25	34.58
323	NYSE	TNP	Tue, Jun 17, 2003	34.95	35.05	34.25	34.88
322	NYSE	TNP	Mon, Jun 16, 2003	34.45	35.00	33.60	35.00
321	NYSE	TNP	Fri, Jun 13, 2003	34.93	34.93	33.88	34.70
320	NYSE	TNP	Thu, Jun 12, 2003	35.38	35.38	34.88	34.93
319	NYSE	TNP	Wed, Jun 11, 2003	34.88	35.48	34.50	35.38
318	NYSE	TNP	Tue, Jun 10, 2003	35.00	35.25	34.88	34.88
317	NYSE	TNP	Mon, Jun 9, 2003	35.00	35.23	34.88	34.98
316	NYSE	TNP	Fri, Jun 6, 2003	34.25	35.13	34.25	35.00
315	NYSE	TNP	Thu, Jun 5, 2003	34.35	34.38	34.30	34.30
314	NYSE	TNP	Wed, Jun 4, 2003	34.00	34.68	33.80	34.38
313	NYSE	TNP	Tue, Jun 3, 2003	34.63	34.68	33.75	34.00
312	NYSE	TNP	Mon, Jun 2, 2003	33.75	34.63	33.68	34.63
311	NYSE	TNP	Fri, May 30, 2003	33.00	33.43	32.73	33.00
310	NYSE	TNP	Thu, May 29, 2003	32.75	33.50	32.75	33.13
309	NYSE	TNP	Wed, May 28, 2003	33.15	33.15	32.63	32.75
308	NYSE	TNP	Tue, May 27, 2003	33.28	33.48	33.13	33.13
307	NYSE	TNP	Fri, May 23, 2003	32.63	33.13	32.63	32.88
306	NYSE	TNP	Thu, May 22, 2003	32.38	32.75	32.00	32.63
305	NYSE	TNP	Wed, May 21, 2003	32.20	32.38	31.63	32.38
304	NYSE	TNP	Tue, May 20, 2003	32.15	32.40	32.15	32.25
303	NYSE	TNP	Mon, May 19, 2003	32.08	32.70	31.90	32.15
302	NYSE	TNP	Fri, May 16, 2003	31.50	32.13	31.50	32.13
301	NYSE	TNP	Thu, May 15, 2003	31.00	32.13	31.00	31.50
300	NYSE	TNP	Wed, May 14, 2003	30.88	31.55	30.88	30.88
299	NYSE	TNP	Tue, May 13, 2003	28.75	30.88	28.75	30.38
298	NYSE	TNP	Mon, May 12, 2003	28.38	28.70	28.38	28.63
297	NYSE	TNP	Fri, May 9, 2003	28.73	29.00	28.00	28.38
296	NYSE	TNP	Thu, May 8, 2003	28.75	28.75	28.50	28.55
295	NYSE	TNP	Wed, May 7, 2003	28.48	28.50	28.23	28.50
294	NYSE	TNP	Tue, May 6, 2003	28.38	28.50	28.13	28.35
293	NYSE	TNP	Mon, May 5, 2003	28.38	28.50	28.10	28.50
292	NYSE	TNP	Fri, May 2, 2003	28.63	28.73	27.50	28.48
291	NYSE	TNP	Thu, May 1, 2003	30.50	30.50	27.75	28.63
290	NYSE	TNP	Wed, Apr 30, 2003	31.48	31.63	30.25	30.25
289	NYSE	TNP	Tue, Apr 29, 2003	31.50	31.50	31.50	31.50
288	NYSE	TNP	Mon, Apr 28, 2003	31.38	31.38	31.38	31.38
287	NYSE	TNP	Fri, Apr 25, 2003	31.35	31.35	31.35	31.35
286	NYSE	TNP	Thu, Apr 24, 2003	31.25	31.38	31.25	31.38
285	NYSE	TNP	Wed, Apr 23, 2003	31.23	31.30	31.03	31.28
284	NYSE	TNP	Tue, Apr 22, 2003	31.43	31.45	31.03	31.25
