Tortoise Power & Energy Infra Fd Inc NYSE:TPZ Historical Prices

Below are the 3391 trading days of historical prices for TPZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3391	NYSE	TPZ	Tue, Jan 17, 2023	13.62	13.78	13.62	13.68
3390	NYSE	TPZ	Fri, Jan 13, 2023	13.67	13.74	13.64	13.65
3389	NYSE	TPZ	Thu, Jan 12, 2023	13.54	13.74	13.49	13.67
3388	NYSE	TPZ	Wed, Jan 11, 2023	13.36	13.50	13.32	13.48
3387	NYSE	TPZ	Tue, Jan 10, 2023	13.23	13.48	13.11	13.31
3386	NYSE	TPZ	Mon, Jan 9, 2023	13.13	13.34	13.06	13.18
3385	NYSE	TPZ	Fri, Jan 6, 2023	12.82	13.32	12.82	13.06
3384	NYSE	TPZ	Thu, Jan 5, 2023	12.57	12.77	12.57	12.71
3383	NYSE	TPZ	Wed, Jan 4, 2023	12.63	12.78	12.63	12.68
3382	NYSE	TPZ	Tue, Jan 3, 2023	12.76	12.81	12.63	12.67
3381	NYSE	TPZ	Fri, Dec 30, 2022	12.72	12.87	12.66	12.76
3380	NYSE	TPZ	Thu, Dec 29, 2022	12.68	12.83	12.45	12.78
3379	NYSE	TPZ	Wed, Dec 28, 2022	12.65	12.73	12.65	12.70
3378	NYSE	TPZ	Tue, Dec 27, 2022	12.67	12.73	12.63	12.65
3377	NYSE	TPZ	Fri, Dec 23, 2022	12.59	12.76	12.51	12.60
3376	NYSE	TPZ	Thu, Dec 22, 2022	12.67	12.75	12.44	12.51
3375	NYSE	TPZ	Wed, Dec 21, 2022	12.84	12.86	12.70	12.69
3374	NYSE	TPZ	Tue, Dec 20, 2022	12.65	12.89	12.58	12.72
3373	NYSE	TPZ	Mon, Dec 19, 2022	12.99	12.99	12.78	12.80
3372	NYSE	TPZ	Fri, Dec 16, 2022	12.90	12.96	12.73	12.96
3371	NYSE	TPZ	Thu, Dec 15, 2022	13.15	13.26	13.00	13.00
3370	NYSE	TPZ	Wed, Dec 14, 2022	13.25	13.37	13.03	13.28
3369	NYSE	TPZ	Tue, Dec 13, 2022	13.31	13.31	13.23	13.23
3368	NYSE	TPZ	Mon, Dec 12, 2022	13.00	13.12	13.00	13.12
3367	NYSE	TPZ	Fri, Dec 9, 2022	13.01	13.06	12.89	12.89
3366	NYSE	TPZ	Thu, Dec 8, 2022	13.25	13.25	13.01	13.01
3365	NYSE	TPZ	Wed, Dec 7, 2022	13.25	13.37	13.14	13.18
3364	NYSE	TPZ	Tue, Dec 6, 2022	13.35	13.44	13.16	13.17
3363	NYSE	TPZ	Mon, Dec 5, 2022	13.93	13.93	13.40	13.40
3362	NYSE	TPZ	Fri, Dec 2, 2022	13.63	14.04	13.50	14.01
3361	NYSE	TPZ	Thu, Dec 1, 2022	13.74	13.74	13.69	13.69
3360	NYSE	TPZ	Wed, Nov 30, 2022	13.53	14.00	13.53	13.63
3359	NYSE	TPZ	Tue, Nov 29, 2022	13.54	13.60	13.42	13.57
3358	NYSE	TPZ	Mon, Nov 28, 2022	13.50	13.61	13.48	13.48
3357	NYSE	TPZ	Fri, Nov 25, 2022	13.65	13.66	13.63	13.63
3356	NYSE	TPZ	Wed, Nov 23, 2022	13.65	13.74	13.51	13.54
3355	NYSE	TPZ	Tue, Nov 22, 2022	13.68	13.75	13.60	13.72
3354	NYSE	TPZ	Mon, Nov 21, 2022	13.70	13.77	13.53	13.60
3353	NYSE	TPZ	Fri, Nov 18, 2022	14.38	14.38	13.52	13.79
3352	NYSE	TPZ	Thu, Nov 17, 2022	13.84	13.84	13.50	13.63
3351	NYSE	TPZ	Wed, Nov 16, 2022	13.76	13.84	13.76	13.83
3350	NYSE	TPZ	Tue, Nov 15, 2022	13.76	13.90	13.74	13.76
3349	NYSE	TPZ	Mon, Nov 14, 2022	13.59	14.01	13.59	13.76
3348	NYSE	TPZ	Fri, Nov 11, 2022	13.38	13.71	13.34	13.70
3347	NYSE	TPZ	Thu, Nov 10, 2022	12.98	13.36	12.98	13.28
3346	NYSE	TPZ	Wed, Nov 9, 2022	13.10	13.20	12.85	12.85
3345	NYSE	TPZ	Tue, Nov 8, 2022	13.33	13.33	12.96	13.14
3344	NYSE	TPZ	Mon, Nov 7, 2022	13.25	13.34	13.24	13.24
3343	NYSE	TPZ	Fri, Nov 4, 2022	13.28	13.28	13.07	13.22
3342	NYSE	TPZ	Thu, Nov 3, 2022	13.14	13.21	13.05	13.19
3341	NYSE	TPZ	Wed, Nov 2, 2022	13.42	13.44	13.17	13.17
3340	NYSE	TPZ	Tue, Nov 1, 2022	13.44	13.54	13.35	13.37
3339	NYSE	TPZ	Mon, Oct 31, 2022	13.33	13.57	13.25	13.28
3338	NYSE	TPZ	Fri, Oct 28, 2022	13.62	13.62	13.45	13.47
3337	NYSE	TPZ	Thu, Oct 27, 2022	13.44	13.60	13.44	13.49
3336	NYSE	TPZ	Wed, Oct 26, 2022	13.49	13.52	13.40	13.41
3335	NYSE	TPZ	Tue, Oct 25, 2022	13.40	13.51	13.26	13.45
3334	NYSE	TPZ	Mon, Oct 24, 2022	13.42	13.46	13.33	13.38
3333	NYSE	TPZ	Fri, Oct 21, 2022	13.36	13.51	13.36	13.44
3332	NYSE	TPZ	Thu, Oct 20, 2022	13.46	13.52	13.41	13.37
3331	NYSE	TPZ	Wed, Oct 19, 2022	13.42	13.44	13.35	13.44
3330	NYSE	TPZ	Tue, Oct 18, 2022	13.37	13.42	13.35	13.36
3329	NYSE	TPZ	Mon, Oct 17, 2022	13.22	13.29	12.65	13.22
3328	NYSE	TPZ	Fri, Oct 14, 2022	13.18	13.24	13.03	13.09
3327	NYSE	TPZ	Thu, Oct 13, 2022	13.05	13.29	13.05	13.24
3326	NYSE	TPZ	Wed, Oct 12, 2022	13.52	13.57	13.15	13.15
3325	NYSE	TPZ	Tue, Oct 11, 2022	13.10	13.58	13.10	13.56
3324	NYSE	TPZ	Mon, Oct 10, 2022	13.21	13.26	13.02	13.26
3323	NYSE	TPZ	Fri, Oct 7, 2022	13.11	13.22	13.01	13.20
3322	NYSE	TPZ	Thu, Oct 6, 2022	13.18	13.30	13.06	13.19
3321	NYSE	TPZ	Wed, Oct 5, 2022	13.15	13.40	12.99	13.30
3320	NYSE	TPZ	Tue, Oct 4, 2022	12.97	13.23	12.97	13.18
3319	NYSE	TPZ	Mon, Oct 3, 2022	12.69	12.89	12.68	12.88
3318	NYSE	TPZ	Fri, Sep 30, 2022	12.45	12.55	12.39	12.49
3317	NYSE	TPZ	Thu, Sep 29, 2022	12.41	12.45	12.16	12.45
3316	NYSE	TPZ	Wed, Sep 28, 2022	12.17	12.49	12.17	12.49
3315	NYSE	TPZ	Tue, Sep 27, 2022	12.14	12.24	12.00	12.17
3314	NYSE	TPZ	Mon, Sep 26, 2022	12.17	12.26	11.91	12.00
3313	NYSE	TPZ	Fri, Sep 23, 2022	12.73	12.73	12.26	12.33
3312	NYSE	TPZ	Thu, Sep 22, 2022	13.03	13.03	12.88	12.91
3311	NYSE	TPZ	Wed, Sep 21, 2022	13.21	13.34	13.11	13.01
3310	NYSE	TPZ	Tue, Sep 20, 2022	13.23	13.23	13.06	13.14
3309	NYSE	TPZ	Mon, Sep 19, 2022	12.93	13.36	12.84	13.33
3308	NYSE	TPZ	Fri, Sep 16, 2022	13.39	13.39	13.06	13.10
3307	NYSE	TPZ	Thu, Sep 15, 2022	13.45	13.50	13.36	13.44
3306	NYSE	TPZ	Wed, Sep 14, 2022	13.27	13.55	13.27	13.51
3305	NYSE	TPZ	Tue, Sep 13, 2022	13.54	13.58	13.22	13.22
3304	NYSE	TPZ	Mon, Sep 12, 2022	13.54	13.69	13.54	13.60
3303	NYSE	TPZ	Fri, Sep 9, 2022	13.27	13.49	13.27	13.48
3302	NYSE	TPZ	Thu, Sep 8, 2022	13.30	13.31	13.20	13.22
3301	NYSE	TPZ	Wed, Sep 7, 2022	13.26	13.44	13.24	13.24
3300	NYSE	TPZ	Tue, Sep 6, 2022	13.50	13.52	13.42	13.46
3299	NYSE	TPZ	Fri, Sep 2, 2022	13.68	13.81	13.50	13.56
3298	NYSE	TPZ	Thu, Sep 1, 2022	13.52	13.55	13.39	13.52
3297	NYSE	TPZ	Wed, Aug 31, 2022	13.65	13.70	13.53	13.66
3296	NYSE	TPZ	Tue, Aug 30, 2022	13.87	13.87	13.65	13.70
3295	NYSE	TPZ	Mon, Aug 29, 2022	13.92	14.01	13.91	13.93
3294	NYSE	TPZ	Fri, Aug 26, 2022	14.09	14.09	13.85	13.92
3293	NYSE	TPZ	Thu, Aug 25, 2022	14.09	14.10	14.06	14.06
3292	NYSE	TPZ	Wed, Aug 24, 2022	13.82	14.06	13.82	14.01
3291	NYSE	TPZ	Tue, Aug 23, 2022	13.68	13.82	13.68	13.79
3290	NYSE	TPZ	Mon, Aug 22, 2022	13.68	13.82	13.68	13.64
3289	NYSE	TPZ	Fri, Aug 19, 2022	13.81	13.92	13.77	13.80
3288	NYSE	TPZ	Thu, Aug 18, 2022	13.53	13.85	13.53	13.84
3287	NYSE	TPZ	Wed, Aug 17, 2022	13.66	13.66	13.52	13.52
3286	NYSE	TPZ	Tue, Aug 16, 2022	13.54	13.71	13.54	13.66
3285	NYSE	TPZ	Mon, Aug 15, 2022	13.42	13.55	13.38	13.48
3284	NYSE	TPZ	Fri, Aug 12, 2022	13.55	13.63	13.35	13.63
3283	NYSE	TPZ	Thu, Aug 11, 2022	13.54	13.57	13.49	13.50
3282	NYSE	TPZ	Wed, Aug 10, 2022	13.54	13.55	13.39	13.49
3281	NYSE	TPZ	Tue, Aug 9, 2022	13.47	13.52	13.45	13.52
3280	NYSE	TPZ	Mon, Aug 8, 2022	13.38	13.54	13.38	13.45
3279	NYSE	TPZ	Fri, Aug 5, 2022	13.33	13.42	13.33	13.34
3278	NYSE	TPZ	Thu, Aug 4, 2022	13.65	13.65	13.39	13.40
3277	NYSE	TPZ	Wed, Aug 3, 2022	13.49	13.63	13.49	13.62
3276	NYSE	TPZ	Tue, Aug 2, 2022	13.49	13.52	13.46	13.48
3275	NYSE	TPZ	Mon, Aug 1, 2022	13.47	13.53	13.42	13.52
3274	NYSE	TPZ	Fri, Jul 29, 2022	13.47	13.67	13.45	13.59
3273	NYSE	TPZ	Thu, Jul 28, 2022	13.31	13.39	13.31	13.39
3272	NYSE	TPZ	Wed, Jul 27, 2022	13.16	13.31	13.15	13.30
3271	NYSE	TPZ	Tue, Jul 26, 2022	13.12	13.24	13.12	13.13
3270	NYSE	TPZ	Mon, Jul 25, 2022	12.91	13.06	12.69	13.01
3269	NYSE	TPZ	Fri, Jul 22, 2022	12.96	13.08	12.84	12.84
3268	NYSE	TPZ	Thu, Jul 21, 2022	12.97	12.99	12.81	12.97
3267	NYSE	TPZ	Wed, Jul 20, 2022	12.94	13.13	12.94	13.00
3266	NYSE	TPZ	Tue, Jul 19, 2022	12.85	12.93	12.85	12.91
3265	NYSE	TPZ	Mon, Jul 18, 2022	12.75	12.89	12.75	12.84
3264	NYSE	TPZ	Fri, Jul 15, 2022	12.60	12.69	12.53	12.68
3263	NYSE	TPZ	Thu, Jul 14, 2022	12.35	12.49	12.22	12.49
3262	NYSE	TPZ	Wed, Jul 13, 2022	12.37	12.60	12.37	12.56
3261	NYSE	TPZ	Tue, Jul 12, 2022	12.41	12.49	12.40	12.43
3260	NYSE	TPZ	Mon, Jul 11, 2022	12.52	12.56	12.43	12.50
3259	NYSE	TPZ	Fri, Jul 8, 2022	12.62	12.62	12.51	12.58
3258	NYSE	TPZ	Thu, Jul 7, 2022	12.23	12.56	12.23	12.56
3257	NYSE	TPZ	Wed, Jul 6, 2022	12.30	12.30	12.02	12.14
3256	NYSE	TPZ	Tue, Jul 5, 2022	12.44	12.44	12.13	12.35
3255	NYSE	TPZ	Fri, Jul 1, 2022	12.47	12.67	12.47	12.65
3254	NYSE	TPZ	Thu, Jun 30, 2022	12.40	12.57	12.40	12.51
3253	NYSE	TPZ	Wed, Jun 29, 2022	12.78	12.78	12.19	12.54
3252	NYSE	TPZ	Tue, Jun 28, 2022	12.77	12.95	12.63	12.67
3251	NYSE	TPZ	Mon, Jun 27, 2022	12.58	12.67	12.54	12.64
3250	NYSE	TPZ	Fri, Jun 24, 2022	12.24	12.59	12.19	12.51
3249	NYSE	TPZ	Thu, Jun 23, 2022	12.42	12.44	12.10	12.18
3248	NYSE	TPZ	Wed, Jun 22, 2022	12.57	12.57	12.41	12.42
3247	NYSE	TPZ	Tue, Jun 21, 2022	12.88	13.04	12.78	12.76
3246	NYSE	TPZ	Fri, Jun 17, 2022	12.73	12.94	12.42	12.82
3245	NYSE	TPZ	Thu, Jun 16, 2022	13.23	13.25	12.71	12.80
3244	NYSE	TPZ	Wed, Jun 15, 2022	13.26	13.55	13.23	13.35
3243	NYSE	TPZ	Tue, Jun 14, 2022	13.45	13.60	13.15	13.26
3242	NYSE	TPZ	Mon, Jun 13, 2022	13.83	14.31	13.29	13.32
3241	NYSE	TPZ	Fri, Jun 10, 2022	14.19	14.36	13.90	14.10
3240	NYSE	TPZ	Thu, Jun 9, 2022	14.28	14.42	14.12	14.26
3239	NYSE	TPZ	Wed, Jun 8, 2022	14.43	14.45	14.31	14.36
3238	NYSE	TPZ	Tue, Jun 7, 2022	14.10	14.42	14.10	14.40
3237	NYSE	TPZ	Mon, Jun 6, 2022	14.20	14.29	14.16	14.25
3236	NYSE	TPZ	Fri, Jun 3, 2022	14.22	14.29	14.17	14.19
3235	NYSE	TPZ	Thu, Jun 2, 2022	14.29	14.35	14.20	14.24
3234	NYSE	TPZ	Wed, Jun 1, 2022	14.29	14.38	14.21	14.29
3233	NYSE	TPZ	Tue, May 31, 2022	14.49	14.50	14.15	14.15
3232	NYSE	TPZ	Fri, May 27, 2022	14.28	14.52	14.11	14.48
3231	NYSE	TPZ	Thu, May 26, 2022	14.14	14.41	14.14	14.30
3230	NYSE	TPZ	Wed, May 25, 2022	13.86	14.04	13.86	14.02
3229	NYSE	TPZ	Tue, May 24, 2022	13.68	13.94	13.68	13.93
3228	NYSE	TPZ	Mon, May 23, 2022	13.97	14.00	13.92	13.98
3227	NYSE	TPZ	Fri, May 20, 2022	14.05	14.12	13.74	13.90
3226	NYSE	TPZ	Thu, May 19, 2022	13.90	14.11	13.83	14.01
3225	NYSE	TPZ	Wed, May 18, 2022	14.21	14.21	13.93	14.01
3224	NYSE	TPZ	Tue, May 17, 2022	14.20	14.20	14.16	14.18
3223	NYSE	TPZ	Mon, May 16, 2022	14.09	14.14	14.08	14.08
3222	NYSE	TPZ	Fri, May 13, 2022	13.82	14.05	13.82	14.01
3221	NYSE	TPZ	Thu, May 12, 2022	13.99	13.99	13.70	13.75
3220	NYSE	TPZ	Wed, May 11, 2022	14.10	14.35	14.00	14.00
3219	NYSE	TPZ	Tue, May 10, 2022	14.11	14.14	13.77	14.12
3218	NYSE	TPZ	Mon, May 9, 2022	14.27	14.27	13.83	14.05
3217	NYSE	TPZ	Fri, May 6, 2022	14.17	14.30	14.13	14.30
3216	NYSE	TPZ	Thu, May 5, 2022	14.44	14.60	14.10	14.13
3215	NYSE	TPZ	Wed, May 4, 2022	14.38	14.58	14.31	14.51
3214	NYSE	TPZ	Tue, May 3, 2022	14.24	14.35	14.24	14.32
3213	NYSE	TPZ	Mon, May 2, 2022	14.17	14.19	13.82	14.00
3212	NYSE	TPZ	Fri, Apr 29, 2022	14.50	14.71	14.22	14.23
3211	NYSE	TPZ	Thu, Apr 28, 2022	14.14	14.59	14.02	14.59
3210	NYSE	TPZ	Wed, Apr 27, 2022	14.00	14.27	13.86	14.18
3209	NYSE	TPZ	Tue, Apr 26, 2022	13.76	14.06	13.73	13.83
3208	NYSE	TPZ	Mon, Apr 25, 2022	14.14	14.54	13.41	13.85
3207	NYSE	TPZ	Fri, Apr 22, 2022	14.46	14.60	14.32	14.32
3206	NYSE	TPZ	Thu, Apr 21, 2022	14.90	14.92	14.55	14.55
3205	NYSE	TPZ	Wed, Apr 20, 2022	14.62	14.99	14.62	14.82
3204	NYSE	TPZ	Tue, Apr 19, 2022	14.53	14.72	14.52	14.69
3203	NYSE	TPZ	Mon, Apr 18, 2022	14.42	14.67	14.41	14.52
3202	NYSE	TPZ	Thu, Apr 14, 2022	14.51	14.57	14.44	14.52
3201	NYSE	TPZ	Wed, Apr 13, 2022	14.55	14.60	14.53	14.53
3200	NYSE	TPZ	Tue, Apr 12, 2022	14.47	14.55	14.46	14.47
3199	NYSE	TPZ	Mon, Apr 11, 2022	14.40	14.42	14.37	14.37
3198	NYSE	TPZ	Fri, Apr 8, 2022	14.31	14.46	14.31	14.41
3197	NYSE	TPZ	Thu, Apr 7, 2022	14.27	14.35	14.19	14.35
3196	NYSE	TPZ	Wed, Apr 6, 2022	14.29	14.36	14.05	14.21
3195	NYSE	TPZ	Tue, Apr 5, 2022	14.41	14.41	14.30	14.30
3194	NYSE	TPZ	Mon, Apr 4, 2022	14.40	14.40	14.32	14.38
3193	NYSE	TPZ	Fri, Apr 1, 2022	14.29	14.45	14.23	14.33
3192	NYSE	TPZ	Thu, Mar 31, 2022	14.26	14.41	14.23	14.24
3191	NYSE	TPZ	Wed, Mar 30, 2022	14.26	14.35	14.26	14.30
3190	NYSE	TPZ	Tue, Mar 29, 2022	14.08	14.30	14.08	14.24
3189	NYSE	TPZ	Mon, Mar 28, 2022	14.25	14.27	14.13	14.14
3188	NYSE	TPZ	Fri, Mar 25, 2022	14.28	14.32	14.28	14.30
3187	NYSE	TPZ	Thu, Mar 24, 2022	14.15	14.21	14.14	14.21
3186	NYSE	TPZ	Wed, Mar 23, 2022	14.03	14.16	13.77	14.08
3185	NYSE	TPZ	Tue, Mar 22, 2022	14.12	14.19	14.01	13.97
3184	NYSE	TPZ	Mon, Mar 21, 2022	13.88	14.08	13.88	14.00
3183	NYSE	TPZ	Fri, Mar 18, 2022	13.90	13.90	13.76	13.80
3182	NYSE	TPZ	Thu, Mar 17, 2022	13.74	13.88	13.72	13.83
3181	NYSE	TPZ	Wed, Mar 16, 2022	13.52	13.73	13.52	13.64
3180	NYSE	TPZ	Tue, Mar 15, 2022	13.35	13.64	13.35	13.47
3179	NYSE	TPZ	Mon, Mar 14, 2022	14.05	14.05	13.56	13.56
3178	NYSE	TPZ	Fri, Mar 11, 2022	14.20	14.30	14.06	14.06
3177	NYSE	TPZ	Thu, Mar 10, 2022	14.03	14.20	13.93	14.19
3176	NYSE	TPZ	Wed, Mar 9, 2022	14.10	14.23	13.90	14.09
3175	NYSE	TPZ	Tue, Mar 8, 2022	14.26	14.45	14.20	14.22
3174	NYSE	TPZ	Mon, Mar 7, 2022	14.37	14.37	14.12	14.12
3173	NYSE	TPZ	Fri, Mar 4, 2022	14.28	14.30	14.15	14.24
3172	NYSE	TPZ	Thu, Mar 3, 2022	14.35	14.35	14.28	14.28
3171	NYSE	TPZ	Wed, Mar 2, 2022	14.22	14.33	14.22	14.31
3170	NYSE	TPZ	Tue, Mar 1, 2022	14.10	14.15	13.98	14.12
3169	NYSE	TPZ	Mon, Feb 28, 2022	13.70	14.16	13.65	14.08
3168	NYSE	TPZ	Fri, Feb 25, 2022	13.39	13.99	13.39	13.65
3167	NYSE	TPZ	Thu, Feb 24, 2022	13.36	13.46	13.23	13.46
3166	NYSE	TPZ	Wed, Feb 23, 2022	13.38	13.39	13.34	13.36
3165	NYSE	TPZ	Tue, Feb 22, 2022	13.67	13.67	13.22	13.28
3164	NYSE	TPZ	Fri, Feb 18, 2022	14.04	14.13	13.44	13.60
3163	NYSE	TPZ	Thu, Feb 17, 2022	14.24	14.29	14.01	14.11
3162	NYSE	TPZ	Wed, Feb 16, 2022	14.25	14.48	14.25	14.32
3161	NYSE	TPZ	Tue, Feb 15, 2022	14.36	14.36	14.17	14.22
3160	NYSE	TPZ	Mon, Feb 14, 2022	14.31	14.50	14.08	14.36
3159	NYSE	TPZ	Fri, Feb 11, 2022	14.12	14.42	14.12	14.28
3158	NYSE	TPZ	Thu, Feb 10, 2022	14.32	14.34	14.09	14.09
3157	NYSE	TPZ	Wed, Feb 9, 2022	14.31	14.45	14.29	14.36
3156	NYSE	TPZ	Tue, Feb 8, 2022	14.41	14.41	14.23	14.25
3155	NYSE	TPZ	Mon, Feb 7, 2022	14.40	14.46	14.26	14.41
3154	NYSE	TPZ	Fri, Feb 4, 2022	14.44	14.50	14.32	14.41
3153	NYSE	TPZ	Thu, Feb 3, 2022	14.48	14.82	14.35	14.45
3152	NYSE	TPZ	Wed, Feb 2, 2022	14.80	14.80	14.41	14.56
3151	NYSE	TPZ	Tue, Feb 1, 2022	14.27	14.81	14.20	14.74
3150	NYSE	TPZ	Mon, Jan 31, 2022	14.18	14.36	14.06	14.29
3149	NYSE	TPZ	Fri, Jan 28, 2022	14.22	14.22	14.01	14.17
3148	NYSE	TPZ	Thu, Jan 27, 2022	14.26	14.30	14.12	14.19
3147	NYSE	TPZ	Wed, Jan 26, 2022	14.17	14.23	14.00	14.13
3146	NYSE	TPZ	Tue, Jan 25, 2022	13.75	14.07	13.48	14.00
3145	NYSE	TPZ	Mon, Jan 24, 2022	13.94	13.94	13.34	13.86
3144	NYSE	TPZ	Fri, Jan 21, 2022	14.17	14.18	13.75	14.01
3143	NYSE	TPZ	Thu, Jan 20, 2022	14.36	14.59	14.16	14.10
3142	NYSE	TPZ	Wed, Jan 19, 2022	14.27	14.65	14.23	14.36
3141	NYSE	TPZ	Tue, Jan 18, 2022	14.16	14.22	13.95	14.01
3140	NYSE	TPZ	Fri, Jan 14, 2022	14.04	14.30	13.97	14.23
3139	NYSE	TPZ	Thu, Jan 13, 2022	14.15	14.25	14.08	14.13
3138	NYSE	TPZ	Wed, Jan 12, 2022	14.06	14.25	14.04	14.18
3137	NYSE	TPZ	Tue, Jan 11, 2022	13.86	14.07	13.86	14.02
3136	NYSE	TPZ	Mon, Jan 10, 2022	14.00	14.00	13.75	13.87
3135	NYSE	TPZ	Fri, Jan 7, 2022	13.91	14.08	13.91	14.02
3134	NYSE	TPZ	Thu, Jan 6, 2022	13.98	14.07	13.81	13.88
3133	NYSE	TPZ	Wed, Jan 5, 2022	14.12	14.23	13.82	13.92
3132	NYSE	TPZ	Tue, Jan 4, 2022	14.05	14.19	13.96	13.96
3131	NYSE	TPZ	Mon, Jan 3, 2022	13.75	14.07	13.59	14.07
3130	NYSE	TPZ	Fri, Dec 31, 2021	13.31	13.67	13.26	13.62
3129	NYSE	TPZ	Thu, Dec 30, 2021	13.15	13.38	13.15	13.27
3128	NYSE	TPZ	Wed, Dec 29, 2021	13.02	13.34	13.02	13.21
3127	NYSE	TPZ	Tue, Dec 28, 2021	13.08	13.20	13.07	13.16
3126	NYSE	TPZ	Mon, Dec 27, 2021	13.03	13.13	13.03	13.13
3125	NYSE	TPZ	Thu, Dec 23, 2021	12.80	13.07	12.80	13.06
3124	NYSE	TPZ	Wed, Dec 22, 2021	12.70	12.83	12.67	12.83
3123	NYSE	TPZ	Tue, Dec 21, 2021	12.64	12.94	12.64	12.82
3122	NYSE	TPZ	Mon, Dec 20, 2021	12.62	12.71	12.51	12.56
3121	NYSE	TPZ	Fri, Dec 17, 2021	12.89	12.90	12.70	12.80
3120	NYSE	TPZ	Thu, Dec 16, 2021	13.09	13.63	12.83	12.95
3119	NYSE	TPZ	Wed, Dec 15, 2021	12.70	13.59	12.61	12.95
3118	NYSE	TPZ	Tue, Dec 14, 2021	12.70	12.87	12.62	12.77
3117	NYSE	TPZ	Mon, Dec 13, 2021	13.10	13.29	12.64	12.81
3116	NYSE	TPZ	Fri, Dec 10, 2021	13.33	13.33	13.04	13.06
3115	NYSE	TPZ	Thu, Dec 9, 2021	13.28	13.35	13.28	13.30
3114	NYSE	TPZ	Wed, Dec 8, 2021	13.22	13.44	13.22	13.40
3113	NYSE	TPZ	Tue, Dec 7, 2021	12.98	13.26	12.98	13.19
3112	NYSE	TPZ	Mon, Dec 6, 2021	12.89	12.97	12.82	12.90
3111	NYSE	TPZ	Fri, Dec 3, 2021	13.05	13.08	12.62	12.85
3110	NYSE	TPZ	Thu, Dec 2, 2021	12.71	13.02	12.71	12.91
3109	NYSE	TPZ	Wed, Dec 1, 2021	13.11	13.21	12.82	12.87
3108	NYSE	TPZ	Tue, Nov 30, 2021	13.19	13.39	12.52	12.92
3107	NYSE	TPZ	Mon, Nov 29, 2021	13.55	13.57	13.22	13.23
3106	NYSE	TPZ	Fri, Nov 26, 2021	13.57	13.67	13.42	13.43
3105	NYSE	TPZ	Wed, Nov 24, 2021	13.68	14.00	13.68	13.82
3104	NYSE	TPZ	Tue, Nov 23, 2021	13.59	13.90	13.59	13.61
3103	NYSE	TPZ	Mon, Nov 22, 2021	13.68	13.92	13.55	13.55
3102	NYSE	TPZ	Fri, Nov 19, 2021	13.88	14.07	13.54	13.71
3101	NYSE	TPZ	Thu, Nov 18, 2021	13.92	14.17	13.92	13.98
3100	NYSE	TPZ	Wed, Nov 17, 2021	14.24	14.24	13.88	13.91
3099	NYSE	TPZ	Tue, Nov 16, 2021	14.05	14.42	14.05	14.42
3098	NYSE	TPZ	Mon, Nov 15, 2021	13.95	14.15	13.93	14.11
3097	NYSE	TPZ	Fri, Nov 12, 2021	13.96	14.10	13.86	13.88
3096	NYSE	TPZ	Thu, Nov 11, 2021	13.86	14.02	13.81	13.95
3095	NYSE	TPZ	Wed, Nov 10, 2021	13.95	13.99	13.83	13.84
3094	NYSE	TPZ	Tue, Nov 9, 2021	13.91	14.00	13.86	13.95
3093	NYSE	TPZ	Mon, Nov 8, 2021	13.66	13.95	13.66	13.88
3092	NYSE	TPZ	Fri, Nov 5, 2021	13.60	13.80	13.59	13.68
3091	NYSE	TPZ	Thu, Nov 4, 2021	13.69	13.69	13.48	13.52
3090	NYSE	TPZ	Wed, Nov 3, 2021	13.54	13.81	13.54	13.65
3089	NYSE	TPZ	Tue, Nov 2, 2021	13.64	13.75	13.50	13.66
3088	NYSE	TPZ	Mon, Nov 1, 2021	13.45	13.69	13.45	13.65
3087	NYSE	TPZ	Fri, Oct 29, 2021	13.59	13.67	13.41	13.41
3086	NYSE	TPZ	Thu, Oct 28, 2021	13.54	13.63	13.43	13.62
3085	NYSE	TPZ	Wed, Oct 27, 2021	13.56	13.74	13.55	13.55
3084	NYSE	TPZ	Tue, Oct 26, 2021	13.62	13.66	13.56	13.64
3083	NYSE	TPZ	Mon, Oct 25, 2021	13.63	13.67	13.56	13.67
3082	NYSE	TPZ	Fri, Oct 22, 2021	13.64	13.64	13.54	13.64
3081	NYSE	TPZ	Thu, Oct 21, 2021	13.80	13.80	13.59	13.62
3080	NYSE	TPZ	Wed, Oct 20, 2021	13.79	13.99	13.79	13.81
3079	NYSE	TPZ	Tue, Oct 19, 2021	13.78	13.90	13.60	13.79
3078	NYSE	TPZ	Mon, Oct 18, 2021	13.72	13.96	13.70	13.78
3077	NYSE	TPZ	Fri, Oct 15, 2021	13.73	13.76	13.62	13.65
3076	NYSE	TPZ	Thu, Oct 14, 2021	13.46	13.70	13.46	13.68
3075	NYSE	TPZ	Wed, Oct 13, 2021	13.36	13.49	13.25	13.49
3074	NYSE	TPZ	Tue, Oct 12, 2021	13.24	13.37	13.24	13.37
3073	NYSE	TPZ	Mon, Oct 11, 2021	13.24	13.28	13.17	13.25
3072	NYSE	TPZ	Fri, Oct 8, 2021	13.12	13.24	13.08	13.19
3071	NYSE	TPZ	Thu, Oct 7, 2021	12.95	13.14	12.95	13.09
3070	NYSE	TPZ	Wed, Oct 6, 2021	12.89	12.94	12.81	12.94
3069	NYSE	TPZ	Tue, Oct 5, 2021	13.05	13.26	13.01	13.08
3068	NYSE	TPZ	Mon, Oct 4, 2021	13.16	13.40	12.96	12.96
3067	NYSE	TPZ	Fri, Oct 1, 2021	13.21	13.24	12.81	13.24
3066	NYSE	TPZ	Thu, Sep 30, 2021	13.24	13.25	13.00	13.24
3065	NYSE	TPZ	Wed, Sep 29, 2021	13.06	13.35	13.06	13.35
3064	NYSE	TPZ	Tue, Sep 28, 2021	13.23	13.25	13.00	13.10
3063	NYSE	TPZ	Mon, Sep 27, 2021	12.96	13.27	12.94	13.21
3062	NYSE	TPZ	Fri, Sep 24, 2021	13.02	13.03	12.92	12.93
3061	NYSE	TPZ	Thu, Sep 23, 2021	12.94	13.08	12.89	13.04
3060	NYSE	TPZ	Wed, Sep 22, 2021	12.76	13.11	12.74	12.93
3059	NYSE	TPZ	Tue, Sep 21, 2021	12.69	13.08	12.67	12.72
3058	NYSE	TPZ	Mon, Sep 20, 2021	12.69	12.85	12.61	12.64
3057	NYSE	TPZ	Fri, Sep 17, 2021	13.01	13.02	12.94	12.99
3056	NYSE	TPZ	Thu, Sep 16, 2021	13.08	13.08	12.93	13.05
3055	NYSE	TPZ	Wed, Sep 15, 2021	13.02	13.13	12.83	13.09
3054	NYSE	TPZ	Tue, Sep 14, 2021	13.16	13.16	13.04	13.04
3053	NYSE	TPZ	Mon, Sep 13, 2021	13.05	13.17	13.05	13.12
3052	NYSE	TPZ	Fri, Sep 10, 2021	13.13	13.13	12.93	12.95
3051	NYSE	TPZ	Thu, Sep 9, 2021	13.06	13.13	13.06	13.09
3050	NYSE	TPZ	Wed, Sep 8, 2021	13.12	13.20	12.99	13.13
3049	NYSE	TPZ	Tue, Sep 7, 2021	13.17	13.21	13.10	13.16
3048	NYSE	TPZ	Fri, Sep 3, 2021	13.22	13.24	13.11	13.24
3047	NYSE	TPZ	Thu, Sep 2, 2021	13.08	13.24	12.99	13.22
3046	NYSE	TPZ	Wed, Sep 1, 2021	12.96	13.10	12.96	13.07
3045	NYSE	TPZ	Tue, Aug 31, 2021	12.96	13.06	12.93	13.00
3044	NYSE	TPZ	Mon, Aug 30, 2021	13.02	13.02	12.93	12.97
3043	NYSE	TPZ	Fri, Aug 27, 2021	12.86	13.01	12.86	12.98
3042	NYSE	TPZ	Thu, Aug 26, 2021	12.88	12.89	12.85	12.88
3041	NYSE	TPZ	Wed, Aug 25, 2021	12.87	12.97	12.83	12.95
3040	NYSE	TPZ	Tue, Aug 24, 2021	12.93	12.93	12.80	12.91
3039	NYSE	TPZ	Mon, Aug 23, 2021	12.81	13.02	12.77	12.93
3038	NYSE	TPZ	Fri, Aug 20, 2021	12.69	12.89	12.67	12.71
3037	NYSE	TPZ	Thu, Aug 19, 2021	12.68	13.14	12.64	12.74
3036	NYSE	TPZ	Wed, Aug 18, 2021	12.83	12.90	12.78	12.79
3035	NYSE	TPZ	Tue, Aug 17, 2021	12.77	12.93	12.77	12.87
3034	NYSE	TPZ	Mon, Aug 16, 2021	12.84	12.91	12.67	12.91
3033	NYSE	TPZ	Fri, Aug 13, 2021	13.00	13.01	12.92	12.97
3032	NYSE	TPZ	Thu, Aug 12, 2021	12.98	13.00	12.92	12.99
3031	NYSE	TPZ	Wed, Aug 11, 2021	12.85	12.98	12.75	12.98
3030	NYSE	TPZ	Tue, Aug 10, 2021	12.79	12.96	12.66	12.81
3029	NYSE	TPZ	Mon, Aug 9, 2021	12.69	12.80	12.62	12.74
3028	NYSE	TPZ	Fri, Aug 6, 2021	12.73	12.82	12.63	12.75
3027	NYSE	TPZ	Thu, Aug 5, 2021	12.68	12.77	12.68	12.72
3026	NYSE	TPZ	Wed, Aug 4, 2021	12.65	12.72	12.61	12.72
3025	NYSE	TPZ	Tue, Aug 3, 2021	12.74	12.74	12.64	12.71
3024	NYSE	TPZ	Mon, Aug 2, 2021	12.91	12.96	12.78	12.79
3023	NYSE	TPZ	Fri, Jul 30, 2021	12.99	13.13	12.82	12.91
3022	NYSE	TPZ	Thu, Jul 29, 2021	13.09	13.15	12.99	12.99
3021	NYSE	TPZ	Wed, Jul 28, 2021	13.04	13.12	12.95	13.06
3020	NYSE	TPZ	Tue, Jul 27, 2021	13.13	13.13	12.92	13.02
3019	NYSE	TPZ	Mon, Jul 26, 2021	13.03	13.38	13.03	13.15
3018	NYSE	TPZ	Fri, Jul 23, 2021	13.12	13.37	12.96	13.06
3017	NYSE	TPZ	Thu, Jul 22, 2021	13.38	13.38	13.01	13.12
3016	NYSE	TPZ	Wed, Jul 21, 2021	13.26	13.55	13.18	13.43
3015	NYSE	TPZ	Tue, Jul 20, 2021	13.27	13.32	13.15	13.18
3014	NYSE	TPZ	Mon, Jul 19, 2021	13.49	13.49	12.77	13.24
3013	NYSE	TPZ	Fri, Jul 16, 2021	13.70	13.70	13.50	13.56
3012	NYSE	TPZ	Thu, Jul 15, 2021	13.75	14.00	13.61	13.70
3011	NYSE	TPZ	Wed, Jul 14, 2021	13.71	13.88	13.70	13.78
3010	NYSE	TPZ	Tue, Jul 13, 2021	13.80	13.80	13.70	13.71
3009	NYSE	TPZ	Mon, Jul 12, 2021	13.90	13.90	13.79	13.87
3008	NYSE	TPZ	Fri, Jul 9, 2021	13.85	14.06	13.69	13.90
3007	NYSE	TPZ	Thu, Jul 8, 2021	13.78	13.95	13.74	13.81
3006	NYSE	TPZ	Wed, Jul 7, 2021	13.94	14.00	13.87	13.90
3005	NYSE	TPZ	Tue, Jul 6, 2021	13.89	13.99	13.82	13.99
3004	NYSE	TPZ	Fri, Jul 2, 2021	13.79	13.90	13.70	13.85
3003	NYSE	TPZ	Thu, Jul 1, 2021	13.83	13.83	13.75	13.76
3002	NYSE	TPZ	Wed, Jun 30, 2021	13.65	13.86	13.63	13.71
3001	NYSE	TPZ	Tue, Jun 29, 2021	13.71	13.87	13.53	13.67
3000	NYSE	TPZ	Mon, Jun 28, 2021	13.95	13.95	13.51	13.70
2999	NYSE	TPZ	Fri, Jun 25, 2021	13.89	14.08	13.85	13.89
2998	NYSE	TPZ	Thu, Jun 24, 2021	13.84	13.99	13.78	13.85
2997	NYSE	TPZ	Wed, Jun 23, 2021	13.56	14.06	13.53	13.84
2996	NYSE	TPZ	Tue, Jun 22, 2021	13.83	13.83	13.52	13.56
2995	NYSE	TPZ	Mon, Jun 21, 2021	13.73	13.91	13.70	13.84
2994	NYSE	TPZ	Fri, Jun 18, 2021	13.78	13.91	13.51	13.79
2993	NYSE	TPZ	Thu, Jun 17, 2021	14.07	14.07	13.84	13.86
2992	NYSE	TPZ	Wed, Jun 16, 2021	13.99	14.17	13.94	14.13
2991	NYSE	TPZ	Tue, Jun 15, 2021	13.88	13.99	13.87	13.97
2990	NYSE	TPZ	Mon, Jun 14, 2021	13.94	13.99	13.78	13.99
2989	NYSE	TPZ	Fri, Jun 11, 2021	13.91	13.99	13.82	13.98
2988	NYSE	TPZ	Thu, Jun 10, 2021	13.81	13.99	13.70	13.93
2987	NYSE	TPZ	Wed, Jun 9, 2021	13.79	13.88	13.77	13.81
2986	NYSE	TPZ	Tue, Jun 8, 2021	13.76	13.83	13.72	13.77
2985	NYSE	TPZ	Mon, Jun 7, 2021	13.65	13.83	13.60	13.76
2984	NYSE	TPZ	Fri, Jun 4, 2021	13.60	13.60	13.50	13.60
2983	NYSE	TPZ	Thu, Jun 3, 2021	13.49	14.00	13.47	13.59
2982	NYSE	TPZ	Wed, Jun 2, 2021	13.50	13.60	13.40	13.47
2981	NYSE	TPZ	Tue, Jun 1, 2021	13.47	13.47	13.20	13.47
2980	NYSE	TPZ	Fri, May 28, 2021	13.27	13.43	13.22	13.23
2979	NYSE	TPZ	Thu, May 27, 2021	13.27	13.47	13.14	13.14
2978	NYSE	TPZ	Wed, May 26, 2021	13.21	13.25	13.13	13.23
2977	NYSE	TPZ	Tue, May 25, 2021	13.25	13.40	13.12	13.18
2976	NYSE	TPZ	Mon, May 24, 2021	13.26	13.29	13.15	13.23
2975	NYSE	TPZ	Fri, May 21, 2021	13.21	13.33	13.14	13.18
