Tejon Ranch Co NYSE:TRC Historical Prices

Below are the 7731 trading days of historical prices for TRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7731	NYSE	TRC	Tue, Jan 17, 2023	20.24	20.35	20.08	20.27
7730	NYSE	TRC	Fri, Jan 13, 2023	19.94	20.19	19.89	20.19
7729	NYSE	TRC	Thu, Jan 12, 2023	19.98	20.24	19.83	20.06
7728	NYSE	TRC	Wed, Jan 11, 2023	19.80	19.90	19.64	19.89
7727	NYSE	TRC	Tue, Jan 10, 2023	19.44	19.75	19.31	19.69
7726	NYSE	TRC	Mon, Jan 9, 2023	19.35	19.79	19.30	19.36
7725	NYSE	TRC	Fri, Jan 6, 2023	19.28	19.57	19.08	19.47
7724	NYSE	TRC	Thu, Jan 5, 2023	19.29	19.33	19.01	19.02
7723	NYSE	TRC	Wed, Jan 4, 2023	18.92	19.49	18.92	19.30
7722	NYSE	TRC	Tue, Jan 3, 2023	19.01	19.11	18.61	18.85
7721	NYSE	TRC	Fri, Dec 30, 2022	18.90	19.11	18.75	18.84
7720	NYSE	TRC	Thu, Dec 29, 2022	18.58	19.18	18.55	19.00
7719	NYSE	TRC	Wed, Dec 28, 2022	18.94	18.96	18.43	18.49
7718	NYSE	TRC	Tue, Dec 27, 2022	18.70	19.03	18.63	18.82
7717	NYSE	TRC	Fri, Dec 23, 2022	18.46	18.79	18.41	18.75
7716	NYSE	TRC	Thu, Dec 22, 2022	18.53	18.69	18.42	18.55
7715	NYSE	TRC	Wed, Dec 21, 2022	18.23	18.79	18.23	18.73
7714	NYSE	TRC	Tue, Dec 20, 2022	18.10	18.22	18.00	18.17
7713	NYSE	TRC	Mon, Dec 19, 2022	18.53	18.53	17.95	18.13
7712	NYSE	TRC	Fri, Dec 16, 2022	18.46	18.61	18.22	18.53
7711	NYSE	TRC	Thu, Dec 15, 2022	18.82	18.93	18.52	18.66
7710	NYSE	TRC	Wed, Dec 14, 2022	19.13	19.34	18.82	19.05
7709	NYSE	TRC	Tue, Dec 13, 2022	19.05	19.23	18.91	18.99
7708	NYSE	TRC	Mon, Dec 12, 2022	18.61	18.71	18.44	18.66
7707	NYSE	TRC	Fri, Dec 9, 2022	18.83	18.98	18.63	18.65
7706	NYSE	TRC	Thu, Dec 8, 2022	18.86	19.04	18.81	18.96
7705	NYSE	TRC	Wed, Dec 7, 2022	19.20	19.30	18.85	18.88
7704	NYSE	TRC	Tue, Dec 6, 2022	19.39	19.55	19.18	19.37
7703	NYSE	TRC	Mon, Dec 5, 2022	19.71	19.71	19.24	19.53
7702	NYSE	TRC	Fri, Dec 2, 2022	19.74	20.14	19.71	19.74
7701	NYSE	TRC	Thu, Dec 1, 2022	19.60	20.06	19.43	19.99
7700	NYSE	TRC	Wed, Nov 30, 2022	19.14	19.60	18.67	19.60
7699	NYSE	TRC	Tue, Nov 29, 2022	18.84	19.28	18.84	19.08
7698	NYSE	TRC	Mon, Nov 28, 2022	18.90	19.15	18.75	18.90
7697	NYSE	TRC	Fri, Nov 25, 2022	18.98	19.38	18.95	19.25
7696	NYSE	TRC	Wed, Nov 23, 2022	19.02	19.13	18.81	18.98
7695	NYSE	TRC	Tue, Nov 22, 2022	18.96	19.20	18.72	19.02
7694	NYSE	TRC	Mon, Nov 21, 2022	18.61	19.01	18.61	18.96
7693	NYSE	TRC	Fri, Nov 18, 2022	18.69	19.06	18.56	18.74
7692	NYSE	TRC	Thu, Nov 17, 2022	17.97	18.50	17.91	18.49
7691	NYSE	TRC	Wed, Nov 16, 2022	18.05	18.28	17.95	18.04
7690	NYSE	TRC	Tue, Nov 15, 2022	18.18	18.33	17.87	18.03
7689	NYSE	TRC	Mon, Nov 14, 2022	18.00	18.16	17.78	18.07
7688	NYSE	TRC	Fri, Nov 11, 2022	18.16	18.22	17.77	17.96
7687	NYSE	TRC	Thu, Nov 10, 2022	17.79	18.16	17.78	18.14
7686	NYSE	TRC	Wed, Nov 9, 2022	17.77	17.97	17.32	17.35
7685	NYSE	TRC	Tue, Nov 8, 2022	17.37	17.84	17.30	17.83
7684	NYSE	TRC	Mon, Nov 7, 2022	16.75	17.29	16.75	17.24
7683	NYSE	TRC	Fri, Nov 4, 2022	16.38	16.55	16.08	16.55
7682	NYSE	TRC	Thu, Nov 3, 2022	16.62	16.71	16.14	16.28
7681	NYSE	TRC	Wed, Nov 2, 2022	16.81	17.22	16.51	16.69
7680	NYSE	TRC	Tue, Nov 1, 2022	17.00	17.15	16.69	16.75
7679	NYSE	TRC	Mon, Oct 31, 2022	16.71	17.00	16.61	16.94
7678	NYSE	TRC	Fri, Oct 28, 2022	16.40	16.89	16.40	16.79
7677	NYSE	TRC	Thu, Oct 27, 2022	16.44	16.69	16.29	16.32
7676	NYSE	TRC	Wed, Oct 26, 2022	16.35	16.57	16.18	16.30
7675	NYSE	TRC	Tue, Oct 25, 2022	15.88	16.34	15.88	16.24
7674	NYSE	TRC	Mon, Oct 24, 2022	15.79	15.89	15.70	15.81
7673	NYSE	TRC	Fri, Oct 21, 2022	15.32	15.76	15.20	15.74
7672	NYSE	TRC	Thu, Oct 20, 2022	15.27	15.36	15.14	15.20
7671	NYSE	TRC	Wed, Oct 19, 2022	15.10	15.20	14.89	15.20
7670	NYSE	TRC	Tue, Oct 18, 2022	15.44	15.64	15.13	15.27
7669	NYSE	TRC	Mon, Oct 17, 2022	15.21	15.39	15.17	15.27
7668	NYSE	TRC	Fri, Oct 14, 2022	15.18	15.27	14.90	14.96
7667	NYSE	TRC	Thu, Oct 13, 2022	14.31	15.03	14.31	15.03
7666	NYSE	TRC	Wed, Oct 12, 2022	14.41	14.70	14.41	14.59
7665	NYSE	TRC	Tue, Oct 11, 2022	14.42	14.54	14.35	14.50
7664	NYSE	TRC	Mon, Oct 10, 2022	14.62	14.73	14.40	14.56
7663	NYSE	TRC	Fri, Oct 7, 2022	14.44	14.64	14.40	14.51
7662	NYSE	TRC	Thu, Oct 6, 2022	14.55	14.66	14.43	14.55
7661	NYSE	TRC	Wed, Oct 5, 2022	14.99	15.01	14.62	14.64
7660	NYSE	TRC	Tue, Oct 4, 2022	15.12	15.28	15.06	15.16
7659	NYSE	TRC	Mon, Oct 3, 2022	14.59	15.02	14.45	14.98
7658	NYSE	TRC	Fri, Sep 30, 2022	14.53	14.86	14.38	14.40
7657	NYSE	TRC	Thu, Sep 29, 2022	14.87	14.95	14.45	14.61
7656	NYSE	TRC	Wed, Sep 28, 2022	15.10	15.31	14.86	15.13
7655	NYSE	TRC	Tue, Sep 27, 2022	15.01	15.13	14.81	14.95
7654	NYSE	TRC	Mon, Sep 26, 2022	15.09	15.25	14.85	14.98
7653	NYSE	TRC	Fri, Sep 23, 2022	15.15	15.15	14.86	15.10
7652	NYSE	TRC	Thu, Sep 22, 2022	15.68	15.68	15.30	15.34
7651	NYSE	TRC	Wed, Sep 21, 2022	15.92	16.15	15.70	15.77
7650	NYSE	TRC	Tue, Sep 20, 2022	15.85	15.94	15.73	15.77
7649	NYSE	TRC	Mon, Sep 19, 2022	15.98	16.18	15.82	16.03
7648	NYSE	TRC	Fri, Sep 16, 2022	16.20	16.25	15.75	16.03
7647	NYSE	TRC	Thu, Sep 15, 2022	16.41	16.64	16.20	16.23
7646	NYSE	TRC	Wed, Sep 14, 2022	16.51	16.77	16.39	16.42
7645	NYSE	TRC	Tue, Sep 13, 2022	16.99	16.99	16.49	16.57
7644	NYSE	TRC	Mon, Sep 12, 2022	17.44	17.44	17.16	17.28
7643	NYSE	TRC	Fri, Sep 9, 2022	17.38	17.44	16.91	17.40
7642	NYSE	TRC	Thu, Sep 8, 2022	16.73	17.27	16.73	17.21
7641	NYSE	TRC	Wed, Sep 7, 2022	16.37	17.13	16.03	16.93
7640	NYSE	TRC	Tue, Sep 6, 2022	16.35	16.57	16.16	16.49
7639	NYSE	TRC	Fri, Sep 2, 2022	15.98	16.31	15.77	16.20
7638	NYSE	TRC	Thu, Sep 1, 2022	15.60	16.02	15.60	15.92
7637	NYSE	TRC	Wed, Aug 31, 2022	15.64	15.81	15.59	15.76
7636	NYSE	TRC	Tue, Aug 30, 2022	15.91	15.93	15.58	15.72
7635	NYSE	TRC	Mon, Aug 29, 2022	16.20	16.21	15.82	15.82
7634	NYSE	TRC	Fri, Aug 26, 2022	16.19	16.39	16.18	16.26
7633	NYSE	TRC	Thu, Aug 25, 2022	16.00	16.12	15.81	16.10
7632	NYSE	TRC	Wed, Aug 24, 2022	15.65	15.82	15.65	15.81
7631	NYSE	TRC	Tue, Aug 23, 2022	15.60	15.93	15.56	15.74
7630	NYSE	TRC	Mon, Aug 22, 2022	15.91	15.92	15.61	15.63
7629	NYSE	TRC	Fri, Aug 19, 2022	16.24	16.24	16.06	16.09
7628	NYSE	TRC	Thu, Aug 18, 2022	16.10	16.47	16.10	16.24
7627	NYSE	TRC	Wed, Aug 17, 2022	16.02	16.09	15.95	16.04
7626	NYSE	TRC	Tue, Aug 16, 2022	16.15	16.34	16.08	16.19
7625	NYSE	TRC	Mon, Aug 15, 2022	16.15	16.39	16.11	16.25
7624	NYSE	TRC	Fri, Aug 12, 2022	16.14	16.29	15.96	16.20
7623	NYSE	TRC	Thu, Aug 11, 2022	16.26	16.29	16.10	16.19
7622	NYSE	TRC	Wed, Aug 10, 2022	15.90	16.18	15.83	16.10
7621	NYSE	TRC	Tue, Aug 9, 2022	15.83	15.85	15.70	15.80
7620	NYSE	TRC	Mon, Aug 8, 2022	15.68	15.87	15.61	15.85
7619	NYSE	TRC	Fri, Aug 5, 2022	15.60	15.61	15.40	15.54
7618	NYSE	TRC	Thu, Aug 4, 2022	15.42	15.91	15.42	15.72
7617	NYSE	TRC	Wed, Aug 3, 2022	16.26	16.26	15.41	15.53
7616	NYSE	TRC	Tue, Aug 2, 2022	16.32	16.32	16.07	16.11
7615	NYSE	TRC	Mon, Aug 1, 2022	16.41	16.58	16.33	16.35
7614	NYSE	TRC	Fri, Jul 29, 2022	16.36	16.58	16.35	16.52
7613	NYSE	TRC	Thu, Jul 28, 2022	15.87	16.43	15.87	16.38
7612	NYSE	TRC	Wed, Jul 27, 2022	15.58	15.97	15.58	15.94
7611	NYSE	TRC	Tue, Jul 26, 2022	15.72	15.72	15.45	15.56
7610	NYSE	TRC	Mon, Jul 25, 2022	15.43	15.70	15.43	15.60
7609	NYSE	TRC	Fri, Jul 22, 2022	15.57	15.83	15.34	15.53
7608	NYSE	TRC	Thu, Jul 21, 2022	15.65	15.88	15.38	15.84
7607	NYSE	TRC	Wed, Jul 20, 2022	15.72	15.90	15.72	15.78
7606	NYSE	TRC	Tue, Jul 19, 2022	15.53	15.88	15.53	15.78
7605	NYSE	TRC	Mon, Jul 18, 2022	15.50	15.50	15.34	15.36
7604	NYSE	TRC	Fri, Jul 15, 2022	15.37	15.38	15.18	15.32
7603	NYSE	TRC	Thu, Jul 14, 2022	15.19	15.20	14.96	15.12
7602	NYSE	TRC	Wed, Jul 13, 2022	15.14	15.55	15.13	15.36
7601	NYSE	TRC	Tue, Jul 12, 2022	15.32	15.70	15.29	15.34
7600	NYSE	TRC	Mon, Jul 11, 2022	15.66	15.66	15.32	15.45
7599	NYSE	TRC	Fri, Jul 8, 2022	15.65	15.76	15.50	15.67
7598	NYSE	TRC	Thu, Jul 7, 2022	15.80	16.12	15.61	15.70
7597	NYSE	TRC	Wed, Jul 6, 2022	15.94	16.04	15.55	15.77
7596	NYSE	TRC	Tue, Jul 5, 2022	15.46	16.01	15.26	15.98
7595	NYSE	TRC	Fri, Jul 1, 2022	15.53	15.69	15.42	15.65
7594	NYSE	TRC	Thu, Jun 30, 2022	15.37	15.70	15.15	15.52
7593	NYSE	TRC	Wed, Jun 29, 2022	15.53	15.62	15.38	15.51
7592	NYSE	TRC	Tue, Jun 28, 2022	15.49	15.75	15.49	15.61
7591	NYSE	TRC	Mon, Jun 27, 2022	15.91	15.91	15.49	15.51
7590	NYSE	TRC	Fri, Jun 24, 2022	15.53	15.90	15.53	15.84
7589	NYSE	TRC	Thu, Jun 23, 2022	15.42	15.67	15.42	15.49
7588	NYSE	TRC	Wed, Jun 22, 2022	15.00	15.41	15.00	15.36
7587	NYSE	TRC	Tue, Jun 21, 2022	15.00	15.26	14.90	15.17
7586	NYSE	TRC	Fri, Jun 17, 2022	15.31	15.44	14.83	14.87
7585	NYSE	TRC	Thu, Jun 16, 2022	15.01	15.22	14.90	15.16
7584	NYSE	TRC	Wed, Jun 15, 2022	15.58	15.72	15.22	15.27
7583	NYSE	TRC	Tue, Jun 14, 2022	15.78	15.78	15.30	15.39
7582	NYSE	TRC	Mon, Jun 13, 2022	15.75	15.98	15.54	15.67
7581	NYSE	TRC	Fri, Jun 10, 2022	16.27	16.35	16.05	16.07
7580	NYSE	TRC	Thu, Jun 9, 2022	16.66	16.77	16.48	16.52
7579	NYSE	TRC	Wed, Jun 8, 2022	16.98	16.99	16.58	16.70
7578	NYSE	TRC	Tue, Jun 7, 2022	16.73	17.03	16.66	16.98
7577	NYSE	TRC	Mon, Jun 6, 2022	16.87	16.98	16.75	16.89
7576	NYSE	TRC	Fri, Jun 3, 2022	17.26	17.52	16.79	16.92
7575	NYSE	TRC	Thu, Jun 2, 2022	17.26	17.42	17.15	17.40
7574	NYSE	TRC	Wed, Jun 1, 2022	16.94	17.27	16.83	17.18
7573	NYSE	TRC	Tue, May 31, 2022	17.24	17.49	16.88	16.99
7572	NYSE	TRC	Fri, May 27, 2022	17.22	17.34	17.03	17.24
7571	NYSE	TRC	Thu, May 26, 2022	16.96	17.26	16.84	17.06
7570	NYSE	TRC	Wed, May 25, 2022	16.89	17.02	16.66	16.80
7569	NYSE	TRC	Tue, May 24, 2022	16.74	17.00	16.34	16.95
7568	NYSE	TRC	Mon, May 23, 2022	16.90	16.95	16.61	16.72
7567	NYSE	TRC	Fri, May 20, 2022	16.83	16.92	16.42	16.87
7566	NYSE	TRC	Thu, May 19, 2022	16.95	16.96	16.58	16.63
7565	NYSE	TRC	Wed, May 18, 2022	17.52	17.64	16.86	16.91
7564	NYSE	TRC	Tue, May 17, 2022	17.38	17.64	17.37	17.57
7563	NYSE	TRC	Mon, May 16, 2022	17.25	17.39	17.11	17.22
7562	NYSE	TRC	Fri, May 13, 2022	17.22	17.36	17.08	17.22
7561	NYSE	TRC	Thu, May 12, 2022	17.12	17.19	16.65	16.99
7560	NYSE	TRC	Wed, May 11, 2022	17.27	17.48	16.87	17.11
7559	NYSE	TRC	Tue, May 10, 2022	17.16	17.51	16.91	17.24
7558	NYSE	TRC	Mon, May 9, 2022	17.19	17.45	17.00	17.17
7557	NYSE	TRC	Fri, May 6, 2022	17.42	17.47	17.12	17.30
7556	NYSE	TRC	Thu, May 5, 2022	17.79	17.82	17.27	17.49
7555	NYSE	TRC	Wed, May 4, 2022	17.87	18.11	17.58	18.00
7554	NYSE	TRC	Tue, May 3, 2022	17.96	18.21	17.75	17.86
7553	NYSE	TRC	Mon, May 2, 2022	18.33	18.33	17.84	17.99
7552	NYSE	TRC	Fri, Apr 29, 2022	18.70	18.70	18.22	18.31
7551	NYSE	TRC	Thu, Apr 28, 2022	18.32	18.82	18.03	18.72
7550	NYSE	TRC	Wed, Apr 27, 2022	18.13	18.33	18.07	18.14
7549	NYSE	TRC	Tue, Apr 26, 2022	18.25	18.32	18.07	18.15
7548	NYSE	TRC	Mon, Apr 25, 2022	18.81	18.84	18.21	18.32
7547	NYSE	TRC	Fri, Apr 22, 2022	18.90	19.07	18.73	18.87
7546	NYSE	TRC	Thu, Apr 21, 2022	19.68	19.69	18.95	18.97
7545	NYSE	TRC	Wed, Apr 20, 2022	19.40	19.63	19.40	19.60
7544	NYSE	TRC	Tue, Apr 19, 2022	19.36	19.37	19.14	19.24
7543	NYSE	TRC	Mon, Apr 18, 2022	19.31	19.40	19.02	19.07
7542	NYSE	TRC	Thu, Apr 14, 2022	19.23	19.53	19.19	19.19
7541	NYSE	TRC	Wed, Apr 13, 2022	19.00	19.33	19.00	19.15
7540	NYSE	TRC	Tue, Apr 12, 2022	18.61	19.23	18.59	19.00
7539	NYSE	TRC	Mon, Apr 11, 2022	18.30	18.67	18.30	18.45
7538	NYSE	TRC	Fri, Apr 8, 2022	18.10	18.50	18.10	18.26
7537	NYSE	TRC	Thu, Apr 7, 2022	18.19	18.24	18.00	18.16
7536	NYSE	TRC	Wed, Apr 6, 2022	18.19	18.49	18.15	18.26
7535	NYSE	TRC	Tue, Apr 5, 2022	18.37	18.41	18.21	18.28
7534	NYSE	TRC	Mon, Apr 4, 2022	18.54	18.54	18.15	18.33
7533	NYSE	TRC	Fri, Apr 1, 2022	18.32	18.52	18.15	18.46
7532	NYSE	TRC	Thu, Mar 31, 2022	18.13	18.39	18.13	18.26
7531	NYSE	TRC	Wed, Mar 30, 2022	18.62	18.79	18.15	18.25
7530	NYSE	TRC	Tue, Mar 29, 2022	18.05	18.66	18.05	18.49
7529	NYSE	TRC	Mon, Mar 28, 2022	18.38	18.38	17.87	18.09
7528	NYSE	TRC	Fri, Mar 25, 2022	17.79	18.36	17.79	18.14
7527	NYSE	TRC	Thu, Mar 24, 2022	17.91	17.91	17.61	17.83
7526	NYSE	TRC	Wed, Mar 23, 2022	17.91	17.91	17.61	17.61
7525	NYSE	TRC	Tue, Mar 22, 2022	17.71	18.15	17.71	18.07
7524	NYSE	TRC	Mon, Mar 21, 2022	17.47	17.72	17.40	17.56
7523	NYSE	TRC	Fri, Mar 18, 2022	17.68	17.77	17.44	17.56
7522	NYSE	TRC	Thu, Mar 17, 2022	17.64	17.75	17.48	17.65
7521	NYSE	TRC	Wed, Mar 16, 2022	17.52	17.81	17.33	17.78
7520	NYSE	TRC	Tue, Mar 15, 2022	17.53	17.53	17.30	17.32
7519	NYSE	TRC	Mon, Mar 14, 2022	17.43	17.63	17.28	17.36
7518	NYSE	TRC	Fri, Mar 11, 2022	18.13	18.23	17.57	17.57
7517	NYSE	TRC	Thu, Mar 10, 2022	17.44	18.11	17.44	18.04
7516	NYSE	TRC	Wed, Mar 9, 2022	17.50	17.81	17.41	17.63
7515	NYSE	TRC	Tue, Mar 8, 2022	18.11	18.26	17.87	17.87
7514	NYSE	TRC	Mon, Mar 7, 2022	18.00	18.13	17.84	17.94
7513	NYSE	TRC	Fri, Mar 4, 2022	17.58	18.04	17.58	17.89
7512	NYSE	TRC	Thu, Mar 3, 2022	17.69	17.69	17.28	17.55
7511	NYSE	TRC	Wed, Mar 2, 2022	17.10	17.64	16.99	17.59
7510	NYSE	TRC	Tue, Mar 1, 2022	17.08	17.08	16.89	16.93
7509	NYSE	TRC	Mon, Feb 28, 2022	17.12	17.20	16.92	16.98
7508	NYSE	TRC	Fri, Feb 25, 2022	17.17	17.34	17.04	17.33
7507	NYSE	TRC	Thu, Feb 24, 2022	16.73	17.05	16.60	17.03
7506	NYSE	TRC	Wed, Feb 23, 2022	17.05	17.11	16.81	16.83
7505	NYSE	TRC	Tue, Feb 22, 2022	16.84	17.23	16.84	16.99
7504	NYSE	TRC	Fri, Feb 18, 2022	16.86	17.08	16.81	16.88
7503	NYSE	TRC	Thu, Feb 17, 2022	17.09	17.19	16.94	16.97
7502	NYSE	TRC	Wed, Feb 16, 2022	16.70	17.38	16.70	17.28
7501	NYSE	TRC	Tue, Feb 15, 2022	16.67	16.92	16.64	16.75
7500	NYSE	TRC	Mon, Feb 14, 2022	16.59	16.67	16.45	16.54
7499	NYSE	TRC	Fri, Feb 11, 2022	16.51	16.73	16.46	16.50
7498	NYSE	TRC	Thu, Feb 10, 2022	16.58	16.73	16.40	16.46
7497	NYSE	TRC	Wed, Feb 9, 2022	16.84	17.01	16.69	16.77
7496	NYSE	TRC	Tue, Feb 8, 2022	16.67	16.88	16.58	16.78
7495	NYSE	TRC	Mon, Feb 7, 2022	16.57	16.72	16.50	16.60
7494	NYSE	TRC	Fri, Feb 4, 2022	16.60	16.72	16.40	16.56
7493	NYSE	TRC	Thu, Feb 3, 2022	16.83	17.03	16.54	16.56
7492	NYSE	TRC	Wed, Feb 2, 2022	16.96	17.06	16.80	16.95
7491	NYSE	TRC	Tue, Feb 1, 2022	17.34	17.34	16.97	17.05
7490	NYSE	TRC	Mon, Jan 31, 2022	16.88	17.43	16.64	17.41
7489	NYSE	TRC	Fri, Jan 28, 2022	16.80	16.94	16.43	16.93
7488	NYSE	TRC	Thu, Jan 27, 2022	17.24	17.24	16.63	16.68
7487	NYSE	TRC	Wed, Jan 26, 2022	16.96	17.28	16.90	17.08
7486	NYSE	TRC	Tue, Jan 25, 2022	16.74	17.11	16.50	16.78
7485	NYSE	TRC	Mon, Jan 24, 2022	16.50	16.98	16.40	16.94
7484	NYSE	TRC	Fri, Jan 21, 2022	16.81	17.54	16.70	16.70
7483	NYSE	TRC	Thu, Jan 20, 2022	17.44	17.47	16.81	16.92
7482	NYSE	TRC	Wed, Jan 19, 2022	17.69	17.86	17.25	17.28
7481	NYSE	TRC	Tue, Jan 18, 2022	17.85	18.01	17.71	17.75
7480	NYSE	TRC	Fri, Jan 14, 2022	17.93	18.20	17.87	18.02
7479	NYSE	TRC	Thu, Jan 13, 2022	17.93	18.14	17.83	18.06
7478	NYSE	TRC	Wed, Jan 12, 2022	17.86	18.13	17.81	17.98
7477	NYSE	TRC	Tue, Jan 11, 2022	18.02	18.06	17.85	17.89
7476	NYSE	TRC	Mon, Jan 10, 2022	18.07	18.21	17.77	18.08
7475	NYSE	TRC	Fri, Jan 7, 2022	18.34	18.38	18.05	18.15
7474	NYSE	TRC	Thu, Jan 6, 2022	18.34	18.42	18.19	18.38
7473	NYSE	TRC	Wed, Jan 5, 2022	18.95	19.16	18.34	18.41
7472	NYSE	TRC	Tue, Jan 4, 2022	18.91	19.26	18.82	18.95
7471	NYSE	TRC	Mon, Jan 3, 2022	19.20	19.28	18.76	18.91
7470	NYSE	TRC	Fri, Dec 31, 2021	19.19	19.38	18.91	19.08
7469	NYSE	TRC	Thu, Dec 30, 2021	18.77	19.08	18.77	19.03
7468	NYSE	TRC	Wed, Dec 29, 2021	18.61	18.83	18.45	18.78
7467	NYSE	TRC	Tue, Dec 28, 2021	18.65	18.83	18.64	18.67
7466	NYSE	TRC	Mon, Dec 27, 2021	18.63	18.73	18.36	18.72
7465	NYSE	TRC	Thu, Dec 23, 2021	18.67	18.81	18.41	18.49
7464	NYSE	TRC	Wed, Dec 22, 2021	17.98	18.56	17.98	18.54
7463	NYSE	TRC	Tue, Dec 21, 2021	17.97	18.42	17.97	18.31
7462	NYSE	TRC	Mon, Dec 20, 2021	18.32	18.33	17.86	17.98
7461	NYSE	TRC	Fri, Dec 17, 2021	18.63	18.88	18.29	18.54
7460	NYSE	TRC	Thu, Dec 16, 2021	18.45	18.81	18.45	18.64
7459	NYSE	TRC	Wed, Dec 15, 2021	18.24	18.74	18.10	18.69
7458	NYSE	TRC	Tue, Dec 14, 2021	18.11	18.41	18.03	18.12
7457	NYSE	TRC	Mon, Dec 13, 2021	18.11	18.34	17.92	18.08
7456	NYSE	TRC	Fri, Dec 10, 2021	18.34	18.58	18.20	18.28
7455	NYSE	TRC	Thu, Dec 9, 2021	18.49	18.74	18.34	18.47
7454	NYSE	TRC	Wed, Dec 8, 2021	18.73	18.75	18.57	18.73
7453	NYSE	TRC	Tue, Dec 7, 2021	18.58	18.76	18.30	18.62
7452	NYSE	TRC	Mon, Dec 6, 2021	18.11	18.59	17.95	18.35
7451	NYSE	TRC	Fri, Dec 3, 2021	18.47	18.50	17.77	17.88
7450	NYSE	TRC	Thu, Dec 2, 2021	18.00	18.59	18.00	18.40
7449	NYSE	TRC	Wed, Dec 1, 2021	18.50	18.88	17.92	17.95
7448	NYSE	TRC	Tue, Nov 30, 2021	18.52	18.66	18.26	18.30
7447	NYSE	TRC	Mon, Nov 29, 2021	19.02	19.02	18.57	18.70
7446	NYSE	TRC	Fri, Nov 26, 2021	19.30	19.36	18.68	18.85
7445	NYSE	TRC	Wed, Nov 24, 2021	19.72	20.19	19.68	19.73
7444	NYSE	TRC	Tue, Nov 23, 2021	19.83	20.10	19.75	19.91
7443	NYSE	TRC	Mon, Nov 22, 2021	19.90	19.96	19.67	19.85
7442	NYSE	TRC	Fri, Nov 19, 2021	19.94	20.22	19.85	19.85
7441	NYSE	TRC	Thu, Nov 18, 2021	20.16	20.32	19.95	20.13
7440	NYSE	TRC	Wed, Nov 17, 2021	20.72	20.75	19.49	20.14
7439	NYSE	TRC	Tue, Nov 16, 2021	21.08	21.20	20.82	20.90
7438	NYSE	TRC	Mon, Nov 15, 2021	21.33	21.46	21.02	21.19
7437	NYSE	TRC	Fri, Nov 12, 2021	21.38	21.48	21.10	21.27
7436	NYSE	TRC	Thu, Nov 11, 2021	21.12	21.39	20.74	21.31
7435	NYSE	TRC	Wed, Nov 10, 2021	21.19	21.69	20.99	21.15
7434	NYSE	TRC	Tue, Nov 9, 2021	20.99	21.48	20.77	21.25
7433	NYSE	TRC	Mon, Nov 8, 2021	20.52	20.98	20.46	20.96
7432	NYSE	TRC	Fri, Nov 5, 2021	20.46	20.83	20.24	20.36
7431	NYSE	TRC	Thu, Nov 4, 2021	19.74	20.62	19.68	20.57
7430	NYSE	TRC	Wed, Nov 3, 2021	19.04	19.86	19.00	19.68
7429	NYSE	TRC	Tue, Nov 2, 2021	19.43	19.47	19.07	19.13
7428	NYSE	TRC	Mon, Nov 1, 2021	18.19	19.49	18.19	19.32
7427	NYSE	TRC	Fri, Oct 29, 2021	18.40	18.42	18.21	18.21
7426	NYSE	TRC	Thu, Oct 28, 2021	18.40	18.58	18.37	18.40
7425	NYSE	TRC	Wed, Oct 27, 2021	18.75	18.75	18.33	18.36
7424	NYSE	TRC	Tue, Oct 26, 2021	18.65	18.97	18.65	18.72
7423	NYSE	TRC	Mon, Oct 25, 2021	18.60	18.69	18.46	18.67
7422	NYSE	TRC	Fri, Oct 22, 2021	18.51	18.66	18.43	18.52
7421	NYSE	TRC	Thu, Oct 21, 2021	18.35	18.77	18.18	18.59
7420	NYSE	TRC	Wed, Oct 20, 2021	18.02	18.34	18.02	18.33
7419	NYSE	TRC	Tue, Oct 19, 2021	17.95	18.16	17.74	18.08
7418	NYSE	TRC	Mon, Oct 18, 2021	18.00	18.18	17.90	17.93
7417	NYSE	TRC	Fri, Oct 15, 2021	18.71	18.71	18.12	18.12
7416	NYSE	TRC	Thu, Oct 14, 2021	18.60	18.60	18.43	18.51
7415	NYSE	TRC	Wed, Oct 13, 2021	18.36	18.59	18.34	18.46
7414	NYSE	TRC	Tue, Oct 12, 2021	18.00	18.37	18.00	18.26
7413	NYSE	TRC	Mon, Oct 11, 2021	18.25	18.39	18.11	18.19
7412	NYSE	TRC	Fri, Oct 8, 2021	18.30	18.55	18.15	18.17
7411	NYSE	TRC	Thu, Oct 7, 2021	18.05	18.42	18.05	18.19
7410	NYSE	TRC	Wed, Oct 6, 2021	17.40	17.97	17.38	17.97
7409	NYSE	TRC	Tue, Oct 5, 2021	17.52	17.58	17.34	17.42
7408	NYSE	TRC	Mon, Oct 4, 2021	17.84	17.88	17.47	17.50