283	NYSE	TNP	Mon, Apr 21, 2003	31.78	31.88	31.63	31.68
282	NYSE	TNP	Thu, Apr 17, 2003	32.53	32.53	31.75	31.75
281	NYSE	TNP	Wed, Apr 16, 2003	32.80	32.80	32.60	32.63
280	NYSE	TNP	Tue, Apr 15, 2003	32.80	32.80	32.80	32.80
279	NYSE	TNP	Mon, Apr 14, 2003	32.75	32.88	32.75	32.80
278	NYSE	TNP	Fri, Apr 11, 2003	32.78	32.78	32.63	32.75
277	NYSE	TNP	Thu, Apr 10, 2003	32.58	32.90	32.58	32.78
276	NYSE	TNP	Wed, Apr 9, 2003	33.00	33.25	32.90	33.05
275	NYSE	TNP	Tue, Apr 8, 2003	32.35	33.00	32.35	33.00
274	NYSE	TNP	Mon, Apr 7, 2003	31.98	32.38	31.98	32.25
273	NYSE	TNP	Fri, Apr 4, 2003	32.10	32.23	31.90	32.00
272	NYSE	TNP	Thu, Apr 3, 2003	32.08	32.10	32.05	32.10
271	NYSE	TNP	Wed, Apr 2, 2003	32.50	32.50	32.00	32.08
270	NYSE	TNP	Tue, Apr 1, 2003	32.50	32.60	32.48	32.50
269	NYSE	TNP	Mon, Mar 31, 2003	32.38	32.50	32.25	32.50
268	NYSE	TNP	Fri, Mar 28, 2003	32.90	32.90	32.25	32.48
267	NYSE	TNP	Thu, Mar 27, 2003	32.95	32.95	32.95	32.95
266	NYSE	TNP	Wed, Mar 26, 2003	32.70	32.88	32.63	32.85
265	NYSE	TNP	Tue, Mar 25, 2003	32.63	32.88	32.50	32.70
264	NYSE	TNP	Mon, Mar 24, 2003	32.75	32.90	32.50	32.73
263	NYSE	TNP	Fri, Mar 21, 2003	32.75	32.78	32.75	32.78
262	NYSE	TNP	Thu, Mar 20, 2003	33.13	33.13	32.48	32.85
261	NYSE	TNP	Wed, Mar 19, 2003	33.35	33.43	33.15	33.35
260	NYSE	TNP	Tue, Mar 18, 2003	33.53	33.53	32.13	33.00
259	NYSE	TNP	Mon, Mar 17, 2003	33.95	33.95	33.55	33.73
258	NYSE	TNP	Fri, Mar 14, 2003	34.00	34.00	33.98	34.00
257	NYSE	TNP	Thu, Mar 13, 2003	33.90	34.30	33.88	34.00
256	NYSE	TNP	Wed, Mar 12, 2003	33.55	33.88	33.50	33.85
255	NYSE	TNP	Tue, Mar 11, 2003	33.38	33.63	33.38	33.55
254	NYSE	TNP	Mon, Mar 10, 2003	33.25	33.75	33.00	33.48
253	NYSE	TNP	Fri, Mar 7, 2003	32.05	33.25	31.98	33.00
252	NYSE	TNP	Thu, Mar 6, 2003	32.25	32.25	32.00	32.05
251	NYSE	TNP	Wed, Mar 5, 2003	32.38	32.38	31.75	32.38
250	NYSE	TNP	Tue, Mar 4, 2003	32.48	32.48	32.00	32.38
249	NYSE	TNP	Mon, Mar 3, 2003	31.98	33.25	31.95	32.38
248	NYSE	TNP	Fri, Feb 28, 2003	32.15	32.50	31.65	32.00
247	NYSE	TNP	Thu, Feb 27, 2003	32.43	32.48	32.13	32.40
246	NYSE	TNP	Wed, Feb 26, 2003	32.20	32.50	32.13	32.38
245	NYSE	TNP	Tue, Feb 25, 2003	31.88	32.23	31.78	32.23
244	NYSE	TNP	Mon, Feb 24, 2003	31.50	31.83	31.50	31.83
243	NYSE	TNP	Fri, Feb 21, 2003	31.63	31.78	31.13	31.33
