Tempur Sealy International Inc NYSE:TPX Historical Prices

Below are the 5084 trading days of historical prices for TPX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5084	NYSE	TPX	Fri, Mar 1, 2024	54.61	55.27	54.41	54.75
5083	NYSE	TPX	Thu, Feb 29, 2024	53.97	54.65	53.82	54.47
5082	NYSE	TPX	Wed, Feb 28, 2024	53.32	53.64	53.09	53.40
5081	NYSE	TPX	Tue, Feb 27, 2024	52.66	54.02	52.05	53.87
5080	NYSE	TPX	Mon, Feb 26, 2024	51.92	52.14	51.65	51.99
5079	NYSE	TPX	Fri, Feb 23, 2024	51.00	52.26	50.89	51.92
5078	NYSE	TPX	Thu, Feb 22, 2024	50.07	51.28	50.04	50.72
5077	NYSE	TPX	Wed, Feb 21, 2024	50.34	50.60	49.82	49.99
5076	NYSE	TPX	Tue, Feb 20, 2024	50.00	50.58	49.69	50.35
5075	NYSE	TPX	Fri, Feb 16, 2024	49.98	51.20	49.77	50.70
5074	NYSE	TPX	Thu, Feb 15, 2024	51.15	51.33	49.87	50.59
5073	NYSE	TPX	Wed, Feb 14, 2024	50.65	50.91	50.26	50.74
5072	NYSE	TPX	Tue, Feb 13, 2024	50.08	50.70	49.10	50.13
5071	NYSE	TPX	Mon, Feb 12, 2024	50.79	52.01	50.18	52.00
5070	NYSE	TPX	Fri, Feb 9, 2024	51.65	51.99	49.96	50.60
5069	NYSE	TPX	Thu, Feb 8, 2024	51.54	53.61	50.37	51.88
5068	NYSE	TPX	Wed, Feb 7, 2024	50.86	51.60	50.55	51.25
5067	NYSE	TPX	Tue, Feb 6, 2024	50.46	51.04	50.45	50.70
5066	NYSE	TPX	Mon, Feb 5, 2024	49.95	50.75	49.53	50.57
5065	NYSE	TPX	Fri, Feb 2, 2024	49.64	50.76	48.91	50.29
5064	NYSE	TPX	Thu, Feb 1, 2024	50.17	51.90	49.72	50.47
5063	NYSE	TPX	Wed, Jan 31, 2024	51.41	51.46	49.66	49.89
5062	NYSE	TPX	Tue, Jan 30, 2024	52.00	52.41	51.73	51.81
5061	NYSE	TPX	Mon, Jan 29, 2024	51.50	52.35	51.18	52.28
5060	NYSE	TPX	Fri, Jan 26, 2024	51.26	51.80	50.93	51.78
5059	NYSE	TPX	Thu, Jan 25, 2024	51.12	51.29	50.62	50.99
5058	NYSE	TPX	Wed, Jan 24, 2024	51.83	51.83	50.39	50.63
5057	NYSE	TPX	Tue, Jan 23, 2024	51.69	51.74	50.64	51.12
5056	NYSE	TPX	Mon, Jan 22, 2024	51.31	51.81	50.97	51.51
5055	NYSE	TPX	Fri, Jan 19, 2024	50.39	51.01	50.00	51.00
5054	NYSE	TPX	Thu, Jan 18, 2024	50.41	51.21	49.81	50.61
5053	NYSE	TPX	Wed, Jan 17, 2024	48.71	49.15	48.46	49.06
5052	NYSE	TPX	Tue, Jan 16, 2024	48.84	49.71	48.75	49.42
5051	NYSE	TPX	Fri, Jan 12, 2024	51.37	51.52	49.67	49.99
5050	NYSE	TPX	Thu, Jan 11, 2024	50.74	50.93	49.66	50.81
5049	NYSE	TPX	Wed, Jan 10, 2024	50.16	51.14	49.89	51.13
5048	NYSE	TPX	Tue, Jan 9, 2024	49.12	50.19	49.02	50.03
5047	NYSE	TPX	Mon, Jan 8, 2024	48.94	50.11	48.94	49.93
5046	NYSE	TPX	Fri, Jan 5, 2024	47.96	49.05	47.60	48.66
5045	NYSE	TPX	Thu, Jan 4, 2024	47.89	48.53	47.80	47.92
5044	NYSE	TPX	Wed, Jan 3, 2024	49.45	49.92	47.91	48.31
5043	NYSE	TPX	Tue, Jan 2, 2024	50.36	50.87	49.46	49.64
5042	NYSE	TPX	Fri, Dec 29, 2023	51.02	51.65	50.96	50.97
5041	NYSE	TPX	Thu, Dec 28, 2023	51.03	51.45	50.91	51.35
5040	NYSE	TPX	Wed, Dec 27, 2023	51.17	51.53	50.89	51.17
5039	NYSE	TPX	Tue, Dec 26, 2023	50.52	51.26	50.42	50.98
5038	NYSE	TPX	Fri, Dec 22, 2023	50.48	50.77	50.17	50.47
5037	NYSE	TPX	Thu, Dec 21, 2023	49.87	50.48	49.59	50.45
5036	NYSE	TPX	Wed, Dec 20, 2023	50.17	50.62	48.79	48.88
5035	NYSE	TPX	Tue, Dec 19, 2023	50.37	50.76	50.01	50.29
5034	NYSE	TPX	Mon, Dec 18, 2023	50.52	50.74	49.76	50.18
5033	NYSE	TPX	Fri, Dec 15, 2023	50.53	51.68	50.19	50.26
5032	NYSE	TPX	Thu, Dec 14, 2023	49.94	51.56	49.91	50.57
5031	NYSE	TPX	Wed, Dec 13, 2023	47.00	49.14	46.49	49.01
5030	NYSE	TPX	Tue, Dec 12, 2023	46.78	47.30	46.61	46.90
5029	NYSE	TPX	Mon, Dec 11, 2023	46.22	47.36	46.22	46.82
5028	NYSE	TPX	Fri, Dec 8, 2023	45.60	46.45	45.60	46.22
5027	NYSE	TPX	Thu, Dec 7, 2023	45.54	45.85	45.16	45.73
5026	NYSE	TPX	Wed, Dec 6, 2023	43.94	45.74	43.94	45.46
5025	NYSE	TPX	Tue, Dec 5, 2023	43.46	43.95	43.32	43.45
5024	NYSE	TPX	Mon, Dec 4, 2023	42.62	44.04	42.56	43.93
5023	NYSE	TPX	Fri, Dec 1, 2023	40.23	42.77	40.16	42.69
5022	NYSE	TPX	Thu, Nov 30, 2023	40.68	40.88	40.00	40.32
5021	NYSE	TPX	Wed, Nov 29, 2023	39.76	41.18	39.76	40.63
5020	NYSE	TPX	Tue, Nov 28, 2023	39.30	39.61	38.85	39.28
5019	NYSE	TPX	Mon, Nov 27, 2023	39.33	39.43	38.91	39.29
5018	NYSE	TPX	Fri, Nov 24, 2023	39.30	39.86	39.30	39.60
5017	NYSE	TPX	Wed, Nov 22, 2023	39.86	40.11	39.24	39.62
5016	NYSE	TPX	Tue, Nov 21, 2023	40.00	40.11	39.62	39.64
5015	NYSE	TPX	Mon, Nov 20, 2023	39.63	40.55	39.25	40.18
5014	NYSE	TPX	Fri, Nov 17, 2023	39.66	40.03	39.27	39.57
5013	NYSE	TPX	Thu, Nov 16, 2023	40.27	40.64	39.06	39.22
5012	NYSE	TPX	Wed, Nov 15, 2023	40.33	41.33	40.16	40.48
5011	NYSE	TPX	Tue, Nov 14, 2023	40.36	41.22	39.62	40.25
5010	NYSE	TPX	Mon, Nov 13, 2023	37.38	37.50	36.98	37.38
5009	NYSE	TPX	Fri, Nov 10, 2023	36.60	37.46	36.12	37.46
5008	NYSE	TPX	Thu, Nov 9, 2023	37.72	37.72	36.47	36.50
5007	NYSE	TPX	Wed, Nov 8, 2023	37.70	37.80	37.25	37.50
5006	NYSE	TPX	Tue, Nov 7, 2023	37.41	38.10	37.20	37.95
5005	NYSE	TPX	Mon, Nov 6, 2023	39.04	39.21	37.22	37.51
5004	NYSE	TPX	Fri, Nov 3, 2023	37.65	39.67	37.36	39.05
5003	NYSE	TPX	Thu, Nov 2, 2023	37.57	38.58	36.22	36.80
5002	NYSE	TPX	Wed, Nov 1, 2023	40.01	40.44	39.30	40.40
5001	NYSE	TPX	Tue, Oct 31, 2023	39.33	40.28	39.16	39.93
5000	NYSE	TPX	Mon, Oct 30, 2023	38.32	39.49	38.11	39.16
4999	NYSE	TPX	Fri, Oct 27, 2023	38.21	38.65	37.57	38.00
4998	NYSE	TPX	Thu, Oct 26, 2023	38.86	38.90	37.83	38.03
4997	NYSE	TPX	Wed, Oct 25, 2023	39.50	39.77	38.86	38.90
4996	NYSE	TPX	Tue, Oct 24, 2023	40.05	40.54	39.42	39.85
4995	NYSE	TPX	Mon, Oct 23, 2023	39.80	40.27	39.41	39.82
4994	NYSE	TPX	Fri, Oct 20, 2023	40.09	40.23	39.50	39.88
4993	NYSE	TPX	Thu, Oct 19, 2023	40.78	41.28	39.84	40.13
4992	NYSE	TPX	Wed, Oct 18, 2023	41.34	41.59	40.62	40.86
4991	NYSE	TPX	Tue, Oct 17, 2023	40.90	42.51	40.70	42.02
4990	NYSE	TPX	Mon, Oct 16, 2023	40.63	41.52	40.37	41.30
4989	NYSE	TPX	Fri, Oct 13, 2023	40.04	40.26	39.64	39.89
4988	NYSE	TPX	Thu, Oct 12, 2023	41.36	41.74	39.63	40.00
4987	NYSE	TPX	Wed, Oct 11, 2023	42.07	42.25	41.24	41.52
4986	NYSE	TPX	Tue, Oct 10, 2023	41.46	42.72	41.41	41.76
4985	NYSE	TPX	Mon, Oct 9, 2023	40.64	41.20	40.22	41.17
4984	NYSE	TPX	Fri, Oct 6, 2023	40.01	41.16	39.81	40.96
4983	NYSE	TPX	Thu, Oct 5, 2023	41.27	41.36	40.44	40.92
4982	NYSE	TPX	Wed, Oct 4, 2023	40.49	41.65	40.47	41.45
4981	NYSE	TPX	Tue, Oct 3, 2023	41.77	41.90	39.96	40.42
4980	NYSE	TPX	Mon, Oct 2, 2023	43.11	43.86	41.81	41.97
4979	NYSE	TPX	Fri, Sep 29, 2023	43.34	43.74	43.06	43.34
4978	NYSE	TPX	Thu, Sep 28, 2023	42.05	43.03	42.05	42.84
4977	NYSE	TPX	Wed, Sep 27, 2023	41.97	42.30	41.57	41.98
4976	NYSE	TPX	Tue, Sep 26, 2023	42.22	42.47	41.44	41.75
4975	NYSE	TPX	Mon, Sep 25, 2023	42.31	42.81	42.11	42.50
4974	NYSE	TPX	Fri, Sep 22, 2023	42.99	43.24	42.18	42.53
4973	NYSE	TPX	Thu, Sep 21, 2023	43.51	43.51	42.59	42.59
4972	NYSE	TPX	Wed, Sep 20, 2023	44.86	44.99	43.80	43.87
4971	NYSE	TPX	Tue, Sep 19, 2023	44.61	44.86	44.01	44.79
4970	NYSE	TPX	Mon, Sep 18, 2023	44.67	44.97	44.34	44.62
4969	NYSE	TPX	Fri, Sep 15, 2023	45.49	45.52	44.60	44.74
4968	NYSE	TPX	Thu, Sep 14, 2023	45.64	46.50	45.30	45.97
4967	NYSE	TPX	Wed, Sep 13, 2023	45.32	45.96	44.78	44.80
4966	NYSE	TPX	Tue, Sep 12, 2023	45.24	45.72	44.95	45.41
4965	NYSE	TPX	Mon, Sep 11, 2023	45.26	45.93	44.80	45.77
4964	NYSE	TPX	Fri, Sep 8, 2023	44.90	45.07	44.35	44.49
4963	NYSE	TPX	Thu, Sep 7, 2023	44.74	45.25	44.39	45.16
4962	NYSE	TPX	Wed, Sep 6, 2023	45.23	46.01	44.96	45.11
4961	NYSE	TPX	Tue, Sep 5, 2023	46.47	46.85	44.80	45.13
4960	NYSE	TPX	Fri, Sep 1, 2023	47.45	47.70	47.00	47.09
4959	NYSE	TPX	Thu, Aug 31, 2023	46.38	46.95	46.15	46.72
4958	NYSE	TPX	Wed, Aug 30, 2023	45.90	46.52	45.55	46.16
4957	NYSE	TPX	Tue, Aug 29, 2023	44.75	46.37	44.50	46.04
4956	NYSE	TPX	Mon, Aug 28, 2023	43.49	44.91	43.49	44.87
4955	NYSE	TPX	Fri, Aug 25, 2023	43.54	43.98	43.06	43.28
4954	NYSE	TPX	Thu, Aug 24, 2023	43.78	44.18	43.33	43.40
4953	NYSE	TPX	Wed, Aug 23, 2023	42.56	43.96	42.31	43.90
4952	NYSE	TPX	Tue, Aug 22, 2023	42.58	42.83	42.01	42.77
4951	NYSE	TPX	Mon, Aug 21, 2023	42.95	43.06	42.27	42.53
4950	NYSE	TPX	Fri, Aug 18, 2023	42.60	43.25	42.46	42.86
4949	NYSE	TPX	Thu, Aug 17, 2023	44.40	44.41	43.04	43.08
4948	NYSE	TPX	Wed, Aug 16, 2023	44.87	45.30	44.08	44.21
4947	NYSE	TPX	Tue, Aug 15, 2023	45.09	45.22	44.75	44.96
4946	NYSE	TPX	Mon, Aug 14, 2023	44.85	45.31	44.66	45.25
4945	NYSE	TPX	Fri, Aug 11, 2023	45.46	45.81	45.02	45.24
4944	NYSE	TPX	Thu, Aug 10, 2023	46.20	46.50	44.91	45.62
4943	NYSE	TPX	Wed, Aug 9, 2023	45.82	46.20	45.61	45.96
4942	NYSE	TPX	Tue, Aug 8, 2023	45.00	45.69	44.63	45.65
4941	NYSE	TPX	Mon, Aug 7, 2023	45.91	46.23	45.11	45.35
4940	NYSE	TPX	Fri, Aug 4, 2023	45.27	46.62	44.54	45.85
4939	NYSE	TPX	Thu, Aug 3, 2023	43.92	46.67	43.73	45.94
4938	NYSE	TPX	Wed, Aug 2, 2023	43.19	44.17	42.89	43.50
4937	NYSE	TPX	Tue, Aug 1, 2023	43.65	44.54	43.65	44.05
4936	NYSE	TPX	Mon, Jul 31, 2023	45.60	45.68	43.15	44.63
4935	NYSE	TPX	Fri, Jul 28, 2023	45.50	46.20	45.04	45.99
4934	NYSE	TPX	Thu, Jul 27, 2023	46.82	47.17	45.87	46.06
4933	NYSE	TPX	Wed, Jul 26, 2023	46.29	46.79	45.85	46.29
4932	NYSE	TPX	Tue, Jul 25, 2023	46.22	46.57	46.04	46.25
4931	NYSE	TPX	Mon, Jul 24, 2023	45.86	46.35	45.81	45.95
4930	NYSE	TPX	Fri, Jul 21, 2023	46.21	46.30	45.60	45.92
4929	NYSE	TPX	Thu, Jul 20, 2023	46.16	46.17	45.73	45.85
4928	NYSE	TPX	Wed, Jul 19, 2023	45.32	46.32	45.32	46.17
4927	NYSE	TPX	Tue, Jul 18, 2023	44.95	45.72	44.79	45.31
4926	NYSE	TPX	Mon, Jul 17, 2023	43.78	45.13	43.71	45.02
4925	NYSE	TPX	Fri, Jul 14, 2023	44.00	44.13	43.39	43.97
4924	NYSE	TPX	Thu, Jul 13, 2023	44.42	44.84	43.92	43.99
4923	NYSE	TPX	Wed, Jul 12, 2023	44.00	44.36	43.52	44.29
4922	NYSE	TPX	Tue, Jul 11, 2023	43.00	43.43	42.46	43.35
4921	NYSE	TPX	Mon, Jul 10, 2023	40.51	42.75	40.46	42.74
4920	NYSE	TPX	Fri, Jul 7, 2023	39.45	40.67	39.27	40.43
4919	NYSE	TPX	Thu, Jul 6, 2023	39.22	39.86	38.75	39.27
4918	NYSE	TPX	Wed, Jul 5, 2023	39.62	40.16	39.25	40.03
4917	NYSE	TPX	Mon, Jul 3, 2023	40.15	40.24	39.45	39.76
4916	NYSE	TPX	Fri, Jun 30, 2023	40.33	40.50	39.71	40.07
4915	NYSE	TPX	Thu, Jun 29, 2023	39.07	40.01	38.87	39.99
4914	NYSE	TPX	Wed, Jun 28, 2023	39.51	39.87	39.06	39.17
4913	NYSE	TPX	Tue, Jun 27, 2023	38.62	39.99	38.37	39.66
4912	NYSE	TPX	Mon, Jun 26, 2023	37.88	38.62	37.68	38.50
4911	NYSE	TPX	Fri, Jun 23, 2023	37.49	37.93	37.19	37.66
4910	NYSE	TPX	Thu, Jun 22, 2023	38.09	38.26	37.32	38.00
4909	NYSE	TPX	Wed, Jun 21, 2023	37.46	38.60	37.29	38.24
4908	NYSE	TPX	Tue, Jun 20, 2023	38.20	38.46	37.75	38.09
4907	NYSE	TPX	Fri, Jun 16, 2023	38.82	38.99	38.23	38.43
4906	NYSE	TPX	Thu, Jun 15, 2023	38.07	38.71	37.75	38.68
4905	NYSE	TPX	Wed, Jun 14, 2023	38.80	39.07	37.94	38.24
4904	NYSE	TPX	Tue, Jun 13, 2023	38.26	38.95	38.14	38.59
4903	NYSE	TPX	Mon, Jun 12, 2023	37.98	38.30	37.51	37.96
4902	NYSE	TPX	Fri, Jun 9, 2023	38.13	38.39	37.48	37.71
4901	NYSE	TPX	Thu, Jun 8, 2023	38.53	38.98	38.16	38.22
4900	NYSE	TPX	Wed, Jun 7, 2023	37.79	38.67	37.69	38.51
4899	NYSE	TPX	Tue, Jun 6, 2023	35.60	37.84	35.50	37.46
4898	NYSE	TPX	Mon, Jun 5, 2023	36.79	36.69	35.46	37.30
4897	NYSE	TPX	Fri, Jun 2, 2023	36.67	37.59	36.40	37.30
4896	NYSE	TPX	Thu, Jun 1, 2023	35.76	36.40	34.98	35.97
4895	NYSE	TPX	Wed, May 31, 2023	36.90	37.38	35.39	35.64
4894	NYSE	TPX	Tue, May 30, 2023	37.65	37.99	37.04	37.25
4893	NYSE	TPX	Fri, May 26, 2023	36.99	37.53	36.83	37.43
4892	NYSE	TPX	Thu, May 25, 2023	37.43	37.76	36.91	37.00
4891	NYSE	TPX	Wed, May 24, 2023	37.78	37.78	36.73	37.25
4890	NYSE	TPX	Tue, May 23, 2023	37.60	38.27	37.51	37.89
4889	NYSE	TPX	Mon, May 22, 2023	37.79	38.29	37.38	37.96
4888	NYSE	TPX	Fri, May 19, 2023	38.32	38.32	37.07	37.73
4887	NYSE	TPX	Thu, May 18, 2023	37.88	38.68	37.75	38.49
4886	NYSE	TPX	Wed, May 17, 2023	38.59	38.64	37.78	37.82
4885	NYSE	TPX	Tue, May 16, 2023	38.74	38.85	37.92	38.31
4884	NYSE	TPX	Mon, May 15, 2023	38.54	39.38	38.51	39.15
4883	NYSE	TPX	Fri, May 12, 2023	37.60	38.67	37.58	38.15
4882	NYSE	TPX	Thu, May 11, 2023	36.51	37.49	36.33	37.35
4881	NYSE	TPX	Wed, May 10, 2023	38.06	38.21	36.42	36.57
4880	NYSE	TPX	Tue, May 9, 2023	37.35	40.62	36.60	37.75
4879	NYSE	TPX	Mon, May 8, 2023	36.54	38.01	36.43	37.62
4878	NYSE	TPX	Fri, May 5, 2023	36.36	36.57	35.91	36.31
4877	NYSE	TPX	Thu, May 4, 2023	36.19	36.41	35.79	35.88
4876	NYSE	TPX	Wed, May 3, 2023	36.68	37.18	36.36	36.41
4875	NYSE	TPX	Tue, May 2, 2023	37.01	37.01	35.80	36.59
4874	NYSE	TPX	Mon, May 1, 2023	37.45	37.96	36.97	36.99
4873	NYSE	TPX	Fri, Apr 28, 2023	36.48	37.61	36.47	37.47
4872	NYSE	TPX	Thu, Apr 27, 2023	36.05	36.54	35.31	36.52
4871	NYSE	TPX	Wed, Apr 26, 2023	35.81	36.13	35.62	35.69
4870	NYSE	TPX	Tue, Apr 25, 2023	36.22	36.44	35.64	35.76
4869	NYSE	TPX	Mon, Apr 24, 2023	36.26	36.77	36.03	36.60
4868	NYSE	TPX	Fri, Apr 21, 2023	36.82	36.82	35.86	36.24
4867	NYSE	TPX	Thu, Apr 20, 2023	36.99	37.49	36.61	36.89
4866	NYSE	TPX	Wed, Apr 19, 2023	38.25	38.33	37.90	38.01
4865	NYSE	TPX	Tue, Apr 18, 2023	38.69	38.78	38.05	38.43
4864	NYSE	TPX	Mon, Apr 17, 2023	37.65	38.28	37.57	38.24
4863	NYSE	TPX	Fri, Apr 14, 2023	38.00	38.78	37.59	37.80
4862	NYSE	TPX	Thu, Apr 13, 2023	37.95	37.95	37.22	37.60
4861	NYSE	TPX	Wed, Apr 12, 2023	38.88	39.05	37.54	37.62
4860	NYSE	TPX	Tue, Apr 11, 2023	37.24	38.55	37.24	38.41
4859	NYSE	TPX	Mon, Apr 10, 2023	36.18	36.81	36.11	36.79
4858	NYSE	TPX	Thu, Apr 6, 2023	36.48	36.53	35.96	36.39
4857	NYSE	TPX	Wed, Apr 5, 2023	37.67	37.70	36.34	36.67
4856	NYSE	TPX	Tue, Apr 4, 2023	39.29	39.29	38.02	38.24
4855	NYSE	TPX	Mon, Apr 3, 2023	39.25	39.63	38.78	39.23
4854	NYSE	TPX	Fri, Mar 31, 2023	39.18	39.50	38.90	39.49
4853	NYSE	TPX	Thu, Mar 30, 2023	39.25	39.54	38.73	38.79
4852	NYSE	TPX	Wed, Mar 29, 2023	39.01	39.05	38.64	38.88
4851	NYSE	TPX	Tue, Mar 28, 2023	38.58	39.06	38.13	38.37
4850	NYSE	TPX	Mon, Mar 27, 2023	38.12	38.96	37.95	38.66
4849	NYSE	TPX	Fri, Mar 24, 2023	37.32	37.86	36.72	37.70
4848	NYSE	TPX	Thu, Mar 23, 2023	38.25	38.72	37.28	37.71
4847	NYSE	TPX	Wed, Mar 22, 2023	38.71	39.25	37.92	37.94
4846	NYSE	TPX	Tue, Mar 21, 2023	37.97	38.95	37.92	38.65
4845	NYSE	TPX	Mon, Mar 20, 2023	36.50	37.82	36.19	37.08
4844	NYSE	TPX	Fri, Mar 17, 2023	37.59	37.59	35.96	36.05
4843	NYSE	TPX	Thu, Mar 16, 2023	37.33	38.07	36.97	37.84
4842	NYSE	TPX	Wed, Mar 15, 2023	37.62	37.82	36.64	37.72
4841	NYSE	TPX	Tue, Mar 14, 2023	39.51	39.51	38.01	38.60
4840	NYSE	TPX	Mon, Mar 13, 2023	38.45	39.31	37.63	38.54
4839	NYSE	TPX	Fri, Mar 10, 2023	40.16	40.21	39.09	39.27
4838	NYSE	TPX	Thu, Mar 9, 2023	41.62	41.69	40.23	40.25
4837	NYSE	TPX	Wed, Mar 8, 2023	41.94	42.25	41.33	41.81
4836	NYSE	TPX	Tue, Mar 7, 2023	42.05	42.38	41.55	41.58
4835	NYSE	TPX	Mon, Mar 6, 2023	42.72	42.88	41.84	42.08
4834	NYSE	TPX	Fri, Mar 3, 2023	43.40	43.41	42.49	42.78
4833	NYSE	TPX	Thu, Mar 2, 2023	42.20	42.97	42.00	42.96
4832	NYSE	TPX	Wed, Mar 1, 2023	42.60	43.09	42.33	42.77
4831	NYSE	TPX	Tue, Feb 28, 2023	42.54	43.29	42.37	42.74
4830	NYSE	TPX	Mon, Feb 27, 2023	43.12	43.30	42.44	42.66
4829	NYSE	TPX	Fri, Feb 24, 2023	42.24	42.79	42.14	42.70
4828	NYSE	TPX	Thu, Feb 23, 2023	42.31	43.04	42.01	42.99
4827	NYSE	TPX	Wed, Feb 22, 2023	41.64	42.30	41.23	41.92
4826	NYSE	TPX	Tue, Feb 21, 2023	41.80	42.18	40.95	40.98
4825	NYSE	TPX	Fri, Feb 17, 2023	42.02	42.93	41.76	42.70
4824	NYSE	TPX	Thu, Feb 16, 2023	41.90	43.13	41.89	42.49
4823	NYSE	TPX	Wed, Feb 15, 2023	41.09	42.72	40.84	42.58
4822	NYSE	TPX	Tue, Feb 14, 2023	40.66	41.30	40.49	41.09
4821	NYSE	TPX	Mon, Feb 13, 2023	41.03	41.37	40.50	40.98
4820	NYSE	TPX	Fri, Feb 10, 2023	41.00	41.50	40.65	40.92
4819	NYSE	TPX	Thu, Feb 9, 2023	40.67	42.76	40.23	41.52
4818	NYSE	TPX	Wed, Feb 8, 2023	41.54	41.69	40.80	41.07
4817	NYSE	TPX	Tue, Feb 7, 2023	41.56	42.23	40.93	42.06
4816	NYSE	TPX	Mon, Feb 6, 2023	42.94	43.09	41.84	41.94
4815	NYSE	TPX	Fri, Feb 3, 2023	43.58	44.25	43.31	43.50
4814	NYSE	TPX	Thu, Feb 2, 2023	43.48	44.28	43.00	44.25
4813	NYSE	TPX	Wed, Feb 1, 2023	41.11	43.21	41.00	42.85
4812	NYSE	TPX	Tue, Jan 31, 2023	39.72	40.77	39.60	40.75
4811	NYSE	TPX	Mon, Jan 30, 2023	39.39	40.20	39.39	39.66
4810	NYSE	TPX	Fri, Jan 27, 2023	38.32	40.02	38.32	39.86
4809	NYSE	TPX	Thu, Jan 26, 2023	38.95	39.03	38.33	38.85
4808	NYSE	TPX	Wed, Jan 25, 2023	37.83	38.56	37.51	38.33
4807	NYSE	TPX	Tue, Jan 24, 2023	39.15	39.17	38.47	38.47
4806	NYSE	TPX	Mon, Jan 23, 2023	38.56	39.29	38.40	39.13
4805	NYSE	TPX	Fri, Jan 20, 2023	37.53	38.40	37.06	38.39
4804	NYSE	TPX	Thu, Jan 19, 2023	37.99	38.09	37.28	37.30
4803	NYSE	TPX	Wed, Jan 18, 2023	39.11	39.14	38.22	38.28
4802	NYSE	TPX	Tue, Jan 17, 2023	39.72	39.76	38.63	38.76
4801	NYSE	TPX	Fri, Jan 13, 2023	38.50	39.75	38.50	39.67
4800	NYSE	TPX	Thu, Jan 12, 2023	39.07	39.15	38.02	38.93
4799	NYSE	TPX	Wed, Jan 11, 2023	38.01	39.44	37.81	38.97
4798	NYSE	TPX	Tue, Jan 10, 2023	36.60	37.87	36.46	37.81
4797	NYSE	TPX	Mon, Jan 9, 2023	35.90	36.69	35.77	36.21
4796	NYSE	TPX	Fri, Jan 6, 2023	35.11	35.84	34.92	35.74
4795	NYSE	TPX	Thu, Jan 5, 2023	34.63	34.93	34.01	34.85
4794	NYSE	TPX	Wed, Jan 4, 2023	34.20	35.02	34.10	34.93
4793	NYSE	TPX	Tue, Jan 3, 2023	34.96	35.10	33.50	33.77
4792	NYSE	TPX	Fri, Dec 30, 2022	33.75	34.43	33.69	34.33
4791	NYSE	TPX	Thu, Dec 29, 2022	34.09	34.44	33.80	34.22
4790	NYSE	TPX	Wed, Dec 28, 2022	34.97	35.10	33.89	33.97
4789	NYSE	TPX	Tue, Dec 27, 2022	34.43	35.10	34.37	34.87
4788	NYSE	TPX	Fri, Dec 23, 2022	34.14	34.58	33.77	34.57
4787	NYSE	TPX	Thu, Dec 22, 2022	33.64	34.15	33.47	34.14
4786	NYSE	TPX	Wed, Dec 21, 2022	33.53	34.35	33.53	33.90
4785	NYSE	TPX	Tue, Dec 20, 2022	32.96	33.40	32.64	33.15
4784	NYSE	TPX	Mon, Dec 19, 2022	33.24	33.94	32.78	33.10
4783	NYSE	TPX	Fri, Dec 16, 2022	33.51	34.28	33.08	33.40
4782	NYSE	TPX	Thu, Dec 15, 2022	33.45	34.41	33.45	33.99
4781	NYSE	TPX	Wed, Dec 14, 2022	33.56	34.72	33.27	34.03
4780	NYSE	TPX	Tue, Dec 13, 2022	33.48	33.83	32.47	33.22
4779	NYSE	TPX	Mon, Dec 12, 2022	32.33	32.48	31.86	32.29
4778	NYSE	TPX	Fri, Dec 9, 2022	32.25	32.62	31.91	32.42
4777	NYSE	TPX	Thu, Dec 8, 2022	31.71	32.47	31.48	32.46
4776	NYSE	TPX	Wed, Dec 7, 2022	31.45	31.80	31.18	31.60
4775	NYSE	TPX	Tue, Dec 6, 2022	31.48	31.86	31.25	31.70
4774	NYSE	TPX	Mon, Dec 5, 2022	31.50	32.11	31.28	31.51
4773	NYSE	TPX	Fri, Dec 2, 2022	31.61	32.28	31.40	32.08
4772	NYSE	TPX	Thu, Dec 1, 2022	32.01	32.72	31.96	32.09
4771	NYSE	TPX	Wed, Nov 30, 2022	30.98	31.84	30.52	31.77
4770	NYSE	TPX	Tue, Nov 29, 2022	31.17	31.21	30.49	30.82
4769	NYSE	TPX	Mon, Nov 28, 2022	31.09	31.54	30.98	31.35
4768	NYSE	TPX	Fri, Nov 25, 2022	31.67	32.13	31.30	31.46
4767	NYSE	TPX	Wed, Nov 23, 2022	31.54	32.10	31.45	31.87
4766	NYSE	TPX	Tue, Nov 22, 2022	31.35	31.75	31.02	31.56
4765	NYSE	TPX	Mon, Nov 21, 2022	31.02	31.37	30.79	31.07
4764	NYSE	TPX	Fri, Nov 18, 2022	31.63	31.94	31.00	31.24
4763	NYSE	TPX	Thu, Nov 17, 2022	30.96	31.18	30.50	31.18
4762	NYSE	TPX	Wed, Nov 16, 2022	32.00	32.15	31.29	31.67
4761	NYSE	TPX	Tue, Nov 15, 2022	32.19	33.01	31.91	32.55
4760	NYSE	TPX	Mon, Nov 14, 2022	31.97	32.52	31.20	31.26
4759	NYSE	TPX	Fri, Nov 11, 2022	31.49	33.24	31.49	32.53
4758	NYSE	TPX	Thu, Nov 10, 2022	31.20	32.32	31.04	31.49
4757	NYSE	TPX	Wed, Nov 9, 2022	29.11	30.35	28.90	29.56
4756	NYSE	TPX	Tue, Nov 8, 2022	29.52	29.86	28.99	29.55
4755	NYSE	TPX	Mon, Nov 7, 2022	29.29	29.39	28.52	29.32
4754	NYSE	TPX	Fri, Nov 4, 2022	27.35	28.93	27.35	28.91
4753	NYSE	TPX	Thu, Nov 3, 2022	26.00	27.56	25.79	26.98
4752	NYSE	TPX	Wed, Nov 2, 2022	26.51	26.87	24.99	25.04
4751	NYSE	TPX	Tue, Nov 1, 2022	27.41	27.65	26.60	26.96
4750	NYSE	TPX	Mon, Oct 31, 2022	27.16	27.51	26.80	26.89
4749	NYSE	TPX	Fri, Oct 28, 2022	26.67	27.43	26.19	27.26
4748	NYSE	TPX	Thu, Oct 27, 2022	27.30	28.12	26.77	26.77
4747	NYSE	TPX	Wed, Oct 26, 2022	28.25	29.00	28.05	28.13
4746	NYSE	TPX	Tue, Oct 25, 2022	27.21	28.59	27.21	28.24
4745	NYSE	TPX	Mon, Oct 24, 2022	27.03	27.47	26.31	27.27
4744	NYSE	TPX	Fri, Oct 21, 2022	25.66	26.91	25.56	26.90
4743	NYSE	TPX	Thu, Oct 20, 2022	26.09	27.03	25.70	25.73
4742	NYSE	TPX	Wed, Oct 19, 2022	26.78	27.03	25.71	25.97
4741	NYSE	TPX	Tue, Oct 18, 2022	26.87	27.37	26.47	26.88
4740	NYSE	TPX	Mon, Oct 17, 2022	25.71	26.29	25.48	26.17
4739	NYSE	TPX	Fri, Oct 14, 2022	26.16	26.48	24.81	24.97
4738	NYSE	TPX	Thu, Oct 13, 2022	25.36	26.21	24.63	25.78
4737	NYSE	TPX	Wed, Oct 12, 2022	26.06	26.26	25.43	26.09
4736	NYSE	TPX	Tue, Oct 11, 2022	26.15	26.25	24.85	25.89
4735	NYSE	TPX	Mon, Oct 10, 2022	27.05	27.33	26.56	26.76
4734	NYSE	TPX	Fri, Oct 7, 2022	27.12	27.25	26.62	26.90
4733	NYSE	TPX	Thu, Oct 6, 2022	27.13	27.77	26.98	27.55
4732	NYSE	TPX	Wed, Oct 5, 2022	26.37	27.34	26.37	27.21
4731	NYSE	TPX	Tue, Oct 4, 2022	26.10	27.28	25.93	27.09
4730	NYSE	TPX	Mon, Oct 3, 2022	24.57	25.61	24.11	25.34
4729	NYSE	TPX	Fri, Sep 30, 2022	23.99	24.62	23.62	24.14
4728	NYSE	TPX	Thu, Sep 29, 2022	25.09	25.10	23.74	24.35
4727	NYSE	TPX	Wed, Sep 28, 2022	24.87	25.85	24.76	25.65
4726	NYSE	TPX	Tue, Sep 27, 2022	25.00	25.22	24.28	24.68
4725	NYSE	TPX	Mon, Sep 26, 2022	24.65	25.25	24.52	24.54
4724	NYSE	TPX	Fri, Sep 23, 2022	24.72	25.03	24.26	24.83
4723	NYSE	TPX	Thu, Sep 22, 2022	26.42	26.47	25.00	25.14
4722	NYSE	TPX	Wed, Sep 21, 2022	27.12	27.51	26.55	26.59
4721	NYSE	TPX	Tue, Sep 20, 2022	27.31	27.44	26.72	26.79
4720	NYSE	TPX	Mon, Sep 19, 2022	26.93	27.72	26.85	27.68
4719	NYSE	TPX	Fri, Sep 16, 2022	27.62	27.77	26.77	26.98
4718	NYSE	TPX	Thu, Sep 15, 2022	27.90	29.12	27.75	28.00
4717	NYSE	TPX	Wed, Sep 14, 2022	27.87	28.21	26.97	27.87
4716	NYSE	TPX	Tue, Sep 13, 2022	27.17	27.88	26.98	27.67
4715	NYSE	TPX	Mon, Sep 12, 2022	28.08	28.33	27.68	28.23
4714	NYSE	TPX	Fri, Sep 9, 2022	26.99	28.04	26.99	27.86
4713	NYSE	TPX	Thu, Sep 8, 2022	26.90	27.08	26.38	27.05
4712	NYSE	TPX	Wed, Sep 7, 2022	24.85	27.51	24.62	27.24
4711	NYSE	TPX	Tue, Sep 6, 2022	25.04	25.20	24.26	24.40
4710	NYSE	TPX	Fri, Sep 2, 2022	25.78	26.00	24.70	24.88
4709	NYSE	TPX	Thu, Sep 1, 2022	24.72	25.43	24.33	25.40
4708	NYSE	TPX	Wed, Aug 31, 2022	25.70	25.75	24.91	25.01
4707	NYSE	TPX	Tue, Aug 30, 2022	25.97	26.21	25.47	25.79
4706	NYSE	TPX	Mon, Aug 29, 2022	25.50	26.00	25.50	25.65
4705	NYSE	TPX	Fri, Aug 26, 2022	27.12	27.29	25.78	25.89
4704	NYSE	TPX	Thu, Aug 25, 2022	26.85	27.37	26.73	27.10
4703	NYSE	TPX	Wed, Aug 24, 2022	27.34	27.40	26.84	26.89
4702	NYSE	TPX	Tue, Aug 23, 2022	27.16	27.76	27.00	27.01
4701	NYSE	TPX	Mon, Aug 22, 2022	27.38	27.68	26.90	27.02
4700	NYSE	TPX	Fri, Aug 19, 2022	28.56	28.71	27.69	27.95
4699	NYSE	TPX	Thu, Aug 18, 2022	28.78	29.17	28.22	28.94
4698	NYSE	TPX	Wed, Aug 17, 2022	29.13	29.20	28.55	28.84
4697	NYSE	TPX	Tue, Aug 16, 2022	28.69	29.96	28.68	29.73
4696	NYSE	TPX	Mon, Aug 15, 2022	28.62	29.17	28.44	28.93
4695	NYSE	TPX	Fri, Aug 12, 2022	28.81	28.99	28.54	28.89
4694	NYSE	TPX	Thu, Aug 11, 2022	28.51	28.99	28.24	28.52
4693	NYSE	TPX	Wed, Aug 10, 2022	27.43	27.94	27.21	27.76
4692	NYSE	TPX	Tue, Aug 9, 2022	27.82	27.82	26.49	26.64
4691	NYSE	TPX	Mon, Aug 8, 2022	27.48	28.57	27.40	28.08
4690	NYSE	TPX	Fri, Aug 5, 2022	27.13	27.85	27.11	27.20
4689	NYSE	TPX	Thu, Aug 4, 2022	27.48	27.90	27.32	27.56
4688	NYSE	TPX	Wed, Aug 3, 2022	27.37	27.96	27.24	27.64
4687	NYSE	TPX	Tue, Aug 2, 2022	27.54	27.65	26.95	26.96
4686	NYSE	TPX	Mon, Aug 1, 2022	27.27	28.20	26.88	27.84
4685	NYSE	TPX	Fri, Jul 29, 2022	26.72	27.51	26.27	27.48
4684	NYSE	TPX	Thu, Jul 28, 2022	24.83	26.90	24.83	26.70
4683	NYSE	TPX	Wed, Jul 27, 2022	24.07	25.61	24.07	25.19
4682	NYSE	TPX	Tue, Jul 26, 2022	24.70	24.70	24.00	24.17
4681	NYSE	TPX	Mon, Jul 25, 2022	25.35	25.41	24.69	25.01
4680	NYSE	TPX	Fri, Jul 22, 2022	25.62	26.18	25.12	25.30
4679	NYSE	TPX	Thu, Jul 21, 2022	24.86	25.46	24.56	25.43
4678	NYSE	TPX	Wed, Jul 20, 2022	24.14	24.94	24.06	24.88
4677	NYSE	TPX	Tue, Jul 19, 2022	23.44	24.40	23.40	24.21
4676	NYSE	TPX	Mon, Jul 18, 2022	23.11	23.93	23.03	23.17
4675	NYSE	TPX	Fri, Jul 15, 2022	22.98	23.14	22.39	22.81
4674	NYSE	TPX	Thu, Jul 14, 2022	22.69	22.73	21.99	22.49
4673	NYSE	TPX	Wed, Jul 13, 2022	22.32	23.33	22.05	23.04
4672	NYSE	TPX	Tue, Jul 12, 2022	22.33	23.00	22.33	22.78
4671	NYSE	TPX	Mon, Jul 11, 2022	22.39	22.73	22.13	22.35
4670	NYSE	TPX	Fri, Jul 8, 2022	22.45	22.84	22.22	22.47
4669	NYSE	TPX	Thu, Jul 7, 2022	21.93	22.70	21.80	22.58
4668	NYSE	TPX	Wed, Jul 6, 2022	22.70	23.03	21.43	21.87
4667	NYSE	TPX	Tue, Jul 5, 2022	21.00	22.88	20.78	22.82
4666	NYSE	TPX	Fri, Jul 1, 2022	21.41	21.80	20.91	21.26
4665	NYSE	TPX	Thu, Jun 30, 2022	21.17	21.67	20.50	21.37
4664	NYSE	TPX	Wed, Jun 29, 2022	22.37	22.37	21.52	21.66
4663	NYSE	TPX	Tue, Jun 28, 2022	23.43	23.65	22.35	22.50
4662	NYSE	TPX	Mon, Jun 27, 2022	23.80	23.88	23.04	23.16
4661	NYSE	TPX	Fri, Jun 24, 2022	22.72	23.77	22.68	23.66
4660	NYSE	TPX	Thu, Jun 23, 2022	21.81	22.65	21.58	22.55
4659	NYSE	TPX	Wed, Jun 22, 2022	20.98	21.98	20.88	21.57
4658	NYSE	TPX	Tue, Jun 21, 2022	22.04	22.11	21.17	21.22
4657	NYSE	TPX	Fri, Jun 17, 2022	20.30	21.50	20.26	21.24
4656	NYSE	TPX	Thu, Jun 16, 2022	21.80	21.82	20.03	20.38
4655	NYSE	TPX	Wed, Jun 15, 2022	21.77	23.04	21.65	22.64
4654	NYSE	TPX	Tue, Jun 14, 2022	21.75	21.96	21.10	21.40
4653	NYSE	TPX	Mon, Jun 13, 2022	21.41	21.92	21.26	21.63
4652	NYSE	TPX	Fri, Jun 10, 2022	23.31	23.51	22.12	22.13
4651	NYSE	TPX	Thu, Jun 9, 2022	24.27	24.33	23.80	23.82
4650	NYSE	TPX	Wed, Jun 8, 2022	24.59	24.91	24.26	24.55
4649	NYSE	TPX	Tue, Jun 7, 2022	24.70	25.38	24.39	24.76
4648	NYSE	TPX	Mon, Jun 6, 2022	24.90	25.46	24.53	25.23
4647	NYSE	TPX	Fri, Jun 3, 2022	25.40	25.40	24.73	24.89
4646	NYSE	TPX	Thu, Jun 2, 2022	24.87	25.68	24.68	25.68
4645	NYSE	TPX	Wed, Jun 1, 2022	24.98	25.40	24.55	24.64
4644	NYSE	TPX	Tue, May 31, 2022	26.10	26.53	25.73	26.37
4643	NYSE	TPX	Fri, May 27, 2022	26.10	26.60	25.85	26.41
4642	NYSE	TPX	Thu, May 26, 2022	25.04	26.47	25.04	25.97
4641	NYSE	TPX	Wed, May 25, 2022	23.40	25.06	23.37	24.74
4640	NYSE	TPX	Tue, May 24, 2022	24.53	24.76	23.28	23.66
4639	NYSE	TPX	Mon, May 23, 2022	25.15	25.30	24.39	24.91
4638	NYSE	TPX	Fri, May 20, 2022	25.42	25.42	24.27	24.85
4637	NYSE	TPX	Thu, May 19, 2022	24.89	25.48	24.69	24.90
4636	NYSE	TPX	Wed, May 18, 2022	25.86	25.88	24.64	25.08
4635	NYSE	TPX	Tue, May 17, 2022	26.72	27.12	25.96	26.74
4634	NYSE	TPX	Mon, May 16, 2022	26.24	26.50	25.77	25.96
4633	NYSE	TPX	Fri, May 13, 2022	25.91	26.94	25.78	26.50
4632	NYSE	TPX	Thu, May 12, 2022	24.18	25.85	24.18	25.35
4631	NYSE	TPX	Wed, May 11, 2022	25.75	26.13	24.25	24.43
4630	NYSE	TPX	Tue, May 10, 2022	26.85	27.32	25.43	25.66
4629	NYSE	TPX	Mon, May 9, 2022	26.62	27.68	26.47	26.67
4628	NYSE	TPX	Fri, May 6, 2022	27.79	27.79	26.48	27.50
4627	NYSE	TPX	Thu, May 5, 2022	28.60	28.92	27.33	27.97
4626	NYSE	TPX	Wed, May 4, 2022	28.31	29.28	27.65	29.24
4625	NYSE	TPX	Tue, May 3, 2022	28.07	28.55	27.82	28.28
4624	NYSE	TPX	Mon, May 2, 2022	27.13	28.11	26.91	28.03
4623	NYSE	TPX	Fri, Apr 29, 2022	27.98	28.83	27.05	27.11
4622	NYSE	TPX	Thu, Apr 28, 2022	27.20	28.70	25.56	28.39
4621	NYSE	TPX	Wed, Apr 27, 2022	27.40	28.00	26.60	26.80
4620	NYSE	TPX	Tue, Apr 26, 2022	28.55	28.84	27.09	27.30
4619	NYSE	TPX	Mon, Apr 25, 2022	27.40	28.77	27.09	28.70
4618	NYSE	TPX	Fri, Apr 22, 2022	28.16	28.49	27.59	27.82
4617	NYSE	TPX	Thu, Apr 21, 2022	30.06	30.09	28.40	28.56
4616	NYSE	TPX	Wed, Apr 20, 2022	30.09	30.28	29.75	29.76
4615	NYSE	TPX	Tue, Apr 19, 2022	28.59	30.02	28.59	29.80
4614	NYSE	TPX	Mon, Apr 18, 2022	28.52	29.08	27.96	28.47
4613	NYSE	TPX	Thu, Apr 14, 2022	29.13	29.55	28.49	28.62
4612	NYSE	TPX	Wed, Apr 13, 2022	28.99	29.60	28.95	28.98
4611	NYSE	TPX	Tue, Apr 12, 2022	28.85	29.77	28.81	29.13
4610	NYSE	TPX	Mon, Apr 11, 2022	28.14	29.42	28.14	28.51
4609	NYSE	TPX	Fri, Apr 8, 2022	28.26	29.32	28.01	28.66
4608	NYSE	TPX	Thu, Apr 7, 2022	28.25	28.58	26.96	28.07
4607	NYSE	TPX	Wed, Apr 6, 2022	27.67	28.62	27.38	28.32
4606	NYSE	TPX	Tue, Apr 5, 2022	28.33	28.68	28.09	28.27
4605	NYSE	TPX	Mon, Apr 4, 2022	27.99	28.63	27.80	28.36
4604	NYSE	TPX	Fri, Apr 1, 2022	28.10	28.28	27.72	28.05
4603	NYSE	TPX	Thu, Mar 31, 2022	27.06	28.34	26.90	27.92
4602	NYSE	TPX	Wed, Mar 30, 2022	30.12	30.15	28.51	28.99
4601	NYSE	TPX	Tue, Mar 29, 2022	30.09	31.46	30.04	30.77
4600	NYSE	TPX	Mon, Mar 28, 2022	29.20	29.71	29.12	29.41
4599	NYSE	TPX	Fri, Mar 25, 2022	30.39	30.70	29.54	29.73
4598	NYSE	TPX	Thu, Mar 24, 2022	30.76	30.96	30.37	30.67
4597	NYSE	TPX	Wed, Mar 23, 2022	32.72	32.96	30.66	30.69
4596	NYSE	TPX	Tue, Mar 22, 2022	33.22	33.52	32.88	33.13
4595	NYSE	TPX	Mon, Mar 21, 2022	34.12	34.52	32.83	33.24
4594	NYSE	TPX	Fri, Mar 18, 2022	33.08	34.23	32.60	34.11
4593	NYSE	TPX	Thu, Mar 17, 2022	32.35	33.02	32.27	33.02
4592	NYSE	TPX	Wed, Mar 16, 2022	31.75	32.94	31.57	32.68
4591	NYSE	TPX	Tue, Mar 15, 2022	30.47	31.59	30.47	31.48
4590	NYSE	TPX	Mon, Mar 14, 2022	31.07	31.26	30.00	30.31
4589	NYSE	TPX	Fri, Mar 11, 2022	32.04	32.40	31.19	31.21
4588	NYSE	TPX	Thu, Mar 10, 2022	30.85	32.05	30.63	31.82
4587	NYSE	TPX	Wed, Mar 9, 2022	30.79	31.81	30.79	31.15
4586	NYSE	TPX	Tue, Mar 8, 2022	29.22	31.12	29.22	30.13
4585	NYSE	TPX	Mon, Mar 7, 2022	32.15	32.20	29.05	29.07
4584	NYSE	TPX	Fri, Mar 4, 2022	33.09	33.18	31.94	32.31
4583	NYSE	TPX	Thu, Mar 3, 2022	33.38	33.70	32.77	33.09
4582	NYSE	TPX	Wed, Mar 2, 2022	31.96	33.70	31.96	33.40
4581	NYSE	TPX	Tue, Mar 1, 2022	32.77	33.07	31.71	31.87
4580	NYSE	TPX	Mon, Feb 28, 2022	33.12	33.63	32.54	33.01
4579	NYSE	TPX	Fri, Feb 25, 2022	32.59	33.81	32.36	33.79
4578	NYSE	TPX	Thu, Feb 24, 2022	30.56	32.90	30.34	32.79
4577	NYSE	TPX	Wed, Feb 23, 2022	30.26	32.33	29.88	31.78
4576	NYSE	TPX	Tue, Feb 22, 2022	32.30	33.39	29.15	30.14
4575	NYSE	TPX	Fri, Feb 18, 2022	37.16	37.88	36.84	37.41
4574	NYSE	TPX	Thu, Feb 17, 2022	39.01	39.13	37.27	37.29
4573	NYSE	TPX	Wed, Feb 16, 2022	39.57	39.82	38.96	39.25
4572	NYSE	TPX	Tue, Feb 15, 2022	40.40	40.74	39.71	39.99
4571	NYSE	TPX	Mon, Feb 14, 2022	39.96	40.74	39.64	39.87
4570	NYSE	TPX	Fri, Feb 11, 2022	40.88	41.20	39.81	40.17
4569	NYSE	TPX	Thu, Feb 10, 2022	40.84	42.27	40.47	40.69
4568	NYSE	TPX	Wed, Feb 9, 2022	41.00	41.90	40.85	41.77
4567	NYSE	TPX	Tue, Feb 8, 2022	39.57	40.62	39.55	40.41
4566	NYSE	TPX	Mon, Feb 7, 2022	39.86	40.19	39.32	39.69
4565	NYSE	TPX	Fri, Feb 4, 2022	39.33	40.01	38.64	39.58
4564	NYSE	TPX	Thu, Feb 3, 2022	39.70	40.16	39.38	39.40
4563	NYSE	TPX	Wed, Feb 2, 2022	40.33	40.57	39.60	40.17
4562	NYSE	TPX	Tue, Feb 1, 2022	39.99	40.27	39.16	40.15
4561	NYSE	TPX	Mon, Jan 31, 2022	38.54	39.85	38.47	39.81
4560	NYSE	TPX	Fri, Jan 28, 2022	37.36	38.54	36.74	38.52
4559	NYSE	TPX	Thu, Jan 27, 2022	38.82	39.24	36.97	37.00
4558	NYSE	TPX	Wed, Jan 26, 2022	40.46	40.85	38.52	38.71
4557	NYSE	TPX	Tue, Jan 25, 2022	39.00	40.23	38.54	39.82
4556	NYSE	TPX	Mon, Jan 24, 2022	37.46	40.05	36.42	39.94
4555	NYSE	TPX	Fri, Jan 21, 2022	39.01	40.01	38.49	38.71
4554	NYSE	TPX	Thu, Jan 20, 2022	40.47	41.35	39.32	39.39
4553	NYSE	TPX	Wed, Jan 19, 2022	40.92	41.34	40.37	40.39
4552	NYSE	TPX	Tue, Jan 18, 2022	41.21	41.69	40.60	40.82
4551	NYSE	TPX	Fri, Jan 14, 2022	43.20	43.22	41.44	42.09
4550	NYSE	TPX	Thu, Jan 13, 2022	44.70	44.75	43.60	43.75
4549	NYSE	TPX	Wed, Jan 12, 2022	44.44	45.00	44.03	44.41
4548	NYSE	TPX	Tue, Jan 11, 2022	44.06	44.71	43.38	44.65
4547	NYSE	TPX	Mon, Jan 10, 2022	44.22	44.33	42.73	44.27
4546	NYSE	TPX	Fri, Jan 7, 2022	47.08	47.19	44.82	44.84
4545	NYSE	TPX	Thu, Jan 6, 2022	46.67	47.40	46.10	47.07
4544	NYSE	TPX	Wed, Jan 5, 2022	48.85	48.97	46.59	46.83
4543	NYSE	TPX	Tue, Jan 4, 2022	47.61	48.47	47.61	48.21
4542	NYSE	TPX	Mon, Jan 3, 2022	47.07	48.13	47.07	47.37
4541	NYSE	TPX	Fri, Dec 31, 2021	46.91	47.27	46.68	47.03
4540	NYSE	TPX	Thu, Dec 30, 2021	47.70	48.05	46.98	46.99
4539	NYSE	TPX	Wed, Dec 29, 2021	47.17	48.11	47.16	47.77
4538	NYSE	TPX	Tue, Dec 28, 2021	47.00	47.79	46.99	47.19
4537	NYSE	TPX	Mon, Dec 27, 2021	46.30	47.02	46.02	47.02
4536	NYSE	TPX	Thu, Dec 23, 2021	46.65	47.12	46.27	46.30
4535	NYSE	TPX	Wed, Dec 22, 2021	45.62	46.89	45.62	46.50
4534	NYSE	TPX	Tue, Dec 21, 2021	45.37	45.68	44.74	45.65
4533	NYSE	TPX	Mon, Dec 20, 2021	45.11	45.14	43.78	44.86
4532	NYSE	TPX	Fri, Dec 17, 2021	45.81	46.14	45.13	45.66
4531	NYSE	TPX	Thu, Dec 16, 2021	47.39	47.53	46.12	46.38
4530	NYSE	TPX	Wed, Dec 15, 2021	46.22	47.28	45.26	47.19
4529	NYSE	TPX	Tue, Dec 14, 2021	45.28	46.35	45.15	45.90
4528	NYSE	TPX	Mon, Dec 13, 2021	45.26	46.18	44.28	45.73
4527	NYSE	TPX	Fri, Dec 10, 2021	45.02	45.35	44.43	44.83
4526	NYSE	TPX	Thu, Dec 9, 2021	45.32	45.95	44.77	44.78
4525	NYSE	TPX	Wed, Dec 8, 2021	45.74	46.01	45.21	45.76
4524	NYSE	TPX	Tue, Dec 7, 2021	45.84	46.70	45.24	45.37
4523	NYSE	TPX	Mon, Dec 6, 2021	43.70	45.72	43.38	45.32
4522	NYSE	TPX	Fri, Dec 3, 2021	45.19	45.30	43.39	43.67
4521	NYSE	TPX	Thu, Dec 2, 2021	43.29	44.98	43.25	44.84
4520	NYSE	TPX	Wed, Dec 1, 2021	43.41	45.01	43.25	43.28
4519	NYSE	TPX	Tue, Nov 30, 2021	42.06	43.20	41.58	42.84
4518	NYSE	TPX	Mon, Nov 29, 2021	42.80	43.06	42.11	42.52
4517	NYSE	TPX	Fri, Nov 26, 2021	42.33	42.88	41.76	42.23
4516	NYSE	TPX	Wed, Nov 24, 2021	43.39	44.18	43.15	43.87
4515	NYSE	TPX	Tue, Nov 23, 2021	43.89	44.22	43.01	43.91
4514	NYSE	TPX	Mon, Nov 22, 2021	44.32	44.77	43.53	44.07
4513	NYSE	TPX	Fri, Nov 19, 2021	43.96	44.45	43.75	43.98
4512	NYSE	TPX	Thu, Nov 18, 2021	44.66	44.82	43.95	44.21
4511	NYSE	TPX	Wed, Nov 17, 2021	46.09	46.23	44.18	44.29
4510	NYSE	TPX	Tue, Nov 16, 2021	45.33	46.46	44.98	45.97
4509	NYSE	TPX	Mon, Nov 15, 2021	45.18	45.41	44.43	45.19
4508	NYSE	TPX	Fri, Nov 12, 2021	43.75	45.44	43.53	44.83
4507	NYSE	TPX	Thu, Nov 11, 2021	44.17	44.35	43.43	43.65
4506	NYSE	TPX	Wed, Nov 10, 2021	44.41	44.71	43.69	43.82
4505	NYSE	TPX	Tue, Nov 9, 2021	44.62	45.25	44.30	44.48
4504	NYSE	TPX	Mon, Nov 8, 2021	45.10	45.46	44.63	44.74
4503	NYSE	TPX	Fri, Nov 5, 2021	45.45	45.81	44.80	45.08
4502	NYSE	TPX	Thu, Nov 4, 2021	45.05	46.31	44.81	45.03
4501	NYSE	TPX	Wed, Nov 3, 2021	44.33	45.84	44.33	45.21
4500	NYSE	TPX	Tue, Nov 2, 2021	45.14	45.60	44.29	44.36
4499	NYSE	TPX	Mon, Nov 1, 2021	44.91	45.69	44.64	45.05
4498	NYSE	TPX	Fri, Oct 29, 2021	45.05	45.67	44.16	44.47
4497	NYSE	TPX	Thu, Oct 28, 2021	46.70	46.70	43.90	45.05
4496	NYSE	TPX	Wed, Oct 27, 2021	47.41	47.65	46.22	46.74
4495	NYSE	TPX	Tue, Oct 26, 2021	48.09	48.25	47.30	47.56
4494	NYSE	TPX	Mon, Oct 25, 2021	47.84	48.17	47.58	47.97
4493	NYSE	TPX	Fri, Oct 22, 2021	47.95	48.64	47.66	47.92
4492	NYSE	TPX	Thu, Oct 21, 2021	47.00	47.86	47.00	47.78
4491	NYSE	TPX	Wed, Oct 20, 2021	45.96	47.04	45.90	46.88
4490	NYSE	TPX	Tue, Oct 19, 2021	46.75	46.99	45.96	46.11
4489	NYSE	TPX	Mon, Oct 18, 2021	44.51	46.56	44.50	46.52
4488	NYSE	TPX	Fri, Oct 15, 2021	45.46	45.76	44.59	44.61
4487	NYSE	TPX	Thu, Oct 14, 2021	44.53	45.38	44.22	44.99
4486	NYSE	TPX	Wed, Oct 13, 2021	44.77	44.83	43.91	44.02
4485	NYSE	TPX	Tue, Oct 12, 2021	44.89	45.26	44.65	44.66
4484	NYSE	TPX	Mon, Oct 11, 2021	44.97	45.52	44.79	44.81
4483	NYSE	TPX	Fri, Oct 8, 2021	45.83	46.11	44.95	44.99
4482	NYSE	TPX	Thu, Oct 7, 2021	45.76	46.86	45.67	45.99
4481	NYSE	TPX	Wed, Oct 6, 2021	44.81	45.51	44.17	45.23
4480	NYSE	TPX	Tue, Oct 5, 2021	45.65	46.25	45.22	45.28
4479	NYSE	TPX	Mon, Oct 4, 2021	46.36	46.47	45.38	45.60
4478	NYSE	TPX	Fri, Oct 1, 2021	46.65	47.02	45.40	46.53
4477	NYSE	TPX	Thu, Sep 30, 2021	48.24	48.24	46.41	46.41
4476	NYSE	TPX	Wed, Sep 29, 2021	48.70	48.83	47.98	48.27
4475	NYSE	TPX	Tue, Sep 28, 2021	49.00	49.62	48.22	48.34
4474	NYSE	TPX	Mon, Sep 27, 2021	49.26	50.12	49.18	49.44
4473	NYSE	TPX	Fri, Sep 24, 2021	49.30	50.08	48.88	49.37
4472	NYSE	TPX	Thu, Sep 23, 2021	49.78	50.51	49.39	49.51