7407	NYSE	TRC	Fri, Oct 1, 2021	17.80	18.08	17.73	17.88
7406	NYSE	TRC	Thu, Sep 30, 2021	17.99	17.99	17.64	17.76
7405	NYSE	TRC	Wed, Sep 29, 2021	18.01	18.04	17.79	17.86
7404	NYSE	TRC	Tue, Sep 28, 2021	17.80	18.09	17.73	17.95
7403	NYSE	TRC	Mon, Sep 27, 2021	17.36	18.10	17.31	17.80
7402	NYSE	TRC	Fri, Sep 24, 2021	17.34	17.49	17.29	17.36
7401	NYSE	TRC	Thu, Sep 23, 2021	17.39	17.49	17.31	17.34
7400	NYSE	TRC	Wed, Sep 22, 2021	17.61	17.69	17.38	17.38
7399	NYSE	TRC	Tue, Sep 21, 2021	17.87	17.98	17.60	17.60
7398	NYSE	TRC	Mon, Sep 20, 2021	17.94	18.07	17.64	17.87
7397	NYSE	TRC	Fri, Sep 17, 2021	18.90	18.90	18.14	18.20
7396	NYSE	TRC	Thu, Sep 16, 2021	18.81	18.90	18.56	18.85
7395	NYSE	TRC	Wed, Sep 15, 2021	18.90	18.90	18.72	18.77
7394	NYSE	TRC	Tue, Sep 14, 2021	19.35	19.35	18.83	18.91
7393	NYSE	TRC	Mon, Sep 13, 2021	18.70	19.35	18.69	19.25
7392	NYSE	TRC	Fri, Sep 10, 2021	18.69	18.84	18.50	18.66
7391	NYSE	TRC	Thu, Sep 9, 2021	18.87	19.07	18.56	18.56
7390	NYSE	TRC	Wed, Sep 8, 2021	18.95	19.21	18.82	18.96
7389	NYSE	TRC	Tue, Sep 7, 2021	19.24	19.24	19.02	19.03
7388	NYSE	TRC	Fri, Sep 3, 2021	19.48	19.48	19.15	19.29
7387	NYSE	TRC	Thu, Sep 2, 2021	19.39	19.50	19.22	19.43
7386	NYSE	TRC	Wed, Sep 1, 2021	19.20	19.45	18.90	19.26
7385	NYSE	TRC	Tue, Aug 31, 2021	19.08	19.32	19.08	19.22
7384	NYSE	TRC	Mon, Aug 30, 2021	19.13	19.16	18.91	19.12
7383	NYSE	TRC	Fri, Aug 27, 2021	18.99	19.32	18.99	19.14
7382	NYSE	TRC	Thu, Aug 26, 2021	18.82	19.13	18.80	19.03
7381	NYSE	TRC	Wed, Aug 25, 2021	19.02	19.09	18.86	18.88
7380	NYSE	TRC	Tue, Aug 24, 2021	19.26	19.40	19.05	19.07
7379	NYSE	TRC	Mon, Aug 23, 2021	19.50	19.56	19.26	19.36
7378	NYSE	TRC	Fri, Aug 20, 2021	19.36	19.59	19.34	19.47
7377	NYSE	TRC	Thu, Aug 19, 2021	18.99	19.38	18.99	19.37
7376	NYSE	TRC	Wed, Aug 18, 2021	19.13	19.39	19.13	19.20
7375	NYSE	TRC	Tue, Aug 17, 2021	19.21	19.40	18.69	19.13
7374	NYSE	TRC	Mon, Aug 16, 2021	18.89	19.59	18.89	19.38
7373	NYSE	TRC	Fri, Aug 13, 2021	19.00	19.04	18.92	19.01
7372	NYSE	TRC	Thu, Aug 12, 2021	19.00	19.02	18.86	18.98
7371	NYSE	TRC	Wed, Aug 11, 2021	18.98	19.06	18.71	18.99
7370	NYSE	TRC	Tue, Aug 10, 2021	18.60	18.94	18.47	18.88
7369	NYSE	TRC	Mon, Aug 9, 2021	18.62	18.62	18.49	18.57
7368	NYSE	TRC	Fri, Aug 6, 2021	18.60	18.70	18.44	18.58
7367	NYSE	TRC	Thu, Aug 5, 2021	18.25	18.62	17.88	18.62
7366	NYSE	TRC	Wed, Aug 4, 2021	17.88	18.30	17.88	18.02
7365	NYSE	TRC	Tue, Aug 3, 2021	17.87	18.07	17.69	18.07
7364	NYSE	TRC	Mon, Aug 2, 2021	18.12	18.32	17.75	17.95
7363	NYSE	TRC	Fri, Jul 30, 2021	18.22	18.60	18.16	18.23
7362	NYSE	TRC	Thu, Jul 29, 2021	17.91	18.70	17.91	18.21
7361	NYSE	TRC	Wed, Jul 28, 2021	17.35	17.88	17.35	17.81
7360	NYSE	TRC	Tue, Jul 27, 2021	16.74	17.35	16.65	17.22
7359	NYSE	TRC	Mon, Jul 26, 2021	16.35	16.92	16.35	16.80
7358	NYSE	TRC	Fri, Jul 23, 2021	16.39	16.43	16.19	16.27
7357	NYSE	TRC	Thu, Jul 22, 2021	16.18	16.29	15.98	16.26
7356	NYSE	TRC	Wed, Jul 21, 2021	15.88	16.32	15.88	16.24
7355	NYSE	TRC	Tue, Jul 20, 2021	15.49	16.03	15.49	15.75
7354	NYSE	TRC	Mon, Jul 19, 2021	15.33	15.57	15.25	15.48
7353	NYSE	TRC	Fri, Jul 16, 2021	15.35	15.59	15.34	15.56
7352	NYSE	TRC	Thu, Jul 15, 2021	15.34	15.34	15.06	15.24
7351	NYSE	TRC	Wed, Jul 14, 2021	15.26	15.43	15.17	15.32
7350	NYSE	TRC	Tue, Jul 13, 2021	15.19	15.38	15.12	15.20
7349	NYSE	TRC	Mon, Jul 12, 2021	15.18	15.40	15.16	15.40
7348	NYSE	TRC	Fri, Jul 9, 2021	15.00	15.27	15.00	15.18
7347	NYSE	TRC	Thu, Jul 8, 2021	14.92	15.05	14.84	14.89
7346	NYSE	TRC	Wed, Jul 7, 2021	14.96	15.19	14.94	15.10
7345	NYSE	TRC	Tue, Jul 6, 2021	15.08	15.10	14.84	15.01
7344	NYSE	TRC	Fri, Jul 2, 2021	15.39	15.40	15.08	15.09
7343	NYSE	TRC	Thu, Jul 1, 2021	15.27	15.41	15.23	15.38
7342	NYSE	TRC	Wed, Jun 30, 2021	15.61	15.61	15.21	15.21
7341	NYSE	TRC	Tue, Jun 29, 2021	15.67	15.77	15.52	15.53
7340	NYSE	TRC	Mon, Jun 28, 2021	15.70	15.70	15.40	15.56
7339	NYSE	TRC	Fri, Jun 25, 2021	15.73	15.87	15.60	15.68
7338	NYSE	TRC	Thu, Jun 24, 2021	15.46	15.74	15.46	15.71
7337	NYSE	TRC	Wed, Jun 23, 2021	15.45	15.74	15.42	15.42
7336	NYSE	TRC	Tue, Jun 22, 2021	15.51	15.51	15.18	15.42
7335	NYSE	TRC	Mon, Jun 21, 2021	15.33	15.66	15.21	15.51
7334	NYSE	TRC	Fri, Jun 18, 2021	15.47	15.55	15.21	15.22
7333	NYSE	TRC	Thu, Jun 17, 2021	15.43	15.74	15.39	15.64
7332	NYSE	TRC	Wed, Jun 16, 2021	15.47	15.57	15.30	15.47
7331	NYSE	TRC	Tue, Jun 15, 2021	15.56	15.56	15.31	15.43
7330	NYSE	TRC	Mon, Jun 14, 2021	15.20	15.53	15.17	15.51
7329	NYSE	TRC	Fri, Jun 11, 2021	15.25	15.38	15.16	15.25
7328	NYSE	TRC	Thu, Jun 10, 2021	15.14	15.34	15.12	15.28
7327	NYSE	TRC	Wed, Jun 9, 2021	15.24	15.31	15.09	15.15
7326	NYSE	TRC	Tue, Jun 8, 2021	15.74	15.75	15.32	15.33
7325	NYSE	TRC	Mon, Jun 7, 2021	15.39	15.74	15.39	15.67
7324	NYSE	TRC	Fri, Jun 4, 2021	15.12	15.38	15.10	15.35
7323	NYSE	TRC	Thu, Jun 3, 2021	15.20	15.30	15.13	15.15
7322	NYSE	TRC	Wed, Jun 2, 2021	15.40	15.71	15.28	15.30
7321	NYSE	TRC	Tue, Jun 1, 2021	14.98	15.40	14.95	15.34
7320	NYSE	TRC	Fri, May 28, 2021	15.09	15.10	14.96	14.96
7319	NYSE	TRC	Thu, May 27, 2021	15.03	15.25	14.82	14.96
7318	NYSE	TRC	Wed, May 26, 2021	14.82	15.15	14.82	14.95
7317	NYSE	TRC	Tue, May 25, 2021	15.19	15.19	14.79	14.80
7316	NYSE	TRC	Mon, May 24, 2021	15.17	15.17	15.00	15.07
7315	NYSE	TRC	Fri, May 21, 2021	15.31	15.31	15.07	15.19
7314	NYSE	TRC	Thu, May 20, 2021	15.13	15.24	15.02	15.12
7313	NYSE	TRC	Wed, May 19, 2021	15.16	15.23	15.00	15.19
7312	NYSE	TRC	Tue, May 18, 2021	15.24	15.36	15.17	15.26
7311	NYSE	TRC	Mon, May 17, 2021	15.79	15.79	15.32	15.36
7310	NYSE	TRC	Fri, May 14, 2021	15.24	15.89	15.24	15.79
7309	NYSE	TRC	Thu, May 13, 2021	15.24	15.37	15.08	15.24
7308	NYSE	TRC	Wed, May 12, 2021	15.29	15.42	15.12	15.16
7307	NYSE	TRC	Tue, May 11, 2021	15.23	15.43	15.20	15.36
7306	NYSE	TRC	Mon, May 10, 2021	15.68	15.74	15.33	15.35
7305	NYSE	TRC	Fri, May 7, 2021	15.77	15.80	15.66	15.72
7304	NYSE	TRC	Thu, May 6, 2021	16.00	16.02	15.67	15.86
7303	NYSE	TRC	Wed, May 5, 2021	15.68	15.96	15.52	15.90
7302	NYSE	TRC	Tue, May 4, 2021	15.77	15.80	15.69	15.74
7301	NYSE	TRC	Mon, May 3, 2021	15.96	15.96	15.69	15.83
7300	NYSE	TRC	Fri, Apr 30, 2021	15.75	15.88	15.65	15.82
7299	NYSE	TRC	Thu, Apr 29, 2021	15.60	15.77	15.50	15.74
7298	NYSE	TRC	Wed, Apr 28, 2021	15.19	15.58	15.10	15.52
7297	NYSE	TRC	Tue, Apr 27, 2021	15.10	15.30	15.01	15.30
7296	NYSE	TRC	Mon, Apr 26, 2021	15.34	15.39	15.15	15.18
7295	NYSE	TRC	Fri, Apr 23, 2021	15.12	15.38	15.11	15.28
7294	NYSE	TRC	Thu, Apr 22, 2021	15.40	15.50	15.14	15.16
7293	NYSE	TRC	Wed, Apr 21, 2021	15.36	15.51	15.28	15.38
7292	NYSE	TRC	Tue, Apr 20, 2021	15.39	15.50	15.18	15.28
7291	NYSE	TRC	Mon, Apr 19, 2021	15.67	15.67	15.42	15.58
7290	NYSE	TRC	Fri, Apr 16, 2021	16.00	16.04	15.63	15.77
7289	NYSE	TRC	Thu, Apr 15, 2021	15.88	15.97	15.74	15.88
7288	NYSE	TRC	Wed, Apr 14, 2021	15.98	15.98	15.81	15.89
7287	NYSE	TRC	Tue, Apr 13, 2021	15.89	15.97	15.82	15.92
7286	NYSE	TRC	Mon, Apr 12, 2021	16.04	16.14	15.85	15.99
7285	NYSE	TRC	Fri, Apr 9, 2021	16.25	16.26	15.76	16.08
7284	NYSE	TRC	Thu, Apr 8, 2021	16.33	16.47	16.03	16.35
7283	NYSE	TRC	Wed, Apr 7, 2021	16.60	16.75	16.29	16.38
7282	NYSE	TRC	Tue, Apr 6, 2021	16.86	17.06	16.53	16.66
7281	NYSE	TRC	Mon, Apr 5, 2021	16.90	16.97	16.65	16.93
7280	NYSE	TRC	Thu, Apr 1, 2021	16.79	16.85	16.56	16.81
7279	NYSE	TRC	Wed, Mar 31, 2021	16.52	16.97	16.47	16.74
7278	NYSE	TRC	Tue, Mar 30, 2021	16.31	16.48	16.20	16.46
7277	NYSE	TRC	Mon, Mar 29, 2021	16.33	16.42	16.06	16.27
7276	NYSE	TRC	Fri, Mar 26, 2021	16.37	16.46	16.20	16.40
7275	NYSE	TRC	Thu, Mar 25, 2021	15.99	16.39	15.78	16.28
7274	NYSE	TRC	Wed, Mar 24, 2021	16.59	16.77	16.01	16.06
7273	NYSE	TRC	Tue, Mar 23, 2021	16.76	16.98	16.35	16.39
7272	NYSE	TRC	Mon, Mar 22, 2021	17.09	17.31	16.77	16.99
7271	NYSE	TRC	Fri, Mar 19, 2021	17.03	17.38	16.83	17.08
7270	NYSE	TRC	Thu, Mar 18, 2021	17.48	17.72	17.25	17.29
7269	NYSE	TRC	Wed, Mar 17, 2021	17.54	17.59	17.20	17.58
7268	NYSE	TRC	Tue, Mar 16, 2021	17.55	17.74	17.23	17.63
7267	NYSE	TRC	Mon, Mar 15, 2021	17.64	17.64	17.18	17.58
7266	NYSE	TRC	Fri, Mar 12, 2021	17.64	17.82	17.51	17.65
7265	NYSE	TRC	Thu, Mar 11, 2021	17.39	17.65	17.24	17.61
7264	NYSE	TRC	Wed, Mar 10, 2021	16.91	17.35	16.81	17.17
7263	NYSE	TRC	Tue, Mar 9, 2021	17.05	17.05	16.71	16.72
7262	NYSE	TRC	Mon, Mar 8, 2021	16.87	17.08	16.44	16.85
7261	NYSE	TRC	Fri, Mar 5, 2021	16.74	16.79	16.49	16.70
7260	NYSE	TRC	Thu, Mar 4, 2021	16.34	16.75	16.34	16.56
7259	NYSE	TRC	Wed, Mar 3, 2021	16.59	16.95	16.47	16.51
7258	NYSE	TRC	Tue, Mar 2, 2021	16.92	16.92	16.52	16.61
7257	NYSE	TRC	Mon, Mar 1, 2021	16.65	16.97	16.58	16.86
7256	NYSE	TRC	Fri, Feb 26, 2021	16.38	16.69	16.25	16.32
7255	NYSE	TRC	Thu, Feb 25, 2021	16.76	16.85	16.41	16.47
7254	NYSE	TRC	Wed, Feb 24, 2021	16.80	16.97	16.79	16.85
7253	NYSE	TRC	Tue, Feb 23, 2021	16.77	17.13	16.67	16.78
7252	NYSE	TRC	Mon, Feb 22, 2021	16.47	16.88	16.41	16.77
7251	NYSE	TRC	Fri, Feb 19, 2021	16.36	16.71	16.35	16.69
7250	NYSE	TRC	Thu, Feb 18, 2021	16.55	16.71	16.32	16.33
7249	NYSE	TRC	Wed, Feb 17, 2021	16.57	16.83	16.44	16.60
7248	NYSE	TRC	Tue, Feb 16, 2021	17.11	17.14	16.65	16.76
7247	NYSE	TRC	Fri, Feb 12, 2021	17.03	17.17	16.88	17.05
7246	NYSE	TRC	Thu, Feb 11, 2021	17.33	17.58	16.88	17.06
7245	NYSE	TRC	Wed, Feb 10, 2021	17.65	17.75	17.25	17.41
7244	NYSE	TRC	Tue, Feb 9, 2021	17.71	17.90	17.48	17.61
7243	NYSE	TRC	Mon, Feb 8, 2021	17.36	17.86	17.36	17.78
7242	NYSE	TRC	Fri, Feb 5, 2021	17.28	17.36	16.99	17.18
7241	NYSE	TRC	Thu, Feb 4, 2021	16.83	17.20	16.83	17.12
7240	NYSE	TRC	Wed, Feb 3, 2021	16.86	16.93	16.59	16.86
7239	NYSE	TRC	Tue, Feb 2, 2021	16.53	16.96	16.30	16.93
7238	NYSE	TRC	Mon, Feb 1, 2021	16.00	16.32	15.84	16.28
7237	NYSE	TRC	Fri, Jan 29, 2021	16.00	16.04	15.66	15.93
7236	NYSE	TRC	Thu, Jan 28, 2021	16.34	16.34	15.88	16.01
7235	NYSE	TRC	Wed, Jan 27, 2021	16.52	16.56	15.89	16.12
7234	NYSE	TRC	Tue, Jan 26, 2021	16.96	17.02	16.63	16.86
7233	NYSE	TRC	Mon, Jan 25, 2021	16.50	16.95	16.40	16.88
7232	NYSE	TRC	Fri, Jan 22, 2021	15.92	16.41	15.79	16.38
7231	NYSE	TRC	Thu, Jan 21, 2021	15.92	16.25	15.78	16.13
7230	NYSE	TRC	Wed, Jan 20, 2021	15.77	16.05	15.75	15.95
7229	NYSE	TRC	Tue, Jan 19, 2021	15.75	15.75	15.59	15.75
7228	NYSE	TRC	Fri, Jan 15, 2021	15.42	15.75	15.31	15.56
7227	NYSE	TRC	Thu, Jan 14, 2021	15.49	15.70	15.27	15.57
7226	NYSE	TRC	Wed, Jan 13, 2021	15.57	15.73	15.26	15.36
7225	NYSE	TRC	Tue, Jan 12, 2021	14.94	15.56	14.82	15.51
7224	NYSE	TRC	Mon, Jan 11, 2021	14.82	14.97	14.80	14.87
7223	NYSE	TRC	Fri, Jan 8, 2021	15.12	15.21	14.70	15.00
7222	NYSE	TRC	Thu, Jan 7, 2021	15.13	15.29	14.97	15.17
7221	NYSE	TRC	Wed, Jan 6, 2021	14.39	15.28	14.36	15.09
7220	NYSE	TRC	Tue, Jan 5, 2021	14.38	14.46	14.21	14.22
7219	NYSE	TRC	Mon, Jan 4, 2021	14.59	14.72	14.36	14.37
7218	NYSE	TRC	Thu, Dec 31, 2020	14.37	14.56	14.25	14.45
7217	NYSE	TRC	Wed, Dec 30, 2020	14.46	14.58	14.41	14.44
7216	NYSE	TRC	Tue, Dec 29, 2020	14.85	14.85	14.42	14.44
7215	NYSE	TRC	Mon, Dec 28, 2020	15.25	15.25	14.77	14.82
7214	NYSE	TRC	Thu, Dec 24, 2020	15.15	15.20	15.04	15.20
7213	NYSE	TRC	Wed, Dec 23, 2020	14.67	15.34	14.67	15.17
7212	NYSE	TRC	Tue, Dec 22, 2020	14.40	14.80	14.20	14.67
7211	NYSE	TRC	Mon, Dec 21, 2020	14.05	14.30	13.83	14.17
7210	NYSE	TRC	Fri, Dec 18, 2020	14.16	14.29	14.01	14.15
7209	NYSE	TRC	Thu, Dec 17, 2020	14.39	14.52	14.05	14.14
7208	NYSE	TRC	Wed, Dec 16, 2020	14.87	14.98	14.36	14.41
7207	NYSE	TRC	Tue, Dec 15, 2020	14.77	14.95	14.54	14.92
7206	NYSE	TRC	Mon, Dec 14, 2020	14.75	14.83	14.50	14.60
7205	NYSE	TRC	Fri, Dec 11, 2020	15.23	15.23	14.60	14.75
7204	NYSE	TRC	Thu, Dec 10, 2020	15.01	15.35	14.90	15.29
7203	NYSE	TRC	Wed, Dec 9, 2020	15.00	15.17	14.81	15.12
7202	NYSE	TRC	Tue, Dec 8, 2020	14.50	14.94	14.45	14.94
7201	NYSE	TRC	Mon, Dec 7, 2020	14.75	14.75	14.21	14.50
7200	NYSE	TRC	Fri, Dec 4, 2020	14.35	14.62	14.35	14.61
7199	NYSE	TRC	Thu, Dec 3, 2020	14.45	14.45	14.24	14.27
7198	NYSE	TRC	Wed, Dec 2, 2020	14.26	14.43	14.20	14.34
7197	NYSE	TRC	Tue, Dec 1, 2020	14.53	14.55	14.25	14.36
7196	NYSE	TRC	Mon, Nov 30, 2020	14.65	14.74	14.31	14.33
7195	NYSE	TRC	Fri, Nov 27, 2020	14.79	14.87	14.59	14.79
7194	NYSE	TRC	Wed, Nov 25, 2020	14.91	15.09	14.75	14.84
7193	NYSE	TRC	Tue, Nov 24, 2020	14.81	15.22	14.65	15.02
7192	NYSE	TRC	Mon, Nov 23, 2020	14.75	14.88	14.57	14.65
7191	NYSE	TRC	Fri, Nov 20, 2020	14.41	14.61	14.41	14.61
7190	NYSE	TRC	Thu, Nov 19, 2020	14.52	14.72	14.33	14.58
7189	NYSE	TRC	Wed, Nov 18, 2020	14.86	15.04	14.61	14.61
7188	NYSE	TRC	Tue, Nov 17, 2020	14.89	15.02	14.75	14.90
7187	NYSE	TRC	Mon, Nov 16, 2020	14.74	15.18	14.74	15.01
7186	NYSE	TRC	Fri, Nov 13, 2020	14.37	14.70	14.29	14.60
7185	NYSE	TRC	Thu, Nov 12, 2020	14.46	14.65	14.08	14.26
7184	NYSE	TRC	Wed, Nov 11, 2020	14.80	14.83	14.51	14.63
7183	NYSE	TRC	Tue, Nov 10, 2020	14.34	15.08	14.12	14.84
7182	NYSE	TRC	Mon, Nov 9, 2020	14.20	14.75	14.06	14.15
7181	NYSE	TRC	Fri, Nov 6, 2020	13.84	13.84	13.56	13.64
7180	NYSE	TRC	Thu, Nov 5, 2020	13.72	13.90	13.70	13.81
7179	NYSE	TRC	Wed, Nov 4, 2020	13.75	14.04	13.62	13.68
7178	NYSE	TRC	Tue, Nov 3, 2020	13.89	14.08	13.81	13.97
7177	NYSE	TRC	Mon, Nov 2, 2020	13.89	14.04	13.61	13.66
7176	NYSE	TRC	Fri, Oct 30, 2020	13.70	13.83	13.61	13.71
7175	NYSE	TRC	Thu, Oct 29, 2020	13.62	13.84	13.44	13.76
7174	NYSE	TRC	Wed, Oct 28, 2020	14.26	14.26	13.62	13.71
7173	NYSE	TRC	Tue, Oct 27, 2020	14.56	14.63	14.32	14.34
7172	NYSE	TRC	Mon, Oct 26, 2020	14.77	14.77	14.35	14.63
7171	NYSE	TRC	Fri, Oct 23, 2020	14.90	15.09	14.90	14.95
7170	NYSE	TRC	Thu, Oct 22, 2020	14.86	14.97	14.77	14.92
7169	NYSE	TRC	Wed, Oct 21, 2020	14.67	14.92	14.67	14.80
7168	NYSE	TRC	Tue, Oct 20, 2020	14.65	14.79	14.53	14.75
7167	NYSE	TRC	Mon, Oct 19, 2020	14.74	14.92	14.64	14.66
7166	NYSE	TRC	Fri, Oct 16, 2020	14.70	14.90	14.65	14.72
7165	NYSE	TRC	Thu, Oct 15, 2020	14.62	14.90	14.60	14.74
7164	NYSE	TRC	Wed, Oct 14, 2020	15.46	15.54	14.85	14.85
7163	NYSE	TRC	Tue, Oct 13, 2020	15.79	15.83	15.44	15.50
7162	NYSE	TRC	Mon, Oct 12, 2020	15.71	16.04	15.61	15.95
7161	NYSE	TRC	Fri, Oct 9, 2020	15.35	15.84	15.07	15.75
7160	NYSE	TRC	Thu, Oct 8, 2020	15.09	15.25	14.87	15.19
7159	NYSE	TRC	Wed, Oct 7, 2020	14.68	15.13	14.60	14.89
7158	NYSE	TRC	Tue, Oct 6, 2020	14.62	15.00	14.42	14.49
7157	NYSE	TRC	Mon, Oct 5, 2020	14.25	14.51	14.25	14.47
7156	NYSE	TRC	Fri, Oct 2, 2020	13.98	14.25	13.89	14.18
7155	NYSE	TRC	Thu, Oct 1, 2020	14.11	14.31	13.93	14.18
7154	NYSE	TRC	Wed, Sep 30, 2020	14.31	14.58	14.07	14.15
7153	NYSE	TRC	Tue, Sep 29, 2020	14.39	14.43	14.15	14.29
7152	NYSE	TRC	Mon, Sep 28, 2020	13.93	14.57	13.93	14.41
7151	NYSE	TRC	Fri, Sep 25, 2020	13.47	13.86	13.47	13.80
7150	NYSE	TRC	Thu, Sep 24, 2020	13.60	13.78	13.47	13.53
7149	NYSE	TRC	Wed, Sep 23, 2020	13.74	13.89	13.48	13.52
7148	NYSE	TRC	Tue, Sep 22, 2020	13.81	13.93	13.60	13.73
7147	NYSE	TRC	Mon, Sep 21, 2020	14.34	14.38	13.66	13.80
7146	NYSE	TRC	Fri, Sep 18, 2020	14.40	14.58	14.14	14.56
7145	NYSE	TRC	Thu, Sep 17, 2020	13.64	14.40	13.58	14.35
7144	NYSE	TRC	Wed, Sep 16, 2020	13.81	13.97	13.60	13.77
7143	NYSE	TRC	Tue, Sep 15, 2020	13.88	14.10	13.75	13.83
7142	NYSE	TRC	Mon, Sep 14, 2020	13.74	13.98	13.71	13.92
7141	NYSE	TRC	Fri, Sep 11, 2020	13.78	13.79	13.59	13.64
7140	NYSE	TRC	Thu, Sep 10, 2020	13.76	13.82	13.54	13.66
7139	NYSE	TRC	Wed, Sep 9, 2020	14.16	14.16	13.78	13.84
7138	NYSE	TRC	Tue, Sep 8, 2020	14.08	14.18	13.76	14.08
7137	NYSE	TRC	Fri, Sep 4, 2020	14.39	14.41	13.91	14.12
7136	NYSE	TRC	Thu, Sep 3, 2020	14.25	14.43	14.10	14.21
7135	NYSE	TRC	Wed, Sep 2, 2020	14.21	14.44	14.16	14.26
7134	NYSE	TRC	Tue, Sep 1, 2020	14.23	14.38	14.14	14.25
7133	NYSE	TRC	Mon, Aug 31, 2020	14.36	14.50	14.25	14.31
7132	NYSE	TRC	Fri, Aug 28, 2020	14.51	14.58	14.36	14.43
7131	NYSE	TRC	Thu, Aug 27, 2020	14.50	14.71	14.41	14.42
7130	NYSE	TRC	Wed, Aug 26, 2020	14.78	14.85	14.45	14.47
7129	NYSE	TRC	Tue, Aug 25, 2020	14.77	14.90	14.73	14.83
7128	NYSE	TRC	Mon, Aug 24, 2020	14.91	14.91	14.68	14.77
7127	NYSE	TRC	Fri, Aug 21, 2020	14.95	14.99	14.66	14.75
7126	NYSE	TRC	Thu, Aug 20, 2020	14.97	15.31	14.97	15.08
7125	NYSE	TRC	Wed, Aug 19, 2020	15.43	15.52	15.09	15.15
7124	NYSE	TRC	Tue, Aug 18, 2020	15.33	15.47	15.18	15.46
7123	NYSE	TRC	Mon, Aug 17, 2020	15.31	15.44	15.08	15.41
7122	NYSE	TRC	Fri, Aug 14, 2020	15.21	15.44	15.08	15.36
7121	NYSE	TRC	Thu, Aug 13, 2020	15.29	15.52	15.29	15.34
7120	NYSE	TRC	Wed, Aug 12, 2020	15.65	15.77	15.19	15.40
7119	NYSE	TRC	Tue, Aug 11, 2020	15.46	15.62	15.24	15.35
7118	NYSE	TRC	Mon, Aug 10, 2020	15.35	15.52	15.16	15.28
7117	NYSE	TRC	Fri, Aug 7, 2020	14.79	15.30	14.79	15.25
7116	NYSE	TRC	Thu, Aug 6, 2020	15.46	15.46	14.57	14.91
7115	NYSE	TRC	Wed, Aug 5, 2020	15.02	15.47	14.81	15.38
7114	NYSE	TRC	Tue, Aug 4, 2020	14.22	14.87	14.22	14.87
7113	NYSE	TRC	Mon, Aug 3, 2020	14.47	14.51	14.28	14.32
7112	NYSE	TRC	Fri, Jul 31, 2020	14.77	14.79	14.13	14.35
7111	NYSE	TRC	Thu, Jul 30, 2020	14.82	14.92	14.61	14.87
7110	NYSE	TRC	Wed, Jul 29, 2020	14.98	15.10	14.88	15.09
7109	NYSE	TRC	Tue, Jul 28, 2020	14.69	15.14	14.69	14.89
7108	NYSE	TRC	Mon, Jul 27, 2020	14.57	14.88	14.37	14.79
7107	NYSE	TRC	Fri, Jul 24, 2020	14.90	14.90	14.37	14.62
7106	NYSE	TRC	Thu, Jul 23, 2020	14.43	14.86	14.43	14.86
7105	NYSE	TRC	Wed, Jul 22, 2020	14.44	14.80	14.42	14.51
7104	NYSE	TRC	Tue, Jul 21, 2020	14.45	14.77	14.40	14.60
7103	NYSE	TRC	Mon, Jul 20, 2020	14.23	14.47	13.97	14.32
7102	NYSE	TRC	Fri, Jul 17, 2020	14.02	14.44	13.92	14.35
7101	NYSE	TRC	Thu, Jul 16, 2020	13.99	14.12	13.87	14.07
7100	NYSE	TRC	Wed, Jul 15, 2020	13.95	14.35	13.95	14.02
7099	NYSE	TRC	Tue, Jul 14, 2020	13.58	13.77	13.44	13.73
7098	NYSE	TRC	Mon, Jul 13, 2020	13.82	13.82	13.50	13.53
7097	NYSE	TRC	Fri, Jul 10, 2020	13.88	14.02	13.76	13.79
7096	NYSE	TRC	Thu, Jul 9, 2020	14.04	14.04	13.70	13.82
7095	NYSE	TRC	Wed, Jul 8, 2020	14.09	14.18	13.82	14.01
7094	NYSE	TRC	Tue, Jul 7, 2020	14.17	14.25	14.03	14.16
7093	NYSE	TRC	Mon, Jul 6, 2020	14.48	14.49	14.14	14.34
7092	NYSE	TRC	Thu, Jul 2, 2020	14.51	14.64	14.19	14.24
7091	NYSE	TRC	Wed, Jul 1, 2020	14.46	14.63	14.22	14.30
7090	NYSE	TRC	Tue, Jun 30, 2020	14.32	14.65	14.31	14.40
7089	NYSE	TRC	Mon, Jun 29, 2020	14.08	14.47	13.99	14.47
7088	NYSE	TRC	Fri, Jun 26, 2020	14.14	14.16	13.82	13.87
7087	NYSE	TRC	Thu, Jun 25, 2020	13.96	14.20	13.94	14.14
7086	NYSE	TRC	Wed, Jun 24, 2020	13.96	14.16	13.86	14.08
7085	NYSE	TRC	Tue, Jun 23, 2020	14.20	14.37	13.95	14.05
7084	NYSE	TRC	Mon, Jun 22, 2020	14.15	14.20	13.93	14.12
7083	NYSE	TRC	Fri, Jun 19, 2020	14.47	14.50	14.02	14.17
7082	NYSE	TRC	Thu, Jun 18, 2020	14.31	14.44	14.25	14.42
7081	NYSE	TRC	Wed, Jun 17, 2020	14.72	14.75	14.29	14.42
7080	NYSE	TRC	Tue, Jun 16, 2020	14.74	14.96	14.55	14.72