242	NYSE	TNP	Thu, Feb 20, 2003	32.08	32.45	31.75	31.78
241	NYSE	TNP	Wed, Feb 19, 2003	31.13	32.50	31.13	31.88
240	NYSE	TNP	Tue, Feb 18, 2003	30.03	30.98	29.75	30.98
239	NYSE	TNP	Fri, Feb 14, 2003	30.25	30.25	30.03	30.08
238	NYSE	TNP	Thu, Feb 13, 2003	30.00	30.38	29.75	30.00
237	NYSE	TNP	Wed, Feb 12, 2003	31.50	31.75	30.13	30.65
236	NYSE	TNP	Tue, Feb 11, 2003	32.30	32.30	31.10	31.58
235	NYSE	TNP	Mon, Feb 10, 2003	32.75	33.38	32.00	32.43
234	NYSE	TNP	Fri, Feb 7, 2003	32.13	32.50	31.50	32.50
233	NYSE	TNP	Thu, Feb 6, 2003	34.38	34.38	32.25	32.25
232	NYSE	TNP	Wed, Feb 5, 2003	36.13	36.13	34.63	34.63
231	NYSE	TNP	Tue, Feb 4, 2003	36.68	36.68	36.00	36.13
230	NYSE	TNP	Mon, Feb 3, 2003	37.08	37.08	36.58	36.58
229	NYSE	TNP	Fri, Jan 31, 2003	37.05	37.08	37.05	37.08
228	NYSE	TNP	Thu, Jan 30, 2003	37.13	37.28	37.13	37.13
227	NYSE	TNP	Wed, Jan 29, 2003	36.98	37.25	36.95	37.10
226	NYSE	TNP	Tue, Jan 28, 2003	37.08	37.33	36.88	36.98
225	NYSE	TNP	Mon, Jan 27, 2003	37.28	37.38	36.88	37.00
224	NYSE	TNP	Fri, Jan 24, 2003	37.13	37.50	37.00	37.50
223	NYSE	TNP	Thu, Jan 23, 2003	37.25	37.43	37.13	37.30
222	NYSE	TNP	Wed, Jan 22, 2003	37.18	37.25	36.50	37.13
221	NYSE	TNP	Tue, Jan 21, 2003	37.50	37.50	37.45	37.48
220	NYSE	TNP	Fri, Jan 17, 2003	37.45	37.48	37.35	37.48
219	NYSE	TNP	Thu, Jan 16, 2003	37.50	37.75	37.50	37.55
218	NYSE	TNP	Wed, Jan 15, 2003	37.45	37.50	37.33	37.50
217	NYSE	TNP	Tue, Jan 14, 2003	37.23	37.50	37.00	37.45
216	NYSE	TNP	Mon, Jan 13, 2003	37.25	37.53	37.25	37.25
215	NYSE	TNP	Fri, Jan 10, 2003	37.45	37.50	37.25	37.48
214	NYSE	TNP	Thu, Jan 9, 2003	37.88	37.88	37.50	37.53
213	NYSE	TNP	Wed, Jan 8, 2003	37.70	37.95	37.70	37.88
212	NYSE	TNP	Tue, Jan 7, 2003	37.63	37.98	37.55	37.80
211	NYSE	TNP	Mon, Jan 6, 2003	37.13	37.95	37.13	37.63
210	NYSE	TNP	Fri, Jan 3, 2003	37.03	37.25	36.38	37.00
209	NYSE	TNP	Thu, Jan 2, 2003	38.90	38.90	37.23	37.28
208	NYSE	TNP	Tue, Dec 31, 2002	38.03	39.00	38.00	38.65
207	NYSE	TNP	Mon, Dec 30, 2002	37.75	38.08	37.75	38.03
206	NYSE	TNP	Fri, Dec 27, 2002	37.53	37.95	37.53	37.75
205	NYSE	TNP	Thu, Dec 26, 2002	37.50	38.00	37.50	37.53
204	NYSE	TNP	Tue, Dec 24, 2002	36.13	37.63	36.13	37.50
203	NYSE	TNP	Mon, Dec 23, 2002	34.88	36.13	34.88	36.13