4471	NYSE	TPX	Wed, Sep 22, 2021	48.73	49.88	48.61	49.59
4470	NYSE	TPX	Tue, Sep 21, 2021	48.38	48.67	47.59	48.34
4469	NYSE	TPX	Mon, Sep 20, 2021	46.29	47.71	46.17	47.63
4468	NYSE	TPX	Fri, Sep 17, 2021	47.53	47.87	47.03	47.58
4467	NYSE	TPX	Thu, Sep 16, 2021	47.63	48.44	47.59	47.69
4466	NYSE	TPX	Wed, Sep 15, 2021	47.28	47.94	47.02	47.80
4465	NYSE	TPX	Tue, Sep 14, 2021	48.00	48.41	47.34	47.40
4464	NYSE	TPX	Mon, Sep 13, 2021	47.74	47.82	46.48	47.73
4463	NYSE	TPX	Fri, Sep 10, 2021	47.73	48.34	47.21	47.22
4462	NYSE	TPX	Thu, Sep 9, 2021	46.04	47.90	46.01	47.46
4461	NYSE	TPX	Wed, Sep 8, 2021	45.29	45.83	44.85	45.80
4460	NYSE	TPX	Tue, Sep 7, 2021	45.90	46.58	45.54	45.57
4459	NYSE	TPX	Fri, Sep 3, 2021	45.58	46.07	45.48	45.80
4458	NYSE	TPX	Thu, Sep 2, 2021	45.53	46.12	44.97	45.77
4457	NYSE	TPX	Wed, Sep 1, 2021	44.82	45.90	44.75	45.53
4456	NYSE	TPX	Tue, Aug 31, 2021	45.29	45.44	44.44	44.70
4455	NYSE	TPX	Mon, Aug 30, 2021	45.84	46.01	45.40	45.42
4454	NYSE	TPX	Fri, Aug 27, 2021	44.57	45.78	44.57	45.44
4453	NYSE	TPX	Thu, Aug 26, 2021	45.25	45.39	44.20	44.64
4452	NYSE	TPX	Wed, Aug 25, 2021	43.99	45.42	43.86	45.02
4451	NYSE	TPX	Tue, Aug 24, 2021	43.26	44.29	43.11	43.84
4450	NYSE	TPX	Mon, Aug 23, 2021	43.03	43.44	42.81	43.17
4449	NYSE	TPX	Fri, Aug 20, 2021	42.29	42.67	42.05	42.59
4448	NYSE	TPX	Thu, Aug 19, 2021	42.25	43.19	41.75	42.41
4447	NYSE	TPX	Wed, Aug 18, 2021	42.69	43.73	42.51	43.11
4446	NYSE	TPX	Tue, Aug 17, 2021	43.18	44.18	42.45	43.06
4445	NYSE	TPX	Mon, Aug 16, 2021	43.50	43.97	43.16	43.79
4444	NYSE	TPX	Fri, Aug 13, 2021	43.35	43.81	43.02	43.79
4443	NYSE	TPX	Thu, Aug 12, 2021	43.64	44.79	42.86	43.64
4442	NYSE	TPX	Wed, Aug 11, 2021	42.80	43.81	42.33	43.74
4441	NYSE	TPX	Tue, Aug 10, 2021	43.19	43.44	42.70	42.71
4440	NYSE	TPX	Mon, Aug 9, 2021	42.30	43.08	42.07	42.68
4439	NYSE	TPX	Fri, Aug 6, 2021	42.97	43.52	42.23	42.26
4438	NYSE	TPX	Thu, Aug 5, 2021	42.77	43.41	42.01	42.78
4437	NYSE	TPX	Wed, Aug 4, 2021	42.50	42.88	41.78	42.34
4436	NYSE	TPX	Tue, Aug 3, 2021	42.61	42.95	41.70	42.61
4435	NYSE	TPX	Mon, Aug 2, 2021	42.80	43.98	42.43	42.60
4434	NYSE	TPX	Fri, Jul 30, 2021	43.50	43.50	42.51	43.27
4433	NYSE	TPX	Thu, Jul 29, 2021	39.45	43.99	39.20	43.44
4432	NYSE	TPX	Wed, Jul 28, 2021	38.15	38.59	37.10	37.64
4431	NYSE	TPX	Tue, Jul 27, 2021	39.48	39.62	37.51	38.25
4430	NYSE	TPX	Mon, Jul 26, 2021	39.72	40.16	39.64	39.90
4429	NYSE	TPX	Fri, Jul 23, 2021	39.72	40.29	39.51	39.82
4428	NYSE	TPX	Thu, Jul 22, 2021	40.50	40.50	39.33	39.42
4427	NYSE	TPX	Wed, Jul 21, 2021	39.54	40.44	39.51	40.40
4426	NYSE	TPX	Tue, Jul 20, 2021	37.97	39.74	37.71	39.53
4425	NYSE	TPX	Mon, Jul 19, 2021	37.60	38.42	37.37	37.92
4424	NYSE	TPX	Fri, Jul 16, 2021	39.12	39.51	38.51	38.58
4423	NYSE	TPX	Thu, Jul 15, 2021	39.23	39.39	38.66	39.03
4422	NYSE	TPX	Wed, Jul 14, 2021	39.90	40.26	39.39	39.47
4421	NYSE	TPX	Tue, Jul 13, 2021	40.39	40.52	39.65	39.67
4420	NYSE	TPX	Mon, Jul 12, 2021	40.15	40.86	39.78	40.70
4419	NYSE	TPX	Fri, Jul 9, 2021	39.65	40.45	39.65	40.31
4418	NYSE	TPX	Thu, Jul 8, 2021	39.32	39.78	37.79	39.24
4417	NYSE	TPX	Wed, Jul 7, 2021	40.67	41.22	40.27	40.55
4416	NYSE	TPX	Tue, Jul 6, 2021	42.45	42.60	39.79	40.59
4415	NYSE	TPX	Fri, Jul 2, 2021	41.76	42.43	41.11	42.24
4414	NYSE	TPX	Thu, Jul 1, 2021	39.55	41.83	39.38	41.52
4413	NYSE	TPX	Wed, Jun 30, 2021	38.86	39.42	38.56	39.19
4412	NYSE	TPX	Tue, Jun 29, 2021	38.40	39.36	38.30	38.86
4411	NYSE	TPX	Mon, Jun 28, 2021	38.87	38.87	38.11	38.68
4410	NYSE	TPX	Fri, Jun 25, 2021	38.00	38.90	37.88	38.77
4409	NYSE	TPX	Thu, Jun 24, 2021	37.75	37.95	37.46	37.92
4408	NYSE	TPX	Wed, Jun 23, 2021	37.58	37.74	37.24	37.44
4407	NYSE	TPX	Tue, Jun 22, 2021	37.76	37.89	37.27	37.62
4406	NYSE	TPX	Mon, Jun 21, 2021	37.59	37.98	37.30	37.67
4405	NYSE	TPX	Fri, Jun 18, 2021	36.70	37.46	36.50	37.21
4404	NYSE	TPX	Thu, Jun 17, 2021	38.00	38.22	36.38	37.29
4403	NYSE	TPX	Wed, Jun 16, 2021	38.50	38.69	37.68	38.05
4402	NYSE	TPX	Tue, Jun 15, 2021	38.77	38.77	38.15	38.54
4401	NYSE	TPX	Mon, Jun 14, 2021	39.52	39.60	38.59	38.82
4400	NYSE	TPX	Fri, Jun 11, 2021	38.51	39.52	38.45	39.48
4399	NYSE	TPX	Thu, Jun 10, 2021	39.24	39.77	38.18	38.43
4398	NYSE	TPX	Wed, Jun 9, 2021	39.29	39.37	38.75	38.96
4397	NYSE	TPX	Tue, Jun 8, 2021	39.12	39.34	38.66	39.19
4396	NYSE	TPX	Mon, Jun 7, 2021	38.56	39.47	38.55	38.96
4395	NYSE	TPX	Fri, Jun 4, 2021	38.04	38.61	37.90	38.56
4394	NYSE	TPX	Thu, Jun 3, 2021	38.00	38.25	37.00	37.93
4393	NYSE	TPX	Wed, Jun 2, 2021	39.15	39.43	38.17	38.25
4392	NYSE	TPX	Tue, Jun 1, 2021	38.90	39.49	38.57	39.23
4391	NYSE	TPX	Fri, May 28, 2021	39.67	40.02	38.23	38.50
4390	NYSE	TPX	Thu, May 27, 2021	39.85	40.45	38.90	39.45
4389	NYSE	TPX	Wed, May 26, 2021	36.85	37.25	36.67	36.85
4388	NYSE	TPX	Tue, May 25, 2021	36.90	37.12	36.60	36.66
4387	NYSE	TPX	Mon, May 24, 2021	36.04	37.24	35.86	36.71
4386	NYSE	TPX	Fri, May 21, 2021	36.68	36.94	35.65	35.69
4385	NYSE	TPX	Thu, May 20, 2021	36.35	36.61	35.78	36.45
4384	NYSE	TPX	Wed, May 19, 2021	36.23	36.53	35.57	36.28
4383	NYSE	TPX	Tue, May 18, 2021	37.83	38.18	36.91	36.94
4382	NYSE	TPX	Mon, May 17, 2021	37.84	37.97	36.93	37.54
4381	NYSE	TPX	Fri, May 14, 2021	37.14	38.04	37.04	37.89
4380	NYSE	TPX	Thu, May 13, 2021	36.09	37.13	36.04	36.75
4379	NYSE	TPX	Wed, May 12, 2021	38.06	38.17	35.82	35.92
4378	NYSE	TPX	Tue, May 11, 2021	38.61	38.94	37.60	38.35
4377	NYSE	TPX	Mon, May 10, 2021	39.42	40.17	39.07	39.20
4376	NYSE	TPX	Fri, May 7, 2021	38.87	39.52	38.44	39.35
4375	NYSE	TPX	Thu, May 6, 2021	39.11	39.23	37.97	38.68
4374	NYSE	TPX	Wed, May 5, 2021	39.03	39.14	38.27	39.04
4373	NYSE	TPX	Tue, May 4, 2021	38.65	38.96	38.10	38.65
4372	NYSE	TPX	Mon, May 3, 2021	38.79	39.29	38.51	38.98
4371	NYSE	TPX	Fri, Apr 30, 2021	38.56	39.21	38.01	38.14
4370	NYSE	TPX	Thu, Apr 29, 2021	38.20	39.93	37.83	38.44
4369	NYSE	TPX	Wed, Apr 28, 2021	40.43	41.04	39.79	40.30
4368	NYSE	TPX	Tue, Apr 27, 2021	39.90	40.85	39.61	40.64
4367	NYSE	TPX	Mon, Apr 26, 2021	40.30	40.63	39.59	39.75
4366	NYSE	TPX	Fri, Apr 23, 2021	39.39	40.18	39.20	39.98
4365	NYSE	TPX	Thu, Apr 22, 2021	39.00	39.65	38.46	38.96
4364	NYSE	TPX	Wed, Apr 21, 2021	38.35	39.51	38.07	39.43
4363	NYSE	TPX	Tue, Apr 20, 2021	39.28	39.42	37.81	38.37
4362	NYSE	TPX	Mon, Apr 19, 2021	39.40	39.67	38.83	39.00
4361	NYSE	TPX	Fri, Apr 16, 2021	39.20	39.66	38.97	39.50
4360	NYSE	TPX	Thu, Apr 15, 2021	39.41	39.51	38.65	39.07
4359	NYSE	TPX	Wed, Apr 14, 2021	38.68	39.28	38.46	38.98
4358	NYSE	TPX	Tue, Apr 13, 2021	38.83	38.94	37.92	38.83
4357	NYSE	TPX	Mon, Apr 12, 2021	39.16	39.32	38.34	38.86
4356	NYSE	TPX	Fri, Apr 9, 2021	37.80	38.94	37.67	38.93
4355	NYSE	TPX	Thu, Apr 8, 2021	37.46	37.63	36.90	37.49
4354	NYSE	TPX	Wed, Apr 7, 2021	37.60	37.83	37.19	37.48
4353	NYSE	TPX	Tue, Apr 6, 2021	37.65	38.17	37.26	37.62
4352	NYSE	TPX	Mon, Apr 5, 2021	37.93	38.28	37.06	37.52
4351	NYSE	TPX	Thu, Apr 1, 2021	36.82	37.67	36.60	37.42
4350	NYSE	TPX	Wed, Mar 31, 2021	37.11	37.27	36.55	36.56
4349	NYSE	TPX	Tue, Mar 30, 2021	36.47	37.09	36.11	36.95
4348	NYSE	TPX	Mon, Mar 29, 2021	37.70	38.31	35.65	36.30
4347	NYSE	TPX	Fri, Mar 26, 2021	37.64	38.33	37.07	37.97
4346	NYSE	TPX	Thu, Mar 25, 2021	36.07	37.44	35.64	37.26
4345	NYSE	TPX	Wed, Mar 24, 2021	37.31	37.92	36.49	36.55
4344	NYSE	TPX	Tue, Mar 23, 2021	38.37	38.42	36.59	36.81
4343	NYSE	TPX	Mon, Mar 22, 2021	39.75	39.99	38.78	38.88
4342	NYSE	TPX	Fri, Mar 19, 2021	38.23	39.96	37.87	39.47
4341	NYSE	TPX	Thu, Mar 18, 2021	38.99	40.08	38.15	38.24
4340	NYSE	TPX	Wed, Mar 17, 2021	38.34	39.56	38.20	39.15
4339	NYSE	TPX	Tue, Mar 16, 2021	39.40	39.40	38.08	38.51
4338	NYSE	TPX	Mon, Mar 15, 2021	37.98	39.25	37.66	39.15
4337	NYSE	TPX	Fri, Mar 12, 2021	37.03	38.15	36.77	37.97
4336	NYSE	TPX	Thu, Mar 11, 2021	37.28	37.53	36.80	37.03
4335	NYSE	TPX	Wed, Mar 10, 2021	36.38	37.37	36.20	36.75
4334	NYSE	TPX	Tue, Mar 9, 2021	37.54	38.07	36.66	36.73
4333	NYSE	TPX	Mon, Mar 8, 2021	36.54	37.64	36.25	37.10
4332	NYSE	TPX	Fri, Mar 5, 2021	34.55	36.18	33.61	36.13
4331	NYSE	TPX	Thu, Mar 4, 2021	35.71	35.83	33.02	34.17
4330	NYSE	TPX	Wed, Mar 3, 2021	35.40	36.66	35.25	36.03
4329	NYSE	TPX	Tue, Mar 2, 2021	34.83	35.43	34.64	35.17
4328	NYSE	TPX	Mon, Mar 1, 2021	34.21	35.23	34.14	34.83
4327	NYSE	TPX	Fri, Feb 26, 2021	33.66	34.09	32.66	33.41
4326	NYSE	TPX	Thu, Feb 25, 2021	34.33	34.86	33.16	33.41
4325	NYSE	TPX	Wed, Feb 24, 2021	33.52	34.61	33.22	34.16
4324	NYSE	TPX	Tue, Feb 23, 2021	32.50	33.94	32.06	33.71
4323	NYSE	TPX	Mon, Feb 22, 2021	33.12	33.89	32.82	33.18
4322	NYSE	TPX	Fri, Feb 19, 2021	32.40	33.51	32.25	33.50
4321	NYSE	TPX	Thu, Feb 18, 2021	32.25	32.48	31.25	32.01
4320	NYSE	TPX	Wed, Feb 17, 2021	31.29	31.97	31.01	31.21
4319	NYSE	TPX	Tue, Feb 16, 2021	32.50	32.62	31.02	31.62
4318	NYSE	TPX	Fri, Feb 12, 2021	32.33	33.00	31.49	32.51
4317	NYSE	TPX	Thu, Feb 11, 2021	33.90	34.10	31.40	32.18
4316	NYSE	TPX	Wed, Feb 10, 2021	29.33	29.88	29.03	29.38
4315	NYSE	TPX	Tue, Feb 9, 2021	29.50	29.64	29.00	29.36
4314	NYSE	TPX	Mon, Feb 8, 2021	28.65	29.42	28.53	29.39
4313	NYSE	TPX	Fri, Feb 5, 2021	28.84	28.97	28.28	28.42
4312	NYSE	TPX	Thu, Feb 4, 2021	28.05	28.78	28.04	28.63
4311	NYSE	TPX	Wed, Feb 3, 2021	28.53	28.62	27.29	28.03
4310	NYSE	TPX	Tue, Feb 2, 2021	27.74	28.43	27.30	28.35
4309	NYSE	TPX	Mon, Feb 1, 2021	26.64	27.43	26.53	27.35
4308	NYSE	TPX	Fri, Jan 29, 2021	27.08	27.12	26.14	26.40
4307	NYSE	TPX	Thu, Jan 28, 2021	26.75	27.44	26.54	27.17
4306	NYSE	TPX	Wed, Jan 27, 2021	27.00	27.65	25.88	26.86
4305	NYSE	TPX	Tue, Jan 26, 2021	28.57	28.68	27.73	27.86
4304	NYSE	TPX	Mon, Jan 25, 2021	29.00	29.84	28.20	28.42
4303	NYSE	TPX	Fri, Jan 22, 2021	28.50	28.89	28.24	28.84
4302	NYSE	TPX	Thu, Jan 21, 2021	29.08	29.44	28.61	28.63
4301	NYSE	TPX	Wed, Jan 20, 2021	28.53	29.17	28.40	28.75
4300	NYSE	TPX	Tue, Jan 19, 2021	28.95	29.18	28.01	28.39
4299	NYSE	TPX	Fri, Jan 15, 2021	28.41	28.96	27.93	28.71
4298	NYSE	TPX	Thu, Jan 14, 2021	28.65	28.96	28.47	28.60
4297	NYSE	TPX	Wed, Jan 13, 2021	29.11	29.23	28.42	28.45
4296	NYSE	TPX	Tue, Jan 12, 2021	28.43	29.26	28.38	29.12
4295	NYSE	TPX	Mon, Jan 11, 2021	27.28	28.82	27.19	28.35
4294	NYSE	TPX	Fri, Jan 8, 2021	28.20	28.29	27.43	27.80
4293	NYSE	TPX	Thu, Jan 7, 2021	28.00	28.32	27.59	27.95
4292	NYSE	TPX	Wed, Jan 6, 2021	26.68	27.93	26.61	27.82
4291	NYSE	TPX	Tue, Jan 5, 2021	26.27	26.89	26.21	26.70
4290	NYSE	TPX	Mon, Jan 4, 2021	27.07	27.13	25.91	26.46
4289	NYSE	TPX	Thu, Dec 31, 2020	27.54	27.60	26.98	27.00
4288	NYSE	TPX	Wed, Dec 30, 2020	27.41	27.78	27.22	27.47
4287	NYSE	TPX	Tue, Dec 29, 2020	27.52	27.67	26.81	27.26
4286	NYSE	TPX	Mon, Dec 28, 2020	28.55	28.65	27.40	27.52
4285	NYSE	TPX	Thu, Dec 24, 2020	27.42	28.12	27.23	28.06
4284	NYSE	TPX	Wed, Dec 23, 2020	28.00	28.19	27.42	27.51
4283	NYSE	TPX	Tue, Dec 22, 2020	27.78	27.98	27.39	27.78
4282	NYSE	TPX	Mon, Dec 21, 2020	26.84	27.93	26.69	27.70
4281	NYSE	TPX	Fri, Dec 18, 2020	27.91	28.06	27.24	27.45
4280	NYSE	TPX	Thu, Dec 17, 2020	27.24	27.42	26.95	27.35
4279	NYSE	TPX	Wed, Dec 16, 2020	27.60	27.94	26.89	27.09
4278	NYSE	TPX	Tue, Dec 15, 2020	26.47	27.42	26.18	27.33
4277	NYSE	TPX	Mon, Dec 14, 2020	26.65	27.18	26.03	26.32
4276	NYSE	TPX	Fri, Dec 11, 2020	25.47	26.55	25.40	26.35
4275	NYSE	TPX	Thu, Dec 10, 2020	24.69	25.68	24.29	25.59
4274	NYSE	TPX	Wed, Dec 9, 2020	25.11	25.50	24.48	24.70
4273	NYSE	TPX	Tue, Dec 8, 2020	24.94	25.14	24.31	24.59
4272	NYSE	TPX	Mon, Dec 7, 2020	25.15	25.34	24.72	25.30
4271	NYSE	TPX	Fri, Dec 4, 2020	25.47	25.64	25.14	25.19
4270	NYSE	TPX	Thu, Dec 3, 2020	24.45	25.58	24.45	25.29
4269	NYSE	TPX	Wed, Dec 2, 2020	25.10	25.17	24.26	24.42
4268	NYSE	TPX	Tue, Dec 1, 2020	25.52	25.74	24.66	25.11
4267	NYSE	TPX	Mon, Nov 30, 2020	25.51	25.95	24.68	25.19
4266	NYSE	TPX	Fri, Nov 27, 2020	25.26	25.70	25.04	25.56
4265	NYSE	TPX	Wed, Nov 25, 2020	25.15	25.70	24.65	25.50
4264	NYSE	TPX	Tue, Nov 24, 2020	25.52	25.72	24.93	25.12
4263	NYSE	TPX	Mon, Nov 23, 2020	25.70	25.85	25.39	25.65
4262	NYSE	TPX	Fri, Nov 20, 2020	25.54	25.67	25.24	25.63
4261	NYSE	TPX	Thu, Nov 19, 2020	25.14	25.57	24.90	25.56
4260	NYSE	TPX	Wed, Nov 18, 2020	25.36	25.76	25.27	25.31
4259	NYSE	TPX	Tue, Nov 17, 2020	24.18	25.46	24.05	25.33
4258	NYSE	TPX	Mon, Nov 16, 2020	23.99	24.44	23.50	24.43
4257	NYSE	TPX	Fri, Nov 13, 2020	22.75	23.67	22.71	23.49
4256	NYSE	TPX	Thu, Nov 12, 2020	22.78	23.08	22.33	22.62
4255	NYSE	TPX	Wed, Nov 11, 2020	22.23	22.93	22.05	22.66
4254	NYSE	TPX	Tue, Nov 10, 2020	21.87	22.60	21.50	22.25
4253	NYSE	TPX	Mon, Nov 9, 2020	24.74	25.41	21.80	21.85
4252	NYSE	TPX	Fri, Nov 6, 2020	24.45	24.77	24.26	24.35
4251	NYSE	TPX	Thu, Nov 5, 2020	23.08	24.55	22.90	24.41
4250	NYSE	TPX	Wed, Nov 4, 2020	22.07	22.89	21.94	22.79
4249	NYSE	TPX	Tue, Nov 3, 2020	22.61	22.75	22.11	22.32
4248	NYSE	TPX	Mon, Nov 2, 2020	22.43	22.68	21.78	22.25
4247	NYSE	TPX	Fri, Oct 30, 2020	21.63	22.28	21.33	22.25
4246	NYSE	TPX	Thu, Oct 29, 2020	22.67	23.00	21.33	21.53
4245	NYSE	TPX	Wed, Oct 28, 2020	21.45	21.93	21.19	21.73
4244	NYSE	TPX	Tue, Oct 27, 2020	21.82	22.21	21.74	21.96
4243	NYSE	TPX	Mon, Oct 26, 2020	22.00	22.07	21.29	21.66
4242	NYSE	TPX	Fri, Oct 23, 2020	22.43	22.43	21.49	22.16
4241	NYSE	TPX	Thu, Oct 22, 2020	22.29	22.51	21.91	22.21
4240	NYSE	TPX	Wed, Oct 21, 2020	22.97	23.01	22.05	22.15
4239	NYSE	TPX	Tue, Oct 20, 2020	23.31	23.43	22.88	22.94
4238	NYSE	TPX	Mon, Oct 19, 2020	23.63	23.87	23.00	23.03
4237	NYSE	TPX	Fri, Oct 16, 2020	23.93	24.08	23.58	23.58
4236	NYSE	TPX	Thu, Oct 15, 2020	23.29	23.93	23.00	23.81
4235	NYSE	TPX	Wed, Oct 14, 2020	23.44	23.83	23.23	23.58
4234	NYSE	TPX	Tue, Oct 13, 2020	22.99	23.38	22.76	23.27
4233	NYSE	TPX	Mon, Oct 12, 2020	22.72	23.19	22.63	23.02
4232	NYSE	TPX	Fri, Oct 9, 2020	22.57	22.92	22.35	22.54
4231	NYSE	TPX	Thu, Oct 8, 2020	22.25	22.65	21.90	22.28
4230	NYSE	TPX	Wed, Oct 7, 2020	22.69	23.03	21.73	22.02
4229	NYSE	TPX	Tue, Oct 6, 2020	23.12	23.19	22.13	22.21
4228	NYSE	TPX	Mon, Oct 5, 2020	23.07	23.36	22.64	22.94
4227	NYSE	TPX	Fri, Oct 2, 2020	21.89	23.20	21.59	22.89
4226	NYSE	TPX	Thu, Oct 1, 2020	22.68	23.00	22.27	22.43
4225	NYSE	TPX	Wed, Sep 30, 2020	22.12	22.59	22.12	22.30
4224	NYSE	TPX	Tue, Sep 29, 2020	22.51	22.60	21.96	22.06
4223	NYSE	TPX	Mon, Sep 28, 2020	22.55	22.69	22.20	22.58
4222	NYSE	TPX	Fri, Sep 25, 2020	21.47	22.19	21.32	21.90
4221	NYSE	TPX	Thu, Sep 24, 2020	21.25	21.81	20.68	21.44
4220	NYSE	TPX	Wed, Sep 23, 2020	21.80	22.10	21.32	21.39
4219	NYSE	TPX	Tue, Sep 22, 2020	21.93	22.12	21.31	21.74
4218	NYSE	TPX	Mon, Sep 21, 2020	21.26	21.78	21.06	21.69
4217	NYSE	TPX	Fri, Sep 18, 2020	22.88	22.93	21.70	21.94
4216	NYSE	TPX	Thu, Sep 17, 2020	22.36	22.93	22.14	22.74
4215	NYSE	TPX	Wed, Sep 16, 2020	23.75	23.90	22.21	22.67
4214	NYSE	TPX	Tue, Sep 15, 2020	23.65	24.12	23.38	23.52
4213	NYSE	TPX	Mon, Sep 14, 2020	22.13	23.41	22.11	23.23
4212	NYSE	TPX	Fri, Sep 11, 2020	21.46	21.84	21.03	21.43
4211	NYSE	TPX	Thu, Sep 10, 2020	21.32	21.75	21.16	21.29
4210	NYSE	TPX	Wed, Sep 9, 2020	21.02	21.28	20.84	21.17
4209	NYSE	TPX	Tue, Sep 8, 2020	20.20	21.16	20.20	20.71
4208	NYSE	TPX	Fri, Sep 4, 2020	20.88	21.12	19.88	20.67
4207	NYSE	TPX	Thu, Sep 3, 2020	22.17	22.24	20.51	20.68
4206	NYSE	TPX	Wed, Sep 2, 2020	22.02	22.31	21.58	22.18
4205	NYSE	TPX	Tue, Sep 1, 2020	21.38	22.15	21.18	21.86
4204	NYSE	TPX	Mon, Aug 31, 2020	21.55	21.56	21.18	21.39
4203	NYSE	TPX	Fri, Aug 28, 2020	21.78	21.99	21.47	21.55
4202	NYSE	TPX	Thu, Aug 27, 2020	21.93	22.17	21.52	21.62
4201	NYSE	TPX	Wed, Aug 26, 2020	21.69	21.95	21.52	21.88
4200	NYSE	TPX	Tue, Aug 25, 2020	21.89	21.89	21.35	21.62
4199	NYSE	TPX	Mon, Aug 24, 2020	21.69	21.95	21.49	21.86
4198	NYSE	TPX	Fri, Aug 21, 2020	21.61	21.91	21.37	21.48
4197	NYSE	TPX	Thu, Aug 20, 2020	21.37	22.04	21.37	21.75
4196	NYSE	TPX	Wed, Aug 19, 2020	21.75	21.98	21.53	21.56
4195	NYSE	TPX	Tue, Aug 18, 2020	21.96	22.12	21.61	21.69
4194	NYSE	TPX	Mon, Aug 17, 2020	21.67	22.24	21.59	21.98
4193	NYSE	TPX	Fri, Aug 14, 2020	21.71	21.90	21.44	21.58
4192	NYSE	TPX	Thu, Aug 13, 2020	21.68	21.97	21.52	21.83
4191	NYSE	TPX	Wed, Aug 12, 2020	21.68	21.86	21.56	21.81
4190	NYSE	TPX	Tue, Aug 11, 2020	22.06	22.20	21.39	21.46
4189	NYSE	TPX	Mon, Aug 10, 2020	21.80	22.31	21.68	21.80
4188	NYSE	TPX	Fri, Aug 7, 2020	21.46	21.79	21.38	21.76
4187	NYSE	TPX	Thu, Aug 6, 2020	21.34	21.83	21.21	21.57
4186	NYSE	TPX	Wed, Aug 5, 2020	20.73	21.48	20.73	21.45
4185	NYSE	TPX	Tue, Aug 4, 2020	20.73	21.10	20.43	20.71
4184	NYSE	TPX	Mon, Aug 3, 2020	20.27	21.08	20.24	20.74
4183	NYSE	TPX	Fri, Jul 31, 2020	20.62	21.15	19.96	20.24
4182	NYSE	TPX	Thu, Jul 30, 2020	20.94	21.14	19.02	20.26
4181	NYSE	TPX	Wed, Jul 29, 2020	19.00	19.57	18.80	19.56
4180	NYSE	TPX	Tue, Jul 28, 2020	18.94	19.16	18.66	18.71
4179	NYSE	TPX	Mon, Jul 27, 2020	18.41	19.00	18.38	18.97
4178	NYSE	TPX	Fri, Jul 24, 2020	18.65	18.71	18.06	18.37
4177	NYSE	TPX	Thu, Jul 23, 2020	18.74	18.93	18.20	18.69
4176	NYSE	TPX	Wed, Jul 22, 2020	18.32	18.84	18.32	18.78
4175	NYSE	TPX	Tue, Jul 21, 2020	18.54	18.97	18.35	18.45
4174	NYSE	TPX	Mon, Jul 20, 2020	18.80	18.90	18.18	18.42
4173	NYSE	TPX	Fri, Jul 17, 2020	19.00	19.20	18.74	18.95
4172	NYSE	TPX	Thu, Jul 16, 2020	19.30	19.30	18.84	18.95
4171	NYSE	TPX	Wed, Jul 15, 2020	19.12	19.55	18.89	19.41
4170	NYSE	TPX	Tue, Jul 14, 2020	18.03	18.60	17.51	18.57
4169	NYSE	TPX	Mon, Jul 13, 2020	18.59	18.69	17.95	18.01
4168	NYSE	TPX	Fri, Jul 10, 2020	17.77	18.42	17.60	18.32
4167	NYSE	TPX	Thu, Jul 9, 2020	18.13	18.18	17.21	17.74
4166	NYSE	TPX	Wed, Jul 8, 2020	17.94	18.29	17.71	18.20
4165	NYSE	TPX	Tue, Jul 7, 2020	18.04	18.18	17.74	17.85
4164	NYSE	TPX	Mon, Jul 6, 2020	18.37	18.56	17.78	18.36
4163	NYSE	TPX	Thu, Jul 2, 2020	18.50	18.66	17.71	17.76
4162	NYSE	TPX	Wed, Jul 1, 2020	18.02	18.28	17.78	18.08
4161	NYSE	TPX	Tue, Jun 30, 2020	18.04	18.30	17.85	17.99
4160	NYSE	TPX	Mon, Jun 29, 2020	17.27	18.04	16.84	18.03
4159	NYSE	TPX	Fri, Jun 26, 2020	17.48	17.62	16.92	17.06
4158	NYSE	TPX	Thu, Jun 25, 2020	17.68	18.11	17.22	17.56
4157	NYSE	TPX	Wed, Jun 24, 2020	18.09	18.25	17.15	17.85
4156	NYSE	TPX	Tue, Jun 23, 2020	18.18	18.52	17.83	18.25
4155	NYSE	TPX	Mon, Jun 22, 2020	17.98	18.37	17.47	17.86
4154	NYSE	TPX	Fri, Jun 19, 2020	18.54	18.84	17.82	18.10
4153	NYSE	TPX	Thu, Jun 18, 2020	18.73	18.90	18.02	18.33
4152	NYSE	TPX	Wed, Jun 17, 2020	18.75	19.24	18.31	18.79
4151	NYSE	TPX	Tue, Jun 16, 2020	17.70	18.06	17.24	17.87
4150	NYSE	TPX	Mon, Jun 15, 2020	15.47	16.83	15.30	16.71
4149	NYSE	TPX	Fri, Jun 12, 2020	17.13	17.31	15.54	16.33
4148	NYSE	TPX	Thu, Jun 11, 2020	16.04	16.87	15.60	16.23
4147	NYSE	TPX	Wed, Jun 10, 2020	18.67	18.67	17.67	17.71
4146	NYSE	TPX	Tue, Jun 9, 2020	18.25	19.03	17.96	18.74
4145	NYSE	TPX	Mon, Jun 8, 2020	18.50	18.95	18.23	18.62
4144	NYSE	TPX	Fri, Jun 5, 2020	18.26	19.22	17.77	17.90
4143	NYSE	TPX	Thu, Jun 4, 2020	17.29	17.56	16.97	17.27
4142	NYSE	TPX	Wed, Jun 3, 2020	17.03	17.47	17.03	17.25
4141	NYSE	TPX	Tue, Jun 2, 2020	16.63	17.00	16.57	16.71
4140	NYSE	TPX	Mon, Jun 1, 2020	16.42	16.81	16.19	16.48
4139	NYSE	TPX	Fri, May 29, 2020	16.40	16.90	16.05	16.31
4138	NYSE	TPX	Thu, May 28, 2020	17.42	17.46	16.50	16.60
4137	NYSE	TPX	Wed, May 27, 2020	16.30	16.78	15.82	16.73
4136	NYSE	TPX	Tue, May 26, 2020	15.87	15.97	15.41	15.83
4135	NYSE	TPX	Fri, May 22, 2020	14.88	15.12	14.45	15.07
4134	NYSE	TPX	Thu, May 21, 2020	14.09	14.90	14.09	14.76
4133	NYSE	TPX	Wed, May 20, 2020	14.02	14.39	13.76	14.09
4132	NYSE	TPX	Tue, May 19, 2020	14.16	14.27	13.66	13.67
4131	NYSE	TPX	Mon, May 18, 2020	14.23	14.78	14.19	14.27
4130	NYSE	TPX	Fri, May 15, 2020	12.88	13.55	12.74	13.41
4129	NYSE	TPX	Thu, May 14, 2020	12.00	13.16	11.67	13.10
4128	NYSE	TPX	Wed, May 13, 2020	13.16	13.19	12.22	12.30
4127	NYSE	TPX	Tue, May 12, 2020	13.94	13.94	13.12	13.35
4126	NYSE	TPX	Mon, May 11, 2020	14.02	14.02	13.58	13.60
4125	NYSE	TPX	Fri, May 8, 2020	13.85	14.31	13.73	14.25
4124	NYSE	TPX	Thu, May 7, 2020	13.26	13.76	13.06	13.46
4123	NYSE	TPX	Wed, May 6, 2020	13.43	13.60	13.02	13.07
4122	NYSE	TPX	Tue, May 5, 2020	13.54	14.25	13.30	13.30
4121	NYSE	TPX	Mon, May 4, 2020	12.71	13.56	12.42	13.32
4120	NYSE	TPX	Fri, May 1, 2020	12.99	13.20	12.52	13.17
4119	NYSE	TPX	Thu, Apr 30, 2020	13.19	14.50	12.74	13.44
4118	NYSE	TPX	Wed, Apr 29, 2020	13.70	14.41	13.48	14.14
4117	NYSE	TPX	Tue, Apr 28, 2020	13.20	13.54	12.63	13.08
4116	NYSE	TPX	Mon, Apr 27, 2020	11.63	12.85	11.63	12.66
4115	NYSE	TPX	Fri, Apr 24, 2020	10.88	11.53	10.75	11.45
4114	NYSE	TPX	Thu, Apr 23, 2020	11.03	11.32	10.68	10.84
4113	NYSE	TPX	Wed, Apr 22, 2020	10.64	10.64	10.15	10.40
4112	NYSE	TPX	Tue, Apr 21, 2020	10.32	10.49	9.97	10.28
4111	NYSE	TPX	Mon, Apr 20, 2020	10.59	11.01	10.47	10.65
4110	NYSE	TPX	Fri, Apr 17, 2020	10.76	11.40	10.56	10.99
4109	NYSE	TPX	Thu, Apr 16, 2020	10.38	10.41	9.97	10.20
4108	NYSE	TPX	Wed, Apr 15, 2020	10.72	10.93	10.33	10.41
4107	NYSE	TPX	Tue, Apr 14, 2020	11.44	12.04	11.32	11.36
4106	NYSE	TPX	Mon, Apr 13, 2020	11.78	11.88	11.01	11.34
4105	NYSE	TPX	Thu, Apr 9, 2020	12.25	13.20	11.47	11.83
4104	NYSE	TPX	Wed, Apr 8, 2020	10.76	11.85	10.76	11.73
4103	NYSE	TPX	Tue, Apr 7, 2020	11.12	11.37	10.38	10.50
4102	NYSE	TPX	Mon, Apr 6, 2020	9.23	10.15	9.00	10.11
4101	NYSE	TPX	Fri, Apr 3, 2020	9.27	9.35	7.88	8.53
4100	NYSE	TPX	Thu, Apr 2, 2020	9.03	9.58	8.91	9.20
4099	NYSE	TPX	Wed, Apr 1, 2020	10.21	10.27	9.11	9.36
4098	NYSE	TPX	Tue, Mar 31, 2020	11.03	11.45	10.61	10.93
4097	NYSE	TPX	Mon, Mar 30, 2020	11.65	11.65	10.85	11.21
4096	NYSE	TPX	Fri, Mar 27, 2020	11.40	11.99	10.69	11.55
4095	NYSE	TPX	Thu, Mar 26, 2020	12.34	13.33	11.21	12.02
4094	NYSE	TPX	Wed, Mar 25, 2020	10.97	12.46	10.06	12.24
4093	NYSE	TPX	Tue, Mar 24, 2020	9.93	11.12	9.83	10.81
4092	NYSE	TPX	Mon, Mar 23, 2020	8.21	9.17	7.60	9.05
4091	NYSE	TPX	Fri, Mar 20, 2020	8.49	9.03	7.88	8.28
4090	NYSE	TPX	Thu, Mar 19, 2020	5.99	8.52	5.50	8.35
4089	NYSE	TPX	Wed, Mar 18, 2020	7.43	7.47	5.55	6.02
4088	NYSE	TPX	Tue, Mar 17, 2020	10.00	10.06	8.11	8.36
4087	NYSE	TPX	Mon, Mar 16, 2020	11.87	11.87	9.31	9.84
4086	NYSE	TPX	Fri, Mar 13, 2020	13.88	14.12	12.43	13.78
4085	NYSE	TPX	Thu, Mar 12, 2020	13.45	14.32	12.90	13.27
4084	NYSE	TPX	Wed, Mar 11, 2020	16.31	16.37	14.68	14.77
4083	NYSE	TPX	Tue, Mar 10, 2020	16.46	17.03	16.00	16.89
4082	NYSE	TPX	Mon, Mar 9, 2020	17.01	17.47	15.82	15.86
4081	NYSE	TPX	Fri, Mar 6, 2020	17.56	18.60	17.49	18.50
4080	NYSE	TPX	Thu, Mar 5, 2020	19.92	19.99	18.24	18.44
4079	NYSE	TPX	Wed, Mar 4, 2020	20.01	20.56	19.71	20.48
4078	NYSE	TPX	Tue, Mar 3, 2020	19.97	20.28	19.24	19.50
4077	NYSE	TPX	Mon, Mar 2, 2020	18.82	19.48	18.37	19.38
4076	NYSE	TPX	Fri, Feb 28, 2020	18.64	19.14	18.27	18.69
4075	NYSE	TPX	Thu, Feb 27, 2020	19.44	20.13	18.72	19.37
4074	NYSE	TPX	Wed, Feb 26, 2020	20.50	20.75	19.83	20.00
4073	NYSE	TPX	Tue, Feb 25, 2020	21.80	21.80	20.43	20.48
4072	NYSE	TPX	Mon, Feb 24, 2020	21.83	22.06	21.34	21.61
4071	NYSE	TPX	Fri, Feb 21, 2020	23.46	23.47	22.67	22.74
4070	NYSE	TPX	Thu, Feb 20, 2020	23.56	23.82	23.02	23.53
4069	NYSE	TPX	Wed, Feb 19, 2020	23.77	23.89	23.54	23.59
4068	NYSE	TPX	Tue, Feb 18, 2020	23.93	24.07	23.63	23.65
4067	NYSE	TPX	Fri, Feb 14, 2020	23.49	24.07	23.26	23.98
4066	NYSE	TPX	Thu, Feb 13, 2020	24.81	25.10	23.41	23.63
4065	NYSE	TPX	Wed, Feb 12, 2020	23.19	23.69	23.10	23.66
4064	NYSE	TPX	Tue, Feb 11, 2020	22.72	23.31	22.61	23.10
4063	NYSE	TPX	Mon, Feb 10, 2020	22.59	22.96	22.37	22.59
4062	NYSE	TPX	Fri, Feb 7, 2020	23.13	23.13	22.54	22.62
4061	NYSE	TPX	Thu, Feb 6, 2020	23.23	23.36	22.98	23.16
4060	NYSE	TPX	Wed, Feb 5, 2020	23.68	23.69	23.02	23.13
4059	NYSE	TPX	Tue, Feb 4, 2020	23.32	23.60	23.25	23.47
4058	NYSE	TPX	Mon, Feb 3, 2020	23.03	23.28	22.85	23.02
4057	NYSE	TPX	Fri, Jan 31, 2020	23.38	23.40	22.76	22.91
4056	NYSE	TPX	Thu, Jan 30, 2020	23.09	23.59	22.94	23.33
4055	NYSE	TPX	Wed, Jan 29, 2020	23.37	23.69	23.28	23.30
4054	NYSE	TPX	Tue, Jan 28, 2020	22.37	23.29	22.28	23.09
4053	NYSE	TPX	Mon, Jan 27, 2020	21.32	22.19	21.21	22.12
4052	NYSE	TPX	Fri, Jan 24, 2020	22.09	22.10	21.50	21.82
4051	NYSE	TPX	Thu, Jan 23, 2020	22.02	22.23	21.63	22.03
4050	NYSE	TPX	Wed, Jan 22, 2020	22.20	22.37	21.99	22.11
4049	NYSE	TPX	Tue, Jan 21, 2020	21.88	22.20	21.85	22.11
4048	NYSE	TPX	Fri, Jan 17, 2020	22.00	22.08	21.81	21.97
4047	NYSE	TPX	Thu, Jan 16, 2020	22.16	22.35	21.80	21.88
4046	NYSE	TPX	Wed, Jan 15, 2020	21.88	22.35	21.82	21.97
4045	NYSE	TPX	Tue, Jan 14, 2020	21.81	22.24	21.69	21.91
4044	NYSE	TPX	Mon, Jan 13, 2020	21.42	21.83	21.42	21.81
4043	NYSE	TPX	Fri, Jan 10, 2020	21.36	21.45	21.10	21.36
4042	NYSE	TPX	Thu, Jan 9, 2020	21.38	21.55	21.24	21.33
4041	NYSE	TPX	Wed, Jan 8, 2020	21.19	21.50	21.15	21.32
4040	NYSE	TPX	Tue, Jan 7, 2020	21.62	21.75	21.09	21.16
4039	NYSE	TPX	Mon, Jan 6, 2020	21.23	21.75	21.03	21.67
4038	NYSE	TPX	Fri, Jan 3, 2020	21.36	21.61	21.27	21.39
4037	NYSE	TPX	Thu, Jan 2, 2020	21.90	21.97	21.42	21.69
4036	NYSE	TPX	Tue, Dec 31, 2019	21.66	21.99	21.66	21.77
4035	NYSE	TPX	Mon, Dec 30, 2019	22.09	22.09	21.65	21.67
4034	NYSE	TPX	Fri, Dec 27, 2019	22.15	22.18	21.96	22.08
4033	NYSE	TPX	Thu, Dec 26, 2019	22.17	22.21	21.87	22.09
4032	NYSE	TPX	Tue, Dec 24, 2019	22.02	22.21	21.78	22.17
4031	NYSE	TPX	Mon, Dec 23, 2019	22.35	22.44	21.95	22.00
4030	NYSE	TPX	Fri, Dec 20, 2019	22.33	22.42	22.12	22.34
4029	NYSE	TPX	Thu, Dec 19, 2019	22.08	22.42	22.07	22.29
4028	NYSE	TPX	Wed, Dec 18, 2019	21.96	22.22	21.93	22.04
4027	NYSE	TPX	Tue, Dec 17, 2019	22.04	22.09	21.86	21.98
4026	NYSE	TPX	Mon, Dec 16, 2019	21.68	22.18	21.63	22.03
4025	NYSE	TPX	Fri, Dec 13, 2019	21.35	21.68	21.03	21.58
4024	NYSE	TPX	Thu, Dec 12, 2019	21.38	21.53	21.24	21.35
4023	NYSE	TPX	Wed, Dec 11, 2019	21.24	21.43	21.09	21.42
4022	NYSE	TPX	Tue, Dec 10, 2019	21.32	21.40	20.99	21.26
4021	NYSE	TPX	Mon, Dec 9, 2019	21.40	21.69	21.31	21.42
4020	NYSE	TPX	Fri, Dec 6, 2019	21.38	21.69	21.38	21.47
4019	NYSE	TPX	Thu, Dec 5, 2019	21.00	21.26	20.86	21.20
4018	NYSE	TPX	Wed, Dec 4, 2019	20.70	21.10	20.62	20.97
4017	NYSE	TPX	Tue, Dec 3, 2019	20.85	20.98	20.46	20.63
4016	NYSE	TPX	Mon, Dec 2, 2019	21.29	21.29	20.42	20.91
4015	NYSE	TPX	Fri, Nov 29, 2019	21.19	21.39	21.04	21.22
4014	NYSE	TPX	Wed, Nov 27, 2019	21.25	21.39	21.10	21.29
4013	NYSE	TPX	Tue, Nov 26, 2019	21.35	21.41	21.17	21.20
4012	NYSE	TPX	Mon, Nov 25, 2019	21.17	21.47	21.11	21.29
4011	NYSE	TPX	Fri, Nov 22, 2019	21.01	21.14	20.74	21.03
4010	NYSE	TPX	Thu, Nov 21, 2019	21.18	21.21	20.73	20.89
4009	NYSE	TPX	Wed, Nov 20, 2019	21.22	21.46	21.04	21.24
4008	NYSE	TPX	Tue, Nov 19, 2019	21.66	21.68	21.21	21.23
4007	NYSE	TPX	Mon, Nov 18, 2019	21.24	21.66	21.13	21.62
4006	NYSE	TPX	Fri, Nov 15, 2019	21.58	21.58	21.08	21.24
4005	NYSE	TPX	Thu, Nov 14, 2019	21.38	21.67	21.34	21.45
4004	NYSE	TPX	Wed, Nov 13, 2019	21.40	21.74	21.31	21.50
4003	NYSE	TPX	Tue, Nov 12, 2019	21.63	21.90	21.50	21.54
4002	NYSE	TPX	Mon, Nov 11, 2019	21.28	21.72	21.21	21.65
4001	NYSE	TPX	Fri, Nov 8, 2019	21.25	21.48	21.11	21.39
4000	NYSE	TPX	Thu, Nov 7, 2019	21.61	21.91	21.20	21.27
3999	NYSE	TPX	Wed, Nov 6, 2019	21.31	21.49	20.88	21.44
3998	NYSE	TPX	Tue, Nov 5, 2019	21.53	21.70	21.17	21.50
3997	NYSE	TPX	Mon, Nov 4, 2019	22.52	22.52	21.54	21.60
3996	NYSE	TPX	Fri, Nov 1, 2019	22.95	23.08	22.19	22.34
3995	NYSE	TPX	Thu, Oct 31, 2019	21.19	22.90	21.01	22.74
3994	NYSE	TPX	Wed, Oct 30, 2019	20.41	20.54	20.09	20.47
3993	NYSE	TPX	Tue, Oct 29, 2019	20.21	20.66	20.17	20.40
3992	NYSE	TPX	Mon, Oct 28, 2019	20.63	20.73	20.13	20.25
3991	NYSE	TPX	Fri, Oct 25, 2019	20.35	20.60	20.34	20.44
3990	NYSE	TPX	Thu, Oct 24, 2019	20.25	20.43	20.17	20.27
3989	NYSE	TPX	Wed, Oct 23, 2019	20.51	20.53	20.22	20.41
3988	NYSE	TPX	Tue, Oct 22, 2019	20.64	20.86	20.49	20.51
3987	NYSE	TPX	Mon, Oct 21, 2019	20.72	20.99	20.39	20.45
3986	NYSE	TPX	Fri, Oct 18, 2019	20.69	21.10	20.37	20.68
3985	NYSE	TPX	Thu, Oct 17, 2019	20.00	20.73	20.00	20.66
3984	NYSE	TPX	Wed, Oct 16, 2019	19.78	19.95	19.60	19.88
3983	NYSE	TPX	Tue, Oct 15, 2019	19.73	19.84	19.57	19.75
3982	NYSE	TPX	Mon, Oct 14, 2019	19.18	19.62	19.10	19.58
3981	NYSE	TPX	Fri, Oct 11, 2019	18.97	19.71	18.95	19.32
3980	NYSE	TPX	Thu, Oct 10, 2019	18.68	18.78	18.48	18.67
3979	NYSE	TPX	Wed, Oct 9, 2019	18.71	18.78	18.33	18.64
3978	NYSE	TPX	Tue, Oct 8, 2019	18.91	19.00	18.43	18.46
3977	NYSE	TPX	Mon, Oct 7, 2019	18.94	19.29	18.90	19.19
3976	NYSE	TPX	Fri, Oct 4, 2019	18.76	19.07	18.66	19.06
3975	NYSE	TPX	Thu, Oct 3, 2019	18.32	18.78	18.18	18.76
3974	NYSE	TPX	Wed, Oct 2, 2019	18.43	18.49	18.00	18.32
3973	NYSE	TPX	Tue, Oct 1, 2019	19.38	19.58	18.56	18.57
3972	NYSE	TPX	Mon, Sep 30, 2019	18.46	19.36	18.45	19.30
3971	NYSE	TPX	Fri, Sep 27, 2019	18.92	19.00	18.33	18.39
3970	NYSE	TPX	Thu, Sep 26, 2019	18.90	18.93	18.59	18.80
3969	NYSE	TPX	Wed, Sep 25, 2019	18.70	19.09	18.46	18.97
3968	NYSE	TPX	Tue, Sep 24, 2019	19.10	19.21	18.61	18.66
3967	NYSE	TPX	Mon, Sep 23, 2019	18.84	19.23	18.74	19.03
3966	NYSE	TPX	Fri, Sep 20, 2019	19.40	19.60	18.79	18.95
3965	NYSE	TPX	Thu, Sep 19, 2019	19.43	19.90	19.37	19.41
3964	NYSE	TPX	Wed, Sep 18, 2019	19.48	19.67	19.08	19.40
3963	NYSE	TPX	Tue, Sep 17, 2019	19.35	19.57	19.17	19.49
3962	NYSE	TPX	Mon, Sep 16, 2019	19.51	19.90	19.40	19.44
3961	NYSE	TPX	Fri, Sep 13, 2019	19.75	19.98	19.54	19.62
3960	NYSE	TPX	Thu, Sep 12, 2019	19.68	19.80	19.26	19.56
3959	NYSE	TPX	Wed, Sep 11, 2019	18.94	19.67	18.88	19.64
3958	NYSE	TPX	Tue, Sep 10, 2019	18.57	18.99	18.26	18.68
3957	NYSE	TPX	Mon, Sep 9, 2019	19.08	19.28	18.71	18.73
3956	NYSE	TPX	Fri, Sep 6, 2019	19.02	19.17	18.84	19.00
3955	NYSE	TPX	Thu, Sep 5, 2019	18.94	19.01	18.77	18.98
3954	NYSE	TPX	Wed, Sep 4, 2019	18.61	18.78	18.19	18.61
3953	NYSE	TPX	Tue, Sep 3, 2019	19.06	19.26	18.44	18.50
3952	NYSE	TPX	Fri, Aug 30, 2019	19.37	19.48	19.14	19.28
3951	NYSE	TPX	Thu, Aug 29, 2019	19.39	19.54	19.26	19.29
3950	NYSE	TPX	Wed, Aug 28, 2019	18.67	19.26	18.52	19.22
3949	NYSE	TPX	Tue, Aug 27, 2019	19.01	19.11	18.69	18.74
3948	NYSE	TPX	Mon, Aug 26, 2019	19.01	19.08	18.63	18.88
3947	NYSE	TPX	Fri, Aug 23, 2019	19.39	19.54	18.68	18.76
3946	NYSE	TPX	Thu, Aug 22, 2019	19.40	19.70	19.16	19.58
3945	NYSE	TPX	Wed, Aug 21, 2019	18.99	19.42	18.99	19.38
3944	NYSE	TPX	Tue, Aug 20, 2019	18.75	18.93	18.68	18.79
3943	NYSE	TPX	Mon, Aug 19, 2019	18.92	19.02	18.80	18.88
3942	NYSE	TPX	Fri, Aug 16, 2019	18.73	18.79	18.52	18.67
3941	NYSE	TPX	Thu, Aug 15, 2019	18.93	19.03	18.45	18.50
3940	NYSE	TPX	Wed, Aug 14, 2019	19.39	19.39	18.74	18.84
3939	NYSE	TPX	Tue, Aug 13, 2019	19.15	19.92	19.11	19.83
3938	NYSE	TPX	Mon, Aug 12, 2019	19.79	19.84	19.16	19.17
3937	NYSE	TPX	Fri, Aug 9, 2019	19.79	20.00	19.53	19.89
3936	NYSE	TPX	Thu, Aug 8, 2019	19.43	19.85	19.35	19.82
3935	NYSE	TPX	Wed, Aug 7, 2019	18.79	19.39	18.79	19.31
3934	NYSE	TPX	Tue, Aug 6, 2019	18.67	19.06	18.62	18.99
3933	NYSE	TPX	Mon, Aug 5, 2019	19.10	19.14	18.12	18.57
3932	NYSE	TPX	Fri, Aug 2, 2019	19.55	19.66	19.32	19.54
3931	NYSE	TPX	Thu, Aug 1, 2019	20.06	20.43	19.53	19.62
3930	NYSE	TPX	Wed, Jul 31, 2019	20.21	20.46	19.94	20.06
3929	NYSE	TPX	Tue, Jul 30, 2019	20.20	20.35	19.99	20.14
3928	NYSE	TPX	Mon, Jul 29, 2019	20.12	20.45	20.02	20.37
3927	NYSE	TPX	Fri, Jul 26, 2019	19.99	20.34	19.89	20.22
3926	NYSE	TPX	Thu, Jul 25, 2019	19.78	20.13	19.27	19.88
3925	NYSE	TPX	Wed, Jul 24, 2019	19.11	19.50	19.11	19.44
3924	NYSE	TPX	Tue, Jul 23, 2019	19.23	19.40	18.88	19.31
3923	NYSE	TPX	Mon, Jul 22, 2019	19.33	19.43	19.10	19.14
3922	NYSE	TPX	Fri, Jul 19, 2019	19.52	19.65	19.28	19.31
3921	NYSE	TPX	Thu, Jul 18, 2019	19.22	19.42	19.06	19.36
3920	NYSE	TPX	Wed, Jul 17, 2019	19.33	19.38	19.10	19.23
3919	NYSE	TPX	Tue, Jul 16, 2019	19.01	19.26	19.01	19.25
3918	NYSE	TPX	Mon, Jul 15, 2019	19.38	19.47	18.90	19.07
3917	NYSE	TPX	Fri, Jul 12, 2019	19.23	19.50	19.21	19.44
3916	NYSE	TPX	Thu, Jul 11, 2019	18.98	19.21	18.79	19.18
3915	NYSE	TPX	Wed, Jul 10, 2019	18.96	19.17	18.74	18.93
3914	NYSE	TPX	Tue, Jul 9, 2019	18.72	18.88	18.60	18.84
3913	NYSE	TPX	Mon, Jul 8, 2019	18.68	18.92	18.63	18.74
3912	NYSE	TPX	Fri, Jul 5, 2019	18.64	18.79	18.49	18.74
3911	NYSE	TPX	Wed, Jul 3, 2019	18.76	18.84	18.64	18.79
3910	NYSE	TPX	Tue, Jul 2, 2019	18.65	18.75	18.47	18.68
3909	NYSE	TPX	Mon, Jul 1, 2019	18.68	18.81	18.32	18.72
3908	NYSE	TPX	Fri, Jun 28, 2019	18.04	18.42	17.87	18.34
3907	NYSE	TPX	Thu, Jun 27, 2019	18.02	18.23	17.91	18.06
3906	NYSE	TPX	Wed, Jun 26, 2019	18.06	18.35	17.95	17.98
3905	NYSE	TPX	Tue, Jun 25, 2019	18.15	18.35	17.96	18.06
3904	NYSE	TPX	Mon, Jun 24, 2019	18.75	18.85	18.02	18.15
3903	NYSE	TPX	Fri, Jun 21, 2019	18.28	18.71	17.99	18.62
3902	NYSE	TPX	Thu, Jun 20, 2019	18.47	18.68	18.17	18.37
3901	NYSE	TPX	Wed, Jun 19, 2019	17.81	18.14	17.69	18.00
3900	NYSE	TPX	Tue, Jun 18, 2019	18.50	18.64	17.21	17.61
3899	NYSE	TPX	Mon, Jun 17, 2019	17.09	17.49	17.05	17.39
3898	NYSE	TPX	Fri, Jun 14, 2019	17.25	17.28	16.97	17.04
3897	NYSE	TPX	Thu, Jun 13, 2019	17.22	17.25	17.03	17.16
3896	NYSE	TPX	Wed, Jun 12, 2019	16.95	17.27	16.83	17.10
3895	NYSE	TPX	Tue, Jun 11, 2019	16.94	17.14	16.78	16.91
3894	NYSE	TPX	Mon, Jun 10, 2019	16.88	17.20	16.70	16.81
3893	NYSE	TPX	Fri, Jun 7, 2019	16.65	16.86	16.37	16.75
3892	NYSE	TPX	Thu, Jun 6, 2019	16.94	17.17	16.48	16.64
3891	NYSE	TPX	Wed, Jun 5, 2019	17.22	17.46	16.79	16.99
3890	NYSE	TPX	Tue, Jun 4, 2019	16.44	17.14	16.42	17.10
3889	NYSE	TPX	Mon, Jun 3, 2019	15.90	16.49	15.88	16.30
3888	NYSE	TPX	Fri, May 31, 2019	15.73	16.09	15.69	15.95
3887	NYSE	TPX	Thu, May 30, 2019	15.88	16.21	15.84	15.93
3886	NYSE	TPX	Wed, May 29, 2019	15.82	15.90	15.59	15.76
3885	NYSE	TPX	Tue, May 28, 2019	16.08	16.41	16.00	16.01
3884	NYSE	TPX	Fri, May 24, 2019	15.94	16.08	15.85	15.97
3883	NYSE	TPX	Thu, May 23, 2019	15.80	15.97	15.68	15.81
3882	NYSE	TPX	Wed, May 22, 2019	15.76	16.06	15.75	16.01
3881	NYSE	TPX	Tue, May 21, 2019	15.58	16.01	15.56	15.95
3880	NYSE	TPX	Mon, May 20, 2019	15.45	15.63	15.42	15.57
3879	NYSE	TPX	Fri, May 17, 2019	15.59	16.00	15.52	15.54
3878	NYSE	TPX	Thu, May 16, 2019	15.66	15.97	15.52	15.62
3877	NYSE	TPX	Wed, May 15, 2019	14.90	15.39	14.70	15.35
3876	NYSE	TPX	Tue, May 14, 2019	15.12	15.13	14.79	15.00
3875	NYSE	TPX	Mon, May 13, 2019	15.33	15.33	14.84	14.99
3874	NYSE	TPX	Fri, May 10, 2019	15.49	15.74	15.31	15.66
3873	NYSE	TPX	Thu, May 9, 2019	15.71	15.71	15.24	15.51
3872	NYSE	TPX	Wed, May 8, 2019	15.93	16.07	15.81	15.82
3871	NYSE	TPX	Tue, May 7, 2019	16.28	16.40	15.82	15.98
3870	NYSE	TPX	Mon, May 6, 2019	15.97	16.59	15.71	16.49
3869	NYSE	TPX	Fri, May 3, 2019	16.71	17.11	16.09	16.36
3868	NYSE	TPX	Thu, May 2, 2019	16.18	16.78	15.87	16.56
3867	NYSE	TPX	Wed, May 1, 2019	15.50	15.67	15.24	15.42
3866	NYSE	TPX	Tue, Apr 30, 2019	15.52	15.56	15.19	15.35
3865	NYSE	TPX	Mon, Apr 29, 2019	15.42	15.58	15.33	15.53
3864	NYSE	TPX	Fri, Apr 26, 2019	15.34	15.58	15.20	15.41
3863	NYSE	TPX	Thu, Apr 25, 2019	15.25	15.36	15.00	15.29
3862	NYSE	TPX	Wed, Apr 24, 2019	15.46	15.64	15.29	15.32
3861	NYSE	TPX	Tue, Apr 23, 2019	15.22	15.69	15.18	15.48
3860	NYSE	TPX	Mon, Apr 22, 2019	15.22	15.32	15.04	15.12
3859	NYSE	TPX	Thu, Apr 18, 2019	15.18	15.52	15.15	15.31
3858	NYSE	TPX	Wed, Apr 17, 2019	15.72	15.74	15.17	15.18
3857	NYSE	TPX	Tue, Apr 16, 2019	15.70	15.72	15.61	15.68
3856	NYSE	TPX	Mon, Apr 15, 2019	15.70	15.81	15.59	15.63