7079	NYSE	TRC	Mon, Jun 15, 2020	14.21	14.61	14.14	14.34
7078	NYSE	TRC	Fri, Jun 12, 2020	14.93	14.93	14.21	14.60
7077	NYSE	TRC	Thu, Jun 11, 2020	15.01	15.01	14.25	14.42
7076	NYSE	TRC	Wed, Jun 10, 2020	15.44	15.84	15.22	15.53
7075	NYSE	TRC	Tue, Jun 9, 2020	15.21	15.69	15.15	15.52
7074	NYSE	TRC	Mon, Jun 8, 2020	15.47	15.64	15.31	15.53
7073	NYSE	TRC	Fri, Jun 5, 2020	15.17	15.64	15.17	15.21
7072	NYSE	TRC	Thu, Jun 4, 2020	14.86	14.98	14.71	14.91
7071	NYSE	TRC	Wed, Jun 3, 2020	14.78	15.15	14.64	14.99
7070	NYSE	TRC	Tue, Jun 2, 2020	14.46	14.60	14.25	14.50
7069	NYSE	TRC	Mon, Jun 1, 2020	14.46	14.50	14.20	14.28
7068	NYSE	TRC	Fri, May 29, 2020	14.13	14.37	13.82	14.34
7067	NYSE	TRC	Thu, May 28, 2020	14.85	14.94	14.27	14.35
7066	NYSE	TRC	Wed, May 27, 2020	14.39	14.65	14.14	14.56
7065	NYSE	TRC	Tue, May 26, 2020	14.00	14.21	13.76	14.08
7064	NYSE	TRC	Fri, May 22, 2020	13.79	13.79	13.51	13.71
7063	NYSE	TRC	Thu, May 21, 2020	13.78	13.78	13.65	13.70
7062	NYSE	TRC	Wed, May 20, 2020	13.93	13.93	13.63	13.73
7061	NYSE	TRC	Tue, May 19, 2020	13.87	13.90	13.62	13.65
7060	NYSE	TRC	Mon, May 18, 2020	13.77	14.34	13.77	13.87
7059	NYSE	TRC	Fri, May 15, 2020	12.91	13.31	12.84	13.19
7058	NYSE	TRC	Thu, May 14, 2020	12.76	12.96	12.60	12.94
7057	NYSE	TRC	Wed, May 13, 2020	13.16	13.26	12.80	13.06
7056	NYSE	TRC	Tue, May 12, 2020	13.53	13.66	13.29	13.33
7055	NYSE	TRC	Mon, May 11, 2020	13.63	13.72	13.18	13.55
7054	NYSE	TRC	Fri, May 8, 2020	13.61	13.88	13.57	13.87
7053	NYSE	TRC	Thu, May 7, 2020	12.85	13.40	12.65	13.36
7052	NYSE	TRC	Wed, May 6, 2020	12.89	12.89	12.48	12.68
7051	NYSE	TRC	Tue, May 5, 2020	13.45	13.57	12.84	12.90
7050	NYSE	TRC	Mon, May 4, 2020	13.00	13.18	12.72	13.18
7049	NYSE	TRC	Fri, May 1, 2020	13.40	13.50	12.92	13.24
7048	NYSE	TRC	Thu, Apr 30, 2020	14.17	14.26	13.57	13.70
7047	NYSE	TRC	Wed, Apr 29, 2020	14.49	14.91	14.25	14.58
7046	NYSE	TRC	Tue, Apr 28, 2020	13.75	14.10	13.50	13.94
7045	NYSE	TRC	Mon, Apr 27, 2020	13.14	13.52	13.12	13.41
7044	NYSE	TRC	Fri, Apr 24, 2020	13.28	13.36	13.03	13.16
7043	NYSE	TRC	Thu, Apr 23, 2020	12.89	13.42	12.89	13.28
7042	NYSE	TRC	Wed, Apr 22, 2020	13.30	13.30	12.69	12.94
7041	NYSE	TRC	Tue, Apr 21, 2020	12.96	13.19	12.65	12.98
7040	NYSE	TRC	Mon, Apr 20, 2020	13.57	13.97	13.17	13.24
7039	NYSE	TRC	Fri, Apr 17, 2020	13.70	14.28	13.70	14.02
7038	NYSE	TRC	Thu, Apr 16, 2020	13.36	13.57	13.12	13.55
7037	NYSE	TRC	Wed, Apr 15, 2020	13.20	13.58	12.90	13.43
7036	NYSE	TRC	Tue, Apr 14, 2020	14.00	14.14	13.55	13.66
7035	NYSE	TRC	Mon, Apr 13, 2020	14.27	14.27	13.74	13.78
7034	NYSE	TRC	Thu, Apr 9, 2020	14.44	14.57	13.98	14.45
7033	NYSE	TRC	Wed, Apr 8, 2020	13.61	14.23	13.32	14.08
7032	NYSE	TRC	Tue, Apr 7, 2020	13.70	13.94	13.06	13.29
7031	NYSE	TRC	Mon, Apr 6, 2020	13.78	14.02	13.16	13.41
7030	NYSE	TRC	Fri, Apr 3, 2020	13.10	13.36	12.89	13.36
7029	NYSE	TRC	Thu, Apr 2, 2020	13.46	13.97	13.08	13.28
7028	NYSE	TRC	Wed, Apr 1, 2020	13.52	13.70	13.35	13.65
7027	NYSE	TRC	Tue, Mar 31, 2020	13.86	14.14	13.75	14.06
7026	NYSE	TRC	Mon, Mar 30, 2020	13.71	14.19	13.47	14.03
7025	NYSE	TRC	Fri, Mar 27, 2020	13.72	14.10	13.45	13.52
7024	NYSE	TRC	Thu, Mar 26, 2020	13.82	14.42	13.76	14.16
7023	NYSE	TRC	Wed, Mar 25, 2020	13.58	14.27	13.12	13.78
7022	NYSE	TRC	Tue, Mar 24, 2020	13.01	13.55	12.90	13.51
7021	NYSE	TRC	Mon, Mar 23, 2020	12.94	13.08	12.12	12.51
7020	NYSE	TRC	Fri, Mar 20, 2020	13.88	13.99	12.56	12.62
7019	NYSE	TRC	Thu, Mar 19, 2020	13.47	14.77	13.01	14.02
7018	NYSE	TRC	Wed, Mar 18, 2020	13.38	13.53	12.44	13.18
7017	NYSE	TRC	Tue, Mar 17, 2020	12.94	14.08	12.51	13.88
7016	NYSE	TRC	Mon, Mar 16, 2020	14.40	14.40	12.28	12.63
7015	NYSE	TRC	Fri, Mar 13, 2020	13.94	14.90	13.66	14.90
7014	NYSE	TRC	Thu, Mar 12, 2020	13.63	14.04	13.24	13.44
7013	NYSE	TRC	Wed, Mar 11, 2020	14.41	15.31	14.02	14.13
7012	NYSE	TRC	Tue, Mar 10, 2020	14.46	14.86	13.98	14.47
7011	NYSE	TRC	Mon, Mar 9, 2020	14.32	14.52	13.90	13.96
7010	NYSE	TRC	Fri, Mar 6, 2020	14.73	14.82	14.51	14.76
7009	NYSE	TRC	Thu, Mar 5, 2020	14.94	15.07	14.80	14.95
7008	NYSE	TRC	Wed, Mar 4, 2020	15.03	15.18	14.93	15.15
7007	NYSE	TRC	Tue, Mar 3, 2020	15.03	15.23	14.87	14.92
7006	NYSE	TRC	Mon, Mar 2, 2020	15.11	15.19	14.91	15.08
7005	NYSE	TRC	Fri, Feb 28, 2020	15.22	15.38	14.86	15.08
7004	NYSE	TRC	Thu, Feb 27, 2020	15.78	15.86	15.49	15.49
7003	NYSE	TRC	Wed, Feb 26, 2020	15.97	16.10	15.89	15.95
7002	NYSE	TRC	Tue, Feb 25, 2020	16.23	16.38	15.88	15.93
7001	NYSE	TRC	Mon, Feb 24, 2020	16.20	16.34	16.17	16.21
7000	NYSE	TRC	Fri, Feb 21, 2020	16.60	16.65	16.43	16.47
6999	NYSE	TRC	Thu, Feb 20, 2020	16.23	16.58	16.23	16.56
6998	NYSE	TRC	Wed, Feb 19, 2020	16.29	16.37	16.27	16.30
6997	NYSE	TRC	Tue, Feb 18, 2020	16.35	16.42	16.25	16.28
6996	NYSE	TRC	Fri, Feb 14, 2020	16.37	16.55	16.26	16.42
6995	NYSE	TRC	Thu, Feb 13, 2020	16.18	16.38	16.18	16.38
6994	NYSE	TRC	Wed, Feb 12, 2020	16.22	16.30	16.16	16.20
6993	NYSE	TRC	Tue, Feb 11, 2020	16.32	16.34	16.15	16.15
6992	NYSE	TRC	Mon, Feb 10, 2020	16.37	16.37	16.16	16.23
6991	NYSE	TRC	Fri, Feb 7, 2020	16.42	16.47	16.33	16.35
6990	NYSE	TRC	Thu, Feb 6, 2020	16.54	16.66	16.42	16.42
6989	NYSE	TRC	Wed, Feb 5, 2020	16.47	16.56	16.24	16.52
6988	NYSE	TRC	Tue, Feb 4, 2020	16.46	16.52	16.37	16.37
6987	NYSE	TRC	Mon, Feb 3, 2020	16.17	16.35	16.15	16.34
6986	NYSE	TRC	Fri, Jan 31, 2020	16.18	16.20	16.07	16.10
6985	NYSE	TRC	Thu, Jan 30, 2020	16.01	16.25	15.98	16.23
6984	NYSE	TRC	Wed, Jan 29, 2020	16.17	16.23	16.11	16.12
6983	NYSE	TRC	Tue, Jan 28, 2020	16.30	16.30	16.20	16.21
6982	NYSE	TRC	Mon, Jan 27, 2020	16.15	16.35	16.15	16.20
6981	NYSE	TRC	Fri, Jan 24, 2020	16.09	16.34	16.06	16.32
6980	NYSE	TRC	Thu, Jan 23, 2020	15.90	16.22	15.78	16.11
6979	NYSE	TRC	Wed, Jan 22, 2020	16.15	16.15	15.88	15.96
6978	NYSE	TRC	Tue, Jan 21, 2020	16.11	16.19	15.90	16.06
6977	NYSE	TRC	Fri, Jan 17, 2020	16.46	16.46	16.08	16.17
6976	NYSE	TRC	Thu, Jan 16, 2020	16.19	16.42	16.18	16.35
6975	NYSE	TRC	Wed, Jan 15, 2020	15.77	16.11	15.77	16.10
6974	NYSE	TRC	Tue, Jan 14, 2020	15.80	15.97	15.70	15.82
6973	NYSE	TRC	Mon, Jan 13, 2020	15.84	15.94	15.74	15.85
6972	NYSE	TRC	Fri, Jan 10, 2020	15.85	15.95	15.73	15.84
6971	NYSE	TRC	Thu, Jan 9, 2020	16.01	16.07	15.86	15.86
6970	NYSE	TRC	Wed, Jan 8, 2020	16.08	16.16	15.92	15.97
6969	NYSE	TRC	Tue, Jan 7, 2020	16.03	16.13	15.90	16.03
6968	NYSE	TRC	Mon, Jan 6, 2020	15.85	16.15	15.66	16.08
6967	NYSE	TRC	Fri, Jan 3, 2020	15.85	16.11	15.85	15.90
6966	NYSE	TRC	Thu, Jan 2, 2020	16.03	16.03	15.85	15.86
6965	NYSE	TRC	Tue, Dec 31, 2019	16.10	16.23	15.97	15.98
6964	NYSE	TRC	Mon, Dec 30, 2019	16.27	16.35	16.12	16.16
6963	NYSE	TRC	Fri, Dec 27, 2019	16.17	16.27	16.10	16.24
6962	NYSE	TRC	Thu, Dec 26, 2019	16.30	16.44	16.00	16.23
6961	NYSE	TRC	Tue, Dec 24, 2019	16.35	16.42	16.14	16.34
6960	NYSE	TRC	Mon, Dec 23, 2019	16.43	16.49	16.30	16.35
6959	NYSE	TRC	Fri, Dec 20, 2019	16.45	16.50	16.31	16.48
6958	NYSE	TRC	Thu, Dec 19, 2019	16.40	16.54	16.34	16.42
6957	NYSE	TRC	Wed, Dec 18, 2019	16.42	16.52	16.31	16.43
6956	NYSE	TRC	Tue, Dec 17, 2019	16.43	16.46	16.28	16.39
6955	NYSE	TRC	Mon, Dec 16, 2019	16.51	16.60	16.34	16.43
6954	NYSE	TRC	Fri, Dec 13, 2019	16.30	16.43	16.16	16.42
6953	NYSE	TRC	Thu, Dec 12, 2019	16.13	16.41	16.13	16.24
6952	NYSE	TRC	Wed, Dec 11, 2019	16.14	16.15	16.09	16.15
6951	NYSE	TRC	Tue, Dec 10, 2019	16.08	16.13	16.02	16.11
6950	NYSE	TRC	Mon, Dec 9, 2019	16.04	16.12	16.00	16.05
6949	NYSE	TRC	Fri, Dec 6, 2019	16.10	16.20	15.99	16.04
6948	NYSE	TRC	Thu, Dec 5, 2019	16.05	16.12	15.95	16.00
6947	NYSE	TRC	Wed, Dec 4, 2019	16.13	16.19	16.05	16.08
6946	NYSE	TRC	Tue, Dec 3, 2019	16.12	16.14	15.99	16.11
6945	NYSE	TRC	Mon, Dec 2, 2019	16.41	16.47	16.13	16.25
6944	NYSE	TRC	Fri, Nov 29, 2019	16.21	16.60	16.06	16.44
6943	NYSE	TRC	Wed, Nov 27, 2019	16.44	16.48	16.25	16.28
6942	NYSE	TRC	Tue, Nov 26, 2019	16.46	16.55	16.21	16.39
6941	NYSE	TRC	Mon, Nov 25, 2019	16.04	16.45	16.04	16.40
6940	NYSE	TRC	Fri, Nov 22, 2019	16.11	16.18	15.93	16.04
6939	NYSE	TRC	Thu, Nov 21, 2019	16.08	16.08	15.85	16.02
6938	NYSE	TRC	Wed, Nov 20, 2019	16.05	16.23	15.97	16.01
6937	NYSE	TRC	Tue, Nov 19, 2019	16.04	16.40	16.02	16.15
6936	NYSE	TRC	Mon, Nov 18, 2019	16.01	16.02	15.82	15.91
6935	NYSE	TRC	Fri, Nov 15, 2019	16.03	16.09	15.90	16.04
6934	NYSE	TRC	Thu, Nov 14, 2019	16.00	16.08	15.95	15.96
6933	NYSE	TRC	Wed, Nov 13, 2019	16.10	16.14	16.01	16.02
6932	NYSE	TRC	Tue, Nov 12, 2019	16.31	16.44	16.14	16.16
6931	NYSE	TRC	Mon, Nov 11, 2019	16.41	16.46	16.11	16.32
6930	NYSE	TRC	Fri, Nov 8, 2019	16.60	16.70	16.38	16.51
6929	NYSE	TRC	Thu, Nov 7, 2019	16.69	16.76	16.28	16.59
6928	NYSE	TRC	Wed, Nov 6, 2019	16.67	16.82	16.49	16.64
6927	NYSE	TRC	Tue, Nov 5, 2019	16.81	16.82	16.55	16.69
6926	NYSE	TRC	Mon, Nov 4, 2019	16.25	16.73	16.12	16.70
6925	NYSE	TRC	Fri, Nov 1, 2019	16.10	16.23	15.97	16.13
6924	NYSE	TRC	Thu, Oct 31, 2019	16.23	16.23	15.93	16.08
6923	NYSE	TRC	Wed, Oct 30, 2019	16.34	16.34	16.12	16.21
6922	NYSE	TRC	Tue, Oct 29, 2019	16.36	16.45	16.15	16.35
6921	NYSE	TRC	Mon, Oct 28, 2019	16.37	16.81	16.37	16.39
6920	NYSE	TRC	Fri, Oct 25, 2019	16.38	16.41	16.22	16.35
6919	NYSE	TRC	Thu, Oct 24, 2019	16.60	16.62	16.34	16.35
6918	NYSE	TRC	Wed, Oct 23, 2019	16.51	16.66	16.43	16.59
6917	NYSE	TRC	Tue, Oct 22, 2019	16.56	16.75	16.48	16.51
6916	NYSE	TRC	Mon, Oct 21, 2019	16.67	16.77	16.52	16.59
6915	NYSE	TRC	Fri, Oct 18, 2019	16.48	16.74	16.42	16.52
6914	NYSE	TRC	Thu, Oct 17, 2019	16.60	16.62	16.27	16.52
6913	NYSE	TRC	Wed, Oct 16, 2019	16.51	16.67	16.46	16.49
6912	NYSE	TRC	Tue, Oct 15, 2019	16.55	16.80	16.47	16.57
6911	NYSE	TRC	Mon, Oct 14, 2019	16.49	16.54	16.35	16.51
6910	NYSE	TRC	Fri, Oct 11, 2019	16.26	16.64	16.20	16.49
6909	NYSE	TRC	Thu, Oct 10, 2019	16.26	16.35	16.10	16.12
6908	NYSE	TRC	Wed, Oct 9, 2019	16.47	16.47	16.20	16.20
6907	NYSE	TRC	Tue, Oct 8, 2019	16.55	16.55	16.34	16.39
6906	NYSE	TRC	Mon, Oct 7, 2019	16.69	16.83	16.58	16.70
6905	NYSE	TRC	Fri, Oct 4, 2019	16.43	16.75	16.39	16.74
6904	NYSE	TRC	Thu, Oct 3, 2019	16.52	16.54	16.38	16.43
6903	NYSE	TRC	Wed, Oct 2, 2019	16.51	16.64	16.40	16.54
6902	NYSE	TRC	Tue, Oct 1, 2019	17.04	17.11	16.51	16.59
6901	NYSE	TRC	Mon, Sep 30, 2019	17.24	17.30	16.96	16.97
6900	NYSE	TRC	Fri, Sep 27, 2019	17.37	17.37	17.02	17.21
6899	NYSE	TRC	Thu, Sep 26, 2019	17.22	17.31	17.08	17.26
6898	NYSE	TRC	Wed, Sep 25, 2019	17.21	17.43	17.15	17.24
6897	NYSE	TRC	Tue, Sep 24, 2019	17.44	17.44	17.05	17.18
6896	NYSE	TRC	Mon, Sep 23, 2019	17.54	17.55	17.31	17.33
6895	NYSE	TRC	Fri, Sep 20, 2019	17.70	17.71	17.30	17.51
6894	NYSE	TRC	Thu, Sep 19, 2019	18.00	18.05	17.62	17.63
6893	NYSE	TRC	Wed, Sep 18, 2019	18.37	18.37	17.88	17.91
6892	NYSE	TRC	Tue, Sep 17, 2019	18.32	18.38	18.06	18.27
6891	NYSE	TRC	Mon, Sep 16, 2019	18.60	18.89	18.32	18.36
6890	NYSE	TRC	Fri, Sep 13, 2019	18.32	18.87	18.20	18.62
6889	NYSE	TRC	Thu, Sep 12, 2019	17.60	18.43	17.53	18.23
6888	NYSE	TRC	Wed, Sep 11, 2019	16.92	17.57	16.92	17.50
6887	NYSE	TRC	Tue, Sep 10, 2019	16.47	17.14	16.41	16.84
6886	NYSE	TRC	Mon, Sep 9, 2019	16.61	16.79	16.45	16.49
6885	NYSE	TRC	Fri, Sep 6, 2019	16.81	16.81	16.62	16.63
6884	NYSE	TRC	Thu, Sep 5, 2019	16.88	16.98	16.74	16.76
6883	NYSE	TRC	Wed, Sep 4, 2019	16.73	16.78	16.63	16.72
6882	NYSE	TRC	Tue, Sep 3, 2019	16.66	16.75	16.44	16.65
6881	NYSE	TRC	Fri, Aug 30, 2019	16.81	16.86	16.62	16.74
6880	NYSE	TRC	Thu, Aug 29, 2019	16.55	17.06	16.55	16.76
6879	NYSE	TRC	Wed, Aug 28, 2019	16.13	16.50	16.13	16.39
6878	NYSE	TRC	Tue, Aug 27, 2019	16.60	16.60	16.09	16.10
6877	NYSE	TRC	Mon, Aug 26, 2019	16.86	16.86	16.51	16.51
6876	NYSE	TRC	Fri, Aug 23, 2019	17.01	17.12	16.61	16.69
6875	NYSE	TRC	Thu, Aug 22, 2019	17.31	17.42	17.08	17.12
6874	NYSE	TRC	Wed, Aug 21, 2019	17.12	17.25	17.07	17.23
6873	NYSE	TRC	Tue, Aug 20, 2019	17.12	17.23	16.99	16.99
6872	NYSE	TRC	Mon, Aug 19, 2019	17.02	17.25	16.98	17.17
6871	NYSE	TRC	Fri, Aug 16, 2019	16.89	17.00	16.76	16.95
6870	NYSE	TRC	Thu, Aug 15, 2019	16.86	16.96	16.68	16.82
6869	NYSE	TRC	Wed, Aug 14, 2019	17.12	17.34	16.82	16.85
6868	NYSE	TRC	Tue, Aug 13, 2019	17.31	17.58	17.25	17.30
6867	NYSE	TRC	Mon, Aug 12, 2019	17.18	17.36	17.15	17.35
6866	NYSE	TRC	Fri, Aug 9, 2019	17.21	17.40	17.12	17.31
6865	NYSE	TRC	Thu, Aug 8, 2019	17.14	17.43	16.91	17.28
6864	NYSE	TRC	Wed, Aug 7, 2019	16.91	17.17	16.77	17.01
6863	NYSE	TRC	Tue, Aug 6, 2019	17.23	17.34	16.95	17.06
6862	NYSE	TRC	Mon, Aug 5, 2019	17.68	17.68	16.84	17.18
6861	NYSE	TRC	Fri, Aug 2, 2019	18.21	18.21	17.79	17.89
6860	NYSE	TRC	Thu, Aug 1, 2019	18.51	18.72	18.18	18.20
6859	NYSE	TRC	Wed, Jul 31, 2019	18.15	18.70	18.13	18.53
6858	NYSE	TRC	Tue, Jul 30, 2019	17.96	18.20	17.96	18.15
6857	NYSE	TRC	Mon, Jul 29, 2019	17.78	18.15	17.78	18.08
6856	NYSE	TRC	Fri, Jul 26, 2019	17.59	17.95	17.37	17.80
6855	NYSE	TRC	Thu, Jul 25, 2019	17.77	17.77	17.55	17.64
6854	NYSE	TRC	Wed, Jul 24, 2019	17.66	17.87	17.56	17.77
6853	NYSE	TRC	Tue, Jul 23, 2019	17.71	17.78	17.63	17.71
6852	NYSE	TRC	Mon, Jul 22, 2019	17.58	17.77	17.44	17.71
6851	NYSE	TRC	Fri, Jul 19, 2019	17.70	17.86	17.57	17.59
6850	NYSE	TRC	Thu, Jul 18, 2019	17.77	17.89	17.61	17.80
6849	NYSE	TRC	Wed, Jul 17, 2019	17.93	17.93	17.71	17.85
6848	NYSE	TRC	Tue, Jul 16, 2019	17.90	18.09	17.85	17.99
6847	NYSE	TRC	Mon, Jul 15, 2019	17.83	17.99	17.70	17.93
6846	NYSE	TRC	Fri, Jul 12, 2019	17.68	17.94	17.68	17.81
6845	NYSE	TRC	Thu, Jul 11, 2019	17.98	18.04	17.70	17.77
6844	NYSE	TRC	Wed, Jul 10, 2019	18.15	18.25	17.94	17.97
6843	NYSE	TRC	Tue, Jul 9, 2019	18.21	18.25	18.05	18.13
6842	NYSE	TRC	Mon, Jul 8, 2019	18.20	18.36	18.09	18.22
6841	NYSE	TRC	Fri, Jul 5, 2019	17.67	18.21	17.67	18.15
6840	NYSE	TRC	Wed, Jul 3, 2019	17.51	17.64	17.49	17.61
6839	NYSE	TRC	Tue, Jul 2, 2019	17.55	17.75	17.40	17.55
6838	NYSE	TRC	Mon, Jul 1, 2019	16.74	17.66	16.74	17.51
6837	NYSE	TRC	Fri, Jun 28, 2019	16.50	16.63	16.38	16.59
6836	NYSE	TRC	Thu, Jun 27, 2019	16.29	16.50	16.29	16.50
6835	NYSE	TRC	Wed, Jun 26, 2019	16.62	16.74	16.27	16.27
6834	NYSE	TRC	Tue, Jun 25, 2019	16.76	16.94	16.54	16.60
6833	NYSE	TRC	Mon, Jun 24, 2019	16.90	17.05	16.75	16.76
6832	NYSE	TRC	Fri, Jun 21, 2019	16.75	16.98	16.75	16.94
6831	NYSE	TRC	Thu, Jun 20, 2019	16.76	16.84	16.65	16.80
6830	NYSE	TRC	Wed, Jun 19, 2019	16.64	16.76	16.62	16.69
6829	NYSE	TRC	Tue, Jun 18, 2019	16.55	16.85	16.51	16.66
6828	NYSE	TRC	Mon, Jun 17, 2019	16.29	16.60	16.29	16.50
6827	NYSE	TRC	Fri, Jun 14, 2019	16.52	16.54	16.21	16.30
6826	NYSE	TRC	Thu, Jun 13, 2019	16.57	16.75	16.51	16.55
6825	NYSE	TRC	Wed, Jun 12, 2019	17.06	17.20	16.37	16.50
6824	NYSE	TRC	Tue, Jun 11, 2019	16.99	17.21	16.94	17.05
6823	NYSE	TRC	Mon, Jun 10, 2019	16.90	17.15	16.90	16.95
6822	NYSE	TRC	Fri, Jun 7, 2019	16.46	16.97	16.46	16.87
6821	NYSE	TRC	Thu, Jun 6, 2019	16.19	16.40	16.05	16.35
6820	NYSE	TRC	Wed, Jun 5, 2019	16.23	16.39	16.06	16.20
6819	NYSE	TRC	Tue, Jun 4, 2019	16.29	16.35	16.15	16.23
6818	NYSE	TRC	Mon, Jun 3, 2019	16.28	16.28	16.07	16.16
6817	NYSE	TRC	Fri, May 31, 2019	16.20	16.36	16.10	16.19
6816	NYSE	TRC	Thu, May 30, 2019	16.38	16.48	16.28	16.35
6815	NYSE	TRC	Wed, May 29, 2019	16.30	16.38	16.20	16.37
6814	NYSE	TRC	Tue, May 28, 2019	16.38	16.51	16.33	16.36
6813	NYSE	TRC	Fri, May 24, 2019	16.48	16.57	16.32	16.38
6812	NYSE	TRC	Thu, May 23, 2019	16.24	16.41	16.20	16.38
6811	NYSE	TRC	Wed, May 22, 2019	16.63	16.81	16.31	16.37
6810	NYSE	TRC	Tue, May 21, 2019	16.64	16.75	16.55	16.70
6809	NYSE	TRC	Mon, May 20, 2019	16.68	16.96	16.52	16.60
6808	NYSE	TRC	Fri, May 17, 2019	16.75	17.10	16.69	16.77
6807	NYSE	TRC	Thu, May 16, 2019	16.94	17.20	16.82	16.88
6806	NYSE	TRC	Wed, May 15, 2019	16.81	17.10	16.77	16.81
6805	NYSE	TRC	Tue, May 14, 2019	17.17	17.31	16.80	16.84
6804	NYSE	TRC	Mon, May 13, 2019	17.49	17.54	17.09	17.10
6803	NYSE	TRC	Fri, May 10, 2019	17.62	17.80	17.44	17.69
6802	NYSE	TRC	Thu, May 9, 2019	18.31	18.33	17.65	17.69
6801	NYSE	TRC	Wed, May 8, 2019	18.16	18.42	18.08	18.36
6800	NYSE	TRC	Tue, May 7, 2019	18.56	18.86	18.00	18.16
6799	NYSE	TRC	Mon, May 6, 2019	17.92	18.61	17.92	18.55
6798	NYSE	TRC	Fri, May 3, 2019	17.63	18.13	17.59	18.06
6797	NYSE	TRC	Thu, May 2, 2019	17.44	17.85	17.44	17.60
6796	NYSE	TRC	Wed, May 1, 2019	17.39	17.56	17.31	17.48
6795	NYSE	TRC	Tue, Apr 30, 2019	17.46	17.54	17.17	17.25
6794	NYSE	TRC	Mon, Apr 29, 2019	17.42	17.57	17.37	17.44
6793	NYSE	TRC	Fri, Apr 26, 2019	17.49	17.52	17.29	17.37
6792	NYSE	TRC	Thu, Apr 25, 2019	17.35	17.64	17.35	17.50
6791	NYSE	TRC	Wed, Apr 24, 2019	17.39	17.59	17.35	17.39
6790	NYSE	TRC	Tue, Apr 23, 2019	17.32	17.47	17.23	17.37
6789	NYSE	TRC	Mon, Apr 22, 2019	17.17	17.24	16.85	17.23
6788	NYSE	TRC	Thu, Apr 18, 2019	17.35	17.50	17.09	17.25
6787	NYSE	TRC	Wed, Apr 17, 2019	17.76	17.76	17.41	17.41
6786	NYSE	TRC	Tue, Apr 16, 2019	17.76	17.81	17.59	17.74
6785	NYSE	TRC	Mon, Apr 15, 2019	17.72	17.75	17.58	17.70
6784	NYSE	TRC	Fri, Apr 12, 2019	17.62	17.73	17.51	17.70
6783	NYSE	TRC	Thu, Apr 11, 2019	17.73	17.79	17.57	17.58
6782	NYSE	TRC	Wed, Apr 10, 2019	17.54	17.77	17.52	17.69
6781	NYSE	TRC	Tue, Apr 9, 2019	17.75	17.76	17.50	17.50
6780	NYSE	TRC	Mon, Apr 8, 2019	17.56	17.85	17.46	17.81
6779	NYSE	TRC	Fri, Apr 5, 2019	17.46	17.75	17.37	17.67
6778	NYSE	TRC	Thu, Apr 4, 2019	17.35	17.46	17.29	17.41
6777	NYSE	TRC	Wed, Apr 3, 2019	17.57	17.67	17.27	17.30
6776	NYSE	TRC	Tue, Apr 2, 2019	17.57	17.57	17.33	17.48
6775	NYSE	TRC	Mon, Apr 1, 2019	17.66	17.83	17.48	17.65
6774	NYSE	TRC	Fri, Mar 29, 2019	17.40	17.70	17.12	17.60
6773	NYSE	TRC	Thu, Mar 28, 2019	17.45	17.57	17.22	17.30
6772	NYSE	TRC	Wed, Mar 27, 2019	17.63	17.70	17.38	17.45
6771	NYSE	TRC	Tue, Mar 26, 2019	17.56	17.72	17.50	17.70
6770	NYSE	TRC	Mon, Mar 25, 2019	17.04	17.55	17.03	17.51
6769	NYSE	TRC	Fri, Mar 22, 2019	17.90	17.98	16.98	17.12
6768	NYSE	TRC	Thu, Mar 21, 2019	18.12	18.50	17.93	17.98
6767	NYSE	TRC	Wed, Mar 20, 2019	18.40	18.54	18.18	18.18
6766	NYSE	TRC	Tue, Mar 19, 2019	18.52	18.52	18.15	18.44
6765	NYSE	TRC	Mon, Mar 18, 2019	18.48	18.63	18.24	18.50
6764	NYSE	TRC	Fri, Mar 15, 2019	18.24	18.48	18.10	18.45
6763	NYSE	TRC	Thu, Mar 14, 2019	18.17	18.28	18.07	18.28
6762	NYSE	TRC	Wed, Mar 13, 2019	18.11	18.30	18.11	18.23
6761	NYSE	TRC	Tue, Mar 12, 2019	18.07	18.15	17.95	18.06
6760	NYSE	TRC	Mon, Mar 11, 2019	17.66	18.13	17.56	18.03
6759	NYSE	TRC	Fri, Mar 8, 2019	17.43	17.67	17.36	17.61
6758	NYSE	TRC	Thu, Mar 7, 2019	17.88	17.89	17.46	17.47
6757	NYSE	TRC	Wed, Mar 6, 2019	18.39	18.53	17.85	17.92
6756	NYSE	TRC	Tue, Mar 5, 2019	18.39	18.63	18.36	18.48
6755	NYSE	TRC	Mon, Mar 4, 2019	18.30	18.62	18.09	18.41
6754	NYSE	TRC	Fri, Mar 1, 2019	18.57	18.57	18.20	18.35
6753	NYSE	TRC	Thu, Feb 28, 2019	18.80	18.87	18.49	18.49