202	NYSE	TNP	Fri, Dec 20, 2002	32.75	36.00	32.75	36.00
201	NYSE	TNP	Thu, Dec 19, 2002	32.13	32.75	32.13	32.75
200	NYSE	TNP	Wed, Dec 18, 2002	30.33	32.00	30.33	32.00
199	NYSE	TNP	Tue, Dec 17, 2002	29.35	30.38	29.35	30.38
198	NYSE	TNP	Mon, Dec 16, 2002	29.48	29.48	29.25	29.35
197	NYSE	TNP	Fri, Dec 13, 2002	29.13	29.50	29.13	29.48
196	NYSE	TNP	Thu, Dec 12, 2002	29.38	29.38	29.13	29.20
195	NYSE	TNP	Wed, Dec 11, 2002	30.13	30.13	29.25	29.38
194	NYSE	TNP	Tue, Dec 10, 2002	30.20	30.20	30.00	30.00
193	NYSE	TNP	Mon, Dec 9, 2002	30.25	30.25	30.13	30.13
192	NYSE	TNP	Fri, Dec 6, 2002	29.38	30.13	29.38	30.13
191	NYSE	TNP	Thu, Dec 5, 2002	29.15	29.58	29.13	29.50
190	NYSE	TNP	Wed, Dec 4, 2002	29.38	29.50	29.38	29.45
189	NYSE	TNP	Tue, Dec 3, 2002	29.50	29.58	29.25	29.30
188	NYSE	TNP	Mon, Dec 2, 2002	29.20	29.70	29.20	29.70
187	NYSE	TNP	Fri, Nov 29, 2002	29.13	29.20	29.13	29.20
186	NYSE	TNP	Wed, Nov 27, 2002	29.13	29.13	29.00	29.10
185	NYSE	TNP	Tue, Nov 26, 2002	29.38	29.50	29.38	29.38
184	NYSE	TNP	Mon, Nov 25, 2002	29.43	29.50	29.43	29.50
183	NYSE	TNP	Thu, Nov 21, 2002	29.75	29.75	29.50	29.63
182	NYSE	TNP	Wed, Nov 20, 2002	28.08	29.63	27.75	29.63
181	NYSE	TNP	Tue, Nov 19, 2002	27.68	28.08	27.68	28.08
180	NYSE	TNP	Mon, Nov 18, 2002	28.13	28.13	27.48	27.75
179	NYSE	TNP	Fri, Nov 15, 2002	28.13	28.13	28.13	28.13
178	NYSE	TNP	Thu, Nov 14, 2002	28.33	28.33	28.18	28.20
177	NYSE	TNP	Wed, Nov 13, 2002	28.00	28.25	28.00	28.25
176	NYSE	TNP	Tue, Nov 12, 2002	28.30	28.30	27.88	27.88
175	NYSE	TNP	Mon, Nov 11, 2002	28.58	28.58	28.25	28.25
174	NYSE	TNP	Fri, Nov 8, 2002	28.63	28.63	28.63	28.63
173	NYSE	TNP	Thu, Nov 7, 2002	28.50	28.73	28.38	28.70
172	NYSE	TNP	Wed, Nov 6, 2002	28.88	28.88	28.50	28.50
171	NYSE	TNP	Tue, Nov 5, 2002	28.90	28.90	28.85	28.88
170	NYSE	TNP	Mon, Nov 4, 2002	28.58	28.95	28.58	28.95
169	NYSE	TNP	Fri, Nov 1, 2002	28.63	28.65	28.50	28.58
168	NYSE	TNP	Thu, Oct 31, 2002	28.63	28.68	28.38	28.68
167	NYSE	TNP	Wed, Oct 30, 2002	28.73	28.73	28.65	28.68
166	NYSE	TNP	Tue, Oct 29, 2002	29.83	29.83	28.65	28.73
165	NYSE	TNP	Mon, Oct 28, 2002	29.75	29.85	29.75	29.83
164	NYSE	TNP	Fri, Oct 25, 2002	29.63	29.75	29.58	29.75
163	NYSE	TNP	Thu, Oct 24, 2002	30.10	30.25	29.50	29.75
162	NYSE	TNP	Wed, Oct 23, 2002	30.20	30.20	30.00	30.03