2974	NYSE	TPZ	Thu, May 20, 2021	13.04	13.36	13.03	13.20
2973	NYSE	TPZ	Wed, May 19, 2021	13.11	13.15	13.03	13.04
2972	NYSE	TPZ	Tue, May 18, 2021	12.98	13.14	12.98	13.08
2971	NYSE	TPZ	Mon, May 17, 2021	12.98	13.01	12.86	12.97
2970	NYSE	TPZ	Fri, May 14, 2021	12.82	12.92	12.82	12.86
2969	NYSE	TPZ	Thu, May 13, 2021	12.66	12.79	12.59	12.79
2968	NYSE	TPZ	Wed, May 12, 2021	12.65	12.80	12.65	12.66
2967	NYSE	TPZ	Tue, May 11, 2021	12.75	12.83	12.56	12.68
2966	NYSE	TPZ	Mon, May 10, 2021	12.70	12.82	12.70	12.82
2965	NYSE	TPZ	Fri, May 7, 2021	12.51	12.80	12.51	12.62
2964	NYSE	TPZ	Thu, May 6, 2021	12.60	12.79	12.58	12.62
2963	NYSE	TPZ	Wed, May 5, 2021	12.57	12.72	12.53	12.66
2962	NYSE	TPZ	Tue, May 4, 2021	12.66	12.66	12.54	12.54
2961	NYSE	TPZ	Mon, May 3, 2021	12.62	12.67	12.60	12.62
2960	NYSE	TPZ	Fri, Apr 30, 2021	12.63	12.75	12.49	12.66
2959	NYSE	TPZ	Thu, Apr 29, 2021	12.41	12.80	12.37	12.80
2958	NYSE	TPZ	Wed, Apr 28, 2021	12.31	12.40	12.28	12.36
2957	NYSE	TPZ	Tue, Apr 27, 2021	12.22	12.28	12.22	12.27
2956	NYSE	TPZ	Mon, Apr 26, 2021	12.21	12.34	12.21	12.24
2955	NYSE	TPZ	Fri, Apr 23, 2021	12.13	12.30	12.11	12.21
2954	NYSE	TPZ	Thu, Apr 22, 2021	12.20	12.36	12.15	12.20
2953	NYSE	TPZ	Wed, Apr 21, 2021	12.05	12.38	12.05	12.17
2952	NYSE	TPZ	Tue, Apr 20, 2021	12.16	12.18	12.14	12.15
2951	NYSE	TPZ	Mon, Apr 19, 2021	12.16	12.21	12.16	12.18
2950	NYSE	TPZ	Fri, Apr 16, 2021	12.24	12.24	12.15	12.15
2949	NYSE	TPZ	Thu, Apr 15, 2021	12.25	12.25	12.15	12.23
2948	NYSE	TPZ	Wed, Apr 14, 2021	12.16	12.37	12.15	12.19
2947	NYSE	TPZ	Tue, Apr 13, 2021	12.16	12.21	12.09	12.10
2946	NYSE	TPZ	Mon, Apr 12, 2021	12.30	12.33	12.19	12.20
2945	NYSE	TPZ	Fri, Apr 9, 2021	12.36	12.39	12.28	12.28
2944	NYSE	TPZ	Thu, Apr 8, 2021	12.25	12.34	12.23	12.32
2943	NYSE	TPZ	Wed, Apr 7, 2021	12.25	12.27	12.16	12.27
2942	NYSE	TPZ	Tue, Apr 6, 2021	12.18	12.25	12.11	12.21
2941	NYSE	TPZ	Mon, Apr 5, 2021	12.13	12.24	12.07	12.13
2940	NYSE	TPZ	Thu, Apr 1, 2021	12.09	12.18	12.02	12.15
2939	NYSE	TPZ	Wed, Mar 31, 2021	11.96	12.19	11.93	12.09
2938	NYSE	TPZ	Tue, Mar 30, 2021	11.86	12.00	11.83	11.99
2937	NYSE	TPZ	Mon, Mar 29, 2021	11.88	12.00	11.82	11.95
2936	NYSE	TPZ	Fri, Mar 26, 2021	11.80	11.90	11.78	11.85
2935	NYSE	TPZ	Thu, Mar 25, 2021	11.67	11.80	11.58	11.76
2934	NYSE	TPZ	Wed, Mar 24, 2021	11.78	11.84	11.74	11.75
2933	NYSE	TPZ	Tue, Mar 23, 2021	11.77	11.87	11.71	11.72
2932	NYSE	TPZ	Mon, Mar 22, 2021	11.91	11.99	11.71	11.86
2931	NYSE	TPZ	Fri, Mar 19, 2021	11.93	12.21	11.85	11.93
2930	NYSE	TPZ	Thu, Mar 18, 2021	12.13	12.21	11.88	11.88
2929	NYSE	TPZ	Wed, Mar 17, 2021	12.03	12.24	11.90	12.17
2928	NYSE	TPZ	Tue, Mar 16, 2021	12.14	12.17	11.90	12.14
2927	NYSE	TPZ	Mon, Mar 15, 2021	12.20	12.20	12.14	12.17
2926	NYSE	TPZ	Fri, Mar 12, 2021	12.10	12.20	12.08	12.19
2925	NYSE	TPZ	Thu, Mar 11, 2021	12.19	12.20	12.13	12.15
2924	NYSE	TPZ	Wed, Mar 10, 2021	12.00	12.14	11.95	12.14
2923	NYSE	TPZ	Tue, Mar 9, 2021	12.00	12.06	11.91	11.95
2922	NYSE	TPZ	Mon, Mar 8, 2021	12.09	12.09	11.95	12.02
2921	NYSE	TPZ	Fri, Mar 5, 2021	12.14	12.14	11.89	11.96
2920	NYSE	TPZ	Thu, Mar 4, 2021	11.93	12.07	11.93	12.01
2919	NYSE	TPZ	Wed, Mar 3, 2021	11.93	12.08	11.90	11.95
2918	NYSE	TPZ	Tue, Mar 2, 2021	11.92	11.99	11.80	11.98
2917	NYSE	TPZ	Mon, Mar 1, 2021	11.76	11.99	11.76	11.90
2916	NYSE	TPZ	Fri, Feb 26, 2021	11.85	11.85	11.51	11.65
2915	NYSE	TPZ	Thu, Feb 25, 2021	12.07	12.18	11.84	11.87
2914	NYSE	TPZ	Wed, Feb 24, 2021	11.84	12.08	11.75	12.05
2913	NYSE	TPZ	Tue, Feb 23, 2021	11.83	11.85	11.69	11.84
2912	NYSE	TPZ	Mon, Feb 22, 2021	11.67	11.85	11.67	11.82
2911	NYSE	TPZ	Fri, Feb 19, 2021	11.74	11.77	11.65	11.68
2910	NYSE	TPZ	Thu, Feb 18, 2021	11.80	11.80	11.51	11.62
2909	NYSE	TPZ	Wed, Feb 17, 2021	12.02	12.02	11.76	11.83
2908	NYSE	TPZ	Tue, Feb 16, 2021	11.96	12.00	11.92	11.95
2907	NYSE	TPZ	Fri, Feb 12, 2021	11.72	11.94	11.71	11.90
2906	NYSE	TPZ	Thu, Feb 11, 2021	11.81	11.85	11.76	11.80
2905	NYSE	TPZ	Wed, Feb 10, 2021	11.75	11.81	11.68	11.80
2904	NYSE	TPZ	Tue, Feb 9, 2021	11.77	11.77	11.66	11.71
2903	NYSE	TPZ	Mon, Feb 8, 2021	11.66	11.76	11.64	11.75
2902	NYSE	TPZ	Fri, Feb 5, 2021	11.58	11.69	11.57	11.64
2901	NYSE	TPZ	Thu, Feb 4, 2021	11.52	11.60	11.44	11.52
2900	NYSE	TPZ	Wed, Feb 3, 2021	11.37	11.54	11.35	11.49
2899	NYSE	TPZ	Tue, Feb 2, 2021	11.40	11.40	11.30	11.33
2898	NYSE	TPZ	Mon, Feb 1, 2021	11.18	11.30	11.09	11.19
2897	NYSE	TPZ	Fri, Jan 29, 2021	11.18	11.34	11.11	11.17
2896	NYSE	TPZ	Thu, Jan 28, 2021	11.18	11.39	11.18	11.25
2895	NYSE	TPZ	Wed, Jan 27, 2021	11.26	11.45	11.20	11.25
2894	NYSE	TPZ	Tue, Jan 26, 2021	11.51	11.64	11.45	11.46
2893	NYSE	TPZ	Mon, Jan 25, 2021	11.42	11.56	11.35	11.45
2892	NYSE	TPZ	Fri, Jan 22, 2021	11.60	11.60	11.44	11.54
2891	NYSE	TPZ	Thu, Jan 21, 2021	11.85	11.85	11.47	11.64
2890	NYSE	TPZ	Wed, Jan 20, 2021	12.02	12.08	11.82	11.84
2889	NYSE	TPZ	Tue, Jan 19, 2021	11.80	12.32	11.71	11.99
2888	NYSE	TPZ	Fri, Jan 15, 2021	11.85	11.87	11.75	11.78
2887	NYSE	TPZ	Thu, Jan 14, 2021	11.65	12.46	11.65	11.89
2886	NYSE	TPZ	Wed, Jan 13, 2021	11.69	11.75	11.56	11.64
2885	NYSE	TPZ	Tue, Jan 12, 2021	11.43	11.79	11.16	11.61
2884	NYSE	TPZ	Mon, Jan 11, 2021	11.30	11.43	11.20	11.40
2883	NYSE	TPZ	Fri, Jan 8, 2021	11.57	11.57	11.33	11.45
2882	NYSE	TPZ	Thu, Jan 7, 2021	11.35	11.73	10.76	11.55
2881	NYSE	TPZ	Wed, Jan 6, 2021	11.41	11.41	11.21	11.35
2880	NYSE	TPZ	Tue, Jan 5, 2021	11.12	11.39	11.10	11.39
2879	NYSE	TPZ	Mon, Jan 4, 2021	11.05	11.27	10.88	11.12
2878	NYSE	TPZ	Thu, Dec 31, 2020	10.92	11.31	10.91	11.08
2877	NYSE	TPZ	Wed, Dec 30, 2020	11.20	11.40	10.79	10.93
2876	NYSE	TPZ	Tue, Dec 29, 2020	11.22	11.73	11.05	11.29
2875	NYSE	TPZ	Mon, Dec 28, 2020	11.06	11.50	10.97	11.23
2874	NYSE	TPZ	Thu, Dec 24, 2020	10.98	11.35	10.73	11.05
2873	NYSE	TPZ	Wed, Dec 23, 2020	10.88	11.19	10.61	11.08
2872	NYSE	TPZ	Tue, Dec 22, 2020	10.76	11.34	10.64	10.93
2871	NYSE	TPZ	Mon, Dec 21, 2020	10.94	11.14	10.43	10.86
2870	NYSE	TPZ	Fri, Dec 18, 2020	11.30	11.60	11.09	11.22
2869	NYSE	TPZ	Thu, Dec 17, 2020	11.34	11.41	11.30	11.34
2868	NYSE	TPZ	Wed, Dec 16, 2020	11.46	11.49	11.31	11.36
2867	NYSE	TPZ	Tue, Dec 15, 2020	11.32	11.62	11.32	11.47
2866	NYSE	TPZ	Mon, Dec 14, 2020	11.66	11.66	11.32	11.39
2865	NYSE	TPZ	Fri, Dec 11, 2020	11.51	11.60	11.39	11.60
2864	NYSE	TPZ	Thu, Dec 10, 2020	11.23	11.68	11.23	11.57
2863	NYSE	TPZ	Wed, Dec 9, 2020	11.45	11.57	11.17	11.28
2862	NYSE	TPZ	Tue, Dec 8, 2020	11.08	11.48	11.00	11.44
2861	NYSE	TPZ	Mon, Dec 7, 2020	11.21	11.48	10.96	11.26
2860	NYSE	TPZ	Fri, Dec 4, 2020	10.75	11.56	10.75	11.33
2859	NYSE	TPZ	Thu, Dec 3, 2020	10.48	10.88	10.22	10.80
2858	NYSE	TPZ	Wed, Dec 2, 2020	10.13	10.80	10.09	10.45
2857	NYSE	TPZ	Tue, Dec 1, 2020	10.04	10.43	10.04	10.37
2856	NYSE	TPZ	Mon, Nov 30, 2020	10.02	10.10	9.97	9.99
2855	NYSE	TPZ	Fri, Nov 27, 2020	9.99	10.08	9.95	10.01
2854	NYSE	TPZ	Wed, Nov 25, 2020	10.06	10.15	9.97	10.05
2853	NYSE	TPZ	Tue, Nov 24, 2020	10.23	10.52	10.08	10.13
2852	NYSE	TPZ	Mon, Nov 23, 2020	9.78	10.18	9.75	10.18
2851	NYSE	TPZ	Fri, Nov 20, 2020	9.60	9.80	9.54	9.73
2850	NYSE	TPZ	Thu, Nov 19, 2020	9.23	9.75	9.23	9.62
2849	NYSE	TPZ	Wed, Nov 18, 2020	9.27	9.68	9.27	9.30
2848	NYSE	TPZ	Tue, Nov 17, 2020	9.14	9.33	9.12	9.28
2847	NYSE	TPZ	Mon, Nov 16, 2020	9.05	9.32	9.00	9.24
2846	NYSE	TPZ	Fri, Nov 13, 2020	8.84	8.99	8.81	8.92
2845	NYSE	TPZ	Thu, Nov 12, 2020	8.73	8.98	8.73	8.84
2844	NYSE	TPZ	Wed, Nov 11, 2020	8.99	9.03	8.80	8.84
2843	NYSE	TPZ	Tue, Nov 10, 2020	8.77	8.95	8.60	8.91
2842	NYSE	TPZ	Mon, Nov 9, 2020	8.60	8.93	8.60	8.76
2841	NYSE	TPZ	Fri, Nov 6, 2020	8.51	8.58	8.31	8.36
2840	NYSE	TPZ	Thu, Nov 5, 2020	8.34	8.60	8.34	8.56
2839	NYSE	TPZ	Wed, Nov 4, 2020	8.32	8.44	8.22	8.40
2838	NYSE	TPZ	Tue, Nov 3, 2020	8.24	8.44	8.20	8.36
2837	NYSE	TPZ	Mon, Nov 2, 2020	8.25	8.31	8.16	8.24
2836	NYSE	TPZ	Fri, Oct 30, 2020	8.41	8.41	8.18	8.23
2835	NYSE	TPZ	Thu, Oct 29, 2020	8.25	8.41	8.20	8.38
2834	NYSE	TPZ	Wed, Oct 28, 2020	8.35	8.35	8.13	8.24
2833	NYSE	TPZ	Tue, Oct 27, 2020	8.44	8.48	8.35	8.46
2832	NYSE	TPZ	Mon, Oct 26, 2020	8.62	8.62	8.41	8.48
2831	NYSE	TPZ	Fri, Oct 23, 2020	8.85	8.85	8.63	8.69
2830	NYSE	TPZ	Thu, Oct 22, 2020	8.79	8.87	8.63	8.85
2829	NYSE	TPZ	Wed, Oct 21, 2020	8.79	8.89	8.77	8.80
2828	NYSE	TPZ	Tue, Oct 20, 2020	8.81	8.86	8.75	8.85
2827	NYSE	TPZ	Mon, Oct 19, 2020	8.82	8.88	8.81	8.86
2826	NYSE	TPZ	Fri, Oct 16, 2020	8.79	8.87	8.77	8.82
2825	NYSE	TPZ	Thu, Oct 15, 2020	8.72	8.89	8.71	8.85
2824	NYSE	TPZ	Wed, Oct 14, 2020	8.83	8.90	8.71	8.82
2823	NYSE	TPZ	Tue, Oct 13, 2020	8.68	8.83	8.68	8.83
2822	NYSE	TPZ	Mon, Oct 12, 2020	8.82	8.82	8.63	8.72
2821	NYSE	TPZ	Fri, Oct 9, 2020	8.82	8.87	8.78	8.85
2820	NYSE	TPZ	Thu, Oct 8, 2020	8.62	8.88	8.62	8.88
2819	NYSE	TPZ	Wed, Oct 7, 2020	8.53	8.64	8.53	8.64
2818	NYSE	TPZ	Tue, Oct 6, 2020	8.56	8.59	8.44	8.52
2817	NYSE	TPZ	Mon, Oct 5, 2020	8.36	8.65	8.36	8.53
2816	NYSE	TPZ	Fri, Oct 2, 2020	8.31	8.39	8.11	8.35
2815	NYSE	TPZ	Thu, Oct 1, 2020	8.49	8.49	8.40	8.43
2814	NYSE	TPZ	Wed, Sep 30, 2020	8.49	8.52	8.42	8.52
2813	NYSE	TPZ	Tue, Sep 29, 2020	8.44	8.44	8.36	8.44
2812	NYSE	TPZ	Mon, Sep 28, 2020	8.44	8.50	8.36	8.47
2811	NYSE	TPZ	Fri, Sep 25, 2020	8.59	8.59	8.25	8.45
2810	NYSE	TPZ	Thu, Sep 24, 2020	8.68	8.68	8.37	8.58
2809	NYSE	TPZ	Wed, Sep 23, 2020	8.79	8.81	8.64	8.65
2808	NYSE	TPZ	Tue, Sep 22, 2020	8.77	8.92	8.76	8.83
2807	NYSE	TPZ	Mon, Sep 21, 2020	8.83	8.99	8.63	8.80
2806	NYSE	TPZ	Fri, Sep 18, 2020	9.01	9.09	8.95	8.97
2805	NYSE	TPZ	Thu, Sep 17, 2020	9.08	9.08	8.94	9.01
2804	NYSE	TPZ	Wed, Sep 16, 2020	9.05	9.22	9.03	9.22
2803	NYSE	TPZ	Tue, Sep 15, 2020	9.04	9.14	9.02	9.08
2802	NYSE	TPZ	Mon, Sep 14, 2020	9.07	9.09	9.01	9.03
2801	NYSE	TPZ	Fri, Sep 11, 2020	9.11	9.11	9.04	9.06
2800	NYSE	TPZ	Thu, Sep 10, 2020	9.10	9.14	9.04	9.14
2799	NYSE	TPZ	Wed, Sep 9, 2020	9.09	9.13	9.09	9.12
2798	NYSE	TPZ	Tue, Sep 8, 2020	9.02	9.13	8.98	9.05
2797	NYSE	TPZ	Fri, Sep 4, 2020	9.17	9.19	9.10	9.16
2796	NYSE	TPZ	Thu, Sep 3, 2020	9.10	9.19	9.07	9.19
2795	NYSE	TPZ	Wed, Sep 2, 2020	9.10	9.20	9.07	9.18
2794	NYSE	TPZ	Tue, Sep 1, 2020	9.19	9.20	9.10	9.14
2793	NYSE	TPZ	Mon, Aug 31, 2020	9.30	9.45	9.16	9.24
2792	NYSE	TPZ	Fri, Aug 28, 2020	9.13	9.29	9.11	9.29
2791	NYSE	TPZ	Thu, Aug 27, 2020	9.14	9.14	9.07	9.13
2790	NYSE	TPZ	Wed, Aug 26, 2020	9.07	9.13	9.07	9.10
2789	NYSE	TPZ	Tue, Aug 25, 2020	9.23	9.24	9.08	9.13
2788	NYSE	TPZ	Mon, Aug 24, 2020	9.17	9.23	9.05	9.23
2787	NYSE	TPZ	Fri, Aug 21, 2020	9.03	9.19	9.03	9.13
2786	NYSE	TPZ	Thu, Aug 20, 2020	9.13	9.22	9.13	9.13
2785	NYSE	TPZ	Wed, Aug 19, 2020	9.16	9.25	9.16	9.23
2784	NYSE	TPZ	Tue, Aug 18, 2020	9.22	9.34	9.19	9.20
2783	NYSE	TPZ	Mon, Aug 17, 2020	9.27	9.36	9.27	9.29
2782	NYSE	TPZ	Fri, Aug 14, 2020	9.27	9.41	9.27	9.31
2781	NYSE	TPZ	Thu, Aug 13, 2020	9.30	9.38	9.27	9.35
2780	NYSE	TPZ	Wed, Aug 12, 2020	9.36	9.41	9.34	9.40
2779	NYSE	TPZ	Tue, Aug 11, 2020	9.43	9.45	9.30	9.30
2778	NYSE	TPZ	Mon, Aug 10, 2020	9.24	9.36	9.18	9.36
2777	NYSE	TPZ	Fri, Aug 7, 2020	9.17	9.26	9.17	9.26
2776	NYSE	TPZ	Thu, Aug 6, 2020	9.24	9.28	9.17	9.25
2775	NYSE	TPZ	Wed, Aug 5, 2020	9.18	9.26	9.14	9.20
2774	NYSE	TPZ	Tue, Aug 4, 2020	9.00	9.22	9.00	9.14
2773	NYSE	TPZ	Mon, Aug 3, 2020	9.07	9.12	9.05	9.12
2772	NYSE	TPZ	Fri, Jul 31, 2020	9.04	9.07	8.98	9.07
2771	NYSE	TPZ	Thu, Jul 30, 2020	8.94	9.03	8.86	9.03
2770	NYSE	TPZ	Wed, Jul 29, 2020	8.97	9.11	8.88	9.11
2769	NYSE	TPZ	Tue, Jul 28, 2020	8.95	8.99	8.95	8.96
2768	NYSE	TPZ	Mon, Jul 27, 2020	9.03	9.05	8.98	8.98
2767	NYSE	TPZ	Fri, Jul 24, 2020	9.05	9.14	9.05	9.05
2766	NYSE	TPZ	Thu, Jul 23, 2020	9.09	9.10	9.03	9.04
2765	NYSE	TPZ	Wed, Jul 22, 2020	9.18	9.23	9.05	9.13
2764	NYSE	TPZ	Tue, Jul 21, 2020	9.15	9.59	9.15	9.25
2763	NYSE	TPZ	Mon, Jul 20, 2020	9.15	9.23	9.08	9.13
2762	NYSE	TPZ	Fri, Jul 17, 2020	8.99	9.23	8.90	9.17
2761	NYSE	TPZ	Thu, Jul 16, 2020	8.96	9.06	8.93	9.06
2760	NYSE	TPZ	Wed, Jul 15, 2020	9.01	9.06	8.97	9.05
2759	NYSE	TPZ	Tue, Jul 14, 2020	8.84	9.21	8.82	8.82
2758	NYSE	TPZ	Mon, Jul 13, 2020	8.87	8.99	8.86	8.86
2757	NYSE	TPZ	Fri, Jul 10, 2020	8.71	8.91	8.71	8.91
2756	NYSE	TPZ	Thu, Jul 9, 2020	8.84	8.88	8.75	8.77
2755	NYSE	TPZ	Wed, Jul 8, 2020	8.84	8.92	8.74	8.92
2754	NYSE	TPZ	Tue, Jul 7, 2020	8.71	8.98	8.71	8.92
2753	NYSE	TPZ	Mon, Jul 6, 2020	9.06	9.14	8.65	8.86
2752	NYSE	TPZ	Thu, Jul 2, 2020	9.15	9.24	9.00	9.02
2751	NYSE	TPZ	Wed, Jul 1, 2020	9.02	9.21	9.02	9.10
2750	NYSE	TPZ	Tue, Jun 30, 2020	9.05	9.10	8.95	9.03
2749	NYSE	TPZ	Mon, Jun 29, 2020	9.10	9.11	8.95	9.06
2748	NYSE	TPZ	Fri, Jun 26, 2020	9.32	9.32	9.01	9.03
2747	NYSE	TPZ	Thu, Jun 25, 2020	9.11	9.34	9.11	9.22
2746	NYSE	TPZ	Wed, Jun 24, 2020	9.52	9.52	9.18	9.24
2745	NYSE	TPZ	Tue, Jun 23, 2020	9.61	9.71	9.52	9.54
2744	NYSE	TPZ	Mon, Jun 22, 2020	9.73	9.73	9.55	9.64
2743	NYSE	TPZ	Fri, Jun 19, 2020	10.04	10.04	9.75	9.82
2742	NYSE	TPZ	Thu, Jun 18, 2020	9.51	10.01	9.45	10.00
2741	NYSE	TPZ	Wed, Jun 17, 2020	9.80	9.80	9.48	9.49
2740	NYSE	TPZ	Tue, Jun 16, 2020	9.88	9.89	9.68	9.86
2739	NYSE	TPZ	Mon, Jun 15, 2020	8.85	9.71	8.84	9.70
2738	NYSE	TPZ	Fri, Jun 12, 2020	9.62	9.72	9.28	9.50
2737	NYSE	TPZ	Thu, Jun 11, 2020	9.96	9.96	9.37	9.45
2736	NYSE	TPZ	Wed, Jun 10, 2020	10.59	10.63	10.13	10.26
2735	NYSE	TPZ	Tue, Jun 9, 2020	10.74	10.74	10.28	10.51
2734	NYSE	TPZ	Mon, Jun 8, 2020	11.09	11.09	10.76	10.90
2733	NYSE	TPZ	Fri, Jun 5, 2020	10.62	11.10	10.43	10.74
2732	NYSE	TPZ	Thu, Jun 4, 2020	10.14	10.21	9.97	10.21
2731	NYSE	TPZ	Wed, Jun 3, 2020	9.93	10.11	9.89	10.08
2730	NYSE	TPZ	Tue, Jun 2, 2020	10.09	10.09	9.87	9.93
2729	NYSE	TPZ	Mon, Jun 1, 2020	9.84	10.12	9.65	10.05
2728	NYSE	TPZ	Fri, May 29, 2020	9.82	9.85	9.60	9.78
2727	NYSE	TPZ	Thu, May 28, 2020	9.75	9.98	9.57	9.70
2726	NYSE	TPZ	Wed, May 27, 2020	9.63	9.71	9.56	9.67
2725	NYSE	TPZ	Tue, May 26, 2020	9.60	9.78	9.29	9.59
2724	NYSE	TPZ	Fri, May 22, 2020	9.40	9.40	9.14	9.25
2723	NYSE	TPZ	Thu, May 21, 2020	9.50	9.50	9.12	9.29
2722	NYSE	TPZ	Wed, May 20, 2020	9.44	9.72	9.17	9.48
2721	NYSE	TPZ	Tue, May 19, 2020	9.38	9.38	9.14	9.19
2720	NYSE	TPZ	Mon, May 18, 2020	8.99	9.24	8.99	9.15
2719	NYSE	TPZ	Fri, May 15, 2020	8.43	8.81	8.43	8.77
2718	NYSE	TPZ	Thu, May 14, 2020	8.54	8.65	8.21	8.64
2717	NYSE	TPZ	Wed, May 13, 2020	8.68	8.78	8.32	8.43
2716	NYSE	TPZ	Tue, May 12, 2020	8.46	8.88	8.42	8.60
2715	NYSE	TPZ	Mon, May 11, 2020	8.46	8.66	8.32	8.49
2714	NYSE	TPZ	Fri, May 8, 2020	8.82	8.89	8.30	8.68
2713	NYSE	TPZ	Thu, May 7, 2020	8.80	8.88	8.68	8.72
2712	NYSE	TPZ	Wed, May 6, 2020	9.38	9.38	8.46	8.69
2711	NYSE	TPZ	Tue, May 5, 2020	9.39	9.40	9.07	9.28
2710	NYSE	TPZ	Mon, May 4, 2020	9.20	9.23	8.90	9.16
2709	NYSE	TPZ	Fri, May 1, 2020	9.30	9.49	9.08	9.29
2708	NYSE	TPZ	Thu, Apr 30, 2020	9.95	9.98	9.51	9.66
2707	NYSE	TPZ	Wed, Apr 29, 2020	9.25	9.69	9.12	9.66
2706	NYSE	TPZ	Tue, Apr 28, 2020	8.80	9.17	8.55	9.09
2705	NYSE	TPZ	Mon, Apr 27, 2020	8.70	8.93	8.46	8.91
2704	NYSE	TPZ	Fri, Apr 24, 2020	8.89	8.91	8.60	8.81
2703	NYSE	TPZ	Thu, Apr 23, 2020	8.62	8.94	8.36	8.74
2702	NYSE	TPZ	Wed, Apr 22, 2020	9.00	9.32	8.13	8.69
2701	NYSE	TPZ	Tue, Apr 21, 2020	8.47	9.13	8.46	8.84
2700	NYSE	TPZ	Mon, Apr 20, 2020	8.67	9.11	8.32	8.98
2699	NYSE	TPZ	Fri, Apr 17, 2020	8.35	9.13	8.35	9.03
2698	NYSE	TPZ	Thu, Apr 16, 2020	8.51	8.65	8.40	8.49
2697	NYSE	TPZ	Wed, Apr 15, 2020	8.32	8.77	7.72	8.59
2696	NYSE	TPZ	Tue, Apr 14, 2020	7.46	8.55	7.46	8.50
2695	NYSE	TPZ	Mon, Apr 13, 2020	8.27	8.27	7.30	7.52
2694	NYSE	TPZ	Thu, Apr 9, 2020	7.98	8.85	7.68	7.73
2693	NYSE	TPZ	Wed, Apr 8, 2020	7.48	8.00	7.31	7.92
2692	NYSE	TPZ	Tue, Apr 7, 2020	7.50	7.95	7.31	7.63
2691	NYSE	TPZ	Mon, Apr 6, 2020	7.04	7.47	7.04	7.30
2690	NYSE	TPZ	Fri, Apr 3, 2020	7.30	7.53	6.66	7.02
2689	NYSE	TPZ	Thu, Apr 2, 2020	6.48	7.88	6.40	7.10
2688	NYSE	TPZ	Wed, Apr 1, 2020	6.70	6.79	6.30	6.64
2687	NYSE	TPZ	Tue, Mar 31, 2020	6.58	7.49	6.40	6.99
2686	NYSE	TPZ	Mon, Mar 30, 2020	6.17	6.54	5.93	6.41
2685	NYSE	TPZ	Fri, Mar 27, 2020	6.58	6.61	6.26	6.38
2684	NYSE	TPZ	Thu, Mar 26, 2020	6.25	6.89	6.11	6.59
2683	NYSE	TPZ	Wed, Mar 25, 2020	6.18	6.43	5.98	6.30
2682	NYSE	TPZ	Tue, Mar 24, 2020	5.92	6.50	5.92	6.02
2681	NYSE	TPZ	Mon, Mar 23, 2020	6.21	6.21	5.28	5.70
2680	NYSE	TPZ	Fri, Mar 20, 2020	5.52	6.40	5.52	6.09
2679	NYSE	TPZ	Thu, Mar 19, 2020	4.41	6.35	4.37	5.50
2678	NYSE	TPZ	Wed, Mar 18, 2020	6.84	6.84	3.77	4.21
2677	NYSE	TPZ	Tue, Mar 17, 2020	7.21	7.48	7.00	7.00
2676	NYSE	TPZ	Mon, Mar 16, 2020	7.83	7.83	7.11	7.20
2675	NYSE	TPZ	Fri, Mar 13, 2020	8.45	8.74	8.13	8.33
2674	NYSE	TPZ	Thu, Mar 12, 2020	9.46	9.46	7.78	7.95
2673	NYSE	TPZ	Wed, Mar 11, 2020	10.50	10.51	9.61	9.95
2672	NYSE	TPZ	Tue, Mar 10, 2020	11.59	11.80	10.00	10.92
2671	NYSE	TPZ	Mon, Mar 9, 2020	13.57	13.57	11.00	11.21
2670	NYSE	TPZ	Fri, Mar 6, 2020	14.37	14.37	13.82	14.07
2669	NYSE	TPZ	Thu, Mar 5, 2020	15.00	15.00	14.53	14.58
2668	NYSE	TPZ	Wed, Mar 4, 2020	15.09	15.17	15.04	15.12
2667	NYSE	TPZ	Tue, Mar 3, 2020	15.02	15.84	14.86	14.91
2666	NYSE	TPZ	Mon, Mar 2, 2020	14.82	15.13	14.58	15.13
2665	NYSE	TPZ	Fri, Feb 28, 2020	14.76	14.80	14.26	14.71
2664	NYSE	TPZ	Thu, Feb 27, 2020	15.49	15.69	14.92	15.18
2663	NYSE	TPZ	Wed, Feb 26, 2020	15.85	16.01	15.69	15.78
2662	NYSE	TPZ	Tue, Feb 25, 2020	16.27	16.27	15.78	15.86
2661	NYSE	TPZ	Mon, Feb 24, 2020	16.27	16.40	16.09	16.27
2660	NYSE	TPZ	Fri, Feb 21, 2020	16.57	16.75	16.52	16.55
2659	NYSE	TPZ	Thu, Feb 20, 2020	16.41	16.75	16.41	16.61
2658	NYSE	TPZ	Wed, Feb 19, 2020	16.64	16.68	16.56	16.52
2657	NYSE	TPZ	Tue, Feb 18, 2020	16.54	16.95	16.54	16.60
2656	NYSE	TPZ	Fri, Feb 14, 2020	16.54	16.60	16.41	16.57
2655	NYSE	TPZ	Thu, Feb 13, 2020	16.66	16.66	16.45	16.54
2654	NYSE	TPZ	Wed, Feb 12, 2020	16.66	16.86	16.59	16.63
2653	NYSE	TPZ	Tue, Feb 11, 2020	16.65	16.70	16.52	16.64
2652	NYSE	TPZ	Mon, Feb 10, 2020	16.67	16.67	16.53	16.58
2651	NYSE	TPZ	Fri, Feb 7, 2020	16.70	16.78	16.55	16.70
2650	NYSE	TPZ	Thu, Feb 6, 2020	16.89	16.90	16.67	16.79
2649	NYSE	TPZ	Wed, Feb 5, 2020	17.00	17.00	16.83	16.88
2648	NYSE	TPZ	Tue, Feb 4, 2020	16.67	17.02	16.61	16.74
2647	NYSE	TPZ	Mon, Feb 3, 2020	16.52	16.53	16.38	16.50
2646	NYSE	TPZ	Fri, Jan 31, 2020	16.62	16.65	16.40	16.53
2645	NYSE	TPZ	Thu, Jan 30, 2020	16.69	16.73	16.43	16.73
2644	NYSE	TPZ	Wed, Jan 29, 2020	16.85	16.90	16.47	16.77
2643	NYSE	TPZ	Tue, Jan 28, 2020	16.67	16.81	16.45	16.81
2642	NYSE	TPZ	Mon, Jan 27, 2020	16.79	16.79	16.59	16.60
2641	NYSE	TPZ	Fri, Jan 24, 2020	16.99	16.99	16.76	16.88
2640	NYSE	TPZ	Thu, Jan 23, 2020	16.93	17.00	16.87	16.99
2639	NYSE	TPZ	Wed, Jan 22, 2020	17.25	17.31	17.10	16.99
2638	NYSE	TPZ	Tue, Jan 21, 2020	17.44	17.49	17.22	17.31
2637	NYSE	TPZ	Fri, Jan 17, 2020	17.51	17.51	17.42	17.42
2636	NYSE	TPZ	Thu, Jan 16, 2020	17.45	17.53	17.45	17.49
2635	NYSE	TPZ	Wed, Jan 15, 2020	17.31	17.43	17.31	17.43
2634	NYSE	TPZ	Tue, Jan 14, 2020	17.42	17.44	17.33	17.38
2633	NYSE	TPZ	Mon, Jan 13, 2020	17.30	17.41	17.28	17.33
2632	NYSE	TPZ	Fri, Jan 10, 2020	17.34	17.34	17.20	17.28
2631	NYSE	TPZ	Thu, Jan 9, 2020	17.38	17.38	17.24	17.32
2630	NYSE	TPZ	Wed, Jan 8, 2020	17.37	17.40	17.24	17.31
2629	NYSE	TPZ	Tue, Jan 7, 2020	17.30	17.35	17.23	17.34
2628	NYSE	TPZ	Mon, Jan 6, 2020	17.14	17.29	17.05	17.29
2627	NYSE	TPZ	Fri, Jan 3, 2020	17.06	17.22	16.99	17.04
2626	NYSE	TPZ	Thu, Jan 2, 2020	17.10	17.15	16.96	17.02
2625	NYSE	TPZ	Tue, Dec 31, 2019	17.18	17.19	16.92	16.96
2624	NYSE	TPZ	Mon, Dec 30, 2019	17.38	17.51	17.11	17.14
2623	NYSE	TPZ	Fri, Dec 27, 2019	17.46	17.46	17.20	17.29
2622	NYSE	TPZ	Thu, Dec 26, 2019	17.38	17.43	17.32	17.40
2621	NYSE	TPZ	Tue, Dec 24, 2019	17.38	17.38	17.27	17.32
2620	NYSE	TPZ	Mon, Dec 23, 2019	17.21	17.35	17.21	17.33
2619	NYSE	TPZ	Fri, Dec 20, 2019	17.31	17.42	17.24	17.36
2618	NYSE	TPZ	Thu, Dec 19, 2019	17.19	17.39	17.13	17.31
2617	NYSE	TPZ	Wed, Dec 18, 2019	17.01	17.18	16.95	17.18
2616	NYSE	TPZ	Tue, Dec 17, 2019	16.88	17.19	16.88	16.99
2615	NYSE	TPZ	Mon, Dec 16, 2019	16.43	17.35	16.43	16.84
2614	NYSE	TPZ	Fri, Dec 13, 2019	16.51	16.55	16.31	16.43
2613	NYSE	TPZ	Thu, Dec 12, 2019	16.47	16.70	16.42	16.50
2612	NYSE	TPZ	Wed, Dec 11, 2019	16.32	16.50	16.32	16.49
2611	NYSE	TPZ	Tue, Dec 10, 2019	16.11	16.37	16.11	16.34
2610	NYSE	TPZ	Mon, Dec 9, 2019	15.74	16.33	15.74	16.07
2609	NYSE	TPZ	Fri, Dec 6, 2019	15.59	15.82	15.59	15.74
2608	NYSE	TPZ	Thu, Dec 5, 2019	15.50	15.68	15.50	15.64
2607	NYSE	TPZ	Wed, Dec 4, 2019	15.50	15.57	15.47	15.50
2606	NYSE	TPZ	Tue, Dec 3, 2019	15.44	15.54	15.41	15.43
2605	NYSE	TPZ	Mon, Dec 2, 2019	15.58	15.78	15.45	15.56
2604	NYSE	TPZ	Fri, Nov 29, 2019	15.53	15.68	15.46	15.57
2603	NYSE	TPZ	Wed, Nov 27, 2019	15.62	15.72	15.42	15.58
2602	NYSE	TPZ	Tue, Nov 26, 2019	15.80	15.88	15.51	15.60
2601	NYSE	TPZ	Mon, Nov 25, 2019	15.90	15.90	15.52	15.83
2600	NYSE	TPZ	Fri, Nov 22, 2019	15.90	16.03	15.84	15.84
2599	NYSE	TPZ	Thu, Nov 21, 2019	15.77	16.00	15.77	15.90
2598	NYSE	TPZ	Wed, Nov 20, 2019	15.90	16.00	15.81	15.77
2597	NYSE	TPZ	Tue, Nov 19, 2019	16.20	16.20	15.90	15.96
2596	NYSE	TPZ	Mon, Nov 18, 2019	16.34	16.45	16.12	16.22
2595	NYSE	TPZ	Fri, Nov 15, 2019	16.15	16.84	16.15	16.44
2594	NYSE	TPZ	Thu, Nov 14, 2019	16.39	16.43	16.15	16.15
2593	NYSE	TPZ	Wed, Nov 13, 2019	16.36	16.51	16.36	16.42
2592	NYSE	TPZ	Tue, Nov 12, 2019	16.53	16.62	16.28	16.46
2591	NYSE	TPZ	Mon, Nov 11, 2019	16.70	16.73	16.51	16.60
2590	NYSE	TPZ	Fri, Nov 8, 2019	16.75	16.79	16.69	16.73
2589	NYSE	TPZ	Thu, Nov 7, 2019	17.09	17.18	16.62	16.86
2588	NYSE	TPZ	Wed, Nov 6, 2019	17.16	17.29	17.00	17.05
2587	NYSE	TPZ	Tue, Nov 5, 2019	17.18	17.30	17.07	17.09
2586	NYSE	TPZ	Mon, Nov 4, 2019	17.19	17.26	17.07	17.13
2585	NYSE	TPZ	Fri, Nov 1, 2019	17.02	17.16	16.97	17.05
2584	NYSE	TPZ	Thu, Oct 31, 2019	17.05	17.07	16.87	16.95
2583	NYSE	TPZ	Wed, Oct 30, 2019	17.08	17.09	16.98	17.05
2582	NYSE	TPZ	Tue, Oct 29, 2019	17.06	17.11	17.01	17.01
2581	NYSE	TPZ	Mon, Oct 28, 2019	17.17	17.26	17.04	17.05
2580	NYSE	TPZ	Fri, Oct 25, 2019	17.22	17.26	17.12	17.13
2579	NYSE	TPZ	Thu, Oct 24, 2019	17.18	17.32	17.12	17.19
2578	NYSE	TPZ	Wed, Oct 23, 2019	17.25	17.46	17.12	17.16
2577	NYSE	TPZ	Tue, Oct 22, 2019	17.40	17.49	17.26	17.20
2576	NYSE	TPZ	Mon, Oct 21, 2019	17.43	17.49	17.25	17.31
2575	NYSE	TPZ	Fri, Oct 18, 2019	17.26	17.42	17.26	17.36
2574	NYSE	TPZ	Thu, Oct 17, 2019	17.40	17.47	17.30	17.31
2573	NYSE	TPZ	Wed, Oct 16, 2019	17.45	17.45	17.29	17.31
2572	NYSE	TPZ	Tue, Oct 15, 2019	17.35	17.53	17.35	17.44
2571	NYSE	TPZ	Mon, Oct 14, 2019	17.60	17.74	17.38	17.43
2570	NYSE	TPZ	Fri, Oct 11, 2019	17.55	17.65	17.44	17.60
2569	NYSE	TPZ	Thu, Oct 10, 2019	17.65	17.82	17.41	17.52
2568	NYSE	TPZ	Wed, Oct 9, 2019	17.63	18.00	17.41	17.74
2567	NYSE	TPZ	Tue, Oct 8, 2019	17.57	17.80	17.54	17.63
2566	NYSE	TPZ	Mon, Oct 7, 2019	17.74	17.83	17.69	17.75
2565	NYSE	TPZ	Fri, Oct 4, 2019	17.82	17.99	17.61	17.86
2564	NYSE	TPZ	Thu, Oct 3, 2019	17.90	18.04	17.54	17.90
2563	NYSE	TPZ	Wed, Oct 2, 2019	18.08	18.11	17.80	17.85
2562	NYSE	TPZ	Tue, Oct 1, 2019	17.93	18.19	17.85	18.02
2561	NYSE	TPZ	Mon, Sep 30, 2019	17.99	18.10	17.84	18.01
2560	NYSE	TPZ	Fri, Sep 27, 2019	17.99	18.00	17.80	17.90
2559	NYSE	TPZ	Thu, Sep 26, 2019	17.87	18.01	17.80	17.99
2558	NYSE	TPZ	Wed, Sep 25, 2019	18.02	18.12	17.88	17.96
2557	NYSE	TPZ	Tue, Sep 24, 2019	18.14	18.24	17.92	17.97
2556	NYSE	TPZ	Mon, Sep 23, 2019	18.10	18.14	17.90	18.07
2555	NYSE	TPZ	Fri, Sep 20, 2019	18.02	18.27	17.97	18.09
2554	NYSE	TPZ	Thu, Sep 19, 2019	18.29	18.36	18.03	18.01
2553	NYSE	TPZ	Wed, Sep 18, 2019	18.30	18.44	18.10	18.13
2552	NYSE	TPZ	Tue, Sep 17, 2019	18.44	18.47	18.24	18.38
2551	NYSE	TPZ	Mon, Sep 16, 2019	18.58	18.58	18.17	18.30
2550	NYSE	TPZ	Fri, Sep 13, 2019	17.94	18.25	17.94	18.08
2549	NYSE	TPZ	Thu, Sep 12, 2019	18.08	18.22	17.97	18.02
2548	NYSE	TPZ	Wed, Sep 11, 2019	18.28	18.39	17.99	18.03
2547	NYSE	TPZ	Tue, Sep 10, 2019	18.14	18.29	17.97	18.10
2546	NYSE	TPZ	Mon, Sep 9, 2019	18.15	18.19	17.99	18.16
2545	NYSE	TPZ	Fri, Sep 6, 2019	18.05	18.27	17.87	17.99
2544	NYSE	TPZ	Thu, Sep 5, 2019	18.18	18.31	17.91	18.02
2543	NYSE	TPZ	Wed, Sep 4, 2019	18.03	18.22	17.90	18.10
2542	NYSE	TPZ	Tue, Sep 3, 2019	18.15	18.20	17.88	18.10