6752	NYSE	TRC	Wed, Feb 27, 2019	18.81	18.88	18.57	18.78
6751	NYSE	TRC	Tue, Feb 26, 2019	19.19	19.20	18.84	18.91
6750	NYSE	TRC	Mon, Feb 25, 2019	19.61	19.63	19.19	19.23
6749	NYSE	TRC	Fri, Feb 22, 2019	19.58	19.66	19.47	19.54
6748	NYSE	TRC	Thu, Feb 21, 2019	19.50	19.53	19.26	19.53
6747	NYSE	TRC	Wed, Feb 20, 2019	19.51	19.57	19.46	19.52
6746	NYSE	TRC	Tue, Feb 19, 2019	19.33	19.55	19.33	19.49
6745	NYSE	TRC	Fri, Feb 15, 2019	19.53	19.58	19.37	19.41
6744	NYSE	TRC	Thu, Feb 14, 2019	19.35	19.52	19.29	19.43
6743	NYSE	TRC	Wed, Feb 13, 2019	19.41	19.49	19.22	19.37
6742	NYSE	TRC	Tue, Feb 12, 2019	19.31	19.42	19.11	19.40
6741	NYSE	TRC	Mon, Feb 11, 2019	19.09	19.25	19.01	19.22
6740	NYSE	TRC	Fri, Feb 8, 2019	19.18	19.35	18.97	19.04
6739	NYSE	TRC	Thu, Feb 7, 2019	19.11	19.27	19.00	19.20
6738	NYSE	TRC	Wed, Feb 6, 2019	19.31	19.36	19.01	19.15
6737	NYSE	TRC	Tue, Feb 5, 2019	19.28	19.33	19.03	19.31
6736	NYSE	TRC	Mon, Feb 4, 2019	18.87	19.29	18.79	19.29
6735	NYSE	TRC	Fri, Feb 1, 2019	18.75	18.94	18.65	18.92
6734	NYSE	TRC	Thu, Jan 31, 2019	18.59	18.85	18.49	18.82
6733	NYSE	TRC	Wed, Jan 30, 2019	18.65	18.87	18.55	18.66
6732	NYSE	TRC	Tue, Jan 29, 2019	18.50	18.69	18.50	18.67
6731	NYSE	TRC	Mon, Jan 28, 2019	18.30	18.47	18.04	18.47
6730	NYSE	TRC	Fri, Jan 25, 2019	18.40	18.50	18.25	18.36
6729	NYSE	TRC	Thu, Jan 24, 2019	18.31	18.43	18.18	18.38
6728	NYSE	TRC	Wed, Jan 23, 2019	18.54	18.75	18.22	18.32
6727	NYSE	TRC	Tue, Jan 22, 2019	18.61	18.71	18.27	18.49
6726	NYSE	TRC	Fri, Jan 18, 2019	18.67	18.96	18.59	18.66
6725	NYSE	TRC	Thu, Jan 17, 2019	18.51	18.80	18.46	18.63
6724	NYSE	TRC	Wed, Jan 16, 2019	18.29	18.57	18.27	18.57
6723	NYSE	TRC	Tue, Jan 15, 2019	18.24	18.38	18.03	18.34
6722	NYSE	TRC	Mon, Jan 14, 2019	18.37	18.57	18.15	18.23
6721	NYSE	TRC	Fri, Jan 11, 2019	18.01	18.41	17.94	18.38
6720	NYSE	TRC	Thu, Jan 10, 2019	17.98	18.23	17.95	18.10
6719	NYSE	TRC	Wed, Jan 9, 2019	18.10	18.23	17.86	18.05
6718	NYSE	TRC	Tue, Jan 8, 2019	17.83	18.13	17.69	18.10
6717	NYSE	TRC	Mon, Jan 7, 2019	17.01	17.81	16.92	17.72
6716	NYSE	TRC	Fri, Jan 4, 2019	16.74	17.29	16.54	17.15
6715	NYSE	TRC	Thu, Jan 3, 2019	16.72	16.90	16.50	16.59
6714	NYSE	TRC	Wed, Jan 2, 2019	16.39	16.80	16.17	16.77
6713	NYSE	TRC	Mon, Dec 31, 2018	16.74	16.91	16.38	16.58
6712	NYSE	TRC	Fri, Dec 28, 2018	16.39	16.94	16.30	16.74
6711	NYSE	TRC	Thu, Dec 27, 2018	16.23	16.50	16.04	16.44
6710	NYSE	TRC	Wed, Dec 26, 2018	16.84	17.07	16.45	16.54
6709	NYSE	TRC	Mon, Dec 24, 2018	17.24	17.48	16.92	16.96
6708	NYSE	TRC	Fri, Dec 21, 2018	17.69	17.78	17.19	17.36
6707	NYSE	TRC	Thu, Dec 20, 2018	17.68	18.07	17.57	17.68
6706	NYSE	TRC	Wed, Dec 19, 2018	17.80	18.07	17.58	17.75
6705	NYSE	TRC	Tue, Dec 18, 2018	17.91	18.10	17.55	17.82
6704	NYSE	TRC	Mon, Dec 17, 2018	17.37	17.93	17.37	17.73
6703	NYSE	TRC	Fri, Dec 14, 2018	17.26	17.43	17.13	17.37
6702	NYSE	TRC	Thu, Dec 13, 2018	17.51	17.67	17.25	17.32
6701	NYSE	TRC	Wed, Dec 12, 2018	17.06	18.05	17.00	17.48
6700	NYSE	TRC	Tue, Dec 11, 2018	17.12	17.32	16.52	16.60
6699	NYSE	TRC	Mon, Dec 10, 2018	16.88	17.11	16.50	17.02
6698	NYSE	TRC	Fri, Dec 7, 2018	17.16	17.37	16.66	16.97
6697	NYSE	TRC	Thu, Dec 6, 2018	17.06	17.26	16.74	17.23
6696	NYSE	TRC	Tue, Dec 4, 2018	17.85	17.86	17.15	17.22
6695	NYSE	TRC	Mon, Dec 3, 2018	18.22	18.29	17.88	17.94
6694	NYSE	TRC	Fri, Nov 30, 2018	18.58	18.60	18.05	18.07
6693	NYSE	TRC	Thu, Nov 29, 2018	18.54	18.72	18.40	18.54
6692	NYSE	TRC	Wed, Nov 28, 2018	18.03	18.60	17.97	18.55
6691	NYSE	TRC	Tue, Nov 27, 2018	18.14	18.17	17.89	18.02
6690	NYSE	TRC	Mon, Nov 26, 2018	18.11	18.22	17.91	18.16
6689	NYSE	TRC	Fri, Nov 23, 2018	18.11	18.19	18.01	18.05
6688	NYSE	TRC	Wed, Nov 21, 2018	18.04	18.40	18.04	18.18
6687	NYSE	TRC	Tue, Nov 20, 2018	18.16	18.20	17.86	18.01
6686	NYSE	TRC	Mon, Nov 19, 2018	18.19	18.35	17.92	18.21
6685	NYSE	TRC	Fri, Nov 16, 2018	17.82	18.19	17.62	18.19
6684	NYSE	TRC	Thu, Nov 15, 2018	18.25	18.31	17.86	17.92
6683	NYSE	TRC	Wed, Nov 14, 2018	18.76	18.82	18.20	18.32
6682	NYSE	TRC	Tue, Nov 13, 2018	18.78	19.05	18.64	18.73
6681	NYSE	TRC	Mon, Nov 12, 2018	18.71	18.98	18.44	18.75
6680	NYSE	TRC	Fri, Nov 9, 2018	18.64	18.89	18.34	18.60
6679	NYSE	TRC	Thu, Nov 8, 2018	18.71	18.90	18.56	18.72
6678	NYSE	TRC	Wed, Nov 7, 2018	18.87	18.87	18.56	18.74
6677	NYSE	TRC	Tue, Nov 6, 2018	19.17	19.49	18.58	18.75
6676	NYSE	TRC	Mon, Nov 5, 2018	19.25	19.35	18.96	19.13
6675	NYSE	TRC	Fri, Nov 2, 2018	19.09	19.25	18.87	19.17
6674	NYSE	TRC	Thu, Nov 1, 2018	19.09	19.17	18.90	19.03
6673	NYSE	TRC	Wed, Oct 31, 2018	19.48	19.48	18.95	19.00
6672	NYSE	TRC	Tue, Oct 30, 2018	19.26	19.71	19.22	19.29
6671	NYSE	TRC	Mon, Oct 29, 2018	19.53	19.75	19.13	19.25
6670	NYSE	TRC	Fri, Oct 26, 2018	19.00	19.42	18.76	19.34
6669	NYSE	TRC	Thu, Oct 25, 2018	18.84	19.22	18.70	19.16
6668	NYSE	TRC	Wed, Oct 24, 2018	19.38	19.52	18.86	18.86
6667	NYSE	TRC	Tue, Oct 23, 2018	19.38	19.67	19.22	19.43
6666	NYSE	TRC	Mon, Oct 22, 2018	19.80	20.10	19.58	19.58
6665	NYSE	TRC	Fri, Oct 19, 2018	19.66	19.87	19.65	19.76
6664	NYSE	TRC	Thu, Oct 18, 2018	19.66	19.81	19.38	19.59
6663	NYSE	TRC	Wed, Oct 17, 2018	19.52	19.81	19.45	19.75
6662	NYSE	TRC	Tue, Oct 16, 2018	19.03	19.64	18.76	19.56
6661	NYSE	TRC	Mon, Oct 15, 2018	18.83	19.06	18.72	18.97
6660	NYSE	TRC	Fri, Oct 12, 2018	19.24	19.43	18.72	18.88
6659	NYSE	TRC	Thu, Oct 11, 2018	19.75	19.87	19.21	19.25
6658	NYSE	TRC	Wed, Oct 10, 2018	20.26	20.30	19.80	19.81
6657	NYSE	TRC	Tue, Oct 9, 2018	20.35	20.48	20.21	20.27
6656	NYSE	TRC	Mon, Oct 8, 2018	20.67	20.78	20.36	20.40
6655	NYSE	TRC	Fri, Oct 5, 2018	20.88	20.97	20.55	20.72
6654	NYSE	TRC	Thu, Oct 4, 2018	21.09	21.20	20.85	20.89
6653	NYSE	TRC	Wed, Oct 3, 2018	21.42	21.54	21.08	21.15
6652	NYSE	TRC	Tue, Oct 2, 2018	21.46	21.78	21.38	21.39
6651	NYSE	TRC	Mon, Oct 1, 2018	21.80	21.82	21.38	21.43
6650	NYSE	TRC	Fri, Sep 28, 2018	21.59	21.72	21.17	21.71
6649	NYSE	TRC	Thu, Sep 27, 2018	21.62	21.74	21.40	21.61
6648	NYSE	TRC	Wed, Sep 26, 2018	21.80	21.83	21.57	21.60
6647	NYSE	TRC	Tue, Sep 25, 2018	21.99	22.04	21.75	21.78
6646	NYSE	TRC	Mon, Sep 24, 2018	22.43	22.48	21.96	21.99
6645	NYSE	TRC	Fri, Sep 21, 2018	23.02	23.24	22.39	22.45
6644	NYSE	TRC	Thu, Sep 20, 2018	22.53	23.24	22.53	22.97
6643	NYSE	TRC	Wed, Sep 19, 2018	22.19	22.64	22.19	22.46
6642	NYSE	TRC	Tue, Sep 18, 2018	21.74	22.18	21.74	22.16
6641	NYSE	TRC	Mon, Sep 17, 2018	21.69	21.77	21.61	21.74
6640	NYSE	TRC	Fri, Sep 14, 2018	21.54	21.88	21.50	21.70
6639	NYSE	TRC	Thu, Sep 13, 2018	21.52	21.68	21.39	21.59
6638	NYSE	TRC	Wed, Sep 12, 2018	21.51	21.62	21.35	21.50
6637	NYSE	TRC	Tue, Sep 11, 2018	21.85	21.88	21.46	21.54
6636	NYSE	TRC	Mon, Sep 10, 2018	21.90	22.09	21.83	21.86
6635	NYSE	TRC	Fri, Sep 7, 2018	21.81	22.05	21.58	21.90
6634	NYSE	TRC	Thu, Sep 6, 2018	21.99	22.12	21.78	21.85
6633	NYSE	TRC	Wed, Sep 5, 2018	21.93	22.13	21.85	21.90
6632	NYSE	TRC	Tue, Sep 4, 2018	22.20	22.24	21.80	21.95
6631	NYSE	TRC	Fri, Aug 31, 2018	22.27	22.39	22.18	22.23
6630	NYSE	TRC	Thu, Aug 30, 2018	22.15	22.41	22.10	22.26
6629	NYSE	TRC	Wed, Aug 29, 2018	22.31	22.39	22.17	22.20
6628	NYSE	TRC	Tue, Aug 28, 2018	21.95	22.29	21.92	22.26
6627	NYSE	TRC	Mon, Aug 27, 2018	21.85	22.16	21.82	21.96
6626	NYSE	TRC	Fri, Aug 24, 2018	22.10	22.16	21.71	21.79
6625	NYSE	TRC	Thu, Aug 23, 2018	22.28	22.38	21.99	22.01
6624	NYSE	TRC	Wed, Aug 22, 2018	22.29	22.43	22.18	22.27
6623	NYSE	TRC	Tue, Aug 21, 2018	22.28	22.62	22.28	22.30
6622	NYSE	TRC	Mon, Aug 20, 2018	22.43	22.45	21.96	22.26
6621	NYSE	TRC	Fri, Aug 17, 2018	22.01	22.47	21.97	22.32
6620	NYSE	TRC	Thu, Aug 16, 2018	22.05	22.44	21.95	22.08
6619	NYSE	TRC	Wed, Aug 15, 2018	22.27	22.63	21.87	22.00
6618	NYSE	TRC	Tue, Aug 14, 2018	22.34	22.62	22.16	22.28
6617	NYSE	TRC	Mon, Aug 13, 2018	22.50	22.50	22.08	22.26
6616	NYSE	TRC	Fri, Aug 10, 2018	22.33	22.50	22.18	22.37
6615	NYSE	TRC	Thu, Aug 9, 2018	22.15	22.47	21.95	22.38
6614	NYSE	TRC	Wed, Aug 8, 2018	22.62	22.68	21.96	22.15
6613	NYSE	TRC	Tue, Aug 7, 2018	22.39	23.31	22.28	22.65
6612	NYSE	TRC	Mon, Aug 6, 2018	23.29	23.50	23.16	23.21
6611	NYSE	TRC	Fri, Aug 3, 2018	23.34	23.41	22.98	23.31
6610	NYSE	TRC	Thu, Aug 2, 2018	23.15	23.64	23.15	23.35
6609	NYSE	TRC	Wed, Aug 1, 2018	23.41	23.41	22.85	23.27
6608	NYSE	TRC	Tue, Jul 31, 2018	23.54	23.63	23.37	23.40
6607	NYSE	TRC	Mon, Jul 30, 2018	23.33	23.59	23.07	23.47
6606	NYSE	TRC	Fri, Jul 27, 2018	23.90	23.96	23.21	23.28
6605	NYSE	TRC	Thu, Jul 26, 2018	23.90	24.13	23.74	23.86
6604	NYSE	TRC	Wed, Jul 25, 2018	24.03	24.16	23.81	23.91
6603	NYSE	TRC	Tue, Jul 24, 2018	24.07	24.08	23.88	24.07
6602	NYSE	TRC	Mon, Jul 23, 2018	24.26	24.26	23.83	24.07
6601	NYSE	TRC	Fri, Jul 20, 2018	24.48	24.57	24.16	24.25
6600	NYSE	TRC	Thu, Jul 19, 2018	24.10	24.56	24.03	24.51
6599	NYSE	TRC	Wed, Jul 18, 2018	24.10	24.27	23.85	24.16
6598	NYSE	TRC	Tue, Jul 17, 2018	24.06	24.30	24.06	24.21
6597	NYSE	TRC	Mon, Jul 16, 2018	24.20	24.31	24.00	24.08
6596	NYSE	TRC	Fri, Jul 13, 2018	24.17	24.29	24.16	24.19
6595	NYSE	TRC	Thu, Jul 12, 2018	24.30	24.40	24.14	24.18
6594	NYSE	TRC	Wed, Jul 11, 2018	24.27	24.40	24.09	24.27
6593	NYSE	TRC	Tue, Jul 10, 2018	24.30	24.44	24.01	24.36
6592	NYSE	TRC	Mon, Jul 9, 2018	24.21	24.36	24.18	24.28
6591	NYSE	TRC	Fri, Jul 6, 2018	24.14	24.33	24.02	24.21
6590	NYSE	TRC	Thu, Jul 5, 2018	24.05	24.12	23.82	24.12
6589	NYSE	TRC	Tue, Jul 3, 2018	24.07	24.18	23.96	23.99
6588	NYSE	TRC	Mon, Jul 2, 2018	24.22	24.35	23.81	24.00
6587	NYSE	TRC	Fri, Jun 29, 2018	24.34	24.47	24.15	24.30
6586	NYSE	TRC	Thu, Jun 28, 2018	24.35	24.48	24.19	24.34
6585	NYSE	TRC	Wed, Jun 27, 2018	24.82	24.82	24.39	24.42
6584	NYSE	TRC	Tue, Jun 26, 2018	24.63	24.97	24.44	24.83
6583	NYSE	TRC	Mon, Jun 25, 2018	24.90	24.90	24.36	24.54
6582	NYSE	TRC	Fri, Jun 22, 2018	25.25	25.44	24.90	24.95
6581	NYSE	TRC	Thu, Jun 21, 2018	25.53	25.53	25.01	25.15
6580	NYSE	TRC	Wed, Jun 20, 2018	25.56	26.09	25.44	25.48
6579	NYSE	TRC	Tue, Jun 19, 2018	25.26	25.56	25.26	25.53
6578	NYSE	TRC	Mon, Jun 18, 2018	25.22	25.31	25.13	25.28
6577	NYSE	TRC	Fri, Jun 15, 2018	25.44	25.50	25.25	25.26
6576	NYSE	TRC	Thu, Jun 14, 2018	25.63	25.65	25.37	25.52
6575	NYSE	TRC	Wed, Jun 13, 2018	25.77	25.80	25.53	25.57
6574	NYSE	TRC	Tue, Jun 12, 2018	25.61	25.85	25.53	25.73
6573	NYSE	TRC	Mon, Jun 11, 2018	25.70	25.80	25.59	25.68
6572	NYSE	TRC	Fri, Jun 8, 2018	25.05	25.73	25.02	25.58
6571	NYSE	TRC	Thu, Jun 7, 2018	25.13	25.29	24.98	25.11
6570	NYSE	TRC	Wed, Jun 6, 2018	24.80	25.15	24.77	25.08
6569	NYSE	TRC	Tue, Jun 5, 2018	24.80	24.85	24.63	24.84
6568	NYSE	TRC	Mon, Jun 4, 2018	24.79	24.92	24.68	24.74
6567	NYSE	TRC	Fri, Jun 1, 2018	24.60	24.83	24.56	24.73
6566	NYSE	TRC	Thu, May 31, 2018	24.57	24.77	24.45	24.60
6565	NYSE	TRC	Wed, May 30, 2018	24.62	24.98	24.59	24.59
6564	NYSE	TRC	Tue, May 29, 2018	24.73	24.83	24.48	24.52
6563	NYSE	TRC	Fri, May 25, 2018	25.20	25.20	24.83	24.88
6562	NYSE	TRC	Thu, May 24, 2018	25.09	25.26	25.02	25.23
6561	NYSE	TRC	Wed, May 23, 2018	25.20	25.32	25.04	25.12
6560	NYSE	TRC	Tue, May 22, 2018	25.62	25.62	25.12	25.28
6559	NYSE	TRC	Mon, May 21, 2018	25.44	25.71	25.14	25.60
6558	NYSE	TRC	Fri, May 18, 2018	25.27	25.41	25.19	25.30
6557	NYSE	TRC	Thu, May 17, 2018	25.24	25.50	25.24	25.30
6556	NYSE	TRC	Wed, May 16, 2018	25.53	25.54	25.32	25.39
6555	NYSE	TRC	Tue, May 15, 2018	25.34	25.50	25.17	25.50
6554	NYSE	TRC	Mon, May 14, 2018	25.49	25.70	25.30	25.39
6553	NYSE	TRC	Fri, May 11, 2018	25.41	25.79	25.32	25.59
6552	NYSE	TRC	Thu, May 10, 2018	25.75	25.86	25.55	25.59
6551	NYSE	TRC	Wed, May 9, 2018	25.89	26.00	25.61	25.80
6550	NYSE	TRC	Tue, May 8, 2018	25.86	26.25	25.68	25.89
6549	NYSE	TRC	Mon, May 7, 2018	25.48	25.92	25.25	25.84
6548	NYSE	TRC	Fri, May 4, 2018	25.02	25.55	25.02	25.42
6547	NYSE	TRC	Thu, May 3, 2018	24.94	25.20	24.88	25.13
6546	NYSE	TRC	Wed, May 2, 2018	24.50	25.12	24.28	24.98
6545	NYSE	TRC	Tue, May 1, 2018	24.31	24.49	23.88	24.48
6544	NYSE	TRC	Mon, Apr 30, 2018	24.13	24.45	24.06	24.33
6543	NYSE	TRC	Fri, Apr 27, 2018	24.02	24.18	23.81	24.12
6542	NYSE	TRC	Thu, Apr 26, 2018	23.91	24.10	23.71	24.03
6541	NYSE	TRC	Wed, Apr 25, 2018	24.12	24.19	23.78	23.85
6540	NYSE	TRC	Tue, Apr 24, 2018	24.20	24.28	23.91	24.23
6539	NYSE	TRC	Mon, Apr 23, 2018	24.03	24.13	23.88	24.12
6538	NYSE	TRC	Fri, Apr 20, 2018	24.16	24.25	23.92	24.09
6537	NYSE	TRC	Thu, Apr 19, 2018	24.01	24.27	23.96	24.17
6536	NYSE	TRC	Wed, Apr 18, 2018	24.30	24.34	24.02	24.04
6535	NYSE	TRC	Tue, Apr 17, 2018	24.29	24.50	24.11	24.29
6534	NYSE	TRC	Mon, Apr 16, 2018	24.37	24.44	24.17	24.20
6533	NYSE	TRC	Fri, Apr 13, 2018	24.29	24.40	24.07	24.26
6532	NYSE	TRC	Thu, Apr 12, 2018	24.40	24.40	24.08	24.21
6531	NYSE	TRC	Wed, Apr 11, 2018	24.16	24.42	24.16	24.33
6530	NYSE	TRC	Tue, Apr 10, 2018	23.97	24.45	23.85	24.27
6529	NYSE	TRC	Mon, Apr 9, 2018	23.95	24.31	23.80	23.80
6528	NYSE	TRC	Fri, Apr 6, 2018	23.80	24.34	23.77	23.90
6527	NYSE	TRC	Thu, Apr 5, 2018	24.14	24.34	23.77	23.96
6526	NYSE	TRC	Wed, Apr 4, 2018	23.04	24.22	22.86	23.96
6525	NYSE	TRC	Tue, Apr 3, 2018	22.89	23.40	22.77	23.30
6524	NYSE	TRC	Mon, Apr 2, 2018	23.05	23.36	22.43	22.84
6523	NYSE	TRC	Thu, Mar 29, 2018	23.25	23.50	23.10	23.11
6522	NYSE	TRC	Wed, Mar 28, 2018	23.15	23.39	22.90	23.19
6521	NYSE	TRC	Tue, Mar 27, 2018	23.43	23.46	22.93	23.10
6520	NYSE	TRC	Mon, Mar 26, 2018	23.16	23.45	22.67	23.39
6519	NYSE	TRC	Fri, Mar 23, 2018	23.46	23.66	22.88	22.91
6518	NYSE	TRC	Thu, Mar 22, 2018	23.68	23.84	23.44	23.45
6517	NYSE	TRC	Wed, Mar 21, 2018	24.02	24.16	23.78	23.81
6516	NYSE	TRC	Tue, Mar 20, 2018	24.28	24.29	23.71	24.00
6515	NYSE	TRC	Mon, Mar 19, 2018	24.42	24.58	24.10	24.30
6514	NYSE	TRC	Fri, Mar 16, 2018	24.15	24.49	24.12	24.47
6513	NYSE	TRC	Thu, Mar 15, 2018	24.35	24.40	24.01	24.05
6512	NYSE	TRC	Wed, Mar 14, 2018	24.28	24.43	23.81	24.25
6511	NYSE	TRC	Tue, Mar 13, 2018	24.00	24.30	23.49	24.20
6510	NYSE	TRC	Mon, Mar 12, 2018	23.85	24.12	23.55	23.94
6509	NYSE	TRC	Fri, Mar 9, 2018	23.14	23.94	22.86	23.83
6508	NYSE	TRC	Thu, Mar 8, 2018	23.02	23.21	22.82	23.06
6507	NYSE	TRC	Wed, Mar 7, 2018	22.64	23.13	22.59	22.97
6506	NYSE	TRC	Tue, Mar 6, 2018	22.62	22.98	22.58	22.81
6505	NYSE	TRC	Mon, Mar 5, 2018	22.56	22.94	22.52	22.57
6504	NYSE	TRC	Fri, Mar 2, 2018	22.35	22.68	22.25	22.61
6503	NYSE	TRC	Thu, Mar 1, 2018	22.18	22.46	22.08	22.46
6502	NYSE	TRC	Wed, Feb 28, 2018	22.27	22.59	22.15	22.15
6501	NYSE	TRC	Tue, Feb 27, 2018	22.42	22.65	22.13	22.24
6500	NYSE	TRC	Mon, Feb 26, 2018	22.08	22.52	22.08	22.45
6499	NYSE	TRC	Fri, Feb 23, 2018	21.97	22.16	21.88	22.05
6498	NYSE	TRC	Thu, Feb 22, 2018	22.04	22.31	21.90	21.90
6497	NYSE	TRC	Wed, Feb 21, 2018	22.20	22.57	21.91	21.91
6496	NYSE	TRC	Tue, Feb 20, 2018	22.07	22.45	22.07	22.23
6495	NYSE	TRC	Fri, Feb 16, 2018	21.78	22.30	21.78	22.11
6494	NYSE	TRC	Thu, Feb 15, 2018	21.66	21.83	21.35	21.78
6493	NYSE	TRC	Wed, Feb 14, 2018	21.02	21.72	20.97	21.64
6492	NYSE	TRC	Tue, Feb 13, 2018	21.03	21.31	20.94	21.17
6491	NYSE	TRC	Mon, Feb 12, 2018	21.06	21.33	20.66	21.16
6490	NYSE	TRC	Fri, Feb 9, 2018	21.07	21.25	20.77	21.10
6489	NYSE	TRC	Thu, Feb 8, 2018	21.01	21.28	20.85	20.88
6488	NYSE	TRC	Wed, Feb 7, 2018	21.09	21.19	20.88	21.01
6487	NYSE	TRC	Tue, Feb 6, 2018	20.78	21.40	20.78	21.06
6486	NYSE	TRC	Mon, Feb 5, 2018	21.55	21.69	20.89	21.11
6485	NYSE	TRC	Fri, Feb 2, 2018	22.34	22.48	21.62	21.75
6484	NYSE	TRC	Thu, Feb 1, 2018	21.85	22.50	21.73	22.48
6483	NYSE	TRC	Wed, Jan 31, 2018	21.86	21.99	21.71	21.81
6482	NYSE	TRC	Tue, Jan 30, 2018	21.67	21.91	21.57	21.84
6481	NYSE	TRC	Mon, Jan 29, 2018	21.42	21.85	21.36	21.75
6480	NYSE	TRC	Fri, Jan 26, 2018	21.06	21.52	21.05	21.48
6479	NYSE	TRC	Thu, Jan 25, 2018	21.20	21.20	20.78	21.07
6478	NYSE	TRC	Wed, Jan 24, 2018	21.35	21.43	21.05	21.16
6477	NYSE	TRC	Tue, Jan 23, 2018	21.20	21.48	21.12	21.31
6476	NYSE	TRC	Mon, Jan 22, 2018	21.15	21.44	21.13	21.26
6475	NYSE	TRC	Fri, Jan 19, 2018	21.03	21.32	20.82	21.25
6474	NYSE	TRC	Thu, Jan 18, 2018	21.13	21.20	20.86	21.11
6473	NYSE	TRC	Wed, Jan 17, 2018	21.13	21.36	20.81	21.14
6472	NYSE	TRC	Tue, Jan 16, 2018	21.31	21.48	20.99	21.05
6471	NYSE	TRC	Fri, Jan 12, 2018	21.11	21.37	20.96	21.16
6470	NYSE	TRC	Thu, Jan 11, 2018	20.47	21.19	20.28	21.06
6469	NYSE	TRC	Wed, Jan 10, 2018	20.46	20.57	20.21	20.44
6468	NYSE	TRC	Tue, Jan 9, 2018	20.70	20.77	20.44	20.54
6467	NYSE	TRC	Mon, Jan 8, 2018	20.84	20.93	20.57	20.67
6466	NYSE	TRC	Fri, Jan 5, 2018	20.97	20.99	20.80	20.85
6465	NYSE	TRC	Thu, Jan 4, 2018	21.27	21.27	20.78	20.98
6464	NYSE	TRC	Wed, Jan 3, 2018	21.07	21.28	20.86	21.22
6463	NYSE	TRC	Tue, Jan 2, 2018	20.81	21.04	20.72	21.04
6462	NYSE	TRC	Fri, Dec 29, 2017	20.91	20.94	20.69	20.76
6461	NYSE	TRC	Thu, Dec 28, 2017	20.87	20.98	20.79	20.95
6460	NYSE	TRC	Wed, Dec 27, 2017	20.98	21.24	20.82	20.87
6459	NYSE	TRC	Tue, Dec 26, 2017	20.99	21.17	20.97	21.01
6458	NYSE	TRC	Fri, Dec 22, 2017	21.18	21.18	20.92	20.93
6457	NYSE	TRC	Thu, Dec 21, 2017	21.37	21.44	21.17	21.17
6456	NYSE	TRC	Wed, Dec 20, 2017	21.39	21.50	21.23	21.32
6455	NYSE	TRC	Tue, Dec 19, 2017	21.52	21.88	21.27	21.29
6454	NYSE	TRC	Mon, Dec 18, 2017	21.53	22.05	21.44	21.48
6453	NYSE	TRC	Fri, Dec 15, 2017	21.26	21.65	21.19	21.40
6452	NYSE	TRC	Thu, Dec 14, 2017	21.72	21.72	21.19	21.26
6451	NYSE	TRC	Wed, Dec 13, 2017	21.51	21.82	21.49	21.67
6450	NYSE	TRC	Tue, Dec 12, 2017	21.52	21.70	21.38	21.46
6449	NYSE	TRC	Mon, Dec 11, 2017	21.38	21.64	21.27	21.49
6448	NYSE	TRC	Fri, Dec 8, 2017	21.64	21.72	21.37	21.43
6447	NYSE	TRC	Thu, Dec 7, 2017	21.44	21.73	21.30	21.62
6446	NYSE	TRC	Wed, Dec 6, 2017	21.65	21.66	21.40	21.40
6445	NYSE	TRC	Tue, Dec 5, 2017	22.01	22.02	21.58	21.63
6444	NYSE	TRC	Mon, Dec 4, 2017	22.30	22.54	21.96	22.02
6443	NYSE	TRC	Fri, Dec 1, 2017	22.43	22.43	21.77	22.07
6442	NYSE	TRC	Thu, Nov 30, 2017	22.57	22.72	22.27	22.45
6441	NYSE	TRC	Wed, Nov 29, 2017	22.18	22.81	22.18	22.48
6440	NYSE	TRC	Tue, Nov 28, 2017	22.44	22.44	21.92	22.18
6439	NYSE	TRC	Mon, Nov 27, 2017	22.42	22.59	22.34	22.44
6438	NYSE	TRC	Fri, Nov 24, 2017	22.50	22.73	22.28	22.44
6437	NYSE	TRC	Wed, Nov 22, 2017	22.28	22.50	22.12	22.40
6436	NYSE	TRC	Tue, Nov 21, 2017	22.31	22.41	22.01	22.28
6435	NYSE	TRC	Mon, Nov 20, 2017	22.04	22.30	21.86	22.15
6434	NYSE	TRC	Fri, Nov 17, 2017	21.60	22.20	21.60	21.93
6433	NYSE	TRC	Thu, Nov 16, 2017	21.01	21.89	21.01	21.76
6432	NYSE	TRC	Wed, Nov 15, 2017	20.78	21.30	20.73	21.02
6431	NYSE	TRC	Tue, Nov 14, 2017	20.63	20.95	20.38	20.91
6430	NYSE	TRC	Mon, Nov 13, 2017	20.73	20.95	20.41	20.62
6429	NYSE	TRC	Fri, Nov 10, 2017	19.76	20.91	19.76	20.86
6428	NYSE	TRC	Thu, Nov 9, 2017	19.58	19.94	19.45	19.72
6427	NYSE	TRC	Wed, Nov 8, 2017	19.49	19.78	19.32	19.68
6426	NYSE	TRC	Tue, Nov 7, 2017	20.19	20.19	19.32	19.65