3855	NYSE	TPX	Fri, Apr 12, 2019	16.08	16.23	15.27	15.70
3854	NYSE	TPX	Thu, Apr 11, 2019	15.89	16.21	15.73	16.07
3853	NYSE	TPX	Wed, Apr 10, 2019	15.81	16.02	15.58	15.92
3852	NYSE	TPX	Tue, Apr 9, 2019	14.75	15.27	14.66	14.87
3851	NYSE	TPX	Mon, Apr 8, 2019	14.68	14.87	14.59	14.81
3850	NYSE	TPX	Fri, Apr 5, 2019	14.46	14.78	14.46	14.76
3849	NYSE	TPX	Thu, Apr 4, 2019	14.48	14.49	14.21	14.41
3848	NYSE	TPX	Wed, Apr 3, 2019	14.72	14.85	14.47	14.51
3847	NYSE	TPX	Tue, Apr 2, 2019	14.67	14.69	14.48	14.56
3846	NYSE	TPX	Mon, Apr 1, 2019	14.51	14.72	14.48	14.62
3845	NYSE	TPX	Fri, Mar 29, 2019	14.73	14.91	14.39	14.42
3844	NYSE	TPX	Thu, Mar 28, 2019	14.42	14.73	14.42	14.63
3843	NYSE	TPX	Wed, Mar 27, 2019	14.36	14.50	14.29	14.36
3842	NYSE	TPX	Tue, Mar 26, 2019	14.23	14.43	14.17	14.30
3841	NYSE	TPX	Mon, Mar 25, 2019	13.74	14.17	13.74	14.05
3840	NYSE	TPX	Fri, Mar 22, 2019	14.30	14.33	13.73	13.79
3839	NYSE	TPX	Thu, Mar 21, 2019	14.03	14.45	14.02	14.40
3838	NYSE	TPX	Wed, Mar 20, 2019	13.98	14.25	13.89	14.08
3837	NYSE	TPX	Tue, Mar 19, 2019	14.25	14.26	13.97	14.01
3836	NYSE	TPX	Mon, Mar 18, 2019	14.22	14.29	14.06	14.14
3835	NYSE	TPX	Fri, Mar 15, 2019	14.26	14.35	14.08	14.16
3834	NYSE	TPX	Thu, Mar 14, 2019	14.36	14.39	14.16	14.25
3833	NYSE	TPX	Wed, Mar 13, 2019	14.43	14.56	14.33	14.36
3832	NYSE	TPX	Tue, Mar 12, 2019	14.32	14.46	14.20	14.38
3831	NYSE	TPX	Mon, Mar 11, 2019	14.37	14.53	14.29	14.31
3830	NYSE	TPX	Fri, Mar 8, 2019	14.15	14.44	14.13	14.33
3829	NYSE	TPX	Thu, Mar 7, 2019	14.35	14.50	14.26	14.27
3828	NYSE	TPX	Wed, Mar 6, 2019	14.64	14.71	14.38	14.40
3827	NYSE	TPX	Tue, Mar 5, 2019	14.82	14.93	14.64	14.65
3826	NYSE	TPX	Mon, Mar 4, 2019	14.69	14.91	14.53	14.88
3825	NYSE	TPX	Fri, Mar 1, 2019	14.72	14.84	14.56	14.64
3824	NYSE	TPX	Thu, Feb 28, 2019	14.55	14.64	14.43	14.55
3823	NYSE	TPX	Wed, Feb 27, 2019	14.70	14.84	14.56	14.58
3822	NYSE	TPX	Tue, Feb 26, 2019	14.86	14.92	14.64	14.65
3821	NYSE	TPX	Mon, Feb 25, 2019	14.69	14.91	14.66	14.86
3820	NYSE	TPX	Fri, Feb 22, 2019	14.72	14.84	14.49	14.56
3819	NYSE	TPX	Thu, Feb 21, 2019	14.56	14.80	14.46	14.63
3818	NYSE	TPX	Wed, Feb 20, 2019	14.48	14.72	14.39	14.63
3817	NYSE	TPX	Tue, Feb 19, 2019	14.21	14.54	14.10	14.39
3816	NYSE	TPX	Fri, Feb 15, 2019	13.95	14.42	13.82	14.25
3815	NYSE	TPX	Thu, Feb 14, 2019	13.42	14.50	13.42	14.02
3814	NYSE	TPX	Wed, Feb 13, 2019	13.60	13.73	13.40	13.62
3813	NYSE	TPX	Tue, Feb 12, 2019	13.26	13.72	13.22	13.55
3812	NYSE	TPX	Mon, Feb 11, 2019	13.36	13.50	13.13	13.20
3811	NYSE	TPX	Fri, Feb 8, 2019	13.18	13.33	13.06	13.33
3810	NYSE	TPX	Thu, Feb 7, 2019	13.36	13.46	13.07	13.24
3809	NYSE	TPX	Wed, Feb 6, 2019	13.53	13.54	13.23	13.48
3808	NYSE	TPX	Tue, Feb 5, 2019	13.47	13.63	13.40	13.54
3807	NYSE	TPX	Mon, Feb 4, 2019	13.38	13.64	13.30	13.42
3806	NYSE	TPX	Fri, Feb 1, 2019	13.27	13.48	13.20	13.41
3805	NYSE	TPX	Thu, Jan 31, 2019	13.17	13.47	12.98	13.26
3804	NYSE	TPX	Wed, Jan 30, 2019	13.29	13.29	12.78	13.15
3803	NYSE	TPX	Tue, Jan 29, 2019	12.70	13.18	12.65	13.16
3802	NYSE	TPX	Mon, Jan 28, 2019	13.54	13.54	12.59	12.82
3801	NYSE	TPX	Fri, Jan 25, 2019	13.42	13.56	13.36	13.49
3800	NYSE	TPX	Thu, Jan 24, 2019	13.06	13.36	13.05	13.29
3799	NYSE	TPX	Wed, Jan 23, 2019	12.97	13.09	12.71	13.01
3798	NYSE	TPX	Tue, Jan 22, 2019	13.02	13.14	12.83	12.94
3797	NYSE	TPX	Fri, Jan 18, 2019	13.17	13.30	12.97	13.12
3796	NYSE	TPX	Thu, Jan 17, 2019	12.54	13.11	12.54	13.03
3795	NYSE	TPX	Wed, Jan 16, 2019	12.28	12.62	12.25	12.53
3794	NYSE	TPX	Tue, Jan 15, 2019	12.33	12.38	11.94	12.24
3793	NYSE	TPX	Mon, Jan 14, 2019	11.86	12.34	11.86	12.21
3792	NYSE	TPX	Fri, Jan 11, 2019	11.88	12.21	11.76	12.01
3791	NYSE	TPX	Thu, Jan 10, 2019	11.78	12.10	11.78	11.96
3790	NYSE	TPX	Wed, Jan 9, 2019	11.82	12.06	11.78	11.95
3789	NYSE	TPX	Tue, Jan 8, 2019	11.15	11.95	11.15	11.76
3788	NYSE	TPX	Mon, Jan 7, 2019	10.88	11.28	10.69	11.07
3787	NYSE	TPX	Fri, Jan 4, 2019	10.34	10.70	10.33	10.55
3786	NYSE	TPX	Thu, Jan 3, 2019	10.45	10.52	10.20	10.27
3785	NYSE	TPX	Wed, Jan 2, 2019	10.19	10.64	9.95	10.50
3784	NYSE	TPX	Mon, Dec 31, 2018	10.41	10.53	10.09	10.35
3783	NYSE	TPX	Fri, Dec 28, 2018	10.41	10.72	10.29	10.37
3782	NYSE	TPX	Thu, Dec 27, 2018	10.36	10.41	9.82	10.41
3781	NYSE	TPX	Wed, Dec 26, 2018	9.97	10.47	9.73	10.45
3780	NYSE	TPX	Mon, Dec 24, 2018	10.20	10.23	9.83	9.85
3779	NYSE	TPX	Fri, Dec 21, 2018	10.90	11.04	10.30	10.33
3778	NYSE	TPX	Thu, Dec 20, 2018	10.89	11.11	10.69	10.90
3777	NYSE	TPX	Wed, Dec 19, 2018	11.38	11.50	10.86	10.94
3776	NYSE	TPX	Tue, Dec 18, 2018	11.41	11.58	11.13	11.36
3775	NYSE	TPX	Mon, Dec 17, 2018	11.66	11.74	11.14	11.29
3774	NYSE	TPX	Fri, Dec 14, 2018	12.01	12.25	11.61	11.68
3773	NYSE	TPX	Thu, Dec 13, 2018	12.65	12.71	12.06	12.17
3772	NYSE	TPX	Wed, Dec 12, 2018	12.68	12.79	12.49	12.63
3771	NYSE	TPX	Tue, Dec 11, 2018	12.96	13.25	12.52	12.59
3770	NYSE	TPX	Mon, Dec 10, 2018	12.44	12.81	12.37	12.75
3769	NYSE	TPX	Fri, Dec 7, 2018	12.87	13.00	12.21	12.48
3768	NYSE	TPX	Thu, Dec 6, 2018	12.57	12.99	12.22	12.99
3767	NYSE	TPX	Tue, Dec 4, 2018	13.33	13.55	12.71	12.79
3766	NYSE	TPX	Mon, Dec 3, 2018	12.95	13.46	12.89	13.37
3765	NYSE	TPX	Fri, Nov 30, 2018	12.82	12.95	12.63	12.75
3764	NYSE	TPX	Thu, Nov 29, 2018	12.77	13.00	12.70	12.85
3763	NYSE	TPX	Wed, Nov 28, 2018	12.57	12.81	12.30	12.78
3762	NYSE	TPX	Tue, Nov 27, 2018	12.33	12.54	12.08	12.51
3761	NYSE	TPX	Mon, Nov 26, 2018	12.50	12.77	12.38	12.44
3760	NYSE	TPX	Fri, Nov 23, 2018	12.12	12.50	12.12	12.31
3759	NYSE	TPX	Wed, Nov 21, 2018	11.97	12.33	11.87	12.21
3758	NYSE	TPX	Tue, Nov 20, 2018	11.78	12.00	11.45	11.86
3757	NYSE	TPX	Mon, Nov 19, 2018	12.28	12.48	11.66	12.02
3756	NYSE	TPX	Fri, Nov 16, 2018	12.07	12.41	11.78	12.28
3755	NYSE	TPX	Thu, Nov 15, 2018	11.67	12.17	11.40	12.15
3754	NYSE	TPX	Wed, Nov 14, 2018	11.87	12.19	11.69	11.78
3753	NYSE	TPX	Tue, Nov 13, 2018	11.72	11.94	11.36	11.80
3752	NYSE	TPX	Mon, Nov 12, 2018	11.94	12.03	11.55	11.60
3751	NYSE	TPX	Fri, Nov 9, 2018	12.21	12.38	11.71	12.00
3750	NYSE	TPX	Thu, Nov 8, 2018	12.20	12.35	12.12	12.25
3749	NYSE	TPX	Wed, Nov 7, 2018	12.40	12.47	12.08	12.30
3748	NYSE	TPX	Tue, Nov 6, 2018	12.19	12.56	12.18	12.34
3747	NYSE	TPX	Mon, Nov 5, 2018	12.53	12.85	12.18	12.20
3746	NYSE	TPX	Fri, Nov 2, 2018	11.81	12.63	11.80	12.61
3745	NYSE	TPX	Thu, Nov 1, 2018	10.64	11.82	10.51	11.69
3744	NYSE	TPX	Wed, Oct 31, 2018	11.74	11.74	11.46	11.55
3743	NYSE	TPX	Tue, Oct 30, 2018	10.92	11.62	10.92	11.59
3742	NYSE	TPX	Mon, Oct 29, 2018	11.19	11.61	10.81	10.97
3741	NYSE	TPX	Fri, Oct 26, 2018	11.47	11.57	11.10	11.37
3740	NYSE	TPX	Thu, Oct 25, 2018	11.60	11.88	11.53	11.78
3739	NYSE	TPX	Wed, Oct 24, 2018	12.26	12.30	11.42	11.47
3738	NYSE	TPX	Tue, Oct 23, 2018	11.86	12.33	11.72	12.24
3737	NYSE	TPX	Mon, Oct 22, 2018	12.04	12.25	11.97	12.09
3736	NYSE	TPX	Fri, Oct 19, 2018	12.13	12.30	11.92	11.97
3735	NYSE	TPX	Thu, Oct 18, 2018	12.21	12.40	11.98	12.13
3734	NYSE	TPX	Wed, Oct 17, 2018	12.15	12.41	12.03	12.28
3733	NYSE	TPX	Tue, Oct 16, 2018	12.00	12.15	11.82	12.13
3732	NYSE	TPX	Mon, Oct 15, 2018	11.84	12.06	11.74	11.95
3731	NYSE	TPX	Fri, Oct 12, 2018	12.27	12.41	11.85	11.95
3730	NYSE	TPX	Thu, Oct 11, 2018	12.07	12.27	11.94	12.01
3729	NYSE	TPX	Wed, Oct 10, 2018	12.61	12.62	12.08	12.12
3728	NYSE	TPX	Tue, Oct 9, 2018	12.83	12.94	12.45	12.65
3727	NYSE	TPX	Mon, Oct 8, 2018	12.69	12.95	12.55	12.88
3726	NYSE	TPX	Fri, Oct 5, 2018	13.06	13.31	12.34	12.74
3725	NYSE	TPX	Thu, Oct 4, 2018	13.06	13.22	12.48	12.83
3724	NYSE	TPX	Wed, Oct 3, 2018	13.72	13.75	13.03	13.42
3723	NYSE	TPX	Tue, Oct 2, 2018	12.31	12.49	11.95	12.10
3722	NYSE	TPX	Mon, Oct 1, 2018	12.94	13.19	12.20	12.33
3721	NYSE	TPX	Fri, Sep 28, 2018	13.30	13.53	13.16	13.23
3720	NYSE	TPX	Thu, Sep 27, 2018	13.52	13.54	13.25	13.34
3719	NYSE	TPX	Wed, Sep 26, 2018	13.47	13.71	13.37	13.48
3718	NYSE	TPX	Tue, Sep 25, 2018	13.45	13.55	13.32	13.42
3717	NYSE	TPX	Mon, Sep 24, 2018	13.38	13.43	13.11	13.37
3716	NYSE	TPX	Fri, Sep 21, 2018	13.58	13.66	13.41	13.46
3715	NYSE	TPX	Thu, Sep 20, 2018	13.56	13.63	13.23	13.57
3714	NYSE	TPX	Wed, Sep 19, 2018	13.82	14.00	13.39	13.46
3713	NYSE	TPX	Tue, Sep 18, 2018	13.51	14.00	13.20	13.77
3712	NYSE	TPX	Mon, Sep 17, 2018	13.79	13.89	13.48	13.49
3711	NYSE	TPX	Fri, Sep 14, 2018	13.77	13.96	13.69	13.78
3710	NYSE	TPX	Thu, Sep 13, 2018	13.88	14.03	13.61	13.77
3709	NYSE	TPX	Wed, Sep 12, 2018	13.73	13.83	13.60	13.78
3708	NYSE	TPX	Tue, Sep 11, 2018	13.37	13.93	13.18	13.79
3707	NYSE	TPX	Mon, Sep 10, 2018	13.26	13.60	13.26	13.44
3706	NYSE	TPX	Fri, Sep 7, 2018	13.52	13.82	13.28	13.32
3705	NYSE	TPX	Thu, Sep 6, 2018	14.01	14.03	13.48	13.49
3704	NYSE	TPX	Wed, Sep 5, 2018	13.75	14.02	13.62	13.97
3703	NYSE	TPX	Tue, Sep 4, 2018	13.84	13.93	13.54	13.85
3702	NYSE	TPX	Fri, Aug 31, 2018	13.98	13.98	13.79	13.85
3701	NYSE	TPX	Thu, Aug 30, 2018	14.28	14.30	13.99	14.04
3700	NYSE	TPX	Wed, Aug 29, 2018	14.40	14.53	14.12	14.32
3699	NYSE	TPX	Tue, Aug 28, 2018	14.37	14.49	14.18	14.25
3698	NYSE	TPX	Mon, Aug 27, 2018	14.43	14.44	14.05	14.32
3697	NYSE	TPX	Fri, Aug 24, 2018	14.29	14.59	14.11	14.38
3696	NYSE	TPX	Thu, Aug 23, 2018	14.83	14.87	14.22	14.26
3695	NYSE	TPX	Wed, Aug 22, 2018	14.50	14.88	14.10	14.23
3694	NYSE	TPX	Tue, Aug 21, 2018	14.39	14.75	14.27	14.47
3693	NYSE	TPX	Mon, Aug 20, 2018	14.03	14.41	13.92	14.27
3692	NYSE	TPX	Fri, Aug 17, 2018	13.68	14.03	13.55	13.90
3691	NYSE	TPX	Thu, Aug 16, 2018	13.29	13.70	13.03	13.63
3690	NYSE	TPX	Wed, Aug 15, 2018	14.03	14.03	13.39	13.50
3689	NYSE	TPX	Tue, Aug 14, 2018	14.18	14.27	13.91	14.08
3688	NYSE	TPX	Mon, Aug 13, 2018	13.91	14.18	13.80	14.13
3687	NYSE	TPX	Fri, Aug 10, 2018	13.90	13.94	13.60	13.90
3686	NYSE	TPX	Thu, Aug 9, 2018	14.19	14.45	13.77	13.94
3685	NYSE	TPX	Wed, Aug 8, 2018	13.62	14.58	13.62	14.15
3684	NYSE	TPX	Tue, Aug 7, 2018	13.27	13.78	13.24	13.65
3683	NYSE	TPX	Mon, Aug 6, 2018	12.52	13.30	12.48	13.16
3682	NYSE	TPX	Fri, Aug 3, 2018	12.19	12.53	12.07	12.52
3681	NYSE	TPX	Thu, Aug 2, 2018	12.05	12.20	11.92	12.16
3680	NYSE	TPX	Wed, Aug 1, 2018	12.22	12.44	12.08	12.11
3679	NYSE	TPX	Tue, Jul 31, 2018	12.13	12.29	12.01	12.22
3678	NYSE	TPX	Mon, Jul 30, 2018	12.00	12.32	11.82	12.17
3677	NYSE	TPX	Fri, Jul 27, 2018	12.14	12.18	11.64	12.00
3676	NYSE	TPX	Thu, Jul 26, 2018	11.78	13.22	11.60	12.14
3675	NYSE	TPX	Wed, Jul 25, 2018	12.71	12.77	12.39	12.50
3674	NYSE	TPX	Tue, Jul 24, 2018	13.19	13.19	12.70	12.77
3673	NYSE	TPX	Mon, Jul 23, 2018	13.49	13.54	13.05	13.18
3672	NYSE	TPX	Fri, Jul 20, 2018	13.59	13.69	13.43	13.50
3671	NYSE	TPX	Thu, Jul 19, 2018	13.06	13.62	13.00	13.56
3670	NYSE	TPX	Wed, Jul 18, 2018	13.29	13.35	13.01	13.02
3669	NYSE	TPX	Tue, Jul 17, 2018	12.92	13.28	12.90	13.25
3668	NYSE	TPX	Mon, Jul 16, 2018	12.96	13.20	12.76	12.91
3667	NYSE	TPX	Fri, Jul 13, 2018	12.41	13.02	12.41	12.96
3666	NYSE	TPX	Thu, Jul 12, 2018	12.50	12.51	12.09	12.39
3665	NYSE	TPX	Wed, Jul 11, 2018	11.83	12.50	11.78	12.38
3664	NYSE	TPX	Tue, Jul 10, 2018	12.87	12.95	11.80	11.84
3663	NYSE	TPX	Mon, Jul 9, 2018	12.87	13.03	12.80	12.97
3662	NYSE	TPX	Fri, Jul 6, 2018	12.68	12.92	12.67	12.85
3661	NYSE	TPX	Thu, Jul 5, 2018	12.38	12.68	12.24	12.66
3660	NYSE	TPX	Tue, Jul 3, 2018	12.19	12.64	12.19	12.31
3659	NYSE	TPX	Mon, Jul 2, 2018	11.91	12.11	11.81	12.08
3658	NYSE	TPX	Fri, Jun 29, 2018	12.34	12.49	12.00	12.01
3657	NYSE	TPX	Thu, Jun 28, 2018	12.17	12.31	11.97	12.25
3656	NYSE	TPX	Wed, Jun 27, 2018	12.65	12.69	12.12	12.17
3655	NYSE	TPX	Tue, Jun 26, 2018	12.94	12.94	12.37	12.56
3654	NYSE	TPX	Mon, Jun 25, 2018	12.93	13.00	12.65	12.78
3653	NYSE	TPX	Fri, Jun 22, 2018	13.27	13.33	12.91	13.03
3652	NYSE	TPX	Thu, Jun 21, 2018	13.19	13.28	13.00	13.16
3651	NYSE	TPX	Wed, Jun 20, 2018	13.08	13.25	12.70	13.08
3650	NYSE	TPX	Tue, Jun 19, 2018	12.33	13.13	12.17	13.11
3649	NYSE	TPX	Mon, Jun 18, 2018	12.36	12.68	12.31	12.50
3648	NYSE	TPX	Fri, Jun 15, 2018	12.52	12.60	12.15	12.36
3647	NYSE	TPX	Thu, Jun 14, 2018	13.03	13.16	12.44	12.55
3646	NYSE	TPX	Wed, Jun 13, 2018	13.15	13.28	12.93	12.97
3645	NYSE	TPX	Tue, Jun 12, 2018	12.83	13.14	12.77	13.07
3644	NYSE	TPX	Mon, Jun 11, 2018	12.67	13.15	12.43	12.83
3643	NYSE	TPX	Fri, Jun 8, 2018	12.49	12.75	12.46	12.62
3642	NYSE	TPX	Thu, Jun 7, 2018	12.37	12.66	12.26	12.49
3641	NYSE	TPX	Wed, Jun 6, 2018	12.03	12.46	11.86	12.37
3640	NYSE	TPX	Tue, Jun 5, 2018	11.82	12.03	11.82	12.01
3639	NYSE	TPX	Mon, Jun 4, 2018	11.47	11.94	11.47	11.82
3638	NYSE	TPX	Fri, Jun 1, 2018	11.64	11.76	11.41	11.50
3637	NYSE	TPX	Thu, May 31, 2018	11.88	11.91	11.48	11.53
3636	NYSE	TPX	Wed, May 30, 2018	12.04	12.04	11.53	11.84
3635	NYSE	TPX	Tue, May 29, 2018	11.90	12.16	11.71	12.13
3634	NYSE	TPX	Fri, May 25, 2018	12.11	12.16	11.89	11.91
3633	NYSE	TPX	Thu, May 24, 2018	12.08	12.19	11.90	12.13
3632	NYSE	TPX	Wed, May 23, 2018	12.20	12.35	11.97	12.13
3631	NYSE	TPX	Tue, May 22, 2018	12.70	12.70	12.27	12.29
3630	NYSE	TPX	Mon, May 21, 2018	12.58	12.76	12.52	12.68
3629	NYSE	TPX	Fri, May 18, 2018	12.63	12.66	12.49	12.50
3628	NYSE	TPX	Thu, May 17, 2018	12.54	12.68	12.43	12.60
3627	NYSE	TPX	Wed, May 16, 2018	12.45	12.61	12.26	12.59
3626	NYSE	TPX	Tue, May 15, 2018	12.26	12.69	12.18	12.46
3625	NYSE	TPX	Mon, May 14, 2018	12.03	12.53	11.86	12.30
3624	NYSE	TPX	Fri, May 11, 2018	11.60	12.26	11.58	12.08
3623	NYSE	TPX	Thu, May 10, 2018	11.57	11.76	11.40	11.56
3622	NYSE	TPX	Wed, May 9, 2018	11.25	11.36	11.13	11.27
3621	NYSE	TPX	Tue, May 8, 2018	11.08	11.26	11.05	11.23
3620	NYSE	TPX	Mon, May 7, 2018	10.96	11.08	10.71	11.04
3619	NYSE	TPX	Fri, May 4, 2018	11.25	11.30	10.93	10.95
3618	NYSE	TPX	Thu, May 3, 2018	12.05	12.17	11.20	11.43
3617	NYSE	TPX	Wed, May 2, 2018	11.03	11.26	11.01	11.10
3616	NYSE	TPX	Tue, May 1, 2018	11.14	11.19	10.71	11.08
3615	NYSE	TPX	Mon, Apr 30, 2018	11.08	11.38	10.97	11.19
3614	NYSE	TPX	Fri, Apr 27, 2018	10.92	11.04	10.85	10.98
3613	NYSE	TPX	Thu, Apr 26, 2018	10.62	10.99	10.49	10.92
3612	NYSE	TPX	Wed, Apr 25, 2018	10.33	10.71	10.28	10.62
3611	NYSE	TPX	Tue, Apr 24, 2018	10.54	10.73	10.43	10.45
3610	NYSE	TPX	Mon, Apr 23, 2018	10.57	10.64	10.38	10.45
3609	NYSE	TPX	Fri, Apr 20, 2018	10.58	10.62	10.41	10.55
3608	NYSE	TPX	Thu, Apr 19, 2018	10.67	10.67	10.38	10.58
3607	NYSE	TPX	Wed, Apr 18, 2018	10.95	11.08	10.82	10.82
3606	NYSE	TPX	Tue, Apr 17, 2018	10.89	11.12	10.87	10.92
3605	NYSE	TPX	Mon, Apr 16, 2018	10.56	10.89	10.42	10.85
3604	NYSE	TPX	Fri, Apr 13, 2018	11.11	11.14	10.99	11.00
3603	NYSE	TPX	Thu, Apr 12, 2018	11.17	11.18	11.02	11.03
3602	NYSE	TPX	Wed, Apr 11, 2018	11.15	11.31	11.09	11.14
3601	NYSE	TPX	Tue, Apr 10, 2018	11.20	11.35	11.09	11.20
3600	NYSE	TPX	Mon, Apr 9, 2018	11.29	11.34	11.04	11.06
3599	NYSE	TPX	Fri, Apr 6, 2018	11.33	11.49	11.07	11.19
3598	NYSE	TPX	Thu, Apr 5, 2018	11.51	11.58	11.36	11.43
3597	NYSE	TPX	Wed, Apr 4, 2018	11.13	11.56	11.09	11.46
3596	NYSE	TPX	Tue, Apr 3, 2018	11.17	11.32	11.08	11.22
3595	NYSE	TPX	Mon, Apr 2, 2018	11.32	11.35	10.87	11.11
3594	NYSE	TPX	Thu, Mar 29, 2018	11.23	11.41	11.13	11.32
3593	NYSE	TPX	Wed, Mar 28, 2018	11.13	11.33	11.03	11.17
3592	NYSE	TPX	Tue, Mar 27, 2018	11.35	11.38	11.05	11.13
3591	NYSE	TPX	Mon, Mar 26, 2018	11.20	11.33	11.04	11.32
3590	NYSE	TPX	Fri, Mar 23, 2018	11.30	11.40	11.01	11.02
3589	NYSE	TPX	Thu, Mar 22, 2018	11.35	11.60	11.26	11.27
3588	NYSE	TPX	Wed, Mar 21, 2018	11.50	11.70	11.43	11.50
3587	NYSE	TPX	Tue, Mar 20, 2018	11.64	11.73	11.46	11.51
3586	NYSE	TPX	Mon, Mar 19, 2018	11.73	11.78	11.54	11.67
3585	NYSE	TPX	Fri, Mar 16, 2018	11.59	11.88	11.57	11.83
3584	NYSE	TPX	Thu, Mar 15, 2018	12.23	12.36	11.41	11.52
3583	NYSE	TPX	Wed, Mar 14, 2018	12.40	12.44	12.20	12.31
3582	NYSE	TPX	Tue, Mar 13, 2018	12.30	12.54	12.12	12.35
3581	NYSE	TPX	Mon, Mar 12, 2018	12.74	12.78	12.20	12.28
3580	NYSE	TPX	Fri, Mar 9, 2018	12.93	12.94	12.74	12.88
3579	NYSE	TPX	Thu, Mar 8, 2018	12.88	13.03	12.77	12.85
3578	NYSE	TPX	Wed, Mar 7, 2018	12.65	12.91	12.59	12.82
3577	NYSE	TPX	Tue, Mar 6, 2018	12.55	12.85	12.51	12.79
3576	NYSE	TPX	Mon, Mar 5, 2018	12.05	12.53	12.01	12.50
3575	NYSE	TPX	Fri, Mar 2, 2018	12.02	12.24	11.88	12.19
3574	NYSE	TPX	Thu, Mar 1, 2018	12.38	12.43	11.98	12.19
3573	NYSE	TPX	Wed, Feb 28, 2018	12.55	12.72	12.29	12.36
3572	NYSE	TPX	Tue, Feb 27, 2018	12.89	13.01	12.50	12.52
3571	NYSE	TPX	Mon, Feb 26, 2018	12.82	12.94	12.65	12.84
3570	NYSE	TPX	Fri, Feb 23, 2018	12.52	13.04	12.50	12.83
3569	NYSE	TPX	Thu, Feb 22, 2018	12.69	13.07	12.21	12.53
3568	NYSE	TPX	Wed, Feb 21, 2018	13.50	14.01	13.45	13.74
3567	NYSE	TPX	Tue, Feb 20, 2018	13.47	13.79	13.44	13.45
3566	NYSE	TPX	Fri, Feb 16, 2018	13.95	14.01	13.28	13.55
3565	NYSE	TPX	Thu, Feb 15, 2018	14.11	14.13	13.72	14.04
3564	NYSE	TPX	Wed, Feb 14, 2018	13.55	14.04	13.47	13.99
3563	NYSE	TPX	Tue, Feb 13, 2018	13.62	13.77	13.42	13.61
3562	NYSE	TPX	Mon, Feb 12, 2018	14.02	14.08	13.67	13.73
3561	NYSE	TPX	Fri, Feb 9, 2018	13.92	14.08	13.31	13.94
3560	NYSE	TPX	Thu, Feb 8, 2018	14.43	14.43	13.71	13.71
3559	NYSE	TPX	Wed, Feb 7, 2018	14.55	14.88	14.34	14.40
3558	NYSE	TPX	Tue, Feb 6, 2018	13.57	14.25	13.35	14.14
3557	NYSE	TPX	Mon, Feb 5, 2018	14.07	14.34	13.80	13.87
3556	NYSE	TPX	Fri, Feb 2, 2018	14.64	14.78	14.13	14.26
3555	NYSE	TPX	Thu, Feb 1, 2018	14.84	15.18	14.71	14.85
3554	NYSE	TPX	Wed, Jan 31, 2018	15.36	15.47	14.91	14.91
3553	NYSE	TPX	Tue, Jan 30, 2018	15.62	15.79	14.56	15.15
3552	NYSE	TPX	Mon, Jan 29, 2018	15.75	15.94	15.65	15.71
3551	NYSE	TPX	Fri, Jan 26, 2018	15.89	16.05	15.69	15.74
3550	NYSE	TPX	Thu, Jan 25, 2018	15.89	15.89	15.57	15.67
3549	NYSE	TPX	Wed, Jan 24, 2018	15.76	15.99	15.72	15.78
3548	NYSE	TPX	Tue, Jan 23, 2018	15.94	16.09	15.64	15.72
3547	NYSE	TPX	Mon, Jan 22, 2018	15.43	15.85	15.32	15.78
3546	NYSE	TPX	Fri, Jan 19, 2018	15.30	15.48	15.18	15.47
3545	NYSE	TPX	Thu, Jan 18, 2018	15.57	15.67	15.12	15.16
3544	NYSE	TPX	Wed, Jan 17, 2018	16.07	16.07	15.57	15.63
3543	NYSE	TPX	Tue, Jan 16, 2018	16.18	16.43	15.91	15.95
3542	NYSE	TPX	Fri, Jan 12, 2018	15.85	16.11	15.80	15.99
3541	NYSE	TPX	Thu, Jan 11, 2018	15.77	15.88	15.67	15.83
3540	NYSE	TPX	Wed, Jan 10, 2018	15.75	15.77	15.51	15.58
3539	NYSE	TPX	Tue, Jan 9, 2018	15.72	15.94	15.71	15.73
3538	NYSE	TPX	Mon, Jan 8, 2018	15.63	15.87	15.47	15.74
3537	NYSE	TPX	Fri, Jan 5, 2018	15.76	15.81	15.59	15.61
3536	NYSE	TPX	Thu, Jan 4, 2018	15.82	15.87	15.57	15.74
3535	NYSE	TPX	Wed, Jan 3, 2018	16.17	16.24	15.66	15.75
3534	NYSE	TPX	Tue, Jan 2, 2018	15.69	16.27	15.60	16.15
3533	NYSE	TPX	Fri, Dec 29, 2017	15.96	15.99	15.66	15.67
3532	NYSE	TPX	Thu, Dec 28, 2017	15.96	16.00	15.84	15.95
3531	NYSE	TPX	Wed, Dec 27, 2017	16.01	16.07	15.87	15.93
3530	NYSE	TPX	Tue, Dec 26, 2017	15.93	16.11	15.87	15.94
3529	NYSE	TPX	Fri, Dec 22, 2017	16.05	16.05	15.74	15.89
3528	NYSE	TPX	Thu, Dec 21, 2017	16.10	16.22	15.95	16.08
3527	NYSE	TPX	Wed, Dec 20, 2017	16.19	16.27	16.00	16.09
3526	NYSE	TPX	Tue, Dec 19, 2017	16.13	16.41	16.09	16.10
3525	NYSE	TPX	Mon, Dec 18, 2017	15.73	16.19	15.66	16.07
3524	NYSE	TPX	Fri, Dec 15, 2017	15.50	15.74	15.49	15.58
3523	NYSE	TPX	Thu, Dec 14, 2017	15.71	15.95	15.42	15.45
3522	NYSE	TPX	Wed, Dec 13, 2017	15.26	15.85	15.18	15.71
3521	NYSE	TPX	Tue, Dec 12, 2017	14.84	15.33	14.75	15.25
3520	NYSE	TPX	Mon, Dec 11, 2017	14.78	14.88	14.58	14.73
3519	NYSE	TPX	Fri, Dec 8, 2017	14.75	15.00	14.57	14.70
3518	NYSE	TPX	Thu, Dec 7, 2017	14.15	14.75	14.08	14.69
3517	NYSE	TPX	Wed, Dec 6, 2017	14.08	15.34	14.08	14.55
3516	NYSE	TPX	Tue, Dec 5, 2017	14.23	14.29	13.89	14.02
3515	NYSE	TPX	Mon, Dec 4, 2017	14.44	14.70	14.23	14.27
3514	NYSE	TPX	Fri, Dec 1, 2017	14.41	14.43	14.01	14.37
3513	NYSE	TPX	Thu, Nov 30, 2017	14.35	14.65	14.28	14.48
3512	NYSE	TPX	Wed, Nov 29, 2017	14.30	14.68	14.26	14.38
3511	NYSE	TPX	Tue, Nov 28, 2017	14.09	14.30	13.91	14.30
3510	NYSE	TPX	Mon, Nov 27, 2017	14.31	14.35	14.06	14.11
3509	NYSE	TPX	Fri, Nov 24, 2017	14.56	14.56	14.31	14.33
3508	NYSE	TPX	Wed, Nov 22, 2017	14.22	14.44	14.20	14.41
3507	NYSE	TPX	Tue, Nov 21, 2017	14.27	14.31	14.08	14.27
3506	NYSE	TPX	Mon, Nov 20, 2017	14.16	14.45	14.07	14.28
3505	NYSE	TPX	Fri, Nov 17, 2017	13.91	14.28	13.84	14.18
3504	NYSE	TPX	Thu, Nov 16, 2017	13.54	14.04	13.50	13.99
3503	NYSE	TPX	Wed, Nov 15, 2017	13.29	13.65	13.17	13.52
3502	NYSE	TPX	Tue, Nov 14, 2017	13.27	13.49	13.21	13.42
3501	NYSE	TPX	Mon, Nov 13, 2017	13.50	13.52	13.29	13.40
3500	NYSE	TPX	Fri, Nov 10, 2017	13.32	13.49	13.20	13.28
3499	NYSE	TPX	Thu, Nov 9, 2017	13.33	13.43	13.11	13.27
3498	NYSE	TPX	Wed, Nov 8, 2017	12.95	13.57	12.94	13.41
3497	NYSE	TPX	Tue, Nov 7, 2017	12.97	12.99	12.54	12.83
3496	NYSE	TPX	Mon, Nov 6, 2017	13.43	13.46	12.89	12.94
3495	NYSE	TPX	Fri, Nov 3, 2017	13.59	14.17	13.42	13.48
3494	NYSE	TPX	Thu, Nov 2, 2017	14.92	15.43	13.40	13.76
3493	NYSE	TPX	Wed, Nov 1, 2017	16.42	16.72	16.03	16.62
3492	NYSE	TPX	Tue, Oct 31, 2017	16.14	16.41	15.86	16.34
3491	NYSE	TPX	Mon, Oct 30, 2017	16.33	16.39	15.90	16.10
3490	NYSE	TPX	Fri, Oct 27, 2017	16.65	16.68	16.22	16.31
3489	NYSE	TPX	Thu, Oct 26, 2017	16.91	16.99	16.58	16.60
3488	NYSE	TPX	Wed, Oct 25, 2017	16.84	17.01	16.64	16.91
3487	NYSE	TPX	Tue, Oct 24, 2017	16.60	17.00	16.35	16.80
3486	NYSE	TPX	Mon, Oct 23, 2017	16.93	16.98	16.41	16.47
3485	NYSE	TPX	Fri, Oct 20, 2017	16.81	16.98	16.73	16.83
3484	NYSE	TPX	Thu, Oct 19, 2017	16.52	16.83	16.46	16.69
3483	NYSE	TPX	Wed, Oct 18, 2017	16.44	16.86	16.09	16.53
3482	NYSE	TPX	Tue, Oct 17, 2017	16.39	16.39	16.18	16.32
3481	NYSE	TPX	Mon, Oct 16, 2017	16.20	16.44	16.03	16.31
3480	NYSE	TPX	Fri, Oct 13, 2017	16.15	16.27	15.85	16.19
3479	NYSE	TPX	Thu, Oct 12, 2017	16.21	16.26	15.49	16.01
3478	NYSE	TPX	Wed, Oct 11, 2017	16.24	16.37	16.18	16.34
3477	NYSE	TPX	Tue, Oct 10, 2017	16.31	16.43	16.20	16.26
3476	NYSE	TPX	Mon, Oct 9, 2017	16.28	16.37	16.15	16.27
3475	NYSE	TPX	Fri, Oct 6, 2017	16.39	16.48	16.17	16.25
3474	NYSE	TPX	Thu, Oct 5, 2017	16.60	16.73	16.43	16.45
3473	NYSE	TPX	Wed, Oct 4, 2017	16.53	16.67	16.46	16.59
3472	NYSE	TPX	Tue, Oct 3, 2017	16.39	16.64	16.16	16.48
3471	NYSE	TPX	Mon, Oct 2, 2017	16.15	16.36	16.02	16.26
3470	NYSE	TPX	Fri, Sep 29, 2017	16.00	16.62	16.00	16.13
3469	NYSE	TPX	Thu, Sep 28, 2017	15.73	15.96	15.69	15.94
3468	NYSE	TPX	Wed, Sep 27, 2017	15.51	15.80	15.39	15.64
3467	NYSE	TPX	Tue, Sep 26, 2017	15.40	15.71	15.38	15.41
3466	NYSE	TPX	Mon, Sep 25, 2017	15.94	15.98	15.26	15.36
3465	NYSE	TPX	Fri, Sep 22, 2017	15.73	15.99	15.69	15.94
3464	NYSE	TPX	Thu, Sep 21, 2017	15.73	15.79	15.62	15.72
3463	NYSE	TPX	Wed, Sep 20, 2017	15.53	15.75	15.42	15.66
3462	NYSE	TPX	Tue, Sep 19, 2017	15.59	15.59	15.30	15.47
3461	NYSE	TPX	Mon, Sep 18, 2017	15.18	15.71	15.18	15.47
3460	NYSE	TPX	Fri, Sep 15, 2017	15.09	15.19	14.95	15.15
3459	NYSE	TPX	Thu, Sep 14, 2017	15.50	15.50	14.95	15.10
3458	NYSE	TPX	Wed, Sep 13, 2017	15.46	15.51	15.29	15.41
3457	NYSE	TPX	Tue, Sep 12, 2017	15.17	15.81	15.14	15.49
3456	NYSE	TPX	Mon, Sep 11, 2017	15.73	15.73	14.99	15.06
3455	NYSE	TPX	Fri, Sep 8, 2017	15.19	15.65	14.93	15.60
3454	NYSE	TPX	Thu, Sep 7, 2017	15.34	15.45	14.93	15.22
3453	NYSE	TPX	Wed, Sep 6, 2017	15.32	15.51	15.09	15.20
3452	NYSE	TPX	Tue, Sep 5, 2017	15.44	15.46	15.13	15.28
3451	NYSE	TPX	Fri, Sep 1, 2017	15.48	15.64	15.44	15.53
3450	NYSE	TPX	Thu, Aug 31, 2017	15.36	15.59	15.36	15.48
3449	NYSE	TPX	Wed, Aug 30, 2017	15.16	15.39	15.16	15.33
3448	NYSE	TPX	Tue, Aug 29, 2017	14.93	15.08	14.77	15.07
3447	NYSE	TPX	Mon, Aug 28, 2017	15.33	15.33	14.94	15.03
3446	NYSE	TPX	Fri, Aug 25, 2017	15.31	15.43	15.22	15.32
3445	NYSE	TPX	Thu, Aug 24, 2017	15.29	15.30	15.06	15.23
3444	NYSE	TPX	Wed, Aug 23, 2017	15.30	15.30	15.09	15.17
3443	NYSE	TPX	Tue, Aug 22, 2017	15.75	15.98	15.41	15.44
3442	NYSE	TPX	Mon, Aug 21, 2017	15.31	15.44	15.23	15.38
3441	NYSE	TPX	Fri, Aug 18, 2017	15.22	15.43	15.15	15.32
3440	NYSE	TPX	Thu, Aug 17, 2017	15.35	15.41	15.18	15.27
3439	NYSE	TPX	Wed, Aug 16, 2017	15.37	15.46	15.30	15.39
3438	NYSE	TPX	Tue, Aug 15, 2017	15.65	15.65	15.19	15.34
3437	NYSE	TPX	Mon, Aug 14, 2017	15.41	15.74	15.41	15.49
3436	NYSE	TPX	Fri, Aug 11, 2017	14.68	15.11	14.63	15.04
3435	NYSE	TPX	Thu, Aug 10, 2017	14.97	15.06	14.66	14.81
3434	NYSE	TPX	Wed, Aug 9, 2017	15.10	15.28	14.86	15.11
3433	NYSE	TPX	Tue, Aug 8, 2017	15.00	15.48	14.92	15.16
3432	NYSE	TPX	Mon, Aug 7, 2017	14.88	15.13	14.73	14.89
3431	NYSE	TPX	Fri, Aug 4, 2017	14.63	14.91	14.56	14.83
3430	NYSE	TPX	Thu, Aug 3, 2017	14.70	14.83	14.52	14.60
3429	NYSE	TPX	Wed, Aug 2, 2017	14.96	15.04	14.70	14.75
3428	NYSE	TPX	Tue, Aug 1, 2017	14.46	14.99	14.30	14.94
3427	NYSE	TPX	Mon, Jul 31, 2017	14.64	14.73	14.25	14.42
3426	NYSE	TPX	Fri, Jul 28, 2017	15.35	15.44	14.51	14.66
3425	NYSE	TPX	Thu, Jul 27, 2017	15.25	16.00	14.57	15.35
3424	NYSE	TPX	Wed, Jul 26, 2017	14.20	14.25	13.89	14.21
3423	NYSE	TPX	Tue, Jul 25, 2017	14.05	14.28	13.99	14.11
3422	NYSE	TPX	Mon, Jul 24, 2017	14.03	14.19	13.91	13.94
3421	NYSE	TPX	Fri, Jul 21, 2017	13.93	14.04	13.79	13.99
3420	NYSE	TPX	Thu, Jul 20, 2017	13.91	13.95	13.77	13.90
3419	NYSE	TPX	Wed, Jul 19, 2017	13.68	14.01	13.59	13.89
3418	NYSE	TPX	Tue, Jul 18, 2017	13.39	13.63	13.34	13.63
3417	NYSE	TPX	Mon, Jul 17, 2017	13.58	13.77	13.23	13.45
3416	NYSE	TPX	Fri, Jul 14, 2017	13.35	13.77	13.33	13.58
3415	NYSE	TPX	Thu, Jul 13, 2017	13.01	13.41	12.95	13.35
3414	NYSE	TPX	Wed, Jul 12, 2017	12.64	12.97	12.63	12.95
3413	NYSE	TPX	Tue, Jul 11, 2017	12.69	12.69	12.45	12.57
3412	NYSE	TPX	Mon, Jul 10, 2017	12.59	12.78	12.52	12.66
3411	NYSE	TPX	Fri, Jul 7, 2017	12.58	12.73	12.42	12.53
3410	NYSE	TPX	Thu, Jul 6, 2017	13.39	13.40	12.41	12.55
3409	NYSE	TPX	Wed, Jul 5, 2017	13.40	13.52	13.29	13.38
3408	NYSE	TPX	Mon, Jul 3, 2017	13.38	13.61	13.30	13.38
3407	NYSE	TPX	Fri, Jun 30, 2017	13.27	13.46	13.25	13.35
3406	NYSE	TPX	Thu, Jun 29, 2017	13.23	13.86	12.89	13.26
3405	NYSE	TPX	Wed, Jun 28, 2017	12.80	12.99	12.69	12.72
3404	NYSE	TPX	Tue, Jun 27, 2017	13.02	13.02	12.69	12.70
3403	NYSE	TPX	Mon, Jun 26, 2017	12.52	13.02	12.48	12.96
3402	NYSE	TPX	Fri, Jun 23, 2017	12.52	12.62	12.39	12.47
3401	NYSE	TPX	Thu, Jun 22, 2017	12.24	12.58	12.12	12.50
3400	NYSE	TPX	Wed, Jun 21, 2017	12.18	12.24	12.01	12.21
3399	NYSE	TPX	Tue, Jun 20, 2017	12.25	12.33	12.07	12.14
3398	NYSE	TPX	Mon, Jun 19, 2017	12.12	12.24	11.96	12.20
3397	NYSE	TPX	Fri, Jun 16, 2017	12.14	12.14	11.86	12.10
3396	NYSE	TPX	Thu, Jun 15, 2017	12.28	12.36	11.95	12.15
3395	NYSE	TPX	Wed, Jun 14, 2017	12.41	12.46	12.20	12.34
3394	NYSE	TPX	Tue, Jun 13, 2017	12.79	12.83	12.27	12.35
3393	NYSE	TPX	Mon, Jun 12, 2017	12.27	12.88	12.19	12.70
3392	NYSE	TPX	Fri, Jun 9, 2017	12.75	12.83	12.16	12.26
3391	NYSE	TPX	Thu, Jun 8, 2017	12.08	12.78	12.02	12.70
3390	NYSE	TPX	Wed, Jun 7, 2017	12.07	12.07	11.83	11.98
3389	NYSE	TPX	Tue, Jun 6, 2017	11.81	11.93	11.63	11.83
3388	NYSE	TPX	Mon, Jun 5, 2017	11.75	11.94	11.32	11.87
3387	NYSE	TPX	Fri, Jun 2, 2017	11.93	11.98	11.72	11.82
3386	NYSE	TPX	Thu, Jun 1, 2017	11.62	11.93	11.56	11.93
3385	NYSE	TPX	Wed, May 31, 2017	11.59	11.63	11.30	11.61
3384	NYSE	TPX	Tue, May 30, 2017	11.87	12.14	11.51	11.60
3383	NYSE	TPX	Fri, May 26, 2017	11.49	11.61	11.39	11.49
3382	NYSE	TPX	Thu, May 25, 2017	12.05	12.12	11.37	11.52
3381	NYSE	TPX	Wed, May 24, 2017	11.83	11.93	11.73	11.92
3380	NYSE	TPX	Tue, May 23, 2017	11.78	12.07	11.70	11.86
3379	NYSE	TPX	Mon, May 22, 2017	11.51	11.70	11.49	11.67
3378	NYSE	TPX	Fri, May 19, 2017	11.56	11.73	11.42	11.50
3377	NYSE	TPX	Thu, May 18, 2017	11.65	11.67	11.42	11.46
3376	NYSE	TPX	Wed, May 17, 2017	11.66	11.95	11.48	11.79
3375	NYSE	TPX	Tue, May 16, 2017	12.22	12.24	11.68	11.78
3374	NYSE	TPX	Mon, May 15, 2017	12.24	12.28	12.02	12.14
3373	NYSE	TPX	Fri, May 12, 2017	12.30	12.30	11.99	12.17
3372	NYSE	TPX	Thu, May 11, 2017	12.34	12.49	12.13	12.32
3371	NYSE	TPX	Wed, May 10, 2017	12.17	12.25	11.90	12.20
3370	NYSE	TPX	Tue, May 9, 2017	12.17	12.17	11.93	12.13
3369	NYSE	TPX	Mon, May 8, 2017	12.11	12.26	11.92	12.12
3368	NYSE	TPX	Fri, May 5, 2017	11.65	11.91	11.46	11.87
3367	NYSE	TPX	Thu, May 4, 2017	11.91	12.90	11.59	11.60
3366	NYSE	TPX	Wed, May 3, 2017	11.75	12.10	11.47	11.55
3365	NYSE	TPX	Tue, May 2, 2017	11.86	11.99	11.69	11.83
3364	NYSE	TPX	Mon, May 1, 2017	11.77	12.04	11.67	11.85
3363	NYSE	TPX	Fri, Apr 28, 2017	11.80	11.80	11.60	11.74
3362	NYSE	TPX	Thu, Apr 27, 2017	11.91	12.02	11.63	11.81
3361	NYSE	TPX	Wed, Apr 26, 2017	11.54	11.90	11.43	11.78
3360	NYSE	TPX	Tue, Apr 25, 2017	11.31	11.45	11.22	11.38
3359	NYSE	TPX	Mon, Apr 24, 2017	11.33	11.43	11.12	11.25
3358	NYSE	TPX	Fri, Apr 21, 2017	11.21	11.26	11.08	11.20
3357	NYSE	TPX	Thu, Apr 20, 2017	11.02	11.27	10.84	11.22
3356	NYSE	TPX	Wed, Apr 19, 2017	10.86	10.94	10.46	10.68
3355	NYSE	TPX	Tue, Apr 18, 2017	10.06	10.27	9.96	10.21
3354	NYSE	TPX	Mon, Apr 17, 2017	10.39	10.39	9.89	10.15
3353	NYSE	TPX	Thu, Apr 13, 2017	10.60	10.60	10.24	10.28
3352	NYSE	TPX	Wed, Apr 12, 2017	11.14	11.14	10.60	10.62
3351	NYSE	TPX	Tue, Apr 11, 2017	11.13	11.16	10.94	11.10
3350	NYSE	TPX	Mon, Apr 10, 2017	11.04	11.22	11.02	11.13
3349	NYSE	TPX	Fri, Apr 7, 2017	11.20	11.27	10.99	10.99
3348	NYSE	TPX	Thu, Apr 6, 2017	11.01	11.55	10.92	11.20
3347	NYSE	TPX	Wed, Apr 5, 2017	11.16	11.28	10.94	10.99
3346	NYSE	TPX	Tue, Apr 4, 2017	11.29	11.29	11.08	11.10
3345	NYSE	TPX	Mon, Apr 3, 2017	11.61	11.64	11.30	11.32
3344	NYSE	TPX	Fri, Mar 31, 2017	11.55	11.75	11.52	11.62
3343	NYSE	TPX	Thu, Mar 30, 2017	11.48	11.60	11.36	11.57
3342	NYSE	TPX	Wed, Mar 29, 2017	11.14	11.54	11.06	11.44
3341	NYSE	TPX	Tue, Mar 28, 2017	10.94	11.18	10.94	11.13
3340	NYSE	TPX	Mon, Mar 27, 2017	10.89	11.03	10.80	10.95
3339	NYSE	TPX	Fri, Mar 24, 2017	11.22	11.23	10.99	11.03
3338	NYSE	TPX	Thu, Mar 23, 2017	11.00	11.21	10.94	11.11
3337	NYSE	TPX	Wed, Mar 22, 2017	11.26	11.31	10.87	11.04
3336	NYSE	TPX	Tue, Mar 21, 2017	11.59	11.59	11.14	11.27
3335	NYSE	TPX	Mon, Mar 20, 2017	11.47	11.58	11.41	11.55
3334	NYSE	TPX	Fri, Mar 17, 2017	11.44	11.64	11.42	11.47
3333	NYSE	TPX	Thu, Mar 16, 2017	11.54	11.67	11.41	11.43
3332	NYSE	TPX	Wed, Mar 15, 2017	11.33	11.54	11.24	11.48
3331	NYSE	TPX	Tue, Mar 14, 2017	11.21	11.37	11.11	11.18
3330	NYSE	TPX	Mon, Mar 13, 2017	11.35	11.48	11.21	11.31
3329	NYSE	TPX	Fri, Mar 10, 2017	11.29	11.36	11.16	11.35
3328	NYSE	TPX	Thu, Mar 9, 2017	11.30	11.54	11.14	11.22
3327	NYSE	TPX	Wed, Mar 8, 2017	11.30	11.56	11.18	11.40
3326	NYSE	TPX	Tue, Mar 7, 2017	11.31	11.37	11.09	11.21
3325	NYSE	TPX	Mon, Mar 6, 2017	11.75	11.75	11.26	11.33
3324	NYSE	TPX	Fri, Mar 3, 2017	11.54	12.25	11.51	11.89
3323	NYSE	TPX	Thu, Mar 2, 2017	11.75	11.84	11.41	11.45
3322	NYSE	TPX	Wed, Mar 1, 2017	11.71	11.90	11.55	11.81
3321	NYSE	TPX	Tue, Feb 28, 2017	11.57	11.62	11.42	11.55
3320	NYSE	TPX	Mon, Feb 27, 2017	11.45	11.68	11.41	11.61
3319	NYSE	TPX	Fri, Feb 24, 2017	11.61	11.69	11.32	11.49
3318	NYSE	TPX	Thu, Feb 23, 2017	11.70	11.74	11.49	11.67
3317	NYSE	TPX	Wed, Feb 22, 2017	11.77	11.89	11.61	11.62
3316	NYSE	TPX	Tue, Feb 21, 2017	12.05	12.10	11.68	11.87
3315	NYSE	TPX	Fri, Feb 17, 2017	12.02	12.31	12.01	12.09
3314	NYSE	TPX	Thu, Feb 16, 2017	12.38	12.50	11.67	11.99
3313	NYSE	TPX	Wed, Feb 15, 2017	11.55	11.60	11.26	11.51
3312	NYSE	TPX	Tue, Feb 14, 2017	11.72	11.74	11.48	11.52
3311	NYSE	TPX	Mon, Feb 13, 2017	11.64	11.90	11.58	11.65
3310	NYSE	TPX	Fri, Feb 10, 2017	11.27	11.55	11.15	11.54
3309	NYSE	TPX	Thu, Feb 9, 2017	10.84	11.66	10.81	11.44
3308	NYSE	TPX	Wed, Feb 8, 2017	10.55	10.74	10.28	10.73
3307	NYSE	TPX	Tue, Feb 7, 2017	10.74	10.88	10.53	10.55
3306	NYSE	TPX	Mon, Feb 6, 2017	10.81	11.06	10.67	10.70
3305	NYSE	TPX	Fri, Feb 3, 2017	11.00	11.11	10.79	10.87
3304	NYSE	TPX	Thu, Feb 2, 2017	11.24	11.30	10.91	10.94
3303	NYSE	TPX	Wed, Feb 1, 2017	10.76	11.43	10.74	11.26
3302	NYSE	TPX	Tue, Jan 31, 2017	11.31	11.43	10.69	10.75
3301	NYSE	TPX	Mon, Jan 30, 2017	11.69	11.81	10.63	11.37
3300	NYSE	TPX	Fri, Jan 27, 2017	16.25	16.28	15.77	15.80
3299	NYSE	TPX	Thu, Jan 26, 2017	16.51	16.64	16.25	16.27
3298	NYSE	TPX	Wed, Jan 25, 2017	16.72	17.00	16.59	16.60
3297	NYSE	TPX	Tue, Jan 24, 2017	16.17	16.77	16.11	16.76
3296	NYSE	TPX	Mon, Jan 23, 2017	15.68	16.05	15.64	16.04
3295	NYSE	TPX	Fri, Jan 20, 2017	15.68	15.93	15.64	15.79
3294	NYSE	TPX	Thu, Jan 19, 2017	15.87	16.02	15.52	15.67
3293	NYSE	TPX	Wed, Jan 18, 2017	16.25	16.36	15.73	15.92
3292	NYSE	TPX	Tue, Jan 17, 2017	16.30	16.48	16.12	16.19
3291	NYSE	TPX	Fri, Jan 13, 2017	16.37	16.58	16.28	16.31
3290	NYSE	TPX	Thu, Jan 12, 2017	16.53	16.53	16.01	16.37
3289	NYSE	TPX	Wed, Jan 11, 2017	16.79	16.83	16.49	16.50
3288	NYSE	TPX	Tue, Jan 10, 2017	16.90	17.15	16.69	16.70
3287	NYSE	TPX	Mon, Jan 9, 2017	17.18	17.18	16.86	16.90
3286	NYSE	TPX	Fri, Jan 6, 2017	17.41	17.52	17.20	17.21
3285	NYSE	TPX	Thu, Jan 5, 2017	17.21	17.50	16.99	17.38
3284	NYSE	TPX	Wed, Jan 4, 2017	17.27	17.61	17.23	17.37
3283	NYSE	TPX	Tue, Jan 3, 2017	17.14	17.22	16.93	17.15
3282	NYSE	TPX	Fri, Dec 30, 2016	17.07	17.32	16.92	17.07
3281	NYSE	TPX	Thu, Dec 29, 2016	17.10	17.39	16.95	17.05
3280	NYSE	TPX	Wed, Dec 28, 2016	17.22	17.36	16.95	17.14
3279	NYSE	TPX	Tue, Dec 27, 2016	16.89	17.27	16.87	17.19
3278	NYSE	TPX	Fri, Dec 23, 2016	16.79	16.92	16.65	16.87
3277	NYSE	TPX	Thu, Dec 22, 2016	17.28	17.28	16.72	16.75
3276	NYSE	TPX	Wed, Dec 21, 2016	17.19	17.37	17.09	17.25
3275	NYSE	TPX	Tue, Dec 20, 2016	17.00	17.20	16.93	17.19
3274	NYSE	TPX	Mon, Dec 19, 2016	16.98	17.20	16.81	16.98
3273	NYSE	TPX	Fri, Dec 16, 2016	16.70	16.95	16.62	16.89
3272	NYSE	TPX	Thu, Dec 15, 2016	16.53	16.83	16.43	16.57
3271	NYSE	TPX	Wed, Dec 14, 2016	16.36	16.75	16.35	16.52
3270	NYSE	TPX	Tue, Dec 13, 2016	16.27	16.35	16.16	16.23
3269	NYSE	TPX	Mon, Dec 12, 2016	16.25	16.25	16.04	16.14
3268	NYSE	TPX	Fri, Dec 9, 2016	16.48	16.50	16.22	16.26
3267	NYSE	TPX	Thu, Dec 8, 2016	16.30	16.52	16.16	16.39
3266	NYSE	TPX	Wed, Dec 7, 2016	15.64	16.34	15.61	16.30
3265	NYSE	TPX	Tue, Dec 6, 2016	15.82	15.82	15.23	15.59
3264	NYSE	TPX	Mon, Dec 5, 2016	15.99	16.21	15.81	15.85
3263	NYSE	TPX	Fri, Dec 2, 2016	15.86	16.07	15.79	15.82
3262	NYSE	TPX	Thu, Dec 1, 2016	15.85	16.16	15.76	15.87
3261	NYSE	TPX	Wed, Nov 30, 2016	15.86	16.00	15.68	15.83
3260	NYSE	TPX	Tue, Nov 29, 2016	15.76	16.02	15.76	15.85
3259	NYSE	TPX	Mon, Nov 28, 2016	16.09	16.09	15.61	15.69
3258	NYSE	TPX	Fri, Nov 25, 2016	15.96	16.37	15.92	16.21
3257	NYSE	TPX	Wed, Nov 23, 2016	15.86	15.96	15.75	15.88
3256	NYSE	TPX	Tue, Nov 22, 2016	15.79	15.87	15.68	15.86
3255	NYSE	TPX	Mon, Nov 21, 2016	15.32	15.75	15.18	15.71
3254	NYSE	TPX	Fri, Nov 18, 2016	15.68	15.78	15.36	15.38
3253	NYSE	TPX	Thu, Nov 17, 2016	15.45	15.75	15.43	15.61
3252	NYSE	TPX	Wed, Nov 16, 2016	15.61	15.61	15.21	15.33
3251	NYSE	TPX	Tue, Nov 15, 2016	15.88	16.07	15.43	15.64
3250	NYSE	TPX	Mon, Nov 14, 2016	15.35	16.03	15.30	15.91
3249	NYSE	TPX	Fri, Nov 11, 2016	15.13	15.56	15.04	15.27
3248	NYSE	TPX	Thu, Nov 10, 2016	14.58	15.44	14.58	15.29
3247	NYSE	TPX	Wed, Nov 9, 2016	13.68	14.68	13.68	14.50
3246	NYSE	TPX	Tue, Nov 8, 2016	13.89	14.10	13.75	13.98
3245	NYSE	TPX	Mon, Nov 7, 2016	13.86	14.04	13.83	13.92
3244	NYSE	TPX	Fri, Nov 4, 2016	13.36	14.05	13.36	13.63
3243	NYSE	TPX	Thu, Nov 3, 2016	13.77	13.88	13.46	13.51
3242	NYSE	TPX	Wed, Nov 2, 2016	13.49	13.90	13.46	13.76
3241	NYSE	TPX	Tue, Nov 1, 2016	13.46	13.65	13.40	13.53
3240	NYSE	TPX	Mon, Oct 31, 2016	13.69	13.72	13.51	13.52