2541	NYSE	TPZ	Fri, Aug 30, 2019	18.40	18.40	18.02	18.17
2540	NYSE	TPZ	Thu, Aug 29, 2019	17.95	18.24	17.73	18.24
2539	NYSE	TPZ	Wed, Aug 28, 2019	17.60	17.89	17.45	17.84
2538	NYSE	TPZ	Tue, Aug 27, 2019	17.65	17.78	17.41	17.48
2537	NYSE	TPZ	Mon, Aug 26, 2019	18.00	18.00	17.61	17.65
2536	NYSE	TPZ	Fri, Aug 23, 2019	18.01	18.05	17.76	17.92
2535	NYSE	TPZ	Thu, Aug 22, 2019	18.19	18.19	17.87	18.03
2534	NYSE	TPZ	Wed, Aug 21, 2019	18.13	18.20	17.98	18.07
2533	NYSE	TPZ	Tue, Aug 20, 2019	18.17	18.19	17.97	18.07
2532	NYSE	TPZ	Mon, Aug 19, 2019	17.74	18.12	17.74	18.05
2531	NYSE	TPZ	Fri, Aug 16, 2019	17.21	17.90	17.21	17.57
2530	NYSE	TPZ	Thu, Aug 15, 2019	17.33	17.60	17.11	17.12
2529	NYSE	TPZ	Wed, Aug 14, 2019	17.62	17.62	17.18	17.31
2528	NYSE	TPZ	Tue, Aug 13, 2019	17.44	17.78	17.40	17.72
2527	NYSE	TPZ	Mon, Aug 12, 2019	17.19	17.79	17.06	17.36
2526	NYSE	TPZ	Fri, Aug 9, 2019	17.35	17.35	17.10	17.14
2525	NYSE	TPZ	Thu, Aug 8, 2019	17.20	17.30	16.92	17.23
2524	NYSE	TPZ	Wed, Aug 7, 2019	17.29	17.29	16.81	17.15
2523	NYSE	TPZ	Tue, Aug 6, 2019	17.14	17.81	16.98	17.40
2522	NYSE	TPZ	Mon, Aug 5, 2019	17.54	17.56	17.11	17.15
2521	NYSE	TPZ	Fri, Aug 2, 2019	17.70	17.70	17.37	17.62
2520	NYSE	TPZ	Thu, Aug 1, 2019	17.93	17.93	17.39	17.68
2519	NYSE	TPZ	Wed, Jul 31, 2019	17.90	18.14	17.80	17.95
2518	NYSE	TPZ	Tue, Jul 30, 2019	17.93	18.03	17.81	17.87
2517	NYSE	TPZ	Mon, Jul 29, 2019	18.25	18.25	17.83	18.01
2516	NYSE	TPZ	Fri, Jul 26, 2019	18.57	18.57	18.20	18.24
2515	NYSE	TPZ	Thu, Jul 25, 2019	18.93	19.04	18.50	18.53
2514	NYSE	TPZ	Wed, Jul 24, 2019	18.81	18.95	18.72	18.88
2513	NYSE	TPZ	Tue, Jul 23, 2019	18.87	18.98	18.72	18.81
2512	NYSE	TPZ	Mon, Jul 22, 2019	19.04	19.04	18.87	18.86
2511	NYSE	TPZ	Fri, Jul 19, 2019	19.00	19.09	18.86	18.92
2510	NYSE	TPZ	Thu, Jul 18, 2019	18.88	19.08	18.88	19.08
2509	NYSE	TPZ	Wed, Jul 17, 2019	19.00	19.03	18.91	19.03
2508	NYSE	TPZ	Tue, Jul 16, 2019	18.96	19.04	18.90	19.00
2507	NYSE	TPZ	Mon, Jul 15, 2019	18.97	19.10	18.96	18.96
2506	NYSE	TPZ	Fri, Jul 12, 2019	18.92	19.05	18.92	18.96
2505	NYSE	TPZ	Thu, Jul 11, 2019	18.87	18.95	18.78	18.90
2504	NYSE	TPZ	Wed, Jul 10, 2019	18.95	18.95	18.73	18.95
2503	NYSE	TPZ	Tue, Jul 9, 2019	18.79	18.80	18.67	18.72
2502	NYSE	TPZ	Mon, Jul 8, 2019	18.63	18.78	18.63	18.73
2501	NYSE	TPZ	Fri, Jul 5, 2019	18.71	18.78	18.63	18.67
2500	NYSE	TPZ	Wed, Jul 3, 2019	18.66	18.72	18.50	18.72
2499	NYSE	TPZ	Tue, Jul 2, 2019	18.53	18.66	18.44	18.51
2498	NYSE	TPZ	Mon, Jul 1, 2019	18.65	18.66	18.47	18.50
2497	NYSE	TPZ	Fri, Jun 28, 2019	18.46	18.58	18.24	18.33
2496	NYSE	TPZ	Thu, Jun 27, 2019	18.42	18.46	18.35	18.45
2495	NYSE	TPZ	Wed, Jun 26, 2019	18.38	18.46	18.30	18.35
2494	NYSE	TPZ	Tue, Jun 25, 2019	18.45	18.46	18.28	18.34
2493	NYSE	TPZ	Mon, Jun 24, 2019	18.40	18.59	18.40	18.45
2492	NYSE	TPZ	Fri, Jun 21, 2019	18.37	18.46	18.33	18.46
2491	NYSE	TPZ	Thu, Jun 20, 2019	18.37	18.43	18.30	18.38
2490	NYSE	TPZ	Wed, Jun 19, 2019	18.52	18.52	18.36	18.27
2489	NYSE	TPZ	Tue, Jun 18, 2019	18.48	18.48	18.25	18.44
2488	NYSE	TPZ	Mon, Jun 17, 2019	18.43	18.63	18.38	18.38
2487	NYSE	TPZ	Fri, Jun 14, 2019	18.58	18.65	18.46	18.46
2486	NYSE	TPZ	Thu, Jun 13, 2019	18.62	18.65	18.45	18.56
2485	NYSE	TPZ	Wed, Jun 12, 2019	18.54	18.75	18.47	18.62
2484	NYSE	TPZ	Tue, Jun 11, 2019	18.50	18.80	18.40	18.65
2483	NYSE	TPZ	Mon, Jun 10, 2019	18.52	18.55	18.41	18.49
2482	NYSE	TPZ	Fri, Jun 7, 2019	18.47	18.57	18.41	18.52
2481	NYSE	TPZ	Thu, Jun 6, 2019	18.38	18.54	18.34	18.49
2480	NYSE	TPZ	Wed, Jun 5, 2019	18.52	18.54	18.37	18.46
2479	NYSE	TPZ	Tue, Jun 4, 2019	18.36	18.53	18.28	18.47
2478	NYSE	TPZ	Mon, Jun 3, 2019	18.32	18.39	18.25	18.32
2477	NYSE	TPZ	Fri, May 31, 2019	18.34	18.34	18.24	18.25
2476	NYSE	TPZ	Thu, May 30, 2019	18.50	18.50	18.33	18.48
2475	NYSE	TPZ	Wed, May 29, 2019	18.49	18.49	18.35	18.44
2474	NYSE	TPZ	Tue, May 28, 2019	18.45	18.80	18.43	18.52
2473	NYSE	TPZ	Fri, May 24, 2019	18.68	18.68	18.45	18.51
2472	NYSE	TPZ	Thu, May 23, 2019	18.60	18.72	18.54	18.54
2471	NYSE	TPZ	Wed, May 22, 2019	18.83	18.90	18.77	18.69
2470	NYSE	TPZ	Tue, May 21, 2019	18.85	18.90	18.80	18.85
2469	NYSE	TPZ	Mon, May 20, 2019	18.82	18.85	18.62	18.85
2468	NYSE	TPZ	Fri, May 17, 2019	18.75	18.88	18.70	18.72
2467	NYSE	TPZ	Thu, May 16, 2019	18.70	18.75	18.63	18.70
2466	NYSE	TPZ	Wed, May 15, 2019	18.68	18.71	18.50	18.67
2465	NYSE	TPZ	Tue, May 14, 2019	18.56	18.75	18.40	18.66
2464	NYSE	TPZ	Mon, May 13, 2019	18.43	18.53	18.41	18.47
2463	NYSE	TPZ	Fri, May 10, 2019	18.40	18.49	18.22	18.49
2462	NYSE	TPZ	Thu, May 9, 2019	18.23	18.32	18.20	18.20
2461	NYSE	TPZ	Wed, May 8, 2019	18.20	18.51	18.20	18.28
2460	NYSE	TPZ	Tue, May 7, 2019	18.20	18.42	18.05	18.23
2459	NYSE	TPZ	Mon, May 6, 2019	18.50	18.60	18.27	18.45
2458	NYSE	TPZ	Fri, May 3, 2019	18.78	18.86	18.50	18.56
2457	NYSE	TPZ	Thu, May 2, 2019	18.83	18.92	18.56	18.61
2456	NYSE	TPZ	Wed, May 1, 2019	18.99	18.99	18.73	18.79
2455	NYSE	TPZ	Tue, Apr 30, 2019	19.00	19.00	18.82	18.90
2454	NYSE	TPZ	Mon, Apr 29, 2019	18.75	18.86	18.75	18.82
2453	NYSE	TPZ	Fri, Apr 26, 2019	18.72	18.79	18.65	18.74
2452	NYSE	TPZ	Thu, Apr 25, 2019	18.65	18.72	18.65	18.68
2451	NYSE	TPZ	Wed, Apr 24, 2019	18.70	18.75	18.65	18.66
2450	NYSE	TPZ	Tue, Apr 23, 2019	18.74	18.77	18.56	18.71
2449	NYSE	TPZ	Mon, Apr 22, 2019	18.94	18.99	18.55	18.70
2448	NYSE	TPZ	Thu, Apr 18, 2019	19.08	19.15	18.93	18.87
2447	NYSE	TPZ	Wed, Apr 17, 2019	19.12	19.18	18.96	19.08
2446	NYSE	TPZ	Tue, Apr 16, 2019	19.19	19.19	19.06	19.11
2445	NYSE	TPZ	Mon, Apr 15, 2019	19.33	19.33	19.11	19.24
2444	NYSE	TPZ	Fri, Apr 12, 2019	19.15	19.69	19.04	19.22
2443	NYSE	TPZ	Thu, Apr 11, 2019	19.08	19.13	18.99	19.09
2442	NYSE	TPZ	Wed, Apr 10, 2019	19.15	19.15	19.06	19.08
2441	NYSE	TPZ	Tue, Apr 9, 2019	19.00	19.10	18.83	19.10
2440	NYSE	TPZ	Mon, Apr 8, 2019	19.01	19.06	18.88	18.94
2439	NYSE	TPZ	Fri, Apr 5, 2019	18.98	18.98	18.78	18.88
2438	NYSE	TPZ	Thu, Apr 4, 2019	18.97	19.00	18.77	18.90
2437	NYSE	TPZ	Wed, Apr 3, 2019	18.73	18.86	18.73	18.86
2436	NYSE	TPZ	Tue, Apr 2, 2019	18.65	18.79	18.60	18.79
2435	NYSE	TPZ	Mon, Apr 1, 2019	18.51	18.67	18.51	18.60
2434	NYSE	TPZ	Fri, Mar 29, 2019	18.50	18.65	18.48	18.61
2433	NYSE	TPZ	Thu, Mar 28, 2019	18.30	18.60	18.30	18.43
2432	NYSE	TPZ	Wed, Mar 27, 2019	18.60	18.70	18.39	18.39
2431	NYSE	TPZ	Tue, Mar 26, 2019	18.61	18.73	18.50	18.50
2430	NYSE	TPZ	Mon, Mar 25, 2019	18.49	18.49	18.31	18.43
2429	NYSE	TPZ	Fri, Mar 22, 2019	18.50	18.50	18.37	18.41
2428	NYSE	TPZ	Thu, Mar 21, 2019	18.55	18.55	18.34	18.54
2427	NYSE	TPZ	Wed, Mar 20, 2019	18.50	18.63	18.46	18.46
2426	NYSE	TPZ	Tue, Mar 19, 2019	18.35	18.51	18.35	18.47
2425	NYSE	TPZ	Mon, Mar 18, 2019	18.27	18.31	18.18	18.30
2424	NYSE	TPZ	Fri, Mar 15, 2019	18.21	18.27	18.20	18.27
2423	NYSE	TPZ	Thu, Mar 14, 2019	18.25	18.27	18.17	18.17
2422	NYSE	TPZ	Wed, Mar 13, 2019	18.24	18.35	18.19	18.19
2421	NYSE	TPZ	Tue, Mar 12, 2019	18.27	18.27	18.20	18.21
2420	NYSE	TPZ	Mon, Mar 11, 2019	18.11	18.26	18.11	18.23
2419	NYSE	TPZ	Fri, Mar 8, 2019	18.07	18.16	17.90	18.16
2418	NYSE	TPZ	Thu, Mar 7, 2019	18.10	18.18	18.04	18.14
2417	NYSE	TPZ	Wed, Mar 6, 2019	18.09	18.14	17.92	17.99
2416	NYSE	TPZ	Tue, Mar 5, 2019	18.02	18.05	17.94	17.98
2415	NYSE	TPZ	Mon, Mar 4, 2019	18.03	18.10	17.89	18.05
2414	NYSE	TPZ	Fri, Mar 1, 2019	18.06	18.08	17.82	17.97
2413	NYSE	TPZ	Thu, Feb 28, 2019	18.19	18.19	17.87	17.92
2412	NYSE	TPZ	Wed, Feb 27, 2019	18.18	18.18	18.04	18.11
2411	NYSE	TPZ	Tue, Feb 26, 2019	18.23	18.23	18.03	18.18
2410	NYSE	TPZ	Mon, Feb 25, 2019	18.23	18.23	18.08	18.15
2409	NYSE	TPZ	Fri, Feb 22, 2019	18.29	18.31	18.14	18.24
2408	NYSE	TPZ	Thu, Feb 21, 2019	18.40	18.40	18.05	18.16
2407	NYSE	TPZ	Wed, Feb 20, 2019	18.41	18.45	18.25	18.37
2406	NYSE	TPZ	Tue, Feb 19, 2019	18.20	18.50	18.20	18.34
2405	NYSE	TPZ	Fri, Feb 15, 2019	18.23	18.60	18.15	18.20
2404	NYSE	TPZ	Thu, Feb 14, 2019	18.00	18.21	17.93	18.15
2403	NYSE	TPZ	Wed, Feb 13, 2019	18.28	18.38	18.01	18.12
2402	NYSE	TPZ	Tue, Feb 12, 2019	18.33	18.49	18.20	18.24
2401	NYSE	TPZ	Mon, Feb 11, 2019	18.34	18.45	18.24	18.24
2400	NYSE	TPZ	Fri, Feb 8, 2019	18.53	18.60	18.26	18.34
2399	NYSE	TPZ	Thu, Feb 7, 2019	18.68	18.95	18.47	18.53
2398	NYSE	TPZ	Wed, Feb 6, 2019	18.79	18.94	18.68	18.68
2397	NYSE	TPZ	Tue, Feb 5, 2019	18.70	18.84	18.62	18.67
2396	NYSE	TPZ	Mon, Feb 4, 2019	18.76	18.85	18.63	18.65
2395	NYSE	TPZ	Fri, Feb 1, 2019	18.20	18.86	18.11	18.86
2394	NYSE	TPZ	Thu, Jan 31, 2019	18.17	18.45	18.17	18.20
2393	NYSE	TPZ	Wed, Jan 30, 2019	18.26	18.34	18.01	18.25
2392	NYSE	TPZ	Tue, Jan 29, 2019	18.40	18.49	18.25	18.25
2391	NYSE	TPZ	Mon, Jan 28, 2019	18.51	18.65	18.22	18.23
2390	NYSE	TPZ	Fri, Jan 25, 2019	18.64	18.70	18.52	18.70
2389	NYSE	TPZ	Thu, Jan 24, 2019	18.51	18.53	18.37	18.44
2388	NYSE	TPZ	Wed, Jan 23, 2019	18.81	18.81	18.37	18.37
2387	NYSE	TPZ	Tue, Jan 22, 2019	18.80	18.99	18.50	18.87
2386	NYSE	TPZ	Fri, Jan 18, 2019	18.70	18.93	18.68	18.76
2385	NYSE	TPZ	Thu, Jan 17, 2019	18.39	18.79	18.35	18.65
2384	NYSE	TPZ	Wed, Jan 16, 2019	18.42	18.56	18.15	18.49
2383	NYSE	TPZ	Tue, Jan 15, 2019	18.00	18.45	17.93	18.45
2382	NYSE	TPZ	Mon, Jan 14, 2019	18.10	18.10	17.85	17.95
2381	NYSE	TPZ	Fri, Jan 11, 2019	18.25	18.25	18.09	18.10
2380	NYSE	TPZ	Thu, Jan 10, 2019	17.98	18.24	17.97	18.19
2379	NYSE	TPZ	Wed, Jan 9, 2019	17.85	17.99	17.40	17.95
2378	NYSE	TPZ	Tue, Jan 8, 2019	17.27	17.57	17.27	17.51
2377	NYSE	TPZ	Mon, Jan 7, 2019	16.99	17.40	16.94	17.25
2376	NYSE	TPZ	Fri, Jan 4, 2019	16.55	17.03	16.48	16.85
2375	NYSE	TPZ	Thu, Jan 3, 2019	16.30	16.89	16.13	16.43
2374	NYSE	TPZ	Wed, Jan 2, 2019	15.89	16.42	15.75	16.25
2373	NYSE	TPZ	Mon, Dec 31, 2018	15.77	15.94	15.72	15.94
2372	NYSE	TPZ	Fri, Dec 28, 2018	15.60	15.78	15.36	15.77
2371	NYSE	TPZ	Thu, Dec 27, 2018	15.47	15.74	15.24	15.40
2370	NYSE	TPZ	Wed, Dec 26, 2018	15.00	15.85	14.95	15.85
2369	NYSE	TPZ	Mon, Dec 24, 2018	15.18	15.25	14.77	14.91
2368	NYSE	TPZ	Fri, Dec 21, 2018	15.71	15.86	15.07	15.07
2367	NYSE	TPZ	Thu, Dec 20, 2018	16.36	16.54	15.62	15.67
2366	NYSE	TPZ	Wed, Dec 19, 2018	16.64	16.83	16.42	16.69
2365	NYSE	TPZ	Tue, Dec 18, 2018	17.41	17.65	16.65	16.71
2364	NYSE	TPZ	Mon, Dec 17, 2018	16.90	17.55	16.90	17.23
2363	NYSE	TPZ	Fri, Dec 14, 2018	17.23	17.45	17.12	17.31
2362	NYSE	TPZ	Thu, Dec 13, 2018	17.34	17.80	17.27	17.44
2361	NYSE	TPZ	Wed, Dec 12, 2018	17.36	17.46	17.27	17.39
2360	NYSE	TPZ	Tue, Dec 11, 2018	17.49	17.55	17.21	17.26
2359	NYSE	TPZ	Mon, Dec 10, 2018	17.48	17.48	17.17	17.36
2358	NYSE	TPZ	Fri, Dec 7, 2018	17.75	17.75	17.22	17.64
2357	NYSE	TPZ	Thu, Dec 6, 2018	17.10	17.39	16.93	17.39
2356	NYSE	TPZ	Tue, Dec 4, 2018	17.37	17.49	17.06	17.34
2355	NYSE	TPZ	Mon, Dec 3, 2018	17.27	17.44	17.27	17.35
2354	NYSE	TPZ	Fri, Nov 30, 2018	17.09	17.23	17.05	17.17
2353	NYSE	TPZ	Thu, Nov 29, 2018	16.97	17.13	16.92	17.12
2352	NYSE	TPZ	Wed, Nov 28, 2018	17.04	17.04	16.76	16.97
2351	NYSE	TPZ	Tue, Nov 27, 2018	16.83	17.29	16.83	16.86
2350	NYSE	TPZ	Mon, Nov 26, 2018	17.03	17.19	16.92	16.98
2349	NYSE	TPZ	Fri, Nov 23, 2018	16.89	17.13	16.68	16.92
2348	NYSE	TPZ	Wed, Nov 21, 2018	17.07	17.28	17.03	17.09
2347	NYSE	TPZ	Tue, Nov 20, 2018	17.25	17.44	16.98	17.25
2346	NYSE	TPZ	Mon, Nov 19, 2018	17.37	17.51	17.27	17.40
2345	NYSE	TPZ	Fri, Nov 16, 2018	17.39	17.75	17.32	17.32
2344	NYSE	TPZ	Thu, Nov 15, 2018	17.28	17.51	17.28	17.38
2343	NYSE	TPZ	Wed, Nov 14, 2018	17.51	17.51	17.26	17.43
2342	NYSE	TPZ	Tue, Nov 13, 2018	17.65	17.74	17.20	17.48
2341	NYSE	TPZ	Mon, Nov 12, 2018	17.91	17.92	17.60	17.60
2340	NYSE	TPZ	Fri, Nov 9, 2018	17.98	17.98	17.72	17.73
2339	NYSE	TPZ	Thu, Nov 8, 2018	18.04	18.35	18.00	18.00
2338	NYSE	TPZ	Wed, Nov 7, 2018	17.86	18.69	17.76	18.04
2337	NYSE	TPZ	Tue, Nov 6, 2018	17.77	18.00	17.66	17.74
2336	NYSE	TPZ	Mon, Nov 5, 2018	17.70	18.03	17.63	17.86
2335	NYSE	TPZ	Fri, Nov 2, 2018	17.81	17.81	17.50	17.65
2334	NYSE	TPZ	Thu, Nov 1, 2018	17.76	17.89	17.60	17.89
2333	NYSE	TPZ	Wed, Oct 31, 2018	17.58	17.88	17.55	17.55
2332	NYSE	TPZ	Tue, Oct 30, 2018	17.33	17.58	17.16	17.57
2331	NYSE	TPZ	Mon, Oct 29, 2018	17.83	17.83	17.33	17.43
2330	NYSE	TPZ	Fri, Oct 26, 2018	17.68	17.68	17.46	17.67
2329	NYSE	TPZ	Thu, Oct 25, 2018	17.91	17.91	17.67	17.80
2328	NYSE	TPZ	Wed, Oct 24, 2018	18.03	18.03	17.66	17.70
2327	NYSE	TPZ	Tue, Oct 23, 2018	17.97	17.98	17.66	17.98
2326	NYSE	TPZ	Mon, Oct 22, 2018	18.20	18.42	18.13	18.12
2325	NYSE	TPZ	Fri, Oct 19, 2018	18.33	18.45	18.16	18.16
2324	NYSE	TPZ	Thu, Oct 18, 2018	18.27	18.44	18.26	18.29
2323	NYSE	TPZ	Wed, Oct 17, 2018	18.49	18.49	18.30	18.39
2322	NYSE	TPZ	Tue, Oct 16, 2018	18.27	18.54	18.27	18.47
2321	NYSE	TPZ	Mon, Oct 15, 2018	18.32	18.44	18.26	18.26
2320	NYSE	TPZ	Fri, Oct 12, 2018	18.44	18.44	18.06	18.37
2319	NYSE	TPZ	Thu, Oct 11, 2018	18.42	18.46	18.21	18.33
2318	NYSE	TPZ	Wed, Oct 10, 2018	18.90	18.98	18.45	18.46
2317	NYSE	TPZ	Tue, Oct 9, 2018	18.72	18.95	18.70	18.90
2316	NYSE	TPZ	Mon, Oct 8, 2018	18.73	19.03	18.69	18.76
2315	NYSE	TPZ	Fri, Oct 5, 2018	19.00	19.29	18.82	18.86
2314	NYSE	TPZ	Thu, Oct 4, 2018	19.30	19.33	19.02	19.05
2313	NYSE	TPZ	Wed, Oct 3, 2018	19.19	19.33	19.19	19.33
2312	NYSE	TPZ	Tue, Oct 2, 2018	19.43	19.45	19.28	19.31
2311	NYSE	TPZ	Mon, Oct 1, 2018	19.09	19.42	19.07	19.42
2310	NYSE	TPZ	Fri, Sep 28, 2018	18.88	19.10	18.87	19.07
2309	NYSE	TPZ	Thu, Sep 27, 2018	18.95	19.23	18.85	18.94
2308	NYSE	TPZ	Wed, Sep 26, 2018	19.12	19.12	18.82	18.90
2307	NYSE	TPZ	Tue, Sep 25, 2018	19.17	19.34	19.01	19.09
2306	NYSE	TPZ	Mon, Sep 24, 2018	19.25	19.25	19.00	19.16
2305	NYSE	TPZ	Fri, Sep 21, 2018	19.30	19.30	19.18	19.20
2304	NYSE	TPZ	Thu, Sep 20, 2018	19.34	19.34	19.18	19.29
2303	NYSE	TPZ	Wed, Sep 19, 2018	19.43	19.43	19.24	19.28
2302	NYSE	TPZ	Tue, Sep 18, 2018	19.28	19.41	19.27	19.35
2301	NYSE	TPZ	Mon, Sep 17, 2018	19.17	19.38	19.12	19.38
2300	NYSE	TPZ	Fri, Sep 14, 2018	19.16	19.41	19.11	19.21
2299	NYSE	TPZ	Thu, Sep 13, 2018	19.29	19.39	19.19	19.26
2298	NYSE	TPZ	Wed, Sep 12, 2018	19.26	19.36	19.08	19.29
2297	NYSE	TPZ	Tue, Sep 11, 2018	19.07	19.24	18.94	19.21
2296	NYSE	TPZ	Mon, Sep 10, 2018	19.08	19.08	18.97	19.08
2295	NYSE	TPZ	Fri, Sep 7, 2018	19.10	19.12	18.94	19.03
2294	NYSE	TPZ	Thu, Sep 6, 2018	19.19	19.39	19.08	19.13
2293	NYSE	TPZ	Wed, Sep 5, 2018	19.41	19.56	19.01	19.24
2292	NYSE	TPZ	Tue, Sep 4, 2018	19.43	19.57	19.35	19.35
2291	NYSE	TPZ	Fri, Aug 31, 2018	19.47	19.53	19.36	19.44
2290	NYSE	TPZ	Thu, Aug 30, 2018	19.46	19.59	19.40	19.53
2289	NYSE	TPZ	Wed, Aug 29, 2018	19.42	19.67	19.41	19.52
2288	NYSE	TPZ	Tue, Aug 28, 2018	19.68	19.68	19.49	19.51
2287	NYSE	TPZ	Mon, Aug 27, 2018	19.65	19.89	19.61	19.61
2286	NYSE	TPZ	Fri, Aug 24, 2018	19.72	20.20	19.50	19.74
2285	NYSE	TPZ	Thu, Aug 23, 2018	19.63	19.65	19.58	19.65
2284	NYSE	TPZ	Wed, Aug 22, 2018	19.70	19.81	19.60	19.68
2283	NYSE	TPZ	Tue, Aug 21, 2018	19.96	19.99	19.65	19.70
2282	NYSE	TPZ	Mon, Aug 20, 2018	19.82	19.98	19.79	19.90
2281	NYSE	TPZ	Fri, Aug 17, 2018	19.73	19.83	19.65	19.83
2280	NYSE	TPZ	Thu, Aug 16, 2018	19.64	19.69	19.48	19.57
2279	NYSE	TPZ	Wed, Aug 15, 2018	19.62	19.63	19.38	19.50
2278	NYSE	TPZ	Tue, Aug 14, 2018	19.51	19.76	19.51	19.76
2277	NYSE	TPZ	Mon, Aug 13, 2018	19.73	19.81	19.46	19.47
2276	NYSE	TPZ	Fri, Aug 10, 2018	19.71	19.82	19.62	19.73
2275	NYSE	TPZ	Thu, Aug 9, 2018	19.63	19.72	19.61	19.71
2274	NYSE	TPZ	Wed, Aug 8, 2018	19.55	19.66	19.54	19.57
2273	NYSE	TPZ	Tue, Aug 7, 2018	19.70	19.70	19.55	19.62
2272	NYSE	TPZ	Mon, Aug 6, 2018	19.49	19.65	19.45	19.65
2271	NYSE	TPZ	Fri, Aug 3, 2018	19.58	19.60	19.35	19.45
2270	NYSE	TPZ	Thu, Aug 2, 2018	19.41	19.54	19.34	19.51
2269	NYSE	TPZ	Wed, Aug 1, 2018	19.24	19.40	19.14	19.40
2268	NYSE	TPZ	Tue, Jul 31, 2018	19.08	19.30	19.06	19.30
2267	NYSE	TPZ	Mon, Jul 30, 2018	19.21	19.21	19.00	19.08
2266	NYSE	TPZ	Fri, Jul 27, 2018	19.24	19.27	19.01	19.01
2265	NYSE	TPZ	Thu, Jul 26, 2018	19.17	19.35	19.15	19.32
2264	NYSE	TPZ	Wed, Jul 25, 2018	19.10	19.35	19.08	19.25
2263	NYSE	TPZ	Tue, Jul 24, 2018	19.05	19.18	18.94	19.13
2262	NYSE	TPZ	Mon, Jul 23, 2018	19.06	19.15	18.91	18.91
2261	NYSE	TPZ	Fri, Jul 20, 2018	19.05	19.13	19.01	19.05
2260	NYSE	TPZ	Thu, Jul 19, 2018	19.02	19.12	18.99	19.05
2259	NYSE	TPZ	Wed, Jul 18, 2018	18.62	18.79	18.60	18.72
2258	NYSE	TPZ	Tue, Jul 17, 2018	18.70	18.88	18.60	18.60
2257	NYSE	TPZ	Mon, Jul 16, 2018	18.75	18.78	18.68	18.68
2256	NYSE	TPZ	Fri, Jul 13, 2018	18.78	19.00	18.75	18.76
2255	NYSE	TPZ	Thu, Jul 12, 2018	18.81	18.90	18.78	18.88
2254	NYSE	TPZ	Wed, Jul 11, 2018	18.85	18.88	18.78	18.83
2253	NYSE	TPZ	Tue, Jul 10, 2018	18.91	19.05	18.80	18.80
2252	NYSE	TPZ	Mon, Jul 9, 2018	18.92	19.02	18.81	18.92
2251	NYSE	TPZ	Fri, Jul 6, 2018	18.98	19.22	18.89	18.90
2250	NYSE	TPZ	Thu, Jul 5, 2018	18.97	19.22	18.87	18.98
2249	NYSE	TPZ	Tue, Jul 3, 2018	19.00	19.14	18.95	18.96
2248	NYSE	TPZ	Mon, Jul 2, 2018	18.99	18.99	18.80	18.88
2247	NYSE	TPZ	Fri, Jun 29, 2018	18.75	18.89	18.68	18.84
2246	NYSE	TPZ	Thu, Jun 28, 2018	18.54	18.66	18.46	18.64
2245	NYSE	TPZ	Wed, Jun 27, 2018	18.78	18.86	18.51	18.57
2244	NYSE	TPZ	Tue, Jun 26, 2018	18.61	18.75	18.54	18.75
2243	NYSE	TPZ	Mon, Jun 25, 2018	18.72	18.72	18.45	18.68
2242	NYSE	TPZ	Fri, Jun 22, 2018	18.64	18.75	18.63	18.72
2241	NYSE	TPZ	Thu, Jun 21, 2018	18.70	18.75	18.45	18.53
2240	NYSE	TPZ	Wed, Jun 20, 2018	18.82	18.82	18.68	18.67
2239	NYSE	TPZ	Tue, Jun 19, 2018	18.58	18.71	18.58	18.69
2238	NYSE	TPZ	Mon, Jun 18, 2018	18.61	18.75	18.61	18.67
2237	NYSE	TPZ	Fri, Jun 15, 2018	18.94	18.94	18.57	18.62
2236	NYSE	TPZ	Thu, Jun 14, 2018	18.99	19.00	18.86	18.96
2235	NYSE	TPZ	Wed, Jun 13, 2018	19.11	19.11	18.91	18.95
2234	NYSE	TPZ	Tue, Jun 12, 2018	19.09	19.21	19.03	19.15
2233	NYSE	TPZ	Mon, Jun 11, 2018	18.99	19.08	18.90	19.05
2232	NYSE	TPZ	Fri, Jun 8, 2018	18.96	19.05	18.95	18.96
2231	NYSE	TPZ	Thu, Jun 7, 2018	19.04	19.09	18.94	19.05
2230	NYSE	TPZ	Wed, Jun 6, 2018	19.03	19.08	18.95	18.96
2229	NYSE	TPZ	Tue, Jun 5, 2018	19.07	19.20	19.04	19.14
2228	NYSE	TPZ	Mon, Jun 4, 2018	19.15	19.33	19.06	19.08
2227	NYSE	TPZ	Fri, Jun 1, 2018	19.00	19.11	18.93	19.05
2226	NYSE	TPZ	Thu, May 31, 2018	19.00	19.04	18.89	19.04
2225	NYSE	TPZ	Wed, May 30, 2018	18.66	18.93	18.66	18.90
2224	NYSE	TPZ	Tue, May 29, 2018	18.69	18.73	18.64	18.64
2223	NYSE	TPZ	Fri, May 25, 2018	18.76	18.76	18.61	18.71
2222	NYSE	TPZ	Thu, May 24, 2018	19.07	19.16	18.79	18.89
2221	NYSE	TPZ	Wed, May 23, 2018	19.18	19.18	19.05	19.11
2220	NYSE	TPZ	Tue, May 22, 2018	19.46	19.51	19.31	19.19
2219	NYSE	TPZ	Mon, May 21, 2018	19.41	19.41	19.32	19.37
2218	NYSE	TPZ	Fri, May 18, 2018	19.33	19.33	19.22	19.24
2217	NYSE	TPZ	Thu, May 17, 2018	19.35	19.36	19.20	19.31
2216	NYSE	TPZ	Wed, May 16, 2018	19.20	19.24	19.05	19.20
2215	NYSE	TPZ	Tue, May 15, 2018	19.08	19.24	19.06	19.21
2214	NYSE	TPZ	Mon, May 14, 2018	18.99	19.11	18.95	19.08
2213	NYSE	TPZ	Fri, May 11, 2018	18.93	18.93	18.83	18.93
2212	NYSE	TPZ	Thu, May 10, 2018	18.89	18.93	18.80	18.93
2211	NYSE	TPZ	Wed, May 9, 2018	18.68	18.87	18.68	18.86
2210	NYSE	TPZ	Tue, May 8, 2018	18.65	18.72	18.45	18.61
2209	NYSE	TPZ	Mon, May 7, 2018	18.55	18.75	18.54	18.56
2208	NYSE	TPZ	Fri, May 4, 2018	18.44	18.59	18.28	18.43
2207	NYSE	TPZ	Thu, May 3, 2018	18.50	18.60	18.30	18.39
2206	NYSE	TPZ	Wed, May 2, 2018	18.45	18.70	18.45	18.47
2205	NYSE	TPZ	Tue, May 1, 2018	18.50	18.61	18.40	18.61
2204	NYSE	TPZ	Mon, Apr 30, 2018	18.56	18.61	18.41	18.60
2203	NYSE	TPZ	Fri, Apr 27, 2018	18.40	18.53	18.40	18.47
2202	NYSE	TPZ	Thu, Apr 26, 2018	18.52	18.56	18.40	18.40
2201	NYSE	TPZ	Wed, Apr 25, 2018	18.38	18.40	18.22	18.40
2200	NYSE	TPZ	Tue, Apr 24, 2018	18.54	18.55	18.31	18.32
2199	NYSE	TPZ	Mon, Apr 23, 2018	18.21	18.54	18.20	18.52
2198	NYSE	TPZ	Fri, Apr 20, 2018	18.54	18.54	18.28	18.32
2197	NYSE	TPZ	Thu, Apr 19, 2018	18.78	18.78	18.55	18.47
2196	NYSE	TPZ	Wed, Apr 18, 2018	18.80	18.82	18.57	18.68
2195	NYSE	TPZ	Tue, Apr 17, 2018	18.56	18.85	18.56	18.69
2194	NYSE	TPZ	Mon, Apr 16, 2018	18.28	18.51	18.28	18.47
2193	NYSE	TPZ	Fri, Apr 13, 2018	18.25	18.28	18.19	18.22
2192	NYSE	TPZ	Thu, Apr 12, 2018	18.23	18.29	18.17	18.20
2191	NYSE	TPZ	Wed, Apr 11, 2018	18.23	18.30	18.18	18.28
2190	NYSE	TPZ	Tue, Apr 10, 2018	18.10	18.24	18.00	18.17
2189	NYSE	TPZ	Mon, Apr 9, 2018	18.02	18.20	17.87	17.95
2188	NYSE	TPZ	Fri, Apr 6, 2018	18.04	18.24	17.87	17.88
2187	NYSE	TPZ	Thu, Apr 5, 2018	17.82	18.06	17.82	18.06
2186	NYSE	TPZ	Wed, Apr 4, 2018	17.63	17.81	17.61	17.81
2185	NYSE	TPZ	Tue, Apr 3, 2018	17.80	17.80	17.56	17.76
2184	NYSE	TPZ	Mon, Apr 2, 2018	17.97	18.07	17.65	17.68
2183	NYSE	TPZ	Thu, Mar 29, 2018	17.84	18.01	17.84	17.91
2182	NYSE	TPZ	Wed, Mar 28, 2018	17.74	17.89	17.56	17.88
2181	NYSE	TPZ	Tue, Mar 27, 2018	17.71	17.88	17.51	17.67
2180	NYSE	TPZ	Mon, Mar 26, 2018	17.80	17.85	17.56	17.70
2179	NYSE	TPZ	Fri, Mar 23, 2018	17.88	17.88	17.65	17.68
2178	NYSE	TPZ	Thu, Mar 22, 2018	17.86	17.95	17.76	17.80
2177	NYSE	TPZ	Wed, Mar 21, 2018	17.90	18.08	17.82	18.04
2176	NYSE	TPZ	Tue, Mar 20, 2018	18.14	18.14	17.95	17.87
2175	NYSE	TPZ	Mon, Mar 19, 2018	18.29	18.35	17.91	18.01
2174	NYSE	TPZ	Fri, Mar 16, 2018	18.33	18.43	18.26	18.43
2173	NYSE	TPZ	Thu, Mar 15, 2018	18.71	18.75	17.69	18.28
2172	NYSE	TPZ	Wed, Mar 14, 2018	18.85	18.93	18.62	18.77
2171	NYSE	TPZ	Tue, Mar 13, 2018	18.88	19.03	18.88	18.94
2170	NYSE	TPZ	Mon, Mar 12, 2018	18.72	19.05	18.72	18.88
2169	NYSE	TPZ	Fri, Mar 9, 2018	18.66	18.80	18.66	18.72
2168	NYSE	TPZ	Thu, Mar 8, 2018	18.70	18.70	18.58	18.61
2167	NYSE	TPZ	Wed, Mar 7, 2018	18.77	18.89	18.66	18.70
2166	NYSE	TPZ	Tue, Mar 6, 2018	18.86	18.92	18.65	18.80
2165	NYSE	TPZ	Mon, Mar 5, 2018	18.59	18.84	18.59	18.75
2164	NYSE	TPZ	Fri, Mar 2, 2018	18.78	18.78	18.47	18.70
2163	NYSE	TPZ	Thu, Mar 1, 2018	19.12	19.12	18.67	18.71
2162	NYSE	TPZ	Wed, Feb 28, 2018	19.24	19.27	18.90	19.02
2161	NYSE	TPZ	Tue, Feb 27, 2018	19.48	19.48	19.14	19.17
2160	NYSE	TPZ	Mon, Feb 26, 2018	19.39	19.39	19.24	19.37
2159	NYSE	TPZ	Fri, Feb 23, 2018	19.09	19.29	18.99	19.28
2158	NYSE	TPZ	Thu, Feb 22, 2018	19.25	19.25	18.92	18.94
2157	NYSE	TPZ	Wed, Feb 21, 2018	19.27	19.32	19.07	19.12
2156	NYSE	TPZ	Tue, Feb 20, 2018	19.50	19.50	19.04	19.19
2155	NYSE	TPZ	Fri, Feb 16, 2018	19.81	19.81	19.52	19.54
2154	NYSE	TPZ	Thu, Feb 15, 2018	19.78	19.80	19.59	19.72
2153	NYSE	TPZ	Wed, Feb 14, 2018	19.50	19.76	19.50	19.74
2152	NYSE	TPZ	Tue, Feb 13, 2018	19.48	19.65	19.36	19.60
2151	NYSE	TPZ	Mon, Feb 12, 2018	19.20	19.58	19.20	19.46
2150	NYSE	TPZ	Fri, Feb 9, 2018	19.47	19.65	18.93	19.15
2149	NYSE	TPZ	Thu, Feb 8, 2018	19.55	19.97	19.40	19.41
2148	NYSE	TPZ	Wed, Feb 7, 2018	19.62	20.03	19.56	19.76
2147	NYSE	TPZ	Tue, Feb 6, 2018	19.05	19.73	18.93	19.73
2146	NYSE	TPZ	Mon, Feb 5, 2018	19.69	19.97	18.81	19.14
2145	NYSE	TPZ	Fri, Feb 2, 2018	20.46	20.61	18.95	19.59
2144	NYSE	TPZ	Thu, Feb 1, 2018	20.59	20.59	20.37	20.57
2143	NYSE	TPZ	Wed, Jan 31, 2018	20.44	20.59	20.43	20.49
2142	NYSE	TPZ	Tue, Jan 30, 2018	20.68	20.68	20.18	20.48
2141	NYSE	TPZ	Mon, Jan 29, 2018	21.16	21.16	20.64	20.73
2140	NYSE	TPZ	Fri, Jan 26, 2018	21.04	21.08	20.92	21.07
2139	NYSE	TPZ	Thu, Jan 25, 2018	21.09	21.25	20.98	20.98
2138	NYSE	TPZ	Wed, Jan 24, 2018	21.11	21.20	20.98	21.05
2137	NYSE	TPZ	Tue, Jan 23, 2018	21.04	21.06	20.80	21.03
2136	NYSE	TPZ	Mon, Jan 22, 2018	20.83	20.99	20.81	20.85
2135	NYSE	TPZ	Fri, Jan 19, 2018	20.77	20.79	20.50	20.77
2134	NYSE	TPZ	Thu, Jan 18, 2018	20.89	20.89	20.76	20.80
2133	NYSE	TPZ	Wed, Jan 17, 2018	21.17	21.17	20.87	21.00
2132	NYSE	TPZ	Tue, Jan 16, 2018	21.46	21.51	21.01	21.16
2131	NYSE	TPZ	Fri, Jan 12, 2018	21.15	21.35	21.14	21.26
2130	NYSE	TPZ	Thu, Jan 11, 2018	20.90	21.29	20.90	21.17
2129	NYSE	TPZ	Wed, Jan 10, 2018	20.84	21.15	20.84	20.93
2128	NYSE	TPZ	Tue, Jan 9, 2018	21.05	21.20	20.86	20.86
2127	NYSE	TPZ	Mon, Jan 8, 2018	21.01	21.10	20.81	20.95
2126	NYSE	TPZ	Fri, Jan 5, 2018	21.24	21.29	20.65	20.95
2125	NYSE	TPZ	Thu, Jan 4, 2018	21.16	21.29	21.09	21.15
2124	NYSE	TPZ	Wed, Jan 3, 2018	20.88	21.12	20.75	21.10
2123	NYSE	TPZ	Tue, Jan 2, 2018	20.72	20.96	20.66	20.80
2122	NYSE	TPZ	Fri, Dec 29, 2017	20.73	20.83	20.54	20.60
2121	NYSE	TPZ	Thu, Dec 28, 2017	20.38	20.60	20.38	20.54