6425	NYSE	TRC	Mon, Nov 6, 2017	20.10	20.74	20.00	20.13
6424	NYSE	TRC	Fri, Nov 3, 2017	18.68	20.33	18.68	19.61
6423	NYSE	TRC	Thu, Nov 2, 2017	18.63	18.79	18.60	18.69
6422	NYSE	TRC	Wed, Nov 1, 2017	18.95	19.05	18.59	18.72
6421	NYSE	TRC	Tue, Oct 31, 2017	19.30	19.38	18.83	18.85
6420	NYSE	TRC	Mon, Oct 30, 2017	19.56	19.58	19.08	19.30
6419	NYSE	TRC	Fri, Oct 27, 2017	19.75	19.80	19.20	19.52
6418	NYSE	TRC	Thu, Oct 26, 2017	19.55	19.79	19.48	19.75
6417	NYSE	TRC	Wed, Oct 25, 2017	19.13	19.49	19.03	19.48
6416	NYSE	TRC	Tue, Oct 24, 2017	19.31	19.31	19.03	19.12
6415	NYSE	TRC	Mon, Oct 23, 2017	19.31	19.38	19.08	19.29
6414	NYSE	TRC	Fri, Oct 20, 2017	19.30	19.43	19.21	19.38
6413	NYSE	TRC	Thu, Oct 19, 2017	19.25	19.34	19.07	19.24
6412	NYSE	TRC	Wed, Oct 18, 2017	19.13	19.29	19.01	19.24
6411	NYSE	TRC	Tue, Oct 17, 2017	19.48	19.75	18.95	19.09
6410	NYSE	TRC	Mon, Oct 16, 2017	18.90	19.57	18.90	19.52
6409	NYSE	TRC	Fri, Oct 13, 2017	18.95	18.96	18.67	18.95
6408	NYSE	TRC	Thu, Oct 12, 2017	18.93	19.01	18.83	18.92
6407	NYSE	TRC	Wed, Oct 11, 2017	18.94	19.18	18.90	18.95
6406	NYSE	TRC	Tue, Oct 10, 2017	19.15	19.19	18.80	19.01
6405	NYSE	TRC	Mon, Oct 9, 2017	19.76	19.81	18.77	19.25
6404	NYSE	TRC	Fri, Oct 6, 2017	20.01	20.09	19.59	19.80
6403	NYSE	TRC	Thu, Oct 5, 2017	20.55	20.66	20.01	20.12
6402	NYSE	TRC	Wed, Oct 4, 2017	20.54	21.28	20.32	20.53
6401	NYSE	TRC	Tue, Oct 3, 2017	20.88	20.88	20.06	20.55
6400	NYSE	TRC	Mon, Oct 2, 2017	21.16	22.06	21.16	21.23
6399	NYSE	TRC	Fri, Sep 29, 2017	21.11	21.51	21.02	21.10
6398	NYSE	TRC	Thu, Sep 28, 2017	20.98	21.37	20.71	21.10
6397	NYSE	TRC	Wed, Sep 27, 2017	21.25	21.25	20.80	20.93
6396	NYSE	TRC	Tue, Sep 26, 2017	21.14	21.74	21.14	21.27
6395	NYSE	TRC	Mon, Sep 25, 2017	21.29	21.50	20.96	21.02
6394	NYSE	TRC	Fri, Sep 22, 2017	21.39	21.66	21.18	21.21
6393	NYSE	TRC	Thu, Sep 21, 2017	21.48	21.78	21.36	21.43
6392	NYSE	TRC	Wed, Sep 20, 2017	21.25	21.66	21.21	21.43
6391	NYSE	TRC	Tue, Sep 19, 2017	21.02	21.40	20.92	21.24
6390	NYSE	TRC	Mon, Sep 18, 2017	20.78	21.38	20.66	21.23
6389	NYSE	TRC	Fri, Sep 15, 2017	20.61	20.74	20.30	20.66
6388	NYSE	TRC	Thu, Sep 14, 2017	20.42	20.81	20.36	20.55
6387	NYSE	TRC	Wed, Sep 13, 2017	20.25	20.53	20.19	20.42
6386	NYSE	TRC	Tue, Sep 12, 2017	20.20	20.43	20.15	20.25
6385	NYSE	TRC	Mon, Sep 11, 2017	20.35	20.69	19.88	20.22
6384	NYSE	TRC	Fri, Sep 8, 2017	20.19	20.60	20.17	20.30
6383	NYSE	TRC	Thu, Sep 7, 2017	20.19	20.36	20.00	20.26
6382	NYSE	TRC	Wed, Sep 6, 2017	20.06	20.44	19.80	20.01
6381	NYSE	TRC	Tue, Sep 5, 2017	20.02	20.34	19.87	19.99
6380	NYSE	TRC	Fri, Sep 1, 2017	19.94	20.05	19.78	20.03
6379	NYSE	TRC	Thu, Aug 31, 2017	19.97	20.12	19.87	19.98
6378	NYSE	TRC	Wed, Aug 30, 2017	19.90	20.01	19.70	19.88
6377	NYSE	TRC	Tue, Aug 29, 2017	19.93	20.20	19.67	20.00
6376	NYSE	TRC	Mon, Aug 28, 2017	20.05	20.05	19.68	19.98
6375	NYSE	TRC	Fri, Aug 25, 2017	20.04	20.06	19.77	19.91
6374	NYSE	TRC	Thu, Aug 24, 2017	20.07	20.13	19.71	20.01
6373	NYSE	TRC	Wed, Aug 23, 2017	19.91	20.07	19.81	20.04
6372	NYSE	TRC	Tue, Aug 22, 2017	19.98	20.07	19.81	19.96
6371	NYSE	TRC	Mon, Aug 21, 2017	20.04	20.06	19.91	19.99
6370	NYSE	TRC	Fri, Aug 18, 2017	19.77	20.15	19.76	20.02
6369	NYSE	TRC	Thu, Aug 17, 2017	19.86	20.37	19.86	19.91
6368	NYSE	TRC	Wed, Aug 16, 2017	20.37	20.37	19.87	19.96
6367	NYSE	TRC	Tue, Aug 15, 2017	20.58	20.58	20.19	20.26
6366	NYSE	TRC	Mon, Aug 14, 2017	20.63	20.70	20.25	20.57
6365	NYSE	TRC	Fri, Aug 11, 2017	20.66	20.66	20.25	20.43
6364	NYSE	TRC	Thu, Aug 10, 2017	20.71	20.75	20.46	20.61
6363	NYSE	TRC	Wed, Aug 9, 2017	20.60	20.81	20.30	20.73
6362	NYSE	TRC	Tue, Aug 8, 2017	20.88	21.18	20.46	20.57
6361	NYSE	TRC	Mon, Aug 7, 2017	21.10	21.32	20.74	20.94
6360	NYSE	TRC	Fri, Aug 4, 2017	21.01	21.13	20.80	20.93
6359	NYSE	TRC	Thu, Aug 3, 2017	21.05	21.14	20.80	20.93
6358	NYSE	TRC	Wed, Aug 2, 2017	21.02	21.22	20.81	21.04
6357	NYSE	TRC	Tue, Aug 1, 2017	21.15	21.15	20.87	21.06
6356	NYSE	TRC	Mon, Jul 31, 2017	21.02	21.20	20.86	20.98
6355	NYSE	TRC	Fri, Jul 28, 2017	21.09	21.09	20.86	20.99
6354	NYSE	TRC	Thu, Jul 27, 2017	21.42	21.42	20.89	21.10
6353	NYSE	TRC	Wed, Jul 26, 2017	21.39	21.42	20.96	21.26
6352	NYSE	TRC	Tue, Jul 25, 2017	21.20	21.94	21.04	21.36
6351	NYSE	TRC	Mon, Jul 24, 2017	20.98	21.48	20.87	21.11
6350	NYSE	TRC	Fri, Jul 21, 2017	21.51	21.51	20.93	20.97
6349	NYSE	TRC	Thu, Jul 20, 2017	21.08	21.40	20.97	21.26
6348	NYSE	TRC	Wed, Jul 19, 2017	21.00	21.40	20.92	21.05
6347	NYSE	TRC	Tue, Jul 18, 2017	21.00	21.13	20.74	20.99
6346	NYSE	TRC	Mon, Jul 17, 2017	20.70	21.91	20.68	21.07
6345	NYSE	TRC	Fri, Jul 14, 2017	20.62	20.83	20.59	20.61
6344	NYSE	TRC	Thu, Jul 13, 2017	20.55	20.99	20.41	20.65
6343	NYSE	TRC	Wed, Jul 12, 2017	20.72	21.23	20.41	20.59
6342	NYSE	TRC	Tue, Jul 11, 2017	20.45	20.73	20.26	20.59
6341	NYSE	TRC	Mon, Jul 10, 2017	20.69	20.87	20.34	20.46
6340	NYSE	TRC	Fri, Jul 7, 2017	20.64	20.92	20.35	20.69
6339	NYSE	TRC	Thu, Jul 6, 2017	20.55	21.00	20.27	20.56
6338	NYSE	TRC	Wed, Jul 5, 2017	21.10	21.10	20.64	20.67
6337	NYSE	TRC	Mon, Jul 3, 2017	20.63	21.42	20.63	21.21
6336	NYSE	TRC	Fri, Jun 30, 2017	20.68	20.93	20.40	20.64
6335	NYSE	TRC	Thu, Jun 29, 2017	20.65	21.11	20.26	20.69
6334	NYSE	TRC	Wed, Jun 28, 2017	20.76	20.94	20.53	20.67
6333	NYSE	TRC	Tue, Jun 27, 2017	20.83	21.07	20.53	20.71
6332	NYSE	TRC	Mon, Jun 26, 2017	21.78	21.78	20.47	20.83
6331	NYSE	TRC	Fri, Jun 23, 2017	21.92	22.50	21.55	21.89
6330	NYSE	TRC	Thu, Jun 22, 2017	21.31	22.03	21.26	21.80
6329	NYSE	TRC	Wed, Jun 21, 2017	21.14	21.66	21.09	21.35
6328	NYSE	TRC	Tue, Jun 20, 2017	21.55	21.56	20.91	21.16
6327	NYSE	TRC	Mon, Jun 19, 2017	21.60	22.06	21.55	21.72
6326	NYSE	TRC	Fri, Jun 16, 2017	21.12	21.70	21.02	21.63
6325	NYSE	TRC	Thu, Jun 15, 2017	20.95	21.35	20.59	21.30
6324	NYSE	TRC	Wed, Jun 14, 2017	21.21	21.59	20.95	21.16
6323	NYSE	TRC	Tue, Jun 13, 2017	21.10	21.72	21.05	21.18
6322	NYSE	TRC	Mon, Jun 12, 2017	21.04	21.70	20.90	21.13
6321	NYSE	TRC	Fri, Jun 9, 2017	20.54	21.14	20.46	21.05
6320	NYSE	TRC	Thu, Jun 8, 2017	20.33	20.94	20.01	20.58
6319	NYSE	TRC	Wed, Jun 7, 2017	20.75	21.31	20.26	20.39
6318	NYSE	TRC	Tue, Jun 6, 2017	20.14	21.10	20.06	20.94
6317	NYSE	TRC	Mon, Jun 5, 2017	21.00	21.58	20.11	20.19
6316	NYSE	TRC	Fri, Jun 2, 2017	20.60	21.24	20.60	20.97
6315	NYSE	TRC	Thu, Jun 1, 2017	20.12	20.74	19.96	20.62
6314	NYSE	TRC	Wed, May 31, 2017	20.26	20.46	20.00	20.02
6313	NYSE	TRC	Tue, May 30, 2017	20.45	20.86	20.17	20.24
6312	NYSE	TRC	Fri, May 26, 2017	20.34	20.60	20.06	20.58
6311	NYSE	TRC	Thu, May 25, 2017	20.36	20.60	19.93	20.29
6310	NYSE	TRC	Wed, May 24, 2017	20.22	20.41	19.90	20.19
6309	NYSE	TRC	Tue, May 23, 2017	20.57	20.75	20.13	20.22
6308	NYSE	TRC	Mon, May 22, 2017	20.33	20.79	20.05	20.58
6307	NYSE	TRC	Fri, May 19, 2017	20.96	20.96	20.25	20.27
6306	NYSE	TRC	Thu, May 18, 2017	21.37	21.50	20.85	20.91
6305	NYSE	TRC	Wed, May 17, 2017	21.65	21.94	20.94	21.45
6304	NYSE	TRC	Tue, May 16, 2017	21.57	21.99	21.44	21.91
6303	NYSE	TRC	Mon, May 15, 2017	21.51	21.96	21.28	21.55
6302	NYSE	TRC	Fri, May 12, 2017	21.72	21.97	21.19	21.29
6301	NYSE	TRC	Thu, May 11, 2017	21.15	21.93	20.91	21.79
6300	NYSE	TRC	Wed, May 10, 2017	21.99	22.10	21.13	21.18
6299	NYSE	TRC	Tue, May 9, 2017	21.94	22.59	21.16	22.07
6298	NYSE	TRC	Mon, May 8, 2017	22.27	22.54	21.79	22.03
6297	NYSE	TRC	Fri, May 5, 2017	22.64	23.33	22.10	22.31
6296	NYSE	TRC	Thu, May 4, 2017	22.60	22.93	22.14	22.57
6295	NYSE	TRC	Wed, May 3, 2017	22.83	22.98	22.42	22.49
6294	NYSE	TRC	Tue, May 2, 2017	22.88	23.21	22.74	22.92
6293	NYSE	TRC	Mon, May 1, 2017	23.11	23.26	22.75	22.85
6292	NYSE	TRC	Fri, Apr 28, 2017	23.26	23.57	22.87	22.90
6291	NYSE	TRC	Thu, Apr 27, 2017	23.90	24.12	23.15	23.23
6290	NYSE	TRC	Wed, Apr 26, 2017	23.22	24.18	23.22	23.81
6289	NYSE	TRC	Tue, Apr 25, 2017	23.34	23.93	23.09	23.11
6288	NYSE	TRC	Mon, Apr 24, 2017	23.24	23.67	23.04	23.31
6287	NYSE	TRC	Fri, Apr 21, 2017	23.08	23.20	22.79	22.83
6286	NYSE	TRC	Thu, Apr 20, 2017	22.77	23.34	22.61	23.08
6285	NYSE	TRC	Wed, Apr 19, 2017	22.64	23.00	22.54	22.64
6284	NYSE	TRC	Tue, Apr 18, 2017	22.55	23.16	22.44	22.55
6283	NYSE	TRC	Mon, Apr 17, 2017	22.48	23.25	22.37	22.84
6282	NYSE	TRC	Thu, Apr 13, 2017	22.75	22.93	22.20	22.39
6281	NYSE	TRC	Wed, Apr 12, 2017	22.68	23.80	22.57	22.79
6280	NYSE	TRC	Tue, Apr 11, 2017	22.13	22.78	22.13	22.73
6279	NYSE	TRC	Mon, Apr 10, 2017	21.93	23.30	21.89	22.32
6278	NYSE	TRC	Fri, Apr 7, 2017	21.94	22.20	21.58	21.65
6277	NYSE	TRC	Thu, Apr 6, 2017	21.42	22.31	21.41	22.14
6276	NYSE	TRC	Wed, Apr 5, 2017	21.60	21.95	21.36	21.37
6275	NYSE	TRC	Tue, Apr 4, 2017	21.64	21.82	21.28	21.57
6274	NYSE	TRC	Mon, Apr 3, 2017	22.12	22.12	21.61	21.72
6273	NYSE	TRC	Fri, Mar 31, 2017	22.23	22.25	21.81	21.89
6272	NYSE	TRC	Thu, Mar 30, 2017	22.03	23.05	21.80	22.20
6271	NYSE	TRC	Wed, Mar 29, 2017	21.85	22.08	21.73	22.01
6270	NYSE	TRC	Tue, Mar 28, 2017	21.31	22.27	21.22	21.91
6269	NYSE	TRC	Mon, Mar 27, 2017	21.18	21.52	21.01	21.47
6268	NYSE	TRC	Fri, Mar 24, 2017	21.85	21.88	21.27	21.43
6267	NYSE	TRC	Thu, Mar 23, 2017	21.06	21.90	21.06	21.64
6266	NYSE	TRC	Wed, Mar 22, 2017	21.70	21.70	20.58	21.09
6265	NYSE	TRC	Tue, Mar 21, 2017	22.27	22.27	21.32	21.76
6264	NYSE	TRC	Mon, Mar 20, 2017	22.40	22.47	22.04	22.12
6263	NYSE	TRC	Fri, Mar 17, 2017	22.80	22.80	22.13	22.46
6262	NYSE	TRC	Thu, Mar 16, 2017	22.76	22.85	22.41	22.78
6261	NYSE	TRC	Wed, Mar 15, 2017	22.35	23.09	22.31	22.60
6260	NYSE	TRC	Tue, Mar 14, 2017	22.02	22.34	21.65	22.17
6259	NYSE	TRC	Mon, Mar 13, 2017	21.66	22.24	21.54	22.16
6258	NYSE	TRC	Fri, Mar 10, 2017	21.54	21.95	21.30	21.58
6257	NYSE	TRC	Thu, Mar 9, 2017	21.82	22.34	21.44	21.49
6256	NYSE	TRC	Wed, Mar 8, 2017	22.24	22.31	21.76	21.80
6255	NYSE	TRC	Tue, Mar 7, 2017	22.60	22.77	22.22	22.24
6254	NYSE	TRC	Mon, Mar 6, 2017	22.95	22.95	22.56	22.73
6253	NYSE	TRC	Fri, Mar 3, 2017	23.03	23.18	22.76	23.04
6252	NYSE	TRC	Thu, Mar 2, 2017	23.38	23.83	22.95	22.96
6251	NYSE	TRC	Wed, Mar 1, 2017	23.35	23.51	23.08	23.33
6250	NYSE	TRC	Tue, Feb 28, 2017	23.91	23.91	23.00	23.05
6249	NYSE	TRC	Mon, Feb 27, 2017	23.94	24.51	23.82	24.07
6248	NYSE	TRC	Fri, Feb 24, 2017	23.36	23.94	23.36	23.87
6247	NYSE	TRC	Thu, Feb 23, 2017	23.62	23.67	23.09	23.56
6246	NYSE	TRC	Wed, Feb 22, 2017	23.69	23.86	23.32	23.59
6245	NYSE	TRC	Tue, Feb 21, 2017	24.41	24.48	23.67	23.94
6244	NYSE	TRC	Fri, Feb 17, 2017	24.74	24.81	24.10	24.24
6243	NYSE	TRC	Thu, Feb 16, 2017	24.26	24.93	24.20	24.68
6242	NYSE	TRC	Wed, Feb 15, 2017	23.62	24.30	23.41	24.27
6241	NYSE	TRC	Tue, Feb 14, 2017	23.18	23.78	22.85	23.76
6240	NYSE	TRC	Mon, Feb 13, 2017	23.54	23.61	23.13	23.38
6239	NYSE	TRC	Fri, Feb 10, 2017	23.52	23.57	23.25	23.36
6238	NYSE	TRC	Thu, Feb 9, 2017	22.83	23.35	22.83	23.33
6237	NYSE	TRC	Wed, Feb 8, 2017	23.05	23.09	22.25	22.88
6236	NYSE	TRC	Tue, Feb 7, 2017	23.52	23.53	23.05	23.06
6235	NYSE	TRC	Mon, Feb 6, 2017	23.58	23.67	23.25	23.38
6234	NYSE	TRC	Fri, Feb 3, 2017	23.72	23.72	23.46	23.64
6233	NYSE	TRC	Thu, Feb 2, 2017	23.45	23.74	23.31	23.43
6232	NYSE	TRC	Wed, Feb 1, 2017	23.79	23.82	23.35	23.43
6231	NYSE	TRC	Tue, Jan 31, 2017	23.58	23.75	23.14	23.63
6230	NYSE	TRC	Mon, Jan 30, 2017	23.80	23.94	23.40	23.61
6229	NYSE	TRC	Fri, Jan 27, 2017	24.26	24.99	23.60	23.97
6228	NYSE	TRC	Thu, Jan 26, 2017	24.65	24.68	24.17	24.17
6227	NYSE	TRC	Wed, Jan 25, 2017	25.15	25.15	24.47	24.70
6226	NYSE	TRC	Tue, Jan 24, 2017	24.12	25.00	24.06	24.82
6225	NYSE	TRC	Mon, Jan 23, 2017	24.16	24.25	23.88	24.06
6224	NYSE	TRC	Fri, Jan 20, 2017	23.68	24.40	23.68	24.30
6223	NYSE	TRC	Thu, Jan 19, 2017	23.97	24.07	23.57	23.72
6222	NYSE	TRC	Wed, Jan 18, 2017	24.06	24.54	23.91	23.97
6221	NYSE	TRC	Tue, Jan 17, 2017	24.26	24.60	23.88	23.93
6220	NYSE	TRC	Fri, Jan 13, 2017	24.26	25.00	24.24	24.37
6219	NYSE	TRC	Thu, Jan 12, 2017	24.30	24.37	23.62	24.10
6218	NYSE	TRC	Wed, Jan 11, 2017	24.58	24.58	24.00	24.34
6217	NYSE	TRC	Tue, Jan 10, 2017	23.79	24.58	23.66	24.48
6216	NYSE	TRC	Mon, Jan 9, 2017	24.17	24.18	23.76	23.77
6215	NYSE	TRC	Fri, Jan 6, 2017	24.67	24.67	24.29	24.30
6214	NYSE	TRC	Thu, Jan 5, 2017	25.13	25.31	24.64	24.70
6213	NYSE	TRC	Wed, Jan 4, 2017	25.04	25.38	25.00	25.18
6212	NYSE	TRC	Tue, Jan 3, 2017	25.70	26.04	24.71	25.00
6211	NYSE	TRC	Fri, Dec 30, 2016	25.43	25.47	25.17	25.43
6210	NYSE	TRC	Thu, Dec 29, 2016	25.88	25.99	25.39	25.56
6209	NYSE	TRC	Wed, Dec 28, 2016	26.47	26.56	25.79	25.83
6208	NYSE	TRC	Tue, Dec 27, 2016	26.62	27.00	26.36	26.44
6207	NYSE	TRC	Fri, Dec 23, 2016	26.45	26.72	26.33	26.61
6206	NYSE	TRC	Thu, Dec 22, 2016	26.67	26.81	26.42	26.64
6205	NYSE	TRC	Wed, Dec 21, 2016	26.83	27.42	26.47	26.57
6204	NYSE	TRC	Tue, Dec 20, 2016	27.53	27.65	26.42	26.98
6203	NYSE	TRC	Mon, Dec 19, 2016	27.40	27.53	26.65	27.42
6202	NYSE	TRC	Fri, Dec 16, 2016	26.80	27.42	26.72	26.80
6201	NYSE	TRC	Thu, Dec 15, 2016	26.53	26.95	26.15	26.75
6200	NYSE	TRC	Wed, Dec 14, 2016	27.05	27.05	26.39	26.49
6199	NYSE	TRC	Tue, Dec 13, 2016	27.23	27.44	26.82	27.21
6198	NYSE	TRC	Mon, Dec 12, 2016	27.38	27.98	26.66	26.85
6197	NYSE	TRC	Fri, Dec 9, 2016	27.70	27.99	26.77	27.80
6196	NYSE	TRC	Thu, Dec 8, 2016	27.08	27.75	26.71	27.56
6195	NYSE	TRC	Wed, Dec 7, 2016	27.05	27.35	26.87	27.15
6194	NYSE	TRC	Tue, Dec 6, 2016	26.88	27.32	26.60	27.03
6193	NYSE	TRC	Mon, Dec 5, 2016	26.30	26.95	26.10	26.92
6192	NYSE	TRC	Fri, Dec 2, 2016	26.09	26.49	25.74	25.99
6191	NYSE	TRC	Thu, Dec 1, 2016	26.25	26.33	25.72	26.26
6190	NYSE	TRC	Wed, Nov 30, 2016	25.59	27.17	25.59	26.24
6189	NYSE	TRC	Tue, Nov 29, 2016	25.88	27.21	25.88	26.29
6188	NYSE	TRC	Mon, Nov 28, 2016	27.44	27.44	25.77	25.99
6187	NYSE	TRC	Fri, Nov 25, 2016	26.80	27.73	26.74	27.69
6186	NYSE	TRC	Wed, Nov 23, 2016	26.40	26.95	26.17	26.91
6185	NYSE	TRC	Tue, Nov 22, 2016	25.99	26.66	25.99	26.64
6184	NYSE	TRC	Mon, Nov 21, 2016	26.08	26.08	25.59	25.76
6183	NYSE	TRC	Fri, Nov 18, 2016	25.70	26.18	25.54	26.09
6182	NYSE	TRC	Thu, Nov 17, 2016	25.61	26.21	25.53	25.77
6181	NYSE	TRC	Wed, Nov 16, 2016	24.90	25.77	24.77	25.66
6180	NYSE	TRC	Tue, Nov 15, 2016	24.66	25.27	24.18	25.06
6179	NYSE	TRC	Mon, Nov 14, 2016	25.63	25.63	23.54	24.91
6178	NYSE	TRC	Fri, Nov 11, 2016	23.93	25.76	23.93	25.46
6177	NYSE	TRC	Thu, Nov 10, 2016	23.83	24.20	23.42	23.98
6176	NYSE	TRC	Wed, Nov 9, 2016	21.59	23.67	21.59	23.64
6175	NYSE	TRC	Tue, Nov 8, 2016	21.78	22.07	21.78	21.89
6174	NYSE	TRC	Mon, Nov 7, 2016	21.82	21.99	21.58	21.86
6173	NYSE	TRC	Fri, Nov 4, 2016	21.29	21.49	21.18	21.29
6172	NYSE	TRC	Thu, Nov 3, 2016	21.39	21.45	21.25	21.26
6171	NYSE	TRC	Wed, Nov 2, 2016	21.65	21.78	21.13	21.24
6170	NYSE	TRC	Tue, Nov 1, 2016	22.35	22.46	21.52	21.62
6169	NYSE	TRC	Mon, Oct 31, 2016	22.44	22.44	22.27	22.34
6168	NYSE	TRC	Fri, Oct 28, 2016	22.60	22.70	22.34	22.47
6167	NYSE	TRC	Thu, Oct 27, 2016	23.08	23.26	22.45	22.54
6166	NYSE	TRC	Wed, Oct 26, 2016	23.57	23.79	23.25	23.28
6165	NYSE	TRC	Tue, Oct 25, 2016	23.76	24.00	23.34	23.62
6164	NYSE	TRC	Mon, Oct 24, 2016	23.82	23.91	23.60	23.90
6163	NYSE	TRC	Fri, Oct 21, 2016	23.50	23.65	23.35	23.57
6162	NYSE	TRC	Thu, Oct 20, 2016	24.08	24.08	23.55	23.65
6161	NYSE	TRC	Wed, Oct 19, 2016	22.73	24.30	22.73	24.25
6160	NYSE	TRC	Tue, Oct 18, 2016	24.23	24.28	23.65	23.93
6159	NYSE	TRC	Mon, Oct 17, 2016	24.01	24.23	23.64	23.98
6158	NYSE	TRC	Fri, Oct 14, 2016	24.09	24.11	23.75	24.00
6157	NYSE	TRC	Thu, Oct 13, 2016	24.34	24.34	23.86	23.94
6156	NYSE	TRC	Wed, Oct 12, 2016	24.21	24.60	23.60	24.51
6155	NYSE	TRC	Tue, Oct 11, 2016	24.39	24.39	23.93	24.09
6154	NYSE	TRC	Mon, Oct 10, 2016	24.54	24.78	24.38	24.55
6153	NYSE	TRC	Fri, Oct 7, 2016	24.52	24.80	24.30	24.35
6152	NYSE	TRC	Thu, Oct 6, 2016	24.51	24.70	24.16	24.61
6151	NYSE	TRC	Wed, Oct 5, 2016	24.09	24.80	24.09	24.53
6150	NYSE	TRC	Tue, Oct 4, 2016	24.21	24.49	23.96	24.01
6149	NYSE	TRC	Mon, Oct 3, 2016	24.37	24.37	23.91	24.19
6148	NYSE	TRC	Fri, Sep 30, 2016	24.21	24.48	24.02	24.32
6147	NYSE	TRC	Thu, Sep 29, 2016	24.00	24.32	23.93	23.94
6146	NYSE	TRC	Wed, Sep 28, 2016	24.04	24.20	23.67	24.10
6145	NYSE	TRC	Tue, Sep 27, 2016	23.91	24.23	23.85	24.17
6144	NYSE	TRC	Mon, Sep 26, 2016	24.55	24.64	23.74	23.95
6143	NYSE	TRC	Fri, Sep 23, 2016	24.60	24.88	24.51	24.75
6142	NYSE	TRC	Thu, Sep 22, 2016	23.60	24.46	23.13	24.45
6141	NYSE	TRC	Wed, Sep 21, 2016	22.79	23.61	22.79	23.48
6140	NYSE	TRC	Tue, Sep 20, 2016	23.36	23.36	22.51	22.69
6139	NYSE	TRC	Mon, Sep 19, 2016	23.37	23.62	23.02	23.14
6138	NYSE	TRC	Fri, Sep 16, 2016	22.60	23.36	22.60	23.36
6137	NYSE	TRC	Thu, Sep 15, 2016	22.21	22.63	22.00	22.60
6136	NYSE	TRC	Wed, Sep 14, 2016	22.30	22.36	22.00	22.12
6135	NYSE	TRC	Tue, Sep 13, 2016	22.59	22.92	22.10	22.24
6134	NYSE	TRC	Mon, Sep 12, 2016	22.52	22.98	22.40	22.94
6133	NYSE	TRC	Fri, Sep 9, 2016	23.41	23.41	22.54	22.58
6132	NYSE	TRC	Thu, Sep 8, 2016	24.01	24.01	23.58	23.67
6131	NYSE	TRC	Wed, Sep 7, 2016	24.02	24.22	23.86	24.06
6130	NYSE	TRC	Tue, Sep 6, 2016	24.22	24.23	23.86	24.14
6129	NYSE	TRC	Fri, Sep 2, 2016	23.56	24.28	23.44	24.23
6128	NYSE	TRC	Thu, Sep 1, 2016	23.78	23.85	23.38	23.51
6127	NYSE	TRC	Wed, Aug 31, 2016	24.03	24.03	23.70	23.74
6126	NYSE	TRC	Tue, Aug 30, 2016	23.78	24.16	23.76	24.10
6125	NYSE	TRC	Mon, Aug 29, 2016	24.12	24.21	23.71	23.78
6124	NYSE	TRC	Fri, Aug 26, 2016	24.70	24.88	24.06	24.23
6123	NYSE	TRC	Thu, Aug 25, 2016	24.42	24.91	24.42	24.73
6122	NYSE	TRC	Wed, Aug 24, 2016	24.92	25.12	24.39	24.56
6121	NYSE	TRC	Tue, Aug 23, 2016	24.89	25.20	24.67	24.89
6120	NYSE	TRC	Mon, Aug 22, 2016	24.99	24.99	24.36	24.85
6119	NYSE	TRC	Fri, Aug 19, 2016	25.13	25.44	24.81	25.04
6118	NYSE	TRC	Thu, Aug 18, 2016	24.74	25.31	24.50	25.25
6117	NYSE	TRC	Wed, Aug 17, 2016	25.13	25.13	24.50	24.80
6116	NYSE	TRC	Tue, Aug 16, 2016	25.27	25.39	25.07	25.21
6115	NYSE	TRC	Mon, Aug 15, 2016	24.59	25.52	24.59	25.41
6114	NYSE	TRC	Fri, Aug 12, 2016	24.71	24.75	24.32	24.60
6113	NYSE	TRC	Thu, Aug 11, 2016	25.02	25.14	24.64	24.72
6112	NYSE	TRC	Wed, Aug 10, 2016	26.10	26.13	24.83	25.10
6111	NYSE	TRC	Tue, Aug 9, 2016	26.68	26.92	25.90	26.20
6110	NYSE	TRC	Mon, Aug 8, 2016	26.63	26.98	26.28	26.81
6109	NYSE	TRC	Fri, Aug 5, 2016	26.31	26.92	26.27	26.67
6108	NYSE	TRC	Thu, Aug 4, 2016	26.52	26.52	26.10	26.26
6107	NYSE	TRC	Wed, Aug 3, 2016	26.27	26.54	26.04	26.49
6106	NYSE	TRC	Tue, Aug 2, 2016	26.49	26.76	26.13	26.32
6105	NYSE	TRC	Mon, Aug 1, 2016	26.33	26.70	25.71	26.41
6104	NYSE	TRC	Fri, Jul 29, 2016	26.25	26.80	25.97	26.27
6103	NYSE	TRC	Thu, Jul 28, 2016	26.24	26.38	25.80	26.25
6102	NYSE	TRC	Wed, Jul 27, 2016	25.82	26.34	25.62	26.28
6101	NYSE	TRC	Tue, Jul 26, 2016	26.22	26.47	25.57	25.78
6100	NYSE	TRC	Mon, Jul 25, 2016	26.61	26.82	26.03	26.31
6099	NYSE	TRC	Fri, Jul 22, 2016	26.12	26.99	26.00	26.65