161	NYSE	TNP	Tue, Oct 22, 2002	30.38	30.63	30.30	30.33
160	NYSE	TNP	Mon, Oct 21, 2002	30.05	30.50	30.03	30.45
159	NYSE	TNP	Fri, Oct 18, 2002	30.08	30.30	30.08	30.13
158	NYSE	TNP	Thu, Oct 17, 2002	29.13	30.13	29.13	30.13
157	NYSE	TNP	Wed, Oct 16, 2002	29.63	29.75	29.63	29.73
156	NYSE	TNP	Tue, Oct 15, 2002	28.38	29.88	28.38	29.68
155	NYSE	TNP	Mon, Oct 14, 2002	28.25	28.38	28.25	28.38
154	NYSE	TNP	Fri, Oct 11, 2002	28.13	28.63	28.00	28.08
153	NYSE	TNP	Thu, Oct 10, 2002	29.38	29.63	29.13	29.13
152	NYSE	TNP	Wed, Oct 9, 2002	29.43	29.63	29.33	29.38
151	NYSE	TNP	Tue, Oct 8, 2002	29.50	29.50	29.25	29.25
150	NYSE	TNP	Mon, Oct 7, 2002	28.88	28.88	28.70	28.75
149	NYSE	TNP	Fri, Oct 4, 2002	28.88	28.88	28.88	28.88
148	NYSE	TNP	Thu, Oct 3, 2002	28.88	28.98	28.63	28.98
147	NYSE	TNP	Wed, Oct 2, 2002	28.50	28.88	28.50	28.88
146	NYSE	TNP	Tue, Oct 1, 2002	27.38	28.25	27.38	28.25
145	NYSE	TNP	Mon, Sep 30, 2002	27.25	27.25	26.50	27.25
144	NYSE	TNP	Fri, Sep 27, 2002	27.50	27.50	27.03	27.25
143	NYSE	TNP	Thu, Sep 26, 2002	27.23	27.50	27.23	27.50
142	NYSE	TNP	Wed, Sep 25, 2002	26.88	27.23	26.88	27.23
141	NYSE	TNP	Tue, Sep 24, 2002	26.75	26.75	26.75	26.75
140	NYSE	TNP	Mon, Sep 23, 2002	26.75	27.00	26.75	27.00
139	NYSE	TNP	Fri, Sep 20, 2002	26.75	27.00	26.68	26.88
138	NYSE	TNP	Thu, Sep 19, 2002	27.25	27.25	26.75	26.75
137	NYSE	TNP	Wed, Sep 18, 2002	28.03	28.03	27.25	27.25
136	NYSE	TNP	Tue, Sep 17, 2002	28.25	28.25	28.25	28.25
135	NYSE	TNP	Mon, Sep 16, 2002	28.38	28.38	28.35	28.35
134	NYSE	TNP	Fri, Sep 13, 2002	28.50	28.50	28.45	28.45
133	NYSE	TNP	Thu, Sep 12, 2002	29.00	29.00	28.50	28.53
132	NYSE	TNP	Wed, Sep 11, 2002	29.25	29.25	29.05	29.13
131	NYSE	TNP	Tue, Sep 10, 2002	29.30	29.30	29.25	29.28
130	NYSE	TNP	Mon, Sep 9, 2002	29.35	29.35	29.30	29.30
129	NYSE	TNP	Fri, Sep 6, 2002	29.75	29.75	29.25	29.35
128	NYSE	TNP	Thu, Sep 5, 2002	30.05	30.05	29.63	29.83
127	NYSE	TNP	Wed, Sep 4, 2002	30.25	30.25	30.00	30.13
126	NYSE	TNP	Tue, Sep 3, 2002	30.63	30.63	30.25	30.25
125	NYSE	TNP	Thu, Aug 29, 2002	30.88	30.88	30.88	30.88
124	NYSE	TNP	Wed, Aug 28, 2002	30.88	30.88	30.88	30.88
123	NYSE	TNP	Tue, Aug 27, 2002	31.00	31.00	30.88	30.88
122	NYSE	TNP	Mon, Aug 26, 2002	31.55	31.88	30.75	31.00