2120	NYSE	TPZ	Wed, Dec 27, 2017	20.28	20.52	20.12	20.37
2119	NYSE	TPZ	Tue, Dec 26, 2017	20.63	20.63	20.17	20.29
2118	NYSE	TPZ	Fri, Dec 22, 2017	20.38	20.67	20.36	20.37
2117	NYSE	TPZ	Thu, Dec 21, 2017	20.17	20.47	20.17	20.26
2116	NYSE	TPZ	Wed, Dec 20, 2017	20.40	20.94	20.32	20.28
2115	NYSE	TPZ	Tue, Dec 19, 2017	20.64	20.77	20.40	20.40
2114	NYSE	TPZ	Mon, Dec 18, 2017	20.81	20.87	20.62	20.67
2113	NYSE	TPZ	Fri, Dec 15, 2017	20.80	20.86	20.59	20.73
2112	NYSE	TPZ	Thu, Dec 14, 2017	20.45	20.85	20.34	20.85
2111	NYSE	TPZ	Wed, Dec 13, 2017	20.62	20.62	20.34	20.45
2110	NYSE	TPZ	Tue, Dec 12, 2017	20.39	20.58	20.25	20.48
2109	NYSE	TPZ	Mon, Dec 11, 2017	20.06	20.50	20.03	20.39
2108	NYSE	TPZ	Fri, Dec 8, 2017	20.08	20.08	19.87	20.01
2107	NYSE	TPZ	Thu, Dec 7, 2017	19.70	20.07	19.70	19.93
2106	NYSE	TPZ	Wed, Dec 6, 2017	20.07	20.13	19.71	19.73
2105	NYSE	TPZ	Tue, Dec 5, 2017	20.17	20.36	19.75	20.06
2104	NYSE	TPZ	Mon, Dec 4, 2017	20.28	20.30	20.04	20.06
2103	NYSE	TPZ	Fri, Dec 1, 2017	20.01	20.35	19.80	20.23
2102	NYSE	TPZ	Thu, Nov 30, 2017	19.79	20.13	19.61	19.94
2101	NYSE	TPZ	Wed, Nov 29, 2017	19.86	19.91	19.52	19.74
2100	NYSE	TPZ	Tue, Nov 28, 2017	19.82	19.95	19.69	19.72
2099	NYSE	TPZ	Mon, Nov 27, 2017	20.08	20.08	19.71	19.76
2098	NYSE	TPZ	Fri, Nov 24, 2017	20.10	20.23	19.97	19.97
2097	NYSE	TPZ	Wed, Nov 22, 2017	19.93	20.01	19.86	19.96
2096	NYSE	TPZ	Tue, Nov 21, 2017	20.11	20.21	19.80	19.88
2095	NYSE	TPZ	Mon, Nov 20, 2017	20.14	20.39	19.98	19.98
2094	NYSE	TPZ	Fri, Nov 17, 2017	20.02	20.31	19.87	20.31
2093	NYSE	TPZ	Thu, Nov 16, 2017	20.16	20.43	19.94	20.03
2092	NYSE	TPZ	Wed, Nov 15, 2017	20.08	20.28	19.77	20.12
2091	NYSE	TPZ	Tue, Nov 14, 2017	20.28	20.29	19.91	20.13
2090	NYSE	TPZ	Mon, Nov 13, 2017	20.22	20.78	20.05	20.32
2089	NYSE	TPZ	Fri, Nov 10, 2017	20.04	20.38	20.04	20.19
2088	NYSE	TPZ	Thu, Nov 9, 2017	20.10	20.45	20.09	20.12
2087	NYSE	TPZ	Wed, Nov 8, 2017	20.15	20.34	19.93	20.20
2086	NYSE	TPZ	Tue, Nov 7, 2017	20.23	20.48	20.16	20.17
2085	NYSE	TPZ	Mon, Nov 6, 2017	20.20	20.64	19.94	20.33
2084	NYSE	TPZ	Fri, Nov 3, 2017	20.03	20.29	19.79	20.10
2083	NYSE	TPZ	Thu, Nov 2, 2017	20.30	20.60	19.82	19.94
2082	NYSE	TPZ	Wed, Nov 1, 2017	20.20	20.47	20.20	20.30
2081	NYSE	TPZ	Tue, Oct 31, 2017	20.23	20.36	19.95	20.15
2080	NYSE	TPZ	Mon, Oct 30, 2017	20.33	20.48	19.96	20.07
2079	NYSE	TPZ	Fri, Oct 27, 2017	20.31	20.35	20.19	20.30
2078	NYSE	TPZ	Thu, Oct 26, 2017	19.90	20.23	19.82	20.23
2077	NYSE	TPZ	Wed, Oct 25, 2017	20.56	20.75	19.79	19.85
2076	NYSE	TPZ	Tue, Oct 24, 2017	20.62	20.75	20.45	20.50
2075	NYSE	TPZ	Mon, Oct 23, 2017	21.12	21.34	20.40	20.41
2074	NYSE	TPZ	Fri, Oct 20, 2017	21.29	21.47	21.06	21.07
2073	NYSE	TPZ	Thu, Oct 19, 2017	21.07	21.27	21.00	21.05
2072	NYSE	TPZ	Wed, Oct 18, 2017	21.24	21.24	20.89	21.00
2071	NYSE	TPZ	Tue, Oct 17, 2017	21.49	21.53	21.01	21.03
2070	NYSE	TPZ	Mon, Oct 16, 2017	21.56	21.56	21.21	21.32
2069	NYSE	TPZ	Fri, Oct 13, 2017	21.58	21.65	21.25	21.25
2068	NYSE	TPZ	Thu, Oct 12, 2017	21.65	21.73	21.33	21.41
2067	NYSE	TPZ	Wed, Oct 11, 2017	21.77	21.77	21.36	21.68
2066	NYSE	TPZ	Tue, Oct 10, 2017	21.45	21.62	21.18	21.62
2065	NYSE	TPZ	Mon, Oct 9, 2017	21.34	21.44	21.32	21.44
2064	NYSE	TPZ	Fri, Oct 6, 2017	21.12	21.40	21.12	21.20
2063	NYSE	TPZ	Thu, Oct 5, 2017	21.24	21.40	21.15	21.21
2062	NYSE	TPZ	Wed, Oct 4, 2017	21.36	21.45	21.09	21.11
2061	NYSE	TPZ	Tue, Oct 3, 2017	21.42	21.45	21.16	21.21
2060	NYSE	TPZ	Mon, Oct 2, 2017	21.31	21.45	21.25	21.43
2059	NYSE	TPZ	Fri, Sep 29, 2017	21.43	21.45	21.13	21.30
2058	NYSE	TPZ	Thu, Sep 28, 2017	21.26	21.34	20.89	21.25
2057	NYSE	TPZ	Wed, Sep 27, 2017	21.18	21.26	20.95	21.11
2056	NYSE	TPZ	Tue, Sep 26, 2017	21.14	21.15	20.81	21.15
2055	NYSE	TPZ	Mon, Sep 25, 2017	21.00	21.15	20.91	21.14
2054	NYSE	TPZ	Fri, Sep 22, 2017	21.14	21.14	20.76	20.84
2053	NYSE	TPZ	Thu, Sep 21, 2017	21.01	21.28	20.78	20.86
2052	NYSE	TPZ	Wed, Sep 20, 2017	21.42	21.45	21.15	21.03
2051	NYSE	TPZ	Tue, Sep 19, 2017	20.94	21.47	20.88	21.25
2050	NYSE	TPZ	Mon, Sep 18, 2017	20.78	20.92	20.74	20.85
2049	NYSE	TPZ	Fri, Sep 15, 2017	20.90	20.90	20.71	20.78
2048	NYSE	TPZ	Thu, Sep 14, 2017	20.65	20.89	20.65	20.85
2047	NYSE	TPZ	Wed, Sep 13, 2017	20.65	20.82	20.62	20.65
2046	NYSE	TPZ	Tue, Sep 12, 2017	20.55	20.72	20.55	20.65
2045	NYSE	TPZ	Mon, Sep 11, 2017	20.79	20.93	20.53	20.53
2044	NYSE	TPZ	Fri, Sep 8, 2017	20.77	20.88	20.57	20.71
2043	NYSE	TPZ	Thu, Sep 7, 2017	20.53	20.81	20.53	20.68
2042	NYSE	TPZ	Wed, Sep 6, 2017	20.51	20.70	20.51	20.59
2041	NYSE	TPZ	Tue, Sep 5, 2017	20.67	20.73	20.48	20.48
2040	NYSE	TPZ	Fri, Sep 1, 2017	20.41	20.56	20.20	20.44
2039	NYSE	TPZ	Thu, Aug 31, 2017	20.26	20.39	20.22	20.33
2038	NYSE	TPZ	Wed, Aug 30, 2017	20.20	20.28	20.13	20.16
2037	NYSE	TPZ	Tue, Aug 29, 2017	20.30	20.30	20.12	20.15
2036	NYSE	TPZ	Mon, Aug 28, 2017	20.42	20.47	20.21	20.25
2035	NYSE	TPZ	Fri, Aug 25, 2017	20.34	20.34	20.20	20.27
2034	NYSE	TPZ	Thu, Aug 24, 2017	20.26	20.40	20.09	20.21
2033	NYSE	TPZ	Wed, Aug 23, 2017	20.04	20.52	20.00	20.15
2032	NYSE	TPZ	Tue, Aug 22, 2017	19.81	20.09	19.76	20.04
2031	NYSE	TPZ	Mon, Aug 21, 2017	19.80	19.90	19.73	19.70
2030	NYSE	TPZ	Fri, Aug 18, 2017	19.82	19.88	19.74	19.85
2029	NYSE	TPZ	Thu, Aug 17, 2017	20.14	20.21	19.68	19.69
2028	NYSE	TPZ	Wed, Aug 16, 2017	20.33	20.48	19.98	20.01
2027	NYSE	TPZ	Tue, Aug 15, 2017	20.20	20.21	20.07	20.16
2026	NYSE	TPZ	Mon, Aug 14, 2017	20.44	20.46	20.25	20.26
2025	NYSE	TPZ	Fri, Aug 11, 2017	20.61	20.61	20.30	20.31
2024	NYSE	TPZ	Thu, Aug 10, 2017	20.57	20.57	20.30	20.41
2023	NYSE	TPZ	Wed, Aug 9, 2017	20.72	20.72	20.42	20.44
2022	NYSE	TPZ	Tue, Aug 8, 2017	20.86	20.87	20.50	20.50
2021	NYSE	TPZ	Mon, Aug 7, 2017	21.07	21.07	20.81	20.85
2020	NYSE	TPZ	Fri, Aug 4, 2017	21.02	21.10	20.91	20.92
2019	NYSE	TPZ	Thu, Aug 3, 2017	21.16	21.24	20.91	20.92
2018	NYSE	TPZ	Wed, Aug 2, 2017	21.32	21.39	21.09	21.09
2017	NYSE	TPZ	Tue, Aug 1, 2017	21.37	21.37	21.11	21.23
2016	NYSE	TPZ	Mon, Jul 31, 2017	21.34	21.40	21.18	21.35
2015	NYSE	TPZ	Fri, Jul 28, 2017	21.20	21.33	21.18	21.29
2014	NYSE	TPZ	Thu, Jul 27, 2017	21.35	21.35	21.15	21.18
2013	NYSE	TPZ	Wed, Jul 26, 2017	21.39	21.40	21.25	21.33
2012	NYSE	TPZ	Tue, Jul 25, 2017	21.26	21.30	21.18	21.30
2011	NYSE	TPZ	Mon, Jul 24, 2017	21.09	21.20	21.00	21.12
2010	NYSE	TPZ	Fri, Jul 21, 2017	21.18	21.20	21.06	21.09
2009	NYSE	TPZ	Thu, Jul 20, 2017	21.25	21.25	21.08	21.10
2008	NYSE	TPZ	Wed, Jul 19, 2017	21.17	21.23	21.07	21.09
2007	NYSE	TPZ	Tue, Jul 18, 2017	21.07	21.15	20.99	21.12
2006	NYSE	TPZ	Mon, Jul 17, 2017	21.03	21.15	20.91	21.02
2005	NYSE	TPZ	Fri, Jul 14, 2017	21.00	21.10	20.89	21.00
2004	NYSE	TPZ	Thu, Jul 13, 2017	21.00	21.00	20.79	20.97
2003	NYSE	TPZ	Wed, Jul 12, 2017	21.00	21.00	20.71	20.84
2002	NYSE	TPZ	Tue, Jul 11, 2017	20.70	20.70	20.52	20.66
2001	NYSE	TPZ	Mon, Jul 10, 2017	20.80	20.87	20.54	20.61
2000	NYSE	TPZ	Fri, Jul 7, 2017	20.73	20.74	20.53	20.68
1999	NYSE	TPZ	Thu, Jul 6, 2017	20.80	20.84	20.63	20.72
1998	NYSE	TPZ	Wed, Jul 5, 2017	21.00	21.11	20.55	20.78
1997	NYSE	TPZ	Mon, Jul 3, 2017	21.00	21.05	20.92	20.96
1996	NYSE	TPZ	Fri, Jun 30, 2017	20.95	21.05	20.74	21.00
1995	NYSE	TPZ	Thu, Jun 29, 2017	20.63	20.87	20.55	20.87
1994	NYSE	TPZ	Wed, Jun 28, 2017	20.56	20.82	20.50	20.82
1993	NYSE	TPZ	Tue, Jun 27, 2017	20.53	20.70	20.27	20.47
1992	NYSE	TPZ	Mon, Jun 26, 2017	20.47	20.60	20.33	20.58
1991	NYSE	TPZ	Fri, Jun 23, 2017	20.40	20.62	20.33	20.50
1990	NYSE	TPZ	Thu, Jun 22, 2017	20.46	20.58	20.20	20.38
1989	NYSE	TPZ	Wed, Jun 21, 2017	20.58	20.59	20.15	20.25
1988	NYSE	TPZ	Tue, Jun 20, 2017	20.91	20.91	20.21	20.30
1987	NYSE	TPZ	Mon, Jun 19, 2017	20.96	21.08	20.96	21.02
1986	NYSE	TPZ	Fri, Jun 16, 2017	21.16	21.16	20.80	20.99
1985	NYSE	TPZ	Thu, Jun 15, 2017	21.06	21.08	20.82	20.90
1984	NYSE	TPZ	Wed, Jun 14, 2017	21.57	21.60	21.01	21.06
1983	NYSE	TPZ	Tue, Jun 13, 2017	22.00	22.00	21.70	21.71
1982	NYSE	TPZ	Mon, Jun 12, 2017	21.83	22.19	21.82	21.91
1981	NYSE	TPZ	Fri, Jun 9, 2017	21.94	22.08	21.73	21.78
1980	NYSE	TPZ	Thu, Jun 8, 2017	21.90	22.00	21.72	21.88
1979	NYSE	TPZ	Wed, Jun 7, 2017	22.02	22.16	21.65	21.72
1978	NYSE	TPZ	Tue, Jun 6, 2017	22.13	22.55	21.95	21.95
1977	NYSE	TPZ	Mon, Jun 5, 2017	22.35	22.48	22.14	22.22
1976	NYSE	TPZ	Fri, Jun 2, 2017	22.23	22.45	22.09	22.28
1975	NYSE	TPZ	Thu, Jun 1, 2017	22.08	22.22	22.00	22.11
1974	NYSE	TPZ	Wed, May 31, 2017	22.09	22.19	21.81	21.84
1973	NYSE	TPZ	Tue, May 30, 2017	22.16	22.16	21.98	22.02
1972	NYSE	TPZ	Fri, May 26, 2017	22.27	22.43	22.17	22.17
1971	NYSE	TPZ	Thu, May 25, 2017	22.26	22.43	22.16	22.18
1970	NYSE	TPZ	Wed, May 24, 2017	22.28	22.52	22.28	22.31
1969	NYSE	TPZ	Tue, May 23, 2017	22.74	23.17	22.35	22.44
1968	NYSE	TPZ	Mon, May 22, 2017	22.70	22.70	22.36	22.41
1967	NYSE	TPZ	Fri, May 19, 2017	22.37	22.64	22.23	22.56
1966	NYSE	TPZ	Thu, May 18, 2017	22.44	22.49	21.81	22.18
1965	NYSE	TPZ	Wed, May 17, 2017	22.43	22.74	22.25	22.40
1964	NYSE	TPZ	Tue, May 16, 2017	22.35	22.55	21.95	22.24
1963	NYSE	TPZ	Mon, May 15, 2017	22.55	22.72	22.28	22.39
1962	NYSE	TPZ	Fri, May 12, 2017	22.65	22.82	22.00	22.27
1961	NYSE	TPZ	Thu, May 11, 2017	22.84	22.84	22.48	22.48
1960	NYSE	TPZ	Wed, May 10, 2017	21.94	22.66	21.94	22.52
1959	NYSE	TPZ	Tue, May 9, 2017	22.01	22.08	21.71	21.93
1958	NYSE	TPZ	Mon, May 8, 2017	22.08	22.13	21.94	22.06
1957	NYSE	TPZ	Fri, May 5, 2017	21.73	22.07	21.66	22.07
1956	NYSE	TPZ	Thu, May 4, 2017	22.11	22.41	21.65	21.81
1955	NYSE	TPZ	Wed, May 3, 2017	22.31	22.59	22.23	22.23
1954	NYSE	TPZ	Tue, May 2, 2017	22.17	22.49	22.17	22.30
1953	NYSE	TPZ	Mon, May 1, 2017	22.26	22.35	22.20	22.23
1952	NYSE	TPZ	Fri, Apr 28, 2017	22.47	22.50	22.29	22.36
1951	NYSE	TPZ	Thu, Apr 27, 2017	22.58	22.58	22.22	22.23
1950	NYSE	TPZ	Wed, Apr 26, 2017	22.41	22.89	22.34	22.66
1949	NYSE	TPZ	Tue, Apr 25, 2017	22.30	22.43	22.19	22.27
1948	NYSE	TPZ	Mon, Apr 24, 2017	22.50	22.50	22.16	22.25
1947	NYSE	TPZ	Fri, Apr 21, 2017	22.85	22.98	22.16	22.41
1946	NYSE	TPZ	Thu, Apr 20, 2017	22.80	22.91	22.59	22.80
1945	NYSE	TPZ	Wed, Apr 19, 2017	22.74	23.07	22.53	22.75
1944	NYSE	TPZ	Tue, Apr 18, 2017	22.68	23.07	22.34	22.63
1943	NYSE	TPZ	Mon, Apr 17, 2017	22.96	22.96	22.65	22.74
1942	NYSE	TPZ	Thu, Apr 13, 2017	23.09	23.17	22.73	22.77
1941	NYSE	TPZ	Wed, Apr 12, 2017	23.00	23.09	22.94	23.00
1940	NYSE	TPZ	Tue, Apr 11, 2017	22.77	23.38	22.77	23.07
1939	NYSE	TPZ	Mon, Apr 10, 2017	22.33	23.14	22.20	22.77
1938	NYSE	TPZ	Fri, Apr 7, 2017	22.22	22.26	22.15	22.16
1937	NYSE	TPZ	Thu, Apr 6, 2017	22.03	22.27	21.98	22.14
1936	NYSE	TPZ	Wed, Apr 5, 2017	22.02	22.20	21.98	22.01
1935	NYSE	TPZ	Tue, Apr 4, 2017	21.81	22.04	21.81	22.00
1934	NYSE	TPZ	Mon, Apr 3, 2017	22.16	22.17	21.80	21.94
1933	NYSE	TPZ	Fri, Mar 31, 2017	21.86	22.04	21.67	21.99
1932	NYSE	TPZ	Thu, Mar 30, 2017	21.90	21.96	21.85	21.92
1931	NYSE	TPZ	Wed, Mar 29, 2017	21.61	21.88	21.54	21.88
1930	NYSE	TPZ	Tue, Mar 28, 2017	21.52	21.74	21.42	21.54
1929	NYSE	TPZ	Mon, Mar 27, 2017	21.65	21.73	21.41	21.43
1928	NYSE	TPZ	Fri, Mar 24, 2017	21.94	21.94	21.65	21.68
1927	NYSE	TPZ	Thu, Mar 23, 2017	21.78	21.91	21.63	21.77
1926	NYSE	TPZ	Wed, Mar 22, 2017	21.60	21.74	21.57	21.67
1925	NYSE	TPZ	Tue, Mar 21, 2017	21.75	21.82	21.73	21.63
1924	NYSE	TPZ	Mon, Mar 20, 2017	21.74	21.92	21.74	21.80
1923	NYSE	TPZ	Fri, Mar 17, 2017	21.65	21.89	21.46	21.69
1922	NYSE	TPZ	Thu, Mar 16, 2017	21.49	21.60	21.44	21.59
1921	NYSE	TPZ	Wed, Mar 15, 2017	21.24	21.64	21.16	21.63
1920	NYSE	TPZ	Tue, Mar 14, 2017	21.45	21.45	21.03	21.23
1919	NYSE	TPZ	Mon, Mar 13, 2017	21.41	21.65	21.25	21.55
1918	NYSE	TPZ	Fri, Mar 10, 2017	21.61	21.64	21.45	21.61
1917	NYSE	TPZ	Thu, Mar 9, 2017	21.74	21.93	21.52	21.61
1916	NYSE	TPZ	Wed, Mar 8, 2017	22.45	22.53	21.90	21.95
1915	NYSE	TPZ	Tue, Mar 7, 2017	22.68	22.69	22.37	22.39
1914	NYSE	TPZ	Mon, Mar 6, 2017	22.73	22.84	22.39	22.60
1913	NYSE	TPZ	Fri, Mar 3, 2017	22.64	22.85	22.50	22.70
1912	NYSE	TPZ	Thu, Mar 2, 2017	22.68	22.68	22.32	22.64
1911	NYSE	TPZ	Wed, Mar 1, 2017	22.61	22.78	22.61	22.75
1910	NYSE	TPZ	Tue, Feb 28, 2017	22.48	22.57	22.36	22.56
1909	NYSE	TPZ	Mon, Feb 27, 2017	22.35	22.55	22.35	22.50
1908	NYSE	TPZ	Fri, Feb 24, 2017	22.41	22.41	22.30	22.41
1907	NYSE	TPZ	Thu, Feb 23, 2017	22.51	22.51	22.27	22.37
1906	NYSE	TPZ	Wed, Feb 22, 2017	22.50	22.51	22.26	22.31
1905	NYSE	TPZ	Tue, Feb 21, 2017	22.45	22.49	22.34	22.46
1904	NYSE	TPZ	Fri, Feb 17, 2017	22.27	22.30	22.08	22.24
1903	NYSE	TPZ	Thu, Feb 16, 2017	22.47	22.60	22.27	22.40
1902	NYSE	TPZ	Wed, Feb 15, 2017	22.64	22.71	22.50	22.54
1901	NYSE	TPZ	Tue, Feb 14, 2017	22.73	22.76	22.36	22.63
1900	NYSE	TPZ	Mon, Feb 13, 2017	22.74	22.76	22.53	22.73
1899	NYSE	TPZ	Fri, Feb 10, 2017	22.79	22.85	22.62	22.85
1898	NYSE	TPZ	Thu, Feb 9, 2017	22.48	22.75	22.48	22.71
1897	NYSE	TPZ	Wed, Feb 8, 2017	22.57	22.80	22.29	22.49
1896	NYSE	TPZ	Tue, Feb 7, 2017	22.90	23.18	22.51	22.66
1895	NYSE	TPZ	Mon, Feb 6, 2017	23.18	23.46	22.82	22.93
1894	NYSE	TPZ	Fri, Feb 3, 2017	23.07	23.39	22.93	23.39
1893	NYSE	TPZ	Thu, Feb 2, 2017	23.08	23.24	22.91	23.02
1892	NYSE	TPZ	Wed, Feb 1, 2017	23.01	23.19	22.85	23.19
1891	NYSE	TPZ	Tue, Jan 31, 2017	22.75	23.14	22.57	22.97
1890	NYSE	TPZ	Mon, Jan 30, 2017	22.80	22.82	22.49	22.75
1889	NYSE	TPZ	Fri, Jan 27, 2017	23.00	23.10	22.87	22.99
1888	NYSE	TPZ	Thu, Jan 26, 2017	22.88	23.16	22.83	23.02
1887	NYSE	TPZ	Wed, Jan 25, 2017	22.41	22.74	22.37	22.74
1886	NYSE	TPZ	Tue, Jan 24, 2017	22.01	22.30	21.95	22.30
1885	NYSE	TPZ	Mon, Jan 23, 2017	21.85	21.95	21.80	21.93
1884	NYSE	TPZ	Fri, Jan 20, 2017	21.96	22.03	21.78	21.82
1883	NYSE	TPZ	Thu, Jan 19, 2017	22.18	22.18	21.93	21.97
1882	NYSE	TPZ	Wed, Jan 18, 2017	22.17	22.22	22.01	22.18
1881	NYSE	TPZ	Tue, Jan 17, 2017	22.17	22.30	22.07	22.25
1880	NYSE	TPZ	Fri, Jan 13, 2017	22.03	22.17	21.98	22.14
1879	NYSE	TPZ	Thu, Jan 12, 2017	22.15	22.30	21.94	22.11
1878	NYSE	TPZ	Wed, Jan 11, 2017	22.10	22.25	21.97	22.14
1877	NYSE	TPZ	Tue, Jan 10, 2017	22.22	22.43	22.10	22.10
1876	NYSE	TPZ	Mon, Jan 9, 2017	22.49	22.49	22.20	22.30
1875	NYSE	TPZ	Fri, Jan 6, 2017	22.45	22.52	22.25	22.49
1874	NYSE	TPZ	Thu, Jan 5, 2017	22.33	22.65	22.20	22.25
1873	NYSE	TPZ	Wed, Jan 4, 2017	22.30	22.58	22.18	22.33
1872	NYSE	TPZ	Tue, Jan 3, 2017	22.32	22.73	22.20	22.24
1871	NYSE	TPZ	Fri, Dec 30, 2016	22.00	22.21	22.00	22.17
1870	NYSE	TPZ	Thu, Dec 29, 2016	22.03	22.37	21.78	22.03
1869	NYSE	TPZ	Wed, Dec 28, 2016	22.53	22.53	21.93	22.05
1868	NYSE	TPZ	Tue, Dec 27, 2016	22.65	22.80	22.45	22.53
1867	NYSE	TPZ	Fri, Dec 23, 2016	22.75	22.90	22.60	22.66
1866	NYSE	TPZ	Thu, Dec 22, 2016	22.31	22.80	22.25	22.80
1865	NYSE	TPZ	Wed, Dec 21, 2016	22.19	22.33	22.18	22.19
1864	NYSE	TPZ	Tue, Dec 20, 2016	22.24	22.34	22.00	22.22
1863	NYSE	TPZ	Mon, Dec 19, 2016	22.45	22.45	22.01	22.23
1862	NYSE	TPZ	Fri, Dec 16, 2016	22.19	22.49	22.10	22.35
1861	NYSE	TPZ	Thu, Dec 15, 2016	21.36	22.37	21.31	22.15
1860	NYSE	TPZ	Wed, Dec 14, 2016	21.31	21.53	21.31	21.43
1859	NYSE	TPZ	Tue, Dec 13, 2016	21.53	21.55	21.33	21.50
1858	NYSE	TPZ	Mon, Dec 12, 2016	21.57	21.57	21.40	21.42
1857	NYSE	TPZ	Fri, Dec 9, 2016	21.25	21.42	21.20	21.34
1856	NYSE	TPZ	Thu, Dec 8, 2016	21.33	21.41	21.20	21.27
1855	NYSE	TPZ	Wed, Dec 7, 2016	21.29	21.47	21.20	21.35
1854	NYSE	TPZ	Tue, Dec 6, 2016	21.25	21.44	21.12	21.44
1853	NYSE	TPZ	Mon, Dec 5, 2016	21.41	21.80	21.28	21.29
1852	NYSE	TPZ	Fri, Dec 2, 2016	21.24	21.76	21.18	21.35
1851	NYSE	TPZ	Thu, Dec 1, 2016	21.66	21.68	21.20	21.24
1850	NYSE	TPZ	Wed, Nov 30, 2016	21.63	21.88	21.35	21.43
1849	NYSE	TPZ	Tue, Nov 29, 2016	21.17	21.43	21.02	21.20
1848	NYSE	TPZ	Mon, Nov 28, 2016	21.50	21.50	21.22	21.36
1847	NYSE	TPZ	Fri, Nov 25, 2016	21.43	21.49	21.40	21.41
1846	NYSE	TPZ	Wed, Nov 23, 2016	21.31	21.54	21.31	21.41
1845	NYSE	TPZ	Tue, Nov 22, 2016	21.48	21.53	21.30	21.46
1844	NYSE	TPZ	Mon, Nov 21, 2016	21.38	21.48	21.25	21.27
1843	NYSE	TPZ	Fri, Nov 18, 2016	21.31	21.32	21.00	21.22
1842	NYSE	TPZ	Thu, Nov 17, 2016	21.18	21.25	21.13	21.18
1841	NYSE	TPZ	Wed, Nov 16, 2016	21.09	21.19	20.98	21.15
1840	NYSE	TPZ	Tue, Nov 15, 2016	20.75	21.18	20.75	21.05
1839	NYSE	TPZ	Mon, Nov 14, 2016	20.74	20.84	20.35	20.83
1838	NYSE	TPZ	Fri, Nov 11, 2016	20.74	20.80	20.57	20.70
1837	NYSE	TPZ	Thu, Nov 10, 2016	20.64	20.99	20.64	20.83
1836	NYSE	TPZ	Wed, Nov 9, 2016	20.32	20.72	20.25	20.62
1835	NYSE	TPZ	Tue, Nov 8, 2016	20.46	20.91	20.10	20.40
1834	NYSE	TPZ	Mon, Nov 7, 2016	20.34	21.10	20.13	20.38
1833	NYSE	TPZ	Fri, Nov 4, 2016	20.29	20.35	20.15	20.25
1832	NYSE	TPZ	Thu, Nov 3, 2016	20.39	21.00	20.36	20.36
1831	NYSE	TPZ	Wed, Nov 2, 2016	20.81	20.84	20.36	20.51
1830	NYSE	TPZ	Tue, Nov 1, 2016	20.82	20.96	20.75	20.83
1829	NYSE	TPZ	Mon, Oct 31, 2016	21.31	21.87	20.73	20.79
1828	NYSE	TPZ	Fri, Oct 28, 2016	21.47	21.47	21.25	21.25
1827	NYSE	TPZ	Thu, Oct 27, 2016	21.53	21.60	21.35	21.39
1826	NYSE	TPZ	Wed, Oct 26, 2016	21.45	21.51	21.16	21.51
1825	NYSE	TPZ	Tue, Oct 25, 2016	21.37	21.50	21.31	21.49
1824	NYSE	TPZ	Mon, Oct 24, 2016	21.48	21.48	21.26	21.48
1823	NYSE	TPZ	Fri, Oct 21, 2016	21.42	21.47	21.31	21.38
1822	NYSE	TPZ	Thu, Oct 20, 2016	21.30	21.40	21.00	21.32
1821	NYSE	TPZ	Wed, Oct 19, 2016	21.20	21.51	21.02	21.23
1820	NYSE	TPZ	Tue, Oct 18, 2016	20.96	21.19	20.95	21.15
1819	NYSE	TPZ	Mon, Oct 17, 2016	21.31	21.40	20.47	20.86
1818	NYSE	TPZ	Fri, Oct 14, 2016	21.64	21.67	21.24	21.36
1817	NYSE	TPZ	Thu, Oct 13, 2016	21.52	21.60	21.50	21.54
1816	NYSE	TPZ	Wed, Oct 12, 2016	21.77	22.01	21.57	21.66
1815	NYSE	TPZ	Tue, Oct 11, 2016	21.93	22.20	21.50	21.66
1814	NYSE	TPZ	Mon, Oct 10, 2016	21.72	22.05	21.69	21.90
1813	NYSE	TPZ	Fri, Oct 7, 2016	21.54	21.92	21.54	21.66
1812	NYSE	TPZ	Thu, Oct 6, 2016	21.77	21.98	21.52	21.54
1811	NYSE	TPZ	Wed, Oct 5, 2016	21.90	22.20	21.57	21.70
1810	NYSE	TPZ	Tue, Oct 4, 2016	22.23	22.23	21.52	21.76
1809	NYSE	TPZ	Mon, Oct 3, 2016	22.47	22.47	22.10	22.19
1808	NYSE	TPZ	Fri, Sep 30, 2016	22.35	22.47	22.18	22.35
1807	NYSE	TPZ	Thu, Sep 29, 2016	22.35	22.35	22.12	22.21
1806	NYSE	TPZ	Wed, Sep 28, 2016	22.00	22.34	21.68	22.27
1805	NYSE	TPZ	Tue, Sep 27, 2016	21.98	22.21	21.71	22.13
1804	NYSE	TPZ	Mon, Sep 26, 2016	22.00	22.00	21.78	21.99
1803	NYSE	TPZ	Fri, Sep 23, 2016	21.85	22.00	21.80	21.92
1802	NYSE	TPZ	Thu, Sep 22, 2016	21.50	21.95	21.50	21.84
1801	NYSE	TPZ	Wed, Sep 21, 2016	21.64	21.64	21.30	21.45
1800	NYSE	TPZ	Tue, Sep 20, 2016	21.43	21.49	21.30	21.22
1799	NYSE	TPZ	Mon, Sep 19, 2016	21.32	21.58	21.23	21.32
1798	NYSE	TPZ	Fri, Sep 16, 2016	21.07	21.19	20.86	21.19
1797	NYSE	TPZ	Thu, Sep 15, 2016	21.20	21.32	21.08	21.20
1796	NYSE	TPZ	Wed, Sep 14, 2016	21.14	21.27	21.01	21.17
1795	NYSE	TPZ	Tue, Sep 13, 2016	21.30	21.36	20.81	21.05
1794	NYSE	TPZ	Mon, Sep 12, 2016	21.28	21.53	21.25	21.31
1793	NYSE	TPZ	Fri, Sep 9, 2016	21.88	21.88	21.25	21.35
1792	NYSE	TPZ	Thu, Sep 8, 2016	21.87	21.97	21.80	21.83
1791	NYSE	TPZ	Wed, Sep 7, 2016	21.89	21.97	21.60	21.78
1790	NYSE	TPZ	Tue, Sep 6, 2016	21.76	21.82	21.67	21.67
1789	NYSE	TPZ	Fri, Sep 2, 2016	21.66	21.74	21.58	21.58
1788	NYSE	TPZ	Thu, Sep 1, 2016	21.57	21.61	21.26	21.43
1787	NYSE	TPZ	Wed, Aug 31, 2016	21.69	21.69	21.42	21.57
1786	NYSE	TPZ	Tue, Aug 30, 2016	21.53	21.66	21.30	21.51
1785	NYSE	TPZ	Mon, Aug 29, 2016	21.50	21.55	21.27	21.39
1784	NYSE	TPZ	Fri, Aug 26, 2016	21.39	21.80	21.25	21.34
1783	NYSE	TPZ	Thu, Aug 25, 2016	21.64	21.64	21.25	21.37
1782	NYSE	TPZ	Wed, Aug 24, 2016	21.56	21.60	21.41	21.53
1781	NYSE	TPZ	Tue, Aug 23, 2016	21.28	21.64	21.28	21.40
1780	NYSE	TPZ	Mon, Aug 22, 2016	21.11	21.55	20.97	21.18
1779	NYSE	TPZ	Fri, Aug 19, 2016	21.26	21.30	21.12	21.05
1778	NYSE	TPZ	Thu, Aug 18, 2016	20.72	21.20	20.72	21.17
1777	NYSE	TPZ	Wed, Aug 17, 2016	20.60	20.82	20.53	20.82
1776	NYSE	TPZ	Tue, Aug 16, 2016	20.59	20.60	20.46	20.56
1775	NYSE	TPZ	Mon, Aug 15, 2016	20.39	20.59	20.39	20.55
1774	NYSE	TPZ	Fri, Aug 12, 2016	20.34	20.46	20.29	20.41
1773	NYSE	TPZ	Thu, Aug 11, 2016	20.17	20.30	20.13	20.16
1772	NYSE	TPZ	Wed, Aug 10, 2016	20.24	20.24	19.97	20.09
1771	NYSE	TPZ	Tue, Aug 9, 2016	20.16	20.24	20.07	20.15
1770	NYSE	TPZ	Mon, Aug 8, 2016	20.11	20.24	20.01	20.16
1769	NYSE	TPZ	Fri, Aug 5, 2016	20.06	20.38	19.77	19.96
1768	NYSE	TPZ	Thu, Aug 4, 2016	19.93	20.46	19.76	19.92
1767	NYSE	TPZ	Wed, Aug 3, 2016	19.73	19.86	19.65	19.82
1766	NYSE	TPZ	Tue, Aug 2, 2016	19.70	20.16	19.44	19.57
1765	NYSE	TPZ	Mon, Aug 1, 2016	20.15	20.15	19.68	19.70
1764	NYSE	TPZ	Fri, Jul 29, 2016	20.17	20.17	19.94	20.10
1763	NYSE	TPZ	Thu, Jul 28, 2016	20.27	20.27	20.07	20.17
1762	NYSE	TPZ	Wed, Jul 27, 2016	20.15	20.37	20.12	20.15
1761	NYSE	TPZ	Tue, Jul 26, 2016	20.25	20.33	20.14	20.25
1760	NYSE	TPZ	Mon, Jul 25, 2016	20.20	20.25	20.09	20.24
1759	NYSE	TPZ	Fri, Jul 22, 2016	20.07	20.32	20.07	20.26
1758	NYSE	TPZ	Thu, Jul 21, 2016	20.24	20.55	20.10	20.13
1757	NYSE	TPZ	Wed, Jul 20, 2016	20.05	20.20	19.97	20.18
1756	NYSE	TPZ	Tue, Jul 19, 2016	20.11	20.17	20.09	20.04
1755	NYSE	TPZ	Mon, Jul 18, 2016	19.98	20.12	19.94	20.11
1754	NYSE	TPZ	Fri, Jul 15, 2016	20.05	20.05	19.86	19.94
1753	NYSE	TPZ	Thu, Jul 14, 2016	19.88	19.99	19.84	19.97
1752	NYSE	TPZ	Wed, Jul 13, 2016	20.05	20.05	19.69	19.84
1751	NYSE	TPZ	Tue, Jul 12, 2016	19.80	19.96	19.71	19.85
1750	NYSE	TPZ	Mon, Jul 11, 2016	19.67	19.67	19.55	19.59
1749	NYSE	TPZ	Fri, Jul 8, 2016	19.55	19.76	19.36	19.55
1748	NYSE	TPZ	Thu, Jul 7, 2016	19.55	19.60	19.35	19.40
1747	NYSE	TPZ	Wed, Jul 6, 2016	19.36	19.49	19.15	19.34
1746	NYSE	TPZ	Tue, Jul 5, 2016	19.41	19.62	19.27	19.48
1745	NYSE	TPZ	Fri, Jul 1, 2016	19.67	19.72	19.51	19.56
1744	NYSE	TPZ	Thu, Jun 30, 2016	19.73	19.73	19.45	19.55
1743	NYSE	TPZ	Wed, Jun 29, 2016	19.69	19.69	19.51	19.60
1742	NYSE	TPZ	Tue, Jun 28, 2016	19.25	19.43	19.12	19.43
1741	NYSE	TPZ	Mon, Jun 27, 2016	19.29	19.30	18.75	18.84
1740	NYSE	TPZ	Fri, Jun 24, 2016	19.44	19.69	19.13	19.38
1739	NYSE	TPZ	Thu, Jun 23, 2016	19.55	19.99	19.46	19.74
1738	NYSE	TPZ	Wed, Jun 22, 2016	19.37	19.37	19.19	19.35
1737	NYSE	TPZ	Tue, Jun 21, 2016	19.09	19.34	19.01	19.29
1736	NYSE	TPZ	Mon, Jun 20, 2016	19.42	19.42	19.14	19.07
1735	NYSE	TPZ	Fri, Jun 17, 2016	19.02	19.29	19.02	19.04
1734	NYSE	TPZ	Thu, Jun 16, 2016	19.01	19.03	18.66	19.00
1733	NYSE	TPZ	Wed, Jun 15, 2016	18.87	19.02	18.76	19.01
1732	NYSE	TPZ	Tue, Jun 14, 2016	18.95	19.04	18.76	18.90
1731	NYSE	TPZ	Mon, Jun 13, 2016	19.06	19.14	18.94	19.00
1730	NYSE	TPZ	Fri, Jun 10, 2016	19.42	19.42	19.20	19.20
1729	NYSE	TPZ	Thu, Jun 9, 2016	19.25	19.52	19.25	19.52
1728	NYSE	TPZ	Wed, Jun 8, 2016	19.50	19.70	19.40	19.54
1727	NYSE	TPZ	Tue, Jun 7, 2016	19.37	19.49	19.24	19.44
1726	NYSE	TPZ	Mon, Jun 6, 2016	18.99	19.30	18.99	19.21
1725	NYSE	TPZ	Fri, Jun 3, 2016	19.01	19.15	18.84	18.98
1724	NYSE	TPZ	Thu, Jun 2, 2016	19.01	19.21	18.86	19.08
1723	NYSE	TPZ	Wed, Jun 1, 2016	18.78	19.10	18.78	19.02
1722	NYSE	TPZ	Tue, May 31, 2016	19.06	19.12	18.80	18.86
1721	NYSE	TPZ	Fri, May 27, 2016	18.89	19.05	18.80	18.90
1720	NYSE	TPZ	Thu, May 26, 2016	19.02	19.10	18.89	19.00
1719	NYSE	TPZ	Wed, May 25, 2016	18.98	19.09	18.93	19.00
1718	NYSE	TPZ	Tue, May 24, 2016	18.98	18.98	18.80	18.88
1717	NYSE	TPZ	Mon, May 23, 2016	18.92	19.05	18.88	18.96
1716	NYSE	TPZ	Fri, May 20, 2016	18.76	19.13	18.76	19.00
1715	NYSE	TPZ	Thu, May 19, 2016	18.76	18.96	18.69	18.81
1714	NYSE	TPZ	Wed, May 18, 2016	18.93	19.03	18.80	18.85
1713	NYSE	TPZ	Tue, May 17, 2016	18.86	19.13	18.78	18.94
1712	NYSE	TPZ	Mon, May 16, 2016	18.80	18.92	18.63	18.86
1711	NYSE	TPZ	Fri, May 13, 2016	18.79	19.07	18.16	18.16
1710	NYSE	TPZ	Thu, May 12, 2016	18.58	18.84	18.56	18.81
1709	NYSE	TPZ	Wed, May 11, 2016	18.68	18.70	18.26	18.54
1708	NYSE	TPZ	Tue, May 10, 2016	18.58	18.69	18.45	18.58
1707	NYSE	TPZ	Mon, May 9, 2016	18.46	18.63	18.22	18.59
1706	NYSE	TPZ	Fri, May 6, 2016	18.61	18.75	18.48	18.59
1705	NYSE	TPZ	Thu, May 5, 2016	18.86	18.96	18.50	18.68
1704	NYSE	TPZ	Wed, May 4, 2016	18.53	18.62	18.34	18.58
1703	NYSE	TPZ	Tue, May 3, 2016	18.63	18.65	18.37	18.49
1702	NYSE	TPZ	Mon, May 2, 2016	19.02	19.02	18.57	18.81
1701	NYSE	TPZ	Fri, Apr 29, 2016	18.84	19.15	18.75	18.98