6098	NYSE	TRC	Thu, Jul 21, 2016	25.90	26.50	25.90	26.02
6097	NYSE	TRC	Wed, Jul 20, 2016	25.37	26.20	25.06	26.05
6096	NYSE	TRC	Tue, Jul 19, 2016	25.28	25.38	25.08	25.30
6095	NYSE	TRC	Mon, Jul 18, 2016	25.48	25.79	25.33	25.40
6094	NYSE	TRC	Fri, Jul 15, 2016	25.46	25.52	24.80	25.48
6093	NYSE	TRC	Thu, Jul 14, 2016	25.12	25.50	24.91	25.26
6092	NYSE	TRC	Wed, Jul 13, 2016	25.30	25.30	24.70	24.99
6091	NYSE	TRC	Tue, Jul 12, 2016	25.31	25.83	25.18	25.37
6090	NYSE	TRC	Mon, Jul 11, 2016	25.00	25.71	24.91	25.03
6089	NYSE	TRC	Fri, Jul 8, 2016	24.41	25.13	24.20	24.99
6088	NYSE	TRC	Thu, Jul 7, 2016	24.10	24.45	23.91	24.32
6087	NYSE	TRC	Wed, Jul 6, 2016	23.57	24.26	23.57	24.07
6086	NYSE	TRC	Tue, Jul 5, 2016	23.89	24.02	23.53	23.83
6085	NYSE	TRC	Fri, Jul 1, 2016	23.76	24.19	23.73	24.10
6084	NYSE	TRC	Thu, Jun 30, 2016	23.18	23.68	23.15	23.64
6083	NYSE	TRC	Wed, Jun 29, 2016	22.90	23.43	22.90	23.32
6082	NYSE	TRC	Tue, Jun 28, 2016	21.55	22.90	21.55	22.66
6081	NYSE	TRC	Mon, Jun 27, 2016	22.67	22.67	21.26	21.35
6080	NYSE	TRC	Fri, Jun 24, 2016	22.98	23.21	22.60	22.90
6079	NYSE	TRC	Thu, Jun 23, 2016	23.78	24.34	23.45	23.68
6078	NYSE	TRC	Wed, Jun 22, 2016	23.49	23.78	23.42	23.51
6077	NYSE	TRC	Tue, Jun 21, 2016	23.34	23.50	22.91	23.47
6076	NYSE	TRC	Mon, Jun 20, 2016	23.67	23.83	23.21	23.22
6075	NYSE	TRC	Fri, Jun 17, 2016	24.00	24.00	23.22	23.34
6074	NYSE	TRC	Thu, Jun 16, 2016	23.55	24.02	23.15	23.96
6073	NYSE	TRC	Wed, Jun 15, 2016	23.68	23.95	23.46	23.71
6072	NYSE	TRC	Tue, Jun 14, 2016	23.44	23.75	22.85	23.65
6071	NYSE	TRC	Mon, Jun 13, 2016	24.01	24.59	23.62	23.70
6070	NYSE	TRC	Fri, Jun 10, 2016	23.97	24.68	23.56	24.31
6069	NYSE	TRC	Thu, Jun 9, 2016	24.59	24.59	24.10	24.25
6068	NYSE	TRC	Wed, Jun 8, 2016	24.45	24.87	24.40	24.71
6067	NYSE	TRC	Tue, Jun 7, 2016	24.20	24.90	24.20	24.50
6066	NYSE	TRC	Mon, Jun 6, 2016	23.73	24.37	23.73	24.26
6065	NYSE	TRC	Fri, Jun 3, 2016	24.20	24.20	23.71	23.79
6064	NYSE	TRC	Thu, Jun 2, 2016	23.65	24.32	23.65	24.27
6063	NYSE	TRC	Wed, Jun 1, 2016	23.13	23.83	23.13	23.78
6062	NYSE	TRC	Tue, May 31, 2016	22.35	23.43	22.17	23.33
6061	NYSE	TRC	Fri, May 27, 2016	22.01	22.44	22.01	22.39
6060	NYSE	TRC	Thu, May 26, 2016	21.48	22.19	21.48	21.94
6059	NYSE	TRC	Wed, May 25, 2016	20.56	21.31	20.55	21.24
6058	NYSE	TRC	Tue, May 24, 2016	20.40	21.47	20.40	21.31
6057	NYSE	TRC	Mon, May 23, 2016	19.86	20.48	19.86	20.18
6056	NYSE	TRC	Fri, May 20, 2016	19.66	19.96	19.65	19.94
6055	NYSE	TRC	Thu, May 19, 2016	19.73	19.97	19.52	19.62
6054	NYSE	TRC	Wed, May 18, 2016	19.51	19.90	19.50	19.83
6053	NYSE	TRC	Tue, May 17, 2016	20.07	20.22	19.52	19.53
6052	NYSE	TRC	Mon, May 16, 2016	20.22	20.31	20.04	20.17
6051	NYSE	TRC	Fri, May 13, 2016	20.03	20.29	19.92	19.95
6050	NYSE	TRC	Thu, May 12, 2016	20.20	20.33	19.98	20.01
6049	NYSE	TRC	Wed, May 11, 2016	20.23	20.55	20.07	20.15
6048	NYSE	TRC	Tue, May 10, 2016	20.99	21.09	20.07	20.36
6047	NYSE	TRC	Mon, May 9, 2016	21.25	21.49	20.96	20.99
6046	NYSE	TRC	Fri, May 6, 2016	21.36	21.76	21.03	21.14
6045	NYSE	TRC	Thu, May 5, 2016	22.07	22.50	21.25	21.36
6044	NYSE	TRC	Wed, May 4, 2016	22.10	22.38	21.87	21.89
6043	NYSE	TRC	Tue, May 3, 2016	22.46	23.00	22.12	22.16
6042	NYSE	TRC	Mon, May 2, 2016	22.51	22.84	22.41	22.73
6041	NYSE	TRC	Fri, Apr 29, 2016	22.67	22.85	22.33	22.52
6040	NYSE	TRC	Thu, Apr 28, 2016	22.91	23.17	22.58	22.63
6039	NYSE	TRC	Wed, Apr 27, 2016	23.21	23.38	22.97	23.07
6038	NYSE	TRC	Tue, Apr 26, 2016	22.57	23.33	22.57	23.27
6037	NYSE	TRC	Mon, Apr 25, 2016	22.50	22.58	22.03	22.44
6036	NYSE	TRC	Fri, Apr 22, 2016	22.14	22.70	22.14	22.65
6035	NYSE	TRC	Thu, Apr 21, 2016	22.01	22.32	21.87	22.19
6034	NYSE	TRC	Wed, Apr 20, 2016	22.10	22.30	21.92	22.07
6033	NYSE	TRC	Tue, Apr 19, 2016	22.26	22.33	21.83	22.04
6032	NYSE	TRC	Mon, Apr 18, 2016	22.30	22.42	22.02	22.11
6031	NYSE	TRC	Fri, Apr 15, 2016	21.66	22.47	21.66	22.35
6030	NYSE	TRC	Thu, Apr 14, 2016	21.49	21.84	21.20	21.76
6029	NYSE	TRC	Wed, Apr 13, 2016	20.97	21.68	20.89	21.47
6028	NYSE	TRC	Tue, Apr 12, 2016	20.55	21.13	20.39	20.90
6027	NYSE	TRC	Mon, Apr 11, 2016	20.51	21.29	20.51	20.56
6026	NYSE	TRC	Fri, Apr 8, 2016	19.93	20.34	19.79	20.33
6025	NYSE	TRC	Thu, Apr 7, 2016	20.75	20.79	19.67	19.78
6024	NYSE	TRC	Wed, Apr 6, 2016	20.37	21.10	20.32	20.83
6023	NYSE	TRC	Tue, Apr 5, 2016	19.97	19.97	19.97	20.42
6022	NYSE	TRC	Mon, Apr 4, 2016	20.40	20.40	19.86	19.97
6021	NYSE	TRC	Fri, Apr 1, 2016	20.35	20.80	20.15	20.33
6020	NYSE	TRC	Thu, Mar 31, 2016	20.81	21.58	20.66	20.57
6019	NYSE	TRC	Wed, Mar 30, 2016	20.55	20.88	20.16	20.79
6018	NYSE	TRC	Tue, Mar 29, 2016	19.74	20.43	19.68	20.49
6017	NYSE	TRC	Mon, Mar 28, 2016	19.58	19.85	19.37	19.76
6016	NYSE	TRC	Thu, Mar 24, 2016	19.84	19.84	19.39	19.42
6015	NYSE	TRC	Wed, Mar 23, 2016	20.53	20.69	19.98	19.98
6014	NYSE	TRC	Tue, Mar 22, 2016	20.22	20.69	20.05	20.51
6013	NYSE	TRC	Mon, Mar 21, 2016	20.37	20.72	20.36	20.42
6012	NYSE	TRC	Fri, Mar 18, 2016	20.42	20.74	19.93	20.42
6011	NYSE	TRC	Thu, Mar 17, 2016	19.91	20.36	19.49	20.27
6010	NYSE	TRC	Wed, Mar 16, 2016	19.75	20.09	19.72	19.97
6009	NYSE	TRC	Tue, Mar 15, 2016	20.36	20.36	20.36	19.66
6008	NYSE	TRC	Mon, Mar 14, 2016	20.23	20.34	20.00	20.00
6007	NYSE	TRC	Fri, Mar 11, 2016	19.64	19.64	19.64	20.26
6006	NYSE	TRC	Thu, Mar 10, 2016	19.85	19.85	19.38	19.64
6005	NYSE	TRC	Wed, Mar 9, 2016	19.54	19.54	19.54	19.81
6004	NYSE	TRC	Tue, Mar 8, 2016	19.86	19.90	19.50	19.54
6003	NYSE	TRC	Mon, Mar 7, 2016	18.81	19.74	18.81	19.70
6002	NYSE	TRC	Fri, Mar 4, 2016	18.48	18.48	18.48	19.05
6001	NYSE	TRC	Thu, Mar 3, 2016	17.87	17.87	17.87	18.48
6000	NYSE	TRC	Wed, Mar 2, 2016	17.80	17.91	17.65	17.87
5999	NYSE	TRC	Tue, Mar 1, 2016	17.46	17.96	17.45	17.91
5998	NYSE	TRC	Mon, Feb 29, 2016	17.59	17.66	17.46	17.60
5997	NYSE	TRC	Fri, Feb 26, 2016	17.70	18.14	17.31	17.53
5996	NYSE	TRC	Thu, Feb 25, 2016	17.62	18.11	17.61	17.76
5995	NYSE	TRC	Wed, Feb 24, 2016	17.04	17.86	17.04	17.83
5994	NYSE	TRC	Tue, Feb 23, 2016	17.72	17.78	17.04	17.04
5993	NYSE	TRC	Mon, Feb 22, 2016	17.76	18.30	17.67	17.74
5992	NYSE	TRC	Fri, Feb 19, 2016	16.88	17.89	16.85	17.64
5991	NYSE	TRC	Thu, Feb 18, 2016	17.15	17.15	16.86	17.05
5990	NYSE	TRC	Wed, Feb 17, 2016	17.89	17.90	17.16	17.23
5989	NYSE	TRC	Tue, Feb 16, 2016	18.10	18.16	17.54	17.72
5988	NYSE	TRC	Fri, Feb 12, 2016	17.82	18.05	17.75	17.85
5987	NYSE	TRC	Thu, Feb 11, 2016	18.08	18.14	17.42	17.66
5986	NYSE	TRC	Wed, Feb 10, 2016	18.17	18.72	18.17	18.20
5985	NYSE	TRC	Tue, Feb 9, 2016	18.27	18.70	18.10	18.10
5984	NYSE	TRC	Mon, Feb 8, 2016	18.77	18.84	18.41	18.77
5983	NYSE	TRC	Fri, Feb 5, 2016	18.89	19.84	18.64	18.81
5982	NYSE	TRC	Thu, Feb 4, 2016	18.67	19.06	18.51	18.90
5981	NYSE	TRC	Wed, Feb 3, 2016	18.86	18.98	18.37	18.74
5980	NYSE	TRC	Tue, Feb 2, 2016	19.21	19.22	18.60	18.67
5979	NYSE	TRC	Mon, Feb 1, 2016	19.45	19.65	19.26	19.47
5978	NYSE	TRC	Fri, Jan 29, 2016	19.00	19.63	19.00	19.56
5977	NYSE	TRC	Thu, Jan 28, 2016	18.86	19.43	18.68	19.00
5976	NYSE	TRC	Wed, Jan 27, 2016	19.27	19.30	18.61	18.74
5975	NYSE	TRC	Tue, Jan 26, 2016	18.34	19.30	18.20	19.24
5974	NYSE	TRC	Mon, Jan 25, 2016	19.80	19.80	17.81	18.21
5973	NYSE	TRC	Fri, Jan 22, 2016	19.80	19.96	19.42	19.82
5972	NYSE	TRC	Thu, Jan 21, 2016	18.75	19.62	18.64	19.50
5971	NYSE	TRC	Wed, Jan 20, 2016	18.26	19.20	18.04	18.83
5970	NYSE	TRC	Tue, Jan 19, 2016	18.66	19.17	18.11	18.60
5969	NYSE	TRC	Fri, Jan 15, 2016	18.25	18.70	17.58	18.41
5968	NYSE	TRC	Thu, Jan 14, 2016	17.88	19.17	17.76	18.67
5967	NYSE	TRC	Wed, Jan 13, 2016	18.65	19.04	17.84	17.98
5966	NYSE	TRC	Tue, Jan 12, 2016	19.41	19.56	18.68	18.87
5965	NYSE	TRC	Mon, Jan 11, 2016	18.55	19.45	18.55	19.28
5964	NYSE	TRC	Fri, Jan 8, 2016	18.78	19.23	18.55	18.72
5963	NYSE	TRC	Thu, Jan 7, 2016	18.90	18.96	18.56	18.70
5962	NYSE	TRC	Wed, Jan 6, 2016	19.51	19.77	18.90	18.98
5961	NYSE	TRC	Tue, Jan 5, 2016	19.94	20.28	19.66	19.81
5960	NYSE	TRC	Mon, Jan 4, 2016	19.04	20.28	18.90	19.91
5959	NYSE	TRC	Thu, Dec 31, 2015	19.25	19.48	19.06	19.15
5958	NYSE	TRC	Wed, Dec 30, 2015	19.72	19.96	19.25	19.27
5957	NYSE	TRC	Tue, Dec 29, 2015	19.60	20.11	19.22	19.69
5956	NYSE	TRC	Mon, Dec 28, 2015	20.09	20.48	19.45	19.72
5955	NYSE	TRC	Thu, Dec 24, 2015	19.16	20.50	19.16	20.22
5954	NYSE	TRC	Wed, Dec 23, 2015	19.68	19.75	19.11	19.22
5953	NYSE	TRC	Tue, Dec 22, 2015	19.48	20.10	19.08	19.62
5952	NYSE	TRC	Mon, Dec 21, 2015	19.23	19.89	19.08	19.48
5951	NYSE	TRC	Fri, Dec 18, 2015	19.15	19.49	19.10	19.23
5950	NYSE	TRC	Thu, Dec 17, 2015	19.75	19.75	19.20	19.20
5949	NYSE	TRC	Wed, Dec 16, 2015	19.54	19.95	19.15	19.72
5948	NYSE	TRC	Tue, Dec 15, 2015	19.50	20.21	19.15	19.50
5947	NYSE	TRC	Mon, Dec 14, 2015	19.24	19.85	19.15	19.50
5946	NYSE	TRC	Fri, Dec 11, 2015	19.40	19.49	19.15	19.21
5945	NYSE	TRC	Thu, Dec 10, 2015	19.75	19.84	18.12	19.36
5944	NYSE	TRC	Wed, Dec 9, 2015	19.68	20.05	19.44	19.62
5943	NYSE	TRC	Tue, Dec 8, 2015	20.25	20.38	19.55	19.68
5942	NYSE	TRC	Mon, Dec 7, 2015	21.02	21.02	20.25	20.31
5941	NYSE	TRC	Fri, Dec 4, 2015	20.80	21.04	20.75	20.93
5940	NYSE	TRC	Thu, Dec 3, 2015	20.85	21.08	20.75	20.76
5939	NYSE	TRC	Wed, Dec 2, 2015	20.94	21.25	20.80	20.90
5938	NYSE	TRC	Tue, Dec 1, 2015	21.39	21.39	20.85	20.89
5937	NYSE	TRC	Mon, Nov 30, 2015	21.00	21.37	20.95	21.12
5936	NYSE	TRC	Fri, Nov 27, 2015	21.00	21.10	20.86	21.05
5935	NYSE	TRC	Wed, Nov 25, 2015	21.59	21.69	20.95	21.04
5934	NYSE	TRC	Tue, Nov 24, 2015	21.68	21.79	21.10	21.72
5933	NYSE	TRC	Mon, Nov 23, 2015	21.52	22.14	21.52	21.81
5932	NYSE	TRC	Fri, Nov 20, 2015	21.69	21.85	21.33	21.69
5931	NYSE	TRC	Thu, Nov 19, 2015	21.71	21.95	21.31	21.54
5930	NYSE	TRC	Wed, Nov 18, 2015	20.98	21.73	20.98	21.63
5929	NYSE	TRC	Tue, Nov 17, 2015	21.16	21.16	20.85	20.87
5928	NYSE	TRC	Mon, Nov 16, 2015	21.16	21.55	19.15	21.21
5927	NYSE	TRC	Fri, Nov 13, 2015	22.04	22.14	21.11	21.16
5926	NYSE	TRC	Thu, Nov 12, 2015	22.78	23.10	22.22	22.27
5925	NYSE	TRC	Wed, Nov 11, 2015	23.04	23.68	22.80	23.11
5924	NYSE	TRC	Tue, Nov 10, 2015	23.07	23.30	22.54	22.99
5923	NYSE	TRC	Mon, Nov 9, 2015	23.80	24.01	23.04	23.07
5922	NYSE	TRC	Fri, Nov 6, 2015	23.80	24.25	23.80	24.10
5921	NYSE	TRC	Thu, Nov 5, 2015	23.28	24.28	23.22	23.99
5920	NYSE	TRC	Wed, Nov 4, 2015	22.79	23.81	22.79	23.50
5919	NYSE	TRC	Tue, Nov 3, 2015	22.70	23.38	22.31	23.28
5918	NYSE	TRC	Mon, Nov 2, 2015	22.40	22.80	22.27	22.76
5917	NYSE	TRC	Fri, Oct 30, 2015	22.76	22.80	22.42	22.53
5916	NYSE	TRC	Thu, Oct 29, 2015	22.84	22.98	22.02	22.85
5915	NYSE	TRC	Wed, Oct 28, 2015	22.27	23.00	21.91	22.99
5914	NYSE	TRC	Tue, Oct 27, 2015	22.88	23.00	22.18	22.26
5913	NYSE	TRC	Mon, Oct 26, 2015	23.26	23.34	22.76	22.90
5912	NYSE	TRC	Fri, Oct 23, 2015	23.27	23.35	22.81	23.35
5911	NYSE	TRC	Thu, Oct 22, 2015	22.72	23.26	22.72	23.12
5910	NYSE	TRC	Wed, Oct 21, 2015	23.41	24.24	22.52	22.55
5909	NYSE	TRC	Tue, Oct 20, 2015	23.66	23.96	23.25	23.42
5908	NYSE	TRC	Mon, Oct 19, 2015	23.84	23.95	23.63	23.71
5907	NYSE	TRC	Fri, Oct 16, 2015	23.41	23.95	22.92	23.87
5906	NYSE	TRC	Thu, Oct 15, 2015	22.31	23.40	22.31	23.36
5905	NYSE	TRC	Wed, Oct 14, 2015	22.75	22.98	22.11	22.18
5904	NYSE	TRC	Tue, Oct 13, 2015	23.26	23.36	22.75	22.75
5903	NYSE	TRC	Mon, Oct 12, 2015	23.31	23.60	22.83	23.44
5902	NYSE	TRC	Fri, Oct 9, 2015	22.91	23.32	22.90	23.29
5901	NYSE	TRC	Thu, Oct 8, 2015	22.72	22.85	22.61	22.84
5900	NYSE	TRC	Wed, Oct 7, 2015	22.64	23.00	22.55	22.77
5899	NYSE	TRC	Tue, Oct 6, 2015	22.29	22.74	22.29	22.57
5898	NYSE	TRC	Mon, Oct 5, 2015	22.02	22.68	22.02	22.67
5897	NYSE	TRC	Fri, Oct 2, 2015	21.75	21.98	21.55	21.95
5896	NYSE	TRC	Thu, Oct 1, 2015	22.03	22.23	21.69	21.84
5895	NYSE	TRC	Wed, Sep 30, 2015	21.83	22.02	21.55	21.81
5894	NYSE	TRC	Tue, Sep 29, 2015	22.06	22.07	21.65	21.67
5893	NYSE	TRC	Mon, Sep 28, 2015	21.70	22.02	21.70	21.71
5892	NYSE	TRC	Fri, Sep 25, 2015	22.00	22.07	21.70	21.71
5891	NYSE	TRC	Thu, Sep 24, 2015	21.89	22.00	21.82	21.96
5890	NYSE	TRC	Wed, Sep 23, 2015	21.84	21.95	21.77	21.86
5889	NYSE	TRC	Tue, Sep 22, 2015	21.97	22.08	21.77	21.90
5888	NYSE	TRC	Mon, Sep 21, 2015	21.91	22.30	21.91	22.15
5887	NYSE	TRC	Fri, Sep 18, 2015	21.72	21.94	21.70	21.88
5886	NYSE	TRC	Thu, Sep 17, 2015	21.96	22.17	21.87	21.90
5885	NYSE	TRC	Wed, Sep 16, 2015	22.06	22.24	21.94	22.03
5884	NYSE	TRC	Tue, Sep 15, 2015	22.10	22.21	21.87	21.91
5883	NYSE	TRC	Mon, Sep 14, 2015	22.46	22.46	22.10	22.13
5882	NYSE	TRC	Fri, Sep 11, 2015	21.98	22.53	21.95	22.49
5881	NYSE	TRC	Thu, Sep 10, 2015	22.05	22.29	21.95	22.09
5880	NYSE	TRC	Wed, Sep 9, 2015	22.16	22.41	22.05	22.05
5879	NYSE	TRC	Tue, Sep 8, 2015	22.34	22.36	22.07	22.25
5878	NYSE	TRC	Fri, Sep 4, 2015	22.25	22.48	22.05	22.06
5877	NYSE	TRC	Thu, Sep 3, 2015	22.58	22.81	22.38	22.39
5876	NYSE	TRC	Wed, Sep 2, 2015	23.02	23.02	22.38	22.57
5875	NYSE	TRC	Tue, Sep 1, 2015	23.40	23.69	22.53	22.70
5874	NYSE	TRC	Mon, Aug 31, 2015	23.59	23.70	23.47	23.63
5873	NYSE	TRC	Fri, Aug 28, 2015	23.14	23.73	23.14	23.72
5872	NYSE	TRC	Thu, Aug 27, 2015	23.24	23.33	22.80	23.27
5871	NYSE	TRC	Wed, Aug 26, 2015	23.18	23.29	22.79	23.26
5870	NYSE	TRC	Tue, Aug 25, 2015	23.37	23.37	22.57	22.85
5869	NYSE	TRC	Mon, Aug 24, 2015	22.16	23.13	22.16	22.85
5868	NYSE	TRC	Fri, Aug 21, 2015	21.50	23.23	21.50	22.95
5867	NYSE	TRC	Thu, Aug 20, 2015	24.41	24.41	22.73	22.73
5866	NYSE	TRC	Wed, Aug 19, 2015	24.38	24.81	24.24	24.58
5865	NYSE	TRC	Tue, Aug 18, 2015	24.38	24.82	24.38	24.63
5864	NYSE	TRC	Mon, Aug 17, 2015	24.50	25.19	24.09	24.62
5863	NYSE	TRC	Fri, Aug 14, 2015	24.66	24.90	24.49	24.81
5862	NYSE	TRC	Thu, Aug 13, 2015	24.73	25.00	24.53	24.71
5861	NYSE	TRC	Wed, Aug 12, 2015	24.58	24.92	24.42	24.71
5860	NYSE	TRC	Tue, Aug 11, 2015	25.09	25.09	24.67	24.74
5859	NYSE	TRC	Mon, Aug 10, 2015	24.70	25.05	24.70	25.00
5858	NYSE	TRC	Fri, Aug 7, 2015	24.30	24.95	24.30	24.69
5857	NYSE	TRC	Thu, Aug 6, 2015	24.49	24.64	24.16	24.55
5856	NYSE	TRC	Wed, Aug 5, 2015	24.28	24.54	24.08	24.41
5855	NYSE	TRC	Tue, Aug 4, 2015	24.26	24.43	24.00	24.09
5854	NYSE	TRC	Mon, Aug 3, 2015	25.13	25.14	24.00	24.23
5853	NYSE	TRC	Fri, Jul 31, 2015	24.76	25.61	24.41	24.82
5852	NYSE	TRC	Thu, Jul 30, 2015	24.72	24.81	24.31	24.65
5851	NYSE	TRC	Wed, Jul 29, 2015	25.19	25.51	24.71	24.75
5850	NYSE	TRC	Tue, Jul 28, 2015	25.29	25.85	25.12	25.38
5849	NYSE	TRC	Mon, Jul 27, 2015	25.64	25.64	25.06	25.56
5848	NYSE	TRC	Fri, Jul 24, 2015	26.02	26.02	25.56	25.58
5847	NYSE	TRC	Thu, Jul 23, 2015	26.90	27.05	25.91	26.16
5846	NYSE	TRC	Wed, Jul 22, 2015	26.39	27.19	26.39	26.80
5845	NYSE	TRC	Tue, Jul 21, 2015	26.46	27.13	25.75	26.62
5844	NYSE	TRC	Mon, Jul 20, 2015	27.83	27.87	26.27	26.36
5843	NYSE	TRC	Fri, Jul 17, 2015	27.45	28.00	27.15	27.92
5842	NYSE	TRC	Thu, Jul 16, 2015	26.76	27.66	26.54	27.28
5841	NYSE	TRC	Wed, Jul 15, 2015	27.27	27.37	26.63	26.78
5840	NYSE	TRC	Tue, Jul 14, 2015	27.33	27.67	27.05	27.49
5839	NYSE	TRC	Mon, Jul 13, 2015	27.32	27.86	27.02	27.27
5838	NYSE	TRC	Fri, Jul 10, 2015	26.93	27.19	26.89	27.04
5837	NYSE	TRC	Thu, Jul 9, 2015	27.15	27.30	26.56	26.68
5836	NYSE	TRC	Wed, Jul 8, 2015	26.98	27.01	26.59	26.76
5835	NYSE	TRC	Tue, Jul 7, 2015	25.94	27.24	25.64	27.09
5834	NYSE	TRC	Mon, Jul 6, 2015	26.11	26.38	25.88	26.06
5833	NYSE	TRC	Thu, Jul 2, 2015	26.41	26.51	26.03	26.31
5832	NYSE	TRC	Wed, Jul 1, 2015	26.06	26.49	25.68	26.45
5831	NYSE	TRC	Tue, Jun 30, 2015	25.52	25.87	25.29	25.71
5830	NYSE	TRC	Mon, Jun 29, 2015	25.65	26.03	25.25	25.45
5829	NYSE	TRC	Fri, Jun 26, 2015	25.13	26.03	25.13	26.03
5828	NYSE	TRC	Thu, Jun 25, 2015	25.34	25.68	25.06	25.15
5827	NYSE	TRC	Wed, Jun 24, 2015	25.35	25.61	25.15	25.39
5826	NYSE	TRC	Tue, Jun 23, 2015	25.12	25.70	24.95	25.48
5825	NYSE	TRC	Mon, Jun 22, 2015	25.13	25.91	25.06	25.27
5824	NYSE	TRC	Fri, Jun 19, 2015	25.03	25.36	24.85	25.16
5823	NYSE	TRC	Thu, Jun 18, 2015	24.84	25.24	24.72	24.89
5822	NYSE	TRC	Wed, Jun 17, 2015	25.05	25.28	24.60	24.73
5821	NYSE	TRC	Tue, Jun 16, 2015	25.03	25.11	24.80	24.97
5820	NYSE	TRC	Mon, Jun 15, 2015	25.56	25.56	24.96	25.04
5819	NYSE	TRC	Fri, Jun 12, 2015	25.63	25.97	25.30	25.85
5818	NYSE	TRC	Thu, Jun 11, 2015	25.54	25.69	25.30	25.64
5817	NYSE	TRC	Wed, Jun 10, 2015	25.49	26.04	25.22	25.57
5816	NYSE	TRC	Tue, Jun 9, 2015	25.33	25.33	24.87	25.00
5815	NYSE	TRC	Mon, Jun 8, 2015	25.11	25.43	25.00	25.26
5814	NYSE	TRC	Fri, Jun 5, 2015	24.87	25.30	24.70	25.28
5813	NYSE	TRC	Thu, Jun 4, 2015	25.06	25.16	24.69	25.06
5812	NYSE	TRC	Wed, Jun 3, 2015	24.90	25.32	24.70	25.24
5811	NYSE	TRC	Tue, Jun 2, 2015	24.70	25.28	24.70	24.92
5810	NYSE	TRC	Mon, Jun 1, 2015	24.97	25.57	24.70	24.96
5809	NYSE	TRC	Fri, May 29, 2015	25.10	25.24	24.65	24.98
5808	NYSE	TRC	Thu, May 28, 2015	24.99	25.27	24.72	25.12
5807	NYSE	TRC	Wed, May 27, 2015	24.72	25.24	24.70	25.20
5806	NYSE	TRC	Tue, May 26, 2015	24.87	25.14	24.55	24.91
5805	NYSE	TRC	Fri, May 22, 2015	25.39	25.63	24.89	24.92
5804	NYSE	TRC	Thu, May 21, 2015	25.74	25.84	25.10	25.57
5803	NYSE	TRC	Wed, May 20, 2015	26.07	26.23	25.81	25.88
5802	NYSE	TRC	Tue, May 19, 2015	26.12	26.24	25.92	26.07
5801	NYSE	TRC	Mon, May 18, 2015	25.50	26.39	25.50	26.11
5800	NYSE	TRC	Fri, May 15, 2015	25.55	26.40	25.35	25.46
5799	NYSE	TRC	Thu, May 14, 2015	24.64	25.58	24.64	25.48
5798	NYSE	TRC	Wed, May 13, 2015	24.30	24.88	24.00	24.58
5797	NYSE	TRC	Tue, May 12, 2015	24.50	24.74	23.88	24.05
5796	NYSE	TRC	Mon, May 11, 2015	24.41	25.07	24.27	24.48
5795	NYSE	TRC	Fri, May 8, 2015	24.11	24.41	23.84	24.17
5794	NYSE	TRC	Thu, May 7, 2015	24.03	24.22	23.94	24.08
5793	NYSE	TRC	Wed, May 6, 2015	24.39	24.43	23.88	24.15
5792	NYSE	TRC	Tue, May 5, 2015	24.32	24.54	23.92	24.13
5791	NYSE	TRC	Mon, May 4, 2015	24.72	25.08	24.36	24.49
5790	NYSE	TRC	Fri, May 1, 2015	24.70	24.90	24.22	24.42
5789	NYSE	TRC	Thu, Apr 30, 2015	25.40	25.58	24.63	24.70
5788	NYSE	TRC	Wed, Apr 29, 2015	25.75	25.86	25.40	25.41
5787	NYSE	TRC	Tue, Apr 28, 2015	25.24	25.83	25.24	25.71
5786	NYSE	TRC	Mon, Apr 27, 2015	25.66	25.99	24.74	25.31
5785	NYSE	TRC	Fri, Apr 24, 2015	24.97	25.54	24.96	25.42
5784	NYSE	TRC	Thu, Apr 23, 2015	25.00	25.00	24.70	24.87
5783	NYSE	TRC	Wed, Apr 22, 2015	25.53	25.53	24.81	25.04
5782	NYSE	TRC	Tue, Apr 21, 2015	25.98	26.11	25.25	25.68
5781	NYSE	TRC	Mon, Apr 20, 2015	25.36	26.14	25.36	26.08
5780	NYSE	TRC	Fri, Apr 17, 2015	25.81	25.81	25.30	25.36
5779	NYSE	TRC	Thu, Apr 16, 2015	25.68	26.39	25.40	25.98
5778	NYSE	TRC	Wed, Apr 15, 2015	25.29	26.13	25.19	25.89
5777	NYSE	TRC	Tue, Apr 14, 2015	25.65	25.65	25.31	25.34
5776	NYSE	TRC	Mon, Apr 13, 2015	25.86	25.90	25.62	25.68
5775	NYSE	TRC	Fri, Apr 10, 2015	25.51	25.88	25.20	25.75
5774	NYSE	TRC	Thu, Apr 9, 2015	25.73	25.73	24.74	25.26
5773	NYSE	TRC	Wed, Apr 8, 2015	25.45	25.68	25.33	25.63
5772	NYSE	TRC	Tue, Apr 7, 2015	26.26	26.42	25.53	25.57