3239	NYSE	TPX	Fri, Oct 28, 2016	13.72	13.83	13.46	13.64
3238	NYSE	TPX	Thu, Oct 27, 2016	13.63	14.49	13.37	13.69
3237	NYSE	TPX	Wed, Oct 26, 2016	12.81	12.89	12.64	12.75
3236	NYSE	TPX	Tue, Oct 25, 2016	12.93	13.01	12.69	12.86
3235	NYSE	TPX	Mon, Oct 24, 2016	13.14	13.15	12.88	13.03
3234	NYSE	TPX	Fri, Oct 21, 2016	12.99	13.01	12.76	12.93
3233	NYSE	TPX	Thu, Oct 20, 2016	13.09	13.12	12.90	13.10
3232	NYSE	TPX	Wed, Oct 19, 2016	13.14	13.43	13.05	13.26
3231	NYSE	TPX	Tue, Oct 18, 2016	13.19	13.33	13.04	13.15
3230	NYSE	TPX	Mon, Oct 17, 2016	12.97	13.13	12.89	13.02
3229	NYSE	TPX	Fri, Oct 14, 2016	12.83	13.03	12.75	13.00
3228	NYSE	TPX	Thu, Oct 13, 2016	12.81	12.90	12.69	12.74
3227	NYSE	TPX	Wed, Oct 12, 2016	12.96	13.07	12.86	12.88
3226	NYSE	TPX	Tue, Oct 11, 2016	13.09	13.13	12.92	12.99
3225	NYSE	TPX	Mon, Oct 10, 2016	13.28	13.41	13.09	13.09
3224	NYSE	TPX	Fri, Oct 7, 2016	13.45	13.55	13.09	13.20
3223	NYSE	TPX	Thu, Oct 6, 2016	13.39	13.48	13.30	13.39
3222	NYSE	TPX	Wed, Oct 5, 2016	13.35	13.60	13.32	13.35
3221	NYSE	TPX	Tue, Oct 4, 2016	13.63	13.69	13.25	13.38
3220	NYSE	TPX	Mon, Oct 3, 2016	14.23	14.26	13.55	13.58
3219	NYSE	TPX	Fri, Sep 30, 2016	13.88	14.30	13.56	14.19
3218	NYSE	TPX	Thu, Sep 29, 2016	14.16	14.57	13.63	13.81
3217	NYSE	TPX	Wed, Sep 28, 2016	14.47	14.69	14.00	14.44
3216	NYSE	TPX	Tue, Sep 27, 2016	18.66	18.79	18.52	18.61
3215	NYSE	TPX	Mon, Sep 26, 2016	19.02	19.08	18.61	18.63
3214	NYSE	TPX	Fri, Sep 23, 2016	19.31	19.40	19.11	19.12
3213	NYSE	TPX	Thu, Sep 22, 2016	19.41	19.55	19.21	19.41
3212	NYSE	TPX	Wed, Sep 21, 2016	18.96	19.20	18.86	19.17
3211	NYSE	TPX	Tue, Sep 20, 2016	19.18	19.18	18.75	18.82
3210	NYSE	TPX	Mon, Sep 19, 2016	18.88	19.27	18.82	19.05
3209	NYSE	TPX	Fri, Sep 16, 2016	18.91	19.06	18.73	18.75
3208	NYSE	TPX	Thu, Sep 15, 2016	18.80	19.05	18.66	18.98
3207	NYSE	TPX	Wed, Sep 14, 2016	19.05	19.28	18.82	18.86
3206	NYSE	TPX	Tue, Sep 13, 2016	19.21	19.31	18.58	18.89
3205	NYSE	TPX	Mon, Sep 12, 2016	19.12	19.61	18.98	19.51
3204	NYSE	TPX	Fri, Sep 9, 2016	19.91	19.98	19.14	19.28
3203	NYSE	TPX	Thu, Sep 8, 2016	20.40	20.44	20.04	20.04
3202	NYSE	TPX	Wed, Sep 7, 2016	20.13	20.58	20.04	20.51
3201	NYSE	TPX	Tue, Sep 6, 2016	19.60	20.11	19.23	20.07
3200	NYSE	TPX	Fri, Sep 2, 2016	19.66	19.93	19.54	19.59
3199	NYSE	TPX	Thu, Sep 1, 2016	19.63	19.75	19.41	19.54
3198	NYSE	TPX	Wed, Aug 31, 2016	19.67	19.81	19.39	19.61
3197	NYSE	TPX	Tue, Aug 30, 2016	19.73	19.82	19.47	19.65
3196	NYSE	TPX	Mon, Aug 29, 2016	19.72	19.89	19.54	19.75
3195	NYSE	TPX	Fri, Aug 26, 2016	19.83	20.01	19.51	19.70
3194	NYSE	TPX	Thu, Aug 25, 2016	19.71	19.85	19.56	19.74
3193	NYSE	TPX	Wed, Aug 24, 2016	20.00	20.13	19.68	19.76
3192	NYSE	TPX	Tue, Aug 23, 2016	20.01	20.20	19.96	20.06
3191	NYSE	TPX	Mon, Aug 22, 2016	19.75	19.97	19.64	19.83
3190	NYSE	TPX	Fri, Aug 19, 2016	19.75	19.97	19.71	19.80
3189	NYSE	TPX	Thu, Aug 18, 2016	19.77	19.86	19.73	19.81
3188	NYSE	TPX	Wed, Aug 17, 2016	19.72	19.88	19.61	19.77
3187	NYSE	TPX	Tue, Aug 16, 2016	19.75	19.86	19.65	19.82
3186	NYSE	TPX	Mon, Aug 15, 2016	19.64	19.96	19.64	19.86
3185	NYSE	TPX	Fri, Aug 12, 2016	19.63	19.64	19.46	19.58
3184	NYSE	TPX	Thu, Aug 11, 2016	19.68	19.83	19.58	19.64
3183	NYSE	TPX	Wed, Aug 10, 2016	19.70	19.79	19.58	19.65
3182	NYSE	TPX	Tue, Aug 9, 2016	19.65	19.74	19.45	19.64
3181	NYSE	TPX	Mon, Aug 8, 2016	19.88	19.90	19.30	19.69
3180	NYSE	TPX	Fri, Aug 5, 2016	19.32	19.50	19.16	19.33
3179	NYSE	TPX	Thu, Aug 4, 2016	19.09	19.31	18.95	19.04
3178	NYSE	TPX	Wed, Aug 3, 2016	18.99	19.42	18.97	19.09
3177	NYSE	TPX	Tue, Aug 2, 2016	19.06	19.20	18.71	19.06
3176	NYSE	TPX	Mon, Aug 1, 2016	18.81	19.27	18.73	19.08
3175	NYSE	TPX	Fri, Jul 29, 2016	18.57	19.04	18.38	18.91
3174	NYSE	TPX	Thu, Jul 28, 2016	18.60	18.74	17.79	18.51
3173	NYSE	TPX	Wed, Jul 27, 2016	15.83	15.88	15.51	15.85
3172	NYSE	TPX	Tue, Jul 26, 2016	15.38	15.76	15.34	15.76
3171	NYSE	TPX	Mon, Jul 25, 2016	15.25	15.37	15.04	15.37
3170	NYSE	TPX	Fri, Jul 22, 2016	15.06	15.42	14.92	15.34
3169	NYSE	TPX	Thu, Jul 21, 2016	14.78	15.25	14.50	15.03
3168	NYSE	TPX	Wed, Jul 20, 2016	14.89	15.12	14.71	15.08
3167	NYSE	TPX	Tue, Jul 19, 2016	14.84	14.96	14.76	14.84
3166	NYSE	TPX	Mon, Jul 18, 2016	14.83	14.95	14.75	14.88
3165	NYSE	TPX	Fri, Jul 15, 2016	14.67	14.87	14.46	14.86
3164	NYSE	TPX	Thu, Jul 14, 2016	14.66	14.74	14.52	14.60
3163	NYSE	TPX	Wed, Jul 13, 2016	14.72	14.83	14.37	14.50
3162	NYSE	TPX	Tue, Jul 12, 2016	14.35	14.86	14.21	14.72
3161	NYSE	TPX	Mon, Jul 11, 2016	14.24	14.36	14.12	14.24
3160	NYSE	TPX	Fri, Jul 8, 2016	13.86	14.24	13.76	14.10
3159	NYSE	TPX	Thu, Jul 7, 2016	13.76	13.98	13.58	13.71
3158	NYSE	TPX	Wed, Jul 6, 2016	13.32	13.68	13.24	13.65
3157	NYSE	TPX	Tue, Jul 5, 2016	13.59	13.71	13.17	13.49
3156	NYSE	TPX	Fri, Jul 1, 2016	13.87	13.98	13.56	13.75
3155	NYSE	TPX	Thu, Jun 30, 2016	14.25	14.26	13.68	13.83
3154	NYSE	TPX	Wed, Jun 29, 2016	14.21	14.39	14.11	14.27
3153	NYSE	TPX	Tue, Jun 28, 2016	13.69	14.11	13.67	14.00
3152	NYSE	TPX	Mon, Jun 27, 2016	13.75	13.75	12.95	13.49
3151	NYSE	TPX	Fri, Jun 24, 2016	14.48	14.53	13.84	13.91
3150	NYSE	TPX	Thu, Jun 23, 2016	15.09	15.30	15.04	15.09
3149	NYSE	TPX	Wed, Jun 22, 2016	14.93	15.09	14.80	14.92
3148	NYSE	TPX	Tue, Jun 21, 2016	15.11	15.17	14.73	14.81
3147	NYSE	TPX	Mon, Jun 20, 2016	14.70	15.04	14.67	14.83
3146	NYSE	TPX	Fri, Jun 17, 2016	14.26	14.74	14.22	14.48
3145	NYSE	TPX	Thu, Jun 16, 2016	14.54	14.55	14.16	14.34
3144	NYSE	TPX	Wed, Jun 15, 2016	14.60	14.87	14.40	14.54
3143	NYSE	TPX	Tue, Jun 14, 2016	14.47	14.65	14.20	14.47
3142	NYSE	TPX	Mon, Jun 13, 2016	14.66	14.86	14.47	14.48
3141	NYSE	TPX	Fri, Jun 10, 2016	14.86	15.07	14.45	14.80
3140	NYSE	TPX	Thu, Jun 9, 2016	15.68	15.68	15.06	15.25
3139	NYSE	TPX	Wed, Jun 8, 2016	15.64	15.79	15.59	15.69
3138	NYSE	TPX	Tue, Jun 7, 2016	15.36	15.81	15.32	15.69
3137	NYSE	TPX	Mon, Jun 6, 2016	15.16	15.47	15.09	15.33
3136	NYSE	TPX	Fri, Jun 3, 2016	15.40	15.48	14.97	15.15
3135	NYSE	TPX	Thu, Jun 2, 2016	15.52	15.76	15.36	15.49
3134	NYSE	TPX	Wed, Jun 1, 2016	14.52	15.50	14.45	15.47
3133	NYSE	TPX	Tue, May 31, 2016	14.85	14.95	14.45	14.56
3132	NYSE	TPX	Fri, May 27, 2016	14.57	14.90	14.56	14.89
3131	NYSE	TPX	Thu, May 26, 2016	14.79	14.79	14.54	14.59
3130	NYSE	TPX	Wed, May 25, 2016	14.76	14.84	14.52	14.74
3129	NYSE	TPX	Tue, May 24, 2016	14.38	14.74	14.38	14.65
3128	NYSE	TPX	Mon, May 23, 2016	14.56	14.65	14.30	14.37
3127	NYSE	TPX	Fri, May 20, 2016	14.45	14.64	14.24	14.60
3126	NYSE	TPX	Thu, May 19, 2016	14.11	14.58	14.07	14.34
3125	NYSE	TPX	Wed, May 18, 2016	14.35	14.50	14.04	14.19
3124	NYSE	TPX	Tue, May 17, 2016	14.19	14.58	14.03	14.31
3123	NYSE	TPX	Mon, May 16, 2016	14.20	14.38	14.16	14.21
3122	NYSE	TPX	Fri, May 13, 2016	14.41	14.55	14.08	14.16
3121	NYSE	TPX	Thu, May 12, 2016	15.03	15.20	14.17	14.50
3120	NYSE	TPX	Wed, May 11, 2016	14.87	14.93	14.58	14.92
3119	NYSE	TPX	Tue, May 10, 2016	14.61	15.12	14.60	14.98
3118	NYSE	TPX	Mon, May 9, 2016	14.75	14.94	14.48	14.66
3117	NYSE	TPX	Fri, May 6, 2016	14.94	15.13	14.70	14.81
3116	NYSE	TPX	Thu, May 5, 2016	15.49	15.65	14.97	15.08
3115	NYSE	TPX	Wed, May 4, 2016	15.37	15.93	15.27	15.60
3114	NYSE	TPX	Tue, May 3, 2016	15.14	15.18	14.79	14.93
3113	NYSE	TPX	Mon, May 2, 2016	15.19	15.37	15.03	15.30
3112	NYSE	TPX	Fri, Apr 29, 2016	14.72	15.53	14.63	15.17
3111	NYSE	TPX	Thu, Apr 28, 2016	14.14	14.99	14.07	14.62
3110	NYSE	TPX	Wed, Apr 27, 2016	14.73	14.91	14.60	14.68
3109	NYSE	TPX	Tue, Apr 26, 2016	14.10	14.75	14.10	14.74
3108	NYSE	TPX	Mon, Apr 25, 2016	14.30	14.33	14.02	14.12
3107	NYSE	TPX	Fri, Apr 22, 2016	14.87	14.89	14.15	14.33
3106	NYSE	TPX	Thu, Apr 21, 2016	15.13	15.45	15.08	15.18
3105	NYSE	TPX	Wed, Apr 20, 2016	14.81	15.12	14.79	15.08
3104	NYSE	TPX	Tue, Apr 19, 2016	14.83	15.01	14.73	14.82
3103	NYSE	TPX	Mon, Apr 18, 2016	14.75	14.92	14.64	14.81
3102	NYSE	TPX	Fri, Apr 15, 2016	14.97	14.97	14.69	14.83
3101	NYSE	TPX	Thu, Apr 14, 2016	15.06	15.23	14.94	14.97
3100	NYSE	TPX	Wed, Apr 13, 2016	14.61	15.09	14.57	15.04
3099	NYSE	TPX	Tue, Apr 12, 2016	14.76	14.77	14.40	14.57
3098	NYSE	TPX	Mon, Apr 11, 2016	14.79	14.98	14.69	14.69
3097	NYSE	TPX	Fri, Apr 8, 2016	14.72	14.87	14.58	14.70
3096	NYSE	TPX	Thu, Apr 7, 2016	14.88	15.00	14.31	14.52
3095	NYSE	TPX	Wed, Apr 6, 2016	14.99	15.02	14.71	15.00
3094	NYSE	TPX	Tue, Apr 5, 2016	15.17	15.17	15.17	15.01
3093	NYSE	TPX	Mon, Apr 4, 2016	15.38	15.54	15.12	15.17
3092	NYSE	TPX	Fri, Apr 1, 2016	15.09	15.34	15.00	15.31
3091	NYSE	TPX	Thu, Mar 31, 2016	15.06	15.25	15.01	15.20
3090	NYSE	TPX	Wed, Mar 30, 2016	15.08	15.22	15.02	15.10
3089	NYSE	TPX	Tue, Mar 29, 2016	14.85	15.08	14.83	15.03
3088	NYSE	TPX	Mon, Mar 28, 2016	14.41	15.02	14.36	14.86
3087	NYSE	TPX	Thu, Mar 24, 2016	14.41	14.50	14.24	14.45
3086	NYSE	TPX	Wed, Mar 23, 2016	14.87	14.87	14.47	14.47
3085	NYSE	TPX	Tue, Mar 22, 2016	14.81	15.03	14.38	14.87
3084	NYSE	TPX	Mon, Mar 21, 2016	15.80	15.80	15.02	15.13
3083	NYSE	TPX	Fri, Mar 18, 2016	15.52	16.16	15.52	15.80
3082	NYSE	TPX	Thu, Mar 17, 2016	15.27	15.69	15.09	15.49
3081	NYSE	TPX	Wed, Mar 16, 2016	14.64	15.39	14.64	15.27
3080	NYSE	TPX	Tue, Mar 15, 2016	14.61	14.77	14.09	14.48
3079	NYSE	TPX	Mon, Mar 14, 2016	14.44	14.68	14.34	14.54
3078	NYSE	TPX	Fri, Mar 11, 2016	14.26	14.26	14.26	14.45
3077	NYSE	TPX	Thu, Mar 10, 2016	14.85	14.85	13.98	14.26
3076	NYSE	TPX	Wed, Mar 9, 2016	14.82	14.82	14.82	14.73
3075	NYSE	TPX	Tue, Mar 8, 2016	15.43	15.74	14.78	14.82
3074	NYSE	TPX	Mon, Mar 7, 2016	15.25	15.82	15.10	15.64
3073	NYSE	TPX	Fri, Mar 4, 2016	15.47	15.62	15.22	15.30
3072	NYSE	TPX	Thu, Mar 3, 2016	15.08	15.08	15.08	15.44
3071	NYSE	TPX	Wed, Mar 2, 2016	15.03	15.26	14.95	15.08
3070	NYSE	TPX	Tue, Mar 1, 2016	14.42	14.42	14.42	15.02
3069	NYSE	TPX	Mon, Feb 29, 2016	14.65	14.76	14.42	14.42
3068	NYSE	TPX	Fri, Feb 26, 2016	14.55	14.73	14.32	14.67
3067	NYSE	TPX	Thu, Feb 25, 2016	14.42	14.61	14.13	14.49
3066	NYSE	TPX	Wed, Feb 24, 2016	14.11	14.50	14.01	14.41
3065	NYSE	TPX	Tue, Feb 23, 2016	14.42	14.60	14.13	14.24
3064	NYSE	TPX	Mon, Feb 22, 2016	14.06	14.48	13.99	14.41
3063	NYSE	TPX	Fri, Feb 19, 2016	13.82	13.97	13.55	13.96
3062	NYSE	TPX	Thu, Feb 18, 2016	14.06	14.09	13.71	13.89
3061	NYSE	TPX	Wed, Feb 17, 2016	14.11	14.42	13.92	13.95
3060	NYSE	TPX	Tue, Feb 16, 2016	13.64	14.09	13.50	14.08
3059	NYSE	TPX	Fri, Feb 12, 2016	13.58	13.69	12.99	13.53
3058	NYSE	TPX	Thu, Feb 11, 2016	13.39	13.66	13.22	13.35
3057	NYSE	TPX	Wed, Feb 10, 2016	13.50	13.83	13.43	13.58
3056	NYSE	TPX	Tue, Feb 9, 2016	13.11	13.48	12.91	13.40
3055	NYSE	TPX	Mon, Feb 8, 2016	13.23	13.51	12.82	13.13
3054	NYSE	TPX	Fri, Feb 5, 2016	14.06	14.37	13.25	13.30
3053	NYSE	TPX	Thu, Feb 4, 2016	13.80	14.19	12.84	14.02
3052	NYSE	TPX	Wed, Feb 3, 2016	15.37	15.39	14.62	15.10
3051	NYSE	TPX	Tue, Feb 2, 2016	15.19	15.52	14.97	15.24
3050	NYSE	TPX	Mon, Feb 1, 2016	14.89	15.57	14.73	15.36
3049	NYSE	TPX	Fri, Jan 29, 2016	14.61	15.10	14.43	15.09
3048	NYSE	TPX	Thu, Jan 28, 2016	14.56	14.78	14.31	14.49
3047	NYSE	TPX	Wed, Jan 27, 2016	14.09	14.43	13.96	14.36
3046	NYSE	TPX	Tue, Jan 26, 2016	14.33	14.50	13.97	14.24
3045	NYSE	TPX	Mon, Jan 25, 2016	14.66	14.82	14.27	14.30
3044	NYSE	TPX	Fri, Jan 22, 2016	14.45	15.07	14.45	14.80
3043	NYSE	TPX	Thu, Jan 21, 2016	13.74	14.33	13.44	14.18
3042	NYSE	TPX	Wed, Jan 20, 2016	13.35	13.85	12.70	13.69
3041	NYSE	TPX	Tue, Jan 19, 2016	15.00	15.00	13.58	13.66
3040	NYSE	TPX	Fri, Jan 15, 2016	15.05	15.27	14.69	15.09
3039	NYSE	TPX	Thu, Jan 14, 2016	15.54	15.79	15.32	15.51
3038	NYSE	TPX	Wed, Jan 13, 2016	16.49	16.58	15.40	15.51
3037	NYSE	TPX	Tue, Jan 12, 2016	16.09	16.53	16.05	16.46
3036	NYSE	TPX	Mon, Jan 11, 2016	16.18	16.29	15.74	15.96
3035	NYSE	TPX	Fri, Jan 8, 2016	16.56	16.72	16.00	16.04
3034	NYSE	TPX	Thu, Jan 7, 2016	16.53	17.03	16.26	16.43
3033	NYSE	TPX	Wed, Jan 6, 2016	17.05	17.35	16.81	17.00
3032	NYSE	TPX	Tue, Jan 5, 2016	17.42	17.51	17.18	17.33
3031	NYSE	TPX	Mon, Jan 4, 2016	17.33	17.34	16.84	17.32
3030	NYSE	TPX	Thu, Dec 31, 2015	17.72	17.77	17.48	17.62
3029	NYSE	TPX	Wed, Dec 30, 2015	17.82	18.02	17.64	17.66
3028	NYSE	TPX	Tue, Dec 29, 2015	17.90	18.07	17.75	17.87
3027	NYSE	TPX	Mon, Dec 28, 2015	17.77	17.89	17.58	17.75
3026	NYSE	TPX	Thu, Dec 24, 2015	18.05	18.17	17.87	17.91
3025	NYSE	TPX	Wed, Dec 23, 2015	17.91	18.13	17.85	18.06
3024	NYSE	TPX	Tue, Dec 22, 2015	17.75	17.91	17.47	17.79
3023	NYSE	TPX	Mon, Dec 21, 2015	17.87	18.14	17.28	17.71
3022	NYSE	TPX	Fri, Dec 18, 2015	18.47	18.47	17.79	17.82
3021	NYSE	TPX	Thu, Dec 17, 2015	18.89	18.93	18.35	18.47
3020	NYSE	TPX	Wed, Dec 16, 2015	18.62	18.96	18.48	18.89
3019	NYSE	TPX	Tue, Dec 15, 2015	18.31	18.63	18.21	18.46
3018	NYSE	TPX	Mon, Dec 14, 2015	18.40	18.83	18.10	18.19
3017	NYSE	TPX	Fri, Dec 11, 2015	18.72	18.77	18.44	18.50
3016	NYSE	TPX	Thu, Dec 10, 2015	18.97	19.08	18.78	18.90
3015	NYSE	TPX	Wed, Dec 9, 2015	19.27	19.67	18.86	18.91
3014	NYSE	TPX	Tue, Dec 8, 2015	19.40	19.65	19.24	19.37
3013	NYSE	TPX	Mon, Dec 7, 2015	19.84	20.13	19.42	19.60
3012	NYSE	TPX	Fri, Dec 4, 2015	19.48	19.79	19.28	19.76
3011	NYSE	TPX	Thu, Dec 3, 2015	20.24	20.35	19.19	19.34
3010	NYSE	TPX	Wed, Dec 2, 2015	20.21	20.35	20.05	20.15
3009	NYSE	TPX	Tue, Dec 1, 2015	19.81	20.24	19.68	20.18
3008	NYSE	TPX	Mon, Nov 30, 2015	20.14	20.15	19.81	19.88
3007	NYSE	TPX	Fri, Nov 27, 2015	20.23	20.31	20.04	20.06
3006	NYSE	TPX	Wed, Nov 25, 2015	20.30	20.42	20.21	20.26
3005	NYSE	TPX	Tue, Nov 24, 2015	19.93	20.32	19.84	20.25
3004	NYSE	TPX	Mon, Nov 23, 2015	19.98	20.18	19.84	20.13
3003	NYSE	TPX	Fri, Nov 20, 2015	20.08	20.25	19.92	19.96
3002	NYSE	TPX	Thu, Nov 19, 2015	20.06	20.13	19.85	19.96
3001	NYSE	TPX	Wed, Nov 18, 2015	19.72	20.14	19.43	20.10
3000	NYSE	TPX	Tue, Nov 17, 2015	19.81	20.16	19.46	19.67
2999	NYSE	TPX	Mon, Nov 16, 2015	19.14	19.68	19.01	19.61
2998	NYSE	TPX	Fri, Nov 13, 2015	19.79	19.80	19.13	19.18
2997	NYSE	TPX	Thu, Nov 12, 2015	19.84	20.00	19.67	19.93
2996	NYSE	TPX	Wed, Nov 11, 2015	20.31	20.39	19.98	20.03
2995	NYSE	TPX	Tue, Nov 10, 2015	20.28	20.51	20.14	20.28
2994	NYSE	TPX	Mon, Nov 9, 2015	20.40	20.46	19.73	20.25
2993	NYSE	TPX	Fri, Nov 6, 2015	20.45	20.65	20.12	20.47
2992	NYSE	TPX	Thu, Nov 5, 2015	20.20	20.48	20.13	20.46
2991	NYSE	TPX	Wed, Nov 4, 2015	20.08	20.27	19.85	20.12
2990	NYSE	TPX	Tue, Nov 3, 2015	19.72	20.25	19.37	19.94
2989	NYSE	TPX	Mon, Nov 2, 2015	19.56	19.83	19.42	19.69
2988	NYSE	TPX	Fri, Oct 30, 2015	19.22	19.61	19.01	19.46
2987	NYSE	TPX	Thu, Oct 29, 2015	18.89	19.50	18.71	19.16
2986	NYSE	TPX	Wed, Oct 28, 2015	18.57	19.11	18.51	19.08
2985	NYSE	TPX	Tue, Oct 27, 2015	18.35	18.64	17.94	18.37
2984	NYSE	TPX	Mon, Oct 26, 2015	17.69	18.33	17.57	18.31
2983	NYSE	TPX	Fri, Oct 23, 2015	18.27	18.52	17.72	17.74
2982	NYSE	TPX	Thu, Oct 22, 2015	17.84	18.11	17.71	18.07
2981	NYSE	TPX	Wed, Oct 21, 2015	18.17	18.24	17.68	17.79
2980	NYSE	TPX	Tue, Oct 20, 2015	18.20	18.46	18.01	18.09
2979	NYSE	TPX	Mon, Oct 19, 2015	17.96	18.28	17.84	18.20
2978	NYSE	TPX	Fri, Oct 16, 2015	18.22	18.33	17.96	17.99
2977	NYSE	TPX	Thu, Oct 15, 2015	18.40	18.44	17.87	18.21
2976	NYSE	TPX	Wed, Oct 14, 2015	18.90	19.03	18.30	18.37
2975	NYSE	TPX	Tue, Oct 13, 2015	19.29	19.54	18.91	18.93
2974	NYSE	TPX	Mon, Oct 12, 2015	19.29	19.46	19.13	19.42
2973	NYSE	TPX	Fri, Oct 9, 2015	19.00	19.40	18.91	19.28
2972	NYSE	TPX	Thu, Oct 8, 2015	18.41	19.00	18.39	18.97
2971	NYSE	TPX	Wed, Oct 7, 2015	18.64	18.67	18.30	18.48
2970	NYSE	TPX	Tue, Oct 6, 2015	18.67	18.92	18.32	18.46
2969	NYSE	TPX	Mon, Oct 5, 2015	18.43	18.75	18.41	18.64
2968	NYSE	TPX	Fri, Oct 2, 2015	18.08	18.35	17.70	18.35
2967	NYSE	TPX	Thu, Oct 1, 2015	17.89	18.40	17.83	18.35
2966	NYSE	TPX	Wed, Sep 30, 2015	17.91	18.15	17.74	17.86
2965	NYSE	TPX	Tue, Sep 29, 2015	18.00	18.53	17.53	17.71
2964	NYSE	TPX	Mon, Sep 28, 2015	18.90	18.98	17.92	17.96
2963	NYSE	TPX	Fri, Sep 25, 2015	19.16	19.24	18.90	19.00
2962	NYSE	TPX	Thu, Sep 24, 2015	18.89	19.05	18.80	18.93
2961	NYSE	TPX	Wed, Sep 23, 2015	19.11	19.17	18.82	19.01
2960	NYSE	TPX	Tue, Sep 22, 2015	18.96	19.15	18.63	19.01
2959	NYSE	TPX	Mon, Sep 21, 2015	19.30	19.66	19.09	19.21
2958	NYSE	TPX	Fri, Sep 18, 2015	19.37	19.68	19.09	19.20
2957	NYSE	TPX	Thu, Sep 17, 2015	19.27	19.94	19.15	19.63
2956	NYSE	TPX	Wed, Sep 16, 2015	19.30	19.40	19.10	19.24
2955	NYSE	TPX	Tue, Sep 15, 2015	19.14	19.34	18.89	19.26
2954	NYSE	TPX	Mon, Sep 14, 2015	19.15	19.22	18.66	19.03
2953	NYSE	TPX	Fri, Sep 11, 2015	19.30	19.50	19.00	19.22
2952	NYSE	TPX	Thu, Sep 10, 2015	19.55	20.05	19.52	19.66
2951	NYSE	TPX	Wed, Sep 9, 2015	19.94	20.10	19.57	19.61
2950	NYSE	TPX	Tue, Sep 8, 2015	18.32	19.69	18.16	19.62
2949	NYSE	TPX	Fri, Sep 4, 2015	18.01	18.18	17.83	17.94
2948	NYSE	TPX	Thu, Sep 3, 2015	18.21	18.47	18.15	18.28
2947	NYSE	TPX	Wed, Sep 2, 2015	17.91	18.15	17.73	18.13
2946	NYSE	TPX	Tue, Sep 1, 2015	17.90	18.12	17.68	17.76
2945	NYSE	TPX	Mon, Aug 31, 2015	18.34	18.46	18.13	18.26
2944	NYSE	TPX	Fri, Aug 28, 2015	18.41	18.60	18.23	18.37
2943	NYSE	TPX	Thu, Aug 27, 2015	18.40	18.61	18.07	18.45
2942	NYSE	TPX	Wed, Aug 26, 2015	17.96	18.30	17.64	18.23
2941	NYSE	TPX	Tue, Aug 25, 2015	18.27	18.31	17.58	17.58
2940	NYSE	TPX	Mon, Aug 24, 2015	17.06	18.36	15.71	17.81
2939	NYSE	TPX	Fri, Aug 21, 2015	18.82	19.04	18.61	18.63
2938	NYSE	TPX	Thu, Aug 20, 2015	19.35	19.47	18.95	18.97
2937	NYSE	TPX	Wed, Aug 19, 2015	19.46	19.62	19.29	19.51
2936	NYSE	TPX	Tue, Aug 18, 2015	19.63	19.70	19.46	19.53
2935	NYSE	TPX	Mon, Aug 17, 2015	19.37	19.70	19.29	19.54
2934	NYSE	TPX	Fri, Aug 14, 2015	19.37	19.50	19.18	19.44
2933	NYSE	TPX	Thu, Aug 13, 2015	19.02	19.47	18.97	19.37
2932	NYSE	TPX	Wed, Aug 12, 2015	18.83	19.16	18.58	19.05
2931	NYSE	TPX	Tue, Aug 11, 2015	19.09	19.11	18.85	18.99
2930	NYSE	TPX	Mon, Aug 10, 2015	19.23	19.46	19.13	19.21
2929	NYSE	TPX	Fri, Aug 7, 2015	19.10	19.18	19.00	19.15
2928	NYSE	TPX	Thu, Aug 6, 2015	19.13	19.24	18.94	19.12
2927	NYSE	TPX	Wed, Aug 5, 2015	19.23	19.34	19.06	19.13
2926	NYSE	TPX	Tue, Aug 4, 2015	18.96	19.29	18.81	19.12
2925	NYSE	TPX	Mon, Aug 3, 2015	18.99	19.18	18.76	18.97
2924	NYSE	TPX	Fri, Jul 31, 2015	18.41	19.48	18.38	18.89
2923	NYSE	TPX	Thu, Jul 30, 2015	17.69	18.00	17.65	17.84
2922	NYSE	TPX	Wed, Jul 29, 2015	17.70	17.86	17.47	17.79
2921	NYSE	TPX	Tue, Jul 28, 2015	17.15	17.58	17.03	17.56
2920	NYSE	TPX	Mon, Jul 27, 2015	17.07	17.19	16.85	17.11
2919	NYSE	TPX	Fri, Jul 24, 2015	17.19	17.29	16.93	16.98
2918	NYSE	TPX	Thu, Jul 23, 2015	17.50	17.50	17.08	17.12
2917	NYSE	TPX	Wed, Jul 22, 2015	17.41	17.55	17.41	17.48
2916	NYSE	TPX	Tue, Jul 21, 2015	17.41	17.62	17.34	17.43
2915	NYSE	TPX	Mon, Jul 20, 2015	17.54	17.55	17.38	17.42
2914	NYSE	TPX	Fri, Jul 17, 2015	17.72	17.86	17.34	17.49
2913	NYSE	TPX	Thu, Jul 16, 2015	17.87	17.87	17.68	17.79
2912	NYSE	TPX	Wed, Jul 15, 2015	17.74	17.85	17.62	17.74
2911	NYSE	TPX	Tue, Jul 14, 2015	17.58	17.76	17.58	17.75
2910	NYSE	TPX	Mon, Jul 13, 2015	17.58	17.66	17.49	17.60
2909	NYSE	TPX	Fri, Jul 10, 2015	17.31	17.51	17.28	17.47
2908	NYSE	TPX	Thu, Jul 9, 2015	17.12	17.34	17.01	17.15
2907	NYSE	TPX	Wed, Jul 8, 2015	16.82	16.99	16.75	16.88
2906	NYSE	TPX	Tue, Jul 7, 2015	17.02	17.13	16.66	16.99
2905	NYSE	TPX	Mon, Jul 6, 2015	16.83	17.17	16.78	16.97
2904	NYSE	TPX	Thu, Jul 2, 2015	17.07	17.15	16.84	16.93
2903	NYSE	TPX	Wed, Jul 1, 2015	16.80	17.01	16.66	16.90
2902	NYSE	TPX	Tue, Jun 30, 2015	16.50	16.57	16.27	16.48
2901	NYSE	TPX	Mon, Jun 29, 2015	16.68	16.74	16.31	16.32
2900	NYSE	TPX	Fri, Jun 26, 2015	16.58	16.84	16.46	16.80
2899	NYSE	TPX	Thu, Jun 25, 2015	16.39	16.60	16.31	16.53
2898	NYSE	TPX	Wed, Jun 24, 2015	16.50	16.58	16.33	16.35
2897	NYSE	TPX	Tue, Jun 23, 2015	16.46	16.51	16.36	16.48
2896	NYSE	TPX	Mon, Jun 22, 2015	16.24	16.51	16.18	16.42
2895	NYSE	TPX	Fri, Jun 19, 2015	16.22	16.30	16.08	16.11
2894	NYSE	TPX	Thu, Jun 18, 2015	16.29	16.41	16.20	16.22
2893	NYSE	TPX	Wed, Jun 17, 2015	16.27	16.39	16.17	16.26
2892	NYSE	TPX	Tue, Jun 16, 2015	15.99	16.25	15.87	16.22
2891	NYSE	TPX	Mon, Jun 15, 2015	16.00	16.12	15.82	16.02
2890	NYSE	TPX	Fri, Jun 12, 2015	15.77	16.13	15.73	16.10
2889	NYSE	TPX	Thu, Jun 11, 2015	15.94	16.13	15.82	15.90
2888	NYSE	TPX	Wed, Jun 10, 2015	15.75	15.96	15.71	15.94
2887	NYSE	TPX	Tue, Jun 9, 2015	15.65	15.70	15.47	15.67
2886	NYSE	TPX	Mon, Jun 8, 2015	15.61	15.75	15.55	15.65
2885	NYSE	TPX	Fri, Jun 5, 2015	15.50	15.66	15.33	15.64
2884	NYSE	TPX	Thu, Jun 4, 2015	15.50	15.62	15.41	15.50
2883	NYSE	TPX	Wed, Jun 3, 2015	15.12	15.57	15.10	15.56
2882	NYSE	TPX	Tue, Jun 2, 2015	15.12	15.17	15.01	15.09
2881	NYSE	TPX	Mon, Jun 1, 2015	14.94	15.35	14.91	15.14
2880	NYSE	TPX	Fri, May 29, 2015	14.89	15.10	14.78	14.90
2879	NYSE	TPX	Thu, May 28, 2015	14.88	15.01	14.83	14.87
2878	NYSE	TPX	Wed, May 27, 2015	14.74	14.97	14.67	14.95
2877	NYSE	TPX	Tue, May 26, 2015	14.95	15.03	14.69	14.75
2876	NYSE	TPX	Fri, May 22, 2015	15.05	15.13	14.93	14.98
2875	NYSE	TPX	Thu, May 21, 2015	15.17	15.29	15.02	15.07
2874	NYSE	TPX	Wed, May 20, 2015	15.35	15.36	15.04	15.20
2873	NYSE	TPX	Tue, May 19, 2015	15.45	15.68	15.33	15.36
2872	NYSE	TPX	Mon, May 18, 2015	15.04	15.22	15.01	15.20
2871	NYSE	TPX	Fri, May 15, 2015	14.87	15.04	14.79	15.03
2870	NYSE	TPX	Thu, May 14, 2015	14.90	14.95	14.69	14.88
2869	NYSE	TPX	Wed, May 13, 2015	14.75	14.86	14.48	14.84
2868	NYSE	TPX	Tue, May 12, 2015	14.81	14.91	14.54	14.76
2867	NYSE	TPX	Mon, May 11, 2015	15.45	15.71	14.89	14.96
2866	NYSE	TPX	Fri, May 8, 2015	15.18	15.71	15.14	15.50
2865	NYSE	TPX	Thu, May 7, 2015	14.89	15.11	14.79	15.02
2864	NYSE	TPX	Wed, May 6, 2015	15.14	15.17	14.72	14.88
2863	NYSE	TPX	Tue, May 5, 2015	15.17	15.59	15.06	15.07
2862	NYSE	TPX	Mon, May 4, 2015	15.38	15.42	15.19	15.26
2861	NYSE	TPX	Fri, May 1, 2015	15.34	15.41	15.20	15.34
2860	NYSE	TPX	Thu, Apr 30, 2015	15.45	15.68	15.20	15.23
2859	NYSE	TPX	Wed, Apr 29, 2015	15.27	15.59	15.15	15.35
2858	NYSE	TPX	Tue, Apr 28, 2015	14.95	15.18	14.71	15.08
2857	NYSE	TPX	Mon, Apr 27, 2015	15.17	15.26	14.94	15.01
2856	NYSE	TPX	Fri, Apr 24, 2015	15.26	15.28	15.05	15.24
2855	NYSE	TPX	Thu, Apr 23, 2015	14.79	15.31	14.68	15.27
2854	NYSE	TPX	Wed, Apr 22, 2015	14.66	14.82	14.50	14.77
2853	NYSE	TPX	Tue, Apr 21, 2015	14.38	14.53	14.28	14.47
2852	NYSE	TPX	Mon, Apr 20, 2015	14.38	14.38	14.19	14.31
2851	NYSE	TPX	Fri, Apr 17, 2015	14.35	14.35	14.11	14.28
2850	NYSE	TPX	Thu, Apr 16, 2015	14.72	14.72	14.26	14.42
2849	NYSE	TPX	Wed, Apr 15, 2015	14.53	14.73	14.53	14.70
2848	NYSE	TPX	Tue, Apr 14, 2015	14.50	14.63	14.38	14.52
2847	NYSE	TPX	Mon, Apr 13, 2015	14.50	14.61	14.47	14.50
2846	NYSE	TPX	Fri, Apr 10, 2015	14.35	14.55	14.30	14.55
2845	NYSE	TPX	Thu, Apr 9, 2015	14.48	14.51	14.23	14.35
2844	NYSE	TPX	Wed, Apr 8, 2015	14.13	14.47	14.10	14.46
2843	NYSE	TPX	Tue, Apr 7, 2015	14.44	14.50	14.09	14.09
2842	NYSE	TPX	Mon, Apr 6, 2015	14.38	14.62	14.31	14.42
2841	NYSE	TPX	Thu, Apr 2, 2015	14.12	14.35	14.03	14.34
2840	NYSE	TPX	Wed, Apr 1, 2015	14.29	14.32	14.00	14.22
2839	NYSE	TPX	Tue, Mar 31, 2015	14.38	14.71	14.37	14.44
2838	NYSE	TPX	Mon, Mar 30, 2015	14.21	14.52	14.20	14.39
2837	NYSE	TPX	Fri, Mar 27, 2015	14.02	14.16	13.95	14.11
2836	NYSE	TPX	Thu, Mar 26, 2015	14.42	14.42	14.00	14.01
2835	NYSE	TPX	Wed, Mar 25, 2015	14.60	14.74	14.44	14.45
2834	NYSE	TPX	Tue, Mar 24, 2015	14.60	14.76	14.45	14.58
2833	NYSE	TPX	Mon, Mar 23, 2015	14.77	14.80	14.59	14.60
2832	NYSE	TPX	Fri, Mar 20, 2015	14.47	14.80	14.35	14.79
2831	NYSE	TPX	Thu, Mar 19, 2015	14.03	14.44	14.03	14.42
2830	NYSE	TPX	Wed, Mar 18, 2015	13.91	14.13	13.73	14.06
2829	NYSE	TPX	Tue, Mar 17, 2015	13.84	13.98	13.68	13.91
2828	NYSE	TPX	Mon, Mar 16, 2015	13.80	13.96	13.67	13.88
2827	NYSE	TPX	Fri, Mar 13, 2015	14.08	14.08	13.65	13.76
2826	NYSE	TPX	Thu, Mar 12, 2015	14.00	14.11	13.92	14.10
2825	NYSE	TPX	Wed, Mar 11, 2015	14.01	14.05	13.82	13.92
2824	NYSE	TPX	Tue, Mar 10, 2015	13.89	14.05	13.82	14.00
2823	NYSE	TPX	Mon, Mar 9, 2015	13.98	14.05	13.88	13.96
2822	NYSE	TPX	Fri, Mar 6, 2015	14.15	14.20	13.88	13.93
2821	NYSE	TPX	Thu, Mar 5, 2015	14.33	14.36	14.15	14.21
2820	NYSE	TPX	Wed, Mar 4, 2015	14.35	14.35	14.08	14.30
2819	NYSE	TPX	Tue, Mar 3, 2015	14.24	14.42	14.20	14.38
2818	NYSE	TPX	Mon, Mar 2, 2015	14.36	14.42	14.19	14.25
2817	NYSE	TPX	Fri, Feb 27, 2015	14.37	14.44	14.20	14.38
2816	NYSE	TPX	Thu, Feb 26, 2015	14.33	14.39	14.09	14.37
2815	NYSE	TPX	Wed, Feb 25, 2015	14.23	14.36	14.10	14.34
2814	NYSE	TPX	Tue, Feb 24, 2015	14.15	14.26	14.10	14.22
2813	NYSE	TPX	Mon, Feb 23, 2015	13.56	14.19	13.56	14.17
2812	NYSE	TPX	Fri, Feb 20, 2015	13.58	13.64	13.44	13.51
2811	NYSE	TPX	Thu, Feb 19, 2015	13.77	13.89	13.55	13.59
2810	NYSE	TPX	Wed, Feb 18, 2015	14.07	14.09	13.70	13.75
2809	NYSE	TPX	Tue, Feb 17, 2015	13.88	14.40	13.77	14.12
2808	NYSE	TPX	Fri, Feb 13, 2015	13.42	13.91	13.28	13.91
2807	NYSE	TPX	Thu, Feb 12, 2015	13.39	13.54	13.17	13.48
2806	NYSE	TPX	Wed, Feb 11, 2015	13.35	13.38	13.16	13.28
2805	NYSE	TPX	Tue, Feb 10, 2015	12.49	13.59	12.38	13.37
2804	NYSE	TPX	Mon, Feb 9, 2015	12.44	12.62	12.25	12.29
2803	NYSE	TPX	Fri, Feb 6, 2015	12.63	12.79	12.25	12.54
2802	NYSE	TPX	Thu, Feb 5, 2015	14.06	14.17	13.91	13.96
2801	NYSE	TPX	Wed, Feb 4, 2015	13.95	14.27	13.88	14.09
2800	NYSE	TPX	Tue, Feb 3, 2015	13.72	13.93	13.57	13.91
2799	NYSE	TPX	Mon, Feb 2, 2015	13.83	13.84	13.43	13.69
2798	NYSE	TPX	Fri, Jan 30, 2015	13.87	14.00	13.60	13.76
2797	NYSE	TPX	Thu, Jan 29, 2015	13.75	14.06	13.64	13.75
2796	NYSE	TPX	Wed, Jan 28, 2015	13.80	13.91	13.58	13.71
2795	NYSE	TPX	Tue, Jan 27, 2015	13.69	13.84	13.54	13.70
2794	NYSE	TPX	Mon, Jan 26, 2015	13.79	13.97	13.70	13.73
2793	NYSE	TPX	Fri, Jan 23, 2015	13.76	13.92	13.65	13.78
2792	NYSE	TPX	Thu, Jan 22, 2015	14.01	14.11	13.63	13.78
2791	NYSE	TPX	Wed, Jan 21, 2015	13.61	13.97	13.53	13.90
2790	NYSE	TPX	Tue, Jan 20, 2015	13.60	13.77	13.46	13.63
2789	NYSE	TPX	Fri, Jan 16, 2015	13.11	13.53	13.02	13.52
2788	NYSE	TPX	Thu, Jan 15, 2015	13.76	13.76	13.15	13.17
2787	NYSE	TPX	Wed, Jan 14, 2015	13.40	13.76	13.39	13.71
2786	NYSE	TPX	Tue, Jan 13, 2015	13.72	14.02	13.35	13.54
2785	NYSE	TPX	Mon, Jan 12, 2015	13.58	13.79	13.36	13.62
2784	NYSE	TPX	Fri, Jan 9, 2015	13.50	13.61	13.43	13.55
2783	NYSE	TPX	Thu, Jan 8, 2015	13.49	13.60	13.32	13.55
2782	NYSE	TPX	Wed, Jan 7, 2015	13.04	13.41	13.03	13.32
2781	NYSE	TPX	Tue, Jan 6, 2015	13.16	13.17	12.75	12.91
2780	NYSE	TPX	Mon, Jan 5, 2015	13.35	13.40	13.02	13.11
2779	NYSE	TPX	Fri, Jan 2, 2015	13.80	13.80	13.28	13.47
2778	NYSE	TPX	Wed, Dec 31, 2014	13.94	14.03	13.72	13.73
2777	NYSE	TPX	Tue, Dec 30, 2014	13.80	14.01	13.71	13.93
2776	NYSE	TPX	Mon, Dec 29, 2014	13.74	13.98	13.69	13.83
2775	NYSE	TPX	Fri, Dec 26, 2014	13.81	14.02	13.72	13.76
2774	NYSE	TPX	Wed, Dec 24, 2014	13.81	13.94	13.68	13.75
2773	NYSE	TPX	Tue, Dec 23, 2014	13.59	13.88	13.55	13.78
2772	NYSE	TPX	Mon, Dec 22, 2014	13.35	13.57	13.28	13.55
2771	NYSE	TPX	Fri, Dec 19, 2014	13.78	13.79	13.27	13.37
2770	NYSE	TPX	Thu, Dec 18, 2014	13.67	13.87	13.58	13.77
2769	NYSE	TPX	Wed, Dec 17, 2014	13.06	13.53	12.99	13.49
2768	NYSE	TPX	Tue, Dec 16, 2014	13.31	13.42	13.12	13.13
2767	NYSE	TPX	Mon, Dec 15, 2014	13.39	13.57	13.19	13.34
2766	NYSE	TPX	Fri, Dec 12, 2014	13.25	13.48	13.25	13.35
2765	NYSE	TPX	Thu, Dec 11, 2014	13.40	13.60	13.31	13.32
2764	NYSE	TPX	Wed, Dec 10, 2014	13.50	13.60	13.28	13.32
2763	NYSE	TPX	Tue, Dec 9, 2014	13.35	13.59	13.18	13.54
2762	NYSE	TPX	Mon, Dec 8, 2014	13.58	13.62	13.42	13.51
2761	NYSE	TPX	Fri, Dec 5, 2014	13.76	13.77	13.57	13.61
2760	NYSE	TPX	Thu, Dec 4, 2014	13.67	13.73	13.53	13.71
2759	NYSE	TPX	Wed, Dec 3, 2014	13.67	13.87	13.57	13.69
2758	NYSE	TPX	Tue, Dec 2, 2014	14.24	14.27	13.57	13.68
2757	NYSE	TPX	Mon, Dec 1, 2014	14.20	14.35	14.13	14.25
2756	NYSE	TPX	Fri, Nov 28, 2014	14.22	14.32	14.15	14.26
2755	NYSE	TPX	Wed, Nov 26, 2014	14.15	14.31	14.07	14.20
2754	NYSE	TPX	Tue, Nov 25, 2014	14.32	14.40	14.07	14.15
2753	NYSE	TPX	Mon, Nov 24, 2014	13.86	14.17	13.86	14.14
2752	NYSE	TPX	Fri, Nov 21, 2014	14.18	14.18	13.89	13.89
2751	NYSE	TPX	Thu, Nov 20, 2014	13.77	14.12	13.77	13.97
2750	NYSE	TPX	Wed, Nov 19, 2014	13.58	13.83	13.50	13.81
2749	NYSE	TPX	Tue, Nov 18, 2014	13.51	13.69	13.51	13.58
2748	NYSE	TPX	Mon, Nov 17, 2014	13.62	13.69	13.52	13.54
2747	NYSE	TPX	Fri, Nov 14, 2014	13.77	13.83	13.64	13.66
2746	NYSE	TPX	Thu, Nov 13, 2014	13.89	13.90	13.75	13.79
2745	NYSE	TPX	Wed, Nov 12, 2014	13.71	13.85	13.57	13.85
2744	NYSE	TPX	Tue, Nov 11, 2014	13.80	13.95	13.68	13.72
2743	NYSE	TPX	Mon, Nov 10, 2014	13.67	13.81	13.59	13.77
2742	NYSE	TPX	Fri, Nov 7, 2014	13.74	13.80	13.58	13.64
2741	NYSE	TPX	Thu, Nov 6, 2014	13.43	13.76	13.35	13.74
2740	NYSE	TPX	Wed, Nov 5, 2014	13.39	13.42	13.25	13.40
2739	NYSE	TPX	Tue, Nov 4, 2014	13.39	13.42	13.19	13.32
2738	NYSE	TPX	Mon, Nov 3, 2014	13.19	13.39	13.01	13.38
2737	NYSE	TPX	Fri, Oct 31, 2014	12.69	13.30	12.59	13.16
2736	NYSE	TPX	Thu, Oct 30, 2014	14.40	14.75	14.29	14.68
2735	NYSE	TPX	Wed, Oct 29, 2014	14.53	14.60	14.28	14.47
2734	NYSE	TPX	Tue, Oct 28, 2014	14.42	14.61	14.30	14.52
2733	NYSE	TPX	Mon, Oct 27, 2014	14.13	14.42	13.88	14.38
2732	NYSE	TPX	Fri, Oct 24, 2014	14.32	14.33	13.97	14.22
2731	NYSE	TPX	Thu, Oct 23, 2014	14.21	14.53	14.09	14.30
2730	NYSE	TPX	Wed, Oct 22, 2014	13.87	14.01	13.73	13.78
2729	NYSE	TPX	Tue, Oct 21, 2014	13.68	14.00	13.68	13.84
2728	NYSE	TPX	Mon, Oct 20, 2014	13.16	13.66	13.16	13.53
2727	NYSE	TPX	Fri, Oct 17, 2014	13.06	13.34	12.98	13.16
2726	NYSE	TPX	Thu, Oct 16, 2014	12.49	13.05	12.47	12.93
2725	NYSE	TPX	Wed, Oct 15, 2014	12.03	12.78	12.03	12.72
2724	NYSE	TPX	Tue, Oct 14, 2014	12.60	12.74	12.40	12.49
2723	NYSE	TPX	Mon, Oct 13, 2014	12.75	12.91	12.46	12.51
2722	NYSE	TPX	Fri, Oct 10, 2014	13.01	13.12	12.75	12.77
2721	NYSE	TPX	Thu, Oct 9, 2014	13.51	13.60	12.99	13.01
2720	NYSE	TPX	Wed, Oct 8, 2014	13.56	13.60	13.20	13.54
2719	NYSE	TPX	Tue, Oct 7, 2014	13.63	13.76	13.46	13.52
2718	NYSE	TPX	Mon, Oct 6, 2014	13.84	13.89	13.66	13.75
2717	NYSE	TPX	Fri, Oct 3, 2014	13.80	13.97	13.70	13.83
2716	NYSE	TPX	Thu, Oct 2, 2014	13.51	13.69	13.38	13.66
2715	NYSE	TPX	Wed, Oct 1, 2014	14.01	14.01	13.53	13.56
2714	NYSE	TPX	Tue, Sep 30, 2014	14.38	14.38	14.00	14.04
2713	NYSE	TPX	Mon, Sep 29, 2014	14.16	14.45	14.15	14.38
2712	NYSE	TPX	Fri, Sep 26, 2014	14.33	14.38	14.19	14.31
2711	NYSE	TPX	Thu, Sep 25, 2014	14.43	14.53	14.24	14.31
2710	NYSE	TPX	Wed, Sep 24, 2014	14.44	14.60	14.31	14.47
2709	NYSE	TPX	Tue, Sep 23, 2014	14.55	14.65	14.43	14.43
2708	NYSE	TPX	Mon, Sep 22, 2014	14.81	14.89	14.56	14.56
2707	NYSE	TPX	Fri, Sep 19, 2014	14.73	15.02	14.62	14.87
2706	NYSE	TPX	Thu, Sep 18, 2014	15.00	15.04	14.71	14.77
2705	NYSE	TPX	Wed, Sep 17, 2014	14.96	15.14	14.86	15.00
2704	NYSE	TPX	Tue, Sep 16, 2014	14.75	15.00	14.74	14.91
2703	NYSE	TPX	Mon, Sep 15, 2014	14.87	15.06	14.78	14.80
2702	NYSE	TPX	Fri, Sep 12, 2014	15.10	15.13	14.78	14.86
2701	NYSE	TPX	Thu, Sep 11, 2014	15.02	15.24	15.01	15.10
2700	NYSE	TPX	Wed, Sep 10, 2014	15.23	15.31	15.07	15.12
2699	NYSE	TPX	Tue, Sep 9, 2014	15.27	15.43	15.16	15.24
2698	NYSE	TPX	Mon, Sep 8, 2014	15.24	15.36	15.20	15.25
2697	NYSE	TPX	Fri, Sep 5, 2014	14.96	15.29	14.92	15.26
2696	NYSE	TPX	Thu, Sep 4, 2014	14.85	15.26	14.85	15.02
2695	NYSE	TPX	Wed, Sep 3, 2014	14.81	14.90	14.62	14.88
2694	NYSE	TPX	Tue, Sep 2, 2014	14.63	14.87	14.61	14.73
2693	NYSE	TPX	Fri, Aug 29, 2014	14.48	14.65	14.42	14.63
2692	NYSE	TPX	Thu, Aug 28, 2014	14.46	14.54	14.34	14.43
2691	NYSE	TPX	Wed, Aug 27, 2014	14.51	14.60	14.46	14.54
2690	NYSE	TPX	Tue, Aug 26, 2014	14.37	14.56	14.33	14.44
2689	NYSE	TPX	Mon, Aug 25, 2014	14.57	14.64	14.36	14.37
2688	NYSE	TPX	Fri, Aug 22, 2014	14.47	14.63	14.40	14.56
2687	NYSE	TPX	Thu, Aug 21, 2014	14.62	14.73	14.34	14.46
2686	NYSE	TPX	Wed, Aug 20, 2014	14.70	14.76	14.59	14.66
2685	NYSE	TPX	Tue, Aug 19, 2014	14.88	15.14	14.76	14.76
2684	NYSE	TPX	Mon, Aug 18, 2014	14.69	14.80	14.65	14.77
2683	NYSE	TPX	Fri, Aug 15, 2014	14.87	14.92	14.54	14.56
2682	NYSE	TPX	Thu, Aug 14, 2014	14.73	14.81	14.69	14.75
2681	NYSE	TPX	Wed, Aug 13, 2014	14.76	14.87	14.66	14.72
2680	NYSE	TPX	Tue, Aug 12, 2014	14.61	14.71	14.52	14.64
2679	NYSE	TPX	Mon, Aug 11, 2014	14.45	14.86	14.45	14.65
2678	NYSE	TPX	Fri, Aug 8, 2014	13.96	14.25	13.93	14.21
2677	NYSE	TPX	Thu, Aug 7, 2014	13.83	14.08	13.82	13.90
2676	NYSE	TPX	Wed, Aug 6, 2014	13.61	13.82	13.61	13.72
2675	NYSE	TPX	Tue, Aug 5, 2014	13.69	13.93	13.64	13.73
2674	NYSE	TPX	Mon, Aug 4, 2014	13.64	13.94	13.63	13.82
2673	NYSE	TPX	Fri, Aug 1, 2014	13.59	13.80	13.54	13.62
2672	NYSE	TPX	Thu, Jul 31, 2014	13.62	13.80	13.62	13.68
2671	NYSE	TPX	Wed, Jul 30, 2014	13.66	13.80	13.64	13.73
2670	NYSE	TPX	Tue, Jul 29, 2014	13.72	13.85	13.55	13.57
2669	NYSE	TPX	Mon, Jul 28, 2014	13.93	13.96	13.58	13.70
2668	NYSE	TPX	Fri, Jul 25, 2014	14.38	14.70	13.91	13.94
2667	NYSE	TPX	Thu, Jul 24, 2014	15.31	15.50	15.18	15.28
2666	NYSE	TPX	Wed, Jul 23, 2014	15.18	15.40	15.06	15.28
2665	NYSE	TPX	Tue, Jul 22, 2014	15.15	15.28	15.08	15.15
2664	NYSE	TPX	Mon, Jul 21, 2014	15.00	15.21	15.00	15.07
2663	NYSE	TPX	Fri, Jul 18, 2014	15.03	15.14	14.95	15.05
2662	NYSE	TPX	Thu, Jul 17, 2014	15.11	15.24	14.91	14.97
2661	NYSE	TPX	Wed, Jul 16, 2014	15.22	15.22	14.97	15.02
2660	NYSE	TPX	Tue, Jul 15, 2014	15.30	15.39	15.09	15.13
2659	NYSE	TPX	Mon, Jul 14, 2014	15.31	15.42	15.22	15.34
2658	NYSE	TPX	Fri, Jul 11, 2014	15.16	15.35	15.10	15.20
2657	NYSE	TPX	Thu, Jul 10, 2014	14.78	15.23	14.64	15.20
2656	NYSE	TPX	Wed, Jul 9, 2014	14.82	15.17	14.63	15.01
2655	NYSE	TPX	Tue, Jul 8, 2014	14.94	14.94	14.61	14.81
2654	NYSE	TPX	Mon, Jul 7, 2014	15.18	15.20	14.91	14.95
2653	NYSE	TPX	Thu, Jul 3, 2014	14.89	15.15	14.74	15.12
2652	NYSE	TPX	Wed, Jul 2, 2014	14.92	15.07	14.85	14.86
2651	NYSE	TPX	Tue, Jul 1, 2014	14.93	15.13	14.88	14.90
2650	NYSE	TPX	Mon, Jun 30, 2014	14.83	14.94	14.70	14.93
2649	NYSE	TPX	Fri, Jun 27, 2014	14.74	14.86	14.65	14.81
2648	NYSE	TPX	Thu, Jun 26, 2014	14.70	14.84	14.52	14.73
2647	NYSE	TPX	Wed, Jun 25, 2014	14.47	14.83	14.42	14.74
2646	NYSE	TPX	Tue, Jun 24, 2014	14.63	14.80	14.40	14.46
2645	NYSE	TPX	Mon, Jun 23, 2014	14.59	14.80	14.42	14.63
2644	NYSE	TPX	Fri, Jun 20, 2014	14.68	14.70	14.49	14.52
2643	NYSE	TPX	Thu, Jun 19, 2014	14.44	14.67	14.38	14.66
2642	NYSE	TPX	Wed, Jun 18, 2014	14.43	14.50	14.28	14.44
2641	NYSE	TPX	Tue, Jun 17, 2014	14.39	14.53	14.20	14.44
2640	NYSE	TPX	Mon, Jun 16, 2014	14.40	14.55	14.25	14.41
2639	NYSE	TPX	Fri, Jun 13, 2014	14.43	14.44	14.27	14.32
2638	NYSE	TPX	Thu, Jun 12, 2014	14.65	14.65	14.25	14.38
2637	NYSE	TPX	Wed, Jun 11, 2014	14.50	14.69	14.48	14.66
2636	NYSE	TPX	Tue, Jun 10, 2014	14.76	14.82	14.56	14.58
2635	NYSE	TPX	Mon, Jun 9, 2014	14.75	14.96	14.65	14.77
2634	NYSE	TPX	Fri, Jun 6, 2014	14.40	14.76	14.29	14.76
2633	NYSE	TPX	Thu, Jun 5, 2014	14.38	14.47	14.11	14.40
2632	NYSE	TPX	Wed, Jun 4, 2014	13.73	14.48	13.66	14.36
2631	NYSE	TPX	Tue, Jun 3, 2014	13.77	13.81	13.53	13.71
2630	NYSE	TPX	Mon, Jun 2, 2014	13.77	13.89	13.68	13.85
2629	NYSE	TPX	Fri, May 30, 2014	13.68	13.79	13.57	13.74
2628	NYSE	TPX	Thu, May 29, 2014	13.73	13.88	13.61	13.64
2627	NYSE	TPX	Wed, May 28, 2014	13.97	14.03	13.68	13.71
2626	NYSE	TPX	Tue, May 27, 2014	13.84	14.06	13.75	14.01
2625	NYSE	TPX	Fri, May 23, 2014	13.54	13.76	13.49	13.75
2624	NYSE	TPX	Thu, May 22, 2014	13.35	13.62	13.27	13.56