1700	NYSE	TPZ	Thu, Apr 28, 2016	18.87	18.97	18.74	18.75
1699	NYSE	TPZ	Wed, Apr 27, 2016	18.75	18.96	18.75	18.84
1698	NYSE	TPZ	Tue, Apr 26, 2016	18.54	18.73	18.54	18.60
1697	NYSE	TPZ	Mon, Apr 25, 2016	18.54	18.63	18.44	18.56
1696	NYSE	TPZ	Fri, Apr 22, 2016	18.50	18.59	18.50	18.57
1695	NYSE	TPZ	Thu, Apr 21, 2016	18.36	18.59	18.31	18.31
1694	NYSE	TPZ	Wed, Apr 20, 2016	18.24	18.50	18.13	18.28
1693	NYSE	TPZ	Tue, Apr 19, 2016	17.85	18.41	17.85	18.37
1692	NYSE	TPZ	Mon, Apr 18, 2016	17.39	17.95	17.39	17.92
1691	NYSE	TPZ	Fri, Apr 15, 2016	17.65	17.80	17.60	17.60
1690	NYSE	TPZ	Thu, Apr 14, 2016	17.89	18.01	17.67	17.86
1689	NYSE	TPZ	Wed, Apr 13, 2016	17.66	17.93	17.55	17.86
1688	NYSE	TPZ	Tue, Apr 12, 2016	17.36	17.86	17.36	17.77
1687	NYSE	TPZ	Mon, Apr 11, 2016	17.40	17.54	17.23	17.36
1686	NYSE	TPZ	Fri, Apr 8, 2016	17.13	17.33	17.13	17.28
1685	NYSE	TPZ	Thu, Apr 7, 2016	16.82	17.00	16.72	16.94
1684	NYSE	TPZ	Wed, Apr 6, 2016	16.70	16.94	16.70	16.89
1683	NYSE	TPZ	Tue, Apr 5, 2016	16.84	16.84	16.84	16.60
1682	NYSE	TPZ	Mon, Apr 4, 2016	17.38	17.53	16.84	16.84
1681	NYSE	TPZ	Fri, Apr 1, 2016	17.25	17.71	17.01	17.25
1680	NYSE	TPZ	Thu, Mar 31, 2016	17.07	17.39	16.92	17.39
1679	NYSE	TPZ	Wed, Mar 30, 2016	17.14	17.30	16.74	17.05
1678	NYSE	TPZ	Tue, Mar 29, 2016	16.35	16.85	16.35	17.00
1677	NYSE	TPZ	Mon, Mar 28, 2016	16.60	16.63	16.41	16.62
1676	NYSE	TPZ	Thu, Mar 24, 2016	16.41	16.71	16.36	16.64
1675	NYSE	TPZ	Wed, Mar 23, 2016	16.80	17.01	16.57	16.65
1674	NYSE	TPZ	Tue, Mar 22, 2016	16.75	17.08	16.75	17.04
1673	NYSE	TPZ	Mon, Mar 21, 2016	17.05	17.15	16.83	16.97
1672	NYSE	TPZ	Fri, Mar 18, 2016	17.06	17.37	16.93	17.10
1671	NYSE	TPZ	Thu, Mar 17, 2016	16.87	17.15	16.85	16.92
1670	NYSE	TPZ	Wed, Mar 16, 2016	16.33	16.89	16.33	16.69
1669	NYSE	TPZ	Tue, Mar 15, 2016	16.30	16.30	16.30	16.34
1668	NYSE	TPZ	Mon, Mar 14, 2016	16.17	16.32	16.13	16.24
1667	NYSE	TPZ	Fri, Mar 11, 2016	16.09	16.09	16.09	16.28
1666	NYSE	TPZ	Thu, Mar 10, 2016	16.16	16.16	16.16	16.09
1665	NYSE	TPZ	Wed, Mar 9, 2016	16.20	16.43	16.10	16.16
1664	NYSE	TPZ	Tue, Mar 8, 2016	16.70	16.70	16.09	16.16
1663	NYSE	TPZ	Mon, Mar 7, 2016	16.29	16.71	16.29	16.71
1662	NYSE	TPZ	Fri, Mar 4, 2016	16.50	16.58	16.21	16.48
1661	NYSE	TPZ	Thu, Mar 3, 2016	15.90	15.90	15.90	16.34
1660	NYSE	TPZ	Wed, Mar 2, 2016	15.45	15.93	15.35	15.90
1659	NYSE	TPZ	Tue, Mar 1, 2016	15.40	15.53	15.10	15.53
1658	NYSE	TPZ	Mon, Feb 29, 2016	15.20	15.31	14.88	15.19
1657	NYSE	TPZ	Fri, Feb 26, 2016	15.04	15.19	14.80	14.82
1656	NYSE	TPZ	Thu, Feb 25, 2016	14.84	14.88	14.71	14.80
1655	NYSE	TPZ	Wed, Feb 24, 2016	14.71	15.00	14.40	14.91
1654	NYSE	TPZ	Tue, Feb 23, 2016	15.16	15.23	14.85	14.95
1653	NYSE	TPZ	Mon, Feb 22, 2016	15.01	15.50	14.90	15.25
1652	NYSE	TPZ	Fri, Feb 19, 2016	14.40	14.71	14.40	14.67
1651	NYSE	TPZ	Thu, Feb 18, 2016	14.63	14.77	14.40	14.63
1650	NYSE	TPZ	Wed, Feb 17, 2016	14.15	14.94	13.85	14.62
1649	NYSE	TPZ	Tue, Feb 16, 2016	13.41	13.95	13.41	13.95
1648	NYSE	TPZ	Fri, Feb 12, 2016	12.77	13.36	12.66	13.22
1647	NYSE	TPZ	Thu, Feb 11, 2016	12.67	13.02	12.33	12.52
1646	NYSE	TPZ	Wed, Feb 10, 2016	13.03	13.33	12.86	13.04
1645	NYSE	TPZ	Tue, Feb 9, 2016	13.17	13.56	12.86	13.12
1644	NYSE	TPZ	Mon, Feb 8, 2016	15.11	15.11	13.66	13.83
1643	NYSE	TPZ	Fri, Feb 5, 2016	14.84	15.09	14.68	14.75
1642	NYSE	TPZ	Thu, Feb 4, 2016	14.83	15.18	14.64	15.04
1641	NYSE	TPZ	Wed, Feb 3, 2016	14.93	14.94	14.31	14.74
1640	NYSE	TPZ	Tue, Feb 2, 2016	14.65	14.86	14.52	14.57
1639	NYSE	TPZ	Mon, Feb 1, 2016	15.11	15.11	14.78	14.94
1638	NYSE	TPZ	Fri, Jan 29, 2016	15.52	15.58	15.19	15.31
1637	NYSE	TPZ	Thu, Jan 28, 2016	15.28	15.29	14.78	15.29
1636	NYSE	TPZ	Wed, Jan 27, 2016	14.65	14.74	14.42	14.55
1635	NYSE	TPZ	Tue, Jan 26, 2016	14.50	14.85	14.27	14.61
1634	NYSE	TPZ	Mon, Jan 25, 2016	14.59	15.04	14.48	14.49
1633	NYSE	TPZ	Fri, Jan 22, 2016	14.50	14.92	14.17	14.92
1632	NYSE	TPZ	Thu, Jan 21, 2016	13.22	14.06	13.22	13.91
1631	NYSE	TPZ	Wed, Jan 20, 2016	13.51	13.66	12.90	13.11
1630	NYSE	TPZ	Tue, Jan 19, 2016	14.48	14.55	13.73	14.08
1629	NYSE	TPZ	Fri, Jan 15, 2016	14.70	14.82	14.46	14.47
1628	NYSE	TPZ	Thu, Jan 14, 2016	14.89	15.18	14.44	15.11
1627	NYSE	TPZ	Wed, Jan 13, 2016	15.53	15.65	14.65	14.86
1626	NYSE	TPZ	Tue, Jan 12, 2016	15.28	15.78	14.77	15.38
1625	NYSE	TPZ	Mon, Jan 11, 2016	16.14	16.14	15.08	15.14
1624	NYSE	TPZ	Fri, Jan 8, 2016	15.98	16.39	15.73	15.78
1623	NYSE	TPZ	Thu, Jan 7, 2016	16.01	16.28	15.79	15.86
1622	NYSE	TPZ	Wed, Jan 6, 2016	16.88	16.88	16.12	16.21
1621	NYSE	TPZ	Tue, Jan 5, 2016	16.83	16.83	16.56	16.66
1620	NYSE	TPZ	Mon, Jan 4, 2016	16.68	16.90	16.55	16.81
1619	NYSE	TPZ	Thu, Dec 31, 2015	15.85	16.92	15.84	16.78
1618	NYSE	TPZ	Wed, Dec 30, 2015	16.30	16.47	16.16	16.37
1617	NYSE	TPZ	Tue, Dec 29, 2015	16.91	17.08	16.39	16.39
1616	NYSE	TPZ	Mon, Dec 28, 2015	16.89	16.90	16.67	16.75
1615	NYSE	TPZ	Thu, Dec 24, 2015	17.06	17.25	17.05	17.08
1614	NYSE	TPZ	Wed, Dec 23, 2015	16.51	17.22	16.47	17.06
1613	NYSE	TPZ	Tue, Dec 22, 2015	15.87	16.55	15.86	16.31
1612	NYSE	TPZ	Mon, Dec 21, 2015	15.89	16.10	15.63	16.06
1611	NYSE	TPZ	Fri, Dec 18, 2015	15.97	16.18	15.92	16.08
1610	NYSE	TPZ	Thu, Dec 17, 2015	16.00	16.17	15.59	16.04
1609	NYSE	TPZ	Wed, Dec 16, 2015	15.60	16.19	15.47	16.12
1608	NYSE	TPZ	Tue, Dec 15, 2015	15.31	15.55	15.25	15.55
1607	NYSE	TPZ	Mon, Dec 14, 2015	15.44	15.44	14.88	15.17
1606	NYSE	TPZ	Fri, Dec 11, 2015	15.95	16.02	15.30	15.49
1605	NYSE	TPZ	Thu, Dec 10, 2015	15.93	16.41	15.93	16.06
1604	NYSE	TPZ	Wed, Dec 9, 2015	16.08	16.46	15.77	16.01
1603	NYSE	TPZ	Tue, Dec 8, 2015	15.29	16.06	15.10	15.83
1602	NYSE	TPZ	Mon, Dec 7, 2015	16.07	16.10	15.20	15.57
1601	NYSE	TPZ	Fri, Dec 4, 2015	17.32	17.49	16.36	16.48
1600	NYSE	TPZ	Thu, Dec 3, 2015	17.97	18.06	17.41	17.43
1599	NYSE	TPZ	Wed, Dec 2, 2015	18.31	18.39	17.80	18.02
1598	NYSE	TPZ	Tue, Dec 1, 2015	18.39	18.57	18.35	18.38
1597	NYSE	TPZ	Mon, Nov 30, 2015	18.32	18.70	18.10	18.52
1596	NYSE	TPZ	Fri, Nov 27, 2015	18.01	18.24	18.01	18.17
1595	NYSE	TPZ	Wed, Nov 25, 2015	18.24	18.27	18.08	18.11
1594	NYSE	TPZ	Tue, Nov 24, 2015	18.24	18.44	18.20	18.24
1593	NYSE	TPZ	Mon, Nov 23, 2015	18.14	18.45	18.03	18.10
1592	NYSE	TPZ	Fri, Nov 20, 2015	18.47	18.50	18.12	18.16
1591	NYSE	TPZ	Thu, Nov 19, 2015	18.52	18.64	18.32	18.46
1590	NYSE	TPZ	Wed, Nov 18, 2015	18.67	18.84	18.45	18.68
1589	NYSE	TPZ	Tue, Nov 17, 2015	18.87	18.87	18.10	18.41
1588	NYSE	TPZ	Mon, Nov 16, 2015	18.70	19.00	18.56	18.87
1587	NYSE	TPZ	Fri, Nov 13, 2015	18.19	18.66	17.99	18.61
1586	NYSE	TPZ	Thu, Nov 12, 2015	18.55	18.55	17.98	18.13
1585	NYSE	TPZ	Wed, Nov 11, 2015	19.09	19.19	18.71	18.71
1584	NYSE	TPZ	Tue, Nov 10, 2015	19.25	19.64	19.09	19.20
1583	NYSE	TPZ	Mon, Nov 9, 2015	19.63	19.75	19.33	19.45
1582	NYSE	TPZ	Fri, Nov 6, 2015	19.86	20.06	19.75	19.77
1581	NYSE	TPZ	Thu, Nov 5, 2015	20.05	20.36	19.87	20.05
1580	NYSE	TPZ	Wed, Nov 4, 2015	20.83	20.83	20.16	20.33
1579	NYSE	TPZ	Tue, Nov 3, 2015	20.32	20.95	20.32	20.83
1578	NYSE	TPZ	Mon, Nov 2, 2015	20.45	21.04	20.34	20.58
1577	NYSE	TPZ	Fri, Oct 30, 2015	20.59	21.12	20.35	20.50
1576	NYSE	TPZ	Thu, Oct 29, 2015	20.93	20.94	20.68	20.72
1575	NYSE	TPZ	Wed, Oct 28, 2015	20.09	20.81	19.93	20.69
1574	NYSE	TPZ	Tue, Oct 27, 2015	20.37	20.37	19.77	19.87
1573	NYSE	TPZ	Mon, Oct 26, 2015	20.69	20.79	20.27	20.27
1572	NYSE	TPZ	Fri, Oct 23, 2015	20.81	21.34	20.71	20.75
1571	NYSE	TPZ	Thu, Oct 22, 2015	21.25	21.39	20.78	20.82
1570	NYSE	TPZ	Wed, Oct 21, 2015	21.37	21.52	20.80	21.06
1569	NYSE	TPZ	Tue, Oct 20, 2015	21.53	22.19	20.91	21.63
1568	NYSE	TPZ	Mon, Oct 19, 2015	21.22	21.98	21.06	21.60
1567	NYSE	TPZ	Fri, Oct 16, 2015	21.00	21.54	20.92	21.36
1566	NYSE	TPZ	Thu, Oct 15, 2015	20.99	21.03	20.57	21.02
1565	NYSE	TPZ	Wed, Oct 14, 2015	20.67	21.22	20.62	20.92
1564	NYSE	TPZ	Tue, Oct 13, 2015	20.97	21.34	20.76	20.76
1563	NYSE	TPZ	Mon, Oct 12, 2015	21.44	21.44	21.02	21.11
1562	NYSE	TPZ	Fri, Oct 9, 2015	21.10	21.48	21.03	21.44
1561	NYSE	TPZ	Thu, Oct 8, 2015	20.59	21.02	20.59	21.00
1560	NYSE	TPZ	Wed, Oct 7, 2015	20.71	20.94	20.41	20.74
1559	NYSE	TPZ	Tue, Oct 6, 2015	20.22	20.76	20.22	20.56
1558	NYSE	TPZ	Mon, Oct 5, 2015	19.65	20.22	19.65	20.20
1557	NYSE	TPZ	Fri, Oct 2, 2015	18.92	19.63	18.92	19.53
1556	NYSE	TPZ	Thu, Oct 1, 2015	18.91	19.25	18.85	19.16
1555	NYSE	TPZ	Wed, Sep 30, 2015	18.41	18.87	18.34	18.79
1554	NYSE	TPZ	Tue, Sep 29, 2015	18.86	18.99	17.81	18.26
1553	NYSE	TPZ	Mon, Sep 28, 2015	19.37	19.52	18.73	18.81
1552	NYSE	TPZ	Fri, Sep 25, 2015	20.16	20.25	19.52	19.62
1551	NYSE	TPZ	Thu, Sep 24, 2015	20.05	20.18	19.76	20.03
1550	NYSE	TPZ	Wed, Sep 23, 2015	20.37	20.61	20.16	20.16
1549	NYSE	TPZ	Tue, Sep 22, 2015	20.23	20.58	20.23	20.47
1548	NYSE	TPZ	Mon, Sep 21, 2015	20.31	20.47	20.31	20.43
1547	NYSE	TPZ	Fri, Sep 18, 2015	20.24	20.69	20.24	20.45
1546	NYSE	TPZ	Thu, Sep 17, 2015	20.35	20.70	20.25	20.42
1545	NYSE	TPZ	Wed, Sep 16, 2015	20.11	20.37	20.11	20.28
1544	NYSE	TPZ	Tue, Sep 15, 2015	20.11	20.15	19.84	19.90
1543	NYSE	TPZ	Mon, Sep 14, 2015	20.28	20.36	20.01	20.01
1542	NYSE	TPZ	Fri, Sep 11, 2015	20.50	20.62	20.11	20.13
1541	NYSE	TPZ	Thu, Sep 10, 2015	20.83	20.94	20.62	20.65
1540	NYSE	TPZ	Wed, Sep 9, 2015	21.09	21.14	20.77	20.77
1539	NYSE	TPZ	Tue, Sep 8, 2015	21.38	21.38	21.00	21.12
1538	NYSE	TPZ	Fri, Sep 4, 2015	20.97	21.14	20.97	21.10
1537	NYSE	TPZ	Thu, Sep 3, 2015	21.06	21.37	21.06	21.21
1536	NYSE	TPZ	Wed, Sep 2, 2015	21.12	21.30	20.97	21.01
1535	NYSE	TPZ	Tue, Sep 1, 2015	21.13	21.20	20.95	21.10
1534	NYSE	TPZ	Mon, Aug 31, 2015	21.45	21.48	21.00	21.36
1533	NYSE	TPZ	Fri, Aug 28, 2015	21.26	21.67	21.17	21.39
1532	NYSE	TPZ	Thu, Aug 27, 2015	20.81	21.52	20.81	21.20
1531	NYSE	TPZ	Wed, Aug 26, 2015	20.81	20.81	20.37	20.71
1530	NYSE	TPZ	Tue, Aug 25, 2015	21.20	21.55	20.47	20.51
1529	NYSE	TPZ	Mon, Aug 24, 2015	20.10	21.07	18.60	20.70
1528	NYSE	TPZ	Fri, Aug 21, 2015	22.27	22.27	21.34	21.51
1527	NYSE	TPZ	Thu, Aug 20, 2015	22.78	22.78	22.35	22.35
1526	NYSE	TPZ	Wed, Aug 19, 2015	23.19	23.20	22.72	22.98
1525	NYSE	TPZ	Tue, Aug 18, 2015	23.45	23.45	23.16	23.25
1524	NYSE	TPZ	Mon, Aug 17, 2015	23.46	23.54	23.27	23.35
1523	NYSE	TPZ	Fri, Aug 14, 2015	23.03	23.39	23.01	23.38
1522	NYSE	TPZ	Thu, Aug 13, 2015	23.37	23.37	22.95	23.02
1521	NYSE	TPZ	Wed, Aug 12, 2015	22.73	23.42	22.68	23.42
1520	NYSE	TPZ	Tue, Aug 11, 2015	22.69	22.87	22.56	22.70
1519	NYSE	TPZ	Mon, Aug 10, 2015	22.64	23.05	22.64	22.95
1518	NYSE	TPZ	Fri, Aug 7, 2015	22.50	23.13	22.36	22.45
1517	NYSE	TPZ	Thu, Aug 6, 2015	22.79	23.12	21.27	22.45
1516	NYSE	TPZ	Wed, Aug 5, 2015	23.21	23.98	22.91	23.05
1515	NYSE	TPZ	Tue, Aug 4, 2015	23.57	23.72	23.14	23.14
1514	NYSE	TPZ	Mon, Aug 3, 2015	24.08	24.25	23.65	23.71
1513	NYSE	TPZ	Fri, Jul 31, 2015	24.26	24.57	23.76	23.98
1512	NYSE	TPZ	Thu, Jul 30, 2015	24.04	24.79	23.83	24.04
1511	NYSE	TPZ	Wed, Jul 29, 2015	24.07	24.52	23.89	24.04
1510	NYSE	TPZ	Tue, Jul 28, 2015	23.56	24.43	23.49	24.24
1509	NYSE	TPZ	Mon, Jul 27, 2015	23.22	23.87	23.22	23.68
1508	NYSE	TPZ	Fri, Jul 24, 2015	23.46	23.60	23.02	23.44
1507	NYSE	TPZ	Thu, Jul 23, 2015	23.50	23.87	23.38	23.71
1506	NYSE	TPZ	Wed, Jul 22, 2015	23.60	23.76	22.91	23.39
1505	NYSE	TPZ	Tue, Jul 21, 2015	23.84	24.10	23.52	23.55
1504	NYSE	TPZ	Mon, Jul 20, 2015	23.68	23.72	23.44	23.72
1503	NYSE	TPZ	Fri, Jul 17, 2015	23.61	24.08	23.40	23.69
1502	NYSE	TPZ	Thu, Jul 16, 2015	23.59	23.81	23.52	23.70
1501	NYSE	TPZ	Wed, Jul 15, 2015	23.97	24.08	23.60	23.66
1500	NYSE	TPZ	Tue, Jul 14, 2015	24.11	24.28	23.97	23.97
1499	NYSE	TPZ	Mon, Jul 13, 2015	24.22	24.37	24.08	24.23
1498	NYSE	TPZ	Fri, Jul 10, 2015	23.92	24.33	23.92	24.12
1497	NYSE	TPZ	Thu, Jul 9, 2015	24.07	24.33	23.81	23.85
1496	NYSE	TPZ	Wed, Jul 8, 2015	23.94	24.09	23.74	23.78
1495	NYSE	TPZ	Tue, Jul 7, 2015	23.58	24.05	23.35	24.05
1494	NYSE	TPZ	Mon, Jul 6, 2015	23.57	23.65	23.39	23.57
1493	NYSE	TPZ	Thu, Jul 2, 2015	23.37	23.66	23.37	23.66
1492	NYSE	TPZ	Wed, Jul 1, 2015	23.47	23.62	23.33	23.44
1491	NYSE	TPZ	Tue, Jun 30, 2015	23.54	23.70	23.27	23.45
1490	NYSE	TPZ	Mon, Jun 29, 2015	24.02	24.16	23.41	23.46
1489	NYSE	TPZ	Fri, Jun 26, 2015	24.63	24.71	24.25	24.25
1488	NYSE	TPZ	Thu, Jun 25, 2015	25.01	25.04	24.60	24.70
1487	NYSE	TPZ	Wed, Jun 24, 2015	24.95	25.18	24.95	25.07
1486	NYSE	TPZ	Tue, Jun 23, 2015	25.04	25.07	24.91	25.06
1485	NYSE	TPZ	Mon, Jun 22, 2015	25.26	25.42	24.87	24.87
1484	NYSE	TPZ	Fri, Jun 19, 2015	25.54	25.55	25.07	25.09
1483	NYSE	TPZ	Thu, Jun 18, 2015	25.88	25.89	25.58	25.58
1482	NYSE	TPZ	Wed, Jun 17, 2015	25.71	25.90	25.60	25.70
1481	NYSE	TPZ	Tue, Jun 16, 2015	25.81	25.85	25.50	25.64
1480	NYSE	TPZ	Mon, Jun 15, 2015	25.66	25.76	25.61	25.73
1479	NYSE	TPZ	Fri, Jun 12, 2015	25.63	25.85	25.53	25.63
1478	NYSE	TPZ	Thu, Jun 11, 2015	25.66	25.85	25.60	25.77
1477	NYSE	TPZ	Wed, Jun 10, 2015	25.82	26.07	25.70	25.73
1476	NYSE	TPZ	Tue, Jun 9, 2015	26.14	26.26	25.78	25.84
1475	NYSE	TPZ	Mon, Jun 8, 2015	26.25	26.34	25.99	26.13
1474	NYSE	TPZ	Fri, Jun 5, 2015	26.01	26.27	25.94	26.27
1473	NYSE	TPZ	Thu, Jun 4, 2015	26.45	26.45	26.00	26.16
1472	NYSE	TPZ	Wed, Jun 3, 2015	26.76	26.79	26.27	26.44
1471	NYSE	TPZ	Tue, Jun 2, 2015	27.06	27.23	26.56	26.64
1470	NYSE	TPZ	Mon, Jun 1, 2015	27.08	27.08	26.65	26.70
1469	NYSE	TPZ	Fri, May 29, 2015	26.97	27.47	26.77	26.80
1468	NYSE	TPZ	Thu, May 28, 2015	26.95	27.17	26.81	26.93
1467	NYSE	TPZ	Wed, May 27, 2015	26.95	27.08	26.88	26.95
1466	NYSE	TPZ	Tue, May 26, 2015	27.39	27.39	26.95	26.95
1465	NYSE	TPZ	Fri, May 22, 2015	27.57	27.87	27.31	27.31
1464	NYSE	TPZ	Thu, May 21, 2015	28.02	28.21	27.40	27.41
1463	NYSE	TPZ	Wed, May 20, 2015	27.91	27.93	27.74	27.93
1462	NYSE	TPZ	Tue, May 19, 2015	27.95	28.25	27.61	27.91
1461	NYSE	TPZ	Mon, May 18, 2015	28.10	28.13	27.82	27.85
1460	NYSE	TPZ	Fri, May 15, 2015	27.75	28.25	27.62	28.23
1459	NYSE	TPZ	Thu, May 14, 2015	27.40	27.74	27.10	27.64
1458	NYSE	TPZ	Wed, May 13, 2015	27.30	27.70	27.10	27.30
1457	NYSE	TPZ	Tue, May 12, 2015	27.28	27.44	26.89	27.16
1456	NYSE	TPZ	Mon, May 11, 2015	27.36	27.69	27.25	27.30
1455	NYSE	TPZ	Fri, May 8, 2015	27.33	27.62	27.25	27.36
1454	NYSE	TPZ	Thu, May 7, 2015	27.23	27.61	27.10	27.20
1453	NYSE	TPZ	Wed, May 6, 2015	27.67	27.89	27.25	27.42
1452	NYSE	TPZ	Tue, May 5, 2015	28.07	28.26	27.71	27.75
1451	NYSE	TPZ	Mon, May 4, 2015	28.32	28.39	28.07	28.10
1450	NYSE	TPZ	Fri, May 1, 2015	28.34	28.39	28.13	28.27
1449	NYSE	TPZ	Thu, Apr 30, 2015	28.39	28.39	28.18	28.22
1448	NYSE	TPZ	Wed, Apr 29, 2015	28.09	28.33	28.00	28.25
1447	NYSE	TPZ	Tue, Apr 28, 2015	28.15	28.25	27.99	28.14
1446	NYSE	TPZ	Mon, Apr 27, 2015	28.13	28.36	28.13	28.17
1445	NYSE	TPZ	Fri, Apr 24, 2015	28.01	28.15	27.92	28.03
1444	NYSE	TPZ	Thu, Apr 23, 2015	27.94	28.47	27.79	28.11
1443	NYSE	TPZ	Wed, Apr 22, 2015	27.53	27.82	27.53	27.79
1442	NYSE	TPZ	Tue, Apr 21, 2015	27.60	27.83	27.50	27.59
1441	NYSE	TPZ	Mon, Apr 20, 2015	28.00	28.46	27.68	27.73
1440	NYSE	TPZ	Fri, Apr 17, 2015	28.17	28.52	28.00	28.04
1439	NYSE	TPZ	Thu, Apr 16, 2015	28.26	28.49	28.17	28.18
1438	NYSE	TPZ	Wed, Apr 15, 2015	27.67	28.78	27.53	28.33
1437	NYSE	TPZ	Tue, Apr 14, 2015	27.19	27.99	26.95	27.70
1436	NYSE	TPZ	Mon, Apr 13, 2015	27.48	27.48	26.96	27.14
1435	NYSE	TPZ	Fri, Apr 10, 2015	27.29	27.40	27.28	27.40
1434	NYSE	TPZ	Thu, Apr 9, 2015	26.95	27.64	26.76	27.22
1433	NYSE	TPZ	Wed, Apr 8, 2015	26.74	26.95	26.68	26.79
1432	NYSE	TPZ	Tue, Apr 7, 2015	26.65	26.80	26.47	26.80
1431	NYSE	TPZ	Mon, Apr 6, 2015	26.46	26.68	26.41	26.63
1430	NYSE	TPZ	Thu, Apr 2, 2015	26.12	26.42	26.03	26.41
1429	NYSE	TPZ	Wed, Apr 1, 2015	26.48	26.61	26.19	26.24
1428	NYSE	TPZ	Tue, Mar 31, 2015	26.83	27.55	26.42	26.42
1427	NYSE	TPZ	Mon, Mar 30, 2015	26.46	26.98	26.46	26.98
1426	NYSE	TPZ	Fri, Mar 27, 2015	26.46	26.71	26.32	26.44
1425	NYSE	TPZ	Thu, Mar 26, 2015	26.45	26.59	26.36	26.45
1424	NYSE	TPZ	Wed, Mar 25, 2015	26.54	26.54	26.30	26.36
1423	NYSE	TPZ	Tue, Mar 24, 2015	26.67	26.67	26.49	26.51
1422	NYSE	TPZ	Mon, Mar 23, 2015	26.36	26.76	26.36	26.66
1421	NYSE	TPZ	Fri, Mar 20, 2015	26.37	26.37	26.13	26.28
1420	NYSE	TPZ	Thu, Mar 19, 2015	26.32	26.32	25.93	26.20
1419	NYSE	TPZ	Wed, Mar 18, 2015	25.89	26.34	25.70	26.34
1418	NYSE	TPZ	Tue, Mar 17, 2015	25.82	26.15	25.82	25.89
1417	NYSE	TPZ	Mon, Mar 16, 2015	26.06	26.06	25.72	25.89
1416	NYSE	TPZ	Fri, Mar 13, 2015	26.13	26.49	25.75	25.97
1415	NYSE	TPZ	Thu, Mar 12, 2015	26.19	26.30	26.14	26.20
1414	NYSE	TPZ	Wed, Mar 11, 2015	26.47	26.62	26.09	26.17
1413	NYSE	TPZ	Tue, Mar 10, 2015	26.25	26.50	26.18	26.29
1412	NYSE	TPZ	Mon, Mar 9, 2015	26.42	27.00	26.30	26.34
1411	NYSE	TPZ	Fri, Mar 6, 2015	26.70	26.74	26.30	26.45
1410	NYSE	TPZ	Thu, Mar 5, 2015	26.66	27.00	26.52	26.75
1409	NYSE	TPZ	Wed, Mar 4, 2015	26.48	26.99	26.40	26.55
1408	NYSE	TPZ	Tue, Mar 3, 2015	26.35	26.43	26.32	26.35
1407	NYSE	TPZ	Mon, Mar 2, 2015	26.40	26.44	26.34	26.41
1406	NYSE	TPZ	Fri, Feb 27, 2015	26.32	26.40	26.26	26.40
1405	NYSE	TPZ	Thu, Feb 26, 2015	26.55	26.55	26.17	26.24
1404	NYSE	TPZ	Wed, Feb 25, 2015	26.37	26.57	26.27	26.50
1403	NYSE	TPZ	Tue, Feb 24, 2015	26.19	26.41	26.14	26.32
1402	NYSE	TPZ	Mon, Feb 23, 2015	26.18	26.21	26.05	26.13
1401	NYSE	TPZ	Fri, Feb 20, 2015	25.99	26.30	25.99	26.18
1400	NYSE	TPZ	Thu, Feb 19, 2015	25.81	26.14	25.73	26.04
1399	NYSE	TPZ	Wed, Feb 18, 2015	26.10	26.10	25.73	25.98
1398	NYSE	TPZ	Tue, Feb 17, 2015	26.18	26.23	25.86	26.23
1397	NYSE	TPZ	Fri, Feb 13, 2015	26.20	26.23	26.02	26.13
1396	NYSE	TPZ	Thu, Feb 12, 2015	26.13	26.13	25.87	25.94
1395	NYSE	TPZ	Wed, Feb 11, 2015	25.91	26.02	25.65	25.81
1394	NYSE	TPZ	Tue, Feb 10, 2015	26.60	26.60	25.97	26.07
1393	NYSE	TPZ	Mon, Feb 9, 2015	26.53	26.64	26.20	26.21
1392	NYSE	TPZ	Fri, Feb 6, 2015	26.54	26.96	26.29	26.57
1391	NYSE	TPZ	Thu, Feb 5, 2015	26.34	26.44	26.16	26.35
1390	NYSE	TPZ	Wed, Feb 4, 2015	26.27	26.27	25.95	26.06
1389	NYSE	TPZ	Tue, Feb 3, 2015	26.20	26.52	26.01	26.26
1388	NYSE	TPZ	Mon, Feb 2, 2015	25.84	25.84	25.60	25.82
1387	NYSE	TPZ	Fri, Jan 30, 2015	25.61	25.85	25.50	25.59
1386	NYSE	TPZ	Thu, Jan 29, 2015	25.37	25.64	25.27	25.61
1385	NYSE	TPZ	Wed, Jan 28, 2015	25.69	25.73	25.40	25.49
1384	NYSE	TPZ	Tue, Jan 27, 2015	25.73	25.74	25.60	25.74
1383	NYSE	TPZ	Mon, Jan 26, 2015	25.71	25.83	25.64	25.75
1382	NYSE	TPZ	Fri, Jan 23, 2015	25.72	25.80	25.60	25.67
1381	NYSE	TPZ	Thu, Jan 22, 2015	25.83	25.83	25.49	25.74
1380	NYSE	TPZ	Wed, Jan 21, 2015	25.48	25.57	25.39	25.51
1379	NYSE	TPZ	Tue, Jan 20, 2015	25.50	25.61	25.13	25.47
1378	NYSE	TPZ	Fri, Jan 16, 2015	25.15	25.59	25.15	25.49
1377	NYSE	TPZ	Thu, Jan 15, 2015	25.36	25.58	25.00	25.01
1376	NYSE	TPZ	Wed, Jan 14, 2015	24.87	25.25	24.56	25.25
1375	NYSE	TPZ	Tue, Jan 13, 2015	25.10	25.16	24.80	24.99
1374	NYSE	TPZ	Mon, Jan 12, 2015	25.46	25.48	24.94	25.21
1373	NYSE	TPZ	Fri, Jan 9, 2015	25.77	25.77	25.41	25.67
1372	NYSE	TPZ	Thu, Jan 8, 2015	25.48	25.65	25.43	25.65
1371	NYSE	TPZ	Wed, Jan 7, 2015	25.27	25.28	24.95	25.21
1370	NYSE	TPZ	Tue, Jan 6, 2015	25.19	25.19	24.75	25.00
1369	NYSE	TPZ	Mon, Jan 5, 2015	25.82	25.84	24.91	25.04
1368	NYSE	TPZ	Fri, Jan 2, 2015	25.70	25.93	25.70	25.89
1367	NYSE	TPZ	Wed, Dec 31, 2014	26.14	26.16	25.71	25.76
1366	NYSE	TPZ	Tue, Dec 30, 2014	25.71	25.79	25.60	25.76
1365	NYSE	TPZ	Mon, Dec 29, 2014	25.69	25.88	25.49	25.88
1364	NYSE	TPZ	Fri, Dec 26, 2014	25.74	25.86	25.50	25.82
1363	NYSE	TPZ	Wed, Dec 24, 2014	25.30	25.66	25.30	25.66
1362	NYSE	TPZ	Tue, Dec 23, 2014	24.95	25.49	24.91	25.33
1361	NYSE	TPZ	Mon, Dec 22, 2014	25.12	25.13	24.71	24.94
1360	NYSE	TPZ	Fri, Dec 19, 2014	26.05	26.46	25.99	26.34
1359	NYSE	TPZ	Thu, Dec 18, 2014	26.11	26.32	25.82	26.10
1358	NYSE	TPZ	Wed, Dec 17, 2014	25.42	25.98	25.42	25.90
1357	NYSE	TPZ	Tue, Dec 16, 2014	25.29	25.81	24.96	25.48
1356	NYSE	TPZ	Mon, Dec 15, 2014	25.75	25.98	25.18	25.51
1355	NYSE	TPZ	Fri, Dec 12, 2014	25.53	25.74	25.12	25.69
1354	NYSE	TPZ	Thu, Dec 11, 2014	25.88	26.36	25.87	25.96
1353	NYSE	TPZ	Wed, Dec 10, 2014	26.00	26.14	25.75	25.86
1352	NYSE	TPZ	Tue, Dec 9, 2014	26.10	26.29	25.57	26.11
1351	NYSE	TPZ	Mon, Dec 8, 2014	27.13	27.13	26.11	26.19
1350	NYSE	TPZ	Fri, Dec 5, 2014	27.23	27.42	27.01	27.14
1349	NYSE	TPZ	Thu, Dec 4, 2014	27.32	27.46	27.22	27.31
1348	NYSE	TPZ	Wed, Dec 3, 2014	27.12	27.58	27.12	27.48
1347	NYSE	TPZ	Tue, Dec 2, 2014	27.03	27.37	26.62	27.19
1346	NYSE	TPZ	Mon, Dec 1, 2014	26.86	27.49	26.25	26.85
1345	NYSE	TPZ	Fri, Nov 28, 2014	27.47	27.47	26.90	26.99
1344	NYSE	TPZ	Wed, Nov 26, 2014	27.58	27.68	27.34	27.66
1343	NYSE	TPZ	Tue, Nov 25, 2014	27.43	27.50	27.30	27.50
1342	NYSE	TPZ	Mon, Nov 24, 2014	27.49	27.61	27.17	27.42
1341	NYSE	TPZ	Fri, Nov 21, 2014	27.74	27.80	27.40	27.42
1340	NYSE	TPZ	Thu, Nov 20, 2014	27.49	27.58	27.28	27.52
1339	NYSE	TPZ	Wed, Nov 19, 2014	27.22	27.50	27.13	27.49
1338	NYSE	TPZ	Tue, Nov 18, 2014	27.34	27.44	27.26	27.30
1337	NYSE	TPZ	Mon, Nov 17, 2014	27.22	27.32	27.16	27.30
1336	NYSE	TPZ	Fri, Nov 14, 2014	27.28	27.34	27.15	27.22
1335	NYSE	TPZ	Thu, Nov 13, 2014	27.50	27.50	27.50	27.50
1334	NYSE	TPZ	Wed, Nov 12, 2014	27.40	27.62	27.27	27.39
1333	NYSE	TPZ	Tue, Nov 11, 2014	27.38	27.40	27.27	27.40
1332	NYSE	TPZ	Mon, Nov 10, 2014	27.73	27.73	27.42	27.48
1331	NYSE	TPZ	Fri, Nov 7, 2014	27.60	27.83	27.48	27.55
1330	NYSE	TPZ	Thu, Nov 6, 2014	27.45	27.54	27.24	27.40
1329	NYSE	TPZ	Wed, Nov 5, 2014	27.40	27.56	27.30	27.40
1328	NYSE	TPZ	Tue, Nov 4, 2014	27.97	27.97	27.20	27.26
1327	NYSE	TPZ	Mon, Nov 3, 2014	28.14	28.14	27.85	28.04
1326	NYSE	TPZ	Fri, Oct 31, 2014	27.76	28.38	27.53	28.06
1325	NYSE	TPZ	Thu, Oct 30, 2014	27.92	27.95	27.51	27.75
1324	NYSE	TPZ	Wed, Oct 29, 2014	27.89	27.97	27.68	27.85
1323	NYSE	TPZ	Tue, Oct 28, 2014	27.67	27.80	27.65	27.75
1322	NYSE	TPZ	Mon, Oct 27, 2014	27.54	27.76	27.45	27.46
1321	NYSE	TPZ	Fri, Oct 24, 2014	27.70	27.80	27.47	27.80
1320	NYSE	TPZ	Thu, Oct 23, 2014	27.43	27.95	27.43	27.66
1319	NYSE	TPZ	Wed, Oct 22, 2014	27.69	27.94	27.08	27.38
1318	NYSE	TPZ	Tue, Oct 21, 2014	27.43	27.90	27.43	27.62
1317	NYSE	TPZ	Mon, Oct 20, 2014	27.00	27.39	27.00	27.37
1316	NYSE	TPZ	Fri, Oct 17, 2014	27.11	27.40	26.96	27.18
1315	NYSE	TPZ	Thu, Oct 16, 2014	25.90	27.07	25.89	26.86
1314	NYSE	TPZ	Wed, Oct 15, 2014	26.11	26.25	25.67	26.24
1313	NYSE	TPZ	Tue, Oct 14, 2014	26.51	26.75	25.61	26.25
1312	NYSE	TPZ	Mon, Oct 13, 2014	26.97	27.11	26.26	26.34
1311	NYSE	TPZ	Fri, Oct 10, 2014	27.40	27.42	26.42	26.99
1310	NYSE	TPZ	Thu, Oct 9, 2014	28.26	28.26	27.44	27.53
1309	NYSE	TPZ	Wed, Oct 8, 2014	28.16	28.17	27.62	28.14
1308	NYSE	TPZ	Tue, Oct 7, 2014	27.96	28.02	27.79	27.97
1307	NYSE	TPZ	Mon, Oct 6, 2014	28.22	28.22	27.88	28.00
1306	NYSE	TPZ	Fri, Oct 3, 2014	27.85	28.25	27.85	28.11
1305	NYSE	TPZ	Thu, Oct 2, 2014	27.92	28.07	27.69	27.93
1304	NYSE	TPZ	Wed, Oct 1, 2014	28.28	28.36	27.76	27.89
1303	NYSE	TPZ	Tue, Sep 30, 2014	28.30	28.39	28.08	28.09
1302	NYSE	TPZ	Mon, Sep 29, 2014	28.18	28.23	28.04	28.19
1301	NYSE	TPZ	Fri, Sep 26, 2014	28.02	28.16	27.83	28.15
1300	NYSE	TPZ	Thu, Sep 25, 2014	28.00	28.00	27.64	27.87
1299	NYSE	TPZ	Wed, Sep 24, 2014	27.74	27.93	27.26	27.93
1298	NYSE	TPZ	Tue, Sep 23, 2014	27.99	28.06	27.74	27.78
1297	NYSE	TPZ	Mon, Sep 22, 2014	28.34	28.34	27.82	27.95
1296	NYSE	TPZ	Fri, Sep 19, 2014	28.42	28.49	28.37	28.40
1295	NYSE	TPZ	Thu, Sep 18, 2014	28.39	28.45	28.32	28.45
1294	NYSE	TPZ	Wed, Sep 17, 2014	28.38	28.48	28.25	28.35
1293	NYSE	TPZ	Tue, Sep 16, 2014	28.10	28.42	28.10	28.23
1292	NYSE	TPZ	Mon, Sep 15, 2014	28.47	28.47	28.02	28.10
1291	NYSE	TPZ	Fri, Sep 12, 2014	28.88	28.88	28.28	28.37
1290	NYSE	TPZ	Thu, Sep 11, 2014	28.80	28.96	28.74	28.80
1289	NYSE	TPZ	Wed, Sep 10, 2014	28.95	28.96	28.75	28.91
1288	NYSE	TPZ	Tue, Sep 9, 2014	29.02	29.03	28.83	28.83
1287	NYSE	TPZ	Mon, Sep 8, 2014	29.04	29.04	28.82	28.88
1286	NYSE	TPZ	Fri, Sep 5, 2014	29.01	29.15	28.85	29.00
1285	NYSE	TPZ	Thu, Sep 4, 2014	29.49	29.49	28.93	29.13
1284	NYSE	TPZ	Wed, Sep 3, 2014	29.61	29.61	29.33	29.39
1283	NYSE	TPZ	Tue, Sep 2, 2014	29.71	29.72	29.43	29.43
1282	NYSE	TPZ	Fri, Aug 29, 2014	29.39	29.62	29.26	29.61
1281	NYSE	TPZ	Thu, Aug 28, 2014	29.00	29.33	29.00	29.23
1280	NYSE	TPZ	Wed, Aug 27, 2014	28.97	29.19	28.97	29.16