121	NYSE	TNP	Fri, Aug 23, 2002	31.50	31.88	31.50	31.88
120	NYSE	TNP	Thu, Aug 22, 2002	31.50	31.50	31.50	31.50
119	NYSE	TNP	Wed, Aug 21, 2002	33.00	33.00	31.88	31.88
118	NYSE	TNP	Tue, Aug 20, 2002	29.63	33.38	29.63	32.25
117	NYSE	TNP	Mon, Aug 19, 2002	26.88	29.63	26.88	29.63
116	NYSE	TNP	Fri, Aug 16, 2002	25.00	26.88	24.88	26.88
115	NYSE	TNP	Thu, Aug 15, 2002	23.75	25.00	23.55	25.00
114	NYSE	TNP	Wed, Aug 14, 2002	23.63	23.88	23.63	23.75
113	NYSE	TNP	Tue, Aug 13, 2002	23.70	23.70	23.63	23.63
112	NYSE	TNP	Mon, Aug 12, 2002	24.75	24.75	23.63	23.70
111	NYSE	TNP	Fri, Aug 9, 2002	27.13	27.13	24.75	25.00
110	NYSE	TNP	Thu, Aug 8, 2002	28.28	28.28	27.13	27.13
109	NYSE	TNP	Wed, Aug 7, 2002	28.28	28.28	28.28	28.28
108	NYSE	TNP	Tue, Aug 6, 2002	28.13	28.30	27.88	28.28
107	NYSE	TNP	Mon, Aug 5, 2002	29.13	29.13	28.88	29.00
106	NYSE	TNP	Fri, Aug 2, 2002	29.23	29.25	29.08	29.13
105	NYSE	TNP	Thu, Aug 1, 2002	29.38	29.55	29.25	29.38
104	NYSE	TNP	Wed, Jul 31, 2002	29.55	29.55	29.38	29.45
103	NYSE	TNP	Tue, Jul 30, 2002	29.38	29.63	29.30	29.63
102	NYSE	TNP	Mon, Jul 29, 2002	29.30	29.38	29.00	29.38
101	NYSE	TNP	Fri, Jul 26, 2002	29.28	29.28	29.25	29.25
100	NYSE	TNP	Thu, Jul 25, 2002	29.30	29.35	29.15	29.33
99	NYSE	TNP	Wed, Jul 24, 2002	29.13	29.30	29.00	29.30
98	NYSE	TNP	Tue, Jul 23, 2002	29.38	29.38	29.25	29.38
97	NYSE	TNP	Mon, Jul 22, 2002	30.25	30.25	29.38	29.50
96	NYSE	TNP	Fri, Jul 19, 2002	30.13	30.38	30.13	30.13
95	NYSE	TNP	Thu, Jul 18, 2002	30.63	30.75	30.38	30.38
94	NYSE	TNP	Wed, Jul 17, 2002	30.88	31.18	30.63	30.88
93	NYSE	TNP	Tue, Jul 16, 2002	30.63	30.75	30.63	30.70
92	NYSE	TNP	Mon, Jul 15, 2002	31.88	31.95	30.63	30.63
91	NYSE	TNP	Fri, Jul 12, 2002	33.63	33.63	31.88	31.88
90	NYSE	TNP	Thu, Jul 11, 2002	33.75	33.75	33.50	33.63
89	NYSE	TNP	Wed, Jul 10, 2002	34.70	34.70	33.75	33.75
88	NYSE	TNP	Tue, Jul 9, 2002	34.68	34.70	34.68	34.70
87	NYSE	TNP	Mon, Jul 8, 2002	34.88	35.00	34.75	34.75
86	NYSE	TNP	Fri, Jul 5, 2002	34.90	34.93	34.90	34.93
85	NYSE	TNP	Wed, Jul 3, 2002	34.75	34.88	34.75	34.83
84	NYSE	TNP	Tue, Jul 2, 2002	35.00	35.00	34.75	35.00
83	NYSE	TNP	Mon, Jul 1, 2002	35.00	35.00	34.83	35.00
82	NYSE	TNP	Fri, Jun 28, 2002	34.78	35.00	34.63	35.00
81	NYSE	TNP	Thu, Jun 27, 2002	35.00	35.00	35.00	35.00