5771	NYSE	TRC	Mon, Apr 6, 2015	26.55	27.10	26.19	26.40
5770	NYSE	TRC	Thu, Apr 2, 2015	25.75	26.75	25.62	26.45
5769	NYSE	TRC	Wed, Apr 1, 2015	26.33	26.35	25.60	25.90
5768	NYSE	TRC	Tue, Mar 31, 2015	26.75	26.95	26.27	26.45
5767	NYSE	TRC	Mon, Mar 30, 2015	26.85	27.08	26.42	26.81
5766	NYSE	TRC	Fri, Mar 27, 2015	26.87	27.11	26.47	26.88
5765	NYSE	TRC	Thu, Mar 26, 2015	26.60	27.45	26.60	26.96
5764	NYSE	TRC	Wed, Mar 25, 2015	26.75	26.80	26.42	26.66
5763	NYSE	TRC	Tue, Mar 24, 2015	26.50	26.89	26.23	26.84
5762	NYSE	TRC	Mon, Mar 23, 2015	26.40	26.64	26.18	26.55
5761	NYSE	TRC	Fri, Mar 20, 2015	25.79	26.45	25.79	26.42
5760	NYSE	TRC	Thu, Mar 19, 2015	24.60	25.79	24.58	25.74
5759	NYSE	TRC	Wed, Mar 18, 2015	23.85	24.50	23.80	24.36
5758	NYSE	TRC	Tue, Mar 17, 2015	24.12	24.17	23.70	23.89
5757	NYSE	TRC	Mon, Mar 16, 2015	25.18	25.45	24.15	24.18
5756	NYSE	TRC	Fri, Mar 13, 2015	25.01	25.54	24.77	25.16
5755	NYSE	TRC	Thu, Mar 12, 2015	24.00	25.14	23.89	25.06
5754	NYSE	TRC	Wed, Mar 11, 2015	23.90	23.98	23.75	23.86
5753	NYSE	TRC	Tue, Mar 10, 2015	23.88	24.07	23.87	23.95
5752	NYSE	TRC	Mon, Mar 9, 2015	23.85	24.20	23.57	24.01
5751	NYSE	TRC	Fri, Mar 6, 2015	24.20	24.34	23.77	23.85
5750	NYSE	TRC	Thu, Mar 5, 2015	24.06	24.66	24.06	24.33
5749	NYSE	TRC	Wed, Mar 4, 2015	24.52	24.77	24.09	24.11
5748	NYSE	TRC	Tue, Mar 3, 2015	24.61	24.79	24.50	24.57
5747	NYSE	TRC	Mon, Mar 2, 2015	24.52	24.82	24.47	24.73
5746	NYSE	TRC	Fri, Feb 27, 2015	24.75	24.94	24.53	24.58
5745	NYSE	TRC	Thu, Feb 26, 2015	24.78	25.25	24.58	24.71
5744	NYSE	TRC	Wed, Feb 25, 2015	24.74	24.90	24.57	24.72
5743	NYSE	TRC	Tue, Feb 24, 2015	24.92	25.03	24.71	24.87
5742	NYSE	TRC	Mon, Feb 23, 2015	25.10	25.15	24.59	24.82
5741	NYSE	TRC	Fri, Feb 20, 2015	25.34	25.34	24.96	25.01
5740	NYSE	TRC	Thu, Feb 19, 2015	25.22	25.39	25.10	25.29
5739	NYSE	TRC	Wed, Feb 18, 2015	25.22	25.27	25.00	25.13
5738	NYSE	TRC	Tue, Feb 17, 2015	25.31	25.66	25.04	25.18
5737	NYSE	TRC	Fri, Feb 13, 2015	25.27	25.75	25.04	25.23
5736	NYSE	TRC	Thu, Feb 12, 2015	25.11	25.40	25.06	25.23
5735	NYSE	TRC	Wed, Feb 11, 2015	25.03	25.24	24.87	25.05
5734	NYSE	TRC	Tue, Feb 10, 2015	25.01	25.24	24.83	25.03
5733	NYSE	TRC	Mon, Feb 9, 2015	25.24	25.56	24.80	24.88
5732	NYSE	TRC	Fri, Feb 6, 2015	25.80	25.94	25.29	25.38
5731	NYSE	TRC	Thu, Feb 5, 2015	25.71	26.02	25.53	25.85
5730	NYSE	TRC	Wed, Feb 4, 2015	25.00	26.18	25.00	25.56
5729	NYSE	TRC	Tue, Feb 3, 2015	24.80	25.27	24.64	25.00
5728	NYSE	TRC	Mon, Feb 2, 2015	24.74	25.29	24.20	24.49
5727	NYSE	TRC	Fri, Jan 30, 2015	25.20	25.45	24.53	24.62
5726	NYSE	TRC	Thu, Jan 29, 2015	25.67	25.87	25.02	25.34
5725	NYSE	TRC	Wed, Jan 28, 2015	26.17	26.17	25.21	25.30
5724	NYSE	TRC	Tue, Jan 27, 2015	26.03	26.63	26.02	26.17
5723	NYSE	TRC	Mon, Jan 26, 2015	26.13	26.96	26.13	26.37
5722	NYSE	TRC	Fri, Jan 23, 2015	26.29	26.35	25.81	26.04
5721	NYSE	TRC	Thu, Jan 22, 2015	25.78	26.28	25.42	26.21
5720	NYSE	TRC	Wed, Jan 21, 2015	25.89	26.55	25.45	25.57
5719	NYSE	TRC	Tue, Jan 20, 2015	26.44	26.48	25.82	25.89
5718	NYSE	TRC	Fri, Jan 16, 2015	26.02	26.79	26.02	26.49
5717	NYSE	TRC	Thu, Jan 15, 2015	27.36	27.36	26.02	26.12
5716	NYSE	TRC	Wed, Jan 14, 2015	27.37	27.40	27.01	27.13
5715	NYSE	TRC	Tue, Jan 13, 2015	28.03	28.31	27.14	27.36
5714	NYSE	TRC	Mon, Jan 12, 2015	27.75	28.36	27.63	27.69
5713	NYSE	TRC	Fri, Jan 9, 2015	27.95	28.49	27.63	27.65
5712	NYSE	TRC	Thu, Jan 8, 2015	28.27	28.40	27.86	27.98
5711	NYSE	TRC	Wed, Jan 7, 2015	28.35	28.35	27.89	28.00
5710	NYSE	TRC	Tue, Jan 6, 2015	28.63	28.80	27.98	28.00
5709	NYSE	TRC	Mon, Jan 5, 2015	29.05	29.07	28.66	28.71
5708	NYSE	TRC	Fri, Jan 2, 2015	29.73	29.74	28.85	29.07
5707	NYSE	TRC	Wed, Dec 31, 2014	29.77	30.66	29.44	29.46
5706	NYSE	TRC	Tue, Dec 30, 2014	29.81	29.83	29.20	29.60
5705	NYSE	TRC	Mon, Dec 29, 2014	29.58	29.86	29.13	29.79
5704	NYSE	TRC	Fri, Dec 26, 2014	29.74	29.76	29.22	29.44
5703	NYSE	TRC	Wed, Dec 24, 2014	29.08	29.70	29.08	29.57
5702	NYSE	TRC	Tue, Dec 23, 2014	28.50	29.38	28.28	29.21
5701	NYSE	TRC	Mon, Dec 22, 2014	28.78	28.79	28.14	28.38
5700	NYSE	TRC	Fri, Dec 19, 2014	28.56	29.14	28.36	28.60
5699	NYSE	TRC	Thu, Dec 18, 2014	28.38	28.73	28.09	28.67
5698	NYSE	TRC	Wed, Dec 17, 2014	28.35	28.45	28.05	28.31
5697	NYSE	TRC	Tue, Dec 16, 2014	27.98	28.57	27.90	28.19
5696	NYSE	TRC	Mon, Dec 15, 2014	28.17	28.30	27.90	27.90
5695	NYSE	TRC	Fri, Dec 12, 2014	28.14	28.41	27.86	28.01
5694	NYSE	TRC	Thu, Dec 11, 2014	28.65	29.00	28.36	28.52
5693	NYSE	TRC	Wed, Dec 10, 2014	29.12	29.60	28.37	28.53
5692	NYSE	TRC	Tue, Dec 9, 2014	28.05	29.03	28.00	29.01
5691	NYSE	TRC	Mon, Dec 8, 2014	28.32	28.38	28.00	28.08
5690	NYSE	TRC	Fri, Dec 5, 2014	28.08	28.33	28.05	28.28
5689	NYSE	TRC	Thu, Dec 4, 2014	28.16	28.32	28.05	28.18
5688	NYSE	TRC	Wed, Dec 3, 2014	28.47	28.78	28.18	28.34
5687	NYSE	TRC	Tue, Dec 2, 2014	28.05	28.69	28.05	28.62
5686	NYSE	TRC	Mon, Dec 1, 2014	28.46	29.24	28.05	28.07
5685	NYSE	TRC	Fri, Nov 28, 2014	28.50	29.38	28.32	28.36
5684	NYSE	TRC	Wed, Nov 26, 2014	28.59	28.70	28.40	28.70
5683	NYSE	TRC	Tue, Nov 25, 2014	29.43	29.44	28.41	28.53
5682	NYSE	TRC	Mon, Nov 24, 2014	28.42	29.19	28.42	29.16
5681	NYSE	TRC	Fri, Nov 21, 2014	28.62	28.94	28.15	28.28
5680	NYSE	TRC	Thu, Nov 20, 2014	28.05	28.28	28.05	28.20
5679	NYSE	TRC	Wed, Nov 19, 2014	28.40	28.40	28.05	28.14
5678	NYSE	TRC	Tue, Nov 18, 2014	29.03	29.18	28.51	28.77
5677	NYSE	TRC	Mon, Nov 17, 2014	28.75	29.36	28.70	28.79
5676	NYSE	TRC	Fri, Nov 14, 2014	28.84	28.84	28.49	28.75
5675	NYSE	TRC	Thu, Nov 13, 2014	29.43	29.61	29.25	29.31
5674	NYSE	TRC	Wed, Nov 12, 2014	30.06	30.15	29.40	29.48
5673	NYSE	TRC	Tue, Nov 11, 2014	30.38	30.38	29.80	30.01
5672	NYSE	TRC	Mon, Nov 10, 2014	30.73	30.73	30.05	30.31
5671	NYSE	TRC	Fri, Nov 7, 2014	30.99	30.99	30.36	30.79
5670	NYSE	TRC	Thu, Nov 6, 2014	30.32	31.00	30.24	30.82
5669	NYSE	TRC	Wed, Nov 5, 2014	30.51	30.77	30.15	30.45
5668	NYSE	TRC	Tue, Nov 4, 2014	29.73	30.40	29.64	30.37
5667	NYSE	TRC	Mon, Nov 3, 2014	30.31	30.48	29.71	29.90
5666	NYSE	TRC	Fri, Oct 31, 2014	30.39	30.45	30.00	30.18
5665	NYSE	TRC	Thu, Oct 30, 2014	29.36	30.11	29.24	30.02
5664	NYSE	TRC	Wed, Oct 29, 2014	29.74	29.75	29.30	29.58
5663	NYSE	TRC	Tue, Oct 28, 2014	28.26	29.77	28.00	29.74
5662	NYSE	TRC	Mon, Oct 27, 2014	28.16	28.33	27.92	28.00
5661	NYSE	TRC	Fri, Oct 24, 2014	28.38	28.46	28.19	28.28
5660	NYSE	TRC	Thu, Oct 23, 2014	28.65	28.75	28.27	28.46
5659	NYSE	TRC	Wed, Oct 22, 2014	29.15	29.15	28.36	28.44
5658	NYSE	TRC	Tue, Oct 21, 2014	29.41	29.46	28.91	29.17
5657	NYSE	TRC	Mon, Oct 20, 2014	29.12	29.41	28.93	29.38
5656	NYSE	TRC	Fri, Oct 17, 2014	30.04	30.04	29.04	29.06
5655	NYSE	TRC	Thu, Oct 16, 2014	29.30	29.99	29.30	29.60
5654	NYSE	TRC	Wed, Oct 15, 2014	30.25	30.45	29.42	29.76
5653	NYSE	TRC	Tue, Oct 14, 2014	30.41	31.44	30.41	30.88
5652	NYSE	TRC	Mon, Oct 13, 2014	29.40	30.67	29.35	30.28
5651	NYSE	TRC	Fri, Oct 10, 2014	28.98	29.75	28.98	29.45
5650	NYSE	TRC	Thu, Oct 9, 2014	29.42	29.64	28.73	29.12
5649	NYSE	TRC	Wed, Oct 8, 2014	28.35	29.63	28.34	29.46
5648	NYSE	TRC	Tue, Oct 7, 2014	28.22	28.53	28.22	28.49
5647	NYSE	TRC	Mon, Oct 6, 2014	28.69	28.91	28.25	28.50
5646	NYSE	TRC	Fri, Oct 3, 2014	28.98	28.98	28.50	28.70
5645	NYSE	TRC	Thu, Oct 2, 2014	28.21	28.96	28.20	28.64
5644	NYSE	TRC	Wed, Oct 1, 2014	28.05	28.43	28.04	28.24
5643	NYSE	TRC	Tue, Sep 30, 2014	28.22	28.58	28.03	28.04
5642	NYSE	TRC	Mon, Sep 29, 2014	28.15	28.36	28.00	28.28
5641	NYSE	TRC	Fri, Sep 26, 2014	28.06	28.44	28.01	28.40
5640	NYSE	TRC	Thu, Sep 25, 2014	28.42	28.42	27.95	27.97
5639	NYSE	TRC	Wed, Sep 24, 2014	28.43	28.93	28.24	28.52
5638	NYSE	TRC	Tue, Sep 23, 2014	28.39	28.56	28.28	28.35
5637	NYSE	TRC	Mon, Sep 22, 2014	28.34	28.51	28.08	28.44
5636	NYSE	TRC	Fri, Sep 19, 2014	28.61	28.65	28.06	28.58
5635	NYSE	TRC	Thu, Sep 18, 2014	28.41	28.65	28.25	28.54
5634	NYSE	TRC	Wed, Sep 17, 2014	28.05	28.53	27.95	28.21
5633	NYSE	TRC	Tue, Sep 16, 2014	27.98	28.11	27.95	27.97
5632	NYSE	TRC	Mon, Sep 15, 2014	28.14	28.21	27.95	27.96
5631	NYSE	TRC	Fri, Sep 12, 2014	28.56	28.66	28.01	28.05
5630	NYSE	TRC	Thu, Sep 11, 2014	28.47	28.67	28.24	28.46
5629	NYSE	TRC	Wed, Sep 10, 2014	28.63	28.72	28.38	28.56
5628	NYSE	TRC	Tue, Sep 9, 2014	28.68	28.94	28.42	28.65
5627	NYSE	TRC	Mon, Sep 8, 2014	28.43	29.08	28.38	28.82
5626	NYSE	TRC	Fri, Sep 5, 2014	28.00	28.44	27.95	28.32
5625	NYSE	TRC	Thu, Sep 4, 2014	28.19	28.51	28.00	28.01
5624	NYSE	TRC	Wed, Sep 3, 2014	28.75	29.33	28.07	28.12
5623	NYSE	TRC	Tue, Sep 2, 2014	28.32	28.90	28.18	28.74
5622	NYSE	TRC	Fri, Aug 29, 2014	28.04	28.38	28.00	28.12
5621	NYSE	TRC	Thu, Aug 28, 2014	29.02	29.02	28.03	28.10
5620	NYSE	TRC	Wed, Aug 27, 2014	29.12	29.77	28.93	28.99
5619	NYSE	TRC	Tue, Aug 26, 2014	28.83	30.01	28.59	29.18
5618	NYSE	TRC	Mon, Aug 25, 2014	28.92	29.10	28.39	28.68
5617	NYSE	TRC	Fri, Aug 22, 2014	29.00	29.10	28.61	28.84
5616	NYSE	TRC	Thu, Aug 21, 2014	28.60	29.00	28.31	28.95
5615	NYSE	TRC	Wed, Aug 20, 2014	28.25	28.79	28.05	28.49
5614	NYSE	TRC	Tue, Aug 19, 2014	28.61	28.83	28.23	28.36
5613	NYSE	TRC	Mon, Aug 18, 2014	28.12	28.71	28.12	28.55
5612	NYSE	TRC	Fri, Aug 15, 2014	28.57	28.59	28.05	28.07
5611	NYSE	TRC	Thu, Aug 14, 2014	28.25	28.47	28.19	28.30
5610	NYSE	TRC	Wed, Aug 13, 2014	28.20	28.30	28.05	28.09
5609	NYSE	TRC	Tue, Aug 12, 2014	28.58	28.66	28.10	28.14
5608	NYSE	TRC	Mon, Aug 11, 2014	29.25	29.35	28.60	28.73
5607	NYSE	TRC	Fri, Aug 8, 2014	28.30	29.31	28.28	29.10
5606	NYSE	TRC	Thu, Aug 7, 2014	29.12	29.47	28.31	28.39
5605	NYSE	TRC	Wed, Aug 6, 2014	28.38	29.31	28.38	28.95
5604	NYSE	TRC	Tue, Aug 5, 2014	28.45	29.04	28.29	28.52
5603	NYSE	TRC	Mon, Aug 4, 2014	28.51	28.95	28.16	28.44
5602	NYSE	TRC	Fri, Aug 1, 2014	28.52	28.92	28.06	28.44
5601	NYSE	TRC	Thu, Jul 31, 2014	28.73	28.99	28.52	28.60
5600	NYSE	TRC	Wed, Jul 30, 2014	28.48	29.24	28.16	28.86
5599	NYSE	TRC	Tue, Jul 29, 2014	28.36	28.66	28.25	28.35
5598	NYSE	TRC	Mon, Jul 28, 2014	28.45	28.54	28.08	28.32
5597	NYSE	TRC	Fri, Jul 25, 2014	28.28	28.40	28.10	28.32
5596	NYSE	TRC	Thu, Jul 24, 2014	28.72	28.93	28.30	28.47
5595	NYSE	TRC	Wed, Jul 23, 2014	28.85	28.98	28.51	28.67
5594	NYSE	TRC	Tue, Jul 22, 2014	29.31	29.31	28.78	28.92
5593	NYSE	TRC	Mon, Jul 21, 2014	29.87	29.87	29.16	29.19
5592	NYSE	TRC	Fri, Jul 18, 2014	29.37	30.16	29.27	30.08
5591	NYSE	TRC	Thu, Jul 17, 2014	30.06	30.36	29.44	29.49
5590	NYSE	TRC	Wed, Jul 16, 2014	30.80	30.80	30.13	30.18
5589	NYSE	TRC	Tue, Jul 15, 2014	31.24	31.24	30.30	30.55
5588	NYSE	TRC	Mon, Jul 14, 2014	30.92	31.46	30.60	31.32
5587	NYSE	TRC	Fri, Jul 11, 2014	30.51	30.75	30.25	30.56
5586	NYSE	TRC	Thu, Jul 10, 2014	30.71	30.85	30.23	30.62
5585	NYSE	TRC	Wed, Jul 9, 2014	30.80	31.30	30.52	30.98
5584	NYSE	TRC	Tue, Jul 8, 2014	30.83	30.83	30.20	30.72
5583	NYSE	TRC	Mon, Jul 7, 2014	31.82	31.82	30.91	31.03
5582	NYSE	TRC	Thu, Jul 3, 2014	32.45	32.45	31.87	31.96
5581	NYSE	TRC	Wed, Jul 2, 2014	32.51	32.65	32.23	32.40
5580	NYSE	TRC	Tue, Jul 1, 2014	32.23	33.08	32.23	32.51
5579	NYSE	TRC	Mon, Jun 30, 2014	31.30	32.25	31.30	32.19
5578	NYSE	TRC	Fri, Jun 27, 2014	30.15	31.23	30.15	31.23
5577	NYSE	TRC	Thu, Jun 26, 2014	30.68	31.05	30.18	30.35
5576	NYSE	TRC	Wed, Jun 25, 2014	30.84	31.24	30.63	31.06
5575	NYSE	TRC	Tue, Jun 24, 2014	31.52	31.52	30.93	31.01
5574	NYSE	TRC	Mon, Jun 23, 2014	31.47	31.58	31.21	31.53
5573	NYSE	TRC	Fri, Jun 20, 2014	30.75	31.46	30.21	31.38
5572	NYSE	TRC	Thu, Jun 19, 2014	30.61	30.85	30.35	30.67
5571	NYSE	TRC	Wed, Jun 18, 2014	30.92	30.92	30.21	30.41
5570	NYSE	TRC	Tue, Jun 17, 2014	29.81	31.33	29.69	30.89
5569	NYSE	TRC	Mon, Jun 16, 2014	30.30	30.30	29.66	29.75
5568	NYSE	TRC	Fri, Jun 13, 2014	30.30	30.42	30.00	30.20
5567	NYSE	TRC	Thu, Jun 12, 2014	30.65	30.89	30.05	30.25
5566	NYSE	TRC	Wed, Jun 11, 2014	31.39	31.39	30.50	30.64
5565	NYSE	TRC	Tue, Jun 10, 2014	32.52	32.54	31.37	31.45
5564	NYSE	TRC	Mon, Jun 9, 2014	32.34	32.82	32.34	32.57
5563	NYSE	TRC	Fri, Jun 6, 2014	32.10	32.62	31.36	32.28
5562	NYSE	TRC	Thu, Jun 5, 2014	29.89	31.88	29.89	31.79
5561	NYSE	TRC	Wed, Jun 4, 2014	29.72	30.00	29.60	29.97
5560	NYSE	TRC	Tue, Jun 3, 2014	29.90	29.90	29.54	29.70
5559	NYSE	TRC	Mon, Jun 2, 2014	30.60	30.66	29.77	29.89
5558	NYSE	TRC	Fri, May 30, 2014	31.01	31.09	30.10	30.45
5557	NYSE	TRC	Thu, May 29, 2014	31.56	31.69	30.99	31.15
5556	NYSE	TRC	Wed, May 28, 2014	31.84	32.06	31.55	31.59
5555	NYSE	TRC	Tue, May 27, 2014	31.73	32.24	31.55	31.99
5554	NYSE	TRC	Fri, May 23, 2014	31.04	31.54	30.62	31.49
5553	NYSE	TRC	Thu, May 22, 2014	30.69	31.08	30.15	30.93
5552	NYSE	TRC	Wed, May 21, 2014	30.68	30.89	29.98	30.52
5551	NYSE	TRC	Tue, May 20, 2014	31.10	31.59	30.11	30.44
5550	NYSE	TRC	Mon, May 19, 2014	30.69	31.47	30.64	31.28
5549	NYSE	TRC	Fri, May 16, 2014	30.49	30.95	30.06	30.91
5548	NYSE	TRC	Thu, May 15, 2014	30.52	31.28	30.28	30.46
5547	NYSE	TRC	Wed, May 14, 2014	31.42	31.51	30.60	30.60
5546	NYSE	TRC	Tue, May 13, 2014	33.04	33.04	31.25	31.37
5545	NYSE	TRC	Mon, May 12, 2014	31.92	33.46	31.51	33.13
5544	NYSE	TRC	Fri, May 9, 2014	31.23	31.87	31.01	31.62
5543	NYSE	TRC	Thu, May 8, 2014	30.97	31.62	30.53	31.43
5542	NYSE	TRC	Wed, May 7, 2014	30.72	31.67	30.72	30.93
5541	NYSE	TRC	Tue, May 6, 2014	30.97	31.60	30.52	30.60
5540	NYSE	TRC	Mon, May 5, 2014	31.28	31.41	30.79	30.97
5539	NYSE	TRC	Fri, May 2, 2014	31.17	31.67	31.17	31.55
5538	NYSE	TRC	Thu, May 1, 2014	31.00	31.34	30.60	31.00
5537	NYSE	TRC	Wed, Apr 30, 2014	31.02	31.28	30.52	31.01
5536	NYSE	TRC	Tue, Apr 29, 2014	30.83	31.35	30.75	30.97
5535	NYSE	TRC	Mon, Apr 28, 2014	30.72	31.13	30.50	30.53
5534	NYSE	TRC	Fri, Apr 25, 2014	31.08	31.71	30.66	30.72
5533	NYSE	TRC	Thu, Apr 24, 2014	31.84	32.40	31.10	31.13
5532	NYSE	TRC	Wed, Apr 23, 2014	31.85	31.85	31.39	31.45
5531	NYSE	TRC	Tue, Apr 22, 2014	31.25	32.09	31.25	31.75
5530	NYSE	TRC	Mon, Apr 21, 2014	31.59	31.59	30.50	31.17
5529	NYSE	TRC	Thu, Apr 17, 2014	31.58	32.06	31.38	31.43
5528	NYSE	TRC	Wed, Apr 16, 2014	31.60	32.11	31.44	31.68
5527	NYSE	TRC	Tue, Apr 15, 2014	31.74	31.85	30.72	31.30
5526	NYSE	TRC	Mon, Apr 14, 2014	32.07	32.78	31.51	31.69
5525	NYSE	TRC	Fri, Apr 11, 2014	31.92	32.55	31.50	31.68
5524	NYSE	TRC	Thu, Apr 10, 2014	33.53	33.53	32.15	32.29
5523	NYSE	TRC	Wed, Apr 9, 2014	33.68	33.87	32.94	33.46
5522	NYSE	TRC	Tue, Apr 8, 2014	33.42	33.88	32.90	33.41
5521	NYSE	TRC	Mon, Apr 7, 2014	33.10	33.59	32.84	33.27
5520	NYSE	TRC	Fri, Apr 4, 2014	34.35	34.53	32.97	33.11
5519	NYSE	TRC	Thu, Apr 3, 2014	35.00	35.23	33.93	33.97
5518	NYSE	TRC	Wed, Apr 2, 2014	34.65	35.00	34.59	34.95
5517	NYSE	TRC	Tue, Apr 1, 2014	33.95	34.65	33.95	34.50
5516	NYSE	TRC	Mon, Mar 31, 2014	33.36	34.13	33.09	33.83
5515	NYSE	TRC	Fri, Mar 28, 2014	33.41	34.20	32.90	33.24
5514	NYSE	TRC	Thu, Mar 27, 2014	33.80	34.13	33.17	33.45
5513	NYSE	TRC	Wed, Mar 26, 2014	34.70	34.72	33.80	33.84
5512	NYSE	TRC	Tue, Mar 25, 2014	34.54	34.66	34.34	34.46
5511	NYSE	TRC	Mon, Mar 24, 2014	34.56	34.76	34.34	34.35
5510	NYSE	TRC	Fri, Mar 21, 2014	34.49	34.73	34.10	34.63
5509	NYSE	TRC	Thu, Mar 20, 2014	34.17	34.51	34.00	34.23
5508	NYSE	TRC	Wed, Mar 19, 2014	34.85	34.85	34.08	34.17
5507	NYSE	TRC	Tue, Mar 18, 2014	34.08	35.04	34.08	35.03
5506	NYSE	TRC	Mon, Mar 17, 2014	34.41	34.53	33.81	34.20
5505	NYSE	TRC	Fri, Mar 14, 2014	33.86	34.86	33.82	34.08
5504	NYSE	TRC	Thu, Mar 13, 2014	34.84	34.85	33.69	34.16
5503	NYSE	TRC	Wed, Mar 12, 2014	34.68	35.83	34.23	34.62
5502	NYSE	TRC	Tue, Mar 11, 2014	34.51	35.41	34.23	34.74
5501	NYSE	TRC	Mon, Mar 10, 2014	35.31	36.10	34.24	34.60
5500	NYSE	TRC	Fri, Mar 7, 2014	36.15	36.15	35.20	35.24
5499	NYSE	TRC	Thu, Mar 6, 2014	35.70	36.23	35.50	35.88
5498	NYSE	TRC	Wed, Mar 5, 2014	35.50	35.74	35.25	35.45
5497	NYSE	TRC	Tue, Mar 4, 2014	35.89	36.98	35.14	35.64
5496	NYSE	TRC	Mon, Mar 3, 2014	35.03	35.69	34.75	35.49
5495	NYSE	TRC	Fri, Feb 28, 2014	35.57	35.82	35.16	35.45
5494	NYSE	TRC	Thu, Feb 27, 2014	35.50	35.50	35.26	35.44
5493	NYSE	TRC	Wed, Feb 26, 2014	35.42	35.88	35.18	35.47
5492	NYSE	TRC	Tue, Feb 25, 2014	35.87	35.89	34.73	35.30
5491	NYSE	TRC	Mon, Feb 24, 2014	35.59	36.24	35.39	36.02
5490	NYSE	TRC	Fri, Feb 21, 2014	36.19	36.19	35.28	35.46
5489	NYSE	TRC	Thu, Feb 20, 2014	35.66	36.14	35.31	36.01
5488	NYSE	TRC	Wed, Feb 19, 2014	36.02	36.26	35.36	35.49
5487	NYSE	TRC	Tue, Feb 18, 2014	35.24	36.25	35.03	36.05
5486	NYSE	TRC	Fri, Feb 14, 2014	35.08	35.56	34.72	35.29
5485	NYSE	TRC	Thu, Feb 13, 2014	34.57	35.15	34.21	35.03
5484	NYSE	TRC	Wed, Feb 12, 2014	33.63	34.93	33.44	34.78
5483	NYSE	TRC	Tue, Feb 11, 2014	33.66	34.28	33.61	33.80
5482	NYSE	TRC	Mon, Feb 10, 2014	33.24	33.97	32.98	33.54
5481	NYSE	TRC	Fri, Feb 7, 2014	33.64	34.33	32.70	33.09
5480	NYSE	TRC	Thu, Feb 6, 2014	33.17	33.94	33.10	33.43
5479	NYSE	TRC	Wed, Feb 5, 2014	33.75	33.86	32.65	32.96
5478	NYSE	TRC	Tue, Feb 4, 2014	33.07	34.41	33.07	33.78
5477	NYSE	TRC	Mon, Feb 3, 2014	34.12	34.47	32.14	32.99
5476	NYSE	TRC	Fri, Jan 31, 2014	34.40	34.76	34.01	34.12
5475	NYSE	TRC	Thu, Jan 30, 2014	34.51	36.51	34.51	35.19
5474	NYSE	TRC	Wed, Jan 29, 2014	35.36	35.36	34.00	34.32
5473	NYSE	TRC	Tue, Jan 28, 2014	34.70	35.69	34.00	35.64
5472	NYSE	TRC	Mon, Jan 27, 2014	35.79	36.42	34.38	34.70
5471	NYSE	TRC	Fri, Jan 24, 2014	35.89	36.35	34.25	35.19
5470	NYSE	TRC	Thu, Jan 23, 2014	36.49	36.59	36.07	36.21
5469	NYSE	TRC	Wed, Jan 22, 2014	35.94	36.70	35.94	36.55
5468	NYSE	TRC	Tue, Jan 21, 2014	36.30	36.48	35.84	36.10
5467	NYSE	TRC	Fri, Jan 17, 2014	36.44	36.44	35.73	35.99
5466	NYSE	TRC	Thu, Jan 16, 2014	35.74	36.92	35.28	36.36
5465	NYSE	TRC	Wed, Jan 15, 2014	35.20	35.75	35.04	35.59
5464	NYSE	TRC	Tue, Jan 14, 2014	35.08	35.38	34.63	35.22
5463	NYSE	TRC	Mon, Jan 13, 2014	34.90	35.73	34.21	34.83
5462	NYSE	TRC	Fri, Jan 10, 2014	35.99	35.99	34.51	35.14
5461	NYSE	TRC	Thu, Jan 9, 2014	36.23	36.29	35.35	35.97
5460	NYSE	TRC	Wed, Jan 8, 2014	35.51	36.98	35.51	36.20
5459	NYSE	TRC	Tue, Jan 7, 2014	35.55	35.82	34.84	35.56
5458	NYSE	TRC	Mon, Jan 6, 2014	36.66	36.66	34.97	35.39
5457	NYSE	TRC	Fri, Jan 3, 2014	35.53	36.54	35.53	36.42
5456	NYSE	TRC	Thu, Jan 2, 2014	36.60	36.60	35.40	35.54
5455	NYSE	TRC	Tue, Dec 31, 2013	36.83	37.13	36.67	36.76
5454	NYSE	TRC	Mon, Dec 30, 2013	37.06	38.13	36.59	36.76
5453	NYSE	TRC	Fri, Dec 27, 2013	37.08	37.16	36.56	37.00
5452	NYSE	TRC	Thu, Dec 26, 2013	37.61	37.86	36.71	36.85
5451	NYSE	TRC	Tue, Dec 24, 2013	36.00	37.54	35.90	37.54
5450	NYSE	TRC	Mon, Dec 23, 2013	34.41	36.19	34.23	36.04
5449	NYSE	TRC	Fri, Dec 20, 2013	33.00	34.50	33.00	34.45
5448	NYSE	TRC	Thu, Dec 19, 2013	33.62	33.62	32.52	33.01
5447	NYSE	TRC	Wed, Dec 18, 2013	33.03	33.72	32.90	33.61
5446	NYSE	TRC	Tue, Dec 17, 2013	33.43	33.49	32.62	33.08
5445	NYSE	TRC	Mon, Dec 16, 2013	32.78	34.01	32.72	33.72