2623	NYSE	TPX	Wed, May 21, 2014	13.42	13.49	13.21	13.34
2622	NYSE	TPX	Tue, May 20, 2014	13.52	13.62	13.31	13.38
2621	NYSE	TPX	Mon, May 19, 2014	13.47	13.67	13.39	13.61
2620	NYSE	TPX	Fri, May 16, 2014	13.49	13.64	13.36	13.51
2619	NYSE	TPX	Thu, May 15, 2014	13.54	13.65	13.25	13.46
2618	NYSE	TPX	Wed, May 14, 2014	13.69	13.76	13.54	13.62
2617	NYSE	TPX	Tue, May 13, 2014	13.71	13.79	13.65	13.72
2616	NYSE	TPX	Mon, May 12, 2014	13.41	13.72	13.39	13.69
2615	NYSE	TPX	Fri, May 9, 2014	13.07	13.31	13.00	13.30
2614	NYSE	TPX	Thu, May 8, 2014	13.18	13.50	13.02	13.12
2613	NYSE	TPX	Wed, May 7, 2014	13.08	13.29	12.92	13.22
2612	NYSE	TPX	Tue, May 6, 2014	13.21	13.24	13.03	13.09
2611	NYSE	TPX	Mon, May 5, 2014	13.22	13.44	13.00	13.24
2610	NYSE	TPX	Fri, May 2, 2014	13.13	13.62	12.81	13.30
2609	NYSE	TPX	Thu, May 1, 2014	12.58	12.82	12.42	12.64
2608	NYSE	TPX	Wed, Apr 30, 2014	12.19	12.56	12.19	12.55
2607	NYSE	TPX	Tue, Apr 29, 2014	12.20	12.25	12.10	12.23
2606	NYSE	TPX	Mon, Apr 28, 2014	12.34	12.50	11.93	12.16
2605	NYSE	TPX	Fri, Apr 25, 2014	12.62	12.62	12.31	12.34
2604	NYSE	TPX	Thu, Apr 24, 2014	12.55	12.83	12.35	12.71
2603	NYSE	TPX	Wed, Apr 23, 2014	12.67	12.84	12.43	12.48
2602	NYSE	TPX	Tue, Apr 22, 2014	12.48	12.77	12.45	12.70
2601	NYSE	TPX	Mon, Apr 21, 2014	12.15	12.50	12.06	12.46
2600	NYSE	TPX	Thu, Apr 17, 2014	12.06	12.18	11.90	12.09
2599	NYSE	TPX	Wed, Apr 16, 2014	11.97	12.08	11.88	12.06
2598	NYSE	TPX	Tue, Apr 15, 2014	11.85	12.08	11.63	11.91
2597	NYSE	TPX	Mon, Apr 14, 2014	12.04	12.10	11.74	11.81
2596	NYSE	TPX	Fri, Apr 11, 2014	11.80	12.01	11.75	11.93
2595	NYSE	TPX	Thu, Apr 10, 2014	12.15	12.28	11.82	11.90
2594	NYSE	TPX	Wed, Apr 9, 2014	11.97	12.12	11.75	12.10
2593	NYSE	TPX	Tue, Apr 8, 2014	11.69	12.02	11.63	11.93
2592	NYSE	TPX	Mon, Apr 7, 2014	12.37	12.37	11.67	11.70
2591	NYSE	TPX	Fri, Apr 4, 2014	12.64	13.09	12.37	12.40
2590	NYSE	TPX	Thu, Apr 3, 2014	12.61	12.75	12.50	12.56
2589	NYSE	TPX	Wed, Apr 2, 2014	12.49	12.83	12.36	12.62
2588	NYSE	TPX	Tue, Apr 1, 2014	12.63	12.80	12.41	12.50
2587	NYSE	TPX	Mon, Mar 31, 2014	12.49	12.83	12.45	12.67
2586	NYSE	TPX	Fri, Mar 28, 2014	12.23	12.60	12.20	12.43
2585	NYSE	TPX	Thu, Mar 27, 2014	12.33	12.43	12.13	12.21
2584	NYSE	TPX	Wed, Mar 26, 2014	12.76	12.94	12.35	12.36
2583	NYSE	TPX	Tue, Mar 25, 2014	12.60	12.75	12.54	12.66
2582	NYSE	TPX	Mon, Mar 24, 2014	12.73	12.76	12.30	12.54
2581	NYSE	TPX	Fri, Mar 21, 2014	12.92	12.97	12.67	12.70
2580	NYSE	TPX	Thu, Mar 20, 2014	12.90	12.95	12.76	12.84
2579	NYSE	TPX	Wed, Mar 19, 2014	12.86	13.20	12.80	12.90
2578	NYSE	TPX	Tue, Mar 18, 2014	12.77	12.96	12.73	12.93
2577	NYSE	TPX	Mon, Mar 17, 2014	12.66	12.83	12.57	12.74
2576	NYSE	TPX	Fri, Mar 14, 2014	12.35	12.64	12.30	12.59
2575	NYSE	TPX	Thu, Mar 13, 2014	12.75	12.75	12.27	12.35
2574	NYSE	TPX	Wed, Mar 12, 2014	12.42	12.74	12.35	12.72
2573	NYSE	TPX	Tue, Mar 11, 2014	12.54	12.68	12.32	12.46
2572	NYSE	TPX	Mon, Mar 10, 2014	12.75	12.87	12.48	12.52
2571	NYSE	TPX	Fri, Mar 7, 2014	12.93	13.01	12.67	12.77
2570	NYSE	TPX	Thu, Mar 6, 2014	12.95	13.01	12.77	12.89
2569	NYSE	TPX	Wed, Mar 5, 2014	12.78	12.99	12.78	12.92
2568	NYSE	TPX	Tue, Mar 4, 2014	13.03	13.16	12.75	12.81
2567	NYSE	TPX	Mon, Mar 3, 2014	12.79	12.97	12.74	12.90
2566	NYSE	TPX	Fri, Feb 28, 2014	12.68	12.99	12.62	12.97
2565	NYSE	TPX	Thu, Feb 27, 2014	12.52	12.71	12.46	12.71
2564	NYSE	TPX	Wed, Feb 26, 2014	12.32	12.70	12.25	12.57
2563	NYSE	TPX	Tue, Feb 25, 2014	12.36	12.44	12.21	12.25
2562	NYSE	TPX	Mon, Feb 24, 2014	12.39	12.45	12.31	12.36
2561	NYSE	TPX	Fri, Feb 21, 2014	12.38	12.50	12.26	12.41
2560	NYSE	TPX	Thu, Feb 20, 2014	12.25	12.47	12.12	12.37
2559	NYSE	TPX	Wed, Feb 19, 2014	11.98	12.39	11.98	12.21
2558	NYSE	TPX	Tue, Feb 18, 2014	12.30	12.71	12.18	12.21
2557	NYSE	TPX	Fri, Feb 14, 2014	11.82	12.03	11.72	12.03
2556	NYSE	TPX	Thu, Feb 13, 2014	11.54	11.92	11.47	11.86
2555	NYSE	TPX	Wed, Feb 12, 2014	11.53	11.67	11.48	11.62
2554	NYSE	TPX	Tue, Feb 11, 2014	11.41	11.71	11.27	11.49
2553	NYSE	TPX	Mon, Feb 10, 2014	11.74	11.80	11.38	11.41
2552	NYSE	TPX	Fri, Feb 7, 2014	12.00	12.86	11.42	11.78
2551	NYSE	TPX	Thu, Feb 6, 2014	11.87	12.47	11.75	12.43
2550	NYSE	TPX	Wed, Feb 5, 2014	11.95	12.02	11.72	11.86
2549	NYSE	TPX	Tue, Feb 4, 2014	11.88	12.17	11.80	12.03
2548	NYSE	TPX	Mon, Feb 3, 2014	12.32	12.32	11.74	11.84
2547	NYSE	TPX	Fri, Jan 31, 2014	12.09	12.46	12.08	12.32
2546	NYSE	TPX	Thu, Jan 30, 2014	11.91	12.50	11.88	12.30
2545	NYSE	TPX	Wed, Jan 29, 2014	11.70	11.85	11.58	11.80
2544	NYSE	TPX	Tue, Jan 28, 2014	12.04	12.15	11.70	11.74
2543	NYSE	TPX	Mon, Jan 27, 2014	11.95	12.14	11.76	12.03
2542	NYSE	TPX	Fri, Jan 24, 2014	12.31	12.35	11.86	11.93
2541	NYSE	TPX	Thu, Jan 23, 2014	12.12	12.27	11.97	12.25
2540	NYSE	TPX	Wed, Jan 22, 2014	12.03	12.34	12.01	12.21
2539	NYSE	TPX	Tue, Jan 21, 2014	12.13	12.26	11.79	11.99
2538	NYSE	TPX	Fri, Jan 17, 2014	12.14	12.17	12.02	12.04
2537	NYSE	TPX	Thu, Jan 16, 2014	12.20	12.22	11.97	12.13
2536	NYSE	TPX	Wed, Jan 15, 2014	12.43	12.51	12.19	12.22
2535	NYSE	TPX	Tue, Jan 14, 2014	12.41	12.56	12.26	12.44
2534	NYSE	TPX	Mon, Jan 13, 2014	12.81	12.85	12.28	12.36
2533	NYSE	TPX	Fri, Jan 10, 2014	12.83	12.99	12.67	12.86
2532	NYSE	TPX	Thu, Jan 9, 2014	13.15	13.18	12.75	12.83
2531	NYSE	TPX	Wed, Jan 8, 2014	12.84	13.09	12.79	13.02
2530	NYSE	TPX	Tue, Jan 7, 2014	12.88	12.99	12.66	12.84
2529	NYSE	TPX	Mon, Jan 6, 2014	13.28	13.33	12.58	12.79
2528	NYSE	TPX	Fri, Jan 3, 2014	13.69	13.80	13.50	13.60
2527	NYSE	TPX	Thu, Jan 2, 2014	13.45	13.81	13.32	13.60
2526	NYSE	TPX	Tue, Dec 31, 2013	13.55	13.58	13.35	13.49
2525	NYSE	TPX	Mon, Dec 30, 2013	13.31	13.60	13.27	13.55
2524	NYSE	TPX	Fri, Dec 27, 2013	13.36	13.41	13.19	13.33
2523	NYSE	TPX	Thu, Dec 26, 2013	13.21	13.53	13.10	13.36
2522	NYSE	TPX	Tue, Dec 24, 2013	13.23	13.34	13.16	13.18
2521	NYSE	TPX	Mon, Dec 23, 2013	12.93	13.25	12.89	13.22
2520	NYSE	TPX	Fri, Dec 20, 2013	12.80	12.93	12.60	12.86
2519	NYSE	TPX	Thu, Dec 19, 2013	12.91	12.98	12.76	12.79
2518	NYSE	TPX	Wed, Dec 18, 2013	12.82	13.00	12.65	12.95
2517	NYSE	TPX	Tue, Dec 17, 2013	12.87	12.89	12.60	12.74
2516	NYSE	TPX	Mon, Dec 16, 2013	12.46	12.96	12.46	12.89
2515	NYSE	TPX	Fri, Dec 13, 2013	12.49	12.52	12.38	12.46
2514	NYSE	TPX	Thu, Dec 12, 2013	12.53	12.53	12.34	12.45
2513	NYSE	TPX	Wed, Dec 11, 2013	12.84	12.86	12.45	12.50
2512	NYSE	TPX	Tue, Dec 10, 2013	12.76	12.98	12.75	12.82
2511	NYSE	TPX	Mon, Dec 9, 2013	12.83	12.98	12.77	12.83
2510	NYSE	TPX	Fri, Dec 6, 2013	12.86	12.97	12.59	12.79
2509	NYSE	TPX	Thu, Dec 5, 2013	12.81	12.81	12.53	12.67
2508	NYSE	TPX	Wed, Dec 4, 2013	12.45	12.79	12.42	12.56
2507	NYSE	TPX	Tue, Dec 3, 2013	12.56	12.56	12.36	12.44
2506	NYSE	TPX	Mon, Dec 2, 2013	12.72	12.96	12.58	12.60
2505	NYSE	TPX	Fri, Nov 29, 2013	12.57	12.84	12.45	12.76
2504	NYSE	TPX	Wed, Nov 27, 2013	12.60	12.63	12.42	12.53
2503	NYSE	TPX	Tue, Nov 26, 2013	12.37	12.62	12.37	12.55
2502	NYSE	TPX	Mon, Nov 25, 2013	12.23	12.40	12.10	12.34
2501	NYSE	TPX	Fri, Nov 22, 2013	12.20	12.33	12.08	12.25
2500	NYSE	TPX	Thu, Nov 21, 2013	11.77	12.33	11.73	12.24
2499	NYSE	TPX	Wed, Nov 20, 2013	11.73	12.03	11.69	11.76
2498	NYSE	TPX	Tue, Nov 19, 2013	11.60	11.85	11.53	11.69
2497	NYSE	TPX	Mon, Nov 18, 2013	11.70	11.82	11.56	11.59
2496	NYSE	TPX	Fri, Nov 15, 2013	11.69	11.71	11.52	11.64
2495	NYSE	TPX	Thu, Nov 14, 2013	11.40	11.72	11.29	11.69
2494	NYSE	TPX	Wed, Nov 13, 2013	11.03	11.48	11.00	11.42
2493	NYSE	TPX	Tue, Nov 12, 2013	11.07	11.25	10.96	11.06
2492	NYSE	TPX	Mon, Nov 11, 2013	11.02	11.33	10.95	11.20
2491	NYSE	TPX	Fri, Nov 8, 2013	11.26	11.45	11.15	11.22
2490	NYSE	TPX	Thu, Nov 7, 2013	11.36	11.84	11.20	11.24
2489	NYSE	TPX	Wed, Nov 6, 2013	10.12	10.12	9.93	10.03
2488	NYSE	TPX	Tue, Nov 5, 2013	10.00	10.18	9.90	10.08
2487	NYSE	TPX	Mon, Nov 4, 2013	9.75	10.22	9.74	10.10
2486	NYSE	TPX	Fri, Nov 1, 2013	9.56	9.75	9.48	9.75
2485	NYSE	TPX	Thu, Oct 31, 2013	9.71	9.71	9.49	9.59
2484	NYSE	TPX	Wed, Oct 30, 2013	9.73	9.90	9.60	9.72
2483	NYSE	TPX	Tue, Oct 29, 2013	9.66	9.72	9.32	9.70
2482	NYSE	TPX	Mon, Oct 28, 2013	9.78	9.82	9.56	9.62
2481	NYSE	TPX	Fri, Oct 25, 2013	10.16	10.16	9.73	9.78
2480	NYSE	TPX	Thu, Oct 24, 2013	10.04	10.22	10.00	10.11
2479	NYSE	TPX	Wed, Oct 23, 2013	9.93	10.25	9.91	10.04
2478	NYSE	TPX	Tue, Oct 22, 2013	9.80	10.03	9.60	9.97
2477	NYSE	TPX	Mon, Oct 21, 2013	9.81	9.98	9.70	9.76
2476	NYSE	TPX	Fri, Oct 18, 2013	9.78	9.86	9.61	9.82
2475	NYSE	TPX	Thu, Oct 17, 2013	9.40	9.75	9.33	9.68
2474	NYSE	TPX	Wed, Oct 16, 2013	10.04	10.05	9.75	9.95
2473	NYSE	TPX	Tue, Oct 15, 2013	10.21	10.24	9.77	9.96
2472	NYSE	TPX	Mon, Oct 14, 2013	10.28	10.40	10.24	10.32
2471	NYSE	TPX	Fri, Oct 11, 2013	10.20	10.40	10.10	10.38
2470	NYSE	TPX	Thu, Oct 10, 2013	10.37	10.45	10.07	10.21
2469	NYSE	TPX	Wed, Oct 9, 2013	10.54	10.56	10.11	10.25
2468	NYSE	TPX	Tue, Oct 8, 2013	11.14	11.24	10.43	10.46
2467	NYSE	TPX	Mon, Oct 7, 2013	11.13	11.35	11.00	11.11
2466	NYSE	TPX	Fri, Oct 4, 2013	11.33	11.44	11.18	11.28
2465	NYSE	TPX	Thu, Oct 3, 2013	11.23	11.34	11.09	11.29
2464	NYSE	TPX	Wed, Oct 2, 2013	11.13	11.35	10.98	11.23
2463	NYSE	TPX	Tue, Oct 1, 2013	11.00	11.37	10.91	11.25
2462	NYSE	TPX	Mon, Sep 30, 2013	10.87	11.09	10.82	10.99
2461	NYSE	TPX	Fri, Sep 27, 2013	10.94	11.07	10.85	10.97
2460	NYSE	TPX	Thu, Sep 26, 2013	11.06	11.18	10.83	11.09
2459	NYSE	TPX	Wed, Sep 25, 2013	10.81	11.16	10.78	11.02
2458	NYSE	TPX	Tue, Sep 24, 2013	10.64	10.98	10.58	10.78
2457	NYSE	TPX	Mon, Sep 23, 2013	10.94	10.95	10.58	10.61
2456	NYSE	TPX	Fri, Sep 20, 2013	11.13	11.16	10.80	10.96
2455	NYSE	TPX	Thu, Sep 19, 2013	11.35	11.50	10.93	11.13
2454	NYSE	TPX	Wed, Sep 18, 2013	10.74	11.44	10.74	11.34
2453	NYSE	TPX	Tue, Sep 17, 2013	10.52	10.78	10.49	10.77
2452	NYSE	TPX	Mon, Sep 16, 2013	10.78	10.81	10.47	10.50
2451	NYSE	TPX	Fri, Sep 13, 2013	10.51	10.67	10.39	10.62
2450	NYSE	TPX	Thu, Sep 12, 2013	10.51	10.58	10.41	10.51
2449	NYSE	TPX	Wed, Sep 11, 2013	10.36	10.55	9.96	10.52
2448	NYSE	TPX	Tue, Sep 10, 2013	10.88	10.98	10.02	10.41
2447	NYSE	TPX	Mon, Sep 9, 2013	10.62	10.81	10.56	10.69
2446	NYSE	TPX	Fri, Sep 6, 2013	9.98	10.66	9.94	10.54
2445	NYSE	TPX	Thu, Sep 5, 2013	10.47	10.56	10.30	10.44
2444	NYSE	TPX	Wed, Sep 4, 2013	10.05	10.64	10.05	10.49
2443	NYSE	TPX	Tue, Sep 3, 2013	9.80	10.00	9.78	9.94
2442	NYSE	TPX	Fri, Aug 30, 2013	9.69	9.81	9.58	9.63
2441	NYSE	TPX	Thu, Aug 29, 2013	9.44	9.82	9.35	9.70
2440	NYSE	TPX	Wed, Aug 28, 2013	9.34	9.49	9.34	9.44
2439	NYSE	TPX	Tue, Aug 27, 2013	9.48	9.59	9.30	9.37
2438	NYSE	TPX	Mon, Aug 26, 2013	9.59	9.71	9.54	9.61
2437	NYSE	TPX	Fri, Aug 23, 2013	9.31	9.64	9.19	9.59
2436	NYSE	TPX	Thu, Aug 22, 2013	9.15	9.30	9.09	9.17
2435	NYSE	TPX	Wed, Aug 21, 2013	9.32	9.37	9.08	9.09
2434	NYSE	TPX	Tue, Aug 20, 2013	9.08	9.47	9.04	9.37
2433	NYSE	TPX	Mon, Aug 19, 2013	9.26	9.29	9.03	9.04
2432	NYSE	TPX	Fri, Aug 16, 2013	9.25	9.54	9.24	9.25
2431	NYSE	TPX	Thu, Aug 15, 2013	9.50	9.54	9.26	9.30
2430	NYSE	TPX	Wed, Aug 14, 2013	9.88	9.88	9.62	9.66
2429	NYSE	TPX	Tue, Aug 13, 2013	10.03	10.03	9.88	9.94
2428	NYSE	TPX	Mon, Aug 12, 2013	9.83	10.09	9.76	10.03
2427	NYSE	TPX	Fri, Aug 9, 2013	9.87	9.99	9.79	9.91
2426	NYSE	TPX	Thu, Aug 8, 2013	9.90	9.99	9.84	9.91
2425	NYSE	TPX	Wed, Aug 7, 2013	9.92	10.00	9.82	9.87
2424	NYSE	TPX	Tue, Aug 6, 2013	10.09	10.11	9.86	10.02
2423	NYSE	TPX	Mon, Aug 5, 2013	9.92	10.13	9.92	10.13
2422	NYSE	TPX	Fri, Aug 2, 2013	9.94	10.06	9.83	9.97
2421	NYSE	TPX	Thu, Aug 1, 2013	10.03	10.41	10.00	10.03
2420	NYSE	TPX	Wed, Jul 31, 2013	9.78	10.04	9.75	9.91
2419	NYSE	TPX	Tue, Jul 30, 2013	9.26	9.96	9.25	9.77
2418	NYSE	TPX	Mon, Jul 29, 2013	9.28	9.33	9.13	9.15
2417	NYSE	TPX	Fri, Jul 26, 2013	9.26	9.77	9.18	9.26
2416	NYSE	TPX	Thu, Jul 25, 2013	10.54	10.65	10.39	10.49
2415	NYSE	TPX	Wed, Jul 24, 2013	10.88	10.92	10.51	10.62
2414	NYSE	TPX	Tue, Jul 23, 2013	11.03	11.06	10.87	10.90
2413	NYSE	TPX	Mon, Jul 22, 2013	10.96	11.16	10.86	11.00
2412	NYSE	TPX	Fri, Jul 19, 2013	10.93	11.13	10.82	10.97
2411	NYSE	TPX	Thu, Jul 18, 2013	11.15	11.46	10.93	10.97
2410	NYSE	TPX	Wed, Jul 17, 2013	11.28	11.34	11.13	11.23
2409	NYSE	TPX	Tue, Jul 16, 2013	11.38	11.43	11.10	11.25
2408	NYSE	TPX	Mon, Jul 15, 2013	11.59	11.63	11.35	11.37
2407	NYSE	TPX	Fri, Jul 12, 2013	11.73	11.82	11.47	11.58
2406	NYSE	TPX	Thu, Jul 11, 2013	11.67	11.95	11.67	11.73
2405	NYSE	TPX	Wed, Jul 10, 2013	11.11	11.64	11.11	11.47
2404	NYSE	TPX	Tue, Jul 9, 2013	10.98	11.18	10.86	11.13
2403	NYSE	TPX	Mon, Jul 8, 2013	11.15	11.24	10.86	10.89
2402	NYSE	TPX	Fri, Jul 5, 2013	11.08	11.16	10.70	11.12
2401	NYSE	TPX	Wed, Jul 3, 2013	10.93	11.09	10.87	11.00
2400	NYSE	TPX	Tue, Jul 2, 2013	11.22	11.30	10.97	11.02
2399	NYSE	TPX	Mon, Jul 1, 2013	10.99	11.34	10.94	11.20
2398	NYSE	TPX	Fri, Jun 28, 2013	10.95	11.10	10.90	10.98
2397	NYSE	TPX	Thu, Jun 27, 2013	10.52	11.20	10.44	11.03
2396	NYSE	TPX	Wed, Jun 26, 2013	10.52	10.72	10.43	10.43
2395	NYSE	TPX	Tue, Jun 25, 2013	10.24	10.50	10.17	10.41
2394	NYSE	TPX	Mon, Jun 24, 2013	10.20	10.23	9.86	10.07
2393	NYSE	TPX	Fri, Jun 21, 2013	10.43	10.47	9.89	10.32
2392	NYSE	TPX	Thu, Jun 20, 2013	11.02	11.02	10.27	10.37
2391	NYSE	TPX	Wed, Jun 19, 2013	11.41	11.47	11.17	11.18
2390	NYSE	TPX	Tue, Jun 18, 2013	11.19	11.42	11.16	11.42
2389	NYSE	TPX	Mon, Jun 17, 2013	11.11	11.26	10.97	11.19
2388	NYSE	TPX	Fri, Jun 14, 2013	11.11	11.24	10.87	11.01
2387	NYSE	TPX	Thu, Jun 13, 2013	10.67	11.19	10.57	11.12
2386	NYSE	TPX	Wed, Jun 12, 2013	10.88	10.97	10.66	10.69
2385	NYSE	TPX	Tue, Jun 11, 2013	10.80	11.00	10.68	10.76
2384	NYSE	TPX	Mon, Jun 10, 2013	11.04	11.13	10.81	11.01
2383	NYSE	TPX	Fri, Jun 7, 2013	10.88	11.19	10.73	11.03
2382	NYSE	TPX	Thu, Jun 6, 2013	10.44	10.89	10.44	10.84
2381	NYSE	TPX	Wed, Jun 5, 2013	10.37	10.93	10.26	10.40
2380	NYSE	TPX	Tue, Jun 4, 2013	10.38	10.63	10.12	10.30
2379	NYSE	TPX	Mon, Jun 3, 2013	10.56	10.57	10.00	10.35
2378	NYSE	TPX	Fri, May 31, 2013	10.55	10.77	10.51	10.57
2377	NYSE	TPX	Thu, May 30, 2013	10.43	10.81	10.43	10.61
2376	NYSE	TPX	Wed, May 29, 2013	10.64	10.77	10.34	10.48
2375	NYSE	TPX	Tue, May 28, 2013	10.90	11.24	10.61	10.71
2374	NYSE	TPX	Fri, May 24, 2013	10.56	10.81	10.50	10.77
2373	NYSE	TPX	Thu, May 23, 2013	10.68	10.78	10.52	10.61
2372	NYSE	TPX	Wed, May 22, 2013	11.85	11.90	10.78	10.82
2371	NYSE	TPX	Tue, May 21, 2013	11.80	11.98	11.69	11.89
2370	NYSE	TPX	Mon, May 20, 2013	11.94	12.06	11.72	11.79
2369	NYSE	TPX	Fri, May 17, 2013	11.72	12.07	11.71	11.98
2368	NYSE	TPX	Thu, May 16, 2013	12.09	12.20	11.70	11.70
2367	NYSE	TPX	Wed, May 15, 2013	11.93	12.13	11.89	12.10
2366	NYSE	TPX	Tue, May 14, 2013	11.82	11.95	11.69	11.95
2365	NYSE	TPX	Mon, May 13, 2013	12.16	12.16	11.76	11.82
2364	NYSE	TPX	Fri, May 10, 2013	11.83	12.25	11.83	12.15
2363	NYSE	TPX	Thu, May 9, 2013	11.54	11.95	11.46	11.83
2362	NYSE	TPX	Wed, May 8, 2013	11.33	11.56	11.17	11.54
2361	NYSE	TPX	Tue, May 7, 2013	11.39	11.57	11.02	11.31
2360	NYSE	TPX	Mon, May 6, 2013	11.55	11.64	11.29	11.36
2359	NYSE	TPX	Fri, May 3, 2013	11.63	11.85	11.33	11.54
2358	NYSE	TPX	Thu, May 2, 2013	11.85	12.01	11.72	11.95
2357	NYSE	TPX	Wed, May 1, 2013	12.08	12.20	11.73	11.79
2356	NYSE	TPX	Tue, Apr 30, 2013	12.29	12.46	12.08	12.13
2355	NYSE	TPX	Mon, Apr 29, 2013	12.24	12.48	12.12	12.32
2354	NYSE	TPX	Fri, Apr 26, 2013	12.23	12.35	12.08	12.20
2353	NYSE	TPX	Thu, Apr 25, 2013	12.20	12.30	12.17	12.23
2352	NYSE	TPX	Wed, Apr 24, 2013	12.08	12.21	11.82	12.14
2351	NYSE	TPX	Tue, Apr 23, 2013	11.82	12.22	11.82	12.09
2350	NYSE	TPX	Mon, Apr 22, 2013	11.56	11.80	11.38	11.74
2349	NYSE	TPX	Fri, Apr 19, 2013	11.44	11.62	11.23	11.50
2348	NYSE	TPX	Thu, Apr 18, 2013	11.37	11.60	11.18	11.41
2347	NYSE	TPX	Wed, Apr 17, 2013	11.56	11.56	11.09	11.39
2346	NYSE	TPX	Tue, Apr 16, 2013	11.73	11.82	11.36	11.68
2345	NYSE	TPX	Mon, Apr 15, 2013	12.00	12.02	11.44	11.58
2344	NYSE	TPX	Fri, Apr 12, 2013	11.84	12.19	11.79	12.06
2343	NYSE	TPX	Thu, Apr 11, 2013	11.85	12.12	11.80	11.88
2342	NYSE	TPX	Wed, Apr 10, 2013	11.86	11.99	11.80	11.85
2341	NYSE	TPX	Tue, Apr 9, 2013	11.88	11.98	11.66	11.77
2340	NYSE	TPX	Mon, Apr 8, 2013	11.67	11.91	11.62	11.88
2339	NYSE	TPX	Fri, Apr 5, 2013	11.42	11.65	11.26	11.63
2338	NYSE	TPX	Thu, Apr 4, 2013	11.69	11.79	11.56	11.67
2337	NYSE	TPX	Wed, Apr 3, 2013	12.20	12.31	11.55	11.65
2336	NYSE	TPX	Tue, Apr 2, 2013	12.34	12.40	12.06	12.15
2335	NYSE	TPX	Mon, Apr 1, 2013	12.46	12.62	12.24	12.26
2334	NYSE	TPX	Thu, Mar 28, 2013	12.45	12.64	12.27	12.41
2333	NYSE	TPX	Wed, Mar 27, 2013	11.65	12.76	11.65	12.52
2332	NYSE	TPX	Tue, Mar 26, 2013	11.61	11.74	11.60	11.70
2331	NYSE	TPX	Mon, Mar 25, 2013	11.37	11.79	11.34	11.58
2330	NYSE	TPX	Fri, Mar 22, 2013	11.42	11.53	11.25	11.36
2329	NYSE	TPX	Thu, Mar 21, 2013	11.50	11.65	11.29	11.36
2328	NYSE	TPX	Wed, Mar 20, 2013	11.61	11.78	11.56	11.62
2327	NYSE	TPX	Tue, Mar 19, 2013	11.65	11.74	11.31	11.50
2326	NYSE	TPX	Mon, Mar 18, 2013	11.27	11.75	11.25	11.59
2325	NYSE	TPX	Fri, Mar 15, 2013	11.30	11.51	11.15	11.41
2324	NYSE	TPX	Thu, Mar 14, 2013	11.45	11.48	11.33	11.39
2323	NYSE	TPX	Wed, Mar 13, 2013	11.38	11.52	11.23	11.39
2322	NYSE	TPX	Tue, Mar 12, 2013	11.63	11.66	11.28	11.37
2321	NYSE	TPX	Mon, Mar 11, 2013	11.28	11.50	11.10	11.49
2320	NYSE	TPX	Fri, Mar 8, 2013	11.40	11.61	11.16	11.28
2319	NYSE	TPX	Thu, Mar 7, 2013	10.74	10.85	10.59	10.66
2318	NYSE	TPX	Wed, Mar 6, 2013	10.75	10.93	10.67	10.72
2317	NYSE	TPX	Tue, Mar 5, 2013	10.23	10.93	10.21	10.75
2316	NYSE	TPX	Mon, Mar 4, 2013	9.88	10.36	9.66	10.35
2315	NYSE	TPX	Fri, Mar 1, 2013	10.20	10.35	9.96	10.18
2314	NYSE	TPX	Thu, Feb 28, 2013	10.28	10.45	10.11	10.27
2313	NYSE	TPX	Wed, Feb 27, 2013	9.57	10.31	9.57	10.30
2312	NYSE	TPX	Tue, Feb 26, 2013	9.28	9.58	9.15	9.47
2311	NYSE	TPX	Mon, Feb 25, 2013	9.31	9.60	9.13	9.25
2310	NYSE	TPX	Fri, Feb 22, 2013	8.95	9.27	8.84	9.26
2309	NYSE	TPX	Thu, Feb 21, 2013	9.00	9.11	8.77	8.89
2308	NYSE	TPX	Wed, Feb 20, 2013	9.77	9.86	9.03	9.04
2307	NYSE	TPX	Tue, Feb 19, 2013	9.64	9.81	9.54	9.81
2306	NYSE	TPX	Fri, Feb 15, 2013	9.73	9.89	9.54	9.61
2305	NYSE	TPX	Thu, Feb 14, 2013	9.86	9.86	9.54	9.76
2304	NYSE	TPX	Wed, Feb 13, 2013	9.77	10.11	9.77	9.93
2303	NYSE	TPX	Tue, Feb 12, 2013	9.59	9.91	9.56	9.79
2302	NYSE	TPX	Mon, Feb 11, 2013	9.60	9.68	9.51	9.60
2301	NYSE	TPX	Fri, Feb 8, 2013	9.65	9.70	9.46	9.60
2300	NYSE	TPX	Thu, Feb 7, 2013	9.64	9.75	9.48	9.63
2299	NYSE	TPX	Wed, Feb 6, 2013	9.67	9.79	9.62	9.65
2298	NYSE	TPX	Tue, Feb 5, 2013	9.73	9.85	9.63	9.68
2297	NYSE	TPX	Mon, Feb 4, 2013	9.73	9.89	9.59	9.68
2296	NYSE	TPX	Fri, Feb 1, 2013	9.84	9.97	9.72	9.76
2295	NYSE	TPX	Thu, Jan 31, 2013	9.95	10.00	9.71	9.74
2294	NYSE	TPX	Wed, Jan 30, 2013	10.07	10.28	9.99	10.00
2293	NYSE	TPX	Tue, Jan 29, 2013	10.02	10.12	9.85	9.96
2292	NYSE	TPX	Mon, Jan 28, 2013	9.99	10.18	9.73	10.04
2291	NYSE	TPX	Fri, Jan 25, 2013	10.51	10.86	10.09	10.20
2290	NYSE	TPX	Thu, Jan 24, 2013	8.86	9.65	8.86	9.59
2289	NYSE	TPX	Wed, Jan 23, 2013	8.83	8.99	8.74	8.78
2288	NYSE	TPX	Tue, Jan 22, 2013	8.77	8.84	8.64	8.80
2287	NYSE	TPX	Fri, Jan 18, 2013	8.77	8.86	8.65	8.75
2286	NYSE	TPX	Thu, Jan 17, 2013	8.71	8.81	8.63	8.75
2285	NYSE	TPX	Wed, Jan 16, 2013	8.76	8.85	8.65	8.66
2284	NYSE	TPX	Tue, Jan 15, 2013	8.69	8.92	8.60	8.79
2283	NYSE	TPX	Mon, Jan 14, 2013	8.82	8.96	8.63	8.75
2282	NYSE	TPX	Fri, Jan 11, 2013	8.72	8.90	8.52	8.83
2281	NYSE	TPX	Thu, Jan 10, 2013	8.51	8.79	8.51	8.71
2280	NYSE	TPX	Wed, Jan 9, 2013	8.42	8.57	8.38	8.48
2279	NYSE	TPX	Tue, Jan 8, 2013	8.39	8.44	8.21	8.38
2278	NYSE	TPX	Mon, Jan 7, 2013	8.59	8.75	8.36	8.38
2277	NYSE	TPX	Fri, Jan 4, 2013	8.45	8.65	8.39	8.61
2276	NYSE	TPX	Thu, Jan 3, 2013	8.17	8.56	8.13	8.41
2275	NYSE	TPX	Wed, Jan 2, 2013	8.03	8.22	8.03	8.17
2274	NYSE	TPX	Mon, Dec 31, 2012	7.55	7.92	7.44	7.87
2273	NYSE	TPX	Fri, Dec 28, 2012	7.45	7.65	7.43	7.59
2272	NYSE	TPX	Thu, Dec 27, 2012	7.74	7.78	7.38	7.50
2271	NYSE	TPX	Wed, Dec 26, 2012	7.59	7.77	7.57	7.71
2270	NYSE	TPX	Mon, Dec 24, 2012	7.70	7.84	7.57	7.58
2269	NYSE	TPX	Fri, Dec 21, 2012	7.61	7.71	7.46	7.68
2268	NYSE	TPX	Thu, Dec 20, 2012	7.86	7.88	7.62	7.74
2267	NYSE	TPX	Wed, Dec 19, 2012	7.95	8.07	7.78	7.87
2266	NYSE	TPX	Tue, Dec 18, 2012	7.69	8.00	7.69	7.91
2265	NYSE	TPX	Mon, Dec 17, 2012	7.56	7.74	7.45	7.67
2264	NYSE	TPX	Fri, Dec 14, 2012	7.62	7.77	7.43	7.53
2263	NYSE	TPX	Thu, Dec 13, 2012	7.10	7.70	7.10	7.65
2262	NYSE	TPX	Wed, Dec 12, 2012	7.04	7.30	7.02	7.13
2261	NYSE	TPX	Tue, Dec 11, 2012	7.00	7.09	6.95	7.00
2260	NYSE	TPX	Mon, Dec 10, 2012	6.83	7.01	6.75	7.00
2259	NYSE	TPX	Fri, Dec 7, 2012	6.84	6.89	6.73	6.80
2258	NYSE	TPX	Thu, Dec 6, 2012	6.82	6.92	6.73	6.84
2257	NYSE	TPX	Wed, Dec 5, 2012	6.44	6.94	6.38	6.85
2256	NYSE	TPX	Tue, Dec 4, 2012	6.63	6.87	6.59	6.85
2255	NYSE	TPX	Mon, Dec 3, 2012	6.66	6.75	6.45	6.53
2254	NYSE	TPX	Fri, Nov 30, 2012	6.57	6.72	6.51	6.66
2253	NYSE	TPX	Thu, Nov 29, 2012	6.61	6.66	6.44	6.55
2252	NYSE	TPX	Wed, Nov 28, 2012	6.55	6.65	6.48	6.61
2251	NYSE	TPX	Tue, Nov 27, 2012	6.57	6.71	6.55	6.57
2250	NYSE	TPX	Mon, Nov 26, 2012	6.49	6.66	6.44	6.56
2249	NYSE	TPX	Fri, Nov 23, 2012	6.40	6.58	6.39	6.45
2248	NYSE	TPX	Wed, Nov 21, 2012	6.21	6.36	6.14	6.33
2247	NYSE	TPX	Tue, Nov 20, 2012	6.20	6.22	6.07	6.18
2246	NYSE	TPX	Mon, Nov 19, 2012	6.29	6.52	6.19	6.22
2245	NYSE	TPX	Fri, Nov 16, 2012	6.13	6.22	6.03	6.16
2244	NYSE	TPX	Thu, Nov 15, 2012	6.19	6.24	6.01	6.14
2243	NYSE	TPX	Wed, Nov 14, 2012	6.39	6.39	6.19	6.19
2242	NYSE	TPX	Tue, Nov 13, 2012	6.40	6.46	6.34	6.35
2241	NYSE	TPX	Mon, Nov 12, 2012	6.64	6.66	6.43	6.46
2240	NYSE	TPX	Fri, Nov 9, 2012	6.54	6.69	6.33	6.62
2239	NYSE	TPX	Thu, Nov 8, 2012	6.77	6.79	6.49	6.54
2238	NYSE	TPX	Wed, Nov 7, 2012	6.65	6.79	6.56	6.78
2237	NYSE	TPX	Tue, Nov 6, 2012	6.72	6.81	6.66	6.75
2236	NYSE	TPX	Mon, Nov 5, 2012	6.76	6.76	6.63	6.69
2235	NYSE	TPX	Fri, Nov 2, 2012	6.93	7.00	6.72	6.76
2234	NYSE	TPX	Thu, Nov 1, 2012	6.65	6.91	6.65	6.89
2233	NYSE	TPX	Wed, Oct 31, 2012	6.35	6.65	6.31	6.61
2232	NYSE	TPX	Fri, Oct 26, 2012	6.43	6.53	6.24	6.35
2231	NYSE	TPX	Thu, Oct 25, 2012	6.43	6.55	6.42	6.46
2230	NYSE	TPX	Wed, Oct 24, 2012	6.50	6.56	6.13	6.42
2229	NYSE	TPX	Tue, Oct 23, 2012	8.18	8.25	7.93	7.97
2228	NYSE	TPX	Mon, Oct 22, 2012	8.28	8.43	8.12	8.35
2227	NYSE	TPX	Fri, Oct 19, 2012	8.24	8.30	8.14	8.28
2226	NYSE	TPX	Thu, Oct 18, 2012	8.28	8.30	8.01	8.30
2225	NYSE	TPX	Wed, Oct 17, 2012	8.19	8.41	8.16	8.35
2224	NYSE	TPX	Tue, Oct 16, 2012	8.28	8.41	8.15	8.18
2223	NYSE	TPX	Mon, Oct 15, 2012	8.10	8.25	8.03	8.21
2222	NYSE	TPX	Fri, Oct 12, 2012	8.16	8.35	7.92	8.09
2221	NYSE	TPX	Thu, Oct 11, 2012	8.24	8.30	8.04	8.18
2220	NYSE	TPX	Wed, Oct 10, 2012	8.20	8.23	8.01	8.12
2219	NYSE	TPX	Tue, Oct 9, 2012	8.51	8.57	8.20	8.21
2218	NYSE	TPX	Mon, Oct 8, 2012	8.05	8.57	7.96	8.53
2217	NYSE	TPX	Fri, Oct 5, 2012	8.08	8.31	8.08	8.14
2216	NYSE	TPX	Thu, Oct 4, 2012	7.74	8.06	7.60	8.03
2215	NYSE	TPX	Wed, Oct 3, 2012	7.75	7.94	7.60	7.63
2214	NYSE	TPX	Tue, Oct 2, 2012	7.77	7.80	7.61	7.70
2213	NYSE	TPX	Mon, Oct 1, 2012	7.44	7.75	7.41	7.73
2212	NYSE	TPX	Fri, Sep 28, 2012	7.53	7.60	7.25	7.47
2211	NYSE	TPX	Thu, Sep 27, 2012	7.72	8.25	7.52	7.66
2210	NYSE	TPX	Wed, Sep 26, 2012	6.89	6.89	6.54	6.70
2209	NYSE	TPX	Tue, Sep 25, 2012	7.12	7.24	6.88	6.89
2208	NYSE	TPX	Mon, Sep 24, 2012	7.47	7.50	6.94	7.05
2207	NYSE	TPX	Fri, Sep 21, 2012	7.91	8.00	7.52	7.53
2206	NYSE	TPX	Thu, Sep 20, 2012	8.06	8.09	7.77	7.83
2205	NYSE	TPX	Wed, Sep 19, 2012	8.22	8.31	8.11	8.15
2204	NYSE	TPX	Tue, Sep 18, 2012	8.38	8.46	8.07	8.18
2203	NYSE	TPX	Mon, Sep 17, 2012	8.64	8.65	8.39	8.40
2202	NYSE	TPX	Fri, Sep 14, 2012	8.79	9.03	8.62	8.69
2201	NYSE	TPX	Thu, Sep 13, 2012	8.32	8.88	8.24	8.74
2200	NYSE	TPX	Wed, Sep 12, 2012	8.23	8.35	8.16	8.34
2199	NYSE	TPX	Tue, Sep 11, 2012	7.91	8.21	7.90	8.16
2198	NYSE	TPX	Mon, Sep 10, 2012	7.92	8.00	7.82	7.91
2197	NYSE	TPX	Fri, Sep 7, 2012	7.96	8.07	7.78	7.93
2196	NYSE	TPX	Thu, Sep 6, 2012	8.01	8.31	8.01	8.30
2195	NYSE	TPX	Wed, Sep 5, 2012	7.94	7.97	7.76	7.94
2194	NYSE	TPX	Tue, Sep 4, 2012	7.79	7.99	7.75	7.91
2193	NYSE	TPX	Fri, Aug 31, 2012	7.90	7.93	7.74	7.81
2192	NYSE	TPX	Thu, Aug 30, 2012	8.12	8.22	7.80	7.82
2191	NYSE	TPX	Wed, Aug 29, 2012	8.06	8.24	7.85	8.18
2190	NYSE	TPX	Tue, Aug 28, 2012	8.09	8.27	8.02	8.04
2189	NYSE	TPX	Mon, Aug 27, 2012	8.09	8.25	7.95	8.10
2188	NYSE	TPX	Fri, Aug 24, 2012	7.93	8.10	7.78	8.07
2187	NYSE	TPX	Thu, Aug 23, 2012	7.95	8.17	7.88	7.93
2186	NYSE	TPX	Wed, Aug 22, 2012	8.24	8.32	7.90	7.96
2185	NYSE	TPX	Tue, Aug 21, 2012	8.22	8.37	8.20	8.26
2184	NYSE	TPX	Mon, Aug 20, 2012	8.38	8.39	8.08	8.19
2183	NYSE	TPX	Fri, Aug 17, 2012	8.19	8.41	8.04	8.38
2182	NYSE	TPX	Thu, Aug 16, 2012	7.81	8.21	7.80	8.19
2181	NYSE	TPX	Wed, Aug 15, 2012	7.93	7.93	7.69	7.80
2180	NYSE	TPX	Tue, Aug 14, 2012	7.84	7.96	7.75	7.93
2179	NYSE	TPX	Mon, Aug 13, 2012	7.70	7.81	7.55	7.78
2178	NYSE	TPX	Fri, Aug 10, 2012	7.82	7.92	7.60	7.69
2177	NYSE	TPX	Thu, Aug 9, 2012	7.87	7.97	7.78	7.89
2176	NYSE	TPX	Wed, Aug 8, 2012	7.91	8.09	7.81	7.85
2175	NYSE	TPX	Tue, Aug 7, 2012	7.54	8.09	7.53	7.95
2174	NYSE	TPX	Mon, Aug 6, 2012	7.22	7.70	7.19	7.53
2173	NYSE	TPX	Fri, Aug 3, 2012	7.08	7.28	7.04	7.21
2172	NYSE	TPX	Thu, Aug 2, 2012	7.13	7.25	6.81	6.94
2171	NYSE	TPX	Wed, Aug 1, 2012	7.21	7.39	7.17	7.19
2170	NYSE	TPX	Tue, Jul 31, 2012	7.32	7.41	7.09	7.12
2169	NYSE	TPX	Mon, Jul 30, 2012	7.79	7.79	7.25	7.36
2168	NYSE	TPX	Fri, Jul 27, 2012	7.56	7.89	7.47	7.84
2167	NYSE	TPX	Thu, Jul 26, 2012	7.51	7.58	7.22	7.54
2166	NYSE	TPX	Wed, Jul 25, 2012	7.28	7.91	7.25	7.42
2165	NYSE	TPX	Tue, Jul 24, 2012	6.76	6.82	6.53	6.78
2164	NYSE	TPX	Mon, Jul 23, 2012	6.44	6.80	6.38	6.75
2163	NYSE	TPX	Fri, Jul 20, 2012	6.84	6.87	6.55	6.64
2162	NYSE	TPX	Thu, Jul 19, 2012	6.61	6.97	6.50	6.89
2161	NYSE	TPX	Wed, Jul 18, 2012	6.31	6.44	6.20	6.38
2160	NYSE	TPX	Tue, Jul 17, 2012	6.06	6.35	5.96	6.33
2159	NYSE	TPX	Mon, Jul 16, 2012	6.43	6.46	6.24	6.33
2158	NYSE	TPX	Fri, Jul 13, 2012	6.11	6.56	6.09	6.42
2157	NYSE	TPX	Thu, Jul 12, 2012	5.92	6.13	5.84	6.07
2156	NYSE	TPX	Wed, Jul 11, 2012	5.88	6.00	5.78	5.96
2155	NYSE	TPX	Tue, Jul 10, 2012	6.01	6.06	5.81	5.87
2154	NYSE	TPX	Mon, Jul 9, 2012	5.99	6.19	5.91	5.99
2153	NYSE	TPX	Fri, Jul 6, 2012	5.84	6.18	5.77	6.05
2152	NYSE	TPX	Thu, Jul 5, 2012	5.69	5.97	5.67	5.93
2151	NYSE	TPX	Tue, Jul 3, 2012	5.58	5.73	5.55	5.71
2150	NYSE	TPX	Mon, Jul 2, 2012	5.83	5.87	5.52	5.59
2149	NYSE	TPX	Fri, Jun 29, 2012	5.66	5.93	5.59	5.85
2148	NYSE	TPX	Thu, Jun 28, 2012	5.35	5.86	5.35	5.56
2147	NYSE	TPX	Wed, Jun 27, 2012	5.31	5.48	5.24	5.44
2146	NYSE	TPX	Tue, Jun 26, 2012	5.31	5.38	5.18	5.26
2145	NYSE	TPX	Mon, Jun 25, 2012	5.47	5.52	5.29	5.30
2144	NYSE	TPX	Fri, Jun 22, 2012	5.48	5.56	5.43	5.51
2143	NYSE	TPX	Thu, Jun 21, 2012	5.85	5.88	5.38	5.42
2142	NYSE	TPX	Wed, Jun 20, 2012	5.87	5.97	5.79	5.84
2141	NYSE	TPX	Tue, Jun 19, 2012	5.93	6.04	5.86	5.89
2140	NYSE	TPX	Mon, Jun 18, 2012	5.92	5.92	5.76	5.86
2139	NYSE	TPX	Fri, Jun 15, 2012	5.80	6.05	5.80	6.05
2138	NYSE	TPX	Thu, Jun 14, 2012	5.77	5.83	5.65	5.81
2137	NYSE	TPX	Wed, Jun 13, 2012	6.03	6.11	5.69	5.75
2136	NYSE	TPX	Tue, Jun 12, 2012	5.89	6.00	5.74	5.97
2135	NYSE	TPX	Mon, Jun 11, 2012	6.34	6.45	5.83	5.85
2134	NYSE	TPX	Fri, Jun 8, 2012	5.71	6.43	5.65	6.39
2133	NYSE	TPX	Thu, Jun 7, 2012	5.60	5.70	5.26	5.60
2132	NYSE	TPX	Wed, Jun 6, 2012	6.68	6.72	5.48	5.60
2131	NYSE	TPX	Tue, Jun 5, 2012	10.65	10.97	10.38	10.92
2130	NYSE	TPX	Mon, Jun 4, 2012	10.88	10.92	10.40	10.68
2129	NYSE	TPX	Fri, Jun 1, 2012	11.29	11.29	10.53	10.79
2128	NYSE	TPX	Thu, May 31, 2012	11.82	11.82	11.29	11.55
2127	NYSE	TPX	Wed, May 30, 2012	12.14	12.15	11.63	11.83
2126	NYSE	TPX	Tue, May 29, 2012	12.39	12.43	12.18	12.24
2125	NYSE	TPX	Fri, May 25, 2012	12.06	12.71	12.05	12.24
2124	NYSE	TPX	Thu, May 24, 2012	12.03	12.14	11.60	11.78
2123	NYSE	TPX	Wed, May 23, 2012	12.10	12.14	11.68	11.94
2122	NYSE	TPX	Tue, May 22, 2012	12.06	12.30	11.96	12.20
2121	NYSE	TPX	Mon, May 21, 2012	11.61	12.04	11.43	12.02
2120	NYSE	TPX	Fri, May 18, 2012	11.60	11.99	11.44	11.52
2119	NYSE	TPX	Thu, May 17, 2012	12.35	12.42	11.56	11.59
2118	NYSE	TPX	Wed, May 16, 2012	12.91	12.93	12.27	12.35
2117	NYSE	TPX	Tue, May 15, 2012	12.75	13.06	12.57	12.85
2116	NYSE	TPX	Mon, May 14, 2012	13.08	13.22	12.69	12.76
2115	NYSE	TPX	Fri, May 11, 2012	12.84	13.30	12.68	13.08
2114	NYSE	TPX	Thu, May 10, 2012	13.11	13.39	12.41	12.48
2113	NYSE	TPX	Wed, May 9, 2012	11.73	12.81	11.70	12.20
2112	NYSE	TPX	Tue, May 8, 2012	12.00	12.00	11.13	11.65
2111	NYSE	TPX	Mon, May 7, 2012	13.89	14.23	11.36	12.07
2110	NYSE	TPX	Fri, May 4, 2012	14.55	14.67	14.12	14.18
2109	NYSE	TPX	Thu, May 3, 2012	15.24	15.32	14.65	14.76
2108	NYSE	TPX	Wed, May 2, 2012	14.70	15.50	14.57	15.30
2107	NYSE	TPX	Tue, May 1, 2012	14.69	14.89	14.54	14.74
2106	NYSE	TPX	Mon, Apr 30, 2012	14.94	14.98	14.60	14.71
2105	NYSE	TPX	Fri, Apr 27, 2012	15.00	15.05	14.69	14.91
2104	NYSE	TPX	Thu, Apr 26, 2012	15.53	15.53	14.48	15.00
2103	NYSE	TPX	Wed, Apr 25, 2012	15.15	15.61	14.95	15.51
2102	NYSE	TPX	Tue, Apr 24, 2012	16.23	16.34	14.77	15.34
2101	NYSE	TPX	Mon, Apr 23, 2012	16.46	16.63	15.97	16.28
2100	NYSE	TPX	Fri, Apr 20, 2012	17.44	17.58	16.13	16.63
2099	NYSE	TPX	Thu, Apr 19, 2012	21.54	21.65	20.80	20.94
2098	NYSE	TPX	Wed, Apr 18, 2012	21.40	21.86	21.25	21.82
2097	NYSE	TPX	Tue, Apr 17, 2012	21.64	21.70	21.39	21.57
2096	NYSE	TPX	Mon, Apr 16, 2012	21.65	21.82	21.29	21.43
2095	NYSE	TPX	Fri, Apr 13, 2012	21.19	21.59	21.19	21.51
2094	NYSE	TPX	Thu, Apr 12, 2012	20.88	21.23	20.86	21.20
2093	NYSE	TPX	Wed, Apr 11, 2012	20.88	21.02	20.66	20.79
2092	NYSE	TPX	Tue, Apr 10, 2012	21.26	21.27	20.14	20.21
2091	NYSE	TPX	Mon, Apr 9, 2012	21.01	21.39	20.98	21.28
2090	NYSE	TPX	Thu, Apr 5, 2012	21.11	21.61	21.11	21.45
2089	NYSE	TPX	Wed, Apr 4, 2012	21.15	21.27	20.84	21.21
2088	NYSE	TPX	Tue, Apr 3, 2012	21.31	21.65	21.28	21.48
2087	NYSE	TPX	Mon, Apr 2, 2012	20.96	21.39	20.96	21.23
2086	NYSE	TPX	Fri, Mar 30, 2012	21.02	21.19	20.85	21.11
2085	NYSE	TPX	Thu, Mar 29, 2012	20.78	21.11	20.53	20.94
2084	NYSE	TPX	Wed, Mar 28, 2012	21.14	21.24	20.59	21.01
2083	NYSE	TPX	Tue, Mar 27, 2012	21.14	21.33	20.89	21.03
2082	NYSE	TPX	Mon, Mar 26, 2012	20.89	21.21	20.89	21.10
2081	NYSE	TPX	Fri, Mar 23, 2012	20.42	20.67	20.17	20.63
2080	NYSE	TPX	Thu, Mar 22, 2012	20.51	20.60	20.29	20.56
2079	NYSE	TPX	Wed, Mar 21, 2012	20.74	20.82	20.50	20.56
2078	NYSE	TPX	Tue, Mar 20, 2012	20.65	20.74	20.39	20.65
2077	NYSE	TPX	Mon, Mar 19, 2012	20.74	21.04	20.56	20.78
2076	NYSE	TPX	Fri, Mar 16, 2012	20.91	20.91	20.56	20.74
2075	NYSE	TPX	Thu, Mar 15, 2012	20.79	20.99	20.62	20.89
2074	NYSE	TPX	Wed, Mar 14, 2012	20.86	20.95	20.53	20.58
2073	NYSE	TPX	Tue, Mar 13, 2012	20.60	20.90	20.33	20.86
2072	NYSE	TPX	Mon, Mar 12, 2012	20.26	20.65	20.15	20.50
2071	NYSE	TPX	Fri, Mar 9, 2012	20.31	20.77	20.29	20.59
2070	NYSE	TPX	Thu, Mar 8, 2012	20.04	20.39	19.90	20.23
2069	NYSE	TPX	Wed, Mar 7, 2012	19.58	20.05	19.55	19.93
2068	NYSE	TPX	Tue, Mar 6, 2012	19.55	19.61	19.26	19.49
2067	NYSE	TPX	Mon, Mar 5, 2012	20.03	20.18	19.63	19.92
2066	NYSE	TPX	Fri, Mar 2, 2012	20.36	20.39	19.85	19.95
2065	NYSE	TPX	Thu, Mar 1, 2012	19.84	20.39	19.78	20.34
2064	NYSE	TPX	Wed, Feb 29, 2012	19.68	19.95	19.33	19.75
2063	NYSE	TPX	Tue, Feb 28, 2012	19.42	19.77	19.28	19.68
2062	NYSE	TPX	Mon, Feb 27, 2012	19.17	19.57	18.87	19.51
2061	NYSE	TPX	Fri, Feb 24, 2012	19.33	19.60	19.28	19.37
2060	NYSE	TPX	Thu, Feb 23, 2012	18.71	19.63	18.68	19.26
2059	NYSE	TPX	Wed, Feb 22, 2012	18.38	18.67	18.04	18.64
2058	NYSE	TPX	Tue, Feb 21, 2012	18.50	18.78	18.34	18.41
2057	NYSE	TPX	Fri, Feb 17, 2012	18.51	18.84	18.35	18.39
2056	NYSE	TPX	Thu, Feb 16, 2012	18.43	18.61	18.25	18.44
2055	NYSE	TPX	Wed, Feb 15, 2012	18.63	18.99	18.29	18.44
2054	NYSE	TPX	Tue, Feb 14, 2012	18.27	18.60	18.25	18.52
2053	NYSE	TPX	Mon, Feb 13, 2012	17.93	18.52	17.88	18.52
2052	NYSE	TPX	Fri, Feb 10, 2012	17.57	17.88	17.53	17.78
2051	NYSE	TPX	Thu, Feb 9, 2012	17.71	17.95	17.39	17.88
2050	NYSE	TPX	Wed, Feb 8, 2012	17.73	17.85	17.36	17.60
2049	NYSE	TPX	Tue, Feb 7, 2012	17.66	17.88	17.44	17.65
2048	NYSE	TPX	Mon, Feb 6, 2012	17.66	18.14	17.54	17.77
2047	NYSE	TPX	Fri, Feb 3, 2012	17.26	17.89	17.13	17.78
2046	NYSE	TPX	Thu, Feb 2, 2012	16.86	17.15	16.78	16.95
2045	NYSE	TPX	Wed, Feb 1, 2012	16.90	17.34	16.73	16.76
2044	NYSE	TPX	Tue, Jan 31, 2012	17.37	17.45	16.48	16.68
2043	NYSE	TPX	Mon, Jan 30, 2012	17.28	17.38	17.00	17.10
2042	NYSE	TPX	Fri, Jan 27, 2012	17.12	17.61	17.02	17.52
2041	NYSE	TPX	Thu, Jan 26, 2012	17.09	17.33	16.87	17.22
2040	NYSE	TPX	Wed, Jan 25, 2012	16.80	17.31	16.53	16.95
2039	NYSE	TPX	Tue, Jan 24, 2012	15.00	15.66	14.98	15.56
2038	NYSE	TPX	Mon, Jan 23, 2012	15.38	15.54	14.92	15.12
2037	NYSE	TPX	Fri, Jan 20, 2012	15.61	15.66	15.21	15.30
2036	NYSE	TPX	Thu, Jan 19, 2012	15.11	15.81	14.91	15.70
2035	NYSE	TPX	Wed, Jan 18, 2012	14.64	15.19	14.59	15.15
2034	NYSE	TPX	Tue, Jan 17, 2012	14.86	14.89	14.14	14.64
2033	NYSE	TPX	Fri, Jan 13, 2012	14.82	14.82	14.45	14.74
2032	NYSE	TPX	Thu, Jan 12, 2012	14.92	14.98	14.74	14.94
2031	NYSE	TPX	Wed, Jan 11, 2012	14.55	14.96	14.48	14.90
2030	NYSE	TPX	Tue, Jan 10, 2012	14.62	14.62	14.38	14.50
2029	NYSE	TPX	Mon, Jan 9, 2012	14.54	14.69	14.44	14.52
2028	NYSE	TPX	Fri, Jan 6, 2012	14.35	14.86	14.35	14.63
2027	NYSE	TPX	Thu, Jan 5, 2012	13.87	14.87	13.83	14.55
2026	NYSE	TPX	Wed, Jan 4, 2012	13.79	14.01	13.57	14.00
2025	NYSE	TPX	Tue, Jan 3, 2012	13.52	13.98	13.44	13.80
2024	NYSE	TPX	Fri, Dec 30, 2011	13.43	13.44	13.13	13.13
2023	NYSE	TPX	Thu, Dec 29, 2011	13.01	13.50	12.95	13.45
2022	NYSE	TPX	Wed, Dec 28, 2011	13.26	13.30	12.91	12.94
2021	NYSE	TPX	Tue, Dec 27, 2011	13.46	13.50	13.21	13.24
2020	NYSE	TPX	Fri, Dec 23, 2011	13.60	13.62	13.27	13.47
2019	NYSE	TPX	Thu, Dec 22, 2011	12.94	13.78	12.94	13.58
2018	NYSE	TPX	Wed, Dec 21, 2011	12.92	13.03	12.56	12.93
2017	NYSE	TPX	Tue, Dec 20, 2011	12.85	13.21	12.78	12.91
2016	NYSE	TPX	Mon, Dec 19, 2011	13.19	13.36	12.51	12.57
2015	NYSE	TPX	Fri, Dec 16, 2011	12.74	13.29	12.74	13.17
2014	NYSE	TPX	Thu, Dec 15, 2011	12.85	12.87	12.55	12.68
2013	NYSE	TPX	Wed, Dec 14, 2011	12.79	12.96	12.58	12.60
2012	NYSE	TPX	Tue, Dec 13, 2011	13.34	13.43	12.67	12.84
2011	NYSE	TPX	Mon, Dec 12, 2011	13.25	13.31	12.80	13.13
2010	NYSE	TPX	Fri, Dec 9, 2011	13.04	13.25	12.92	13.17
2009	NYSE	TPX	Thu, Dec 8, 2011	12.98	13.27	12.79	12.91
2008	NYSE	TPX	Wed, Dec 7, 2011	13.38	13.38	12.87	13.06
2007	NYSE	TPX	Tue, Dec 6, 2011	13.89	13.90	13.29	13.48
2006	NYSE	TPX	Mon, Dec 5, 2011	13.75	14.02	13.69	13.93
2005	NYSE	TPX	Fri, Dec 2, 2011	14.03	14.39	13.44	13.45
2004	NYSE	TPX	Thu, Dec 1, 2011	13.61	14.04	13.44	13.90
2003	NYSE	TPX	Wed, Nov 30, 2011	13.78	14.19	13.42	13.65
2002	NYSE	TPX	Tue, Nov 29, 2011	13.29	13.33	13.01	13.21
2001	NYSE	TPX	Mon, Nov 28, 2011	12.97	13.62	12.88	13.31
2000	NYSE	TPX	Fri, Nov 25, 2011	13.29	13.33	12.15	12.23
1999	NYSE	TPX	Wed, Nov 23, 2011	13.85	14.08	13.28	13.29
1998	NYSE	TPX	Tue, Nov 22, 2011	14.05	14.17	13.46	13.87
1997	NYSE	TPX	Mon, Nov 21, 2011	14.87	14.88	13.88	14.08
1996	NYSE	TPX	Fri, Nov 18, 2011	15.72	15.81	15.23	15.27
1995	NYSE	TPX	Thu, Nov 17, 2011	16.20	16.38	15.59	15.69
1994	NYSE	TPX	Wed, Nov 16, 2011	16.57	16.61	16.05	16.15
1993	NYSE	TPX	Tue, Nov 15, 2011	16.58	16.83	16.38	16.71