1279	NYSE	TPZ	Tue, Aug 26, 2014	28.68	29.01	28.67	28.97
1278	NYSE	TPZ	Mon, Aug 25, 2014	28.63	28.82	28.36	28.54
1277	NYSE	TPZ	Fri, Aug 22, 2014	28.94	28.99	28.62	28.63
1276	NYSE	TPZ	Thu, Aug 21, 2014	29.07	29.24	28.86	28.88
1275	NYSE	TPZ	Wed, Aug 20, 2014	29.00	29.11	28.77	29.11
1274	NYSE	TPZ	Tue, Aug 19, 2014	28.81	29.04	28.81	29.02
1273	NYSE	TPZ	Mon, Aug 18, 2014	28.95	29.17	28.64	28.74
1272	NYSE	TPZ	Fri, Aug 15, 2014	28.78	29.08	28.72	28.75
1271	NYSE	TPZ	Thu, Aug 14, 2014	28.78	28.90	28.66	28.90
1270	NYSE	TPZ	Wed, Aug 13, 2014	28.78	28.81	28.59	28.78
1269	NYSE	TPZ	Tue, Aug 12, 2014	28.89	28.89	28.79	28.79
1268	NYSE	TPZ	Mon, Aug 11, 2014	28.60	29.19	28.60	28.88
1267	NYSE	TPZ	Fri, Aug 8, 2014	28.29	28.33	28.10	28.33
1266	NYSE	TPZ	Thu, Aug 7, 2014	28.12	28.38	27.90	28.10
1265	NYSE	TPZ	Wed, Aug 6, 2014	27.90	28.08	27.76	28.08
1264	NYSE	TPZ	Tue, Aug 5, 2014	28.14	28.36	27.95	28.00
1263	NYSE	TPZ	Mon, Aug 4, 2014	28.29	28.36	28.01	28.17
1262	NYSE	TPZ	Fri, Aug 1, 2014	28.39	28.55	28.03	28.11
1261	NYSE	TPZ	Thu, Jul 31, 2014	28.57	28.57	28.25	28.25
1260	NYSE	TPZ	Wed, Jul 30, 2014	28.65	28.65	28.45	28.62
1259	NYSE	TPZ	Tue, Jul 29, 2014	28.65	28.65	28.50	28.60
1258	NYSE	TPZ	Mon, Jul 28, 2014	28.59	28.64	28.47	28.61
1257	NYSE	TPZ	Fri, Jul 25, 2014	28.62	28.71	28.50	28.54
1256	NYSE	TPZ	Thu, Jul 24, 2014	28.68	28.77	28.48	28.60
1255	NYSE	TPZ	Wed, Jul 23, 2014	28.58	28.86	28.55	28.58
1254	NYSE	TPZ	Tue, Jul 22, 2014	28.65	28.72	28.50	28.60
1253	NYSE	TPZ	Mon, Jul 21, 2014	28.63	28.79	28.57	28.63
1252	NYSE	TPZ	Fri, Jul 18, 2014	28.50	28.66	28.40	28.66
1251	NYSE	TPZ	Thu, Jul 17, 2014	28.36	28.56	28.34	28.35
1250	NYSE	TPZ	Wed, Jul 16, 2014	28.72	28.80	28.41	28.46
1249	NYSE	TPZ	Tue, Jul 15, 2014	28.61	28.70	28.52	28.62
1248	NYSE	TPZ	Mon, Jul 14, 2014	28.41	28.71	28.41	28.48
1247	NYSE	TPZ	Fri, Jul 11, 2014	28.19	28.40	28.05	28.27
1246	NYSE	TPZ	Thu, Jul 10, 2014	28.22	28.41	28.05	28.17
1245	NYSE	TPZ	Wed, Jul 9, 2014	28.17	28.40	28.06	28.22
1244	NYSE	TPZ	Tue, Jul 8, 2014	28.20	28.41	28.03	28.03
1243	NYSE	TPZ	Mon, Jul 7, 2014	28.25	28.55	28.08	28.10
1242	NYSE	TPZ	Thu, Jul 3, 2014	28.34	28.34	28.01	28.24
1241	NYSE	TPZ	Wed, Jul 2, 2014	28.27	28.27	28.06	28.20
1240	NYSE	TPZ	Tue, Jul 1, 2014	28.70	28.73	28.07	28.18
1239	NYSE	TPZ	Mon, Jun 30, 2014	28.69	28.69	28.19	28.50
1238	NYSE	TPZ	Fri, Jun 27, 2014	28.42	28.52	28.41	28.49
1237	NYSE	TPZ	Thu, Jun 26, 2014	28.49	28.49	28.32	28.40
1236	NYSE	TPZ	Wed, Jun 25, 2014	28.57	28.59	28.24	28.42
1235	NYSE	TPZ	Tue, Jun 24, 2014	28.42	28.54	28.32	28.44
1234	NYSE	TPZ	Mon, Jun 23, 2014	28.33	28.44	28.24	28.27
1233	NYSE	TPZ	Fri, Jun 20, 2014	28.30	28.39	28.24	28.33
1232	NYSE	TPZ	Thu, Jun 19, 2014	28.45	28.45	28.21	28.37
1231	NYSE	TPZ	Wed, Jun 18, 2014	28.28	28.45	28.24	28.45
1230	NYSE	TPZ	Tue, Jun 17, 2014	28.43	28.45	28.28	28.41
1229	NYSE	TPZ	Mon, Jun 16, 2014	28.20	28.61	28.20	28.40
1228	NYSE	TPZ	Fri, Jun 13, 2014	27.96	28.18	27.93	28.13
1227	NYSE	TPZ	Thu, Jun 12, 2014	27.91	28.10	27.75	27.90
1226	NYSE	TPZ	Wed, Jun 11, 2014	27.77	27.86	27.61	27.85
1225	NYSE	TPZ	Tue, Jun 10, 2014	27.50	27.74	27.50	27.74
1224	NYSE	TPZ	Mon, Jun 9, 2014	27.39	27.48	27.29	27.47
1223	NYSE	TPZ	Fri, Jun 6, 2014	28.59	28.59	27.26	27.40
1222	NYSE	TPZ	Thu, Jun 5, 2014	27.50	27.50	27.15	27.27
1221	NYSE	TPZ	Wed, Jun 4, 2014	27.37	27.57	27.14	27.49
1220	NYSE	TPZ	Tue, Jun 3, 2014	27.34	27.38	27.18	27.35
1219	NYSE	TPZ	Mon, Jun 2, 2014	27.58	27.58	27.22	27.25
1218	NYSE	TPZ	Fri, May 30, 2014	27.75	27.93	27.33	27.49
1217	NYSE	TPZ	Thu, May 29, 2014	27.53	27.85	27.53	27.63
1216	NYSE	TPZ	Wed, May 28, 2014	27.51	27.70	27.40	27.45
1215	NYSE	TPZ	Tue, May 27, 2014	27.44	27.67	27.21	27.40
1214	NYSE	TPZ	Fri, May 23, 2014	27.53	27.68	27.31	27.40
1213	NYSE	TPZ	Thu, May 22, 2014	27.24	27.42	27.19	27.42
1212	NYSE	TPZ	Wed, May 21, 2014	27.02	27.17	26.82	27.17
1211	NYSE	TPZ	Tue, May 20, 2014	27.17	27.20	26.85	26.99
1210	NYSE	TPZ	Mon, May 19, 2014	27.19	27.29	26.95	27.17
1209	NYSE	TPZ	Fri, May 16, 2014	27.02	27.35	26.89	27.17
1208	NYSE	TPZ	Thu, May 15, 2014	26.94	27.04	26.78	26.78
1207	NYSE	TPZ	Wed, May 14, 2014	26.70	26.87	26.51	26.84
1206	NYSE	TPZ	Tue, May 13, 2014	26.52	26.67	26.38	26.67
1205	NYSE	TPZ	Mon, May 12, 2014	26.64	26.64	26.43	26.55
1204	NYSE	TPZ	Fri, May 9, 2014	26.82	26.82	26.49	26.60
1203	NYSE	TPZ	Thu, May 8, 2014	26.94	27.11	26.75	26.87
1202	NYSE	TPZ	Wed, May 7, 2014	26.76	27.07	26.61	26.89
1201	NYSE	TPZ	Tue, May 6, 2014	26.61	26.75	26.43	26.75
1200	NYSE	TPZ	Mon, May 5, 2014	26.75	26.91	26.50	26.63
1199	NYSE	TPZ	Fri, May 2, 2014	27.03	27.12	26.81	26.83
1198	NYSE	TPZ	Thu, May 1, 2014	27.12	27.12	26.94	27.05
1197	NYSE	TPZ	Wed, Apr 30, 2014	27.15	27.41	27.03	27.12
1196	NYSE	TPZ	Tue, Apr 29, 2014	27.01	27.17	26.93	27.14
1195	NYSE	TPZ	Mon, Apr 28, 2014	26.95	27.17	26.84	26.96
1194	NYSE	TPZ	Fri, Apr 25, 2014	26.77	27.00	26.77	26.93
1193	NYSE	TPZ	Thu, Apr 24, 2014	26.61	26.88	26.35	26.77
1192	NYSE	TPZ	Wed, Apr 23, 2014	26.08	26.47	25.92	26.44
1191	NYSE	TPZ	Tue, Apr 22, 2014	25.91	26.09	25.90	26.09
1190	NYSE	TPZ	Mon, Apr 21, 2014	25.80	25.90	25.76	25.90
1189	NYSE	TPZ	Thu, Apr 17, 2014	25.90	25.95	25.80	25.88
1188	NYSE	TPZ	Wed, Apr 16, 2014	25.83	25.97	25.76	25.88
1187	NYSE	TPZ	Tue, Apr 15, 2014	25.75	25.76	25.68	25.76
1186	NYSE	TPZ	Mon, Apr 14, 2014	25.66	25.75	25.58	25.75
1185	NYSE	TPZ	Fri, Apr 11, 2014	25.52	25.60	25.50	25.60
1184	NYSE	TPZ	Thu, Apr 10, 2014	25.55	25.58	25.50	25.54
1183	NYSE	TPZ	Wed, Apr 9, 2014	25.45	25.57	25.45	25.53
1182	NYSE	TPZ	Tue, Apr 8, 2014	25.19	25.47	25.19	25.47
1181	NYSE	TPZ	Mon, Apr 7, 2014	25.23	25.33	25.15	25.22
1180	NYSE	TPZ	Fri, Apr 4, 2014	25.31	25.40	25.23	25.26
1179	NYSE	TPZ	Thu, Apr 3, 2014	25.26	25.28	25.17	25.28
1178	NYSE	TPZ	Wed, Apr 2, 2014	25.34	25.44	25.17	25.24
1177	NYSE	TPZ	Tue, Apr 1, 2014	25.45	25.47	25.22	25.29
1176	NYSE	TPZ	Mon, Mar 31, 2014	25.50	25.50	25.38	25.40
1175	NYSE	TPZ	Fri, Mar 28, 2014	25.38	25.43	25.33	25.40
1174	NYSE	TPZ	Thu, Mar 27, 2014	25.30	25.44	25.23	25.38
1173	NYSE	TPZ	Wed, Mar 26, 2014	25.30	25.42	25.27	25.31
1172	NYSE	TPZ	Tue, Mar 25, 2014	25.28	25.29	25.15	25.28
1171	NYSE	TPZ	Mon, Mar 24, 2014	25.52	25.53	25.16	25.18
1170	NYSE	TPZ	Fri, Mar 21, 2014	25.26	25.54	25.26	25.41
1169	NYSE	TPZ	Thu, Mar 20, 2014	25.47	25.52	25.14	25.18
1168	NYSE	TPZ	Wed, Mar 19, 2014	25.59	25.62	25.40	25.47
1167	NYSE	TPZ	Tue, Mar 18, 2014	25.47	25.60	25.46	25.54
1166	NYSE	TPZ	Mon, Mar 17, 2014	25.48	25.48	25.30	25.44
1165	NYSE	TPZ	Fri, Mar 14, 2014	25.26	25.34	25.18	25.30
1164	NYSE	TPZ	Thu, Mar 13, 2014	25.35	25.39	25.11	25.26
1163	NYSE	TPZ	Wed, Mar 12, 2014	25.30	25.32	25.16	25.29
1162	NYSE	TPZ	Tue, Mar 11, 2014	25.36	25.36	25.22	25.28
1161	NYSE	TPZ	Mon, Mar 10, 2014	25.34	25.36	25.19	25.27
1160	NYSE	TPZ	Fri, Mar 7, 2014	25.40	25.41	25.23	25.32
1159	NYSE	TPZ	Thu, Mar 6, 2014	25.40	25.43	25.33	25.40
1158	NYSE	TPZ	Wed, Mar 5, 2014	25.32	25.41	25.26	25.36
1157	NYSE	TPZ	Tue, Mar 4, 2014	25.50	25.57	25.34	25.44
1156	NYSE	TPZ	Mon, Mar 3, 2014	25.45	25.48	25.37	25.41
1155	NYSE	TPZ	Fri, Feb 28, 2014	25.39	25.48	25.25	25.47
1154	NYSE	TPZ	Thu, Feb 27, 2014	25.50	25.50	25.22	25.29
1153	NYSE	TPZ	Wed, Feb 26, 2014	25.49	25.49	25.23	25.45
1152	NYSE	TPZ	Tue, Feb 25, 2014	25.29	25.42	25.25	25.37
1151	NYSE	TPZ	Mon, Feb 24, 2014	25.60	25.60	25.26	25.26
1150	NYSE	TPZ	Fri, Feb 21, 2014	25.60	25.60	25.54	25.58
1149	NYSE	TPZ	Thu, Feb 20, 2014	25.55	25.60	25.46	25.60
1148	NYSE	TPZ	Wed, Feb 19, 2014	25.55	25.59	25.32	25.44
1147	NYSE	TPZ	Tue, Feb 18, 2014	25.77	25.77	25.53	25.54
1146	NYSE	TPZ	Fri, Feb 14, 2014	25.69	25.70	25.60	25.64
1145	NYSE	TPZ	Thu, Feb 13, 2014	25.51	25.70	25.51	25.61
1144	NYSE	TPZ	Wed, Feb 12, 2014	25.63	25.64	25.43	25.46
1143	NYSE	TPZ	Tue, Feb 11, 2014	25.40	25.60	25.37	25.49
1142	NYSE	TPZ	Mon, Feb 10, 2014	25.55	25.55	25.28	25.40
1141	NYSE	TPZ	Fri, Feb 7, 2014	25.49	25.49	25.40	25.47
1140	NYSE	TPZ	Thu, Feb 6, 2014	25.21	25.38	25.21	25.38
1139	NYSE	TPZ	Wed, Feb 5, 2014	25.19	25.22	25.01	25.18
1138	NYSE	TPZ	Tue, Feb 4, 2014	24.92	25.10	24.77	25.10
1137	NYSE	TPZ	Mon, Feb 3, 2014	25.23	25.27	24.55	24.60
1136	NYSE	TPZ	Fri, Jan 31, 2014	25.16	25.17	24.95	25.17
1135	NYSE	TPZ	Thu, Jan 30, 2014	25.05	25.21	25.01	25.16
1134	NYSE	TPZ	Wed, Jan 29, 2014	25.12	25.13	24.95	25.02
1133	NYSE	TPZ	Tue, Jan 28, 2014	25.16	25.34	25.08	25.10
1132	NYSE	TPZ	Mon, Jan 27, 2014	25.57	25.57	25.06	25.18
1131	NYSE	TPZ	Fri, Jan 24, 2014	25.48	25.80	25.06	25.34
1130	NYSE	TPZ	Thu, Jan 23, 2014	25.50	25.62	25.38	25.41
1129	NYSE	TPZ	Wed, Jan 22, 2014	25.37	25.65	25.37	25.53
1128	NYSE	TPZ	Tue, Jan 21, 2014	25.48	25.54	25.28	25.54
1127	NYSE	TPZ	Fri, Jan 17, 2014	25.25	25.38	25.17	25.28
1126	NYSE	TPZ	Thu, Jan 16, 2014	25.13	25.19	25.01	25.14
1125	NYSE	TPZ	Wed, Jan 15, 2014	25.07	25.07	24.81	25.04
1124	NYSE	TPZ	Tue, Jan 14, 2014	25.06	25.06	24.88	24.95
1123	NYSE	TPZ	Mon, Jan 13, 2014	25.06	25.06	24.81	24.91
1122	NYSE	TPZ	Fri, Jan 10, 2014	25.14	25.14	24.93	25.04
1121	NYSE	TPZ	Thu, Jan 9, 2014	25.22	25.22	24.90	25.00
1120	NYSE	TPZ	Wed, Jan 8, 2014	25.10	25.10	24.95	25.03
1119	NYSE	TPZ	Tue, Jan 7, 2014	25.30	25.30	24.92	25.08
1118	NYSE	TPZ	Mon, Jan 6, 2014	25.43	25.56	24.79	25.10
1117	NYSE	TPZ	Fri, Jan 3, 2014	25.55	25.55	25.16	25.30
1116	NYSE	TPZ	Thu, Jan 2, 2014	25.75	25.75	25.34	25.38
1115	NYSE	TPZ	Tue, Dec 31, 2013	25.70	25.79	25.31	25.69
1114	NYSE	TPZ	Mon, Dec 30, 2013	25.62	25.70	25.50	25.52
1113	NYSE	TPZ	Fri, Dec 27, 2013	25.67	25.67	25.32	25.51
1112	NYSE	TPZ	Thu, Dec 26, 2013	25.27	25.75	25.27	25.52
1111	NYSE	TPZ	Tue, Dec 24, 2013	24.84	25.40	24.84	25.34
1110	NYSE	TPZ	Mon, Dec 23, 2013	24.38	24.79	24.35	24.79
1109	NYSE	TPZ	Fri, Dec 20, 2013	24.25	24.38	24.16	24.38
1108	NYSE	TPZ	Thu, Dec 19, 2013	24.40	24.40	24.18	24.24
1107	NYSE	TPZ	Wed, Dec 18, 2013	24.35	24.36	24.10	24.25
1106	NYSE	TPZ	Tue, Dec 17, 2013	24.59	24.59	24.17	24.39
1105	NYSE	TPZ	Mon, Dec 16, 2013	24.53	24.53	24.28	24.47
1104	NYSE	TPZ	Fri, Dec 13, 2013	24.45	24.47	24.30	24.39
1103	NYSE	TPZ	Thu, Dec 12, 2013	24.55	24.55	24.44	24.49
1102	NYSE	TPZ	Wed, Dec 11, 2013	24.62	24.63	24.49	24.58
1101	NYSE	TPZ	Tue, Dec 10, 2013	24.61	24.64	24.45	24.50
1100	NYSE	TPZ	Mon, Dec 9, 2013	24.70	24.70	24.43	24.53
1099	NYSE	TPZ	Fri, Dec 6, 2013	24.76	24.76	24.49	24.58
1098	NYSE	TPZ	Thu, Dec 5, 2013	24.60	24.65	24.54	24.61
1097	NYSE	TPZ	Wed, Dec 4, 2013	24.70	24.70	24.43	24.59
1096	NYSE	TPZ	Tue, Dec 3, 2013	24.89	24.89	24.63	24.69
1095	NYSE	TPZ	Mon, Dec 2, 2013	24.62	24.98	24.48	24.79
1094	NYSE	TPZ	Fri, Nov 29, 2013	24.91	24.95	24.53	24.74
1093	NYSE	TPZ	Wed, Nov 27, 2013	24.83	24.89	24.62	24.73
1092	NYSE	TPZ	Tue, Nov 26, 2013	24.66	24.71	24.46	24.70
1091	NYSE	TPZ	Mon, Nov 25, 2013	24.51	24.74	24.51	24.54
1090	NYSE	TPZ	Fri, Nov 22, 2013	24.54	24.54	24.41	24.48
1089	NYSE	TPZ	Thu, Nov 21, 2013	24.22	24.51	24.22	24.49
1088	NYSE	TPZ	Wed, Nov 20, 2013	24.33	24.45	24.20	24.35
1087	NYSE	TPZ	Tue, Nov 19, 2013	24.44	24.44	24.18	24.32
1086	NYSE	TPZ	Mon, Nov 18, 2013	24.50	24.51	24.28	24.33
1085	NYSE	TPZ	Fri, Nov 15, 2013	24.52	24.54	24.36	24.38
1084	NYSE	TPZ	Thu, Nov 14, 2013	24.39	24.39	24.12	24.30
1083	NYSE	TPZ	Wed, Nov 13, 2013	24.10	24.21	24.10	24.18
1082	NYSE	TPZ	Tue, Nov 12, 2013	24.24	24.37	24.08	24.26
1081	NYSE	TPZ	Mon, Nov 11, 2013	24.31	24.45	24.25	24.33
1080	NYSE	TPZ	Fri, Nov 8, 2013	24.37	24.52	24.23	24.41
1079	NYSE	TPZ	Thu, Nov 7, 2013	24.73	24.73	24.46	24.53
1078	NYSE	TPZ	Wed, Nov 6, 2013	24.77	24.94	24.75	24.75
1077	NYSE	TPZ	Tue, Nov 5, 2013	24.81	24.92	24.79	24.84
1076	NYSE	TPZ	Mon, Nov 4, 2013	24.84	25.07	24.67	24.93
1075	NYSE	TPZ	Fri, Nov 1, 2013	24.86	25.08	24.86	24.94
1074	NYSE	TPZ	Thu, Oct 31, 2013	24.97	25.05	24.86	24.91
1073	NYSE	TPZ	Wed, Oct 30, 2013	24.84	24.88	24.81	24.85
1072	NYSE	TPZ	Tue, Oct 29, 2013	24.80	24.94	24.80	24.85
1071	NYSE	TPZ	Mon, Oct 28, 2013	24.88	25.00	24.80	24.80
1070	NYSE	TPZ	Fri, Oct 25, 2013	24.88	24.98	24.81	24.81
1069	NYSE	TPZ	Thu, Oct 24, 2013	24.83	24.98	24.71	24.94
1068	NYSE	TPZ	Wed, Oct 23, 2013	24.75	24.82	24.60	24.75
1067	NYSE	TPZ	Tue, Oct 22, 2013	24.50	24.78	24.31	24.67
1066	NYSE	TPZ	Mon, Oct 21, 2013	24.59	24.59	24.44	24.54
1065	NYSE	TPZ	Fri, Oct 18, 2013	24.51	24.57	24.31	24.52
1064	NYSE	TPZ	Thu, Oct 17, 2013	24.02	24.40	24.02	24.38
1063	NYSE	TPZ	Wed, Oct 16, 2013	24.00	24.24	23.99	24.16
1062	NYSE	TPZ	Tue, Oct 15, 2013	24.02	24.22	23.95	23.99
1061	NYSE	TPZ	Mon, Oct 14, 2013	24.18	24.29	24.04	24.18
1060	NYSE	TPZ	Fri, Oct 11, 2013	24.20	24.30	24.15	24.29
1059	NYSE	TPZ	Thu, Oct 10, 2013	24.21	24.35	24.18	24.30
1058	NYSE	TPZ	Wed, Oct 9, 2013	24.17	24.40	24.02	24.17
1057	NYSE	TPZ	Tue, Oct 8, 2013	24.31	24.50	24.26	24.29
1056	NYSE	TPZ	Mon, Oct 7, 2013	24.48	24.57	24.41	24.41
1055	NYSE	TPZ	Fri, Oct 4, 2013	24.48	24.68	24.48	24.58
1054	NYSE	TPZ	Thu, Oct 3, 2013	24.51	24.64	24.30	24.56
1053	NYSE	TPZ	Wed, Oct 2, 2013	24.51	24.64	24.49	24.64
1052	NYSE	TPZ	Tue, Oct 1, 2013	24.45	24.80	24.45	24.74
1051	NYSE	TPZ	Mon, Sep 30, 2013	24.50	24.70	24.42	24.67
1050	NYSE	TPZ	Fri, Sep 27, 2013	24.43	24.68	24.43	24.52
1049	NYSE	TPZ	Thu, Sep 26, 2013	24.59	24.80	24.46	24.50
1048	NYSE	TPZ	Wed, Sep 25, 2013	24.53	24.78	24.53	24.62
1047	NYSE	TPZ	Tue, Sep 24, 2013	24.48	24.68	24.45	24.60
1046	NYSE	TPZ	Mon, Sep 23, 2013	24.68	24.68	24.36	24.62
1045	NYSE	TPZ	Fri, Sep 20, 2013	24.56	24.73	24.12	24.73
1044	NYSE	TPZ	Thu, Sep 19, 2013	24.54	24.99	24.31	24.31
1043	NYSE	TPZ	Wed, Sep 18, 2013	24.31	24.76	24.07	24.62
1042	NYSE	TPZ	Tue, Sep 17, 2013	24.84	24.90	24.13	24.40
1041	NYSE	TPZ	Mon, Sep 16, 2013	24.66	24.78	24.58	24.69
1040	NYSE	TPZ	Fri, Sep 13, 2013	24.75	24.97	24.46	24.63
1039	NYSE	TPZ	Thu, Sep 12, 2013	24.98	24.98	24.65	24.74
1038	NYSE	TPZ	Wed, Sep 11, 2013	25.07	25.07	24.64	24.90
1037	NYSE	TPZ	Tue, Sep 10, 2013	25.02	25.25	24.90	24.91
1036	NYSE	TPZ	Mon, Sep 9, 2013	25.46	25.83	25.06	25.06
1035	NYSE	TPZ	Fri, Sep 6, 2013	25.50	25.50	25.17	25.28
1034	NYSE	TPZ	Thu, Sep 5, 2013	25.42	25.45	25.30	25.39
1033	NYSE	TPZ	Wed, Sep 4, 2013	25.50	25.50	25.26	25.27
1032	NYSE	TPZ	Tue, Sep 3, 2013	25.69	25.92	25.34	25.48
1031	NYSE	TPZ	Fri, Aug 30, 2013	25.80	25.80	25.43	25.52
1030	NYSE	TPZ	Thu, Aug 29, 2013	25.62	25.89	25.56	25.65
1029	NYSE	TPZ	Wed, Aug 28, 2013	25.93	25.99	25.21	25.58
1028	NYSE	TPZ	Tue, Aug 27, 2013	25.78	26.00	25.76	25.77
1027	NYSE	TPZ	Mon, Aug 26, 2013	26.17	26.17	25.86	25.90
1026	NYSE	TPZ	Fri, Aug 23, 2013	25.88	26.11	25.88	26.03
1025	NYSE	TPZ	Thu, Aug 22, 2013	25.60	26.09	25.35	26.09
1024	NYSE	TPZ	Wed, Aug 21, 2013	25.73	25.86	25.21	25.57
1023	NYSE	TPZ	Tue, Aug 20, 2013	26.25	26.25	25.65	25.82
1022	NYSE	TPZ	Mon, Aug 19, 2013	25.97	26.09	25.62	26.09
1021	NYSE	TPZ	Fri, Aug 16, 2013	26.10	26.10	25.71	25.80
1020	NYSE	TPZ	Thu, Aug 15, 2013	25.94	26.08	25.75	25.82
1019	NYSE	TPZ	Wed, Aug 14, 2013	26.34	26.34	25.93	25.94
1018	NYSE	TPZ	Tue, Aug 13, 2013	26.23	26.23	25.95	26.02
1017	NYSE	TPZ	Mon, Aug 12, 2013	26.43	26.43	26.01	26.01
1016	NYSE	TPZ	Fri, Aug 9, 2013	26.09	26.35	26.02	26.24
1015	NYSE	TPZ	Thu, Aug 8, 2013	26.29	26.29	26.02	26.08
1014	NYSE	TPZ	Wed, Aug 7, 2013	26.21	26.24	26.00	26.08
1013	NYSE	TPZ	Tue, Aug 6, 2013	26.24	26.40	26.01	26.22
1012	NYSE	TPZ	Mon, Aug 5, 2013	26.20	26.28	26.06	26.06
1011	NYSE	TPZ	Fri, Aug 2, 2013	26.00	26.39	26.00	26.20
1010	NYSE	TPZ	Thu, Aug 1, 2013	26.19	26.28	25.83	26.05
1009	NYSE	TPZ	Wed, Jul 31, 2013	26.26	26.31	25.95	26.04
1008	NYSE	TPZ	Tue, Jul 30, 2013	26.04	26.24	25.86	26.23
1007	NYSE	TPZ	Mon, Jul 29, 2013	26.32	26.47	25.86	25.88
1006	NYSE	TPZ	Fri, Jul 26, 2013	26.18	26.42	25.94	26.32
1005	NYSE	TPZ	Thu, Jul 25, 2013	26.09	26.36	25.85	26.25
1004	NYSE	TPZ	Wed, Jul 24, 2013	26.06	26.18	25.91	26.03
1003	NYSE	TPZ	Tue, Jul 23, 2013	26.05	26.19	25.76	25.97
1002	NYSE	TPZ	Mon, Jul 22, 2013	26.02	26.04	25.70	25.90
1001	NYSE	TPZ	Fri, Jul 19, 2013	26.18	26.25	25.87	26.04
1000	NYSE	TPZ	Thu, Jul 18, 2013	26.25	26.25	25.86	26.02
999	NYSE	TPZ	Wed, Jul 17, 2013	26.45	26.45	26.03	26.05
998	NYSE	TPZ	Tue, Jul 16, 2013	26.33	26.40	25.95	26.04
997	NYSE	TPZ	Mon, Jul 15, 2013	26.36	26.36	26.06	26.21
996	NYSE	TPZ	Fri, Jul 12, 2013	26.17	26.56	26.17	26.25
995	NYSE	TPZ	Thu, Jul 11, 2013	25.89	26.17	25.89	26.17
994	NYSE	TPZ	Wed, Jul 10, 2013	25.86	25.86	25.70	25.76
993	NYSE	TPZ	Tue, Jul 9, 2013	25.57	25.78	25.57	25.76
992	NYSE	TPZ	Mon, Jul 8, 2013	25.39	25.55	25.28	25.43
991	NYSE	TPZ	Fri, Jul 5, 2013	25.35	25.35	25.05	25.30
990	NYSE	TPZ	Wed, Jul 3, 2013	25.42	25.43	25.04	25.15
989	NYSE	TPZ	Tue, Jul 2, 2013	25.67	25.67	25.36	25.36
988	NYSE	TPZ	Mon, Jul 1, 2013	25.63	25.79	25.55	25.62
987	NYSE	TPZ	Fri, Jun 28, 2013	25.57	25.63	24.97	25.47
986	NYSE	TPZ	Thu, Jun 27, 2013	25.65	25.88	25.38	25.43
985	NYSE	TPZ	Wed, Jun 26, 2013	25.30	25.54	25.16	25.54
984	NYSE	TPZ	Tue, Jun 25, 2013	25.24	25.30	25.03	25.23
983	NYSE	TPZ	Mon, Jun 24, 2013	25.48	25.48	24.72	24.90
982	NYSE	TPZ	Fri, Jun 21, 2013	25.50	25.63	25.18	25.53
981	NYSE	TPZ	Thu, Jun 20, 2013	25.98	25.99	25.01	25.25
980	NYSE	TPZ	Wed, Jun 19, 2013	26.17	26.18	25.79	26.00
979	NYSE	TPZ	Tue, Jun 18, 2013	26.35	26.40	26.11	26.25
978	NYSE	TPZ	Mon, Jun 17, 2013	26.27	26.30	26.01	26.24
977	NYSE	TPZ	Fri, Jun 14, 2013	25.73	25.95	25.61	25.93
976	NYSE	TPZ	Thu, Jun 13, 2013	25.76	25.90	25.22	25.64
975	NYSE	TPZ	Wed, Jun 12, 2013	26.20	26.24	25.58	25.60
974	NYSE	TPZ	Tue, Jun 11, 2013	26.00	26.07	25.54	25.94
973	NYSE	TPZ	Mon, Jun 10, 2013	26.49	26.53	25.90	25.98
972	NYSE	TPZ	Fri, Jun 7, 2013	32.99	26.55	26.24	26.39
971	NYSE	TPZ	Thu, Jun 6, 2013	25.39	25.98	25.23	25.98
970	NYSE	TPZ	Wed, Jun 5, 2013	27.95	29.44	25.20	25.35
969	NYSE	TPZ	Tue, Jun 4, 2013	26.10	26.33	25.50	25.64
968	NYSE	TPZ	Mon, Jun 3, 2013	26.79	26.79	26.00	26.24
967	NYSE	TPZ	Fri, May 31, 2013	27.07	27.14	26.65	26.65
966	NYSE	TPZ	Thu, May 30, 2013	27.12	27.12	26.63	26.92
965	NYSE	TPZ	Wed, May 29, 2013	27.55	27.60	26.98	26.99
964	NYSE	TPZ	Tue, May 28, 2013	27.89	27.89	27.37	27.54
963	NYSE	TPZ	Fri, May 24, 2013	27.49	27.50	27.35	27.46
962	NYSE	TPZ	Thu, May 23, 2013	27.44	27.47	27.28	27.42
961	NYSE	TPZ	Wed, May 22, 2013	27.55	27.81	27.41	27.49
960	NYSE	TPZ	Tue, May 21, 2013	27.59	27.75	27.44	27.61
959	NYSE	TPZ	Mon, May 20, 2013	27.43	27.74	27.33	27.74
958	NYSE	TPZ	Fri, May 17, 2013	27.15	27.39	27.12	27.36
957	NYSE	TPZ	Thu, May 16, 2013	27.09	27.28	27.00	27.28
956	NYSE	TPZ	Wed, May 15, 2013	26.95	27.09	26.77	27.02
955	NYSE	TPZ	Tue, May 14, 2013	26.93	27.08	26.93	26.95
954	NYSE	TPZ	Mon, May 13, 2013	26.97	27.10	26.85	26.85
953	NYSE	TPZ	Fri, May 10, 2013	26.80	27.02	26.77	26.85
952	NYSE	TPZ	Thu, May 9, 2013	26.70	26.77	26.44	26.74
951	NYSE	TPZ	Wed, May 8, 2013	26.40	26.73	26.35	26.70
950	NYSE	TPZ	Tue, May 7, 2013	26.40	26.52	26.32	26.46
949	NYSE	TPZ	Mon, May 6, 2013	26.51	26.53	26.32	26.50
948	NYSE	TPZ	Fri, May 3, 2013	26.34	26.70	26.28	26.66
947	NYSE	TPZ	Thu, May 2, 2013	26.33	26.54	26.33	26.34
946	NYSE	TPZ	Wed, May 1, 2013	26.35	26.48	26.06	26.34
945	NYSE	TPZ	Tue, Apr 30, 2013	26.79	26.79	26.49	26.58
944	NYSE	TPZ	Mon, Apr 29, 2013	26.30	26.56	26.30	26.56
943	NYSE	TPZ	Fri, Apr 26, 2013	26.43	26.58	26.33	26.41
942	NYSE	TPZ	Thu, Apr 25, 2013	26.74	26.87	26.50	26.50
941	NYSE	TPZ	Wed, Apr 24, 2013	26.60	26.71	26.50	26.68
940	NYSE	TPZ	Tue, Apr 23, 2013	26.39	26.54	26.37	26.49
939	NYSE	TPZ	Mon, Apr 22, 2013	26.18	26.41	26.18	26.26
938	NYSE	TPZ	Fri, Apr 19, 2013	26.00	26.31	25.94	26.20
937	NYSE	TPZ	Thu, Apr 18, 2013	25.91	26.14	25.91	26.00
936	NYSE	TPZ	Wed, Apr 17, 2013	26.14	26.14	25.91	26.03
935	NYSE	TPZ	Tue, Apr 16, 2013	26.00	26.25	25.89	26.07
934	NYSE	TPZ	Mon, Apr 15, 2013	26.13	26.14	25.90	25.90
933	NYSE	TPZ	Fri, Apr 12, 2013	26.49	26.56	25.98	26.12
932	NYSE	TPZ	Thu, Apr 11, 2013	26.66	26.80	26.50	26.51
931	NYSE	TPZ	Wed, Apr 10, 2013	26.89	27.00	26.62	26.65
930	NYSE	TPZ	Tue, Apr 9, 2013	26.71	26.92	26.71	26.92
929	NYSE	TPZ	Mon, Apr 8, 2013	26.63	26.84	26.63	26.81
928	NYSE	TPZ	Fri, Apr 5, 2013	26.38	26.59	26.28	26.59
927	NYSE	TPZ	Thu, Apr 4, 2013	26.66	26.73	26.37	26.47
926	NYSE	TPZ	Wed, Apr 3, 2013	26.60	26.75	26.45	26.56
925	NYSE	TPZ	Tue, Apr 2, 2013	26.64	26.64	26.27	26.58
924	NYSE	TPZ	Mon, Apr 1, 2013	26.53	26.61	26.46	26.48
923	NYSE	TPZ	Thu, Mar 28, 2013	26.39	26.53	26.29	26.53
922	NYSE	TPZ	Wed, Mar 27, 2013	26.19	26.39	26.19	26.33
921	NYSE	TPZ	Tue, Mar 26, 2013	26.31	26.58	26.16	26.30
920	NYSE	TPZ	Mon, Mar 25, 2013	26.60	26.65	26.21	26.30
919	NYSE	TPZ	Fri, Mar 22, 2013	26.62	26.70	26.33	26.46
918	NYSE	TPZ	Thu, Mar 21, 2013	26.32	26.65	26.26	26.59
917	NYSE	TPZ	Wed, Mar 20, 2013	26.23	26.27	26.02	26.25
916	NYSE	TPZ	Tue, Mar 19, 2013	26.10	26.17	25.98	26.03
915	NYSE	TPZ	Mon, Mar 18, 2013	26.11	26.20	26.11	26.11
914	NYSE	TPZ	Fri, Mar 15, 2013	26.24	26.33	26.09	26.09
913	NYSE	TPZ	Thu, Mar 14, 2013	26.18	26.42	26.18	26.41
912	NYSE	TPZ	Wed, Mar 13, 2013	26.17	26.28	26.11	26.25
911	NYSE	TPZ	Tue, Mar 12, 2013	26.02	26.29	26.02	26.17
910	NYSE	TPZ	Mon, Mar 11, 2013	26.30	26.30	26.11	26.11
909	NYSE	TPZ	Fri, Mar 8, 2013	26.32	26.39	26.11	26.22
908	NYSE	TPZ	Thu, Mar 7, 2013	26.32	26.34	26.25	26.31
907	NYSE	TPZ	Wed, Mar 6, 2013	26.29	26.46	26.29	26.33
906	NYSE	TPZ	Tue, Mar 5, 2013	26.38	26.46	26.36	26.41
905	NYSE	TPZ	Mon, Mar 4, 2013	26.20	26.30	26.17	26.21
904	NYSE	TPZ	Fri, Mar 1, 2013	26.35	26.37	26.20	26.29
903	NYSE	TPZ	Thu, Feb 28, 2013	26.45	26.45	26.27	26.35
902	NYSE	TPZ	Wed, Feb 27, 2013	26.15	26.34	26.11	26.30
901	NYSE	TPZ	Tue, Feb 26, 2013	26.02	26.10	26.00	26.08
900	NYSE	TPZ	Mon, Feb 25, 2013	26.35	26.38	26.01	26.12
899	NYSE	TPZ	Fri, Feb 22, 2013	26.20	26.35	26.16	26.33
898	NYSE	TPZ	Thu, Feb 21, 2013	26.35	26.44	26.14	26.22
897	NYSE	TPZ	Wed, Feb 20, 2013	26.46	26.53	26.30	26.35
896	NYSE	TPZ	Tue, Feb 19, 2013	26.49	26.65	26.31	26.50
895	NYSE	TPZ	Fri, Feb 15, 2013	26.61	26.64	26.41	26.51
894	NYSE	TPZ	Thu, Feb 14, 2013	26.50	26.65	26.44	26.60
893	NYSE	TPZ	Wed, Feb 13, 2013	26.52	26.66	26.42	26.65
892	NYSE	TPZ	Tue, Feb 12, 2013	26.41	26.51	26.37	26.51
891	NYSE	TPZ	Mon, Feb 11, 2013	26.42	26.52	26.35	26.52
890	NYSE	TPZ	Fri, Feb 8, 2013	26.50	26.52	26.35	26.36
889	NYSE	TPZ	Thu, Feb 7, 2013	26.42	26.49	26.39	26.49
888	NYSE	TPZ	Wed, Feb 6, 2013	26.15	26.55	26.15	26.42
887	NYSE	TPZ	Tue, Feb 5, 2013	26.44	26.44	26.20	26.40
886	NYSE	TPZ	Mon, Feb 4, 2013	26.92	26.92	26.50	26.53
885	NYSE	TPZ	Fri, Feb 1, 2013	26.71	27.13	26.71	26.79
884	NYSE	TPZ	Thu, Jan 31, 2013	26.76	26.83	26.61	26.80
883	NYSE	TPZ	Wed, Jan 30, 2013	26.88	26.88	26.66	26.66
882	NYSE	TPZ	Tue, Jan 29, 2013	27.23	27.23	26.81	26.84
881	NYSE	TPZ	Mon, Jan 28, 2013	27.20	27.25	26.80	27.08
880	NYSE	TPZ	Fri, Jan 25, 2013	27.10	27.24	27.02	27.17
879	NYSE	TPZ	Thu, Jan 24, 2013	27.29	27.41	27.19	27.19
878	NYSE	TPZ	Wed, Jan 23, 2013	27.24	27.31	27.16	27.31
877	NYSE	TPZ	Tue, Jan 22, 2013	27.15	27.33	27.15	27.20
876	NYSE	TPZ	Fri, Jan 18, 2013	27.33	27.38	26.93	27.34
875	NYSE	TPZ	Thu, Jan 17, 2013	27.29	27.29	27.05	27.14
874	NYSE	TPZ	Wed, Jan 16, 2013	27.04	27.33	27.04	27.05
873	NYSE	TPZ	Tue, Jan 15, 2013	26.93	27.00	26.90	26.97
872	NYSE	TPZ	Mon, Jan 14, 2013	26.75	26.98	26.66	26.90
871	NYSE	TPZ	Fri, Jan 11, 2013	26.38	26.65	26.33	26.65
870	NYSE	TPZ	Thu, Jan 10, 2013	26.32	26.48	26.30	26.45
869	NYSE	TPZ	Wed, Jan 9, 2013	26.14	26.30	26.10	26.20
868	NYSE	TPZ	Tue, Jan 8, 2013	26.30	26.46	26.16	26.29
867	NYSE	TPZ	Mon, Jan 7, 2013	26.41	26.48	26.24	26.36
866	NYSE	TPZ	Fri, Jan 4, 2013	25.91	26.31	25.84	26.29
865	NYSE	TPZ	Thu, Jan 3, 2013	25.58	25.86	25.52	25.85
864	NYSE	TPZ	Wed, Jan 2, 2013	25.68	25.68	25.34	25.54
863	NYSE	TPZ	Mon, Dec 31, 2012	25.43	25.58	25.08	25.18
862	NYSE	TPZ	Fri, Dec 28, 2012	25.42	25.64	25.29	25.31
861	NYSE	TPZ	Thu, Dec 27, 2012	25.83	25.83	25.60	25.61
860	NYSE	TPZ	Wed, Dec 26, 2012	25.78	25.90	25.62	25.68
859	NYSE	TPZ	Mon, Dec 24, 2012	25.56	25.68	25.48	25.68
858	NYSE	TPZ	Fri, Dec 21, 2012	25.34	25.60	25.34	25.45
857	NYSE	TPZ	Thu, Dec 20, 2012	25.10	25.50	25.10	25.39