80	NYSE	TNP	Wed, Jun 26, 2002	33.75	35.00	33.75	34.95
79	NYSE	TNP	Tue, Jun 25, 2002	36.25	36.25	35.00	35.00
78	NYSE	TNP	Mon, Jun 24, 2002	35.75	36.13	35.50	36.13
77	NYSE	TNP	Fri, Jun 21, 2002	36.25	36.25	35.75	35.88
76	NYSE	TNP	Thu, Jun 20, 2002	36.63	36.75	36.38	36.38
75	NYSE	TNP	Wed, Jun 19, 2002	36.88	36.88	36.63	36.88
74	NYSE	TNP	Tue, Jun 18, 2002	36.88	36.88	36.88	36.88
73	NYSE	TNP	Mon, Jun 17, 2002	37.00	37.00	36.80	36.88
72	NYSE	TNP	Fri, Jun 14, 2002	36.88	36.88	36.53	36.75
71	NYSE	TNP	Thu, Jun 13, 2002	36.75	36.75	36.53	36.75
70	NYSE	TNP	Wed, Jun 12, 2002	37.13	37.25	36.88	36.88
69	NYSE	TNP	Tue, Jun 11, 2002	36.88	37.00	36.75	37.00
68	NYSE	TNP	Mon, Jun 10, 2002	36.75	36.75	36.15	36.75
67	NYSE	TNP	Fri, Jun 7, 2002	37.25	37.28	36.88	37.00
66	NYSE	TNP	Thu, Jun 6, 2002	37.88	37.88	37.43	37.43
65	NYSE	TNP	Wed, Jun 5, 2002	39.13	39.13	37.73	37.88
64	NYSE	TNP	Tue, Jun 4, 2002	39.25	39.50	38.90	39.10
63	NYSE	TNP	Mon, Jun 3, 2002	40.13	40.13	39.50	39.50
62	NYSE	TNP	Fri, May 31, 2002	40.50	40.50	40.13	40.38
61	NYSE	TNP	Thu, May 30, 2002	40.38	40.88	40.25	40.88
60	NYSE	TNP	Wed, May 29, 2002	40.25	40.55	40.25	40.55
59	NYSE	TNP	Tue, May 28, 2002	40.30	40.75	40.25	40.45
58	NYSE	TNP	Fri, May 24, 2002	41.25	41.25	40.13	40.38
57	NYSE	TNP	Thu, May 23, 2002	40.13	41.00	40.13	41.00
56	NYSE	TNP	Wed, May 22, 2002	39.85	40.25	39.85	40.00
55	NYSE	TNP	Tue, May 21, 2002	39.75	39.85	39.50	39.85
54	NYSE	TNP	Mon, May 20, 2002	39.63	39.63	39.63	39.63
53	NYSE	TNP	Fri, May 17, 2002	39.60	39.63	39.50	39.63
52	NYSE	TNP	Thu, May 16, 2002	39.40	39.60	39.40	39.60
51	NYSE	TNP	Wed, May 15, 2002	39.88	39.88	39.63	39.63
50	NYSE	TNP	Tue, May 14, 2002	39.63	39.88	39.50	39.75
49	NYSE	TNP	Mon, May 13, 2002	39.50	39.55	39.28	39.28
48	NYSE	TNP	Fri, May 10, 2002	39.30	39.50	39.28	39.50
47	NYSE	TNP	Thu, May 9, 2002	39.30	39.38	39.25	39.25
46	NYSE	TNP	Wed, May 8, 2002	39.35	39.38	39.30	39.30
45	NYSE	TNP	Tue, May 7, 2002	38.50	39.25	38.38	39.25
44	NYSE	TNP	Mon, May 6, 2002	39.25	39.25	38.50	38.50
43	NYSE	TNP	Fri, May 3, 2002	37.88	39.38	37.88	39.38
42	NYSE	TNP	Thu, May 2, 2002	37.75	38.05	37.75	37.88
41	NYSE	TNP	Wed, May 1, 2002	37.78	38.00	37.75	38.00
40	NYSE	TNP	Tue, Apr 30, 2002	37.73	38.00	37.50	38.00