1992	NYSE	TPX	Mon, Nov 14, 2011	16.73	17.04	16.63	16.69
1991	NYSE	TPX	Fri, Nov 11, 2011	16.58	16.93	16.46	16.81
1990	NYSE	TPX	Thu, Nov 10, 2011	16.55	16.75	16.09	16.39
1989	NYSE	TPX	Wed, Nov 9, 2011	16.47	16.69	16.24	16.37
1988	NYSE	TPX	Tue, Nov 8, 2011	16.80	17.00	16.31	16.97
1987	NYSE	TPX	Mon, Nov 7, 2011	17.41	17.43	16.52	16.71
1986	NYSE	TPX	Fri, Nov 4, 2011	17.06	17.56	17.06	17.46
1985	NYSE	TPX	Thu, Nov 3, 2011	16.91	17.49	16.50	17.26
1984	NYSE	TPX	Wed, Nov 2, 2011	16.73	17.10	16.40	16.66
1983	NYSE	TPX	Tue, Nov 1, 2011	16.41	16.71	16.00	16.30
1982	NYSE	TPX	Mon, Oct 31, 2011	17.02	18.00	16.99	17.02
1981	NYSE	TPX	Fri, Oct 28, 2011	17.18	17.60	17.05	17.33
1980	NYSE	TPX	Thu, Oct 27, 2011	17.62	17.88	17.09	17.71
1979	NYSE	TPX	Wed, Oct 26, 2011	17.12	17.21	16.63	16.99
1978	NYSE	TPX	Tue, Oct 25, 2011	17.21	17.29	16.80	16.85
1977	NYSE	TPX	Mon, Oct 24, 2011	16.98	17.57	16.88	17.33
1976	NYSE	TPX	Fri, Oct 21, 2011	15.82	17.00	15.79	16.88
1975	NYSE	TPX	Thu, Oct 20, 2011	15.52	16.33	15.52	15.90
1974	NYSE	TPX	Wed, Oct 19, 2011	15.62	15.79	15.08	15.30
1973	NYSE	TPX	Tue, Oct 18, 2011	15.83	15.84	15.18	15.61
1972	NYSE	TPX	Mon, Oct 17, 2011	15.72	16.03	15.62	15.84
1971	NYSE	TPX	Fri, Oct 14, 2011	15.72	15.88	15.29	15.84
1970	NYSE	TPX	Thu, Oct 13, 2011	15.15	15.62	15.00	15.43
1969	NYSE	TPX	Wed, Oct 12, 2011	15.38	15.82	15.23	15.26
1968	NYSE	TPX	Tue, Oct 11, 2011	14.80	15.37	14.60	15.26
1967	NYSE	TPX	Mon, Oct 10, 2011	14.45	15.12	14.43	14.90
1966	NYSE	TPX	Fri, Oct 7, 2011	14.26	14.48	13.84	14.04
1965	NYSE	TPX	Thu, Oct 6, 2011	13.27	14.16	13.17	14.10
1964	NYSE	TPX	Wed, Oct 5, 2011	12.76	13.42	12.62	13.35
1963	NYSE	TPX	Tue, Oct 4, 2011	12.14	12.79	11.63	12.78
1962	NYSE	TPX	Mon, Oct 3, 2011	13.05	13.25	12.17	12.17
1961	NYSE	TPX	Fri, Sep 30, 2011	13.25	13.69	13.07	13.15
1960	NYSE	TPX	Thu, Sep 29, 2011	14.58	14.58	12.78	13.48
1959	NYSE	TPX	Wed, Sep 28, 2011	14.88	15.00	14.18	14.22
1958	NYSE	TPX	Tue, Sep 27, 2011	15.02	15.26	14.68	14.76
1957	NYSE	TPX	Mon, Sep 26, 2011	14.25	14.61	13.64	14.59
1956	NYSE	TPX	Fri, Sep 23, 2011	13.96	14.30	13.90	14.14
1955	NYSE	TPX	Thu, Sep 22, 2011	14.24	14.49	13.57	13.96
1954	NYSE	TPX	Wed, Sep 21, 2011	15.25	15.49	14.75	14.77
1953	NYSE	TPX	Tue, Sep 20, 2011	15.81	15.87	15.15	15.21
1952	NYSE	TPX	Mon, Sep 19, 2011	15.45	16.08	15.37	15.70
1951	NYSE	TPX	Fri, Sep 16, 2011	15.65	16.15	15.63	15.83
1950	NYSE	TPX	Thu, Sep 15, 2011	15.77	16.00	15.36	15.65
1949	NYSE	TPX	Wed, Sep 14, 2011	15.18	15.92	15.13	15.72
1948	NYSE	TPX	Tue, Sep 13, 2011	14.56	15.39	14.39	15.20
1947	NYSE	TPX	Mon, Sep 12, 2011	13.98	14.63	13.91	14.56
1946	NYSE	TPX	Fri, Sep 9, 2011	14.42	14.55	13.99	14.23
1945	NYSE	TPX	Thu, Sep 8, 2011	14.75	15.29	14.57	14.62
1944	NYSE	TPX	Wed, Sep 7, 2011	14.32	14.84	14.27	14.82
1943	NYSE	TPX	Tue, Sep 6, 2011	13.49	14.17	13.29	14.08
1942	NYSE	TPX	Fri, Sep 2, 2011	14.16	14.27	13.83	13.94
1941	NYSE	TPX	Thu, Sep 1, 2011	14.51	14.84	14.37	14.48
1940	NYSE	TPX	Wed, Aug 31, 2011	14.77	15.08	14.23	14.56
1939	NYSE	TPX	Tue, Aug 30, 2011	14.55	14.80	14.34	14.66
1938	NYSE	TPX	Mon, Aug 29, 2011	13.96	14.60	13.92	14.57
1937	NYSE	TPX	Fri, Aug 26, 2011	13.15	14.01	12.99	13.76
1936	NYSE	TPX	Thu, Aug 25, 2011	13.65	13.73	13.10	13.31
1935	NYSE	TPX	Wed, Aug 24, 2011	13.33	13.77	12.98	13.55
1934	NYSE	TPX	Tue, Aug 23, 2011	12.92	13.37	12.74	13.32
1933	NYSE	TPX	Mon, Aug 22, 2011	13.20	13.25	12.67	12.83
1932	NYSE	TPX	Fri, Aug 19, 2011	13.25	13.81	12.77	12.89
1931	NYSE	TPX	Thu, Aug 18, 2011	13.85	13.85	13.17	13.44
1930	NYSE	TPX	Wed, Aug 17, 2011	15.26	15.29	14.26	14.35
1929	NYSE	TPX	Tue, Aug 16, 2011	15.16	15.39	15.00	15.11
1928	NYSE	TPX	Mon, Aug 15, 2011	14.83	15.45	14.72	15.43
1927	NYSE	TPX	Fri, Aug 12, 2011	14.69	14.92	14.09	14.63
1926	NYSE	TPX	Thu, Aug 11, 2011	14.31	14.71	14.13	14.52
1925	NYSE	TPX	Wed, Aug 10, 2011	14.06	14.61	13.87	14.17
1924	NYSE	TPX	Tue, Aug 9, 2011	13.93	14.63	13.53	14.42
1923	NYSE	TPX	Mon, Aug 8, 2011	14.78	15.22	13.60	13.72
1922	NYSE	TPX	Fri, Aug 5, 2011	16.15	16.29	15.50	15.90
1921	NYSE	TPX	Thu, Aug 4, 2011	17.24	17.43	15.92	15.96
1920	NYSE	TPX	Wed, Aug 3, 2011	17.32	17.95	16.77	17.48
1919	NYSE	TPX	Tue, Aug 2, 2011	17.65	17.93	17.20	17.25
1918	NYSE	TPX	Mon, Aug 1, 2011	18.28	18.35	17.63	17.81
1917	NYSE	TPX	Fri, Jul 29, 2011	17.68	18.12	17.38	18.00
1916	NYSE	TPX	Thu, Jul 28, 2011	18.06	18.35	17.90	17.96
1915	NYSE	TPX	Wed, Jul 27, 2011	17.90	18.70	17.45	18.06
1914	NYSE	TPX	Tue, Jul 26, 2011	16.66	16.77	16.34	16.51
1913	NYSE	TPX	Mon, Jul 25, 2011	16.72	16.95	16.55	16.68
1912	NYSE	TPX	Fri, Jul 22, 2011	16.99	17.11	16.81	16.94
1911	NYSE	TPX	Thu, Jul 21, 2011	17.16	17.24	16.86	16.94
1910	NYSE	TPX	Wed, Jul 20, 2011	17.03	17.22	16.86	17.08
1909	NYSE	TPX	Tue, Jul 19, 2011	16.47	16.98	16.45	16.96
1908	NYSE	TPX	Mon, Jul 18, 2011	16.36	16.59	16.20	16.37
1907	NYSE	TPX	Fri, Jul 15, 2011	16.45	16.59	16.22	16.48
1906	NYSE	TPX	Thu, Jul 14, 2011	16.70	16.79	16.25	16.38
1905	NYSE	TPX	Wed, Jul 13, 2011	16.65	16.96	16.46	16.59
1904	NYSE	TPX	Tue, Jul 12, 2011	16.68	16.72	16.46	16.49
1903	NYSE	TPX	Mon, Jul 11, 2011	17.02	17.28	16.57	16.78
1902	NYSE	TPX	Fri, Jul 8, 2011	17.08	17.33	16.80	17.31
1901	NYSE	TPX	Thu, Jul 7, 2011	17.50	17.93	17.35	17.39
1900	NYSE	TPX	Wed, Jul 6, 2011	17.27	17.50	17.02	17.49
1899	NYSE	TPX	Tue, Jul 5, 2011	17.09	17.43	17.01	17.23
1898	NYSE	TPX	Fri, Jul 1, 2011	17.07	17.08	16.79	16.99
1897	NYSE	TPX	Thu, Jun 30, 2011	17.11	17.15	16.81	16.96
1896	NYSE	TPX	Wed, Jun 29, 2011	16.94	17.26	16.85	16.99
1895	NYSE	TPX	Tue, Jun 28, 2011	16.56	16.85	16.43	16.81
1894	NYSE	TPX	Mon, Jun 27, 2011	16.32	16.51	16.17	16.43
1893	NYSE	TPX	Fri, Jun 24, 2011	16.55	16.71	16.15	16.35
1892	NYSE	TPX	Thu, Jun 23, 2011	15.98	16.56	15.76	16.54
1891	NYSE	TPX	Wed, Jun 22, 2011	16.27	16.47	16.08	16.18
1890	NYSE	TPX	Tue, Jun 21, 2011	15.90	16.42	15.90	16.23
1889	NYSE	TPX	Mon, Jun 20, 2011	15.13	15.94	15.13	15.87
1888	NYSE	TPX	Fri, Jun 17, 2011	15.03	15.35	14.84	15.24
1887	NYSE	TPX	Thu, Jun 16, 2011	14.88	15.10	14.63	14.81
1886	NYSE	TPX	Wed, Jun 15, 2011	15.13	15.36	14.91	14.91
1885	NYSE	TPX	Tue, Jun 14, 2011	14.66	15.30	14.66	15.26
1884	NYSE	TPX	Mon, Jun 13, 2011	14.57	15.04	14.33	14.45
1883	NYSE	TPX	Fri, Jun 10, 2011	14.91	15.12	14.51	14.58
1882	NYSE	TPX	Thu, Jun 9, 2011	13.87	15.24	13.86	15.05
1881	NYSE	TPX	Wed, Jun 8, 2011	14.38	14.41	13.77	13.80
1880	NYSE	TPX	Tue, Jun 7, 2011	14.42	14.71	14.21	14.41
1879	NYSE	TPX	Mon, Jun 6, 2011	14.96	15.03	14.44	14.46
1878	NYSE	TPX	Fri, Jun 3, 2011	15.24	15.34	14.86	14.96
1877	NYSE	TPX	Thu, Jun 2, 2011	15.78	15.84	15.22	15.48
1876	NYSE	TPX	Wed, Jun 1, 2011	16.24	16.29	15.74	15.76
1875	NYSE	TPX	Tue, May 31, 2011	16.31	16.35	15.98	16.26
1874	NYSE	TPX	Fri, May 27, 2011	16.08	16.28	16.03	16.19
1873	NYSE	TPX	Thu, May 26, 2011	15.87	16.23	15.87	16.13
1872	NYSE	TPX	Wed, May 25, 2011	15.72	16.08	15.58	16.04
1871	NYSE	TPX	Tue, May 24, 2011	15.74	15.89	15.70	15.81
1870	NYSE	TPX	Mon, May 23, 2011	15.74	15.75	15.54	15.67
1869	NYSE	TPX	Fri, May 20, 2011	16.27	16.30	15.88	16.01
1868	NYSE	TPX	Thu, May 19, 2011	16.30	16.58	16.19	16.34
1867	NYSE	TPX	Wed, May 18, 2011	15.82	16.33	15.79	16.18
1866	NYSE	TPX	Tue, May 17, 2011	15.63	15.84	15.54	15.78
1865	NYSE	TPX	Mon, May 16, 2011	15.85	16.00	15.57	15.63
1864	NYSE	TPX	Fri, May 13, 2011	16.04	16.18	15.99	16.02
1863	NYSE	TPX	Thu, May 12, 2011	15.65	16.05	15.51	16.01
1862	NYSE	TPX	Wed, May 11, 2011	15.98	16.05	15.52	15.74
1861	NYSE	TPX	Tue, May 10, 2011	15.66	16.05	15.61	15.98
1860	NYSE	TPX	Mon, May 9, 2011	15.41	15.86	15.40	15.64
1859	NYSE	TPX	Fri, May 6, 2011	15.34	15.66	15.29	15.44
1858	NYSE	TPX	Thu, May 5, 2011	14.70	15.43	14.60	15.23
1857	NYSE	TPX	Wed, May 4, 2011	15.14	15.21	14.70	14.80
1856	NYSE	TPX	Tue, May 3, 2011	15.40	15.51	14.87	15.13
1855	NYSE	TPX	Mon, May 2, 2011	15.73	15.80	15.30	15.40
1854	NYSE	TPX	Fri, Apr 29, 2011	15.65	15.79	15.53	15.70
1853	NYSE	TPX	Thu, Apr 28, 2011	15.47	15.73	15.41	15.66
1852	NYSE	TPX	Wed, Apr 27, 2011	15.50	15.51	15.28	15.48
1851	NYSE	TPX	Tue, Apr 26, 2011	15.29	15.49	15.17	15.43
1850	NYSE	TPX	Mon, Apr 25, 2011	15.49	15.64	15.19	15.27
1849	NYSE	TPX	Thu, Apr 21, 2011	15.14	15.45	14.87	15.43
1848	NYSE	TPX	Wed, Apr 20, 2011	14.92	15.15	14.82	15.00
1847	NYSE	TPX	Tue, Apr 19, 2011	14.56	14.67	14.42	14.66
1846	NYSE	TPX	Mon, Apr 18, 2011	14.36	14.54	14.18	14.53
1845	NYSE	TPX	Fri, Apr 15, 2011	14.54	14.56	14.29	14.45
1844	NYSE	TPX	Thu, Apr 14, 2011	14.52	14.80	14.33	14.50
1843	NYSE	TPX	Wed, Apr 13, 2011	14.51	14.68	14.33	14.62
1842	NYSE	TPX	Tue, Apr 12, 2011	13.99	14.47	13.87	14.46
1841	NYSE	TPX	Mon, Apr 11, 2011	14.55	14.64	13.93	14.06
1840	NYSE	TPX	Fri, Apr 8, 2011	14.35	15.00	14.13	14.29
1839	NYSE	TPX	Thu, Apr 7, 2011	12.86	12.92	12.64	12.75
1838	NYSE	TPX	Wed, Apr 6, 2011	13.17	13.22	12.77	12.84
1837	NYSE	TPX	Tue, Apr 5, 2011	12.99	13.15	12.92	13.07
1836	NYSE	TPX	Mon, Apr 4, 2011	12.96	13.08	12.73	13.04
1835	NYSE	TPX	Fri, Apr 1, 2011	12.74	12.95	12.68	12.92
1834	NYSE	TPX	Thu, Mar 31, 2011	12.69	12.73	12.56	12.67
1833	NYSE	TPX	Wed, Mar 30, 2011	12.59	12.71	12.53	12.69
1832	NYSE	TPX	Tue, Mar 29, 2011	12.43	12.58	12.33	12.53
1831	NYSE	TPX	Mon, Mar 28, 2011	12.56	12.63	12.41	12.42
1830	NYSE	TPX	Fri, Mar 25, 2011	12.56	12.61	12.43	12.54
1829	NYSE	TPX	Thu, Mar 24, 2011	12.47	12.55	12.25	12.51
1828	NYSE	TPX	Wed, Mar 23, 2011	12.31	12.46	12.16	12.40
1827	NYSE	TPX	Tue, Mar 22, 2011	12.44	12.44	12.25	12.34
1826	NYSE	TPX	Mon, Mar 21, 2011	12.32	12.40	12.16	12.40
1825	NYSE	TPX	Fri, Mar 18, 2011	12.21	12.24	12.00	12.19
1824	NYSE	TPX	Thu, Mar 17, 2011	12.29	12.33	12.00	12.03
1823	NYSE	TPX	Wed, Mar 16, 2011	12.33	12.47	12.00	12.11
1822	NYSE	TPX	Tue, Mar 15, 2011	11.63	12.44	11.63	12.37
1821	NYSE	TPX	Mon, Mar 14, 2011	12.07	12.19	12.00	12.03
1820	NYSE	TPX	Fri, Mar 11, 2011	11.85	12.23	11.82	12.17
1819	NYSE	TPX	Thu, Mar 10, 2011	12.00	12.07	11.78	11.84
1818	NYSE	TPX	Wed, Mar 9, 2011	12.25	12.28	12.03	12.12
1817	NYSE	TPX	Tue, Mar 8, 2011	12.20	12.33	12.10	12.26
1816	NYSE	TPX	Mon, Mar 7, 2011	12.21	12.33	12.07	12.26
1815	NYSE	TPX	Fri, Mar 4, 2011	12.07	12.15	11.94	12.14
1814	NYSE	TPX	Thu, Mar 3, 2011	11.83	12.14	11.83	12.08
1813	NYSE	TPX	Wed, Mar 2, 2011	11.45	11.79	11.40	11.75
1812	NYSE	TPX	Tue, Mar 1, 2011	11.81	11.86	11.45	11.49
1811	NYSE	TPX	Mon, Feb 28, 2011	11.78	11.82	11.56	11.74
1810	NYSE	TPX	Fri, Feb 25, 2011	11.38	11.79	11.34	11.78
1809	NYSE	TPX	Thu, Feb 24, 2011	11.34	11.48	11.19	11.33
1808	NYSE	TPX	Wed, Feb 23, 2011	11.62	11.78	11.07	11.34
1807	NYSE	TPX	Tue, Feb 22, 2011	11.50	11.70	11.42	11.67
1806	NYSE	TPX	Fri, Feb 18, 2011	11.92	11.92	11.72	11.76
1805	NYSE	TPX	Thu, Feb 17, 2011	11.75	11.90	11.74	11.87
1804	NYSE	TPX	Wed, Feb 16, 2011	11.76	11.82	11.69	11.75
1803	NYSE	TPX	Tue, Feb 15, 2011	11.89	11.92	11.63	11.75
1802	NYSE	TPX	Mon, Feb 14, 2011	12.13	12.15	11.87	11.89
1801	NYSE	TPX	Fri, Feb 11, 2011	11.78	12.16	11.76	12.16
1800	NYSE	TPX	Thu, Feb 10, 2011	11.49	11.93	11.49	11.88
1799	NYSE	TPX	Wed, Feb 9, 2011	11.54	11.74	11.45	11.61
1798	NYSE	TPX	Tue, Feb 8, 2011	11.49	11.58	11.39	11.56
1797	NYSE	TPX	Mon, Feb 7, 2011	11.50	11.56	11.42	11.51
1796	NYSE	TPX	Fri, Feb 4, 2011	11.04	11.53	11.04	11.52
1795	NYSE	TPX	Thu, Feb 3, 2011	10.96	11.08	10.85	11.06
1794	NYSE	TPX	Wed, Feb 2, 2011	10.99	11.02	10.88	10.99
1793	NYSE	TPX	Tue, Feb 1, 2011	10.99	11.18	10.97	11.06
1792	NYSE	TPX	Mon, Jan 31, 2011	10.87	11.06	10.82	10.91
1791	NYSE	TPX	Fri, Jan 28, 2011	11.18	11.24	10.80	10.81
1790	NYSE	TPX	Thu, Jan 27, 2011	11.08	11.23	10.92	11.23
1789	NYSE	TPX	Wed, Jan 26, 2011	10.92	11.11	10.79	11.07
1788	NYSE	TPX	Tue, Jan 25, 2011	10.86	10.96	10.71	10.85
1787	NYSE	TPX	Mon, Jan 24, 2011	10.95	11.13	10.93	11.07
1786	NYSE	TPX	Fri, Jan 21, 2011	10.45	10.98	10.39	10.91
1785	NYSE	TPX	Thu, Jan 20, 2011	10.10	10.15	9.72	9.85
1784	NYSE	TPX	Wed, Jan 19, 2011	10.37	10.37	10.12	10.16
1783	NYSE	TPX	Tue, Jan 18, 2011	10.39	10.49	10.27	10.39
1782	NYSE	TPX	Fri, Jan 14, 2011	10.42	10.45	10.24	10.38
1781	NYSE	TPX	Thu, Jan 13, 2011	10.52	10.60	10.43	10.46
1780	NYSE	TPX	Wed, Jan 12, 2011	10.46	10.63	10.35	10.52
1779	NYSE	TPX	Tue, Jan 11, 2011	10.37	10.46	10.22	10.37
1778	NYSE	TPX	Mon, Jan 10, 2011	10.05	10.31	10.00	10.28
1777	NYSE	TPX	Fri, Jan 7, 2011	10.23	10.37	9.87	10.13
1776	NYSE	TPX	Thu, Jan 6, 2011	10.33	10.42	10.12	10.20
1775	NYSE	TPX	Wed, Jan 5, 2011	10.02	10.38	9.97	10.37
1774	NYSE	TPX	Tue, Jan 4, 2011	10.23	10.24	9.94	10.05
1773	NYSE	TPX	Mon, Jan 3, 2011	10.11	10.23	10.05	10.20
1772	NYSE	TPX	Fri, Dec 31, 2010	10.09	10.12	9.96	10.02
1771	NYSE	TPX	Thu, Dec 30, 2010	10.13	10.29	10.06	10.08
1770	NYSE	TPX	Wed, Dec 29, 2010	10.01	10.24	9.99	10.16
1769	NYSE	TPX	Tue, Dec 28, 2010	9.98	10.07	9.91	10.00
1768	NYSE	TPX	Mon, Dec 27, 2010	9.80	10.12	9.77	9.97
1767	NYSE	TPX	Thu, Dec 23, 2010	9.93	10.03	9.75	9.87
1766	NYSE	TPX	Wed, Dec 22, 2010	10.04	10.05	9.87	9.95
1765	NYSE	TPX	Tue, Dec 21, 2010	9.93	10.06	9.92	10.01
1764	NYSE	TPX	Mon, Dec 20, 2010	9.69	9.96	9.69	9.89
1763	NYSE	TPX	Fri, Dec 17, 2010	9.29	9.74	9.24	9.66
1762	NYSE	TPX	Thu, Dec 16, 2010	9.02	9.48	8.97	9.29
1761	NYSE	TPX	Wed, Dec 15, 2010	9.06	9.12	8.91	8.95
1760	NYSE	TPX	Tue, Dec 14, 2010	9.22	9.23	9.04	9.09
1759	NYSE	TPX	Mon, Dec 13, 2010	9.33	9.33	9.15	9.20
1758	NYSE	TPX	Fri, Dec 10, 2010	9.17	9.30	9.10	9.27
1757	NYSE	TPX	Thu, Dec 9, 2010	9.27	9.31	9.09	9.16
1756	NYSE	TPX	Wed, Dec 8, 2010	9.26	9.30	9.11	9.16
1755	NYSE	TPX	Tue, Dec 7, 2010	9.46	9.50	9.20	9.23
1754	NYSE	TPX	Mon, Dec 6, 2010	9.18	9.42	9.13	9.35
1753	NYSE	TPX	Fri, Dec 3, 2010	9.10	9.24	9.01	9.22
1752	NYSE	TPX	Thu, Dec 2, 2010	8.96	9.29	8.96	9.15
1751	NYSE	TPX	Wed, Dec 1, 2010	8.92	9.05	8.84	8.95
1750	NYSE	TPX	Tue, Nov 30, 2010	8.78	8.82	8.63	8.78
1749	NYSE	TPX	Mon, Nov 29, 2010	9.01	9.04	8.73	8.91
1748	NYSE	TPX	Fri, Nov 26, 2010	8.97	9.12	8.95	9.11
1747	NYSE	TPX	Wed, Nov 24, 2010	8.85	9.07	8.84	9.06
1746	NYSE	TPX	Tue, Nov 23, 2010	8.94	9.05	8.67	8.76
1745	NYSE	TPX	Mon, Nov 22, 2010	8.80	9.10	8.76	9.07
1744	NYSE	TPX	Fri, Nov 19, 2010	8.59	8.85	8.49	8.83
1743	NYSE	TPX	Thu, Nov 18, 2010	8.54	8.76	8.52	8.60
1742	NYSE	TPX	Wed, Nov 17, 2010	8.48	8.55	8.37	8.42
1741	NYSE	TPX	Tue, Nov 16, 2010	8.55	8.67	8.37	8.50
1740	NYSE	TPX	Mon, Nov 15, 2010	8.84	8.91	8.59	8.63
1739	NYSE	TPX	Fri, Nov 12, 2010	8.94	9.09	8.74	8.78
1738	NYSE	TPX	Thu, Nov 11, 2010	8.81	9.05	8.80	9.03
1737	NYSE	TPX	Wed, Nov 10, 2010	8.84	8.93	8.75	8.92
1736	NYSE	TPX	Tue, Nov 9, 2010	8.96	8.96	8.78	8.82
1735	NYSE	TPX	Mon, Nov 8, 2010	8.79	8.96	8.75	8.95
1734	NYSE	TPX	Fri, Nov 5, 2010	8.92	9.10	8.81	8.89
1733	NYSE	TPX	Thu, Nov 4, 2010	9.01	9.24	8.84	8.91
1732	NYSE	TPX	Wed, Nov 3, 2010	8.77	8.86	8.69	8.84
1731	NYSE	TPX	Tue, Nov 2, 2010	8.72	8.79	8.58	8.76
1730	NYSE	TPX	Mon, Nov 1, 2010	8.69	8.75	8.54	8.63
1729	NYSE	TPX	Fri, Oct 29, 2010	8.61	8.68	8.55	8.63
1728	NYSE	TPX	Thu, Oct 28, 2010	8.69	8.75	8.53	8.62
1727	NYSE	TPX	Wed, Oct 27, 2010	8.60	8.69	8.51	8.62
1726	NYSE	TPX	Tue, Oct 26, 2010	8.65	8.75	8.62	8.68
1725	NYSE	TPX	Mon, Oct 25, 2010	8.81	8.81	8.59	8.69
1724	NYSE	TPX	Fri, Oct 22, 2010	8.53	8.84	8.49	8.76
1723	NYSE	TPX	Thu, Oct 21, 2010	8.24	8.55	8.24	8.53
1722	NYSE	TPX	Wed, Oct 20, 2010	7.89	8.29	7.82	8.20
1721	NYSE	TPX	Tue, Oct 19, 2010	8.09	8.37	8.06	8.20
1720	NYSE	TPX	Mon, Oct 18, 2010	8.23	8.29	8.07	8.24
1719	NYSE	TPX	Fri, Oct 15, 2010	8.24	8.29	8.10	8.18
1718	NYSE	TPX	Thu, Oct 14, 2010	8.09	8.24	8.06	8.21
1717	NYSE	TPX	Wed, Oct 13, 2010	8.15	8.21	8.06	8.08
1716	NYSE	TPX	Tue, Oct 12, 2010	7.96	8.10	7.84	8.07
1715	NYSE	TPX	Mon, Oct 11, 2010	8.07	8.16	7.93	7.97
1714	NYSE	TPX	Fri, Oct 8, 2010	7.76	8.17	7.73	8.10
1713	NYSE	TPX	Thu, Oct 7, 2010	7.78	7.80	7.60	7.76
1712	NYSE	TPX	Wed, Oct 6, 2010	7.80	7.82	7.60	7.74
1711	NYSE	TPX	Tue, Oct 5, 2010	7.85	7.87	7.69	7.82
1710	NYSE	TPX	Mon, Oct 4, 2010	7.84	7.89	7.67	7.75
1709	NYSE	TPX	Fri, Oct 1, 2010	7.87	7.89	7.58	7.84
1708	NYSE	TPX	Thu, Sep 30, 2010	7.80	7.89	7.66	7.75
1707	NYSE	TPX	Wed, Sep 29, 2010	7.71	7.83	7.66	7.78
1706	NYSE	TPX	Tue, Sep 28, 2010	7.46	7.86	7.45	7.78
1705	NYSE	TPX	Mon, Sep 27, 2010	7.44	7.47	7.25	7.44
1704	NYSE	TPX	Fri, Sep 24, 2010	7.28	7.43	7.24	7.41
1703	NYSE	TPX	Thu, Sep 23, 2010	7.11	7.39	7.04	7.13
1702	NYSE	TPX	Wed, Sep 22, 2010	7.30	7.36	7.10	7.18
1701	NYSE	TPX	Tue, Sep 21, 2010	7.32	7.49	7.30	7.32
1700	NYSE	TPX	Mon, Sep 20, 2010	6.87	7.37	6.86	7.29
1699	NYSE	TPX	Fri, Sep 17, 2010	6.75	6.89	6.75	6.85
1698	NYSE	TPX	Thu, Sep 16, 2010	6.79	6.80	6.60	6.72
1697	NYSE	TPX	Wed, Sep 15, 2010	6.87	6.88	6.65	6.80
1696	NYSE	TPX	Tue, Sep 14, 2010	7.18	7.19	6.89	6.93
1695	NYSE	TPX	Mon, Sep 13, 2010	7.26	7.30	7.16	7.22
1694	NYSE	TPX	Fri, Sep 10, 2010	7.20	7.27	7.13	7.21
1693	NYSE	TPX	Thu, Sep 9, 2010	7.19	7.32	7.13	7.17
1692	NYSE	TPX	Wed, Sep 8, 2010	6.99	7.12	6.93	7.01
1691	NYSE	TPX	Tue, Sep 7, 2010	7.27	7.31	6.97	6.99
1690	NYSE	TPX	Fri, Sep 3, 2010	7.30	7.35	7.18	7.34
1689	NYSE	TPX	Thu, Sep 2, 2010	7.05	7.32	7.03	7.20
1688	NYSE	TPX	Wed, Sep 1, 2010	6.79	7.08	6.79	7.06
1687	NYSE	TPX	Tue, Aug 31, 2010	6.61	6.85	6.52	6.70
1686	NYSE	TPX	Mon, Aug 30, 2010	6.68	6.84	6.65	6.67
1685	NYSE	TPX	Fri, Aug 27, 2010	6.56	6.75	6.39	6.73
1684	NYSE	TPX	Thu, Aug 26, 2010	6.89	6.90	6.46	6.50
1683	NYSE	TPX	Wed, Aug 25, 2010	6.75	6.91	6.60	6.86
1682	NYSE	TPX	Tue, Aug 24, 2010	6.88	6.90	6.74	6.75
1681	NYSE	TPX	Mon, Aug 23, 2010	7.31	7.34	6.99	7.01
1680	NYSE	TPX	Fri, Aug 20, 2010	7.14	7.31	7.10	7.27
1679	NYSE	TPX	Thu, Aug 19, 2010	7.38	7.43	7.18	7.20
1678	NYSE	TPX	Wed, Aug 18, 2010	7.23	7.52	7.23	7.42
1677	NYSE	TPX	Tue, Aug 17, 2010	7.19	7.42	7.19	7.23
1676	NYSE	TPX	Mon, Aug 16, 2010	7.24	7.33	7.11	7.12
1675	NYSE	TPX	Fri, Aug 13, 2010	7.31	7.32	7.12	7.16
1674	NYSE	TPX	Thu, Aug 12, 2010	7.25	7.43	7.23	7.34
1673	NYSE	TPX	Wed, Aug 11, 2010	7.46	7.52	7.38	7.41
1672	NYSE	TPX	Tue, Aug 10, 2010	7.66	7.69	7.54	7.63
1671	NYSE	TPX	Mon, Aug 9, 2010	7.57	7.78	7.54	7.75
1670	NYSE	TPX	Fri, Aug 6, 2010	7.39	7.58	7.35	7.56
1669	NYSE	TPX	Thu, Aug 5, 2010	7.49	7.55	7.37	7.53
1668	NYSE	TPX	Wed, Aug 4, 2010	7.41	7.60	7.30	7.59
1667	NYSE	TPX	Tue, Aug 3, 2010	7.66	7.68	7.35	7.40
1666	NYSE	TPX	Mon, Aug 2, 2010	7.82	7.84	7.65	7.68
1665	NYSE	TPX	Fri, Jul 30, 2010	7.68	7.73	7.49	7.67
1664	NYSE	TPX	Thu, Jul 29, 2010	7.87	7.91	7.56	7.80
1663	NYSE	TPX	Wed, Jul 28, 2010	8.03	8.06	7.79	7.83
1662	NYSE	TPX	Tue, Jul 27, 2010	8.25	8.28	8.02	8.04
1661	NYSE	TPX	Mon, Jul 26, 2010	8.05	8.17	7.93	8.15
1660	NYSE	TPX	Fri, Jul 23, 2010	7.82	8.02	7.78	7.98
1659	NYSE	TPX	Thu, Jul 22, 2010	7.85	7.98	7.82	7.90
1658	NYSE	TPX	Wed, Jul 21, 2010	8.39	8.48	7.57	7.70
1657	NYSE	TPX	Tue, Jul 20, 2010	7.71	8.07	7.68	8.00
1656	NYSE	TPX	Mon, Jul 19, 2010	7.81	7.87	7.66	7.84
1655	NYSE	TPX	Fri, Jul 16, 2010	7.89	7.94	7.80	7.81
1654	NYSE	TPX	Thu, Jul 15, 2010	8.01	8.03	7.85	7.95
1653	NYSE	TPX	Wed, Jul 14, 2010	8.16	8.16	7.88	8.02
1652	NYSE	TPX	Tue, Jul 13, 2010	8.08	8.26	8.03	8.19
1651	NYSE	TPX	Mon, Jul 12, 2010	7.98	8.09	7.82	7.98
1650	NYSE	TPX	Fri, Jul 9, 2010	7.76	8.07	7.70	8.04
1649	NYSE	TPX	Thu, Jul 8, 2010	7.68	7.84	7.61	7.76
1648	NYSE	TPX	Wed, Jul 7, 2010	7.18	7.61	7.12	7.59
1647	NYSE	TPX	Tue, Jul 6, 2010	7.50	7.60	7.08	7.10
1646	NYSE	TPX	Fri, Jul 2, 2010	7.54	7.64	7.25	7.33
1645	NYSE	TPX	Thu, Jul 1, 2010	7.69	7.76	7.19	7.48
1644	NYSE	TPX	Wed, Jun 30, 2010	7.76	7.81	7.64	7.69
1643	NYSE	TPX	Tue, Jun 29, 2010	7.97	8.04	7.71	7.80
1642	NYSE	TPX	Mon, Jun 28, 2010	8.01	8.27	7.98	8.17
1641	NYSE	TPX	Fri, Jun 25, 2010	8.04	8.25	7.94	8.05
1640	NYSE	TPX	Thu, Jun 24, 2010	8.39	8.40	8.04	8.07
1639	NYSE	TPX	Wed, Jun 23, 2010	8.58	8.60	8.30	8.44
1638	NYSE	TPX	Tue, Jun 22, 2010	9.02	9.04	8.60	8.62
1637	NYSE	TPX	Mon, Jun 21, 2010	8.89	9.09	8.87	8.95
1636	NYSE	TPX	Fri, Jun 18, 2010	8.76	8.86	8.63	8.75
1635	NYSE	TPX	Thu, Jun 17, 2010	8.71	8.83	8.61	8.70
1634	NYSE	TPX	Wed, Jun 16, 2010	8.37	8.74	8.31	8.71
1633	NYSE	TPX	Tue, Jun 15, 2010	8.40	8.46	8.22	8.45
1632	NYSE	TPX	Mon, Jun 14, 2010	8.31	8.47	8.26	8.36
1631	NYSE	TPX	Fri, Jun 11, 2010	7.97	8.26	7.93	8.22
1630	NYSE	TPX	Thu, Jun 10, 2010	8.01	8.16	7.87	8.14
1629	NYSE	TPX	Wed, Jun 9, 2010	7.51	8.06	7.50	7.83
1628	NYSE	TPX	Tue, Jun 8, 2010	7.48	7.54	7.06	7.41
1627	NYSE	TPX	Mon, Jun 7, 2010	7.69	7.71	7.30	7.43
1626	NYSE	TPX	Fri, Jun 4, 2010	7.95	8.04	7.56	7.62
1625	NYSE	TPX	Thu, Jun 3, 2010	8.27	8.28	7.95	8.14
1624	NYSE	TPX	Wed, Jun 2, 2010	7.97	8.16	7.86	8.16
1623	NYSE	TPX	Tue, Jun 1, 2010	8.23	8.27	7.93	7.94
1622	NYSE	TPX	Fri, May 28, 2010	8.30	8.58	8.22	8.30
1621	NYSE	TPX	Thu, May 27, 2010	8.15	8.31	8.05	8.31
1620	NYSE	TPX	Wed, May 26, 2010	7.97	8.29	7.84	7.92
1619	NYSE	TPX	Tue, May 25, 2010	7.53	7.90	7.35	7.88
1618	NYSE	TPX	Mon, May 24, 2010	7.88	8.14	7.78	7.79
1617	NYSE	TPX	Fri, May 21, 2010	7.51	7.95	7.44	7.87
1616	NYSE	TPX	Thu, May 20, 2010	7.84	8.03	7.66	7.71
1615	NYSE	TPX	Wed, May 19, 2010	8.12	8.33	7.95	8.09
1614	NYSE	TPX	Tue, May 18, 2010	8.62	8.65	8.13	8.19
1613	NYSE	TPX	Mon, May 17, 2010	8.47	8.51	8.06	8.47
1612	NYSE	TPX	Fri, May 14, 2010	8.51	8.66	8.30	8.42
1611	NYSE	TPX	Thu, May 13, 2010	8.76	9.07	8.53	8.63
1610	NYSE	TPX	Wed, May 12, 2010	8.51	8.84	8.49	8.77
1609	NYSE	TPX	Tue, May 11, 2010	8.23	8.57	8.10	8.45
1608	NYSE	TPX	Mon, May 10, 2010	8.12	8.39	8.04	8.38
1607	NYSE	TPX	Fri, May 7, 2010	7.79	8.01	7.52	7.60
1606	NYSE	TPX	Thu, May 6, 2010	8.00	8.22	7.11	7.82
1605	NYSE	TPX	Wed, May 5, 2010	8.26	8.26	7.67	8.09
1604	NYSE	TPX	Tue, May 4, 2010	8.51	8.53	8.26	8.33
1603	NYSE	TPX	Mon, May 3, 2010	8.48	8.68	8.48	8.65
1602	NYSE	TPX	Fri, Apr 30, 2010	8.78	8.80	8.43	8.43
1601	NYSE	TPX	Thu, Apr 29, 2010	8.63	8.78	8.58	8.74
1600	NYSE	TPX	Wed, Apr 28, 2010	8.45	8.55	8.32	8.54
1599	NYSE	TPX	Tue, Apr 27, 2010	8.53	8.58	8.26	8.36
1598	NYSE	TPX	Mon, Apr 26, 2010	8.75	8.80	8.52	8.57
1597	NYSE	TPX	Fri, Apr 23, 2010	8.95	9.04	8.59	8.70
1596	NYSE	TPX	Thu, Apr 22, 2010	8.59	8.95	8.51	8.92
1595	NYSE	TPX	Wed, Apr 21, 2010	8.37	8.72	8.09	8.70
1594	NYSE	TPX	Tue, Apr 20, 2010	7.68	7.91	7.66	7.81
1593	NYSE	TPX	Mon, Apr 19, 2010	7.60	7.73	7.50	7.66
1592	NYSE	TPX	Fri, Apr 16, 2010	7.76	7.81	7.47	7.65
1591	NYSE	TPX	Thu, Apr 15, 2010	7.82	7.93	7.72	7.80
1590	NYSE	TPX	Wed, Apr 14, 2010	7.73	7.84	7.71	7.83
1589	NYSE	TPX	Tue, Apr 13, 2010	7.80	7.84	7.61	7.69
1588	NYSE	TPX	Mon, Apr 12, 2010	7.70	7.84	7.64	7.81
1587	NYSE	TPX	Fri, Apr 9, 2010	7.65	7.71	7.51	7.69
1586	NYSE	TPX	Thu, Apr 8, 2010	7.55	7.74	7.38	7.65
1585	NYSE	TPX	Wed, Apr 7, 2010	7.73	7.74	7.48	7.58
1584	NYSE	TPX	Tue, Apr 6, 2010	7.78	7.80	7.70	7.74
1583	NYSE	TPX	Mon, Apr 5, 2010	7.70	7.82	7.70	7.77
1582	NYSE	TPX	Thu, Apr 1, 2010	7.58	7.66	7.50	7.65
1581	NYSE	TPX	Wed, Mar 31, 2010	7.63	7.73	7.53	7.54
1580	NYSE	TPX	Tue, Mar 30, 2010	7.82	7.85	7.60	7.69
1579	NYSE	TPX	Mon, Mar 29, 2010	7.61	7.81	7.61	7.79
1578	NYSE	TPX	Fri, Mar 26, 2010	7.46	7.57	7.46	7.55
1577	NYSE	TPX	Thu, Mar 25, 2010	7.50	7.63	7.42	7.44
1576	NYSE	TPX	Wed, Mar 24, 2010	7.53	7.60	7.38	7.45
1575	NYSE	TPX	Tue, Mar 23, 2010	7.45	7.59	7.43	7.55
1574	NYSE	TPX	Mon, Mar 22, 2010	7.18	7.46	7.07	7.42
1573	NYSE	TPX	Fri, Mar 19, 2010	7.55	7.57	7.22	7.24
1572	NYSE	TPX	Thu, Mar 18, 2010	7.49	7.58	7.45	7.54
1571	NYSE	TPX	Wed, Mar 17, 2010	7.66	7.66	7.44	7.49
1570	NYSE	TPX	Tue, Mar 16, 2010	7.72	7.75	7.63	7.65
1569	NYSE	TPX	Mon, Mar 15, 2010	7.70	7.75	7.51	7.67
1568	NYSE	TPX	Fri, Mar 12, 2010	7.79	7.82	7.69	7.73
1567	NYSE	TPX	Thu, Mar 11, 2010	7.71	7.78	7.61	7.76
1566	NYSE	TPX	Wed, Mar 10, 2010	7.57	7.73	7.55	7.66
1565	NYSE	TPX	Tue, Mar 9, 2010	7.47	7.61	7.44	7.59
1564	NYSE	TPX	Mon, Mar 8, 2010	7.55	7.63	7.47	7.51
1563	NYSE	TPX	Fri, Mar 5, 2010	7.39	7.51	7.27	7.50
1562	NYSE	TPX	Thu, Mar 4, 2010	7.38	7.47	7.28	7.35
1561	NYSE	TPX	Wed, Mar 3, 2010	7.28	7.47	7.25	7.38
1560	NYSE	TPX	Tue, Mar 2, 2010	7.36	7.40	7.25	7.28
1559	NYSE	TPX	Mon, Mar 1, 2010	7.11	7.37	7.08	7.33
1558	NYSE	TPX	Fri, Feb 26, 2010	7.08	7.17	7.03	7.10
1557	NYSE	TPX	Thu, Feb 25, 2010	6.76	7.09	6.73	7.07
1556	NYSE	TPX	Wed, Feb 24, 2010	6.94	6.98	6.73	6.87
1555	NYSE	TPX	Tue, Feb 23, 2010	7.09	7.13	6.86	6.92
1554	NYSE	TPX	Mon, Feb 22, 2010	7.24	7.24	7.07	7.10
1553	NYSE	TPX	Fri, Feb 19, 2010	7.10	7.20	6.88	7.14
1552	NYSE	TPX	Thu, Feb 18, 2010	7.16	7.17	7.07	7.15
1551	NYSE	TPX	Wed, Feb 17, 2010	7.13	7.18	7.00	7.16
1550	NYSE	TPX	Tue, Feb 16, 2010	6.90	7.10	6.88	7.09
1549	NYSE	TPX	Fri, Feb 12, 2010	6.67	6.83	6.67	6.79
1548	NYSE	TPX	Thu, Feb 11, 2010	6.56	6.79	6.52	6.75
1547	NYSE	TPX	Wed, Feb 10, 2010	6.80	6.98	6.56	6.59
1546	NYSE	TPX	Tue, Feb 9, 2010	6.71	6.84	6.61	6.82
1545	NYSE	TPX	Mon, Feb 8, 2010	6.74	6.83	6.63	6.64
1544	NYSE	TPX	Fri, Feb 5, 2010	6.65	6.78	6.50	6.73
1543	NYSE	TPX	Thu, Feb 4, 2010	6.70	6.75	6.62	6.64
1542	NYSE	TPX	Wed, Feb 3, 2010	6.78	6.91	6.66	6.78
1541	NYSE	TPX	Tue, Feb 2, 2010	6.42	6.89	6.38	6.83
1540	NYSE	TPX	Mon, Feb 1, 2010	6.25	6.44	6.25	6.39
1539	NYSE	TPX	Fri, Jan 29, 2010	6.42	6.49	6.19	6.22
1538	NYSE	TPX	Thu, Jan 28, 2010	6.17	6.52	6.11	6.40
1537	NYSE	TPX	Wed, Jan 27, 2010	6.09	6.18	5.88	6.13
1536	NYSE	TPX	Tue, Jan 26, 2010	6.25	6.44	6.16	6.34
1535	NYSE	TPX	Mon, Jan 25, 2010	6.25	6.34	6.09	6.29
1534	NYSE	TPX	Fri, Jan 22, 2010	6.11	6.25	6.02	6.15
1533	NYSE	TPX	Thu, Jan 21, 2010	6.23	6.32	6.12	6.12
1532	NYSE	TPX	Wed, Jan 20, 2010	6.25	6.30	6.18	6.23
1531	NYSE	TPX	Tue, Jan 19, 2010	6.34	6.40	6.21	6.30
1530	NYSE	TPX	Fri, Jan 15, 2010	6.48	6.48	6.30	6.34
1529	NYSE	TPX	Thu, Jan 14, 2010	6.53	6.59	6.43	6.46
1528	NYSE	TPX	Wed, Jan 13, 2010	6.52	6.65	6.40	6.59
1527	NYSE	TPX	Tue, Jan 12, 2010	6.59	6.61	6.43	6.46
1526	NYSE	TPX	Mon, Jan 11, 2010	6.75	6.79	6.63	6.68
1525	NYSE	TPX	Fri, Jan 8, 2010	6.68	6.73	6.60	6.71
1524	NYSE	TPX	Thu, Jan 7, 2010	6.74	6.86	6.53	6.68
1523	NYSE	TPX	Wed, Jan 6, 2010	6.88	6.98	6.58	6.73
1522	NYSE	TPX	Tue, Jan 5, 2010	6.26	6.50	6.25	6.39
1521	NYSE	TPX	Mon, Jan 4, 2010	6.00	6.11	6.00	6.11
1520	NYSE	TPX	Thu, Dec 31, 2009	5.94	6.01	5.88	5.91
1519	NYSE	TPX	Wed, Dec 30, 2009	5.90	6.06	5.86	5.96
1518	NYSE	TPX	Tue, Dec 29, 2009	6.02	6.02	5.93	5.96
1517	NYSE	TPX	Mon, Dec 28, 2009	6.06	6.10	5.94	5.98
1516	NYSE	TPX	Thu, Dec 24, 2009	6.08	6.11	6.01	6.07
1515	NYSE	TPX	Wed, Dec 23, 2009	5.99	6.07	5.93	6.04
1514	NYSE	TPX	Tue, Dec 22, 2009	5.80	6.00	5.77	5.93
1513	NYSE	TPX	Mon, Dec 21, 2009	5.77	5.84	5.64	5.79
1512	NYSE	TPX	Fri, Dec 18, 2009	5.77	5.80	5.58	5.73
1511	NYSE	TPX	Thu, Dec 17, 2009	5.72	5.80	5.70	5.72
1510	NYSE	TPX	Wed, Dec 16, 2009	5.94	5.94	5.74	5.76
1509	NYSE	TPX	Tue, Dec 15, 2009	5.89	5.99	5.84	5.89
1508	NYSE	TPX	Mon, Dec 14, 2009	5.90	6.00	5.82	5.93
1507	NYSE	TPX	Fri, Dec 11, 2009	5.77	5.88	5.73	5.86
1506	NYSE	TPX	Thu, Dec 10, 2009	5.65	5.75	5.62	5.71
1505	NYSE	TPX	Wed, Dec 9, 2009	5.62	5.69	5.55	5.61
1504	NYSE	TPX	Tue, Dec 8, 2009	5.74	5.74	5.58	5.63
1503	NYSE	TPX	Mon, Dec 7, 2009	5.83	5.90	5.75	5.78
1502	NYSE	TPX	Fri, Dec 4, 2009	5.81	5.96	5.67	5.82
1501	NYSE	TPX	Thu, Dec 3, 2009	5.65	5.82	5.64	5.68
1500	NYSE	TPX	Wed, Dec 2, 2009	5.62	5.75	5.58	5.65
1499	NYSE	TPX	Tue, Dec 1, 2009	5.47	5.65	5.43	5.59
1498	NYSE	TPX	Mon, Nov 30, 2009	5.38	5.43	5.24	5.39
1497	NYSE	TPX	Fri, Nov 27, 2009	5.21	5.45	5.20	5.38
1496	NYSE	TPX	Wed, Nov 25, 2009	5.36	5.46	5.25	5.45
1495	NYSE	TPX	Tue, Nov 24, 2009	5.38	5.38	5.17	5.32
1494	NYSE	TPX	Mon, Nov 23, 2009	5.33	5.52	5.27	5.38
1493	NYSE	TPX	Fri, Nov 20, 2009	5.19	5.34	5.10	5.22
1492	NYSE	TPX	Thu, Nov 19, 2009	5.41	5.42	5.15	5.22
1491	NYSE	TPX	Wed, Nov 18, 2009	5.40	5.51	5.33	5.46
1490	NYSE	TPX	Tue, Nov 17, 2009	5.31	5.40	5.27	5.39
1489	NYSE	TPX	Mon, Nov 16, 2009	5.19	5.40	5.19	5.36
1488	NYSE	TPX	Fri, Nov 13, 2009	5.19	5.21	4.98	5.12
1487	NYSE	TPX	Thu, Nov 12, 2009	5.32	5.38	5.15	5.18
1486	NYSE	TPX	Wed, Nov 11, 2009	5.36	5.42	5.24	5.31
1485	NYSE	TPX	Tue, Nov 10, 2009	5.22	5.37	5.14	5.27
1484	NYSE	TPX	Mon, Nov 9, 2009	5.28	5.38	5.24	5.28
1483	NYSE	TPX	Fri, Nov 6, 2009	5.12	5.25	5.02	5.20
1482	NYSE	TPX	Thu, Nov 5, 2009	4.86	5.02	4.82	4.99
1481	NYSE	TPX	Wed, Nov 4, 2009	5.01	5.01	4.79	4.81
1480	NYSE	TPX	Tue, Nov 3, 2009	4.75	5.04	4.71	4.95
1479	NYSE	TPX	Mon, Nov 2, 2009	4.88	4.99	4.71	4.81
1478	NYSE	TPX	Fri, Oct 30, 2009	4.98	4.98	4.76	4.84
1477	NYSE	TPX	Thu, Oct 29, 2009	4.77	5.02	4.77	5.01
1476	NYSE	TPX	Wed, Oct 28, 2009	5.05	5.05	4.64	4.72
1475	NYSE	TPX	Tue, Oct 27, 2009	5.34	5.35	5.02	5.08
1474	NYSE	TPX	Mon, Oct 26, 2009	5.41	5.48	5.21	5.31
1473	NYSE	TPX	Fri, Oct 23, 2009	5.47	5.61	5.33	5.39
1472	NYSE	TPX	Thu, Oct 22, 2009	5.25	5.55	5.20	5.45
1471	NYSE	TPX	Wed, Oct 21, 2009	5.27	5.54	5.27	5.29
1470	NYSE	TPX	Tue, Oct 20, 2009	5.51	5.54	5.19	5.31
1469	NYSE	TPX	Mon, Oct 19, 2009	5.59	5.75	5.45	5.53
1468	NYSE	TPX	Fri, Oct 16, 2009	5.72	5.77	5.39	5.56
1467	NYSE	TPX	Thu, Oct 15, 2009	5.12	5.28	5.06	5.18
1466	NYSE	TPX	Wed, Oct 14, 2009	5.08	5.17	5.07	5.15
1465	NYSE	TPX	Tue, Oct 13, 2009	5.02	5.08	4.92	5.05
1464	NYSE	TPX	Mon, Oct 12, 2009	4.95	5.07	4.95	5.00
1463	NYSE	TPX	Fri, Oct 9, 2009	4.84	4.94	4.78	4.90
1462	NYSE	TPX	Thu, Oct 8, 2009	4.73	4.95	4.70	4.85
1461	NYSE	TPX	Wed, Oct 7, 2009	4.69	4.71	4.59	4.67
1460	NYSE	TPX	Tue, Oct 6, 2009	4.78	4.84	4.62	4.73
1459	NYSE	TPX	Mon, Oct 5, 2009	4.69	4.80	4.56	4.75
1458	NYSE	TPX	Fri, Oct 2, 2009	4.44	4.61	4.38	4.51
1457	NYSE	TPX	Thu, Oct 1, 2009	4.72	4.73	4.45	4.51
1456	NYSE	TPX	Wed, Sep 30, 2009	4.79	4.92	4.66	4.74
1455	NYSE	TPX	Tue, Sep 29, 2009	4.32	4.97	4.31	4.78
1454	NYSE	TPX	Mon, Sep 28, 2009	4.29	4.37	4.26	4.30
1453	NYSE	TPX	Fri, Sep 25, 2009	4.20	4.31	4.12	4.27
1452	NYSE	TPX	Thu, Sep 24, 2009	4.39	4.46	4.13	4.23
1451	NYSE	TPX	Wed, Sep 23, 2009	4.52	4.54	4.33	4.35
1450	NYSE	TPX	Tue, Sep 22, 2009	4.34	4.58	4.23	4.52
1449	NYSE	TPX	Mon, Sep 21, 2009	4.35	4.35	4.19	4.30
1448	NYSE	TPX	Fri, Sep 18, 2009	4.67	4.69	4.38	4.40
1447	NYSE	TPX	Thu, Sep 17, 2009	4.50	4.65	4.40	4.56
1446	NYSE	TPX	Wed, Sep 16, 2009	4.62	4.69	4.35	4.48
1445	NYSE	TPX	Tue, Sep 15, 2009	4.22	4.39	4.19	4.39
1444	NYSE	TPX	Mon, Sep 14, 2009	4.05	4.25	3.95	4.24
1443	NYSE	TPX	Fri, Sep 11, 2009	4.06	4.19	3.96	4.12
1442	NYSE	TPX	Thu, Sep 10, 2009	4.01	4.14	4.00	4.03
1441	NYSE	TPX	Wed, Sep 9, 2009	3.73	4.04	3.66	4.03
1440	NYSE	TPX	Tue, Sep 8, 2009	3.79	3.79	3.65	3.73
1439	NYSE	TPX	Fri, Sep 4, 2009	3.65	3.78	3.60	3.73
1438	NYSE	TPX	Thu, Sep 3, 2009	3.54	3.65	3.46	3.64
1437	NYSE	TPX	Wed, Sep 2, 2009	3.49	3.58	3.48	3.53
1436	NYSE	TPX	Tue, Sep 1, 2009	3.68	3.80	3.49	3.51
1435	NYSE	TPX	Mon, Aug 31, 2009	3.72	3.73	3.64	3.70
1434	NYSE	TPX	Fri, Aug 28, 2009	3.74	3.81	3.68	3.76
1433	NYSE	TPX	Thu, Aug 27, 2009	3.65	3.72	3.55	3.71
1432	NYSE	TPX	Wed, Aug 26, 2009	3.67	3.74	3.55	3.63
1431	NYSE	TPX	Tue, Aug 25, 2009	3.62	3.73	3.59	3.67
1430	NYSE	TPX	Mon, Aug 24, 2009	3.73	3.75	3.55	3.58
1429	NYSE	TPX	Fri, Aug 21, 2009	3.64	3.80	3.62	3.71
1428	NYSE	TPX	Thu, Aug 20, 2009	3.62	3.72	3.56	3.58
1427	NYSE	TPX	Wed, Aug 19, 2009	3.51	3.63	3.46	3.62
1426	NYSE	TPX	Tue, Aug 18, 2009	3.44	3.60	3.42	3.59
1425	NYSE	TPX	Mon, Aug 17, 2009	3.62	3.63	3.40	3.43
1424	NYSE	TPX	Fri, Aug 14, 2009	3.88	3.88	3.61	3.69
1423	NYSE	TPX	Thu, Aug 13, 2009	3.85	3.89	3.66	3.87
1422	NYSE	TPX	Wed, Aug 12, 2009	3.57	3.92	3.56	3.85
1421	NYSE	TPX	Tue, Aug 11, 2009	3.67	3.70	3.51	3.56
1420	NYSE	TPX	Mon, Aug 10, 2009	3.89	3.91	3.69	3.75
1419	NYSE	TPX	Fri, Aug 7, 2009	3.76	3.98	3.76	3.94
1418	NYSE	TPX	Thu, Aug 6, 2009	3.89	3.95	3.66	3.70
1417	NYSE	TPX	Wed, Aug 5, 2009	3.95	3.97	3.73	3.87
1416	NYSE	TPX	Tue, Aug 4, 2009	3.92	3.96	3.80	3.93
1415	NYSE	TPX	Mon, Aug 3, 2009	3.75	3.98	3.72	3.95
1414	NYSE	TPX	Fri, Jul 31, 2009	3.63	3.79	3.60	3.71
1413	NYSE	TPX	Thu, Jul 30, 2009	3.69	3.72	3.59	3.64
1412	NYSE	TPX	Wed, Jul 29, 2009	3.59	3.68	3.57	3.64
1411	NYSE	TPX	Tue, Jul 28, 2009	3.57	3.66	3.49	3.63
1410	NYSE	TPX	Mon, Jul 27, 2009	3.60	3.69	3.52	3.60
1409	NYSE	TPX	Fri, Jul 24, 2009	3.62	3.70	3.49	3.64
1408	NYSE	TPX	Thu, Jul 23, 2009	3.53	3.77	3.49	3.68
1407	NYSE	TPX	Wed, Jul 22, 2009	3.51	3.62	3.43	3.54
1406	NYSE	TPX	Tue, Jul 21, 2009	3.62	3.65	3.36	3.50
1405	NYSE	TPX	Mon, Jul 20, 2009	3.39	3.65	3.39	3.62
1404	NYSE	TPX	Fri, Jul 17, 2009	3.45	3.52	3.30	3.40
1403	NYSE	TPX	Thu, Jul 16, 2009	3.15	3.29	3.12	3.26
1402	NYSE	TPX	Wed, Jul 15, 2009	3.03	3.21	3.01	3.14
1401	NYSE	TPX	Tue, Jul 14, 2009	2.99	3.08	2.97	3.00
1400	NYSE	TPX	Mon, Jul 13, 2009	2.80	3.00	2.77	2.98
1399	NYSE	TPX	Fri, Jul 10, 2009	2.77	2.86	2.76	2.81
1398	NYSE	TPX	Thu, Jul 9, 2009	2.68	2.87	2.66	2.79
1397	NYSE	TPX	Wed, Jul 8, 2009	2.74	2.75	2.57	2.65
1396	NYSE	TPX	Tue, Jul 7, 2009	2.82	2.88	2.71	2.73
1395	NYSE	TPX	Mon, Jul 6, 2009	2.83	2.87	2.66	2.86
1394	NYSE	TPX	Thu, Jul 2, 2009	3.13	3.21	2.85	2.85
1393	NYSE	TPX	Wed, Jul 1, 2009	3.29	3.46	3.21	3.23
1392	NYSE	TPX	Tue, Jun 30, 2009	3.40	3.49	3.25	3.27
1391	NYSE	TPX	Mon, Jun 29, 2009	3.22	3.45	3.18	3.39
1390	NYSE	TPX	Fri, Jun 26, 2009	3.18	3.24	3.16	3.18
1389	NYSE	TPX	Thu, Jun 25, 2009	3.03	3.21	3.03	3.20
1388	NYSE	TPX	Wed, Jun 24, 2009	3.11	3.18	3.03	3.06
1387	NYSE	TPX	Tue, Jun 23, 2009	2.95	3.13	2.85	3.07
1386	NYSE	TPX	Mon, Jun 22, 2009	3.13	3.13	2.91	2.94
1385	NYSE	TPX	Fri, Jun 19, 2009	3.01	3.31	3.00	3.16
1384	NYSE	TPX	Thu, Jun 18, 2009	2.88	2.98	2.72	2.95
1383	NYSE	TPX	Wed, Jun 17, 2009	2.81	3.05	2.72	2.90
1382	NYSE	TPX	Tue, Jun 16, 2009	2.94	2.94	2.79	2.80
1381	NYSE	TPX	Mon, Jun 15, 2009	2.85	2.93	2.78	2.91
1380	NYSE	TPX	Fri, Jun 12, 2009	2.88	2.91	2.79	2.87
1379	NYSE	TPX	Thu, Jun 11, 2009	2.93	2.95	2.79	2.91
1378	NYSE	TPX	Wed, Jun 10, 2009	3.00	3.00	2.76	2.91
1377	NYSE	TPX	Tue, Jun 9, 2009	3.00	3.01	2.89	2.97
1376	NYSE	TPX	Mon, Jun 8, 2009	3.01	3.03	2.87	2.98
1375	NYSE	TPX	Fri, Jun 5, 2009	2.85	3.05	2.81	3.02
1374	NYSE	TPX	Thu, Jun 4, 2009	2.85	2.85	2.70	2.79
1373	NYSE	TPX	Wed, Jun 3, 2009	2.96	2.96	2.77	2.81
1372	NYSE	TPX	Tue, Jun 2, 2009	2.99	3.05	2.89	2.93
1371	NYSE	TPX	Mon, Jun 1, 2009	2.82	3.08	2.81	3.04
1370	NYSE	TPX	Fri, May 29, 2009	2.60	2.77	2.60	2.76
1369	NYSE	TPX	Thu, May 28, 2009	2.70	2.70	2.51	2.64
1368	NYSE	TPX	Wed, May 27, 2009	2.73	2.75	2.62	2.65
1367	NYSE	TPX	Tue, May 26, 2009	2.45	2.76	2.45	2.75
1366	NYSE	TPX	Fri, May 22, 2009	2.54	2.62	2.47	2.47
1365	NYSE	TPX	Thu, May 21, 2009	2.66	2.75	2.46	2.53
1364	NYSE	TPX	Wed, May 20, 2009	2.68	2.81	2.68	2.71
1363	NYSE	TPX	Tue, May 19, 2009	2.78	2.81	2.64	2.67
1362	NYSE	TPX	Mon, May 18, 2009	2.82	2.86	2.75	2.79
1361	NYSE	TPX	Fri, May 15, 2009	2.76	2.86	2.74	2.78
1360	NYSE	TPX	Thu, May 14, 2009	2.75	2.87	2.66	2.78
1359	NYSE	TPX	Wed, May 13, 2009	2.89	3.01	2.73	2.74
1358	NYSE	TPX	Tue, May 12, 2009	3.21	3.23	2.91	2.97
1357	NYSE	TPX	Mon, May 11, 2009	3.30	3.38	3.17	3.19
1356	NYSE	TPX	Fri, May 8, 2009	3.26	3.41	3.06	3.38
1355	NYSE	TPX	Thu, May 7, 2009	3.39	3.69	3.16	3.21
1354	NYSE	TPX	Wed, May 6, 2009	3.51	3.51	3.21	3.36
1353	NYSE	TPX	Tue, May 5, 2009	3.28	3.45	3.28	3.44
1352	NYSE	TPX	Mon, May 4, 2009	3.24	3.42	3.23	3.39
1351	NYSE	TPX	Fri, May 1, 2009	3.22	3.30	3.15	3.18
1350	NYSE	TPX	Thu, Apr 30, 2009	3.23	3.39	3.07	3.22
1349	NYSE	TPX	Wed, Apr 29, 2009	3.27	3.37	3.10	3.21
1348	NYSE	TPX	Tue, Apr 28, 2009	3.10	3.20	2.98	3.13
1347	NYSE	TPX	Mon, Apr 27, 2009	2.89	3.00	2.85	2.88