856	NYSE	TPZ	Wed, Dec 19, 2012	25.15	25.27	24.97	25.27
855	NYSE	TPZ	Tue, Dec 18, 2012	24.99	25.20	24.82	25.12
854	NYSE	TPZ	Mon, Dec 17, 2012	25.29	25.37	25.10	25.12
853	NYSE	TPZ	Fri, Dec 14, 2012	25.54	25.57	25.14	25.33
852	NYSE	TPZ	Thu, Dec 13, 2012	25.47	25.49	25.23	25.49
851	NYSE	TPZ	Wed, Dec 12, 2012	25.37	25.54	25.15	25.25
850	NYSE	TPZ	Tue, Dec 11, 2012	24.89	25.19	24.77	25.19
849	NYSE	TPZ	Mon, Dec 10, 2012	24.84	25.02	24.84	24.92
848	NYSE	TPZ	Fri, Dec 7, 2012	24.83	24.89	24.60	24.80
847	NYSE	TPZ	Thu, Dec 6, 2012	24.90	25.05	24.77	24.89
846	NYSE	TPZ	Wed, Dec 5, 2012	25.01	25.06	24.77	24.80
845	NYSE	TPZ	Tue, Dec 4, 2012	25.32	25.36	25.07	25.27
844	NYSE	TPZ	Mon, Dec 3, 2012	25.48	25.48	25.07	25.20
843	NYSE	TPZ	Fri, Nov 30, 2012	25.16	25.28	25.10	25.26
842	NYSE	TPZ	Thu, Nov 29, 2012	25.01	25.01	24.88	24.97
841	NYSE	TPZ	Wed, Nov 28, 2012	24.70	24.87	24.59	24.77
840	NYSE	TPZ	Tue, Nov 27, 2012	24.59	24.82	24.53	24.70
839	NYSE	TPZ	Mon, Nov 26, 2012	24.38	24.62	24.38	24.49
838	NYSE	TPZ	Fri, Nov 23, 2012	24.45	24.79	24.45	24.75
837	NYSE	TPZ	Wed, Nov 21, 2012	24.51	24.56	24.45	24.55
836	NYSE	TPZ	Tue, Nov 20, 2012	24.38	24.50	24.33	24.45
835	NYSE	TPZ	Mon, Nov 19, 2012	24.50	24.82	24.44	24.53
834	NYSE	TPZ	Fri, Nov 16, 2012	23.50	24.39	23.50	24.36
833	NYSE	TPZ	Thu, Nov 15, 2012	24.18	24.18	23.21	23.58
832	NYSE	TPZ	Wed, Nov 14, 2012	24.35	24.47	24.10	24.10
831	NYSE	TPZ	Tue, Nov 13, 2012	24.50	24.50	24.07	24.35
830	NYSE	TPZ	Mon, Nov 12, 2012	24.79	25.04	24.65	24.67
829	NYSE	TPZ	Fri, Nov 9, 2012	24.72	24.93	24.69	24.87
828	NYSE	TPZ	Thu, Nov 8, 2012	25.15	25.20	24.81	24.92
827	NYSE	TPZ	Wed, Nov 7, 2012	25.30	25.34	24.94	25.14
826	NYSE	TPZ	Tue, Nov 6, 2012	25.41	25.56	25.37	25.41
825	NYSE	TPZ	Mon, Nov 5, 2012	25.64	25.67	25.42	25.42
824	NYSE	TPZ	Fri, Nov 2, 2012	25.97	25.97	25.63	25.65
823	NYSE	TPZ	Thu, Nov 1, 2012	25.78	25.84	25.72	25.82
822	NYSE	TPZ	Wed, Oct 31, 2012	25.85	25.91	25.57	25.57
821	NYSE	TPZ	Fri, Oct 26, 2012	25.69	25.69	25.45	25.65
820	NYSE	TPZ	Thu, Oct 25, 2012	25.68	25.73	25.46	25.69
819	NYSE	TPZ	Wed, Oct 24, 2012	25.58	25.64	25.34	25.53
818	NYSE	TPZ	Tue, Oct 23, 2012	25.49	25.49	25.30	25.43
817	NYSE	TPZ	Mon, Oct 22, 2012	25.49	25.56	25.43	25.56
816	NYSE	TPZ	Fri, Oct 19, 2012	25.80	25.84	25.38	25.56
815	NYSE	TPZ	Thu, Oct 18, 2012	25.91	25.91	25.69	25.75
814	NYSE	TPZ	Wed, Oct 17, 2012	25.91	25.91	25.69	25.80
813	NYSE	TPZ	Tue, Oct 16, 2012	25.62	25.84	25.62	25.79
812	NYSE	TPZ	Mon, Oct 15, 2012	25.71	25.72	25.41	25.55
811	NYSE	TPZ	Fri, Oct 12, 2012	25.55	25.60	25.50	25.57
810	NYSE	TPZ	Thu, Oct 11, 2012	25.83	25.83	25.55	25.62
809	NYSE	TPZ	Wed, Oct 10, 2012	25.73	25.77	25.55	25.68
808	NYSE	TPZ	Tue, Oct 9, 2012	25.65	25.84	25.65	25.78
807	NYSE	TPZ	Mon, Oct 8, 2012	25.65	25.87	25.65	25.74
806	NYSE	TPZ	Fri, Oct 5, 2012	25.66	25.93	25.61	25.80
805	NYSE	TPZ	Thu, Oct 4, 2012	25.82	25.86	25.71	25.71
804	NYSE	TPZ	Wed, Oct 3, 2012	25.94	25.97	25.66	25.77
803	NYSE	TPZ	Tue, Oct 2, 2012	25.69	25.80	25.69	25.80
802	NYSE	TPZ	Mon, Oct 1, 2012	25.95	25.98	25.65	25.68
801	NYSE	TPZ	Fri, Sep 28, 2012	25.80	25.93	25.69	25.79
800	NYSE	TPZ	Thu, Sep 27, 2012	25.76	25.82	25.72	25.75
799	NYSE	TPZ	Wed, Sep 26, 2012	25.75	25.86	25.64	25.66
798	NYSE	TPZ	Tue, Sep 25, 2012	25.72	25.79	25.42	25.60
797	NYSE	TPZ	Mon, Sep 24, 2012	25.63	25.63	25.42	25.57
796	NYSE	TPZ	Fri, Sep 21, 2012	25.27	25.60	25.27	25.55
795	NYSE	TPZ	Thu, Sep 20, 2012	25.53	25.62	25.32	25.35
794	NYSE	TPZ	Wed, Sep 19, 2012	25.77	25.77	25.47	25.61
793	NYSE	TPZ	Tue, Sep 18, 2012	25.46	25.62	25.44	25.62
792	NYSE	TPZ	Mon, Sep 17, 2012	25.43	25.52	25.43	25.45
791	NYSE	TPZ	Fri, Sep 14, 2012	25.43	25.69	25.43	25.50
790	NYSE	TPZ	Thu, Sep 13, 2012	25.60	25.65	25.46	25.56
789	NYSE	TPZ	Wed, Sep 12, 2012	25.48	25.56	25.42	25.56
788	NYSE	TPZ	Tue, Sep 11, 2012	25.89	25.90	25.50	25.54
787	NYSE	TPZ	Mon, Sep 10, 2012	25.78	25.89	25.78	25.83
786	NYSE	TPZ	Fri, Sep 7, 2012	25.86	25.86	25.60	25.72
785	NYSE	TPZ	Thu, Sep 6, 2012	25.81	25.93	25.66	25.67
784	NYSE	TPZ	Wed, Sep 5, 2012	25.50	25.79	25.50	25.79
783	NYSE	TPZ	Tue, Sep 4, 2012	25.41	25.63	25.39	25.57
782	NYSE	TPZ	Fri, Aug 31, 2012	25.58	25.60	25.28	25.58
781	NYSE	TPZ	Thu, Aug 30, 2012	25.51	25.63	25.35	25.35
780	NYSE	TPZ	Wed, Aug 29, 2012	25.70	25.70	25.45	25.56
779	NYSE	TPZ	Tue, Aug 28, 2012	25.50	25.63	25.50	25.56
778	NYSE	TPZ	Mon, Aug 27, 2012	25.33	25.56	25.27	25.54
777	NYSE	TPZ	Fri, Aug 24, 2012	25.44	25.44	25.24	25.34
776	NYSE	TPZ	Thu, Aug 23, 2012	25.34	25.46	25.29	25.39
775	NYSE	TPZ	Wed, Aug 22, 2012	25.50	25.51	25.25	25.43
774	NYSE	TPZ	Tue, Aug 21, 2012	25.65	25.74	25.51	25.58
773	NYSE	TPZ	Mon, Aug 20, 2012	25.76	25.76	25.50	25.55
772	NYSE	TPZ	Fri, Aug 17, 2012	25.54	25.70	25.54	25.63
771	NYSE	TPZ	Thu, Aug 16, 2012	25.62	25.62	25.51	25.51
770	NYSE	TPZ	Wed, Aug 15, 2012	25.51	25.70	25.44	25.56
769	NYSE	TPZ	Tue, Aug 14, 2012	25.42	25.61	25.42	25.50
768	NYSE	TPZ	Mon, Aug 13, 2012	25.70	25.70	25.39	25.46
767	NYSE	TPZ	Fri, Aug 10, 2012	25.40	25.80	25.35	25.75
766	NYSE	TPZ	Thu, Aug 9, 2012	25.48	25.85	25.48	25.56
765	NYSE	TPZ	Wed, Aug 8, 2012	25.16	25.70	25.10	25.69
764	NYSE	TPZ	Tue, Aug 7, 2012	25.25	25.51	25.25	25.45
763	NYSE	TPZ	Mon, Aug 6, 2012	25.60	25.85	25.16	25.25
762	NYSE	TPZ	Fri, Aug 3, 2012	25.64	25.74	25.62	25.62
761	NYSE	TPZ	Thu, Aug 2, 2012	25.42	25.73	25.23	25.60
760	NYSE	TPZ	Wed, Aug 1, 2012	25.79	25.79	25.55	25.62
759	NYSE	TPZ	Tue, Jul 31, 2012	25.64	25.68	25.51	25.62
758	NYSE	TPZ	Mon, Jul 30, 2012	25.61	25.73	25.18	25.48
757	NYSE	TPZ	Fri, Jul 27, 2012	25.24	25.53	25.15	25.53
756	NYSE	TPZ	Thu, Jul 26, 2012	25.57	25.64	25.05	25.16
755	NYSE	TPZ	Wed, Jul 25, 2012	26.00	26.20	25.19	25.30
754	NYSE	TPZ	Tue, Jul 24, 2012	26.10	26.26	25.85	25.85
753	NYSE	TPZ	Mon, Jul 23, 2012	25.90	26.69	25.90	25.96
752	NYSE	TPZ	Fri, Jul 20, 2012	26.32	26.35	26.13	26.24
751	NYSE	TPZ	Thu, Jul 19, 2012	26.11	26.49	25.95	26.40
750	NYSE	TPZ	Wed, Jul 18, 2012	25.70	26.18	25.70	26.11
749	NYSE	TPZ	Tue, Jul 17, 2012	25.37	25.91	25.37	25.85
748	NYSE	TPZ	Mon, Jul 16, 2012	25.39	25.46	25.30	25.46
747	NYSE	TPZ	Fri, Jul 13, 2012	25.13	25.34	25.12	25.32
746	NYSE	TPZ	Thu, Jul 12, 2012	24.70	25.01	24.70	24.99
745	NYSE	TPZ	Wed, Jul 11, 2012	24.91	24.99	24.67	24.96
744	NYSE	TPZ	Tue, Jul 10, 2012	24.99	25.03	24.77	24.77
743	NYSE	TPZ	Mon, Jul 9, 2012	24.81	25.18	24.61	24.95
742	NYSE	TPZ	Fri, Jul 6, 2012	24.90	24.99	24.72	24.84
741	NYSE	TPZ	Thu, Jul 5, 2012	24.82	25.02	24.81	24.99
740	NYSE	TPZ	Tue, Jul 3, 2012	24.74	24.83	24.29	24.83
739	NYSE	TPZ	Mon, Jul 2, 2012	24.99	25.15	24.57	24.88
738	NYSE	TPZ	Fri, Jun 29, 2012	25.20	25.20	24.85	24.90
737	NYSE	TPZ	Thu, Jun 28, 2012	24.55	24.82	24.55	24.70
736	NYSE	TPZ	Wed, Jun 27, 2012	24.43	24.59	24.35	24.46
735	NYSE	TPZ	Tue, Jun 26, 2012	24.44	24.46	24.28	24.40
734	NYSE	TPZ	Mon, Jun 25, 2012	24.19	24.32	24.11	24.29
733	NYSE	TPZ	Fri, Jun 22, 2012	24.48	24.48	24.19	24.21
732	NYSE	TPZ	Thu, Jun 21, 2012	24.31	24.53	24.08	24.38
731	NYSE	TPZ	Wed, Jun 20, 2012	24.50	24.50	24.15	24.34
730	NYSE	TPZ	Tue, Jun 19, 2012	24.03	24.73	24.03	24.72
729	NYSE	TPZ	Mon, Jun 18, 2012	23.93	24.15	23.67	24.03
728	NYSE	TPZ	Fri, Jun 15, 2012	24.10	24.14	23.74	23.81
727	NYSE	TPZ	Thu, Jun 14, 2012	24.30	24.30	23.97	24.02
726	NYSE	TPZ	Wed, Jun 13, 2012	24.32	24.36	24.15	24.20
725	NYSE	TPZ	Tue, Jun 12, 2012	24.49	24.63	24.18	24.28
724	NYSE	TPZ	Mon, Jun 11, 2012	24.39	24.39	24.06	24.35
723	NYSE	TPZ	Fri, Jun 8, 2012	24.13	24.24	24.07	24.24
722	NYSE	TPZ	Thu, Jun 7, 2012	24.10	24.16	24.05	24.12
721	NYSE	TPZ	Wed, Jun 6, 2012	23.76	24.01	23.76	23.94
720	NYSE	TPZ	Tue, Jun 5, 2012	23.49	23.65	23.45	23.60
719	NYSE	TPZ	Mon, Jun 4, 2012	23.58	23.62	23.30	23.53
718	NYSE	TPZ	Fri, Jun 1, 2012	23.70	23.70	23.50	23.69
717	NYSE	TPZ	Thu, May 31, 2012	24.02	24.12	23.72	24.02
716	NYSE	TPZ	Wed, May 30, 2012	24.04	24.04	23.88	23.98
715	NYSE	TPZ	Tue, May 29, 2012	24.17	24.17	23.79	24.00
714	NYSE	TPZ	Fri, May 25, 2012	23.91	24.01	23.81	23.98
713	NYSE	TPZ	Thu, May 24, 2012	23.95	23.95	23.75	23.81
712	NYSE	TPZ	Wed, May 23, 2012	23.93	23.99	23.66	23.84
711	NYSE	TPZ	Tue, May 22, 2012	24.05	24.09	23.86	23.91
710	NYSE	TPZ	Mon, May 21, 2012	23.41	23.85	23.41	23.80
709	NYSE	TPZ	Fri, May 18, 2012	24.03	24.03	23.50	23.62
708	NYSE	TPZ	Thu, May 17, 2012	24.30	24.36	24.06	24.10
707	NYSE	TPZ	Wed, May 16, 2012	24.55	24.65	24.33	24.36
706	NYSE	TPZ	Tue, May 15, 2012	24.60	24.65	24.49	24.53
705	NYSE	TPZ	Mon, May 14, 2012	24.79	24.80	24.67	24.70
704	NYSE	TPZ	Fri, May 11, 2012	24.57	24.90	24.57	24.80
703	NYSE	TPZ	Thu, May 10, 2012	24.52	24.72	24.49	24.65
702	NYSE	TPZ	Wed, May 9, 2012	24.49	24.52	24.26	24.26
701	NYSE	TPZ	Tue, May 8, 2012	24.73	24.78	24.62	24.70
700	NYSE	TPZ	Mon, May 7, 2012	24.85	24.94	24.77	24.83
699	NYSE	TPZ	Fri, May 4, 2012	24.80	25.10	24.64	25.07
698	NYSE	TPZ	Thu, May 3, 2012	25.06	25.14	24.99	24.99
697	NYSE	TPZ	Wed, May 2, 2012	25.03	25.20	25.03	25.14
696	NYSE	TPZ	Tue, May 1, 2012	24.99	25.19	24.99	25.18
695	NYSE	TPZ	Mon, Apr 30, 2012	25.02	25.18	25.00	25.15
694	NYSE	TPZ	Fri, Apr 27, 2012	25.02	25.17	25.00	25.10
693	NYSE	TPZ	Thu, Apr 26, 2012	25.23	25.27	25.03	25.19
692	NYSE	TPZ	Wed, Apr 25, 2012	25.10	25.20	25.07	25.20
691	NYSE	TPZ	Tue, Apr 24, 2012	25.07	25.18	25.03	25.08
690	NYSE	TPZ	Mon, Apr 23, 2012	25.34	25.45	25.14	25.20
689	NYSE	TPZ	Fri, Apr 20, 2012	25.35	25.35	25.20	25.35
688	NYSE	TPZ	Thu, Apr 19, 2012	25.30	25.41	25.14	25.24
687	NYSE	TPZ	Wed, Apr 18, 2012	25.21	25.47	25.16	25.47
686	NYSE	TPZ	Tue, Apr 17, 2012	25.20	25.30	25.10	25.30
685	NYSE	TPZ	Mon, Apr 16, 2012	25.31	25.31	25.14	25.18
684	NYSE	TPZ	Fri, Apr 13, 2012	25.26	25.30	25.12	25.25
683	NYSE	TPZ	Thu, Apr 12, 2012	25.20	25.40	25.18	25.38
682	NYSE	TPZ	Wed, Apr 11, 2012	25.15	25.32	24.79	25.32
681	NYSE	TPZ	Tue, Apr 10, 2012	25.19	25.24	25.19	25.23
680	NYSE	TPZ	Mon, Apr 9, 2012	25.18	25.42	25.18	25.34
679	NYSE	TPZ	Thu, Apr 5, 2012	25.65	25.69	25.16	25.35
678	NYSE	TPZ	Wed, Apr 4, 2012	25.22	25.63	25.22	25.63
677	NYSE	TPZ	Tue, Apr 3, 2012	25.50	25.52	25.13	25.38
676	NYSE	TPZ	Mon, Apr 2, 2012	25.46	25.52	25.34	25.52
675	NYSE	TPZ	Fri, Mar 30, 2012	25.36	25.49	25.35	25.39
674	NYSE	TPZ	Thu, Mar 29, 2012	25.21	25.38	25.10	25.17
673	NYSE	TPZ	Wed, Mar 28, 2012	25.42	25.52	25.27	25.44
672	NYSE	TPZ	Tue, Mar 27, 2012	25.52	25.61	25.41	25.45
671	NYSE	TPZ	Mon, Mar 26, 2012	25.39	25.68	25.39	25.52
670	NYSE	TPZ	Fri, Mar 23, 2012	25.30	25.48	25.27	25.39
669	NYSE	TPZ	Thu, Mar 22, 2012	25.15	25.30	25.12	25.30
668	NYSE	TPZ	Wed, Mar 21, 2012	25.25	25.30	25.02	25.18
667	NYSE	TPZ	Tue, Mar 20, 2012	25.61	25.65	25.09	25.25
666	NYSE	TPZ	Mon, Mar 19, 2012	25.36	25.66	25.28	25.52
665	NYSE	TPZ	Fri, Mar 16, 2012	25.91	25.99	25.40	25.40
664	NYSE	TPZ	Thu, Mar 15, 2012	26.19	26.24	25.80	25.85
663	NYSE	TPZ	Wed, Mar 14, 2012	26.45	26.45	26.16	26.16
662	NYSE	TPZ	Tue, Mar 13, 2012	26.32	26.54	26.02	26.41
661	NYSE	TPZ	Mon, Mar 12, 2012	26.26	26.62	25.96	26.45
660	NYSE	TPZ	Fri, Mar 9, 2012	26.40	26.55	26.17	26.45
659	NYSE	TPZ	Thu, Mar 8, 2012	26.25	26.47	26.25	26.44
658	NYSE	TPZ	Wed, Mar 7, 2012	26.21	26.31	26.09	26.31
657	NYSE	TPZ	Tue, Mar 6, 2012	25.80	26.06	25.80	26.06
656	NYSE	TPZ	Mon, Mar 5, 2012	25.87	26.12	25.87	26.00
655	NYSE	TPZ	Fri, Mar 2, 2012	25.80	26.10	25.80	26.02
654	NYSE	TPZ	Thu, Mar 1, 2012	25.79	26.05	25.79	25.97
653	NYSE	TPZ	Wed, Feb 29, 2012	26.06	26.10	25.87	25.87
652	NYSE	TPZ	Tue, Feb 28, 2012	26.17	26.27	25.82	25.91
651	NYSE	TPZ	Mon, Feb 27, 2012	26.30	26.35	26.05	26.15
650	NYSE	TPZ	Fri, Feb 24, 2012	26.02	26.29	25.98	26.29
649	NYSE	TPZ	Thu, Feb 23, 2012	25.83	26.00	25.72	26.00
648	NYSE	TPZ	Wed, Feb 22, 2012	25.74	25.88	25.74	25.88
647	NYSE	TPZ	Tue, Feb 21, 2012	26.00	26.00	25.74	25.83
646	NYSE	TPZ	Fri, Feb 17, 2012	25.72	25.98	25.70	25.94
645	NYSE	TPZ	Thu, Feb 16, 2012	25.89	25.90	25.71	25.85
644	NYSE	TPZ	Wed, Feb 15, 2012	25.87	25.91	25.64	25.87
643	NYSE	TPZ	Tue, Feb 14, 2012	25.51	25.82	25.45	25.80
642	NYSE	TPZ	Mon, Feb 13, 2012	25.96	25.96	25.53	25.69
641	NYSE	TPZ	Fri, Feb 10, 2012	25.52	25.79	25.31	25.77
640	NYSE	TPZ	Thu, Feb 9, 2012	25.94	25.98	25.75	25.75
639	NYSE	TPZ	Wed, Feb 8, 2012	25.90	25.95	25.70	25.88
638	NYSE	TPZ	Tue, Feb 7, 2012	25.80	26.13	25.67	26.13
637	NYSE	TPZ	Mon, Feb 6, 2012	25.71	25.78	25.55	25.64
636	NYSE	TPZ	Fri, Feb 3, 2012	26.07	26.07	25.47	25.90
635	NYSE	TPZ	Thu, Feb 2, 2012	26.00	26.02	25.83	25.83
634	NYSE	TPZ	Wed, Feb 1, 2012	25.91	25.99	25.72	25.94
633	NYSE	TPZ	Tue, Jan 31, 2012	25.61	25.91	25.61	25.71
632	NYSE	TPZ	Mon, Jan 30, 2012	25.61	25.70	25.53	25.70
631	NYSE	TPZ	Fri, Jan 27, 2012	25.89	25.89	25.56	25.63
630	NYSE	TPZ	Thu, Jan 26, 2012	25.69	25.89	25.69	25.80
629	NYSE	TPZ	Wed, Jan 25, 2012	25.56	25.66	25.49	25.66
628	NYSE	TPZ	Tue, Jan 24, 2012	25.58	25.58	25.28	25.46
627	NYSE	TPZ	Mon, Jan 23, 2012	25.46	25.55	25.38	25.46
626	NYSE	TPZ	Fri, Jan 20, 2012	25.71	25.72	25.40	25.70
625	NYSE	TPZ	Thu, Jan 19, 2012	25.98	26.23	25.67	25.71
624	NYSE	TPZ	Wed, Jan 18, 2012	26.00	26.00	25.67	25.78
623	NYSE	TPZ	Tue, Jan 17, 2012	25.95	25.98	25.87	25.91
622	NYSE	TPZ	Fri, Jan 13, 2012	25.60	25.68	25.56	25.68
621	NYSE	TPZ	Thu, Jan 12, 2012	25.70	25.70	25.57	25.58
620	NYSE	TPZ	Wed, Jan 11, 2012	25.80	25.80	25.38	25.57
619	NYSE	TPZ	Tue, Jan 10, 2012	25.70	25.72	25.43	25.71
618	NYSE	TPZ	Mon, Jan 9, 2012	25.35	25.51	25.31	25.43
617	NYSE	TPZ	Fri, Jan 6, 2012	25.25	25.43	25.15	25.21
616	NYSE	TPZ	Thu, Jan 5, 2012	24.96	25.27	24.96	25.22
615	NYSE	TPZ	Wed, Jan 4, 2012	25.04	25.16	24.80	25.13
614	NYSE	TPZ	Tue, Jan 3, 2012	25.06	25.34	24.89	24.90
613	NYSE	TPZ	Fri, Dec 30, 2011	24.91	24.99	24.70	24.99
612	NYSE	TPZ	Thu, Dec 29, 2011	24.75	24.79	24.64	24.76
611	NYSE	TPZ	Wed, Dec 28, 2011	24.99	24.99	24.87	24.92
610	NYSE	TPZ	Tue, Dec 27, 2011	24.95	24.99	24.58	24.93
609	NYSE	TPZ	Fri, Dec 23, 2011	24.80	25.12	24.57	24.82
608	NYSE	TPZ	Thu, Dec 22, 2011	24.61	24.74	24.19	24.70
607	NYSE	TPZ	Wed, Dec 21, 2011	24.44	24.69	24.22	24.53
606	NYSE	TPZ	Tue, Dec 20, 2011	24.80	24.81	24.43	24.64
605	NYSE	TPZ	Mon, Dec 19, 2011	24.74	24.78	24.36	24.37
604	NYSE	TPZ	Fri, Dec 16, 2011	24.45	24.54	24.34	24.48
603	NYSE	TPZ	Thu, Dec 15, 2011	24.77	24.77	24.03	24.28
602	NYSE	TPZ	Wed, Dec 14, 2011	24.36	24.67	24.16	24.51
601	NYSE	TPZ	Tue, Dec 13, 2011	24.25	24.49	23.93	24.45
600	NYSE	TPZ	Mon, Dec 12, 2011	24.30	24.30	24.02	24.14
599	NYSE	TPZ	Fri, Dec 9, 2011	24.50	24.71	24.43	24.49
598	NYSE	TPZ	Thu, Dec 8, 2011	24.47	24.50	24.41	24.45
597	NYSE	TPZ	Wed, Dec 7, 2011	24.18	24.43	24.01	24.43
596	NYSE	TPZ	Tue, Dec 6, 2011	24.49	24.50	24.24	24.34
595	NYSE	TPZ	Mon, Dec 5, 2011	24.39	24.46	24.35	24.39
594	NYSE	TPZ	Fri, Dec 2, 2011	24.26	24.27	24.07	24.07
593	NYSE	TPZ	Thu, Dec 1, 2011	24.25	24.25	23.99	24.03
592	NYSE	TPZ	Wed, Nov 30, 2011	24.38	24.50	24.02	24.18
591	NYSE	TPZ	Tue, Nov 29, 2011	23.50	23.92	23.50	23.88
590	NYSE	TPZ	Mon, Nov 28, 2011	23.98	24.02	23.45	23.60
589	NYSE	TPZ	Fri, Nov 25, 2011	23.58	23.71	23.58	23.70
588	NYSE	TPZ	Wed, Nov 23, 2011	23.30	23.67	23.25	23.56
587	NYSE	TPZ	Tue, Nov 22, 2011	23.75	23.86	23.43	23.55
586	NYSE	TPZ	Mon, Nov 21, 2011	23.64	23.80	23.48	23.73
585	NYSE	TPZ	Fri, Nov 18, 2011	24.09	24.10	23.65	23.84
584	NYSE	TPZ	Thu, Nov 17, 2011	24.05	24.09	23.77	24.09
583	NYSE	TPZ	Wed, Nov 16, 2011	23.45	23.93	23.45	23.93
582	NYSE	TPZ	Tue, Nov 15, 2011	23.71	23.77	23.44	23.57
581	NYSE	TPZ	Mon, Nov 14, 2011	23.90	23.90	23.65	23.80
580	NYSE	TPZ	Fri, Nov 11, 2011	24.05	24.05	23.72	23.78
579	NYSE	TPZ	Thu, Nov 10, 2011	23.68	23.79	23.50	23.67
578	NYSE	TPZ	Wed, Nov 9, 2011	23.67	23.96	23.37	23.57
577	NYSE	TPZ	Tue, Nov 8, 2011	24.28	24.32	24.04	24.11
576	NYSE	TPZ	Mon, Nov 7, 2011	24.42	24.42	24.33	24.35
575	NYSE	TPZ	Fri, Nov 4, 2011	24.28	24.31	23.95	24.26
574	NYSE	TPZ	Thu, Nov 3, 2011	24.40	24.50	24.10	24.22
573	NYSE	TPZ	Wed, Nov 2, 2011	24.01	24.37	23.98	24.37
572	NYSE	TPZ	Tue, Nov 1, 2011	23.55	24.04	23.41	24.01
571	NYSE	TPZ	Mon, Oct 31, 2011	24.23	24.37	24.07	24.10
570	NYSE	TPZ	Fri, Oct 28, 2011	24.06	24.16	24.00	24.00
569	NYSE	TPZ	Thu, Oct 27, 2011	23.98	24.30	23.79	24.16
568	NYSE	TPZ	Wed, Oct 26, 2011	23.98	24.08	23.90	23.98
567	NYSE	TPZ	Tue, Oct 25, 2011	24.10	24.10	23.46	23.70
566	NYSE	TPZ	Mon, Oct 24, 2011	23.60	24.01	23.56	23.93
565	NYSE	TPZ	Fri, Oct 21, 2011	23.86	23.91	23.61	23.77
564	NYSE	TPZ	Thu, Oct 20, 2011	23.70	23.72	23.37	23.46
563	NYSE	TPZ	Wed, Oct 19, 2011	23.80	23.84	23.67	23.67
562	NYSE	TPZ	Tue, Oct 18, 2011	23.40	23.58	23.15	23.58
561	NYSE	TPZ	Mon, Oct 17, 2011	23.24	23.64	23.18	23.40
560	NYSE	TPZ	Fri, Oct 14, 2011	22.90	23.03	22.76	23.03
559	NYSE	TPZ	Thu, Oct 13, 2011	22.45	22.74	22.20	22.63
558	NYSE	TPZ	Wed, Oct 12, 2011	22.49	22.80	22.49	22.60
557	NYSE	TPZ	Tue, Oct 11, 2011	22.20	22.47	22.17	22.41
556	NYSE	TPZ	Mon, Oct 10, 2011	22.46	22.75	22.22	22.39
555	NYSE	TPZ	Fri, Oct 7, 2011	22.60	22.60	21.89	22.05
554	NYSE	TPZ	Thu, Oct 6, 2011	22.15	22.59	22.03	22.58
553	NYSE	TPZ	Wed, Oct 5, 2011	21.20	22.13	21.20	22.12
552	NYSE	TPZ	Tue, Oct 4, 2011	21.14	21.95	20.48	21.16
551	NYSE	TPZ	Mon, Oct 3, 2011	22.47	22.47	21.88	21.97
550	NYSE	TPZ	Fri, Sep 30, 2011	22.69	22.80	22.36	22.40
549	NYSE	TPZ	Thu, Sep 29, 2011	22.77	22.88	22.72	22.80
548	NYSE	TPZ	Wed, Sep 28, 2011	22.77	22.77	22.39	22.68
547	NYSE	TPZ	Tue, Sep 27, 2011	22.96	23.10	22.66	22.68
546	NYSE	TPZ	Mon, Sep 26, 2011	22.83	22.83	22.34	22.63
545	NYSE	TPZ	Fri, Sep 23, 2011	22.69	22.94	22.69	22.82
544	NYSE	TPZ	Thu, Sep 22, 2011	22.75	22.96	22.58	22.69
543	NYSE	TPZ	Wed, Sep 21, 2011	23.14	23.45	23.00	23.04
542	NYSE	TPZ	Tue, Sep 20, 2011	23.48	23.49	23.36	23.39
541	NYSE	TPZ	Mon, Sep 19, 2011	23.26	23.44	23.18	23.44
540	NYSE	TPZ	Fri, Sep 16, 2011	23.48	23.48	23.21	23.40
539	NYSE	TPZ	Thu, Sep 15, 2011	23.28	23.48	23.21	23.47
538	NYSE	TPZ	Wed, Sep 14, 2011	23.07	23.21	22.90	23.07
537	NYSE	TPZ	Tue, Sep 13, 2011	23.02	23.08	22.70	23.05
536	NYSE	TPZ	Mon, Sep 12, 2011	23.09	23.20	22.76	22.88
535	NYSE	TPZ	Fri, Sep 9, 2011	23.20	23.32	23.09	23.27
534	NYSE	TPZ	Thu, Sep 8, 2011	23.37	23.66	23.37	23.40
533	NYSE	TPZ	Wed, Sep 7, 2011	23.52	23.60	23.33	23.37
532	NYSE	TPZ	Tue, Sep 6, 2011	23.80	23.82	23.37	23.48
531	NYSE	TPZ	Fri, Sep 2, 2011	24.17	24.22	23.92	24.14
530	NYSE	TPZ	Thu, Sep 1, 2011	24.25	24.49	24.18	24.41
529	NYSE	TPZ	Wed, Aug 31, 2011	24.72	24.74	24.34	24.41
528	NYSE	TPZ	Tue, Aug 30, 2011	24.27	24.32	24.18	24.32
527	NYSE	TPZ	Mon, Aug 29, 2011	23.52	24.39	23.40	24.34
526	NYSE	TPZ	Fri, Aug 26, 2011	22.89	23.33	22.89	23.26
525	NYSE	TPZ	Thu, Aug 25, 2011	23.39	23.45	22.91	23.25
524	NYSE	TPZ	Wed, Aug 24, 2011	23.19	23.35	22.92	23.28
523	NYSE	TPZ	Tue, Aug 23, 2011	23.00	23.18	22.90	23.13
522	NYSE	TPZ	Mon, Aug 22, 2011	23.79	23.92	22.64	23.00
521	NYSE	TPZ	Fri, Aug 19, 2011	23.56	24.36	23.56	23.75
520	NYSE	TPZ	Thu, Aug 18, 2011	23.75	23.99	23.45	23.91
519	NYSE	TPZ	Wed, Aug 17, 2011	23.96	24.38	23.84	24.17
518	NYSE	TPZ	Tue, Aug 16, 2011	24.00	24.00	23.84	23.93
517	NYSE	TPZ	Mon, Aug 15, 2011	23.70	24.14	23.70	24.03
516	NYSE	TPZ	Fri, Aug 12, 2011	23.60	24.17	23.42	23.62
515	NYSE	TPZ	Thu, Aug 11, 2011	22.38	23.98	22.38	23.63
514	NYSE	TPZ	Wed, Aug 10, 2011	21.55	23.50	21.55	22.82
513	NYSE	TPZ	Tue, Aug 9, 2011	20.40	22.18	20.13	21.65
512	NYSE	TPZ	Mon, Aug 8, 2011	21.05	21.28	20.20	20.35
511	NYSE	TPZ	Fri, Aug 5, 2011	23.00	23.01	20.89	22.20
510	NYSE	TPZ	Thu, Aug 4, 2011	23.64	23.64	22.44	22.86
509	NYSE	TPZ	Wed, Aug 3, 2011	23.50	23.71	23.50	23.71
508	NYSE	TPZ	Tue, Aug 2, 2011	24.00	24.20	23.53	23.59
507	NYSE	TPZ	Mon, Aug 1, 2011	24.00	24.00	23.90	23.90
506	NYSE	TPZ	Fri, Jul 29, 2011	24.22	24.22	23.74	23.78
505	NYSE	TPZ	Thu, Jul 28, 2011	24.19	24.46	24.10	24.19
504	NYSE	TPZ	Wed, Jul 27, 2011	24.54	24.60	24.12	24.12
503	NYSE	TPZ	Tue, Jul 26, 2011	24.80	24.82	24.37	24.52
502	NYSE	TPZ	Mon, Jul 25, 2011	24.98	24.98	24.78	24.85
501	NYSE	TPZ	Fri, Jul 22, 2011	24.95	25.15	24.87	25.07
500	NYSE	TPZ	Thu, Jul 21, 2011	24.76	25.18	24.74	24.90
499	NYSE	TPZ	Wed, Jul 20, 2011	24.86	24.91	24.68	24.82
498	NYSE	TPZ	Tue, Jul 19, 2011	24.61	24.79	24.61	24.79
497	NYSE	TPZ	Mon, Jul 18, 2011	24.69	24.89	24.55	24.55
496	NYSE	TPZ	Fri, Jul 15, 2011	24.72	24.85	24.58	24.85
495	NYSE	TPZ	Thu, Jul 14, 2011	24.86	24.86	24.61	24.75
494	NYSE	TPZ	Wed, Jul 13, 2011	24.61	24.75	24.61	24.75
493	NYSE	TPZ	Tue, Jul 12, 2011	24.53	24.68	24.53	24.62
492	NYSE	TPZ	Mon, Jul 11, 2011	24.70	24.70	24.56	24.66
491	NYSE	TPZ	Fri, Jul 8, 2011	24.56	24.76	24.56	24.73
490	NYSE	TPZ	Thu, Jul 7, 2011	24.87	25.06	24.74	24.74
489	NYSE	TPZ	Wed, Jul 6, 2011	25.07	25.07	24.87	24.87
488	NYSE	TPZ	Tue, Jul 5, 2011	25.00	25.01	24.88	25.00
487	NYSE	TPZ	Fri, Jul 1, 2011	24.86	25.00	24.77	25.00
486	NYSE	TPZ	Thu, Jun 30, 2011	24.59	24.99	24.59	24.84
485	NYSE	TPZ	Wed, Jun 29, 2011	24.63	24.77	24.56	24.75
484	NYSE	TPZ	Tue, Jun 28, 2011	24.53	24.73	24.53	24.73
483	NYSE	TPZ	Mon, Jun 27, 2011	24.39	24.59	24.34	24.59
482	NYSE	TPZ	Fri, Jun 24, 2011	24.21	24.41	24.14	24.28
481	NYSE	TPZ	Thu, Jun 23, 2011	23.90	24.10	23.79	24.10
480	NYSE	TPZ	Wed, Jun 22, 2011	24.16	24.16	23.91	23.93
479	NYSE	TPZ	Tue, Jun 21, 2011	23.80	24.15	23.80	24.07
478	NYSE	TPZ	Mon, Jun 20, 2011	23.73	24.02	23.73	23.98
477	NYSE	TPZ	Fri, Jun 17, 2011	24.07	24.07	23.49	23.93
476	NYSE	TPZ	Thu, Jun 16, 2011	24.49	24.51	24.08	24.08
475	NYSE	TPZ	Wed, Jun 15, 2011	24.57	24.57	24.37	24.40
474	NYSE	TPZ	Tue, Jun 14, 2011	24.81	24.85	24.65	24.65
473	NYSE	TPZ	Mon, Jun 13, 2011	24.85	24.85	24.55	24.58
472	NYSE	TPZ	Fri, Jun 10, 2011	24.76	24.85	24.70	24.70
471	NYSE	TPZ	Thu, Jun 9, 2011	24.48	24.88	24.48	24.75
470	NYSE	TPZ	Wed, Jun 8, 2011	24.88	24.88	24.48	24.55
469	NYSE	TPZ	Tue, Jun 7, 2011	24.65	24.85	24.60	24.84
468	NYSE	TPZ	Mon, Jun 6, 2011	24.77	24.88	24.50	24.57
467	NYSE	TPZ	Fri, Jun 3, 2011	24.87	24.91	24.77	24.77
466	NYSE	TPZ	Thu, Jun 2, 2011	24.76	24.96	24.70	24.89
465	NYSE	TPZ	Wed, Jun 1, 2011	25.26	25.26	24.69	24.90
464	NYSE	TPZ	Tue, May 31, 2011	25.05	25.26	24.98	25.22
463	NYSE	TPZ	Fri, May 27, 2011	24.74	25.03	24.74	24.99
462	NYSE	TPZ	Thu, May 26, 2011	24.75	24.90	24.75	24.84
461	NYSE	TPZ	Wed, May 25, 2011	24.27	24.76	24.22	24.75
460	NYSE	TPZ	Tue, May 24, 2011	24.51	24.71	24.32	24.40
459	NYSE	TPZ	Mon, May 23, 2011	24.68	24.70	24.40	24.59
458	NYSE	TPZ	Fri, May 20, 2011	24.94	25.10	24.51	24.82
457	NYSE	TPZ	Thu, May 19, 2011	25.12	25.26	24.92	25.25
456	NYSE	TPZ	Wed, May 18, 2011	25.10	25.12	24.87	24.99
455	NYSE	TPZ	Tue, May 17, 2011	25.41	25.42	24.89	24.92
454	NYSE	TPZ	Mon, May 16, 2011	26.00	26.00	25.43	25.57
453	NYSE	TPZ	Fri, May 13, 2011	25.86	25.86	25.55	25.83
452	NYSE	TPZ	Thu, May 12, 2011	25.48	25.90	25.48	25.68
451	NYSE	TPZ	Wed, May 11, 2011	25.70	25.80	25.48	25.48
450	NYSE	TPZ	Tue, May 10, 2011	25.35	25.78	25.21	25.76
449	NYSE	TPZ	Mon, May 9, 2011	25.31	25.31	24.98	25.16
448	NYSE	TPZ	Fri, May 6, 2011	24.74	25.20	24.74	25.19
447	NYSE	TPZ	Thu, May 5, 2011	24.71	25.06	24.51	24.78
446	NYSE	TPZ	Wed, May 4, 2011	25.58	25.71	25.02	25.08
445	NYSE	TPZ	Tue, May 3, 2011	25.60	25.67	25.19	25.58
444	NYSE	TPZ	Mon, May 2, 2011	25.42	25.61	25.42	25.51
443	NYSE	TPZ	Fri, Apr 29, 2011	25.80	25.90	25.34	25.54
442	NYSE	TPZ	Thu, Apr 28, 2011	25.81	26.06	25.63	25.69
441	NYSE	TPZ	Wed, Apr 27, 2011	26.04	26.08	25.71	25.87
440	NYSE	TPZ	Tue, Apr 26, 2011	26.00	26.25	25.90	25.93
439	NYSE	TPZ	Mon, Apr 25, 2011	25.88	26.00	25.87	25.99
438	NYSE	TPZ	Thu, Apr 21, 2011	25.74	26.00	25.66	25.91
437	NYSE	TPZ	Wed, Apr 20, 2011	25.94	25.94	25.74	25.79
436	NYSE	TPZ	Tue, Apr 19, 2011	25.46	25.46	25.12	25.26
435	NYSE	TPZ	Mon, Apr 18, 2011	25.45	25.45	25.01	25.08
434	NYSE	TPZ	Fri, Apr 15, 2011	25.20	25.52	25.10	25.49
433	NYSE	TPZ	Thu, Apr 14, 2011	24.98	25.11	24.79	25.11
432	NYSE	TPZ	Wed, Apr 13, 2011	25.01	25.04	24.73	24.88
431	NYSE	TPZ	Tue, Apr 12, 2011	24.85	24.90	24.63	24.80
430	NYSE	TPZ	Mon, Apr 11, 2011	25.00	25.00	24.86	24.94
429	NYSE	TPZ	Fri, Apr 8, 2011	25.40	25.40	24.85	24.92