39	NYSE	TNP	Mon, Apr 29, 2002	37.63	37.75	37.55	37.63
38	NYSE	TNP	Fri, Apr 26, 2002	37.88	37.88	37.65	37.75
37	NYSE	TNP	Thu, Apr 25, 2002	38.13	38.23	37.75	38.00
36	NYSE	TNP	Wed, Apr 24, 2002	37.88	38.13	37.38	38.13
35	NYSE	TNP	Tue, Apr 23, 2002	38.38	38.38	37.88	38.00
34	NYSE	TNP	Mon, Apr 22, 2002	38.38	38.55	38.15	38.55
33	NYSE	TNP	Fri, Apr 19, 2002	38.00	38.38	38.00	38.38
32	NYSE	TNP	Thu, Apr 18, 2002	37.63	38.25	37.63	38.25
31	NYSE	TNP	Wed, Apr 17, 2002	38.25	38.50	37.63	37.75
30	NYSE	TNP	Tue, Apr 16, 2002	38.38	38.50	38.13	38.13
29	NYSE	TNP	Mon, Apr 15, 2002	38.63	38.65	38.13	38.13
28	NYSE	TNP	Fri, Apr 12, 2002	37.95	39.00	37.95	38.50
27	NYSE	TNP	Thu, Apr 11, 2002	37.63	38.00	37.63	37.88
26	NYSE	TNP	Wed, Apr 10, 2002	37.73	37.75	37.63	37.75
25	NYSE	TNP	Tue, Apr 9, 2002	37.63	37.75	37.50	37.63
24	NYSE	TNP	Mon, Apr 8, 2002	37.50	37.55	37.43	37.55
23	NYSE	TNP	Fri, Apr 5, 2002	37.13	37.50	37.00	37.50
22	NYSE	TNP	Thu, Apr 4, 2002	37.25	37.55	37.25	37.38
21	NYSE	TNP	Wed, Apr 3, 2002	37.50	37.70	37.50	37.50
20	NYSE	TNP	Tue, Apr 2, 2002	38.00	38.00	37.50	37.50
19	NYSE	TNP	Mon, Apr 1, 2002	38.08	38.13	37.75	37.88
18	NYSE	TNP	Thu, Mar 28, 2002	37.63	38.13	37.63	38.08
17	NYSE	TNP	Wed, Mar 27, 2002	37.88	38.50	37.50	37.70
16	NYSE	TNP	Tue, Mar 26, 2002	37.25	37.75	37.25	37.75
15	NYSE	TNP	Mon, Mar 25, 2002	37.50	37.60	37.25	37.28
14	NYSE	TNP	Fri, Mar 22, 2002	36.75	37.63	36.75	37.38
13	NYSE	TNP	Thu, Mar 21, 2002	36.75	36.75	36.43	36.75
12	NYSE	TNP	Wed, Mar 20, 2002	37.00	37.13	36.75	36.75
11	NYSE	TNP	Tue, Mar 19, 2002	37.50	37.58	36.88	37.13
10	NYSE	TNP	Mon, Mar 18, 2002	37.63	37.63	37.50	37.50
9	NYSE	TNP	Fri, Mar 15, 2002	37.58	37.75	37.50	37.70
8	NYSE	TNP	Thu, Mar 14, 2002	37.50	37.63	37.50	37.60
7	NYSE	TNP	Wed, Mar 13, 2002	37.53	37.60	37.50	37.50
6	NYSE	TNP	Tue, Mar 12, 2002	37.50	37.63	37.50	37.53
5	NYSE	TNP	Mon, Mar 11, 2002	37.63	37.75	37.50	37.63
4	NYSE	TNP	Fri, Mar 8, 2002	37.75	37.88	37.50	37.53
3	NYSE	TNP	Thu, Mar 7, 2002	37.55	38.13	37.55	38.10
2	NYSE	TNP	Wed, Mar 6, 2002	37.88	38.00	37.50	37.50
1	NYSE	TNP	Tue, Mar 5, 2002	39.75	40.15	37.75	37.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Tsakos Energy Navigation Ltd NYSE:TNP 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