1346	NYSE	TPX	Fri, Apr 24, 2009	2.82	3.06	2.76	2.97
1345	NYSE	TPX	Thu, Apr 23, 2009	2.70	2.80	2.66	2.79
1344	NYSE	TPX	Wed, Apr 22, 2009	2.60	2.87	2.58	2.70
1343	NYSE	TPX	Tue, Apr 21, 2009	2.55	2.74	2.52	2.71
1342	NYSE	TPX	Mon, Apr 20, 2009	2.63	2.66	2.45	2.54
1341	NYSE	TPX	Fri, Apr 17, 2009	2.44	2.80	2.44	2.69
1340	NYSE	TPX	Thu, Apr 16, 2009	2.19	2.37	2.09	2.29
1339	NYSE	TPX	Wed, Apr 15, 2009	2.13	2.18	2.08	2.17
1338	NYSE	TPX	Tue, Apr 14, 2009	2.19	2.28	2.11	2.16
1337	NYSE	TPX	Mon, Apr 13, 2009	2.26	2.26	2.04	2.24
1336	NYSE	TPX	Thu, Apr 9, 2009	2.12	2.37	2.12	2.36
1335	NYSE	TPX	Wed, Apr 8, 2009	2.08	2.13	1.97	2.07
1334	NYSE	TPX	Tue, Apr 7, 2009	2.07	2.15	2.01	2.07
1333	NYSE	TPX	Mon, Apr 6, 2009	2.23	2.23	2.08	2.11
1332	NYSE	TPX	Fri, Apr 3, 2009	2.26	2.31	2.23	2.27
1331	NYSE	TPX	Thu, Apr 2, 2009	2.06	2.36	2.02	2.27
1330	NYSE	TPX	Wed, Apr 1, 2009	1.78	2.07	1.75	2.03
1329	NYSE	TPX	Tue, Mar 31, 2009	1.75	1.89	1.74	1.83
1328	NYSE	TPX	Mon, Mar 30, 2009	1.84	1.87	1.70	1.76
1327	NYSE	TPX	Fri, Mar 27, 2009	1.97	2.05	1.93	1.94
1326	NYSE	TPX	Thu, Mar 26, 2009	1.88	2.07	1.88	2.07
1325	NYSE	TPX	Wed, Mar 25, 2009	1.81	1.95	1.75	1.89
1324	NYSE	TPX	Tue, Mar 24, 2009	1.88	1.91	1.78	1.78
1323	NYSE	TPX	Mon, Mar 23, 2009	1.75	1.91	1.75	1.91
1322	NYSE	TPX	Fri, Mar 20, 2009	1.74	1.78	1.70	1.72
1321	NYSE	TPX	Thu, Mar 19, 2009	1.65	1.84	1.64	1.72
1320	NYSE	TPX	Wed, Mar 18, 2009	1.54	1.73	1.53	1.63
1319	NYSE	TPX	Tue, Mar 17, 2009	1.47	1.58	1.44	1.58
1318	NYSE	TPX	Mon, Mar 16, 2009	1.55	1.59	1.47	1.48
1317	NYSE	TPX	Fri, Mar 13, 2009	1.53	1.60	1.48	1.53
1316	NYSE	TPX	Thu, Mar 12, 2009	1.30	1.54	1.25	1.53
1315	NYSE	TPX	Wed, Mar 11, 2009	1.22	1.32	1.18	1.30
1314	NYSE	TPX	Tue, Mar 10, 2009	1.02	1.35	1.01	1.18
1313	NYSE	TPX	Mon, Mar 9, 2009	1.10	1.11	0.96	0.98
1312	NYSE	TPX	Fri, Mar 6, 2009	1.21	1.21	1.08	1.12
1311	NYSE	TPX	Thu, Mar 5, 2009	1.24	1.28	1.17	1.18
1310	NYSE	TPX	Wed, Mar 4, 2009	1.31	1.35	1.22	1.31
1309	NYSE	TPX	Tue, Mar 3, 2009	1.40	1.43	1.25	1.25
1308	NYSE	TPX	Mon, Mar 2, 2009	1.50	1.50	1.34	1.37
1307	NYSE	TPX	Fri, Feb 27, 2009	1.56	1.62	1.52	1.54
1306	NYSE	TPX	Thu, Feb 26, 2009	1.66	1.68	1.56	1.61
1305	NYSE	TPX	Wed, Feb 25, 2009	1.65	1.66	1.54	1.60
1304	NYSE	TPX	Tue, Feb 24, 2009	1.56	1.75	1.55	1.68
1303	NYSE	TPX	Mon, Feb 23, 2009	1.67	1.67	1.52	1.53
1302	NYSE	TPX	Fri, Feb 20, 2009	1.68	1.71	1.57	1.62
1301	NYSE	TPX	Thu, Feb 19, 2009	1.78	1.80	1.69	1.71
1300	NYSE	TPX	Wed, Feb 18, 2009	1.74	1.78	1.67	1.74
1299	NYSE	TPX	Tue, Feb 17, 2009	1.84	1.85	1.72	1.73
1298	NYSE	TPX	Fri, Feb 13, 2009	1.93	1.99	1.89	1.90
1297	NYSE	TPX	Thu, Feb 12, 2009	1.82	1.93	1.81	1.92
1296	NYSE	TPX	Wed, Feb 11, 2009	1.82	1.94	1.80	1.86
1295	NYSE	TPX	Tue, Feb 10, 2009	1.85	1.97	1.82	1.83
1294	NYSE	TPX	Mon, Feb 9, 2009	1.87	1.89	1.79	1.87
1293	NYSE	TPX	Fri, Feb 6, 2009	1.87	1.96	1.84	1.88
1292	NYSE	TPX	Thu, Feb 5, 2009	1.84	1.93	1.82	1.87
1291	NYSE	TPX	Wed, Feb 4, 2009	1.87	1.89	1.80	1.87
1290	NYSE	TPX	Tue, Feb 3, 2009	1.84	1.90	1.79	1.87
1289	NYSE	TPX	Mon, Feb 2, 2009	1.76	1.87	1.69	1.83
1288	NYSE	TPX	Fri, Jan 30, 2009	1.87	1.89	1.73	1.75
1287	NYSE	TPX	Thu, Jan 29, 2009	1.93	1.95	1.84	1.85
1286	NYSE	TPX	Wed, Jan 28, 2009	1.95	2.00	1.92	1.96
1285	NYSE	TPX	Tue, Jan 27, 2009	1.88	1.94	1.84	1.88
1284	NYSE	TPX	Mon, Jan 26, 2009	1.81	1.98	1.81	1.88
1283	NYSE	TPX	Fri, Jan 23, 2009	1.40	1.99	1.40	1.81
1282	NYSE	TPX	Thu, Jan 22, 2009	1.56	1.57	1.42	1.44
1281	NYSE	TPX	Wed, Jan 21, 2009	1.54	1.61	1.47	1.61
1280	NYSE	TPX	Tue, Jan 20, 2009	1.69	1.69	1.40	1.51
1279	NYSE	TPX	Fri, Jan 16, 2009	1.69	1.74	1.60	1.73
1278	NYSE	TPX	Thu, Jan 15, 2009	1.71	1.72	1.59	1.67
1277	NYSE	TPX	Wed, Jan 14, 2009	1.80	1.81	1.68	1.71
1276	NYSE	TPX	Tue, Jan 13, 2009	1.82	1.90	1.79	1.84
1275	NYSE	TPX	Mon, Jan 12, 2009	1.81	1.90	1.77	1.84
1274	NYSE	TPX	Fri, Jan 9, 2009	1.93	1.95	1.83	1.85
1273	NYSE	TPX	Thu, Jan 8, 2009	1.89	1.96	1.85	1.92
1272	NYSE	TPX	Wed, Jan 7, 2009	1.98	1.99	1.89	1.92
1271	NYSE	TPX	Tue, Jan 6, 2009	2.00	2.07	1.93	2.02
1270	NYSE	TPX	Mon, Jan 5, 2009	1.88	2.00	1.85	1.98
1269	NYSE	TPX	Fri, Jan 2, 2009	1.73	1.93	1.72	1.89
1268	NYSE	TPX	Wed, Dec 31, 2008	1.73	1.82	1.69	1.77
1267	NYSE	TPX	Tue, Dec 30, 2008	1.68	1.75	1.63	1.73
1266	NYSE	TPX	Mon, Dec 29, 2008	1.75	1.78	1.64	1.66
1265	NYSE	TPX	Fri, Dec 26, 2008	1.63	1.77	1.61	1.77
1264	NYSE	TPX	Wed, Dec 24, 2008	1.57	1.68	1.54	1.63
1263	NYSE	TPX	Tue, Dec 23, 2008	1.57	1.61	1.55	1.58
1262	NYSE	TPX	Mon, Dec 22, 2008	1.50	1.60	1.46	1.48
1261	NYSE	TPX	Fri, Dec 19, 2008	1.79	1.87	1.48	1.48
1260	NYSE	TPX	Thu, Dec 18, 2008	1.70	1.79	1.68	1.76
1259	NYSE	TPX	Wed, Dec 17, 2008	1.68	1.75	1.62	1.71
1258	NYSE	TPX	Tue, Dec 16, 2008	1.63	1.72	1.56	1.72
1257	NYSE	TPX	Mon, Dec 15, 2008	1.68	1.69	1.54	1.58
1256	NYSE	TPX	Fri, Dec 12, 2008	1.55	1.75	1.55	1.66
1255	NYSE	TPX	Thu, Dec 11, 2008	1.76	1.81	1.57	1.62
1254	NYSE	TPX	Wed, Dec 10, 2008	1.81	2.04	1.76	1.93
1253	NYSE	TPX	Tue, Dec 9, 2008	1.83	1.97	1.74	1.77
1252	NYSE	TPX	Mon, Dec 8, 2008	2.04	2.04	1.83	1.88
1251	NYSE	TPX	Fri, Dec 5, 2008	1.77	2.00	1.70	1.97
1250	NYSE	TPX	Thu, Dec 4, 2008	1.75	2.02	1.75	1.80
1249	NYSE	TPX	Wed, Dec 3, 2008	1.60	1.95	1.59	1.84
1248	NYSE	TPX	Tue, Dec 2, 2008	1.50	1.68	1.49	1.66
1247	NYSE	TPX	Mon, Dec 1, 2008	1.68	1.76	1.50	1.51
1246	NYSE	TPX	Fri, Nov 28, 2008	1.72	1.80	1.69	1.75
1245	NYSE	TPX	Wed, Nov 26, 2008	1.50	1.80	1.46	1.74
1244	NYSE	TPX	Tue, Nov 25, 2008	1.59	1.66	1.50	1.57
1243	NYSE	TPX	Mon, Nov 24, 2008	1.43	1.61	1.43	1.56
1242	NYSE	TPX	Fri, Nov 21, 2008	1.39	1.43	1.24	1.41
1241	NYSE	TPX	Thu, Nov 20, 2008	1.50	1.60	1.34	1.36
1240	NYSE	TPX	Wed, Nov 19, 2008	1.64	1.70	1.47	1.48
1239	NYSE	TPX	Tue, Nov 18, 2008	1.61	1.72	1.59	1.66
1238	NYSE	TPX	Mon, Nov 17, 2008	1.66	1.72	1.60	1.61
1237	NYSE	TPX	Fri, Nov 14, 2008	1.77	2.00	1.66	1.68
1236	NYSE	TPX	Thu, Nov 13, 2008	1.63	1.81	1.57	1.81
1235	NYSE	TPX	Wed, Nov 12, 2008	1.74	1.77	1.62	1.62
1234	NYSE	TPX	Tue, Nov 11, 2008	1.76	1.86	1.73	1.78
1233	NYSE	TPX	Mon, Nov 10, 2008	1.86	1.89	1.75	1.79
1232	NYSE	TPX	Fri, Nov 7, 2008	1.74	1.81	1.68	1.79
1231	NYSE	TPX	Thu, Nov 6, 2008	1.79	1.82	1.69	1.72
1230	NYSE	TPX	Wed, Nov 5, 2008	1.89	1.92	1.73	1.81
1229	NYSE	TPX	Tue, Nov 4, 2008	1.94	2.00	1.84	1.92
1228	NYSE	TPX	Mon, Nov 3, 2008	1.94	2.02	1.83	1.88
1227	NYSE	TPX	Fri, Oct 31, 2008	1.79	2.04	1.78	1.95
1226	NYSE	TPX	Thu, Oct 30, 2008	1.61	1.81	1.61	1.81
1225	NYSE	TPX	Wed, Oct 29, 2008	1.68	1.73	1.58	1.60
1224	NYSE	TPX	Tue, Oct 28, 2008	1.68	1.69	1.51	1.67
1223	NYSE	TPX	Mon, Oct 27, 2008	1.66	1.75	1.60	1.61
1222	NYSE	TPX	Fri, Oct 24, 2008	1.64	1.85	1.64	1.70
1221	NYSE	TPX	Thu, Oct 23, 2008	1.91	1.96	1.79	1.88
1220	NYSE	TPX	Wed, Oct 22, 2008	1.91	1.94	1.84	1.89
1219	NYSE	TPX	Tue, Oct 21, 2008	1.99	2.14	1.95	1.98
1218	NYSE	TPX	Mon, Oct 20, 2008	1.93	2.07	1.93	2.05
1217	NYSE	TPX	Fri, Oct 17, 2008	2.06	2.10	1.90	2.01
1216	NYSE	TPX	Thu, Oct 16, 2008	2.08	2.16	1.87	1.93
1215	NYSE	TPX	Wed, Oct 15, 2008	2.11	2.18	1.97	2.04
1214	NYSE	TPX	Tue, Oct 14, 2008	2.39	2.39	2.04	2.17
1213	NYSE	TPX	Mon, Oct 13, 2008	2.22	2.38	2.15	2.25
1212	NYSE	TPX	Fri, Oct 10, 2008	1.84	2.43	1.83	2.07
1211	NYSE	TPX	Thu, Oct 9, 2008	2.33	2.37	1.93	1.99
1210	NYSE	TPX	Wed, Oct 8, 2008	2.16	2.50	2.06	2.33
1209	NYSE	TPX	Tue, Oct 7, 2008	2.43	2.50	2.22	2.29
1208	NYSE	TPX	Mon, Oct 6, 2008	2.25	2.53	2.05	2.37
1207	NYSE	TPX	Fri, Oct 3, 2008	2.56	2.60	2.22	2.32
1206	NYSE	TPX	Thu, Oct 2, 2008	2.81	2.87	2.50	2.50
1205	NYSE	TPX	Wed, Oct 1, 2008	2.87	3.00	2.83	2.84
1204	NYSE	TPX	Tue, Sep 30, 2008	2.90	2.99	2.78	2.94
1203	NYSE	TPX	Mon, Sep 29, 2008	3.13	3.25	2.75	2.77
1202	NYSE	TPX	Fri, Sep 26, 2008	3.10	3.40	3.07	3.19
1201	NYSE	TPX	Thu, Sep 25, 2008	3.08	3.31	3.08	3.18
1200	NYSE	TPX	Wed, Sep 24, 2008	3.48	3.51	3.05	3.06
1199	NYSE	TPX	Tue, Sep 23, 2008	3.51	3.88	3.34	3.42
1198	NYSE	TPX	Mon, Sep 22, 2008	3.33	3.53	3.27	3.51
1197	NYSE	TPX	Fri, Sep 19, 2008	3.31	3.49	2.69	3.35
1196	NYSE	TPX	Thu, Sep 18, 2008	2.41	3.18	2.10	3.18
1195	NYSE	TPX	Wed, Sep 17, 2008	2.62	2.62	2.28	2.33
1194	NYSE	TPX	Tue, Sep 16, 2008	2.54	2.74	2.42	2.66
1193	NYSE	TPX	Mon, Sep 15, 2008	2.63	2.71	2.42	2.60
1192	NYSE	TPX	Fri, Sep 12, 2008	2.93	3.04	2.71	2.75
1191	NYSE	TPX	Thu, Sep 11, 2008	3.09	3.10	2.91	2.98
1190	NYSE	TPX	Wed, Sep 10, 2008	3.15	3.26	3.00	3.13
1189	NYSE	TPX	Tue, Sep 9, 2008	3.02	3.21	3.02	3.14
1188	NYSE	TPX	Mon, Sep 8, 2008	2.90	3.16	2.86	3.05
1187	NYSE	TPX	Fri, Sep 5, 2008	2.70	2.81	2.57	2.77
1186	NYSE	TPX	Thu, Sep 4, 2008	2.93	2.95	2.63	2.71
1185	NYSE	TPX	Wed, Sep 3, 2008	2.92	2.96	2.84	2.94
1184	NYSE	TPX	Tue, Sep 2, 2008	2.87	2.99	2.84	2.90
1183	NYSE	TPX	Fri, Aug 29, 2008	2.80	2.88	2.73	2.83
1182	NYSE	TPX	Thu, Aug 28, 2008	2.66	2.88	2.59	2.81
1181	NYSE	TPX	Wed, Aug 27, 2008	2.57	2.61	2.50	2.56
1180	NYSE	TPX	Tue, Aug 26, 2008	2.47	2.54	2.44	2.51
1179	NYSE	TPX	Mon, Aug 25, 2008	2.63	2.64	2.45	2.48
1178	NYSE	TPX	Fri, Aug 22, 2008	2.55	2.67	2.53	2.63
1177	NYSE	TPX	Thu, Aug 21, 2008	2.47	2.57	2.45	2.53
1176	NYSE	TPX	Wed, Aug 20, 2008	2.53	2.57	2.46	2.51
1175	NYSE	TPX	Tue, Aug 19, 2008	2.61	2.61	2.50	2.51
1174	NYSE	TPX	Mon, Aug 18, 2008	2.81	2.86	2.61	2.64
1173	NYSE	TPX	Fri, Aug 15, 2008	2.62	2.81	2.60	2.79
1172	NYSE	TPX	Thu, Aug 14, 2008	2.60	2.70	2.56	2.59
1171	NYSE	TPX	Wed, Aug 13, 2008	2.68	2.69	2.48	2.63
1170	NYSE	TPX	Tue, Aug 12, 2008	2.57	2.73	2.55	2.60
1169	NYSE	TPX	Mon, Aug 11, 2008	2.51	2.84	2.50	2.62
1168	NYSE	TPX	Fri, Aug 8, 2008	2.45	2.54	2.02	2.50
1167	NYSE	TPX	Thu, Aug 7, 2008	2.62	2.65	2.33	2.35
1166	NYSE	TPX	Wed, Aug 6, 2008	2.52	2.56	2.48	2.50
1165	NYSE	TPX	Tue, Aug 5, 2008	2.45	2.57	2.39	2.54
1164	NYSE	TPX	Mon, Aug 4, 2008	2.38	2.44	2.26	2.40
1163	NYSE	TPX	Fri, Aug 1, 2008	2.36	2.45	2.25	2.37
1162	NYSE	TPX	Thu, Jul 31, 2008	2.39	2.49	2.32	2.35
1161	NYSE	TPX	Wed, Jul 30, 2008	2.52	2.58	2.36	2.43
1160	NYSE	TPX	Tue, Jul 29, 2008	2.30	2.54	2.30	2.51
1159	NYSE	TPX	Mon, Jul 28, 2008	2.44	2.52	2.28	2.30
1158	NYSE	TPX	Fri, Jul 25, 2008	2.52	2.59	2.38	2.47
1157	NYSE	TPX	Thu, Jul 24, 2008	2.73	2.73	2.44	2.47
1156	NYSE	TPX	Wed, Jul 23, 2008	2.59	2.79	2.57	2.71
1155	NYSE	TPX	Tue, Jul 22, 2008	2.49	2.63	2.44	2.59
1154	NYSE	TPX	Mon, Jul 21, 2008	2.46	2.55	2.44	2.51
1153	NYSE	TPX	Fri, Jul 18, 2008	2.39	2.63	2.28	2.46
1152	NYSE	TPX	Thu, Jul 17, 2008	2.07	2.25	1.94	2.17
1151	NYSE	TPX	Wed, Jul 16, 2008	1.98	2.10	1.89	2.04
1150	NYSE	TPX	Tue, Jul 15, 2008	1.81	2.14	1.76	1.97
1149	NYSE	TPX	Mon, Jul 14, 2008	1.90	1.93	1.80	1.82
1148	NYSE	TPX	Fri, Jul 11, 2008	1.85	1.97	1.77	1.89
1147	NYSE	TPX	Thu, Jul 10, 2008	1.87	1.95	1.77	1.87
1146	NYSE	TPX	Wed, Jul 9, 2008	2.09	2.12	1.84	1.86
1145	NYSE	TPX	Tue, Jul 8, 2008	1.94	2.13	1.92	2.08
1144	NYSE	TPX	Mon, Jul 7, 2008	2.00	2.06	1.87	1.97
1143	NYSE	TPX	Thu, Jul 3, 2008	1.96	2.05	1.90	1.96
1142	NYSE	TPX	Wed, Jul 2, 2008	2.05	2.12	1.95	1.95
1141	NYSE	TPX	Tue, Jul 1, 2008	1.88	2.09	1.88	2.04
1140	NYSE	TPX	Mon, Jun 30, 2008	2.18	2.18	1.94	1.95
1139	NYSE	TPX	Fri, Jun 27, 2008	2.01	2.06	1.96	2.01
1138	NYSE	TPX	Thu, Jun 26, 2008	2.01	2.08	1.95	2.00
1137	NYSE	TPX	Wed, Jun 25, 2008	2.12	2.21	2.02	2.03
1136	NYSE	TPX	Tue, Jun 24, 2008	2.06	2.19	2.04	2.13
1135	NYSE	TPX	Mon, Jun 23, 2008	2.22	2.22	2.04	2.08
1134	NYSE	TPX	Fri, Jun 20, 2008	2.20	2.21	2.11	2.19
1133	NYSE	TPX	Thu, Jun 19, 2008	2.18	2.23	2.07	2.18
1132	NYSE	TPX	Wed, Jun 18, 2008	2.25	2.34	2.15	2.18
1131	NYSE	TPX	Tue, Jun 17, 2008	2.28	2.38	2.25	2.26
1130	NYSE	TPX	Mon, Jun 16, 2008	2.38	2.44	2.31	2.41
1129	NYSE	TPX	Fri, Jun 13, 2008	2.27	2.43	2.24	2.40
1128	NYSE	TPX	Thu, Jun 12, 2008	2.29	2.37	2.24	2.26
1127	NYSE	TPX	Wed, Jun 11, 2008	2.54	2.54	2.24	2.25
1126	NYSE	TPX	Tue, Jun 10, 2008	2.45	2.57	2.40	2.53
1125	NYSE	TPX	Mon, Jun 9, 2008	2.45	2.52	2.40	2.46
1124	NYSE	TPX	Fri, Jun 6, 2008	2.60	2.60	2.45	2.45
1123	NYSE	TPX	Thu, Jun 5, 2008	2.56	2.65	2.53	2.61
1122	NYSE	TPX	Wed, Jun 4, 2008	2.57	2.63	2.49	2.55
1121	NYSE	TPX	Tue, Jun 3, 2008	2.69	2.69	2.51	2.58
1120	NYSE	TPX	Mon, Jun 2, 2008	2.68	2.68	2.56	2.62
1119	NYSE	TPX	Fri, May 30, 2008	2.75	2.75	2.66	2.69
1118	NYSE	TPX	Thu, May 29, 2008	2.66	2.78	2.63	2.76
1117	NYSE	TPX	Wed, May 28, 2008	2.74	2.77	2.65	2.67
1116	NYSE	TPX	Tue, May 27, 2008	2.78	2.86	2.64	2.74
1115	NYSE	TPX	Fri, May 23, 2008	2.75	2.81	2.69	2.79
1114	NYSE	TPX	Thu, May 22, 2008	2.90	2.95	2.70	2.76
1113	NYSE	TPX	Wed, May 21, 2008	2.93	3.02	2.72	2.73
1112	NYSE	TPX	Tue, May 20, 2008	3.15	3.15	2.89	2.94
1111	NYSE	TPX	Mon, May 19, 2008	3.11	3.17	3.06	3.16
1110	NYSE	TPX	Fri, May 16, 2008	2.97	3.11	2.91	3.10
1109	NYSE	TPX	Thu, May 15, 2008	2.88	2.96	2.84	2.94
1108	NYSE	TPX	Wed, May 14, 2008	2.84	2.92	2.78	2.88
1107	NYSE	TPX	Tue, May 13, 2008	2.77	2.87	2.72	2.83
1106	NYSE	TPX	Mon, May 12, 2008	2.74	2.80	2.69	2.76
1105	NYSE	TPX	Fri, May 9, 2008	2.70	2.83	2.70	2.73
1104	NYSE	TPX	Thu, May 8, 2008	2.77	2.77	2.64	2.74
1103	NYSE	TPX	Wed, May 7, 2008	2.82	2.90	2.72	2.75
1102	NYSE	TPX	Tue, May 6, 2008	2.84	2.85	2.78	2.82
1101	NYSE	TPX	Mon, May 5, 2008	3.00	3.00	2.80	2.82
1100	NYSE	TPX	Fri, May 2, 2008	2.88	2.92	2.79	2.86
1099	NYSE	TPX	Thu, May 1, 2008	2.78	2.98	2.75	2.85
1098	NYSE	TPX	Wed, Apr 30, 2008	2.82	2.90	2.76	2.78
1097	NYSE	TPX	Tue, Apr 29, 2008	2.78	2.83	2.73	2.81
1096	NYSE	TPX	Mon, Apr 28, 2008	2.85	2.89	2.74	2.79
1095	NYSE	TPX	Fri, Apr 25, 2008	2.88	2.96	2.78	2.86
1094	NYSE	TPX	Thu, Apr 24, 2008	2.87	2.95	2.79	2.86
1093	NYSE	TPX	Wed, Apr 23, 2008	2.90	2.96	2.82	2.87
1092	NYSE	TPX	Tue, Apr 22, 2008	2.91	2.93	2.81	2.88
1091	NYSE	TPX	Mon, Apr 21, 2008	2.96	2.96	2.85	2.96
1090	NYSE	TPX	Fri, Apr 18, 2008	2.84	3.17	2.83	2.98
1089	NYSE	TPX	Thu, Apr 17, 2008	2.84	2.84	2.60	2.63
1088	NYSE	TPX	Wed, Apr 16, 2008	2.67	2.75	2.58	2.68
1087	NYSE	TPX	Tue, Apr 15, 2008	2.83	2.84	2.61	2.63
1086	NYSE	TPX	Mon, Apr 14, 2008	2.75	2.83	2.58	2.81
1085	NYSE	TPX	Fri, Apr 11, 2008	2.75	2.81	2.69	2.75
1084	NYSE	TPX	Thu, Apr 10, 2008	2.84	2.91	2.76	2.79
1083	NYSE	TPX	Wed, Apr 9, 2008	2.88	3.05	2.79	2.80
1082	NYSE	TPX	Tue, Apr 8, 2008	2.96	2.98	2.86	2.88
1081	NYSE	TPX	Mon, Apr 7, 2008	3.00	3.07	2.97	2.99
1080	NYSE	TPX	Fri, Apr 4, 2008	3.06	3.13	2.96	2.99
1079	NYSE	TPX	Thu, Apr 3, 2008	3.00	3.12	2.84	3.06
1078	NYSE	TPX	Wed, Apr 2, 2008	3.06	3.34	2.92	2.95
1077	NYSE	TPX	Tue, Apr 1, 2008	3.12	3.22	2.76	3.12
1076	NYSE	TPX	Mon, Mar 31, 2008	2.75	2.84	2.62	2.75
1075	NYSE	TPX	Fri, Mar 28, 2008	2.91	2.91	2.74	2.75
1074	NYSE	TPX	Thu, Mar 27, 2008	3.04	3.25	2.91	2.91
1073	NYSE	TPX	Wed, Mar 26, 2008	3.04	3.16	3.02	3.04
1072	NYSE	TPX	Tue, Mar 25, 2008	3.19	3.19	2.98	3.06
1071	NYSE	TPX	Mon, Mar 24, 2008	3.26	3.27	3.10	3.19
1070	NYSE	TPX	Thu, Mar 20, 2008	2.89	3.24	2.89	3.23
1069	NYSE	TPX	Wed, Mar 19, 2008	2.75	2.93	2.75	2.91
1068	NYSE	TPX	Tue, Mar 18, 2008	2.63	2.88	2.61	2.75
1067	NYSE	TPX	Mon, Mar 17, 2008	2.50	2.95	2.38	2.63
1066	NYSE	TPX	Fri, Mar 14, 2008	4.25	4.32	4.13	4.22
1065	NYSE	TPX	Thu, Mar 13, 2008	4.12	4.26	3.96	4.20
1064	NYSE	TPX	Wed, Mar 12, 2008	4.08	4.26	4.03	4.18
1063	NYSE	TPX	Tue, Mar 11, 2008	4.01	4.13	3.95	4.09
1062	NYSE	TPX	Mon, Mar 10, 2008	3.99	4.05	3.88	3.89
1061	NYSE	TPX	Fri, Mar 7, 2008	3.87	4.11	3.78	3.99
1060	NYSE	TPX	Thu, Mar 6, 2008	4.17	4.17	3.94	3.95
1059	NYSE	TPX	Wed, Mar 5, 2008	4.24	4.37	4.09	4.17
1058	NYSE	TPX	Tue, Mar 4, 2008	4.24	4.34	3.94	4.27
1057	NYSE	TPX	Mon, Mar 3, 2008	4.35	4.36	4.21	4.28
1056	NYSE	TPX	Fri, Feb 29, 2008	4.66	4.68	4.33	4.36
1055	NYSE	TPX	Thu, Feb 28, 2008	4.67	4.76	4.54	4.71
1054	NYSE	TPX	Wed, Feb 27, 2008	4.59	4.79	4.45	4.64
1053	NYSE	TPX	Tue, Feb 26, 2008	4.24	4.74	4.23	4.64
1052	NYSE	TPX	Mon, Feb 25, 2008	4.19	4.30	4.16	4.26
1051	NYSE	TPX	Fri, Feb 22, 2008	4.17	4.23	4.14	4.19
1050	NYSE	TPX	Thu, Feb 21, 2008	4.33	4.35	4.14	4.16
1049	NYSE	TPX	Wed, Feb 20, 2008	4.09	4.30	4.07	4.29
1048	NYSE	TPX	Tue, Feb 19, 2008	4.43	4.43	4.06	4.20
1047	NYSE	TPX	Fri, Feb 15, 2008	4.39	4.48	4.36	4.38
1046	NYSE	TPX	Thu, Feb 14, 2008	4.45	4.50	4.38	4.43
1045	NYSE	TPX	Wed, Feb 13, 2008	4.50	4.51	4.38	4.43
1044	NYSE	TPX	Tue, Feb 12, 2008	4.45	4.57	4.42	4.46
1043	NYSE	TPX	Mon, Feb 11, 2008	4.46	4.46	4.30	4.41
1042	NYSE	TPX	Fri, Feb 8, 2008	4.34	4.50	4.28	4.45
1041	NYSE	TPX	Thu, Feb 7, 2008	4.38	4.44	4.26	4.35
1040	NYSE	TPX	Wed, Feb 6, 2008	4.75	4.79	4.41	4.43
1039	NYSE	TPX	Tue, Feb 5, 2008	4.75	4.96	4.71	4.73
1038	NYSE	TPX	Mon, Feb 4, 2008	5.05	5.12	4.79	4.85
1037	NYSE	TPX	Fri, Feb 1, 2008	4.98	5.10	4.90	5.05
1036	NYSE	TPX	Thu, Jan 31, 2008	4.93	5.08	4.74	4.95
1035	NYSE	TPX	Wed, Jan 30, 2008	5.01	5.14	4.93	4.98
1034	NYSE	TPX	Tue, Jan 29, 2008	5.04	5.05	4.84	5.01
1033	NYSE	TPX	Mon, Jan 28, 2008	4.80	5.00	4.68	5.00
1032	NYSE	TPX	Fri, Jan 25, 2008	5.61	5.61	4.67	4.74
1031	NYSE	TPX	Thu, Jan 24, 2008	6.19	6.59	6.19	6.23
1030	NYSE	TPX	Wed, Jan 23, 2008	5.74	6.49	5.65	6.16
1029	NYSE	TPX	Tue, Jan 22, 2008	5.30	6.04	5.13	5.90
1028	NYSE	TPX	Fri, Jan 18, 2008	5.64	5.64	5.44	5.53
1027	NYSE	TPX	Thu, Jan 17, 2008	5.59	5.65	5.43	5.52
1026	NYSE	TPX	Wed, Jan 16, 2008	5.50	5.72	5.31	5.56
1025	NYSE	TPX	Tue, Jan 15, 2008	5.59	5.65	5.47	5.53
1024	NYSE	TPX	Mon, Jan 14, 2008	5.57	5.77	5.54	5.69
1023	NYSE	TPX	Fri, Jan 11, 2008	5.60	5.64	5.48	5.52
1022	NYSE	TPX	Thu, Jan 10, 2008	5.49	5.78	5.40	5.63
1021	NYSE	TPX	Wed, Jan 9, 2008	5.68	5.71	5.37	5.54
1020	NYSE	TPX	Tue, Jan 8, 2008	5.83	6.02	5.68	5.73
1019	NYSE	TPX	Mon, Jan 7, 2008	5.72	5.84	5.59	5.81
1018	NYSE	TPX	Fri, Jan 4, 2008	6.00	6.01	5.39	5.68
1017	NYSE	TPX	Thu, Jan 3, 2008	6.51	6.56	6.04	6.04
1016	NYSE	TPX	Wed, Jan 2, 2008	6.50	6.59	6.36	6.49
1015	NYSE	TPX	Mon, Dec 31, 2007	6.61	6.68	6.47	6.49
1014	NYSE	TPX	Fri, Dec 28, 2007	6.73	6.80	6.61	6.67
1013	NYSE	TPX	Thu, Dec 27, 2007	6.93	6.97	6.66	6.68
1012	NYSE	TPX	Wed, Dec 26, 2007	6.78	7.04	6.75	6.99
1011	NYSE	TPX	Mon, Dec 24, 2007	6.99	6.99	6.75	6.90
1010	NYSE	TPX	Fri, Dec 21, 2007	6.84	7.02	6.83	6.99
1009	NYSE	TPX	Thu, Dec 20, 2007	6.74	6.81	6.63	6.74
1008	NYSE	TPX	Wed, Dec 19, 2007	6.85	6.96	6.65	6.75
1007	NYSE	TPX	Tue, Dec 18, 2007	6.92	6.94	6.53	6.83
1006	NYSE	TPX	Mon, Dec 17, 2007	6.86	7.08	6.81	6.85
1005	NYSE	TPX	Fri, Dec 14, 2007	7.22	7.28	6.88	6.92
1004	NYSE	TPX	Thu, Dec 13, 2007	7.62	7.62	6.84	7.30
1003	NYSE	TPX	Wed, Dec 12, 2007	7.88	7.96	7.58	7.67
1002	NYSE	TPX	Tue, Dec 11, 2007	8.02	8.02	7.62	7.64
1001	NYSE	TPX	Mon, Dec 10, 2007	7.78	8.00	7.76	8.00
1000	NYSE	TPX	Fri, Dec 7, 2007	7.81	7.86	7.69	7.77
999	NYSE	TPX	Thu, Dec 6, 2007	7.43	7.84	7.41	7.81
998	NYSE	TPX	Wed, Dec 5, 2007	7.52	7.63	7.41	7.46
997	NYSE	TPX	Tue, Dec 4, 2007	7.59	7.59	7.36	7.42
996	NYSE	TPX	Mon, Dec 3, 2007	7.50	7.70	7.46	7.53
995	NYSE	TPX	Fri, Nov 30, 2007	7.16	7.57	7.16	7.42
994	NYSE	TPX	Thu, Nov 29, 2007	7.00	7.10	6.78	7.07
993	NYSE	TPX	Wed, Nov 28, 2007	6.81	7.03	6.80	7.00
992	NYSE	TPX	Tue, Nov 27, 2007	6.92	7.01	6.75	6.79
991	NYSE	TPX	Mon, Nov 26, 2007	7.40	7.40	6.92	6.92
990	NYSE	TPX	Fri, Nov 23, 2007	7.38	7.54	7.38	7.38
989	NYSE	TPX	Wed, Nov 21, 2007	7.47	7.47	7.06	7.34
988	NYSE	TPX	Tue, Nov 20, 2007	7.88	7.94	7.28	7.45
987	NYSE	TPX	Mon, Nov 19, 2007	7.98	7.99	7.77	7.87
986	NYSE	TPX	Fri, Nov 16, 2007	8.17	8.27	7.94	8.05
985	NYSE	TPX	Thu, Nov 15, 2007	8.30	8.33	7.95	8.11
984	NYSE	TPX	Wed, Nov 14, 2007	8.40	8.57	8.30	8.32
983	NYSE	TPX	Tue, Nov 13, 2007	7.98	8.39	7.98	8.36
982	NYSE	TPX	Mon, Nov 12, 2007	7.89	8.38	7.88	7.93
981	NYSE	TPX	Fri, Nov 9, 2007	7.52	7.83	7.52	7.73
980	NYSE	TPX	Thu, Nov 8, 2007	8.27	8.27	7.41	7.73
979	NYSE	TPX	Wed, Nov 7, 2007	8.31	8.42	8.10	8.11
978	NYSE	TPX	Tue, Nov 6, 2007	8.78	8.80	8.36	8.49
977	NYSE	TPX	Mon, Nov 5, 2007	8.98	8.98	8.56	8.71
976	NYSE	TPX	Fri, Nov 2, 2007	8.82	8.92	8.59	8.92
975	NYSE	TPX	Thu, Nov 1, 2007	8.98	9.02	8.60	8.68
974	NYSE	TPX	Wed, Oct 31, 2007	8.85	9.04	8.81	9.00
973	NYSE	TPX	Tue, Oct 30, 2007	8.68	8.98	8.65	8.70
972	NYSE	TPX	Mon, Oct 29, 2007	8.81	8.94	8.59	8.70
971	NYSE	TPX	Fri, Oct 26, 2007	8.91	9.06	8.74	8.80
970	NYSE	TPX	Thu, Oct 25, 2007	9.01	9.14	8.79	8.86
969	NYSE	TPX	Wed, Oct 24, 2007	9.29	9.29	8.76	9.06
968	NYSE	TPX	Tue, Oct 23, 2007	8.69	9.37	8.69	9.35
967	NYSE	TPX	Mon, Oct 22, 2007	8.43	8.72	8.38	8.61
966	NYSE	TPX	Fri, Oct 19, 2007	9.03	9.31	8.44	8.51
965	NYSE	TPX	Thu, Oct 18, 2007	8.28	8.42	8.16	8.42
964	NYSE	TPX	Wed, Oct 17, 2007	8.27	8.39	8.16	8.39
963	NYSE	TPX	Tue, Oct 16, 2007	8.25	8.55	8.25	8.27
962	NYSE	TPX	Mon, Oct 15, 2007	8.39	8.49	8.23	8.27
961	NYSE	TPX	Fri, Oct 12, 2007	8.28	8.58	8.22	8.47
960	NYSE	TPX	Thu, Oct 11, 2007	8.53	8.63	8.16	8.17
959	NYSE	TPX	Wed, Oct 10, 2007	9.10	9.11	8.22	8.41
958	NYSE	TPX	Tue, Oct 9, 2007	9.15	9.26	9.04	9.07
957	NYSE	TPX	Mon, Oct 8, 2007	9.23	9.29	9.10	9.18
956	NYSE	TPX	Fri, Oct 5, 2007	9.19	9.38	9.17	9.26
955	NYSE	TPX	Thu, Oct 4, 2007	9.20	9.20	8.92	9.12
954	NYSE	TPX	Wed, Oct 3, 2007	9.26	9.32	9.08	9.16
953	NYSE	TPX	Tue, Oct 2, 2007	9.20	9.36	9.15	9.33
952	NYSE	TPX	Mon, Oct 1, 2007	8.96	9.28	8.95	9.16
951	NYSE	TPX	Fri, Sep 28, 2007	9.15	9.23	8.90	8.94
950	NYSE	TPX	Thu, Sep 27, 2007	9.06	9.27	8.83	9.22
949	NYSE	TPX	Wed, Sep 26, 2007	9.13	9.47	8.94	9.01
948	NYSE	TPX	Tue, Sep 25, 2007	8.92	8.97	8.60	8.91
947	NYSE	TPX	Mon, Sep 24, 2007	8.84	9.06	8.76	8.93
946	NYSE	TPX	Fri, Sep 21, 2007	8.80	8.93	8.75	8.86
945	NYSE	TPX	Thu, Sep 20, 2007	8.82	8.89	8.59	8.72
944	NYSE	TPX	Wed, Sep 19, 2007	8.83	9.08	8.71	8.82
943	NYSE	TPX	Tue, Sep 18, 2007	8.54	9.01	8.45	8.80
942	NYSE	TPX	Mon, Sep 17, 2007	8.56	8.58	8.41	8.47
941	NYSE	TPX	Fri, Sep 14, 2007	8.44	8.64	8.29	8.57
940	NYSE	TPX	Thu, Sep 13, 2007	8.29	8.67	8.14	8.43
939	NYSE	TPX	Wed, Sep 12, 2007	8.09	8.38	7.98	8.25
938	NYSE	TPX	Tue, Sep 11, 2007	7.90	8.17	7.84	8.09
937	NYSE	TPX	Mon, Sep 10, 2007	8.00	8.13	7.73	7.85
936	NYSE	TPX	Fri, Sep 7, 2007	7.73	8.06	7.59	7.89
935	NYSE	TPX	Thu, Sep 6, 2007	7.70	7.94	7.62	7.64
934	NYSE	TPX	Wed, Sep 5, 2007	7.50	7.83	7.42	7.76
933	NYSE	TPX	Tue, Sep 4, 2007	7.21	7.47	7.15	7.38
932	NYSE	TPX	Fri, Aug 31, 2007	7.87	7.87	7.11	7.23
931	NYSE	TPX	Thu, Aug 30, 2007	7.16	7.24	7.06	7.10
930	NYSE	TPX	Wed, Aug 29, 2007	6.86	7.26	6.84	7.24
929	NYSE	TPX	Tue, Aug 28, 2007	7.23	7.24	6.78	6.85
928	NYSE	TPX	Mon, Aug 27, 2007	7.47	7.50	7.24	7.27
927	NYSE	TPX	Fri, Aug 24, 2007	7.49	7.66	7.49	7.56
926	NYSE	TPX	Thu, Aug 23, 2007	7.65	7.69	7.46	7.50
925	NYSE	TPX	Wed, Aug 22, 2007	7.57	7.72	7.46	7.66
924	NYSE	TPX	Tue, Aug 21, 2007	7.39	7.52	7.26	7.47
923	NYSE	TPX	Mon, Aug 20, 2007	7.20	7.45	7.20	7.41
922	NYSE	TPX	Fri, Aug 17, 2007	7.13	7.28	6.95	7.19
921	NYSE	TPX	Thu, Aug 16, 2007	6.70	6.98	6.37	6.95
920	NYSE	TPX	Wed, Aug 15, 2007	7.11	7.27	6.77	6.78
919	NYSE	TPX	Tue, Aug 14, 2007	7.88	7.88	7.14	7.14
918	NYSE	TPX	Mon, Aug 13, 2007	7.51	7.64	7.26	7.35
917	NYSE	TPX	Fri, Aug 10, 2007	7.53	7.80	7.17	7.33
916	NYSE	TPX	Thu, Aug 9, 2007	7.63	7.84	7.38	7.63
915	NYSE	TPX	Wed, Aug 8, 2007	7.65	8.39	7.62	8.00
914	NYSE	TPX	Tue, Aug 7, 2007	7.31	7.71	7.27	7.62
913	NYSE	TPX	Mon, Aug 6, 2007	7.38	7.44	7.07	7.30
912	NYSE	TPX	Fri, Aug 3, 2007	7.76	7.83	7.38	7.42
911	NYSE	TPX	Thu, Aug 2, 2007	8.00	8.01	7.59	7.75
910	NYSE	TPX	Wed, Aug 1, 2007	7.57	7.98	7.57	7.97
909	NYSE	TPX	Tue, Jul 31, 2007	8.10	8.18	7.78	7.79
908	NYSE	TPX	Mon, Jul 30, 2007	7.93	7.95	7.71	7.88
907	NYSE	TPX	Fri, Jul 27, 2007	7.89	8.09	7.82	7.85
906	NYSE	TPX	Thu, Jul 26, 2007	7.77	7.89	7.63	7.86
905	NYSE	TPX	Wed, Jul 25, 2007	8.00	8.17	7.77	7.92
904	NYSE	TPX	Tue, Jul 24, 2007	8.24	8.27	7.89	7.89
903	NYSE	TPX	Mon, Jul 23, 2007	8.16	8.39	8.07	8.30
902	NYSE	TPX	Fri, Jul 20, 2007	7.76	8.14	7.68	8.05
901	NYSE	TPX	Thu, Jul 19, 2007	7.21	7.24	7.11	7.21
900	NYSE	TPX	Wed, Jul 18, 2007	7.26	7.26	7.07	7.19
899	NYSE	TPX	Tue, Jul 17, 2007	7.29	7.36	7.18	7.31
898	NYSE	TPX	Mon, Jul 16, 2007	7.24	7.38	7.19	7.32
897	NYSE	TPX	Fri, Jul 13, 2007	7.00	7.28	7.00	7.28
896	NYSE	TPX	Thu, Jul 12, 2007	6.94	7.10	6.91	7.02
895	NYSE	TPX	Wed, Jul 11, 2007	6.96	6.97	6.84	6.89
894	NYSE	TPX	Tue, Jul 10, 2007	6.79	6.99	6.78	6.93
893	NYSE	TPX	Mon, Jul 9, 2007	6.81	6.89	6.77	6.85
892	NYSE	TPX	Fri, Jul 6, 2007	6.74	6.80	6.67	6.79
891	NYSE	TPX	Thu, Jul 5, 2007	6.69	6.75	6.66	6.74
890	NYSE	TPX	Tue, Jul 3, 2007	6.74	6.75	6.67	6.67
889	NYSE	TPX	Mon, Jul 2, 2007	6.53	6.74	6.53	6.73
888	NYSE	TPX	Fri, Jun 29, 2007	6.48	6.62	6.47	6.48
887	NYSE	TPX	Thu, Jun 28, 2007	6.47	6.56	6.42	6.43
886	NYSE	TPX	Wed, Jun 27, 2007	6.37	6.47	6.25	6.47
885	NYSE	TPX	Tue, Jun 26, 2007	6.55	6.60	6.38	6.40
884	NYSE	TPX	Mon, Jun 25, 2007	6.55	6.59	6.45	6.51
883	NYSE	TPX	Fri, Jun 22, 2007	6.67	6.74	6.56	6.57
882	NYSE	TPX	Thu, Jun 21, 2007	6.57	6.73	6.54	6.68
881	NYSE	TPX	Wed, Jun 20, 2007	6.66	6.78	6.56	6.56
880	NYSE	TPX	Tue, Jun 19, 2007	6.68	6.70	6.52	6.62
879	NYSE	TPX	Mon, Jun 18, 2007	6.66	6.75	6.61	6.71
878	NYSE	TPX	Fri, Jun 15, 2007	6.63	6.69	6.59	6.67
877	NYSE	TPX	Thu, Jun 14, 2007	6.50	6.61	6.45	6.58
876	NYSE	TPX	Wed, Jun 13, 2007	6.50	6.53	6.37	6.50
875	NYSE	TPX	Tue, Jun 12, 2007	6.62	6.62	6.48	6.51
874	NYSE	TPX	Mon, Jun 11, 2007	6.66	6.71	6.59	6.65
873	NYSE	TPX	Fri, Jun 8, 2007	6.49	6.69	6.46	6.65
872	NYSE	TPX	Thu, Jun 7, 2007	6.50	6.62	6.50	6.52
871	NYSE	TPX	Wed, Jun 6, 2007	6.52	6.59	6.42	6.56
870	NYSE	TPX	Tue, Jun 5, 2007	6.62	6.68	6.50	6.52
869	NYSE	TPX	Mon, Jun 4, 2007	6.53	6.84	6.49	6.62
868	NYSE	TPX	Fri, Jun 1, 2007	6.36	6.53	6.36	6.52
867	NYSE	TPX	Thu, May 31, 2007	6.25	6.34	6.24	6.34
866	NYSE	TPX	Wed, May 30, 2007	6.18	6.25	6.10	6.24
865	NYSE	TPX	Tue, May 29, 2007	6.25	6.28	6.15	6.20
864	NYSE	TPX	Fri, May 25, 2007	6.18	6.25	6.11	6.24
863	NYSE	TPX	Thu, May 24, 2007	6.27	6.29	6.10	6.12
862	NYSE	TPX	Wed, May 23, 2007	6.13	6.34	6.13	6.23
861	NYSE	TPX	Tue, May 22, 2007	6.15	6.19	6.05	6.15
860	NYSE	TPX	Mon, May 21, 2007	6.13	6.20	6.06	6.18
859	NYSE	TPX	Fri, May 18, 2007	6.09	6.15	6.08	6.10
858	NYSE	TPX	Thu, May 17, 2007	6.16	6.25	6.01	6.09
857	NYSE	TPX	Wed, May 16, 2007	6.13	6.24	6.11	6.17
856	NYSE	TPX	Tue, May 15, 2007	6.21	6.27	6.10	6.11
855	NYSE	TPX	Mon, May 14, 2007	6.28	6.32	6.21	6.21
854	NYSE	TPX	Fri, May 11, 2007	6.42	6.43	6.28	6.32
853	NYSE	TPX	Thu, May 10, 2007	6.44	6.49	6.35	6.39
852	NYSE	TPX	Wed, May 9, 2007	6.39	6.55	6.35	6.48
851	NYSE	TPX	Tue, May 8, 2007	6.54	6.54	6.40	6.44
850	NYSE	TPX	Mon, May 7, 2007	6.70	6.70	6.56	6.56
849	NYSE	TPX	Fri, May 4, 2007	6.71	6.75	6.61	6.72
848	NYSE	TPX	Thu, May 3, 2007	6.50	6.69	6.48	6.68
847	NYSE	TPX	Wed, May 2, 2007	6.53	6.60	6.46	6.50
846	NYSE	TPX	Tue, May 1, 2007	6.50	6.51	6.38	6.44
845	NYSE	TPX	Mon, Apr 30, 2007	6.61	6.64	6.48	6.49
844	NYSE	TPX	Fri, Apr 27, 2007	6.58	6.65	6.50	6.55
843	NYSE	TPX	Thu, Apr 26, 2007	6.59	6.74	6.58	6.62
842	NYSE	TPX	Wed, Apr 25, 2007	6.50	6.64	6.48	6.61
841	NYSE	TPX	Tue, Apr 24, 2007	6.65	6.65	6.34	6.49
840	NYSE	TPX	Mon, Apr 23, 2007	6.75	6.78	6.63	6.65
839	NYSE	TPX	Fri, Apr 20, 2007	7.10	7.12	6.55	6.74
838	NYSE	TPX	Thu, Apr 19, 2007	7.00	7.23	6.91	7.10
837	NYSE	TPX	Wed, Apr 18, 2007	6.83	7.05	6.79	7.00
836	NYSE	TPX	Tue, Apr 17, 2007	6.88	6.95	6.77	6.83
835	NYSE	TPX	Mon, Apr 16, 2007	6.74	6.94	6.70	6.88
834	NYSE	TPX	Fri, Apr 13, 2007	6.70	6.78	6.64	6.69
833	NYSE	TPX	Thu, Apr 12, 2007	6.62	6.76	6.52	6.72
832	NYSE	TPX	Wed, Apr 11, 2007	6.75	6.75	6.57	6.65
831	NYSE	TPX	Tue, Apr 10, 2007	6.75	6.81	6.71	6.71
830	NYSE	TPX	Mon, Apr 9, 2007	6.77	6.78	6.66	6.72
829	NYSE	TPX	Thu, Apr 5, 2007	6.67	6.77	6.63	6.74
828	NYSE	TPX	Wed, Apr 4, 2007	6.65	6.74	6.62	6.68
827	NYSE	TPX	Tue, Apr 3, 2007	6.62	6.74	6.58	6.63
826	NYSE	TPX	Mon, Apr 2, 2007	6.54	6.65	6.48	6.57
825	NYSE	TPX	Fri, Mar 30, 2007	6.54	6.63	6.43	6.50
824	NYSE	TPX	Thu, Mar 29, 2007	6.49	6.55	6.40	6.51
823	NYSE	TPX	Wed, Mar 28, 2007	6.53	6.53	6.34	6.46
822	NYSE	TPX	Tue, Mar 27, 2007	6.71	6.71	6.50	6.55
821	NYSE	TPX	Mon, Mar 26, 2007	6.76	6.81	6.62	6.72
820	NYSE	TPX	Fri, Mar 23, 2007	6.69	6.81	6.66	6.78
819	NYSE	TPX	Thu, Mar 22, 2007	6.75	6.75	6.62	6.71
818	NYSE	TPX	Wed, Mar 21, 2007	6.59	6.75	6.56	6.73
817	NYSE	TPX	Tue, Mar 20, 2007	6.51	6.60	6.49	6.57
816	NYSE	TPX	Mon, Mar 19, 2007	6.50	6.56	6.45	6.49
815	NYSE	TPX	Fri, Mar 16, 2007	6.62	6.62	6.45	6.45
814	NYSE	TPX	Thu, Mar 15, 2007	6.58	6.67	6.54	6.62
813	NYSE	TPX	Wed, Mar 14, 2007	6.56	6.60	6.38	6.56
812	NYSE	TPX	Tue, Mar 13, 2007	6.43	6.57	6.38	6.55
811	NYSE	TPX	Mon, Mar 12, 2007	6.41	6.47	6.36	6.46
810	NYSE	TPX	Fri, Mar 9, 2007	6.48	6.52	6.32	6.40
809	NYSE	TPX	Thu, Mar 8, 2007	5.89	6.50	5.89	6.44
808	NYSE	TPX	Wed, Mar 7, 2007	6.36	6.49	6.33	6.34
807	NYSE	TPX	Tue, Mar 6, 2007	6.38	6.46	6.21	6.34
806	NYSE	TPX	Mon, Mar 5, 2007	6.47	6.47	6.25	6.31
805	NYSE	TPX	Fri, Mar 2, 2007	6.64	6.93	6.47	6.47
804	NYSE	TPX	Thu, Mar 1, 2007	6.25	6.73	6.21	6.67
803	NYSE	TPX	Wed, Feb 28, 2007	6.21	6.31	5.77	6.21
802	NYSE	TPX	Tue, Feb 27, 2007	6.27	6.34	6.11	6.20
801	NYSE	TPX	Mon, Feb 26, 2007	6.48	6.54	6.38	6.39
800	NYSE	TPX	Fri, Feb 23, 2007	6.68	6.68	6.40	6.43
799	NYSE	TPX	Thu, Feb 22, 2007	6.38	6.46	6.20	6.45
798	NYSE	TPX	Wed, Feb 21, 2007	6.51	6.68	6.45	6.56
797	NYSE	TPX	Tue, Feb 20, 2007	6.65	6.65	6.49	6.51
796	NYSE	TPX	Fri, Feb 16, 2007	6.59	6.76	6.57	6.65
795	NYSE	TPX	Thu, Feb 15, 2007	6.52	6.61	6.45	6.59
794	NYSE	TPX	Wed, Feb 14, 2007	6.34	6.57	6.32	6.52
793	NYSE	TPX	Tue, Feb 13, 2007	6.21	6.34	6.16	6.34
792	NYSE	TPX	Mon, Feb 12, 2007	6.14	6.21	6.10	6.21
791	NYSE	TPX	Fri, Feb 9, 2007	6.25	6.26	6.07	6.14
790	NYSE	TPX	Thu, Feb 8, 2007	6.24	6.35	6.18	6.26
789	NYSE	TPX	Wed, Feb 7, 2007	6.31	6.32	6.19	6.24
788	NYSE	TPX	Tue, Feb 6, 2007	6.15	6.35	6.09	6.31
787	NYSE	TPX	Mon, Feb 5, 2007	6.11	6.18	6.07	6.11
786	NYSE	TPX	Fri, Feb 2, 2007	6.00	6.12	6.00	6.11
785	NYSE	TPX	Thu, Feb 1, 2007	5.98	6.11	5.93	6.00
784	NYSE	TPX	Wed, Jan 31, 2007	6.05	6.11	5.95	5.95
783	NYSE	TPX	Tue, Jan 30, 2007	6.09	6.13	5.99	6.08
782	NYSE	TPX	Mon, Jan 29, 2007	5.90	6.10	5.88	6.08
781	NYSE	TPX	Fri, Jan 26, 2007	5.63	5.90	5.49	5.85
780	NYSE	TPX	Thu, Jan 25, 2007	5.43	5.48	5.26	5.59
779	NYSE	TPX	Wed, Jan 24, 2007	5.31	5.43	5.30	5.40
778	NYSE	TPX	Tue, Jan 23, 2007	5.35	5.41	5.29	5.29
777	NYSE	TPX	Mon, Jan 22, 2007	5.33	5.40	5.29	5.33
776	NYSE	TPX	Fri, Jan 19, 2007	5.24	5.38	5.21	5.34
775	NYSE	TPX	Thu, Jan 18, 2007	5.26	5.33	5.21	5.25
774	NYSE	TPX	Wed, Jan 17, 2007	5.31	5.35	5.25	5.26
773	NYSE	TPX	Tue, Jan 16, 2007	5.48	5.51	5.26	5.31
772	NYSE	TPX	Fri, Jan 12, 2007	5.37	5.46	5.33	5.45
771	NYSE	TPX	Thu, Jan 11, 2007	5.22	5.38	5.22	5.37
770	NYSE	TPX	Wed, Jan 10, 2007	5.09	5.20	5.04	5.19
769	NYSE	TPX	Tue, Jan 9, 2007	5.16	5.18	5.07	5.13
768	NYSE	TPX	Mon, Jan 8, 2007	5.11	5.16	5.07	5.13
767	NYSE	TPX	Fri, Jan 5, 2007	4.97	5.12	4.97	5.07
766	NYSE	TPX	Thu, Jan 4, 2007	5.13	5.13	5.03	5.09
765	NYSE	TPX	Wed, Jan 3, 2007	5.18	5.30	5.03	5.13
764	NYSE	TPX	Fri, Dec 29, 2006	5.24	5.26	5.09	5.12
763	NYSE	TPX	Thu, Dec 28, 2006	5.24	5.28	5.22	5.25
762	NYSE	TPX	Wed, Dec 27, 2006	5.13	5.23	5.13	5.21
761	NYSE	TPX	Tue, Dec 26, 2006	5.08	5.13	5.07	5.11
760	NYSE	TPX	Fri, Dec 22, 2006	5.10	5.13	5.05	5.06
759	NYSE	TPX	Thu, Dec 21, 2006	5.06	5.12	5.00	5.07
758	NYSE	TPX	Wed, Dec 20, 2006	4.93	5.03	4.96	5.01
757	NYSE	TPX	Tue, Dec 19, 2006	4.79	4.92	4.75	4.90
756	NYSE	TPX	Mon, Dec 18, 2006	4.89	4.96	4.81	4.83
755	NYSE	TPX	Fri, Dec 15, 2006	5.08	5.09	4.95	4.99
754	NYSE	TPX	Thu, Dec 14, 2006	5.24	5.30	5.08	5.08
753	NYSE	TPX	Wed, Dec 13, 2006	5.21	5.26	5.17	5.21
752	NYSE	TPX	Tue, Dec 12, 2006	5.18	5.20	5.06	5.14
751	NYSE	TPX	Mon, Dec 11, 2006	5.12	5.21	5.10	5.18
750	NYSE	TPX	Fri, Dec 8, 2006	5.09	5.11	5.03	5.10
749	NYSE	TPX	Thu, Dec 7, 2006	5.25	5.25	5.06	5.11
748	NYSE	TPX	Wed, Dec 6, 2006	5.37	5.37	5.19	5.21
747	NYSE	TPX	Tue, Dec 5, 2006	5.36	5.37	5.26	5.33
746	NYSE	TPX	Mon, Dec 4, 2006	5.28	5.32	5.19	5.29
745	NYSE	TPX	Fri, Dec 1, 2006	5.29	5.34	5.18	5.24
744	NYSE	TPX	Thu, Nov 30, 2006	5.21	5.34	5.04	5.27
743	NYSE	TPX	Wed, Nov 29, 2006	5.27	5.41	5.22	5.35
742	NYSE	TPX	Tue, Nov 28, 2006	4.94	5.20	4.94	5.19
741	NYSE	TPX	Mon, Nov 27, 2006	5.10	5.10	4.91	4.95
740	NYSE	TPX	Fri, Nov 24, 2006	5.07	5.21	5.01	5.11
739	NYSE	TPX	Wed, Nov 22, 2006	5.18	5.19	5.01	5.07
738	NYSE	TPX	Tue, Nov 21, 2006	5.11	5.26	5.10	5.18
737	NYSE	TPX	Mon, Nov 20, 2006	5.01	5.11	4.96	5.09
736	NYSE	TPX	Fri, Nov 17, 2006	5.11	5.12	4.85	5.01
735	NYSE	TPX	Thu, Nov 16, 2006	5.12	5.22	5.10	5.14
734	NYSE	TPX	Wed, Nov 15, 2006	4.96	5.12	4.89	5.09
733	NYSE	TPX	Tue, Nov 14, 2006	4.85	4.96	4.82	4.95
732	NYSE	TPX	Mon, Nov 13, 2006	4.84	4.89	4.78	4.81
731	NYSE	TPX	Fri, Nov 10, 2006	4.83	4.85	4.74	4.82
730	NYSE	TPX	Thu, Nov 9, 2006	4.91	4.96	4.65	4.74
729	NYSE	TPX	Wed, Nov 8, 2006	4.78	4.95	4.76	4.91
728	NYSE	TPX	Tue, Nov 7, 2006	4.74	4.87	4.71	4.80
727	NYSE	TPX	Mon, Nov 6, 2006	4.75	4.79	4.67	4.73
726	NYSE	TPX	Fri, Nov 3, 2006	4.76	4.80	4.72	4.74
725	NYSE	TPX	Thu, Nov 2, 2006	4.88	4.89	4.72	4.74
724	NYSE	TPX	Wed, Nov 1, 2006	4.95	5.00	4.90	4.92
723	NYSE	TPX	Tue, Oct 31, 2006	4.92	4.95	4.85	4.94
722	NYSE	TPX	Mon, Oct 30, 2006	4.85	4.93	4.78	4.92
721	NYSE	TPX	Fri, Oct 27, 2006	4.97	4.99	4.82	4.85
720	NYSE	TPX	Thu, Oct 26, 2006	4.90	4.97	4.84	4.96
719	NYSE	TPX	Wed, Oct 25, 2006	4.85	4.90	4.82	4.88
718	NYSE	TPX	Tue, Oct 24, 2006	4.75	4.93	4.72	4.90
717	NYSE	TPX	Mon, Oct 23, 2006	4.62	4.79	4.60	4.76
716	NYSE	TPX	Fri, Oct 20, 2006	4.43	4.70	4.28	4.62
715	NYSE	TPX	Thu, Oct 19, 2006	4.51	4.58	4.42	4.43
714	NYSE	TPX	Wed, Oct 18, 2006	4.50	4.54	4.45	4.50
713	NYSE	TPX	Tue, Oct 17, 2006	4.49	4.49	4.41	4.43
712	NYSE	TPX	Mon, Oct 16, 2006	4.46	4.54	4.45	4.53
711	NYSE	TPX	Fri, Oct 13, 2006	4.54	4.56	4.46	4.50
710	NYSE	TPX	Thu, Oct 12, 2006	4.52	4.56	4.49	4.52
709	NYSE	TPX	Wed, Oct 11, 2006	4.54	4.55	4.47	4.51
708	NYSE	TPX	Tue, Oct 10, 2006	4.50	4.60	4.50	4.55
707	NYSE	TPX	Mon, Oct 9, 2006	4.48	4.55	4.44	4.50
706	NYSE	TPX	Fri, Oct 6, 2006	4.47	4.50	4.43	4.47
705	NYSE	TPX	Thu, Oct 5, 2006	4.53	4.53	4.38	4.50
704	NYSE	TPX	Wed, Oct 4, 2006	4.42	4.58	4.41	4.57
703	NYSE	TPX	Tue, Oct 3, 2006	4.35	4.43	4.34	4.42
702	NYSE	TPX	Mon, Oct 2, 2006	4.30	4.39	4.29	4.36
701	NYSE	TPX	Fri, Sep 29, 2006	4.31	4.37	4.28	4.29
700	NYSE	TPX	Thu, Sep 28, 2006	4.37	4.42	4.28	4.31
699	NYSE	TPX	Wed, Sep 27, 2006	4.25	4.44	4.25	4.36
698	NYSE	TPX	Tue, Sep 26, 2006	4.26	4.30	4.26	4.28
697	NYSE	TPX	Mon, Sep 25, 2006	4.23	4.30	4.18	4.27
696	NYSE	TPX	Fri, Sep 22, 2006	4.30	4.30	4.21	4.25
695	NYSE	TPX	Thu, Sep 21, 2006	4.41	4.43	4.26	4.29
694	NYSE	TPX	Wed, Sep 20, 2006	4.43	4.45	4.39	4.41
693	NYSE	TPX	Tue, Sep 19, 2006	4.34	4.43	4.31	4.39
692	NYSE	TPX	Mon, Sep 18, 2006	4.35	4.38	4.28	4.36
691	NYSE	TPX	Fri, Sep 15, 2006	4.35	4.42	4.31	4.38
690	NYSE	TPX	Thu, Sep 14, 2006	4.30	4.36	4.15	4.32
689	NYSE	TPX	Wed, Sep 13, 2006	4.18	4.53	4.18	4.53
688	NYSE	TPX	Tue, Sep 12, 2006	4.12	4.22	4.12	4.19
687	NYSE	TPX	Mon, Sep 11, 2006	4.13	4.14	4.01	4.10
686	NYSE	TPX	Fri, Sep 8, 2006	4.07	4.17	4.06	4.17
685	NYSE	TPX	Thu, Sep 7, 2006	4.10	4.10	4.00	4.05
684	NYSE	TPX	Wed, Sep 6, 2006	4.11	4.14	4.03	4.10
683	NYSE	TPX	Tue, Sep 5, 2006	4.04	4.12	4.01	4.11
682	NYSE	TPX	Fri, Sep 1, 2006	4.01	4.01	3.88	3.99
681	NYSE	TPX	Thu, Aug 31, 2006	4.06	4.11	3.96	4.01
680	NYSE	TPX	Wed, Aug 30, 2006	3.98	4.06	3.92	4.04
679	NYSE	TPX	Tue, Aug 29, 2006	3.87	4.02	3.86	4.01
678	NYSE	TPX	Mon, Aug 28, 2006	3.88	3.93	3.85	3.85
677	NYSE	TPX	Fri, Aug 25, 2006	3.91	3.94	3.88	3.89