428	NYSE	TPZ	Thu, Apr 7, 2011	25.28	25.29	25.08	25.24
427	NYSE	TPZ	Wed, Apr 6, 2011	25.50	25.74	25.34	25.36
426	NYSE	TPZ	Tue, Apr 5, 2011	25.10	25.42	24.97	25.33
425	NYSE	TPZ	Mon, Apr 4, 2011	25.79	25.79	25.29	25.31
424	NYSE	TPZ	Fri, Apr 1, 2011	26.00	26.00	25.50	25.64
423	NYSE	TPZ	Thu, Mar 31, 2011	25.74	25.80	25.57	25.67
422	NYSE	TPZ	Wed, Mar 30, 2011	25.65	25.65	25.39	25.60
421	NYSE	TPZ	Tue, Mar 29, 2011	25.33	25.71	25.33	25.42
420	NYSE	TPZ	Mon, Mar 28, 2011	25.00	25.44	25.00	25.44
419	NYSE	TPZ	Fri, Mar 25, 2011	25.30	25.34	25.00	25.08
418	NYSE	TPZ	Thu, Mar 24, 2011	25.22	25.40	25.06	25.18
417	NYSE	TPZ	Wed, Mar 23, 2011	25.10	25.20	24.86	25.20
416	NYSE	TPZ	Tue, Mar 22, 2011	24.96	25.16	24.94	25.00
415	NYSE	TPZ	Mon, Mar 21, 2011	25.25	25.35	25.12	25.18
414	NYSE	TPZ	Fri, Mar 18, 2011	25.11	25.35	24.91	25.35
413	NYSE	TPZ	Thu, Mar 17, 2011	24.64	24.86	24.64	24.86
412	NYSE	TPZ	Wed, Mar 16, 2011	24.30	24.46	24.25	24.45
411	NYSE	TPZ	Tue, Mar 15, 2011	24.08	24.18	23.88	24.15
410	NYSE	TPZ	Mon, Mar 14, 2011	24.25	24.34	23.90	24.19
409	NYSE	TPZ	Fri, Mar 11, 2011	24.55	24.64	24.32	24.38
408	NYSE	TPZ	Thu, Mar 10, 2011	24.45	24.75	24.21	24.51
407	NYSE	TPZ	Wed, Mar 9, 2011	25.10	25.10	24.73	24.80
406	NYSE	TPZ	Tue, Mar 8, 2011	25.30	25.30	24.98	25.02
405	NYSE	TPZ	Mon, Mar 7, 2011	25.06	25.20	24.93	25.14
404	NYSE	TPZ	Fri, Mar 4, 2011	25.02	25.36	25.02	25.18
403	NYSE	TPZ	Thu, Mar 3, 2011	25.50	25.50	25.23	25.30
402	NYSE	TPZ	Wed, Mar 2, 2011	25.14	25.41	24.94	25.38
401	NYSE	TPZ	Tue, Mar 1, 2011	24.90	25.15	24.75	24.99
400	NYSE	TPZ	Mon, Feb 28, 2011	25.05	25.20	24.82	24.86
399	NYSE	TPZ	Fri, Feb 25, 2011	24.69	25.11	24.69	24.91
398	NYSE	TPZ	Thu, Feb 24, 2011	25.07	25.07	24.66	24.67
397	NYSE	TPZ	Wed, Feb 23, 2011	25.30	25.40	24.95	25.00
396	NYSE	TPZ	Tue, Feb 22, 2011	25.25	25.52	25.06	25.15
395	NYSE	TPZ	Fri, Feb 18, 2011	24.99	25.36	24.94	25.30
394	NYSE	TPZ	Thu, Feb 17, 2011	25.06	25.06	24.81	24.93
393	NYSE	TPZ	Wed, Feb 16, 2011	24.77	24.97	24.75	24.93
392	NYSE	TPZ	Tue, Feb 15, 2011	24.77	25.13	24.77	24.92
391	NYSE	TPZ	Mon, Feb 14, 2011	24.85	25.10	24.77	24.92
390	NYSE	TPZ	Fri, Feb 11, 2011	24.64	24.76	24.53	24.74
389	NYSE	TPZ	Thu, Feb 10, 2011	24.45	24.64	24.43	24.57
388	NYSE	TPZ	Wed, Feb 9, 2011	24.25	24.55	24.21	24.45
387	NYSE	TPZ	Tue, Feb 8, 2011	24.25	24.34	24.07	24.24
386	NYSE	TPZ	Mon, Feb 7, 2011	24.16	24.50	24.15	24.24
385	NYSE	TPZ	Fri, Feb 4, 2011	24.24	24.25	24.00	24.10
384	NYSE	TPZ	Thu, Feb 3, 2011	24.27	24.29	24.10	24.20
383	NYSE	TPZ	Wed, Feb 2, 2011	24.00	24.20	24.00	24.16
382	NYSE	TPZ	Tue, Feb 1, 2011	24.18	24.30	24.00	24.08
381	NYSE	TPZ	Mon, Jan 31, 2011	24.07	24.28	23.90	24.01
380	NYSE	TPZ	Fri, Jan 28, 2011	23.96	24.05	23.76	23.97
379	NYSE	TPZ	Thu, Jan 27, 2011	24.01	24.07	23.95	23.95
378	NYSE	TPZ	Wed, Jan 26, 2011	24.10	24.10	23.97	23.97
377	NYSE	TPZ	Tue, Jan 25, 2011	24.02	24.07	23.90	24.07
376	NYSE	TPZ	Mon, Jan 24, 2011	23.88	24.17	23.86	24.02
375	NYSE	TPZ	Fri, Jan 21, 2011	23.72	23.92	23.72	23.91
374	NYSE	TPZ	Thu, Jan 20, 2011	23.96	24.01	23.53	23.65
373	NYSE	TPZ	Wed, Jan 19, 2011	24.43	24.43	24.20	24.23
372	NYSE	TPZ	Tue, Jan 18, 2011	24.43	24.49	24.36	24.43
371	NYSE	TPZ	Fri, Jan 14, 2011	24.47	24.51	24.36	24.43
370	NYSE	TPZ	Thu, Jan 13, 2011	24.40	24.40	24.31	24.36
369	NYSE	TPZ	Wed, Jan 12, 2011	24.48	24.60	24.29	24.30
368	NYSE	TPZ	Tue, Jan 11, 2011	24.46	24.61	24.25	24.45
367	NYSE	TPZ	Mon, Jan 10, 2011	24.48	24.48	24.07	24.33
366	NYSE	TPZ	Fri, Jan 7, 2011	24.69	24.73	24.30	24.45
365	NYSE	TPZ	Thu, Jan 6, 2011	24.90	24.94	24.28	24.56
364	NYSE	TPZ	Wed, Jan 5, 2011	24.68	24.93	24.43	24.74
363	NYSE	TPZ	Tue, Jan 4, 2011	24.60	24.85	24.55	24.56
362	NYSE	TPZ	Mon, Jan 3, 2011	24.75	24.79	24.36	24.73
361	NYSE	TPZ	Fri, Dec 31, 2010	24.53	24.57	24.24	24.49
360	NYSE	TPZ	Thu, Dec 30, 2010	24.53	24.53	24.30	24.45
359	NYSE	TPZ	Wed, Dec 29, 2010	24.85	24.85	23.99	24.52
358	NYSE	TPZ	Tue, Dec 28, 2010	24.84	25.07	24.79	24.84
357	NYSE	TPZ	Mon, Dec 27, 2010	24.41	24.84	24.27	24.84
356	NYSE	TPZ	Thu, Dec 23, 2010	24.47	24.47	24.20	24.40
355	NYSE	TPZ	Wed, Dec 22, 2010	24.61	24.66	24.27	24.42
354	NYSE	TPZ	Tue, Dec 21, 2010	24.48	24.59	24.39	24.44
353	NYSE	TPZ	Mon, Dec 20, 2010	24.50	24.53	24.37	24.50
352	NYSE	TPZ	Fri, Dec 17, 2010	24.49	24.51	24.34	24.49
351	NYSE	TPZ	Thu, Dec 16, 2010	24.24	24.51	24.14	24.48
350	NYSE	TPZ	Wed, Dec 15, 2010	24.20	24.45	24.11	24.39
349	NYSE	TPZ	Tue, Dec 14, 2010	24.04	24.40	24.04	24.26
348	NYSE	TPZ	Mon, Dec 13, 2010	24.45	24.45	24.25	24.40
347	NYSE	TPZ	Fri, Dec 10, 2010	24.04	24.51	23.99	24.51
346	NYSE	TPZ	Thu, Dec 9, 2010	24.05	24.05	23.95	24.04
345	NYSE	TPZ	Wed, Dec 8, 2010	24.04	24.04	23.90	23.94
344	NYSE	TPZ	Tue, Dec 7, 2010	23.98	24.10	23.83	23.98
343	NYSE	TPZ	Mon, Dec 6, 2010	23.60	23.99	23.41	23.85
342	NYSE	TPZ	Fri, Dec 3, 2010	23.95	23.95	23.33	23.53
341	NYSE	TPZ	Thu, Dec 2, 2010	23.72	23.72	23.50	23.56
340	NYSE	TPZ	Wed, Dec 1, 2010	23.46	23.60	23.28	23.60
339	NYSE	TPZ	Tue, Nov 30, 2010	22.95	23.14	22.85	23.06
338	NYSE	TPZ	Mon, Nov 29, 2010	22.94	23.05	22.85	22.98
337	NYSE	TPZ	Fri, Nov 26, 2010	22.95	23.02	22.82	22.91
336	NYSE	TPZ	Wed, Nov 24, 2010	23.02	23.10	22.91	22.95
335	NYSE	TPZ	Tue, Nov 23, 2010	22.95	22.95	22.52	22.78
334	NYSE	TPZ	Mon, Nov 22, 2010	23.29	23.29	22.89	23.00
333	NYSE	TPZ	Fri, Nov 19, 2010	23.44	23.51	23.10	23.24
332	NYSE	TPZ	Thu, Nov 18, 2010	23.57	23.63	23.18	23.38
331	NYSE	TPZ	Wed, Nov 17, 2010	23.51	23.60	23.20	23.57
330	NYSE	TPZ	Tue, Nov 16, 2010	23.91	23.91	23.06	23.38
329	NYSE	TPZ	Mon, Nov 15, 2010	23.77	23.99	23.67	23.89
328	NYSE	TPZ	Fri, Nov 12, 2010	24.16	24.16	23.62	23.62
327	NYSE	TPZ	Thu, Nov 11, 2010	24.09	24.12	23.95	24.12
326	NYSE	TPZ	Wed, Nov 10, 2010	24.00	24.20	23.90	24.10
325	NYSE	TPZ	Tue, Nov 9, 2010	24.13	24.29	23.95	24.02
324	NYSE	TPZ	Mon, Nov 8, 2010	24.09	24.15	23.86	24.05
323	NYSE	TPZ	Fri, Nov 5, 2010	24.04	24.10	23.93	24.06
322	NYSE	TPZ	Thu, Nov 4, 2010	24.00	24.16	23.82	23.93
321	NYSE	TPZ	Wed, Nov 3, 2010	23.77	23.90	23.50	23.89
320	NYSE	TPZ	Tue, Nov 2, 2010	23.53	23.77	23.53	23.71
319	NYSE	TPZ	Mon, Nov 1, 2010	23.54	23.59	23.40	23.49
318	NYSE	TPZ	Fri, Oct 29, 2010	23.15	23.47	23.15	23.37
317	NYSE	TPZ	Thu, Oct 28, 2010	23.57	23.57	23.25	23.47
316	NYSE	TPZ	Wed, Oct 27, 2010	23.46	23.47	23.11	23.31
315	NYSE	TPZ	Tue, Oct 26, 2010	23.54	23.56	23.42	23.42
314	NYSE	TPZ	Mon, Oct 25, 2010	23.72	23.79	23.45	23.48
313	NYSE	TPZ	Fri, Oct 22, 2010	23.45	23.67	23.45	23.51
312	NYSE	TPZ	Thu, Oct 21, 2010	23.50	23.64	23.45	23.50
311	NYSE	TPZ	Wed, Oct 20, 2010	23.34	23.60	23.33	23.44
310	NYSE	TPZ	Tue, Oct 19, 2010	23.67	23.71	23.42	23.46
309	NYSE	TPZ	Mon, Oct 18, 2010	23.70	23.71	23.45	23.69
308	NYSE	TPZ	Fri, Oct 15, 2010	23.88	23.88	23.38	23.60
307	NYSE	TPZ	Thu, Oct 14, 2010	23.87	23.87	23.47	23.67
306	NYSE	TPZ	Wed, Oct 13, 2010	23.67	23.84	23.61	23.70
305	NYSE	TPZ	Tue, Oct 12, 2010	23.64	23.64	23.36	23.57
304	NYSE	TPZ	Mon, Oct 11, 2010	23.46	23.71	23.44	23.60
303	NYSE	TPZ	Fri, Oct 8, 2010	23.46	23.65	23.26	23.54
302	NYSE	TPZ	Thu, Oct 7, 2010	23.20	23.40	23.16	23.38
301	NYSE	TPZ	Wed, Oct 6, 2010	23.51	23.51	23.12	23.19
300	NYSE	TPZ	Tue, Oct 5, 2010	23.23	23.34	23.12	23.34
299	NYSE	TPZ	Mon, Oct 4, 2010	23.08	23.12	22.94	23.12
298	NYSE	TPZ	Fri, Oct 1, 2010	22.88	22.98	22.67	22.97
297	NYSE	TPZ	Thu, Sep 30, 2010	22.87	22.96	22.50	22.65
296	NYSE	TPZ	Wed, Sep 29, 2010	22.74	22.77	22.54	22.67
295	NYSE	TPZ	Tue, Sep 28, 2010	22.71	22.71	22.41	22.62
294	NYSE	TPZ	Mon, Sep 27, 2010	22.71	22.81	22.58	22.60
293	NYSE	TPZ	Fri, Sep 24, 2010	22.41	22.65	22.41	22.60
292	NYSE	TPZ	Thu, Sep 23, 2010	22.30	22.35	22.03	22.28
291	NYSE	TPZ	Wed, Sep 22, 2010	22.37	22.46	22.20	22.21
290	NYSE	TPZ	Tue, Sep 21, 2010	22.41	22.56	22.24	22.33
289	NYSE	TPZ	Mon, Sep 20, 2010	22.40	22.56	22.32	22.45
288	NYSE	TPZ	Fri, Sep 17, 2010	22.53	22.62	22.28	22.36
287	NYSE	TPZ	Thu, Sep 16, 2010	22.68	22.72	22.26	22.42
286	NYSE	TPZ	Wed, Sep 15, 2010	22.65	22.75	22.52	22.62
285	NYSE	TPZ	Tue, Sep 14, 2010	22.79	22.86	22.54	22.57
284	NYSE	TPZ	Mon, Sep 13, 2010	22.67	22.94	22.66	22.71
283	NYSE	TPZ	Fri, Sep 10, 2010	22.49	22.64	22.41	22.57
282	NYSE	TPZ	Thu, Sep 9, 2010	22.70	22.70	22.36	22.45
281	NYSE	TPZ	Wed, Sep 8, 2010	22.87	22.89	22.26	22.46
280	NYSE	TPZ	Tue, Sep 7, 2010	22.47	22.64	22.14	22.18
279	NYSE	TPZ	Fri, Sep 3, 2010	22.62	22.78	22.36	22.40
278	NYSE	TPZ	Thu, Sep 2, 2010	22.66	22.76	22.45	22.53
277	NYSE	TPZ	Wed, Sep 1, 2010	22.53	22.81	22.52	22.60
276	NYSE	TPZ	Tue, Aug 31, 2010	22.39	22.44	22.30	22.38
275	NYSE	TPZ	Mon, Aug 30, 2010	22.30	22.46	22.28	22.34
274	NYSE	TPZ	Fri, Aug 27, 2010	22.14	22.35	22.00	22.35
273	NYSE	TPZ	Thu, Aug 26, 2010	22.10	22.23	21.73	21.95
272	NYSE	TPZ	Wed, Aug 25, 2010	21.78	22.05	21.60	22.05
271	NYSE	TPZ	Tue, Aug 24, 2010	22.14	22.15	21.91	21.99
270	NYSE	TPZ	Mon, Aug 23, 2010	22.10	22.29	22.00	22.20
269	NYSE	TPZ	Fri, Aug 20, 2010	22.22	22.22	22.01	22.06
268	NYSE	TPZ	Thu, Aug 19, 2010	22.32	22.32	22.03	22.17
267	NYSE	TPZ	Wed, Aug 18, 2010	22.37	22.42	22.19	22.40
266	NYSE	TPZ	Tue, Aug 17, 2010	22.26	22.44	22.18	22.24
265	NYSE	TPZ	Mon, Aug 16, 2010	21.89	22.25	21.87	22.25
264	NYSE	TPZ	Fri, Aug 13, 2010	21.70	21.94	21.66	21.87
263	NYSE	TPZ	Thu, Aug 12, 2010	21.73	21.76	21.53	21.59
262	NYSE	TPZ	Wed, Aug 11, 2010	21.97	21.97	21.38	21.72
261	NYSE	TPZ	Tue, Aug 10, 2010	22.45	22.45	22.01	22.05
260	NYSE	TPZ	Mon, Aug 9, 2010	22.41	22.44	22.20	22.28
259	NYSE	TPZ	Fri, Aug 6, 2010	22.23	22.42	22.07	22.42
258	NYSE	TPZ	Thu, Aug 5, 2010	22.20	22.36	22.01	22.14
257	NYSE	TPZ	Wed, Aug 4, 2010	22.20	22.34	22.02	22.21
256	NYSE	TPZ	Tue, Aug 3, 2010	22.37	22.37	21.89	22.09
255	NYSE	TPZ	Mon, Aug 2, 2010	21.98	22.45	21.94	22.41
254	NYSE	TPZ	Fri, Jul 30, 2010	21.56	21.91	21.40	21.91
253	NYSE	TPZ	Thu, Jul 29, 2010	21.41	21.67	21.41	21.57
252	NYSE	TPZ	Wed, Jul 28, 2010	21.55	21.57	21.38	21.42
251	NYSE	TPZ	Tue, Jul 27, 2010	21.54	21.67	21.43	21.46
250	NYSE	TPZ	Mon, Jul 26, 2010	21.67	21.85	21.45	21.49
249	NYSE	TPZ	Fri, Jul 23, 2010	21.57	21.74	21.46	21.56
248	NYSE	TPZ	Thu, Jul 22, 2010	21.75	21.95	21.58	21.62
247	NYSE	TPZ	Wed, Jul 21, 2010	21.75	21.79	21.42	21.62
246	NYSE	TPZ	Tue, Jul 20, 2010	21.60	21.77	21.45	21.61
245	NYSE	TPZ	Mon, Jul 19, 2010	21.92	21.92	21.57	21.64
244	NYSE	TPZ	Fri, Jul 16, 2010	21.60	21.80	21.60	21.70
243	NYSE	TPZ	Thu, Jul 15, 2010	21.43	21.76	21.43	21.68
242	NYSE	TPZ	Wed, Jul 14, 2010	21.59	21.91	21.59	21.64
241	NYSE	TPZ	Tue, Jul 13, 2010	21.59	21.85	21.51	21.78
240	NYSE	TPZ	Mon, Jul 12, 2010	21.53	21.63	21.14	21.35
239	NYSE	TPZ	Fri, Jul 9, 2010	21.16	21.40	20.90	21.40
238	NYSE	TPZ	Thu, Jul 8, 2010	20.87	21.12	20.68	21.12
237	NYSE	TPZ	Wed, Jul 7, 2010	20.45	20.80	20.30	20.73
236	NYSE	TPZ	Tue, Jul 6, 2010	20.63	21.01	20.40	20.47
235	NYSE	TPZ	Fri, Jul 2, 2010	20.31	21.06	20.26	20.56
234	NYSE	TPZ	Thu, Jul 1, 2010	20.36	20.51	20.01	20.23
233	NYSE	TPZ	Wed, Jun 30, 2010	20.69	20.70	20.12	20.18
232	NYSE	TPZ	Tue, Jun 29, 2010	20.90	20.90	20.34	20.36
231	NYSE	TPZ	Mon, Jun 28, 2010	21.12	21.13	20.88	20.91
230	NYSE	TPZ	Fri, Jun 25, 2010	21.05	21.30	20.88	20.98
229	NYSE	TPZ	Thu, Jun 24, 2010	21.20	21.29	21.00	21.04
228	NYSE	TPZ	Wed, Jun 23, 2010	21.29	21.39	21.07	21.20
227	NYSE	TPZ	Tue, Jun 22, 2010	21.55	21.55	21.24	21.29
226	NYSE	TPZ	Mon, Jun 21, 2010	21.51	21.74	21.41	21.47
225	NYSE	TPZ	Fri, Jun 18, 2010	21.63	21.72	21.26	21.46
224	NYSE	TPZ	Thu, Jun 17, 2010	21.84	21.89	21.45	21.60
223	NYSE	TPZ	Wed, Jun 16, 2010	21.79	21.91	21.61	21.74
222	NYSE	TPZ	Tue, Jun 15, 2010	21.18	21.80	21.18	21.71
221	NYSE	TPZ	Mon, Jun 14, 2010	21.42	21.47	21.24	21.29
220	NYSE	TPZ	Fri, Jun 11, 2010	21.35	21.41	21.23	21.38
219	NYSE	TPZ	Thu, Jun 10, 2010	21.02	21.47	21.02	21.35
218	NYSE	TPZ	Wed, Jun 9, 2010	21.47	21.49	20.85	20.92
217	NYSE	TPZ	Tue, Jun 8, 2010	21.08	21.27	21.01	21.20
216	NYSE	TPZ	Mon, Jun 7, 2010	21.24	21.42	21.01	21.01
215	NYSE	TPZ	Fri, Jun 4, 2010	21.17	21.44	21.17	21.25
214	NYSE	TPZ	Thu, Jun 3, 2010	21.38	21.40	21.15	21.35
213	NYSE	TPZ	Wed, Jun 2, 2010	21.17	21.47	21.00	21.31
212	NYSE	TPZ	Tue, Jun 1, 2010	20.90	21.19	20.88	21.11
211	NYSE	TPZ	Fri, May 28, 2010	21.00	21.19	20.93	21.05
210	NYSE	TPZ	Thu, May 27, 2010	20.68	20.91	20.49	20.91
209	NYSE	TPZ	Wed, May 26, 2010	20.10	20.60	20.10	20.33
208	NYSE	TPZ	Tue, May 25, 2010	20.20	20.20	19.77	20.02
207	NYSE	TPZ	Mon, May 24, 2010	20.16	20.38	19.91	20.21
206	NYSE	TPZ	Fri, May 21, 2010	19.72	20.49	19.71	20.21
205	NYSE	TPZ	Thu, May 20, 2010	20.10	20.10	19.59	19.94
204	NYSE	TPZ	Wed, May 19, 2010	20.85	20.89	19.90	20.42
203	NYSE	TPZ	Tue, May 18, 2010	21.07	21.55	20.72	20.72
202	NYSE	TPZ	Mon, May 17, 2010	21.42	21.59	21.03	21.15
201	NYSE	TPZ	Fri, May 14, 2010	21.45	21.45	20.99	21.14
200	NYSE	TPZ	Thu, May 13, 2010	21.64	21.84	21.20	21.25
199	NYSE	TPZ	Wed, May 12, 2010	21.54	21.99	21.25	21.58
198	NYSE	TPZ	Tue, May 11, 2010	20.55	21.59	20.55	21.59
197	NYSE	TPZ	Mon, May 10, 2010	20.88	21.50	20.68	21.38
196	NYSE	TPZ	Fri, May 7, 2010	20.00	20.09	19.85	20.00
195	NYSE	TPZ	Thu, May 6, 2010	21.23	21.42	18.51	20.01
194	NYSE	TPZ	Wed, May 5, 2010	21.71	21.71	21.40	21.40
193	NYSE	TPZ	Tue, May 4, 2010	21.97	21.97	21.66	21.79
192	NYSE	TPZ	Mon, May 3, 2010	21.85	22.00	21.59	21.96
191	NYSE	TPZ	Fri, Apr 30, 2010	21.80	21.89	21.53	21.75
190	NYSE	TPZ	Thu, Apr 29, 2010	21.75	21.90	21.46	21.90
189	NYSE	TPZ	Wed, Apr 28, 2010	21.34	21.66	21.34	21.66
188	NYSE	TPZ	Tue, Apr 27, 2010	21.85	21.87	21.09	21.29
187	NYSE	TPZ	Mon, Apr 26, 2010	22.22	22.22	21.72	21.82
186	NYSE	TPZ	Fri, Apr 23, 2010	21.98	22.12	21.85	22.12
185	NYSE	TPZ	Thu, Apr 22, 2010	21.55	21.85	21.49	21.85
184	NYSE	TPZ	Wed, Apr 21, 2010	21.82	21.82	21.51	21.61
183	NYSE	TPZ	Tue, Apr 20, 2010	21.39	21.85	21.29	21.58
182	NYSE	TPZ	Mon, Apr 19, 2010	21.27	21.49	21.23	21.44
181	NYSE	TPZ	Fri, Apr 16, 2010	21.44	21.45	20.91	21.25
180	NYSE	TPZ	Thu, Apr 15, 2010	21.63	21.63	21.31	21.40
179	NYSE	TPZ	Wed, Apr 14, 2010	21.59	21.90	21.50	21.66
178	NYSE	TPZ	Tue, Apr 13, 2010	21.80	21.80	21.52	21.57
177	NYSE	TPZ	Mon, Apr 12, 2010	21.86	21.99	21.73	21.76
176	NYSE	TPZ	Fri, Apr 9, 2010	21.75	21.93	21.74	21.86
175	NYSE	TPZ	Thu, Apr 8, 2010	21.53	21.80	21.50	21.76
174	NYSE	TPZ	Wed, Apr 7, 2010	21.80	21.85	21.54	21.56
173	NYSE	TPZ	Tue, Apr 6, 2010	21.89	21.89	21.72	21.75
172	NYSE	TPZ	Mon, Apr 5, 2010	21.61	21.82	21.41	21.77
171	NYSE	TPZ	Thu, Apr 1, 2010	21.35	21.64	21.18	21.42
170	NYSE	TPZ	Wed, Mar 31, 2010	21.20	21.44	21.16	21.30
169	NYSE	TPZ	Tue, Mar 30, 2010	21.34	21.34	21.13	21.15
168	NYSE	TPZ	Mon, Mar 29, 2010	21.10	21.36	21.10	21.20
167	NYSE	TPZ	Fri, Mar 26, 2010	21.26	21.51	20.72	21.04
166	NYSE	TPZ	Thu, Mar 25, 2010	21.33	21.65	21.17	21.21
165	NYSE	TPZ	Wed, Mar 24, 2010	21.30	21.36	21.17	21.30
164	NYSE	TPZ	Tue, Mar 23, 2010	21.16	21.45	21.00	21.26
163	NYSE	TPZ	Mon, Mar 22, 2010	20.88	21.23	20.71	21.10
162	NYSE	TPZ	Fri, Mar 19, 2010	21.38	21.40	20.59	20.88
161	NYSE	TPZ	Thu, Mar 18, 2010	21.57	22.00	21.34	21.41
160	NYSE	TPZ	Wed, Mar 17, 2010	21.69	21.99	21.67	21.82
159	NYSE	TPZ	Tue, Mar 16, 2010	21.42	21.69	21.42	21.66
158	NYSE	TPZ	Mon, Mar 15, 2010	21.66	21.67	21.37	21.37
157	NYSE	TPZ	Fri, Mar 12, 2010	21.55	21.62	21.28	21.55
156	NYSE	TPZ	Thu, Mar 11, 2010	21.40	21.67	21.19	21.54
155	NYSE	TPZ	Wed, Mar 10, 2010	21.20	21.53	21.08	21.34
154	NYSE	TPZ	Tue, Mar 9, 2010	21.68	21.69	21.20	21.25
153	NYSE	TPZ	Mon, Mar 8, 2010	21.49	21.68	21.02	21.68
152	NYSE	TPZ	Fri, Mar 5, 2010	21.14	21.56	21.13	21.53
151	NYSE	TPZ	Thu, Mar 4, 2010	20.65	22.19	20.65	21.09
150	NYSE	TPZ	Wed, Mar 3, 2010	20.37	20.65	20.29	20.64
149	NYSE	TPZ	Tue, Mar 2, 2010	20.28	20.37	20.15	20.34
148	NYSE	TPZ	Mon, Mar 1, 2010	20.35	20.52	20.20	20.26
147	NYSE	TPZ	Fri, Feb 26, 2010	20.21	20.24	20.16	20.20
146	NYSE	TPZ	Thu, Feb 25, 2010	20.09	20.13	19.67	20.11
145	NYSE	TPZ	Wed, Feb 24, 2010	20.35	20.35	20.01	20.05
144	NYSE	TPZ	Tue, Feb 23, 2010	20.30	20.51	20.05	20.13
143	NYSE	TPZ	Mon, Feb 22, 2010	20.13	20.27	20.13	20.25
142	NYSE	TPZ	Fri, Feb 19, 2010	20.23	20.23	20.10	20.20
141	NYSE	TPZ	Thu, Feb 18, 2010	20.14	20.22	20.08	20.16
140	NYSE	TPZ	Wed, Feb 17, 2010	20.22	20.22	20.05	20.08
139	NYSE	TPZ	Tue, Feb 16, 2010	20.13	20.21	19.96	20.07
138	NYSE	TPZ	Fri, Feb 12, 2010	20.10	20.17	19.99	20.13
137	NYSE	TPZ	Thu, Feb 11, 2010	20.25	20.25	19.95	20.08
136	NYSE	TPZ	Wed, Feb 10, 2010	20.18	20.38	20.15	20.24
135	NYSE	TPZ	Tue, Feb 9, 2010	20.19	20.31	19.92	20.02
134	NYSE	TPZ	Mon, Feb 8, 2010	19.70	20.05	19.70	19.98
133	NYSE	TPZ	Fri, Feb 5, 2010	20.05	20.07	19.47	19.65
132	NYSE	TPZ	Thu, Feb 4, 2010	20.19	20.19	19.85	19.93
131	NYSE	TPZ	Wed, Feb 3, 2010	20.27	20.40	20.12	20.14
130	NYSE	TPZ	Tue, Feb 2, 2010	20.08	20.37	20.08	20.28
129	NYSE	TPZ	Mon, Feb 1, 2010	19.95	20.25	19.95	20.21
128	NYSE	TPZ	Fri, Jan 29, 2010	19.87	20.10	19.80	19.90
127	NYSE	TPZ	Thu, Jan 28, 2010	20.12	20.12	19.69	19.78
126	NYSE	TPZ	Wed, Jan 27, 2010	20.00	20.16	19.95	20.16
125	NYSE	TPZ	Tue, Jan 26, 2010	20.00	20.19	19.78	20.04
124	NYSE	TPZ	Mon, Jan 25, 2010	20.11	20.30	20.07	20.12
123	NYSE	TPZ	Fri, Jan 22, 2010	20.50	20.50	20.15	20.17
122	NYSE	TPZ	Thu, Jan 21, 2010	20.21	20.39	20.10	20.36
121	NYSE	TPZ	Wed, Jan 20, 2010	20.21	20.46	20.21	20.25
120	NYSE	TPZ	Tue, Jan 19, 2010	20.24	20.47	20.12	20.44
119	NYSE	TPZ	Fri, Jan 15, 2010	20.25	20.30	20.11	20.19
118	NYSE	TPZ	Thu, Jan 14, 2010	20.23	20.48	20.11	20.27
117	NYSE	TPZ	Wed, Jan 13, 2010	20.27	20.33	20.10	20.13
116	NYSE	TPZ	Tue, Jan 12, 2010	20.35	20.43	20.22	20.24
115	NYSE	TPZ	Mon, Jan 11, 2010	20.43	20.55	20.35	20.35
114	NYSE	TPZ	Fri, Jan 8, 2010	20.35	20.51	20.26	20.35
113	NYSE	TPZ	Thu, Jan 7, 2010	20.42	20.57	20.27	20.27
112	NYSE	TPZ	Wed, Jan 6, 2010	20.44	21.00	20.35	20.48
111	NYSE	TPZ	Tue, Jan 5, 2010	20.40	20.52	20.33	20.45
110	NYSE	TPZ	Mon, Jan 4, 2010	20.35	20.75	20.25	20.40
109	NYSE	TPZ	Thu, Dec 31, 2009	20.20	20.46	20.20	20.27
108	NYSE	TPZ	Wed, Dec 30, 2009	20.44	20.62	20.01	20.34
107	NYSE	TPZ	Tue, Dec 29, 2009	20.55	20.80	20.10	20.43
106	NYSE	TPZ	Mon, Dec 28, 2009	20.00	20.70	20.00	20.55
105	NYSE	TPZ	Thu, Dec 24, 2009	19.90	20.11	19.90	20.11
104	NYSE	TPZ	Wed, Dec 23, 2009	20.11	20.11	19.71	19.92
103	NYSE	TPZ	Tue, Dec 22, 2009	20.01	20.14	19.83	20.11
102	NYSE	TPZ	Mon, Dec 21, 2009	20.14	20.20	19.91	20.11
101	NYSE	TPZ	Fri, Dec 18, 2009	20.04	20.81	19.78	20.10
100	NYSE	TPZ	Thu, Dec 17, 2009	20.08	20.20	19.80	20.10
99	NYSE	TPZ	Wed, Dec 16, 2009	20.12	20.23	19.96	20.10
98	NYSE	TPZ	Tue, Dec 15, 2009	20.00	20.12	19.90	20.12
97	NYSE	TPZ	Mon, Dec 14, 2009	19.95	20.00	19.84	20.00
96	NYSE	TPZ	Fri, Dec 11, 2009	19.88	19.96	19.67	19.94
95	NYSE	TPZ	Thu, Dec 10, 2009	19.60	19.80	19.55	19.75
94	NYSE	TPZ	Wed, Dec 9, 2009	19.51	19.70	19.44	19.65
93	NYSE	TPZ	Tue, Dec 8, 2009	19.39	19.81	19.37	19.70
92	NYSE	TPZ	Mon, Dec 7, 2009	19.39	19.46	19.25	19.45
91	NYSE	TPZ	Fri, Dec 4, 2009	19.40	19.40	19.15	19.39
90	NYSE	TPZ	Thu, Dec 3, 2009	19.18	19.49	19.17	19.20
89	NYSE	TPZ	Wed, Dec 2, 2009	19.42	19.48	19.07	19.18
88	NYSE	TPZ	Tue, Dec 1, 2009	19.25	19.50	19.21	19.32
87	NYSE	TPZ	Mon, Nov 30, 2009	19.00	19.25	18.95	19.18
86	NYSE	TPZ	Fri, Nov 27, 2009	18.96	19.05	18.96	19.00
85	NYSE	TPZ	Wed, Nov 25, 2009	18.97	19.10	18.75	19.06
84	NYSE	TPZ	Tue, Nov 24, 2009	19.00	19.00	18.26	18.90
83	NYSE	TPZ	Mon, Nov 23, 2009	19.15	19.26	18.91	19.00
82	NYSE	TPZ	Fri, Nov 20, 2009	18.77	19.18	18.76	19.08
81	NYSE	TPZ	Thu, Nov 19, 2009	19.07	19.07	18.68	18.77
80	NYSE	TPZ	Wed, Nov 18, 2009	19.15	19.31	19.15	19.25
79	NYSE	TPZ	Tue, Nov 17, 2009	19.38	19.38	19.00	19.07
78	NYSE	TPZ	Mon, Nov 16, 2009	19.40	19.40	19.01	19.27
77	NYSE	TPZ	Fri, Nov 13, 2009	19.25	19.43	19.18	19.33
76	NYSE	TPZ	Thu, Nov 12, 2009	19.24	19.26	19.03	19.26
75	NYSE	TPZ	Wed, Nov 11, 2009	19.26	19.37	19.00	19.17
74	NYSE	TPZ	Tue, Nov 10, 2009	19.40	19.50	18.97	19.26
73	NYSE	TPZ	Mon, Nov 9, 2009	19.49	19.49	19.25	19.44
72	NYSE	TPZ	Fri, Nov 6, 2009	19.37	19.49	19.33	19.49
71	NYSE	TPZ	Thu, Nov 5, 2009	19.41	19.50	19.16	19.44
70	NYSE	TPZ	Wed, Nov 4, 2009	19.09	19.39	19.09	19.24
69	NYSE	TPZ	Tue, Nov 3, 2009	18.76	19.26	18.76	19.12
68	NYSE	TPZ	Mon, Nov 2, 2009	19.03	19.03	18.52	18.80
67	NYSE	TPZ	Fri, Oct 30, 2009	18.89	18.89	18.58	18.66
66	NYSE	TPZ	Thu, Oct 29, 2009	18.69	19.28	18.69	18.89
65	NYSE	TPZ	Wed, Oct 28, 2009	18.85	18.90	18.58	18.79
64	NYSE	TPZ	Tue, Oct 27, 2009	18.80	18.93	18.66	18.81
63	NYSE	TPZ	Mon, Oct 26, 2009	18.77	19.09	18.75	18.78
62	NYSE	TPZ	Fri, Oct 23, 2009	18.96	19.19	18.80	18.80
61	NYSE	TPZ	Thu, Oct 22, 2009	19.04	19.09	18.91	18.93
60	NYSE	TPZ	Wed, Oct 21, 2009	19.19	19.19	18.89	19.03
59	NYSE	TPZ	Tue, Oct 20, 2009	19.10	19.24	19.00	19.15
58	NYSE	TPZ	Mon, Oct 19, 2009	19.15	19.35	19.15	19.22
57	NYSE	TPZ	Fri, Oct 16, 2009	18.96	19.35	18.96	19.12
56	NYSE	TPZ	Thu, Oct 15, 2009	18.90	19.00	18.79	18.92
55	NYSE	TPZ	Wed, Oct 14, 2009	19.30	19.30	18.98	19.06
54	NYSE	TPZ	Tue, Oct 13, 2009	19.26	19.26	18.85	19.00
53	NYSE	TPZ	Mon, Oct 12, 2009	19.09	19.50	19.01	19.30
52	NYSE	TPZ	Fri, Oct 9, 2009	18.89	19.13	18.84	19.13
51	NYSE	TPZ	Thu, Oct 8, 2009	18.90	19.18	18.75	18.90
50	NYSE	TPZ	Wed, Oct 7, 2009	18.85	18.91	18.75	18.87
49	NYSE	TPZ	Tue, Oct 6, 2009	18.84	19.17	18.79	19.09
48	NYSE	TPZ	Mon, Oct 5, 2009	18.50	18.76	18.50	18.75
47	NYSE	TPZ	Fri, Oct 2, 2009	18.35	18.46	18.02	18.44
46	NYSE	TPZ	Thu, Oct 1, 2009	18.49	18.50	18.40	18.40
45	NYSE	TPZ	Wed, Sep 30, 2009	18.40	18.61	18.36	18.45
44	NYSE	TPZ	Tue, Sep 29, 2009	18.90	18.90	18.36	18.36
43	NYSE	TPZ	Mon, Sep 28, 2009	18.60	19.01	18.55	18.93
42	NYSE	TPZ	Fri, Sep 25, 2009	18.35	19.09	18.35	18.80
41	NYSE	TPZ	Thu, Sep 24, 2009	19.01	19.01	18.75	18.85
40	NYSE	TPZ	Wed, Sep 23, 2009	19.21	19.25	18.95	18.96
39	NYSE	TPZ	Tue, Sep 22, 2009	19.41	19.42	19.10	19.24
38	NYSE	TPZ	Mon, Sep 21, 2009	19.57	19.61	19.26	19.47
37	NYSE	TPZ	Fri, Sep 18, 2009	19.50	19.63	19.10	19.63
36	NYSE	TPZ	Thu, Sep 17, 2009	19.37	19.50	19.10	19.46
35	NYSE	TPZ	Wed, Sep 16, 2009	19.10	19.35	19.10	19.34
34	NYSE	TPZ	Tue, Sep 15, 2009	18.67	19.07	18.66	18.94
33	NYSE	TPZ	Mon, Sep 14, 2009	19.60	19.64	18.33	18.65
32	NYSE	TPZ	Fri, Sep 11, 2009	19.40	19.50	19.40	19.48
31	NYSE	TPZ	Thu, Sep 10, 2009	20.50	20.50	19.50	19.50
30	NYSE	TPZ	Wed, Sep 9, 2009	20.00	20.03	20.00	20.00
29	NYSE	TPZ	Tue, Sep 8, 2009	20.00	20.01	20.00	20.00
28	NYSE	TPZ	Fri, Sep 4, 2009	20.10	20.10	20.00	20.00
27	NYSE	TPZ	Thu, Sep 3, 2009	20.00	20.01	20.00	20.00
26	NYSE	TPZ	Wed, Sep 2, 2009	20.00	20.01	20.00	20.00
25	NYSE	TPZ	Tue, Sep 1, 2009	20.00	20.01	20.00	20.00
24	NYSE	TPZ	Mon, Aug 31, 2009	20.00	20.00	20.00	20.00
23	NYSE	TPZ	Fri, Aug 28, 2009	20.00	20.01	20.00	20.00
22	NYSE	TPZ	Thu, Aug 27, 2009	20.00	20.01	20.00	20.00
21	NYSE	TPZ	Wed, Aug 26, 2009	20.05	20.05	20.00	20.00
20	NYSE	TPZ	Tue, Aug 25, 2009	20.01	20.10	20.00	20.00
19	NYSE	TPZ	Mon, Aug 24, 2009	20.00	20.01	20.00	20.00
18	NYSE	TPZ	Fri, Aug 21, 2009	20.00	20.01	20.00	20.01
17	NYSE	TPZ	Thu, Aug 20, 2009	20.00	20.01	20.00	20.01
16	NYSE	TPZ	Wed, Aug 19, 2009	20.00	20.01	19.50	20.00
15	NYSE	TPZ	Tue, Aug 18, 2009	20.01	20.04	20.01	20.01
14	NYSE	TPZ	Mon, Aug 17, 2009	20.00	20.01	20.00	20.00
13	NYSE	TPZ	Fri, Aug 14, 2009	20.00	20.04	20.00	20.01
12	NYSE	TPZ	Thu, Aug 13, 2009	20.00	20.05	19.19	20.00
11	NYSE	TPZ	Wed, Aug 12, 2009	20.00	20.01	20.00	20.00
10	NYSE	TPZ	Tue, Aug 11, 2009	20.00	20.04	20.00	20.00
9	NYSE	TPZ	Mon, Aug 10, 2009	20.00	20.10	20.00	20.03
8	NYSE	TPZ	Fri, Aug 7, 2009	20.10	20.10	20.00	20.00
7	NYSE	TPZ	Thu, Aug 6, 2009	20.00	20.10	20.00	20.10
6	NYSE	TPZ	Wed, Aug 5, 2009	20.05	20.05	20.00	20.00
5	NYSE	TPZ	Tue, Aug 4, 2009	20.00	20.03	20.00	20.02
4	NYSE	TPZ	Mon, Aug 3, 2009	20.00	20.01	20.00	20.00
3	NYSE	TPZ	Fri, Jul 31, 2009	20.00	20.05	20.00	20.00
2	NYSE	TPZ	Thu, Jul 30, 2009	20.00	20.03	20.00	20.00
1	NYSE	TPZ	Wed, Jul 29, 2009	20.00	20.02	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Tortoise Power & Energy Infra Fd Inc NYSE:TPZ 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