676	NYSE	TPX	Thu, Aug 24, 2006	3.94	3.94	3.88	3.90
675	NYSE	TPX	Wed, Aug 23, 2006	4.05	4.05	3.88	3.93
674	NYSE	TPX	Tue, Aug 22, 2006	3.90	4.05	3.89	4.05
673	NYSE	TPX	Mon, Aug 21, 2006	3.91	3.92	3.84	3.89
672	NYSE	TPX	Fri, Aug 18, 2006	3.94	3.95	3.88	3.95
671	NYSE	TPX	Thu, Aug 17, 2006	3.79	3.93	3.79	3.93
670	NYSE	TPX	Wed, Aug 16, 2006	3.74	3.79	3.73	3.79
669	NYSE	TPX	Tue, Aug 15, 2006	3.76	3.76	3.73	3.73
668	NYSE	TPX	Mon, Aug 14, 2006	3.74	3.75	3.70	3.71
667	NYSE	TPX	Fri, Aug 11, 2006	3.69	3.74	3.66	3.72
666	NYSE	TPX	Thu, Aug 10, 2006	3.55	3.72	3.54	3.70
665	NYSE	TPX	Wed, Aug 9, 2006	3.59	3.60	3.54	3.57
664	NYSE	TPX	Tue, Aug 8, 2006	3.71	3.71	3.56	3.56
663	NYSE	TPX	Mon, Aug 7, 2006	3.68	3.76	3.65	3.70
662	NYSE	TPX	Fri, Aug 4, 2006	3.73	3.77	3.61	3.70
661	NYSE	TPX	Thu, Aug 3, 2006	3.61	3.73	3.56	3.67
660	NYSE	TPX	Wed, Aug 2, 2006	3.66	3.73	3.59	3.63
659	NYSE	TPX	Tue, Aug 1, 2006	3.63	3.70	3.51	3.65
658	NYSE	TPX	Mon, Jul 31, 2006	3.74	3.74	3.60	3.63
657	NYSE	TPX	Fri, Jul 28, 2006	3.70	3.74	3.66	3.72
656	NYSE	TPX	Thu, Jul 27, 2006	3.82	3.83	3.67	3.69
655	NYSE	TPX	Wed, Jul 26, 2006	3.62	3.84	3.61	3.80
654	NYSE	TPX	Tue, Jul 25, 2006	3.59	3.64	3.49	3.62
653	NYSE	TPX	Mon, Jul 24, 2006	3.53	3.67	3.52	3.61
652	NYSE	TPX	Fri, Jul 21, 2006	3.62	3.69	3.47	3.49
651	NYSE	TPX	Thu, Jul 20, 2006	3.42	3.49	3.30	3.36
650	NYSE	TPX	Wed, Jul 19, 2006	3.30	3.54	3.30	3.40
649	NYSE	TPX	Tue, Jul 18, 2006	3.30	3.33	3.19	3.29
648	NYSE	TPX	Mon, Jul 17, 2006	3.31	3.38	3.26	3.28
647	NYSE	TPX	Fri, Jul 14, 2006	3.43	3.44	3.28	3.33
646	NYSE	TPX	Thu, Jul 13, 2006	3.45	3.46	3.38	3.40
645	NYSE	TPX	Wed, Jul 12, 2006	3.46	3.52	3.42	3.46
644	NYSE	TPX	Tue, Jul 11, 2006	3.39	3.49	3.39	3.46
643	NYSE	TPX	Mon, Jul 10, 2006	3.44	3.48	3.38	3.44
642	NYSE	TPX	Fri, Jul 7, 2006	3.51	3.56	3.42	3.44
641	NYSE	TPX	Thu, Jul 6, 2006	3.61	3.66	3.51	3.53
640	NYSE	TPX	Wed, Jul 5, 2006	3.44	3.73	3.32	3.60
639	NYSE	TPX	Mon, Jul 3, 2006	3.37	3.46	3.30	3.46
638	NYSE	TPX	Fri, Jun 30, 2006	3.42	3.49	3.37	3.38
637	NYSE	TPX	Thu, Jun 29, 2006	3.39	3.45	3.37	3.41
636	NYSE	TPX	Wed, Jun 28, 2006	3.42	3.43	3.32	3.37
635	NYSE	TPX	Tue, Jun 27, 2006	3.41	3.44	3.39	3.39
634	NYSE	TPX	Mon, Jun 26, 2006	3.48	3.48	3.38	3.40
633	NYSE	TPX	Fri, Jun 23, 2006	3.51	3.51	3.46	3.48
632	NYSE	TPX	Thu, Jun 22, 2006	3.56	3.56	3.48	3.51
631	NYSE	TPX	Wed, Jun 21, 2006	3.42	3.62	3.41	3.53
630	NYSE	TPX	Tue, Jun 20, 2006	3.46	3.49	3.37	3.42
629	NYSE	TPX	Mon, Jun 19, 2006	3.52	3.54	3.44	3.46
628	NYSE	TPX	Fri, Jun 16, 2006	3.60	3.62	3.51	3.52
627	NYSE	TPX	Thu, Jun 15, 2006	3.46	3.60	3.43	3.58
626	NYSE	TPX	Wed, Jun 14, 2006	3.44	3.48	3.34	3.40
625	NYSE	TPX	Tue, Jun 13, 2006	3.45	3.52	3.43	3.45
624	NYSE	TPX	Mon, Jun 12, 2006	3.56	3.56	3.45	3.47
623	NYSE	TPX	Fri, Jun 9, 2006	3.54	3.61	3.54	3.56
622	NYSE	TPX	Thu, Jun 8, 2006	3.55	3.57	3.45	3.54
621	NYSE	TPX	Wed, Jun 7, 2006	3.57	3.63	3.54	3.55
620	NYSE	TPX	Tue, Jun 6, 2006	3.57	3.62	3.48	3.58
619	NYSE	TPX	Mon, Jun 5, 2006	3.54	3.59	3.48	3.57
618	NYSE	TPX	Fri, Jun 2, 2006	3.49	3.57	3.49	3.56
617	NYSE	TPX	Thu, Jun 1, 2006	3.43	3.53	3.41	3.49
616	NYSE	TPX	Wed, May 31, 2006	3.39	3.46	3.34	3.44
615	NYSE	TPX	Tue, May 30, 2006	3.49	3.51	3.40	3.40
614	NYSE	TPX	Fri, May 26, 2006	3.50	3.55	3.48	3.49
613	NYSE	TPX	Thu, May 25, 2006	3.44	3.50	3.44	3.46
612	NYSE	TPX	Wed, May 24, 2006	3.45	3.47	3.40	3.42
611	NYSE	TPX	Tue, May 23, 2006	3.41	3.56	3.41	3.46
610	NYSE	TPX	Mon, May 22, 2006	3.40	3.42	3.33	3.39
609	NYSE	TPX	Fri, May 19, 2006	3.46	3.48	3.27	3.43
608	NYSE	TPX	Thu, May 18, 2006	3.44	3.49	3.44	3.45
607	NYSE	TPX	Wed, May 17, 2006	3.45	3.51	3.43	3.45
606	NYSE	TPX	Tue, May 16, 2006	3.51	3.57	3.48	3.49
605	NYSE	TPX	Mon, May 15, 2006	3.54	3.59	3.51	3.53
604	NYSE	TPX	Fri, May 12, 2006	3.70	3.73	3.53	3.59
603	NYSE	TPX	Thu, May 11, 2006	3.83	3.83	3.69	3.69
602	NYSE	TPX	Wed, May 10, 2006	3.79	3.86	3.77	3.81
601	NYSE	TPX	Tue, May 9, 2006	3.82	3.84	3.79	3.80
600	NYSE	TPX	Mon, May 8, 2006	3.78	3.84	3.78	3.81
599	NYSE	TPX	Fri, May 5, 2006	3.79	3.81	3.75	3.79
598	NYSE	TPX	Thu, May 4, 2006	3.86	3.86	3.76	3.79
597	NYSE	TPX	Wed, May 3, 2006	3.86	3.89	3.85	3.86
596	NYSE	TPX	Tue, May 2, 2006	3.93	3.93	3.83	3.86
595	NYSE	TPX	Mon, May 1, 2006	3.95	3.99	3.87	3.93
594	NYSE	TPX	Fri, Apr 28, 2006	3.91	3.96	3.90	3.95
593	NYSE	TPX	Thu, Apr 27, 2006	3.92	3.96	3.86	3.94
592	NYSE	TPX	Wed, Apr 26, 2006	3.84	3.96	3.83	3.93
591	NYSE	TPX	Tue, Apr 25, 2006	3.86	3.87	3.80	3.85
590	NYSE	TPX	Mon, Apr 24, 2006	3.88	3.90	3.77	3.86
589	NYSE	TPX	Fri, Apr 21, 2006	4.02	4.02	3.64	3.87
588	NYSE	TPX	Thu, Apr 20, 2006	3.85	3.93	3.85	3.88
587	NYSE	TPX	Wed, Apr 19, 2006	3.78	3.81	3.73	3.79
586	NYSE	TPX	Tue, Apr 18, 2006	3.69	3.80	3.67	3.77
585	NYSE	TPX	Mon, Apr 17, 2006	3.79	3.83	3.69	3.70
584	NYSE	TPX	Thu, Apr 13, 2006	3.78	3.87	3.78	3.79
583	NYSE	TPX	Wed, Apr 12, 2006	3.80	3.81	3.72	3.75
582	NYSE	TPX	Tue, Apr 11, 2006	3.92	3.96	3.81	3.81
581	NYSE	TPX	Mon, Apr 10, 2006	3.86	3.98	3.86	3.92
580	NYSE	TPX	Fri, Apr 7, 2006	3.97	3.97	3.82	3.84
579	NYSE	TPX	Thu, Apr 6, 2006	3.99	4.00	3.96	3.97
578	NYSE	TPX	Wed, Apr 5, 2006	3.79	3.98	3.79	3.97
577	NYSE	TPX	Tue, Apr 4, 2006	3.66	3.79	3.63	3.79
576	NYSE	TPX	Mon, Apr 3, 2006	3.56	3.73	3.56	3.66
575	NYSE	TPX	Fri, Mar 31, 2006	3.52	3.55	3.48	3.54
574	NYSE	TPX	Thu, Mar 30, 2006	3.51	3.55	3.49	3.52
573	NYSE	TPX	Wed, Mar 29, 2006	3.44	3.52	3.38	3.50
572	NYSE	TPX	Tue, Mar 28, 2006	3.55	3.56	3.44	3.45
571	NYSE	TPX	Mon, Mar 27, 2006	3.61	3.62	3.51	3.56
570	NYSE	TPX	Fri, Mar 24, 2006	3.60	3.63	3.56	3.63
569	NYSE	TPX	Thu, Mar 23, 2006	3.57	3.60	3.54	3.59
568	NYSE	TPX	Wed, Mar 22, 2006	3.50	3.58	3.49	3.57
567	NYSE	TPX	Tue, Mar 21, 2006	3.54	3.55	3.44	3.49
566	NYSE	TPX	Mon, Mar 20, 2006	3.44	3.55	3.44	3.54
565	NYSE	TPX	Fri, Mar 17, 2006	3.30	3.44	3.29	3.43
564	NYSE	TPX	Thu, Mar 16, 2006	3.28	3.33	3.24	3.29
563	NYSE	TPX	Wed, Mar 15, 2006	3.14	3.29	3.14	3.27
562	NYSE	TPX	Tue, Mar 14, 2006	3.09	3.15	3.09	3.14
561	NYSE	TPX	Mon, Mar 13, 2006	3.13	3.16	3.08	3.09
560	NYSE	TPX	Fri, Mar 10, 2006	3.08	3.13	3.08	3.13
559	NYSE	TPX	Thu, Mar 9, 2006	3.08	3.10	3.06	3.08
558	NYSE	TPX	Wed, Mar 8, 2006	3.02	3.08	3.01	3.08
557	NYSE	TPX	Tue, Mar 7, 2006	3.01	3.02	2.99	3.01
556	NYSE	TPX	Mon, Mar 6, 2006	3.02	3.02	2.97	3.02
555	NYSE	TPX	Fri, Mar 3, 2006	2.99	3.01	2.96	3.01
554	NYSE	TPX	Thu, Mar 2, 2006	2.92	2.98	2.90	2.98
553	NYSE	TPX	Wed, Mar 1, 2006	2.95	2.95	2.90	2.92
552	NYSE	TPX	Tue, Feb 28, 2006	2.93	2.95	2.92	2.95
551	NYSE	TPX	Mon, Feb 27, 2006	2.93	2.96	2.92	2.94
550	NYSE	TPX	Fri, Feb 24, 2006	2.93	2.96	2.92	2.95
549	NYSE	TPX	Thu, Feb 23, 2006	2.95	2.97	2.93	2.93
548	NYSE	TPX	Wed, Feb 22, 2006	2.92	2.94	2.90	2.93
547	NYSE	TPX	Tue, Feb 21, 2006	2.89	2.92	2.88	2.92
546	NYSE	TPX	Fri, Feb 17, 2006	2.90	2.92	2.88	2.89
545	NYSE	TPX	Thu, Feb 16, 2006	2.81	2.90	2.81	2.89
544	NYSE	TPX	Wed, Feb 15, 2006	2.79	2.82	2.79	2.81
543	NYSE	TPX	Tue, Feb 14, 2006	2.81	2.81	2.78	2.80
542	NYSE	TPX	Mon, Feb 13, 2006	2.82	2.85	2.78	2.80
541	NYSE	TPX	Fri, Feb 10, 2006	2.77	2.83	2.68	2.81
540	NYSE	TPX	Thu, Feb 9, 2006	2.98	2.98	2.87	2.88
539	NYSE	TPX	Wed, Feb 8, 2006	2.92	2.98	2.84	2.98
538	NYSE	TPX	Tue, Feb 7, 2006	3.02	3.02	2.88	2.92
537	NYSE	TPX	Mon, Feb 6, 2006	3.06	3.06	3.00	3.03
536	NYSE	TPX	Fri, Feb 3, 2006	3.00	3.05	2.97	3.04
535	NYSE	TPX	Thu, Feb 2, 2006	2.99	3.05	2.96	3.02
534	NYSE	TPX	Wed, Feb 1, 2006	2.95	3.01	2.91	2.97
533	NYSE	TPX	Tue, Jan 31, 2006	2.99	2.99	2.91	2.92
532	NYSE	TPX	Mon, Jan 30, 2006	2.98	3.05	2.95	2.96
531	NYSE	TPX	Fri, Jan 27, 2006	3.23	3.24	2.90	2.95
530	NYSE	TPX	Thu, Jan 26, 2006	3.00	3.08	2.94	3.08
529	NYSE	TPX	Wed, Jan 25, 2006	3.01	3.01	2.94	3.00
528	NYSE	TPX	Tue, Jan 24, 2006	3.01	3.06	2.98	3.01
527	NYSE	TPX	Mon, Jan 23, 2006	2.90	3.00	2.90	2.99
526	NYSE	TPX	Fri, Jan 20, 2006	2.93	2.95	2.83	2.88
525	NYSE	TPX	Thu, Jan 19, 2006	2.95	2.96	2.92	2.93
524	NYSE	TPX	Wed, Jan 18, 2006	2.99	3.00	2.95	2.95
523	NYSE	TPX	Tue, Jan 17, 2006	3.05	3.05	2.98	3.01
522	NYSE	TPX	Fri, Jan 13, 2006	3.05	3.05	3.00	3.02
521	NYSE	TPX	Thu, Jan 12, 2006	3.00	3.08	3.00	3.03
520	NYSE	TPX	Wed, Jan 11, 2006	3.00	3.00	2.95	3.00
519	NYSE	TPX	Tue, Jan 10, 2006	2.98	3.00	2.94	3.00
518	NYSE	TPX	Mon, Jan 9, 2006	2.95	3.02	2.94	3.00
517	NYSE	TPX	Fri, Jan 6, 2006	3.04	3.04	2.90	2.93
516	NYSE	TPX	Thu, Jan 5, 2006	3.01	3.06	3.00	3.04
515	NYSE	TPX	Wed, Jan 4, 2006	3.01	3.07	2.99	3.03
514	NYSE	TPX	Tue, Jan 3, 2006	2.88	2.99	2.88	2.96
513	NYSE	TPX	Fri, Dec 30, 2005	2.91	2.91	2.85	2.88
512	NYSE	TPX	Thu, Dec 29, 2005	2.92	2.96	2.87	2.91
511	NYSE	TPX	Wed, Dec 28, 2005	3.01	3.03	2.92	2.92
510	NYSE	TPX	Tue, Dec 27, 2005	3.06	3.06	2.99	3.01
509	NYSE	TPX	Fri, Dec 23, 2005	3.08	3.09	3.06	3.06
508	NYSE	TPX	Thu, Dec 22, 2005	3.15	3.15	3.07	3.08
507	NYSE	TPX	Wed, Dec 21, 2005	3.11	3.18	3.08	3.15
506	NYSE	TPX	Tue, Dec 20, 2005	3.20	3.21	3.07	3.10
505	NYSE	TPX	Mon, Dec 19, 2005	3.25	3.27	3.20	3.20
504	NYSE	TPX	Fri, Dec 16, 2005	3.25	3.28	3.21	3.24
503	NYSE	TPX	Thu, Dec 15, 2005	3.12	3.24	3.10	3.24
502	NYSE	TPX	Wed, Dec 14, 2005	3.07	3.12	3.02	3.09
501	NYSE	TPX	Tue, Dec 13, 2005	3.11	3.11	3.06	3.07
500	NYSE	TPX	Mon, Dec 12, 2005	3.07	3.13	3.05	3.11
499	NYSE	TPX	Fri, Dec 9, 2005	3.07	3.08	3.03	3.06
498	NYSE	TPX	Thu, Dec 8, 2005	3.06	3.07	3.00	3.05
497	NYSE	TPX	Wed, Dec 7, 2005	3.01	3.07	3.01	3.05
496	NYSE	TPX	Tue, Dec 6, 2005	2.99	3.05	2.98	3.01
495	NYSE	TPX	Mon, Dec 5, 2005	2.90	3.00	2.88	3.00
494	NYSE	TPX	Fri, Dec 2, 2005	2.85	2.92	2.82	2.90
493	NYSE	TPX	Thu, Dec 1, 2005	2.84	2.88	2.82	2.84
492	NYSE	TPX	Wed, Nov 30, 2005	2.79	2.86	2.78	2.84
491	NYSE	TPX	Tue, Nov 29, 2005	2.84	2.90	2.76	2.77
490	NYSE	TPX	Mon, Nov 28, 2005	2.85	2.87	2.84	2.85
489	NYSE	TPX	Fri, Nov 25, 2005	2.85	2.89	2.82	2.85
488	NYSE	TPX	Wed, Nov 23, 2005	2.82	2.91	2.81	2.85
487	NYSE	TPX	Tue, Nov 22, 2005	2.70	2.83	2.63	2.81
486	NYSE	TPX	Mon, Nov 21, 2005	2.60	2.70	2.60	2.68
485	NYSE	TPX	Fri, Nov 18, 2005	2.51	2.60	2.50	2.58
484	NYSE	TPX	Thu, Nov 17, 2005	2.49	2.51	2.48	2.50
483	NYSE	TPX	Wed, Nov 16, 2005	2.50	2.52	2.49	2.49
482	NYSE	TPX	Tue, Nov 15, 2005	2.55	2.56	2.48	2.49
481	NYSE	TPX	Mon, Nov 14, 2005	2.55	2.58	2.54	2.56
480	NYSE	TPX	Fri, Nov 11, 2005	2.52	2.57	2.52	2.54
479	NYSE	TPX	Thu, Nov 10, 2005	2.53	2.55	2.51	2.53
478	NYSE	TPX	Wed, Nov 9, 2005	2.55	2.56	2.51	2.54
477	NYSE	TPX	Tue, Nov 8, 2005	2.58	2.59	2.54	2.54
476	NYSE	TPX	Mon, Nov 7, 2005	2.60	2.61	2.55	2.60
475	NYSE	TPX	Fri, Nov 4, 2005	2.73	2.73	2.55	2.60
474	NYSE	TPX	Thu, Nov 3, 2005	2.84	2.84	2.71	2.71
473	NYSE	TPX	Wed, Nov 2, 2005	2.80	2.84	2.78	2.83
472	NYSE	TPX	Tue, Nov 1, 2005	2.76	2.84	2.75	2.82
471	NYSE	TPX	Mon, Oct 31, 2005	2.74	2.78	2.72	2.77
470	NYSE	TPX	Fri, Oct 28, 2005	2.67	2.75	2.61	2.71
469	NYSE	TPX	Thu, Oct 27, 2005	2.72	2.74	2.63	2.67
468	NYSE	TPX	Wed, Oct 26, 2005	2.74	2.74	2.68	2.72
467	NYSE	TPX	Tue, Oct 25, 2005	2.74	2.76	2.72	2.74
466	NYSE	TPX	Mon, Oct 24, 2005	2.73	2.75	2.67	2.73
465	NYSE	TPX	Fri, Oct 21, 2005	2.70	2.73	2.63	2.72
464	NYSE	TPX	Thu, Oct 20, 2005	2.58	2.65	2.51	2.52
463	NYSE	TPX	Wed, Oct 19, 2005	2.53	2.56	2.43	2.55
462	NYSE	TPX	Tue, Oct 18, 2005	2.56	2.57	2.52	2.53
461	NYSE	TPX	Mon, Oct 17, 2005	2.46	2.56	2.46	2.54
460	NYSE	TPX	Fri, Oct 14, 2005	2.45	2.47	2.41	2.45
459	NYSE	TPX	Thu, Oct 13, 2005	2.44	2.44	2.35	2.43
458	NYSE	TPX	Wed, Oct 12, 2005	2.47	2.49	2.41	2.44
457	NYSE	TPX	Tue, Oct 11, 2005	2.57	2.58	2.44	2.46
456	NYSE	TPX	Mon, Oct 10, 2005	2.64	2.71	2.57	2.57
455	NYSE	TPX	Fri, Oct 7, 2005	2.73	2.75	2.67	2.68
454	NYSE	TPX	Thu, Oct 6, 2005	2.77	2.77	2.65	2.73
453	NYSE	TPX	Wed, Oct 5, 2005	2.83	2.87	2.76	2.77
452	NYSE	TPX	Tue, Oct 4, 2005	2.90	2.90	2.82	2.86
451	NYSE	TPX	Mon, Oct 3, 2005	2.99	3.00	2.88	2.90
450	NYSE	TPX	Fri, Sep 30, 2005	2.93	2.98	2.91	2.96
449	NYSE	TPX	Thu, Sep 29, 2005	2.98	2.98	2.85	2.90
448	NYSE	TPX	Wed, Sep 28, 2005	2.99	3.00	2.97	2.99
447	NYSE	TPX	Tue, Sep 27, 2005	2.98	3.01	2.90	2.99
446	NYSE	TPX	Mon, Sep 26, 2005	2.98	2.99	2.87	2.92
445	NYSE	TPX	Fri, Sep 23, 2005	2.74	2.97	2.73	2.93
444	NYSE	TPX	Thu, Sep 22, 2005	2.79	2.81	2.73	2.75
443	NYSE	TPX	Wed, Sep 21, 2005	2.93	2.93	2.78	2.80
442	NYSE	TPX	Tue, Sep 20, 2005	3.20	3.20	2.90	2.93
441	NYSE	TPX	Mon, Sep 19, 2005	4.22	4.24	4.09	4.10
440	NYSE	TPX	Fri, Sep 16, 2005	4.21	4.28	4.19	4.25
439	NYSE	TPX	Thu, Sep 15, 2005	4.35	4.35	4.06	4.21
438	NYSE	TPX	Wed, Sep 14, 2005	4.19	4.37	4.18	4.35
437	NYSE	TPX	Tue, Sep 13, 2005	4.20	4.20	4.09	4.13
436	NYSE	TPX	Mon, Sep 12, 2005	4.05	4.13	4.02	4.10
435	NYSE	TPX	Fri, Sep 9, 2005	4.07	4.08	4.01	4.05
434	NYSE	TPX	Thu, Sep 8, 2005	4.07	4.08	4.02	4.06
433	NYSE	TPX	Wed, Sep 7, 2005	4.06	4.12	4.01	4.07
432	NYSE	TPX	Tue, Sep 6, 2005	4.10	4.10	3.99	4.03
431	NYSE	TPX	Fri, Sep 2, 2005	4.03	4.09	4.02	4.08
430	NYSE	TPX	Thu, Sep 1, 2005	4.03	4.09	3.97	4.03
429	NYSE	TPX	Wed, Aug 31, 2005	3.82	4.03	3.80	4.02
428	NYSE	TPX	Tue, Aug 30, 2005	3.78	3.82	3.78	3.82
427	NYSE	TPX	Mon, Aug 29, 2005	3.75	3.82	3.72	3.78
426	NYSE	TPX	Fri, Aug 26, 2005	3.85	3.89	3.79	3.81
425	NYSE	TPX	Thu, Aug 25, 2005	3.94	3.99	3.81	3.85
424	NYSE	TPX	Wed, Aug 24, 2005	4.03	4.07	3.90	3.94
423	NYSE	TPX	Tue, Aug 23, 2005	4.11	4.14	3.85	3.94
422	NYSE	TPX	Mon, Aug 22, 2005	4.18	4.18	4.06	4.11
421	NYSE	TPX	Fri, Aug 19, 2005	4.17	4.23	4.13	4.16
420	NYSE	TPX	Thu, Aug 18, 2005	4.13	4.17	4.10	4.13
419	NYSE	TPX	Wed, Aug 17, 2005	4.16	4.21	4.10	4.13
418	NYSE	TPX	Tue, Aug 16, 2005	4.24	4.27	4.15	4.16
417	NYSE	TPX	Mon, Aug 15, 2005	4.25	4.32	4.18	4.24
416	NYSE	TPX	Fri, Aug 12, 2005	4.27	4.28	4.14	4.22
415	NYSE	TPX	Thu, Aug 11, 2005	4.22	4.28	4.20	4.28
414	NYSE	TPX	Wed, Aug 10, 2005	4.28	4.28	4.18	4.20
413	NYSE	TPX	Tue, Aug 9, 2005	4.42	4.44	4.24	4.31
412	NYSE	TPX	Mon, Aug 8, 2005	4.45	4.50	4.36	4.42
411	NYSE	TPX	Fri, Aug 5, 2005	4.35	4.43	4.31	4.43
410	NYSE	TPX	Thu, Aug 4, 2005	4.52	4.52	4.32	4.37
409	NYSE	TPX	Wed, Aug 3, 2005	4.54	4.55	4.46	4.52
408	NYSE	TPX	Tue, Aug 2, 2005	4.62	4.66	4.51	4.54
407	NYSE	TPX	Mon, Aug 1, 2005	4.07	4.52	4.07	4.51
406	NYSE	TPX	Fri, Jul 29, 2005	4.07	4.38	4.05	4.30
405	NYSE	TPX	Thu, Jul 28, 2005	4.27	4.28	4.16	4.16
404	NYSE	TPX	Wed, Jul 27, 2005	4.25	4.30	4.25	4.26
403	NYSE	TPX	Tue, Jul 26, 2005	4.25	4.29	4.20	4.25
402	NYSE	TPX	Mon, Jul 25, 2005	4.53	4.55	4.31	4.36
401	NYSE	TPX	Fri, Jul 22, 2005	4.85	4.89	4.45	4.49
400	NYSE	TPX	Thu, Jul 21, 2005	5.90	5.97	5.88	5.94
399	NYSE	TPX	Wed, Jul 20, 2005	5.84	5.96	5.81	5.96
398	NYSE	TPX	Tue, Jul 19, 2005	5.61	5.85	5.54	5.84
397	NYSE	TPX	Mon, Jul 18, 2005	5.44	5.55	5.35	5.55
396	NYSE	TPX	Fri, Jul 15, 2005	5.36	5.48	5.36	5.44
395	NYSE	TPX	Thu, Jul 14, 2005	5.55	5.55	5.35	5.37
394	NYSE	TPX	Wed, Jul 13, 2005	5.59	5.66	5.53	5.55
393	NYSE	TPX	Tue, Jul 12, 2005	5.51	5.57	5.41	5.56
392	NYSE	TPX	Mon, Jul 11, 2005	5.38	5.57	5.38	5.54
391	NYSE	TPX	Fri, Jul 8, 2005	5.58	5.59	5.14	5.38
390	NYSE	TPX	Thu, Jul 7, 2005	5.66	5.69	5.52	5.56
389	NYSE	TPX	Wed, Jul 6, 2005	5.60	5.71	5.55	5.65
388	NYSE	TPX	Tue, Jul 5, 2005	5.67	5.67	5.58	5.61
387	NYSE	TPX	Fri, Jul 1, 2005	5.60	5.73	5.59	5.66
386	NYSE	TPX	Thu, Jun 30, 2005	5.79	5.79	5.47	5.55
385	NYSE	TPX	Wed, Jun 29, 2005	5.85	5.87	5.73	5.79
384	NYSE	TPX	Tue, Jun 28, 2005	5.82	5.89	5.75	5.81
383	NYSE	TPX	Mon, Jun 27, 2005	5.78	5.82	5.63	5.81
382	NYSE	TPX	Fri, Jun 24, 2005	5.90	5.93	5.43	5.77
381	NYSE	TPX	Thu, Jun 23, 2005	6.04	6.10	5.89	5.90
380	NYSE	TPX	Wed, Jun 22, 2005	6.08	6.10	5.97	6.02
379	NYSE	TPX	Tue, Jun 21, 2005	6.14	6.18	6.05	6.07
378	NYSE	TPX	Mon, Jun 20, 2005	6.04	6.21	6.04	6.10
377	NYSE	TPX	Fri, Jun 17, 2005	6.18	6.24	6.00	6.02
376	NYSE	TPX	Thu, Jun 16, 2005	6.06	6.16	6.04	6.16
375	NYSE	TPX	Wed, Jun 15, 2005	6.16	6.17	6.00	6.03
374	NYSE	TPX	Tue, Jun 14, 2005	6.06	6.17	6.00	6.10
373	NYSE	TPX	Mon, Jun 13, 2005	5.95	6.25	5.86	6.04
372	NYSE	TPX	Fri, Jun 10, 2005	5.83	5.90	5.79	5.85
371	NYSE	TPX	Thu, Jun 9, 2005	5.85	5.88	5.75	5.84
370	NYSE	TPX	Wed, Jun 8, 2005	5.88	5.92	5.78	5.86
369	NYSE	TPX	Tue, Jun 7, 2005	5.93	5.95	5.84	5.87
368	NYSE	TPX	Mon, Jun 6, 2005	5.85	5.93	5.73	5.91
367	NYSE	TPX	Fri, Jun 3, 2005	5.91	5.94	5.80	5.81
366	NYSE	TPX	Thu, Jun 2, 2005	5.86	5.93	5.86	5.87
365	NYSE	TPX	Wed, Jun 1, 2005	5.84	5.95	5.80	5.86
364	NYSE	TPX	Tue, May 31, 2005	5.88	5.99	5.79	5.83
363	NYSE	TPX	Fri, May 27, 2005	5.80	5.85	5.76	5.85
362	NYSE	TPX	Thu, May 26, 2005	5.71	5.81	5.70	5.80
361	NYSE	TPX	Wed, May 25, 2005	5.65	5.75	5.56	5.68
360	NYSE	TPX	Tue, May 24, 2005	5.43	5.55	5.35	5.53
359	NYSE	TPX	Mon, May 23, 2005	5.35	5.50	5.35	5.43
358	NYSE	TPX	Fri, May 20, 2005	5.38	5.39	5.25	5.34
357	NYSE	TPX	Thu, May 19, 2005	5.38	5.45	5.31	5.40
356	NYSE	TPX	Wed, May 18, 2005	5.25	5.39	5.25	5.38
355	NYSE	TPX	Tue, May 17, 2005	5.13	5.24	5.13	5.22
354	NYSE	TPX	Mon, May 16, 2005	5.06	5.13	5.05	5.13
353	NYSE	TPX	Fri, May 13, 2005	5.04	5.08	5.03	5.06
352	NYSE	TPX	Thu, May 12, 2005	5.06	5.08	5.04	5.04
351	NYSE	TPX	Wed, May 11, 2005	5.02	5.07	5.02	5.05
350	NYSE	TPX	Tue, May 10, 2005	4.91	5.08	4.91	5.02
349	NYSE	TPX	Mon, May 9, 2005	5.04	5.06	5.00	5.03
348	NYSE	TPX	Fri, May 6, 2005	5.03	5.06	5.02	5.02
347	NYSE	TPX	Thu, May 5, 2005	5.00	5.06	4.99	5.06
346	NYSE	TPX	Wed, May 4, 2005	4.85	5.01	4.81	5.01
345	NYSE	TPX	Tue, May 3, 2005	4.80	4.88	4.78	4.86
344	NYSE	TPX	Mon, May 2, 2005	4.78	4.84	4.77	4.81
343	NYSE	TPX	Fri, Apr 29, 2005	4.76	4.80	4.74	4.77
342	NYSE	TPX	Thu, Apr 28, 2005	4.78	4.78	4.69	4.76
341	NYSE	TPX	Wed, Apr 27, 2005	4.75	4.78	4.62	4.78
340	NYSE	TPX	Tue, Apr 26, 2005	4.75	4.83	4.25	4.75
339	NYSE	TPX	Mon, Apr 25, 2005	5.01	5.08	4.98	5.01
338	NYSE	TPX	Fri, Apr 22, 2005	5.00	5.14	4.94	4.98
337	NYSE	TPX	Thu, Apr 21, 2005	4.81	4.90	4.80	4.87
336	NYSE	TPX	Wed, Apr 20, 2005	4.75	4.85	4.71	4.78
335	NYSE	TPX	Tue, Apr 19, 2005	4.70	4.76	4.69	4.75
334	NYSE	TPX	Mon, Apr 18, 2005	4.71	4.73	4.64	4.64
333	NYSE	TPX	Fri, Apr 15, 2005	4.66	4.73	4.65	4.71
332	NYSE	TPX	Thu, Apr 14, 2005	4.65	4.75	4.60	4.66
331	NYSE	TPX	Wed, Apr 13, 2005	4.77	4.78	4.66	4.67
330	NYSE	TPX	Tue, Apr 12, 2005	4.69	4.81	4.69	4.77
329	NYSE	TPX	Mon, Apr 11, 2005	4.78	4.78	4.69	4.69
328	NYSE	TPX	Fri, Apr 8, 2005	4.79	4.80	4.77	4.78
327	NYSE	TPX	Thu, Apr 7, 2005	4.78	4.80	4.74	4.79
326	NYSE	TPX	Wed, Apr 6, 2005	4.78	4.81	4.75	4.78
325	NYSE	TPX	Tue, Apr 5, 2005	4.75	4.81	4.74	4.78
324	NYSE	TPX	Mon, Apr 4, 2005	4.71	4.78	4.69	4.74
323	NYSE	TPX	Fri, Apr 1, 2005	4.67	4.73	4.66	4.71
322	NYSE	TPX	Thu, Mar 31, 2005	4.68	4.70	4.60	4.67
321	NYSE	TPX	Wed, Mar 30, 2005	4.50	4.64	4.48	4.64
320	NYSE	TPX	Tue, Mar 29, 2005	4.57	4.60	4.50	4.55
319	NYSE	TPX	Mon, Mar 28, 2005	4.58	4.59	4.53	4.57
318	NYSE	TPX	Thu, Mar 24, 2005	4.46	4.59	4.46	4.57
317	NYSE	TPX	Wed, Mar 23, 2005	4.58	4.58	4.36	4.43
316	NYSE	TPX	Tue, Mar 22, 2005	4.68	4.69	4.57	4.58
315	NYSE	TPX	Mon, Mar 21, 2005	4.74	4.74	4.66	4.70
314	NYSE	TPX	Fri, Mar 18, 2005	4.81	4.82	4.67	4.75
313	NYSE	TPX	Thu, Mar 17, 2005	4.72	4.82	4.69	4.82
312	NYSE	TPX	Wed, Mar 16, 2005	4.69	4.70	4.64	4.68
311	NYSE	TPX	Tue, Mar 15, 2005	4.73	4.80	4.61	4.70
310	NYSE	TPX	Mon, Mar 14, 2005	4.92	4.97	4.80	4.87
309	NYSE	TPX	Fri, Mar 11, 2005	5.00	5.02	4.88	4.88
308	NYSE	TPX	Thu, Mar 10, 2005	5.00	5.00	4.94	4.99
307	NYSE	TPX	Wed, Mar 9, 2005	5.15	5.19	4.90	4.96
306	NYSE	TPX	Tue, Mar 8, 2005	5.01	5.03	4.86	4.88
305	NYSE	TPX	Mon, Mar 7, 2005	4.96	5.09	4.95	5.02
304	NYSE	TPX	Fri, Mar 4, 2005	4.75	4.86	4.74	4.84
303	NYSE	TPX	Thu, Mar 3, 2005	4.65	4.83	4.65	4.75
302	NYSE	TPX	Wed, Mar 2, 2005	4.69	4.69	4.60	4.64
301	NYSE	TPX	Tue, Mar 1, 2005	4.79	4.79	4.50	4.69
300	NYSE	TPX	Mon, Feb 28, 2005	4.90	4.91	4.79	4.79
299	NYSE	TPX	Fri, Feb 25, 2005	4.84	4.94	4.74	4.90
298	NYSE	TPX	Thu, Feb 24, 2005	4.81	4.91	4.78	4.88
297	NYSE	TPX	Wed, Feb 23, 2005	4.80	4.84	4.78	4.80
296	NYSE	TPX	Tue, Feb 22, 2005	4.90	4.93	4.78	4.78
295	NYSE	TPX	Fri, Feb 18, 2005	4.93	4.97	4.87	4.90
294	NYSE	TPX	Thu, Feb 17, 2005	5.06	5.06	4.85	4.91
293	NYSE	TPX	Wed, Feb 16, 2005	4.91	5.09	4.90	5.05
292	NYSE	TPX	Tue, Feb 15, 2005	4.76	4.94	4.75	4.90
291	NYSE	TPX	Mon, Feb 14, 2005	4.83	4.94	4.63	4.75
290	NYSE	TPX	Fri, Feb 11, 2005	4.86	4.88	4.80	4.84
289	NYSE	TPX	Thu, Feb 10, 2005	4.94	4.99	4.86	4.88
288	NYSE	TPX	Wed, Feb 9, 2005	5.00	5.00	4.91	4.92
287	NYSE	TPX	Tue, Feb 8, 2005	4.93	5.01	4.90	5.00
286	NYSE	TPX	Mon, Feb 7, 2005	4.96	4.96	4.77	4.94
285	NYSE	TPX	Fri, Feb 4, 2005	5.06	5.06	4.93	4.97
284	NYSE	TPX	Thu, Feb 3, 2005	5.31	5.31	5.06	5.11
283	NYSE	TPX	Wed, Feb 2, 2005	5.32	5.36	5.24	5.32
282	NYSE	TPX	Tue, Feb 1, 2005	5.33	5.37	5.29	5.32
281	NYSE	TPX	Mon, Jan 31, 2005	5.25	5.40	5.25	5.35
280	NYSE	TPX	Fri, Jan 28, 2005	5.28	5.37	4.98	5.18
279	NYSE	TPX	Thu, Jan 27, 2005	5.06	5.19	5.04	5.16
278	NYSE	TPX	Wed, Jan 26, 2005	4.91	5.08	4.91	5.06
277	NYSE	TPX	Tue, Jan 25, 2005	4.97	4.99	4.79	4.91
276	NYSE	TPX	Mon, Jan 24, 2005	4.91	4.92	4.76	4.79
275	NYSE	TPX	Fri, Jan 21, 2005	4.97	4.97	4.89	4.91
274	NYSE	TPX	Thu, Jan 20, 2005	5.04	5.04	4.75	4.97
273	NYSE	TPX	Wed, Jan 19, 2005	5.17	5.20	5.01	5.05
272	NYSE	TPX	Tue, Jan 18, 2005	5.21	5.24	5.09	5.19
271	NYSE	TPX	Fri, Jan 14, 2005	5.32	5.34	5.17	5.21
270	NYSE	TPX	Thu, Jan 13, 2005	5.30	5.30	4.98	5.26
269	NYSE	TPX	Wed, Jan 12, 2005	5.39	5.47	5.25	5.26
268	NYSE	TPX	Tue, Jan 11, 2005	5.38	5.40	5.30	5.34
267	NYSE	TPX	Mon, Jan 10, 2005	5.20	5.39	5.19	5.37
266	NYSE	TPX	Fri, Jan 7, 2005	5.30	5.30	5.17	5.23
265	NYSE	TPX	Thu, Jan 6, 2005	5.25	5.30	5.25	5.29
264	NYSE	TPX	Wed, Jan 5, 2005	5.33	5.39	5.14	5.25
263	NYSE	TPX	Tue, Jan 4, 2005	5.35	5.39	5.31	5.34
262	NYSE	TPX	Mon, Jan 3, 2005	5.37	5.38	5.23	5.35
261	NYSE	TPX	Fri, Dec 31, 2004	5.26	5.38	5.23	5.30
260	NYSE	TPX	Thu, Dec 30, 2004	5.31	5.33	5.23	5.28
259	NYSE	TPX	Wed, Dec 29, 2004	5.27	5.27	5.21	5.25
258	NYSE	TPX	Tue, Dec 28, 2004	5.20	5.30	5.16	5.24
257	NYSE	TPX	Mon, Dec 27, 2004	5.21	5.29	5.15	5.16
256	NYSE	TPX	Thu, Dec 23, 2004	4.99	5.13	4.99	5.12
255	NYSE	TPX	Wed, Dec 22, 2004	4.98	5.01	4.94	4.99
254	NYSE	TPX	Tue, Dec 21, 2004	5.03	5.05	4.98	5.00
253	NYSE	TPX	Mon, Dec 20, 2004	5.06	5.17	4.90	5.03
252	NYSE	TPX	Fri, Dec 17, 2004	5.05	5.10	4.95	5.10
251	NYSE	TPX	Thu, Dec 16, 2004	5.06	5.06	4.98	5.01
250	NYSE	TPX	Wed, Dec 15, 2004	5.06	5.13	5.05	5.06
249	NYSE	TPX	Tue, Dec 14, 2004	5.08	5.12	5.03	5.09
248	NYSE	TPX	Mon, Dec 13, 2004	5.00	5.09	4.98	5.06
247	NYSE	TPX	Fri, Dec 10, 2004	4.88	5.04	4.86	4.99
246	NYSE	TPX	Thu, Dec 9, 2004	4.98	4.98	4.83	4.88
245	NYSE	TPX	Wed, Dec 8, 2004	4.93	4.99	4.86	4.99
244	NYSE	TPX	Tue, Dec 7, 2004	5.05	5.05	4.86	4.93
243	NYSE	TPX	Mon, Dec 6, 2004	5.19	5.21	5.04	5.05
242	NYSE	TPX	Fri, Dec 3, 2004	4.85	4.91	4.78	4.90
241	NYSE	TPX	Thu, Dec 2, 2004	4.85	4.87	4.82	4.85
240	NYSE	TPX	Wed, Dec 1, 2004	4.81	4.85	4.80	4.83
239	NYSE	TPX	Tue, Nov 30, 2004	4.55	4.87	4.55	4.85
238	NYSE	TPX	Mon, Nov 29, 2004	4.79	4.82	4.76	4.79
237	NYSE	TPX	Fri, Nov 26, 2004	4.79	4.80	4.77	4.78
236	NYSE	TPX	Wed, Nov 24, 2004	4.76	4.79	4.75	4.79
235	NYSE	TPX	Tue, Nov 23, 2004	4.79	4.80	4.71	4.76
234	NYSE	TPX	Mon, Nov 22, 2004	4.69	4.81	4.60	4.78
233	NYSE	TPX	Fri, Nov 19, 2004	4.74	4.76	4.70	4.71
232	NYSE	TPX	Thu, Nov 18, 2004	4.84	4.98	4.74	4.76
231	NYSE	TPX	Wed, Nov 17, 2004	4.50	4.74	4.49	4.74
230	NYSE	TPX	Tue, Nov 16, 2004	4.57	4.58	4.49	4.49
229	NYSE	TPX	Mon, Nov 15, 2004	4.75	4.76	4.55	4.62
228	NYSE	TPX	Fri, Nov 12, 2004	4.49	4.75	4.49	4.75
227	NYSE	TPX	Thu, Nov 11, 2004	4.40	4.63	4.40	4.49
226	NYSE	TPX	Wed, Nov 10, 2004	4.26	4.43	4.20	4.40
225	NYSE	TPX	Tue, Nov 9, 2004	4.23	4.28	4.21	4.26
224	NYSE	TPX	Mon, Nov 8, 2004	4.07	4.26	4.07	4.24
223	NYSE	TPX	Fri, Nov 5, 2004	4.08	4.08	4.04	4.07
222	NYSE	TPX	Thu, Nov 4, 2004	4.08	4.08	4.03	4.06
221	NYSE	TPX	Wed, Nov 3, 2004	3.98	4.09	3.97	4.08
220	NYSE	TPX	Tue, Nov 2, 2004	3.94	3.99	3.80	3.98
219	NYSE	TPX	Mon, Nov 1, 2004	4.07	4.10	4.03	4.07
218	NYSE	TPX	Fri, Oct 29, 2004	4.08	4.10	4.03	4.06
217	NYSE	TPX	Thu, Oct 28, 2004	4.14	4.14	4.05	4.09
216	NYSE	TPX	Wed, Oct 27, 2004	4.08	4.15	4.06	4.14
215	NYSE	TPX	Tue, Oct 26, 2004	4.10	4.12	4.03	4.08
214	NYSE	TPX	Mon, Oct 25, 2004	4.08	4.11	3.96	4.10
213	NYSE	TPX	Fri, Oct 22, 2004	4.03	4.16	4.03	4.07
212	NYSE	TPX	Thu, Oct 21, 2004	3.96	3.98	3.90	3.90
211	NYSE	TPX	Wed, Oct 20, 2004	3.98	4.01	3.92	3.97
210	NYSE	TPX	Tue, Oct 19, 2004	3.96	4.11	3.96	3.98
209	NYSE	TPX	Mon, Oct 18, 2004	3.86	3.97	3.86	3.96
208	NYSE	TPX	Fri, Oct 15, 2004	3.87	3.90	3.85	3.88
207	NYSE	TPX	Thu, Oct 14, 2004	3.92	3.94	3.87	3.87
206	NYSE	TPX	Wed, Oct 13, 2004	3.98	3.98	3.83	3.91
205	NYSE	TPX	Tue, Oct 12, 2004	4.05	4.05	3.98	3.98
204	NYSE	TPX	Mon, Oct 11, 2004	3.90	4.13	3.90	4.05
203	NYSE	TPX	Fri, Oct 8, 2004	4.01	4.04	3.88	3.89
202	NYSE	TPX	Thu, Oct 7, 2004	3.87	3.87	3.80	3.81
201	NYSE	TPX	Wed, Oct 6, 2004	3.88	3.88	3.85	3.87
200	NYSE	TPX	Tue, Oct 5, 2004	3.85	3.90	3.81	3.90
199	NYSE	TPX	Mon, Oct 4, 2004	3.83	3.90	3.81	3.85
198	NYSE	TPX	Fri, Oct 1, 2004	3.75	3.87	3.75	3.82
197	NYSE	TPX	Thu, Sep 30, 2004	3.71	3.77	3.70	3.75
196	NYSE	TPX	Wed, Sep 29, 2004	3.69	3.72	3.68	3.70
195	NYSE	TPX	Tue, Sep 28, 2004	3.69	3.73	3.68	3.71
194	NYSE	TPX	Mon, Sep 27, 2004	3.78	3.78	3.71	3.71
193	NYSE	TPX	Fri, Sep 24, 2004	3.74	3.79	3.72	3.78
192	NYSE	TPX	Thu, Sep 23, 2004	3.80	3.80	3.67	3.72
191	NYSE	TPX	Wed, Sep 22, 2004	3.73	3.80	3.69	3.80
190	NYSE	TPX	Tue, Sep 21, 2004	3.62	3.74	3.62	3.73
189	NYSE	TPX	Mon, Sep 20, 2004	3.53	3.67	3.50	3.60
188	NYSE	TPX	Fri, Sep 17, 2004	3.50	3.60	3.50	3.51
187	NYSE	TPX	Thu, Sep 16, 2004	3.45	3.50	3.45	3.49
186	NYSE	TPX	Wed, Sep 15, 2004	3.40	3.45	3.37	3.42
185	NYSE	TPX	Tue, Sep 14, 2004	3.21	3.43	3.21	3.39
184	NYSE	TPX	Mon, Sep 13, 2004	3.16	3.21	3.15	3.20
183	NYSE	TPX	Fri, Sep 10, 2004	3.14	3.18	3.11	3.16
182	NYSE	TPX	Thu, Sep 9, 2004	3.16	3.19	3.14	3.14
181	NYSE	TPX	Wed, Sep 8, 2004	3.09	3.18	3.09	3.16
180	NYSE	TPX	Tue, Sep 7, 2004	3.07	3.13	3.06	3.09
179	NYSE	TPX	Fri, Sep 3, 2004	3.11	3.14	3.06	3.06
178	NYSE	TPX	Thu, Sep 2, 2004	3.06	3.13	3.06	3.11
177	NYSE	TPX	Wed, Sep 1, 2004	3.04	3.10	3.02	3.09
176	NYSE	TPX	Tue, Aug 31, 2004	3.10	3.12	3.02	3.04
175	NYSE	TPX	Mon, Aug 30, 2004	2.99	3.15	2.98	3.09
174	NYSE	TPX	Fri, Aug 27, 2004	2.98	3.01	2.95	2.95
173	NYSE	TPX	Thu, Aug 26, 2004	3.00	3.10	3.00	3.00
172	NYSE	TPX	Wed, Aug 25, 2004	3.00	3.05	2.98	3.00
171	NYSE	TPX	Tue, Aug 24, 2004	3.13	3.14	3.00	3.00
170	NYSE	TPX	Mon, Aug 23, 2004	3.18	3.19	3.12	3.12
169	NYSE	TPX	Fri, Aug 20, 2004	3.22	3.23	3.14	3.16
168	NYSE	TPX	Thu, Aug 19, 2004	3.27	3.27	3.19	3.20
167	NYSE	TPX	Wed, Aug 18, 2004	3.29	3.33	3.26	3.28
166	NYSE	TPX	Tue, Aug 17, 2004	3.28	3.30	3.25	3.28
165	NYSE	TPX	Mon, Aug 16, 2004	3.24	3.31	3.24	3.26
164	NYSE	TPX	Fri, Aug 13, 2004	3.22	3.28	3.21	3.25
163	NYSE	TPX	Thu, Aug 12, 2004	3.06	3.28	3.06	3.25
162	NYSE	TPX	Wed, Aug 11, 2004	2.90	3.06	2.88	3.06
161	NYSE	TPX	Tue, Aug 10, 2004	2.88	2.93	2.88	2.91
160	NYSE	TPX	Mon, Aug 9, 2004	2.95	2.97	2.88	2.89
159	NYSE	TPX	Fri, Aug 6, 2004	3.00	3.00	2.81	2.95
158	NYSE	TPX	Thu, Aug 5, 2004	3.05	3.06	3.00	3.01
157	NYSE	TPX	Wed, Aug 4, 2004	3.11	3.11	3.05	3.05
156	NYSE	TPX	Tue, Aug 3, 2004	3.18	3.18	3.11	3.12
155	NYSE	TPX	Mon, Aug 2, 2004	3.14	3.21	3.12	3.19
154	NYSE	TPX	Fri, Jul 30, 2004	3.09	3.15	3.06	3.14
153	NYSE	TPX	Thu, Jul 29, 2004	3.06	3.10	3.05	3.09
152	NYSE	TPX	Wed, Jul 28, 2004	3.09	3.11	3.05	3.07
151	NYSE	TPX	Tue, Jul 27, 2004	3.13	3.13	3.05	3.09
150	NYSE	TPX	Mon, Jul 26, 2004	3.23	3.24	3.10	3.13
149	NYSE	TPX	Fri, Jul 23, 2004	3.38	3.38	3.09	3.23
148	NYSE	TPX	Thu, Jul 22, 2004	3.47	3.47	3.33	3.40
147	NYSE	TPX	Wed, Jul 21, 2004	3.45	3.48	3.43	3.44
146	NYSE	TPX	Tue, Jul 20, 2004	3.50	3.50	3.43	3.44
145	NYSE	TPX	Mon, Jul 19, 2004	3.45	3.50	3.45	3.47
144	NYSE	TPX	Fri, Jul 16, 2004	3.45	3.50	3.44	3.45
143	NYSE	TPX	Thu, Jul 15, 2004	3.31	3.43	3.31	3.42
142	NYSE	TPX	Wed, Jul 14, 2004	3.49	3.49	3.30	3.31
141	NYSE	TPX	Tue, Jul 13, 2004	3.55	3.55	3.46	3.49
140	NYSE	TPX	Mon, Jul 12, 2004	3.58	3.60	3.48	3.55
139	NYSE	TPX	Fri, Jul 9, 2004	3.67	3.68	3.57	3.59
138	NYSE	TPX	Thu, Jul 8, 2004	3.69	3.69	3.64	3.65
137	NYSE	TPX	Wed, Jul 7, 2004	3.69	3.70	3.64	3.65
136	NYSE	TPX	Tue, Jul 6, 2004	3.73	3.74	3.65	3.68
135	NYSE	TPX	Fri, Jul 2, 2004	3.62	3.66	3.60	3.65
134	NYSE	TPX	Thu, Jul 1, 2004	3.50	3.63	3.50	3.61
133	NYSE	TPX	Wed, Jun 30, 2004	3.48	3.50	3.45	3.50
132	NYSE	TPX	Tue, Jun 29, 2004	3.43	3.50	3.40	3.48
131	NYSE	TPX	Mon, Jun 28, 2004	3.45	3.49	3.41	3.43
130	NYSE	TPX	Fri, Jun 25, 2004	3.42	3.45	3.36	3.45
129	NYSE	TPX	Thu, Jun 24, 2004	3.48	3.50	3.43	3.43
128	NYSE	TPX	Wed, Jun 23, 2004	3.44	3.49	3.41	3.48
127	NYSE	TPX	Tue, Jun 22, 2004	3.42	3.45	3.41	3.44
126	NYSE	TPX	Mon, Jun 21, 2004	3.37	3.44	3.37	3.42
125	NYSE	TPX	Fri, Jun 18, 2004	3.38	3.39	3.33	3.37
124	NYSE	TPX	Thu, Jun 17, 2004	3.39	3.39	3.38	3.38
123	NYSE	TPX	Wed, Jun 16, 2004	3.38	3.40	3.36	3.39
122	NYSE	TPX	Tue, Jun 15, 2004	3.43	3.43	3.33	3.38
121	NYSE	TPX	Mon, Jun 14, 2004	3.50	3.50	3.39	3.43
120	NYSE	TPX	Thu, Jun 10, 2004	3.44	3.54	3.43	3.51
119	NYSE	TPX	Wed, Jun 9, 2004	3.44	3.48	3.41	3.41
118	NYSE	TPX	Tue, Jun 8, 2004	3.32	3.42	3.32	3.42
117	NYSE	TPX	Mon, Jun 7, 2004	3.38	3.40	3.26	3.32
116	NYSE	TPX	Fri, Jun 4, 2004	3.31	3.36	3.30	3.36
115	NYSE	TPX	Thu, Jun 3, 2004	3.39	3.39	3.29	3.31
114	NYSE	TPX	Wed, Jun 2, 2004	3.35	3.40	3.28	3.40
113	NYSE	TPX	Tue, Jun 1, 2004	3.48	3.48	3.30	3.35
112	NYSE	TPX	Fri, May 28, 2004	3.38	3.49	3.37	3.48
111	NYSE	TPX	Thu, May 27, 2004	3.30	3.39	3.30	3.38
110	NYSE	TPX	Wed, May 26, 2004	3.16	3.32	3.11	3.30
109	NYSE	TPX	Tue, May 25, 2004	3.07	3.25	3.07	3.17
108	NYSE	TPX	Mon, May 24, 2004	3.24	3.24	2.98	3.07
107	NYSE	TPX	Fri, May 21, 2004	3.22	3.25	3.16	3.24
106	NYSE	TPX	Thu, May 20, 2004	3.34	3.39	3.23	3.23
105	NYSE	TPX	Wed, May 19, 2004	3.38	3.38	3.30	3.34
104	NYSE	TPX	Tue, May 18, 2004	3.48	3.55	3.38	3.38
103	NYSE	TPX	Mon, May 17, 2004	3.50	3.50	3.43	3.48
102	NYSE	TPX	Fri, May 14, 2004	3.54	3.56	3.48	3.50
101	NYSE	TPX	Thu, May 13, 2004	3.60	3.65	3.51	3.54
100	NYSE	TPX	Wed, May 12, 2004	3.65	3.69	3.50	3.63
99	NYSE	TPX	Tue, May 11, 2004	3.70	3.75	3.63	3.66
98	NYSE	TPX	Mon, May 10, 2004	3.89	3.89	3.61	3.68
97	NYSE	TPX	Fri, May 7, 2004	3.93	3.94	3.84	3.89
96	NYSE	TPX	Thu, May 6, 2004	4.18	4.18	3.88	3.92
95	NYSE	TPX	Wed, May 5, 2004	4.04	4.20	4.01	4.20
94	NYSE	TPX	Tue, May 4, 2004	4.06	4.06	4.01	4.04
93	NYSE	TPX	Mon, May 3, 2004	3.93	4.10	3.93	4.08
92	NYSE	TPX	Fri, Apr 30, 2004	3.86	3.95	3.82	3.90
91	NYSE	TPX	Thu, Apr 29, 2004	3.73	3.88	3.73	3.88
90	NYSE	TPX	Wed, Apr 28, 2004	3.76	3.78	3.70	3.75
89	NYSE	TPX	Tue, Apr 27, 2004	3.90	3.93	3.79	3.79
88	NYSE	TPX	Mon, Apr 26, 2004	4.03	4.09	3.90	3.94
87	NYSE	TPX	Fri, Apr 23, 2004	4.42	4.42	3.95	4.01
86	NYSE	TPX	Thu, Apr 22, 2004	4.05	4.28	3.96	4.24
85	NYSE	TPX	Wed, Apr 21, 2004	4.04	4.13	4.02	4.03
84	NYSE	TPX	Tue, Apr 20, 2004	3.93	4.02	3.89	4.00
83	NYSE	TPX	Mon, Apr 19, 2004	3.65	3.70	3.64	3.69
82	NYSE	TPX	Fri, Apr 16, 2004	3.70	3.70	3.48	3.64
81	NYSE	TPX	Thu, Apr 15, 2004	3.71	3.74	3.66	3.70
80	NYSE	TPX	Wed, Apr 14, 2004	3.78	3.79	3.65	3.69
79	NYSE	TPX	Tue, Apr 13, 2004	3.84	3.96	3.77	3.80
78	NYSE	TPX	Mon, Apr 12, 2004	3.79	3.88	3.71	3.81
77	NYSE	TPX	Thu, Apr 8, 2004	3.79	3.80	3.72	3.76
76	NYSE	TPX	Wed, Apr 7, 2004	3.80	3.81	3.76	3.78
75	NYSE	TPX	Tue, Apr 6, 2004	3.79	3.81	3.77	3.79
74	NYSE	TPX	Mon, Apr 5, 2004	3.83	3.83	3.76	3.80
73	NYSE	TPX	Fri, Apr 2, 2004	3.88	3.88	3.78	3.81
72	NYSE	TPX	Thu, Apr 1, 2004	3.94	3.94	3.64	3.85
71	NYSE	TPX	Wed, Mar 31, 2004	3.98	3.98	3.90	3.91
70	NYSE	TPX	Tue, Mar 30, 2004	3.99	3.99	3.97	3.98
69	NYSE	TPX	Mon, Mar 29, 2004	3.99	4.00	3.97	3.99
68	NYSE	TPX	Fri, Mar 26, 2004	3.90	4.00	3.90	4.00
67	NYSE	TPX	Thu, Mar 25, 2004	3.90	4.04	3.90	4.03
66	NYSE	TPX	Wed, Mar 24, 2004	4.00	4.09	4.00	4.05
65	NYSE	TPX	Tue, Mar 23, 2004	3.97	4.03	3.95	3.98
64	NYSE	TPX	Mon, Mar 22, 2004	3.92	3.96	3.85	3.95
63	NYSE	TPX	Fri, Mar 19, 2004	3.93	3.93	3.89	3.89
62	NYSE	TPX	Thu, Mar 18, 2004	3.90	3.95	3.88	3.93
61	NYSE	TPX	Wed, Mar 17, 2004	3.85	3.95	3.80	3.90
60	NYSE	TPX	Tue, Mar 16, 2004	3.85	3.86	3.80	3.85
59	NYSE	TPX	Mon, Mar 15, 2004	3.84	3.87	3.81	3.87
58	NYSE	TPX	Fri, Mar 12, 2004	3.84	3.90	3.78	3.84
57	NYSE	TPX	Thu, Mar 11, 2004	4.08	4.08	3.71	3.83
56	NYSE	TPX	Wed, Mar 10, 2004	4.11	4.13	4.07	4.10
55	NYSE	TPX	Tue, Mar 9, 2004	4.11	4.13	4.09	4.11
54	NYSE	TPX	Mon, Mar 8, 2004	4.17	4.20	4.10	4.15
53	NYSE	TPX	Fri, Mar 5, 2004	4.19	4.19	4.10	4.17
52	NYSE	TPX	Thu, Mar 4, 2004	4.20	4.21	4.17	4.18
51	NYSE	TPX	Wed, Mar 3, 2004	4.16	4.21	4.13	4.20
50	NYSE	TPX	Tue, Mar 2, 2004	4.16	4.18	4.12	4.16
49	NYSE	TPX	Mon, Mar 1, 2004	4.09	4.18	4.05	4.15
48	NYSE	TPX	Fri, Feb 27, 2004	4.08	4.16	4.08	4.15
47	NYSE	TPX	Thu, Feb 26, 2004	3.95	4.09	3.93	4.08
46	NYSE	TPX	Wed, Feb 25, 2004	4.04	4.04	3.95	3.97
45	NYSE	TPX	Tue, Feb 24, 2004	4.11	4.12	4.01	4.04
44	NYSE	TPX	Mon, Feb 23, 2004	4.06	4.11	4.02	4.11
43	NYSE	TPX	Fri, Feb 20, 2004	4.10	4.10	4.00	4.06
42	NYSE	TPX	Thu, Feb 19, 2004	4.12	4.15	4.04	4.06
41	NYSE	TPX	Wed, Feb 18, 2004	4.15	4.15	4.05	4.11
40	NYSE	TPX	Tue, Feb 17, 2004	4.16	4.16	4.07	4.13
39	NYSE	TPX	Fri, Feb 13, 2004	4.28	4.28	4.04	4.15
38	NYSE	TPX	Thu, Feb 12, 2004	4.25	4.31	4.19	4.28
37	NYSE	TPX	Wed, Feb 11, 2004	4.25	4.25	4.16	4.25
36	NYSE	TPX	Tue, Feb 10, 2004	4.30	4.31	4.19	4.25
35	NYSE	TPX	Mon, Feb 9, 2004	4.27	4.30	4.27	4.29
34	NYSE	TPX	Fri, Feb 6, 2004	4.18	4.28	4.15	4.27
33	NYSE	TPX	Thu, Feb 5, 2004	4.33	4.33	4.20	4.21
32	NYSE	TPX	Wed, Feb 4, 2004	4.25	4.39	4.15	4.34
31	NYSE	TPX	Tue, Feb 3, 2004	4.25	4.25	4.23	4.25
30	NYSE	TPX	Mon, Feb 2, 2004	4.08	4.32	4.05	4.27
29	NYSE	TPX	Fri, Jan 30, 2004	4.08	4.08	3.94	4.05
28	NYSE	TPX	Thu, Jan 29, 2004	4.25	4.28	4.04	4.09
27	NYSE	TPX	Wed, Jan 28, 2004	4.33	4.35	4.25	4.25
26	NYSE	TPX	Tue, Jan 27, 2004	4.33	4.35	4.28	4.31
25	NYSE	TPX	Mon, Jan 26, 2004	4.24	4.33	4.23	4.33
24	NYSE	TPX	Fri, Jan 23, 2004	4.10	4.30	4.10	4.27
23	NYSE	TPX	Thu, Jan 22, 2004	4.01	4.11	4.01	4.10
22	NYSE	TPX	Wed, Jan 21, 2004	3.90	4.08	3.90	4.00
21	NYSE	TPX	Tue, Jan 20, 2004	4.16	4.21	4.03	4.05
20	NYSE	TPX	Fri, Jan 16, 2004	4.50	4.50	4.34	4.34
19	NYSE	TPX	Thu, Jan 15, 2004	4.39	4.55	4.39	4.48
18	NYSE	TPX	Wed, Jan 14, 2004	4.44	4.44	4.39	4.41
17	NYSE	TPX	Tue, Jan 13, 2004	4.35	4.45	4.35	4.44
16	NYSE	TPX	Mon, Jan 12, 2004	4.23	4.40	4.21	4.35
15	NYSE	TPX	Fri, Jan 9, 2004	4.14	4.33	4.10	4.22
14	NYSE	TPX	Thu, Jan 8, 2004	4.17	4.25	4.17	4.19
13	NYSE	TPX	Wed, Jan 7, 2004	4.14	4.24	4.09	4.16
12	NYSE	TPX	Tue, Jan 6, 2004	4.05	4.33	4.04	4.14
11	NYSE	TPX	Mon, Jan 5, 2004	4.00	4.06	3.95	4.04
10	NYSE	TPX	Fri, Jan 2, 2004	3.85	4.00	3.85	3.94
9	NYSE	TPX	Wed, Dec 31, 2003	3.76	3.88	3.75	3.88
8	NYSE	TPX	Tue, Dec 30, 2003	3.69	3.79	3.69	3.77
7	NYSE	TPX	Mon, Dec 29, 2003	3.68	3.73	3.66	3.69
6	NYSE	TPX	Fri, Dec 26, 2003	3.73	3.73	3.68	3.69
5	NYSE	TPX	Wed, Dec 24, 2003	3.75	3.75	3.61	3.73
4	NYSE	TPX	Tue, Dec 23, 2003	3.83	3.86	3.78	3.81
3	NYSE	TPX	Mon, Dec 22, 2003	3.80	3.88	3.79	3.84
2	NYSE	TPX	Fri, Dec 19, 2003	3.80	3.98	3.75	3.81
1	NYSE	TPX	Thu, Dec 18, 2003	3.50	3.92	3.50	3.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Tempur Sealy International Inc NYSE:TPX 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