5444	NYSE	TRC	Fri, Dec 13, 2013	32.76	33.33	32.50	32.53
5443	NYSE	TRC	Thu, Dec 12, 2013	33.10	33.21	32.61	32.74
5442	NYSE	TRC	Wed, Dec 11, 2013	33.63	33.78	33.11	33.12
5441	NYSE	TRC	Tue, Dec 10, 2013	33.86	34.75	33.50	33.67
5440	NYSE	TRC	Mon, Dec 9, 2013	34.54	34.61	33.77	33.95
5439	NYSE	TRC	Fri, Dec 6, 2013	34.05	34.86	34.00	34.61
5438	NYSE	TRC	Thu, Dec 5, 2013	33.68	34.31	33.55	33.63
5437	NYSE	TRC	Wed, Dec 4, 2013	33.54	34.24	33.52	33.90
5436	NYSE	TRC	Tue, Dec 3, 2013	34.59	34.70	33.71	33.79
5435	NYSE	TRC	Mon, Dec 2, 2013	35.57	35.57	34.61	34.61
5434	NYSE	TRC	Fri, Nov 29, 2013	35.47	36.65	35.35	35.67
5433	NYSE	TRC	Wed, Nov 27, 2013	34.83	35.26	34.19	35.14
5432	NYSE	TRC	Tue, Nov 26, 2013	34.25	34.88	33.25	34.70
5431	NYSE	TRC	Mon, Nov 25, 2013	34.75	34.75	34.01	34.25
5430	NYSE	TRC	Fri, Nov 22, 2013	34.51	34.70	34.36	34.54
5429	NYSE	TRC	Thu, Nov 21, 2013	33.22	34.50	33.22	34.40
5428	NYSE	TRC	Wed, Nov 20, 2013	33.50	33.50	33.05	33.33
5427	NYSE	TRC	Tue, Nov 19, 2013	33.91	34.04	33.20	33.46
5426	NYSE	TRC	Mon, Nov 18, 2013	34.73	35.05	33.88	34.04
5425	NYSE	TRC	Fri, Nov 15, 2013	34.65	34.65	34.03	34.21
5424	NYSE	TRC	Thu, Nov 14, 2013	35.39	35.58	34.41	34.72
5423	NYSE	TRC	Wed, Nov 13, 2013	35.02	35.35	34.57	35.34
5422	NYSE	TRC	Tue, Nov 12, 2013	35.41	35.68	34.62	35.07
5421	NYSE	TRC	Mon, Nov 11, 2013	35.30	35.60	35.25	35.42
5420	NYSE	TRC	Fri, Nov 8, 2013	34.75	35.43	34.75	35.28
5419	NYSE	TRC	Thu, Nov 7, 2013	35.70	35.70	34.50	34.73
5418	NYSE	TRC	Wed, Nov 6, 2013	36.39	36.60	35.14	35.73
5417	NYSE	TRC	Tue, Nov 5, 2013	36.70	36.74	36.03	36.28
5416	NYSE	TRC	Mon, Nov 4, 2013	37.26	37.48	36.64	36.77
5415	NYSE	TRC	Fri, Nov 1, 2013	37.00	37.57	36.89	37.06
5414	NYSE	TRC	Thu, Oct 31, 2013	37.58	37.72	36.88	37.02
5413	NYSE	TRC	Wed, Oct 30, 2013	38.13	38.18	37.45	37.47
5412	NYSE	TRC	Tue, Oct 29, 2013	38.20	38.79	37.82	38.05
5411	NYSE	TRC	Mon, Oct 28, 2013	37.60	38.70	37.32	38.19
5410	NYSE	TRC	Fri, Oct 25, 2013	37.00	37.90	36.50	37.90
5409	NYSE	TRC	Thu, Oct 24, 2013	36.69	37.12	36.48	36.97
5408	NYSE	TRC	Wed, Oct 23, 2013	35.33	37.08	35.12	36.75
5407	NYSE	TRC	Tue, Oct 22, 2013	34.23	37.15	34.00	35.43
5406	NYSE	TRC	Mon, Oct 21, 2013	32.81	34.19	32.74	34.09
5405	NYSE	TRC	Fri, Oct 18, 2013	31.92	32.87	31.64	32.58
5404	NYSE	TRC	Thu, Oct 17, 2013	30.84	32.08	30.83	31.88
5403	NYSE	TRC	Wed, Oct 16, 2013	30.62	31.10	30.53	30.88
5402	NYSE	TRC	Tue, Oct 15, 2013	30.35	30.53	29.86	30.51
5401	NYSE	TRC	Mon, Oct 14, 2013	30.39	30.84	30.20	30.52
5400	NYSE	TRC	Fri, Oct 11, 2013	30.28	31.17	29.82	30.65
5399	NYSE	TRC	Thu, Oct 10, 2013	30.15	31.11	30.02	30.47
5398	NYSE	TRC	Wed, Oct 9, 2013	29.80	30.18	29.49	29.69
5397	NYSE	TRC	Tue, Oct 8, 2013	30.14	30.37	29.79	29.82
5396	NYSE	TRC	Mon, Oct 7, 2013	30.82	31.15	30.03	30.14
5395	NYSE	TRC	Fri, Oct 4, 2013	30.39	31.67	30.39	31.23
5394	NYSE	TRC	Thu, Oct 3, 2013	30.69	30.73	30.33	30.47
5393	NYSE	TRC	Wed, Oct 2, 2013	30.60	30.73	30.40	30.66
5392	NYSE	TRC	Tue, Oct 1, 2013	30.74	30.95	30.44	30.78
5391	NYSE	TRC	Mon, Sep 30, 2013	30.62	31.32	30.50	30.84
5390	NYSE	TRC	Fri, Sep 27, 2013	30.41	31.13	30.33	30.87
5389	NYSE	TRC	Thu, Sep 26, 2013	30.64	30.79	30.36	30.68
5388	NYSE	TRC	Wed, Sep 25, 2013	30.41	30.80	30.36	30.65
5387	NYSE	TRC	Tue, Sep 24, 2013	30.31	30.87	29.81	30.46
5386	NYSE	TRC	Mon, Sep 23, 2013	29.78	30.43	29.68	29.93
5385	NYSE	TRC	Fri, Sep 20, 2013	30.65	30.65	29.10	29.84
5384	NYSE	TRC	Thu, Sep 19, 2013	30.65	30.65	30.19	30.57
5383	NYSE	TRC	Wed, Sep 18, 2013	30.19	30.56	29.80	30.54
5382	NYSE	TRC	Tue, Sep 17, 2013	29.84	30.39	29.84	30.20
5381	NYSE	TRC	Mon, Sep 16, 2013	30.65	30.65	29.75	29.84
5380	NYSE	TRC	Fri, Sep 13, 2013	30.54	30.60	30.02	30.36
5379	NYSE	TRC	Thu, Sep 12, 2013	30.46	30.51	30.34	30.35
5378	NYSE	TRC	Wed, Sep 11, 2013	30.80	30.99	30.44	30.56
5377	NYSE	TRC	Tue, Sep 10, 2013	31.04	31.04	30.71	30.75
5376	NYSE	TRC	Mon, Sep 9, 2013	30.91	31.48	30.84	30.95
5375	NYSE	TRC	Fri, Sep 6, 2013	30.23	31.17	30.05	30.87
5374	NYSE	TRC	Thu, Sep 5, 2013	30.20	30.36	29.94	30.02
5373	NYSE	TRC	Wed, Sep 4, 2013	30.33	30.33	29.95	30.24
5372	NYSE	TRC	Tue, Sep 3, 2013	30.05	30.64	29.94	30.11
5371	NYSE	TRC	Fri, Aug 30, 2013	30.37	30.67	29.61	29.71
5370	NYSE	TRC	Thu, Aug 29, 2013	30.88	30.89	30.35	30.45
5369	NYSE	TRC	Wed, Aug 28, 2013	31.59	31.91	31.11	31.31
5368	NYSE	TRC	Tue, Aug 27, 2013	32.29	32.69	31.59	31.84
5367	NYSE	TRC	Mon, Aug 26, 2013	32.41	33.07	32.40	32.77
5366	NYSE	TRC	Fri, Aug 23, 2013	31.75	32.60	31.75	32.44
5365	NYSE	TRC	Thu, Aug 22, 2013	31.60	32.07	31.55	31.89
5364	NYSE	TRC	Wed, Aug 21, 2013	32.18	32.23	31.50	31.50
5363	NYSE	TRC	Tue, Aug 20, 2013	31.81	32.80	31.45	32.41
5362	NYSE	TRC	Mon, Aug 19, 2013	32.51	32.59	31.87	31.87
5361	NYSE	TRC	Fri, Aug 16, 2013	32.20	32.47	31.80	32.13
5360	NYSE	TRC	Thu, Aug 15, 2013	32.89	32.95	32.40	32.43
5359	NYSE	TRC	Wed, Aug 14, 2013	33.28	33.39	32.91	33.25
5358	NYSE	TRC	Tue, Aug 13, 2013	33.74	33.74	33.19	33.49
5357	NYSE	TRC	Mon, Aug 12, 2013	33.57	33.94	33.47	33.80
5356	NYSE	TRC	Fri, Aug 9, 2013	33.53	34.00	33.32	33.87
5355	NYSE	TRC	Thu, Aug 8, 2013	33.49	33.80	33.25	33.60
5354	NYSE	TRC	Wed, Aug 7, 2013	33.89	33.95	33.06	33.15
5353	NYSE	TRC	Tue, Aug 6, 2013	33.96	34.17	33.82	33.99
5352	NYSE	TRC	Mon, Aug 5, 2013	33.72	34.23	33.41	34.19
5351	NYSE	TRC	Fri, Aug 2, 2013	33.89	34.00	33.48	33.56
5350	NYSE	TRC	Thu, Aug 1, 2013	34.00	34.14	33.66	34.00
5349	NYSE	TRC	Wed, Jul 31, 2013	33.99	33.99	33.53	33.79
5348	NYSE	TRC	Tue, Jul 30, 2013	33.77	34.15	33.61	33.74
5347	NYSE	TRC	Mon, Jul 29, 2013	33.68	33.85	33.44	33.55
5346	NYSE	TRC	Fri, Jul 26, 2013	33.63	34.01	33.61	33.87
5345	NYSE	TRC	Thu, Jul 25, 2013	33.64	34.13	33.59	33.98
5344	NYSE	TRC	Wed, Jul 24, 2013	33.63	33.70	33.30	33.61
5343	NYSE	TRC	Tue, Jul 23, 2013	34.10	34.10	33.67	33.78
5342	NYSE	TRC	Mon, Jul 22, 2013	33.81	34.18	33.63	34.05
5341	NYSE	TRC	Fri, Jul 19, 2013	33.70	34.00	33.60	33.73
5340	NYSE	TRC	Thu, Jul 18, 2013	33.52	34.00	33.52	33.84
5339	NYSE	TRC	Wed, Jul 17, 2013	33.48	33.75	33.31	33.53
5338	NYSE	TRC	Tue, Jul 16, 2013	32.02	33.60	32.02	33.20
5337	NYSE	TRC	Mon, Jul 15, 2013	32.42	32.42	31.68	32.09
5336	NYSE	TRC	Fri, Jul 12, 2013	31.88	32.18	31.55	31.76
5335	NYSE	TRC	Thu, Jul 11, 2013	31.84	32.06	31.52	32.01
5334	NYSE	TRC	Wed, Jul 10, 2013	31.70	31.70	31.20	31.60
5333	NYSE	TRC	Tue, Jul 9, 2013	31.54	31.82	31.40	31.63
5332	NYSE	TRC	Mon, Jul 8, 2013	31.55	31.55	31.28	31.45
5331	NYSE	TRC	Fri, Jul 5, 2013	31.00	31.54	30.88	31.40
5330	NYSE	TRC	Wed, Jul 3, 2013	30.14	30.81	30.06	30.59
5329	NYSE	TRC	Tue, Jul 2, 2013	30.18	30.42	30.02	30.38
5328	NYSE	TRC	Mon, Jul 1, 2013	28.83	30.50	28.58	30.11
5327	NYSE	TRC	Fri, Jun 28, 2013	28.57	29.02	28.46	28.49
5326	NYSE	TRC	Thu, Jun 27, 2013	28.49	28.99	28.49	28.73
5325	NYSE	TRC	Wed, Jun 26, 2013	28.71	28.82	28.15	28.23
5324	NYSE	TRC	Tue, Jun 25, 2013	28.54	28.65	28.20	28.55
5323	NYSE	TRC	Mon, Jun 24, 2013	29.01	29.57	28.09	28.26
5322	NYSE	TRC	Fri, Jun 21, 2013	29.48	29.50	29.01	29.32
5321	NYSE	TRC	Thu, Jun 20, 2013	30.10	30.33	29.03	29.39
5320	NYSE	TRC	Wed, Jun 19, 2013	30.57	30.77	30.18	30.26
5319	NYSE	TRC	Tue, Jun 18, 2013	30.53	30.65	30.30	30.44
5318	NYSE	TRC	Mon, Jun 17, 2013	30.58	30.60	30.21	30.40
5317	NYSE	TRC	Fri, Jun 14, 2013	30.46	30.63	30.18	30.21
5316	NYSE	TRC	Thu, Jun 13, 2013	29.88	30.51	29.88	30.44
5315	NYSE	TRC	Wed, Jun 12, 2013	30.13	30.36	29.75	29.79
5314	NYSE	TRC	Tue, Jun 11, 2013	30.24	30.76	30.00	30.01
5313	NYSE	TRC	Mon, Jun 10, 2013	30.78	30.78	30.34	30.62
5312	NYSE	TRC	Fri, Jun 7, 2013	30.60	30.79	30.26	30.64
5311	NYSE	TRC	Thu, Jun 6, 2013	29.95	30.37	29.91	30.31
5310	NYSE	TRC	Wed, Jun 5, 2013	29.83	30.30	29.83	30.02
5309	NYSE	TRC	Tue, Jun 4, 2013	30.02	30.22	29.75	29.83
5308	NYSE	TRC	Mon, Jun 3, 2013	30.16	30.22	29.30	30.07
5307	NYSE	TRC	Fri, May 31, 2013	30.25	30.50	30.13	30.16
5306	NYSE	TRC	Thu, May 30, 2013	30.22	30.53	30.22	30.45
5305	NYSE	TRC	Wed, May 29, 2013	30.43	30.50	29.84	30.03
5304	NYSE	TRC	Tue, May 28, 2013	30.46	31.00	30.24	30.70
5303	NYSE	TRC	Fri, May 24, 2013	29.93	30.26	29.84	30.18
5302	NYSE	TRC	Thu, May 23, 2013	29.50	30.09	29.50	30.00
5301	NYSE	TRC	Wed, May 22, 2013	30.05	30.19	29.54	29.73
5300	NYSE	TRC	Tue, May 21, 2013	30.00	30.10	29.84	30.04
5299	NYSE	TRC	Mon, May 20, 2013	29.91	30.19	29.81	29.94
5298	NYSE	TRC	Fri, May 17, 2013	30.07	30.07	29.81	29.97
5297	NYSE	TRC	Thu, May 16, 2013	29.98	30.43	29.87	30.02
5296	NYSE	TRC	Wed, May 15, 2013	30.05	30.15	29.33	30.14
5295	NYSE	TRC	Tue, May 14, 2013	30.10	30.18	29.98	30.10
5294	NYSE	TRC	Mon, May 13, 2013	30.15	30.20	30.00	30.20
5293	NYSE	TRC	Fri, May 10, 2013	30.31	30.50	29.97	30.30
5292	NYSE	TRC	Thu, May 9, 2013	30.53	30.57	30.18	30.32
5291	NYSE	TRC	Wed, May 8, 2013	30.25	30.64	30.23	30.55
5290	NYSE	TRC	Tue, May 7, 2013	29.98	30.36	29.82	30.28
5289	NYSE	TRC	Mon, May 6, 2013	29.21	30.14	29.02	30.00
5288	NYSE	TRC	Fri, May 3, 2013	29.02	29.35	28.56	29.29
5287	NYSE	TRC	Thu, May 2, 2013	27.97	28.85	27.88	28.53
5286	NYSE	TRC	Wed, May 1, 2013	29.03	29.23	27.70	27.90
5285	NYSE	TRC	Tue, Apr 30, 2013	28.90	29.25	28.70	29.18
5284	NYSE	TRC	Mon, Apr 29, 2013	28.78	29.00	28.62	28.74
5283	NYSE	TRC	Fri, Apr 26, 2013	28.99	29.00	28.50	28.56
5282	NYSE	TRC	Thu, Apr 25, 2013	28.35	29.55	28.35	29.00
5281	NYSE	TRC	Wed, Apr 24, 2013	28.50	28.60	28.28	28.30
5280	NYSE	TRC	Tue, Apr 23, 2013	28.21	28.68	28.09	28.54
5279	NYSE	TRC	Mon, Apr 22, 2013	27.50	28.28	27.40	28.04
5278	NYSE	TRC	Fri, Apr 19, 2013	27.13	27.44	26.84	27.35
5277	NYSE	TRC	Thu, Apr 18, 2013	27.32	27.61	27.05	27.10
5276	NYSE	TRC	Wed, Apr 17, 2013	28.02	28.02	27.25	27.31
5275	NYSE	TRC	Tue, Apr 16, 2013	27.64	28.09	27.33	27.96
5274	NYSE	TRC	Mon, Apr 15, 2013	27.97	27.97	27.28	27.41
5273	NYSE	TRC	Fri, Apr 12, 2013	27.71	28.33	27.71	28.16
5272	NYSE	TRC	Thu, Apr 11, 2013	27.79	27.99	27.57	27.74
5271	NYSE	TRC	Wed, Apr 10, 2013	27.29	27.88	27.27	27.79
5270	NYSE	TRC	Tue, Apr 9, 2013	27.42	27.68	27.08	27.16
5269	NYSE	TRC	Mon, Apr 8, 2013	27.59	27.61	27.19	27.46
5268	NYSE	TRC	Fri, Apr 5, 2013	26.66	27.58	26.66	27.44
5267	NYSE	TRC	Thu, Apr 4, 2013	27.14	27.37	26.90	27.15
5266	NYSE	TRC	Wed, Apr 3, 2013	28.24	28.24	26.92	27.05
5265	NYSE	TRC	Tue, Apr 2, 2013	28.59	29.00	28.13	28.26
5264	NYSE	TRC	Mon, Apr 1, 2013	29.83	29.83	28.35	28.50
5263	NYSE	TRC	Thu, Mar 28, 2013	30.36	30.39	29.73	29.78
5262	NYSE	TRC	Wed, Mar 27, 2013	30.22	30.35	30.03	30.22
5261	NYSE	TRC	Tue, Mar 26, 2013	30.40	30.50	30.20	30.35
5260	NYSE	TRC	Mon, Mar 25, 2013	30.40	30.44	30.22	30.39
5259	NYSE	TRC	Fri, Mar 22, 2013	30.17	30.40	30.17	30.33
5258	NYSE	TRC	Thu, Mar 21, 2013	30.35	30.40	30.04	30.14
5257	NYSE	TRC	Wed, Mar 20, 2013	30.05	30.71	30.04	30.71
5256	NYSE	TRC	Tue, Mar 19, 2013	29.99	30.27	29.74	30.04
5255	NYSE	TRC	Mon, Mar 18, 2013	29.69	30.08	29.69	29.89
5254	NYSE	TRC	Fri, Mar 15, 2013	29.59	30.22	29.31	30.03
5253	NYSE	TRC	Thu, Mar 14, 2013	29.33	29.90	29.26	29.77
5252	NYSE	TRC	Wed, Mar 13, 2013	29.85	29.85	29.05	29.26
5251	NYSE	TRC	Tue, Mar 12, 2013	30.30	30.30	29.63	29.78
5250	NYSE	TRC	Mon, Mar 11, 2013	30.05	30.36	30.05	30.36
5249	NYSE	TRC	Fri, Mar 8, 2013	30.04	30.04	29.75	29.95
5248	NYSE	TRC	Thu, Mar 7, 2013	29.80	30.25	29.25	29.99
5247	NYSE	TRC	Wed, Mar 6, 2013	29.14	30.32	29.02	29.95
5246	NYSE	TRC	Tue, Mar 5, 2013	29.30	29.36	28.64	29.13
5245	NYSE	TRC	Mon, Mar 4, 2013	28.95	29.37	28.45	29.05
5244	NYSE	TRC	Fri, Mar 1, 2013	29.04	29.31	28.80	29.01
5243	NYSE	TRC	Thu, Feb 28, 2013	29.45	29.53	29.19	29.30
5242	NYSE	TRC	Wed, Feb 27, 2013	29.48	29.50	29.26	29.34
5241	NYSE	TRC	Tue, Feb 26, 2013	29.47	29.76	29.42	29.42
5240	NYSE	TRC	Mon, Feb 25, 2013	30.28	30.50	29.51	29.53
5239	NYSE	TRC	Fri, Feb 22, 2013	30.26	30.42	29.98	30.17
5238	NYSE	TRC	Thu, Feb 21, 2013	29.93	30.38	29.85	30.04
5237	NYSE	TRC	Wed, Feb 20, 2013	30.60	30.60	29.86	29.91
5236	NYSE	TRC	Tue, Feb 19, 2013	30.28	30.65	30.27	30.60
5235	NYSE	TRC	Fri, Feb 15, 2013	30.67	30.72	29.98	30.26
5234	NYSE	TRC	Thu, Feb 14, 2013	30.36	30.75	30.36	30.53
5233	NYSE	TRC	Wed, Feb 13, 2013	30.40	30.51	30.26	30.48
5232	NYSE	TRC	Tue, Feb 12, 2013	30.35	30.43	30.25	30.37
5231	NYSE	TRC	Mon, Feb 11, 2013	29.95	30.43	29.73	30.31
5230	NYSE	TRC	Fri, Feb 8, 2013	30.08	30.17	29.73	29.95
5229	NYSE	TRC	Thu, Feb 7, 2013	30.33	30.81	29.96	30.08
5228	NYSE	TRC	Wed, Feb 6, 2013	30.50	30.50	30.30	30.42
5227	NYSE	TRC	Tue, Feb 5, 2013	30.12	30.60	30.09	30.53
5226	NYSE	TRC	Mon, Feb 4, 2013	30.36	30.38	29.75	29.86
5225	NYSE	TRC	Fri, Feb 1, 2013	30.60	30.60	30.30	30.38
5224	NYSE	TRC	Thu, Jan 31, 2013	30.30	30.75	30.30	30.56
5223	NYSE	TRC	Wed, Jan 30, 2013	30.41	30.55	30.30	30.39
5222	NYSE	TRC	Tue, Jan 29, 2013	30.40	30.57	30.40	30.50
5221	NYSE	TRC	Mon, Jan 28, 2013	30.38	30.65	30.37	30.46
5220	NYSE	TRC	Fri, Jan 25, 2013	30.35	30.54	29.65	30.36
5219	NYSE	TRC	Thu, Jan 24, 2013	29.80	30.40	29.56	30.22
5218	NYSE	TRC	Wed, Jan 23, 2013	30.38	30.44	29.98	30.15
5217	NYSE	TRC	Tue, Jan 22, 2013	30.38	30.43	30.30	30.38
5216	NYSE	TRC	Fri, Jan 18, 2013	30.50	30.50	30.13	30.35
5215	NYSE	TRC	Thu, Jan 17, 2013	30.34	30.44	29.91	30.40
5214	NYSE	TRC	Wed, Jan 16, 2013	29.85	30.30	29.75	30.17
5213	NYSE	TRC	Tue, Jan 15, 2013	29.86	30.33	29.70	30.02
5212	NYSE	TRC	Mon, Jan 14, 2013	30.40	30.45	29.86	30.12
5211	NYSE	TRC	Fri, Jan 11, 2013	30.35	30.35	29.85	30.34
5210	NYSE	TRC	Thu, Jan 10, 2013	30.41	30.46	30.07	30.26
5209	NYSE	TRC	Wed, Jan 9, 2013	30.46	30.47	30.28	30.41
5208	NYSE	TRC	Tue, Jan 8, 2013	30.13	30.62	29.95	30.29
5207	NYSE	TRC	Mon, Jan 7, 2013	28.98	30.15	28.98	30.11
5206	NYSE	TRC	Fri, Jan 4, 2013	29.79	29.79	28.66	29.22
5205	NYSE	TRC	Thu, Jan 3, 2013	29.64	30.27	29.51	29.71
5204	NYSE	TRC	Wed, Jan 2, 2013	28.75	29.73	28.44	29.67
5203	NYSE	TRC	Mon, Dec 31, 2012	27.86	28.41	27.63	28.08
5202	NYSE	TRC	Fri, Dec 28, 2012	27.92	28.56	27.76	27.78
5201	NYSE	TRC	Thu, Dec 27, 2012	28.26	28.33	27.83	28.14
5200	NYSE	TRC	Wed, Dec 26, 2012	27.72	28.85	27.72	28.28
5199	NYSE	TRC	Mon, Dec 24, 2012	27.90	28.15	27.53	27.71
5198	NYSE	TRC	Fri, Dec 21, 2012	27.83	28.47	27.79	28.00
5197	NYSE	TRC	Thu, Dec 20, 2012	27.66	28.24	27.58	28.15
5196	NYSE	TRC	Wed, Dec 19, 2012	27.72	28.00	27.59	27.72
5195	NYSE	TRC	Tue, Dec 18, 2012	26.45	27.97	26.45	27.62
5194	NYSE	TRC	Mon, Dec 17, 2012	26.40	26.63	26.21	26.40
5193	NYSE	TRC	Fri, Dec 14, 2012	26.58	26.74	25.83	26.36
5192	NYSE	TRC	Thu, Dec 13, 2012	27.17	27.32	26.53	26.57
5191	NYSE	TRC	Wed, Dec 12, 2012	27.20	27.66	27.03	27.08
5190	NYSE	TRC	Tue, Dec 11, 2012	27.13	27.25	26.86	27.18
5189	NYSE	TRC	Mon, Dec 10, 2012	27.18	27.43	26.80	27.00
5188	NYSE	TRC	Fri, Dec 7, 2012	27.38	27.39	26.80	27.02
5187	NYSE	TRC	Thu, Dec 6, 2012	27.24	27.49	26.87	27.23
5186	NYSE	TRC	Wed, Dec 5, 2012	27.71	27.78	27.14	27.16
5185	NYSE	TRC	Tue, Dec 4, 2012	27.67	27.85	27.44	27.67
5184	NYSE	TRC	Mon, Dec 3, 2012	27.91	27.94	27.39	27.56
5183	NYSE	TRC	Fri, Nov 30, 2012	27.60	27.90	27.20	27.90
5182	NYSE	TRC	Thu, Nov 29, 2012	26.59	27.65	26.57	27.48
5181	NYSE	TRC	Wed, Nov 28, 2012	26.76	26.76	26.00	26.20
5180	NYSE	TRC	Tue, Nov 27, 2012	26.48	27.19	26.34	26.96
5179	NYSE	TRC	Mon, Nov 26, 2012	26.69	26.90	26.31	26.58
5178	NYSE	TRC	Fri, Nov 23, 2012	27.15	27.19	26.68	26.83
5177	NYSE	TRC	Wed, Nov 21, 2012	27.16	27.51	26.63	27.00
5176	NYSE	TRC	Tue, Nov 20, 2012	26.43	27.16	26.11	27.15
5175	NYSE	TRC	Mon, Nov 19, 2012	26.46	26.99	26.27	26.57
5174	NYSE	TRC	Fri, Nov 16, 2012	25.89	26.40	25.78	26.27
5173	NYSE	TRC	Thu, Nov 15, 2012	26.37	26.63	25.70	26.03
5172	NYSE	TRC	Wed, Nov 14, 2012	27.35	27.60	26.28	26.35
5171	NYSE	TRC	Tue, Nov 13, 2012	27.08	27.70	27.08	27.41
5170	NYSE	TRC	Mon, Nov 12, 2012	27.44	27.48	27.05	27.21
5169	NYSE	TRC	Fri, Nov 9, 2012	27.42	27.90	26.75	27.25
5168	NYSE	TRC	Thu, Nov 8, 2012	28.83	28.83	27.57	27.59
5167	NYSE	TRC	Wed, Nov 7, 2012	30.05	30.23	28.63	28.80
5166	NYSE	TRC	Tue, Nov 6, 2012	30.58	30.70	30.03	30.40
5165	NYSE	TRC	Mon, Nov 5, 2012	28.90	30.63	28.86	30.38
5164	NYSE	TRC	Fri, Nov 2, 2012	29.34	29.99	28.34	28.98
5163	NYSE	TRC	Thu, Nov 1, 2012	29.90	29.93	28.67	29.29
5162	NYSE	TRC	Wed, Oct 31, 2012	29.33	30.20	29.06	29.94
5161	NYSE	TRC	Fri, Oct 26, 2012	29.80	29.89	29.25	29.41
5160	NYSE	TRC	Thu, Oct 25, 2012	29.52	29.89	28.80	29.86
5159	NYSE	TRC	Wed, Oct 24, 2012	29.07	30.04	28.74	29.31
5158	NYSE	TRC	Tue, Oct 23, 2012	28.48	29.04	28.22	29.01
5157	NYSE	TRC	Mon, Oct 22, 2012	28.70	28.99	28.58	28.67
5156	NYSE	TRC	Fri, Oct 19, 2012	29.53	29.53	28.73	28.80
5155	NYSE	TRC	Thu, Oct 18, 2012	29.39	29.78	29.26	29.64
5154	NYSE	TRC	Wed, Oct 17, 2012	28.95	29.61	28.91	29.39
5153	NYSE	TRC	Tue, Oct 16, 2012	28.91	29.03	28.55	28.90
5152	NYSE	TRC	Mon, Oct 15, 2012	28.48	28.80	28.25	28.73
5151	NYSE	TRC	Fri, Oct 12, 2012	28.47	28.58	28.33	28.48
5150	NYSE	TRC	Thu, Oct 11, 2012	29.29	29.38	28.29	28.53
5149	NYSE	TRC	Wed, Oct 10, 2012	29.01	29.21	28.80	29.15
5148	NYSE	TRC	Tue, Oct 9, 2012	29.33	29.38	28.80	29.00
5147	NYSE	TRC	Mon, Oct 8, 2012	30.12	30.17	29.35	29.39
5146	NYSE	TRC	Fri, Oct 5, 2012	30.01	30.67	30.01	30.33
5145	NYSE	TRC	Thu, Oct 4, 2012	30.06	30.09	29.90	30.00
5144	NYSE	TRC	Wed, Oct 3, 2012	30.13	30.39	29.50	30.02
5143	NYSE	TRC	Tue, Oct 2, 2012	30.41	30.41	29.71	30.16
5142	NYSE	TRC	Mon, Oct 1, 2012	30.26	30.78	30.02	30.25
5141	NYSE	TRC	Fri, Sep 28, 2012	29.35	30.57	29.25	30.04
5140	NYSE	TRC	Thu, Sep 27, 2012	29.18	29.68	29.04	29.54
5139	NYSE	TRC	Wed, Sep 26, 2012	29.68	29.70	29.00	29.00
5138	NYSE	TRC	Tue, Sep 25, 2012	29.81	30.41	29.56	29.61
5137	NYSE	TRC	Mon, Sep 24, 2012	29.67	29.98	29.47	29.68
5136	NYSE	TRC	Fri, Sep 21, 2012	30.46	30.53	29.75	29.87
5135	NYSE	TRC	Thu, Sep 20, 2012	30.57	30.77	29.95	30.05
5134	NYSE	TRC	Wed, Sep 19, 2012	30.88	31.08	30.47	30.66
5133	NYSE	TRC	Tue, Sep 18, 2012	30.46	31.04	30.46	30.88
5132	NYSE	TRC	Mon, Sep 17, 2012	30.45	30.50	30.01	30.48
5131	NYSE	TRC	Fri, Sep 14, 2012	30.51	30.98	30.46	30.54
5130	NYSE	TRC	Thu, Sep 13, 2012	29.43	30.68	29.26	30.33
5129	NYSE	TRC	Wed, Sep 12, 2012	29.53	29.61	29.13	29.30
5128	NYSE	TRC	Tue, Sep 11, 2012	29.05	29.75	28.83	29.40
5127	NYSE	TRC	Mon, Sep 10, 2012	29.21	29.40	28.87	29.10
5126	NYSE	TRC	Fri, Sep 7, 2012	28.59	29.28	28.43	29.13
5125	NYSE	TRC	Thu, Sep 6, 2012	28.61	28.80	28.28	28.43
5124	NYSE	TRC	Wed, Sep 5, 2012	28.10	28.51	28.10	28.38
5123	NYSE	TRC	Tue, Sep 4, 2012	28.07	28.44	27.53	28.07
5122	NYSE	TRC	Fri, Aug 31, 2012	27.93	28.10	27.62	27.96
5121	NYSE	TRC	Thu, Aug 30, 2012	27.53	27.97	27.31	27.65
5120	NYSE	TRC	Wed, Aug 29, 2012	27.34	28.00	27.28	27.69
5119	NYSE	TRC	Tue, Aug 28, 2012	27.29	27.84	27.18	27.32
5118	NYSE	TRC	Mon, Aug 27, 2012	27.37	27.44	27.00	27.37
5117	NYSE	TRC	Fri, Aug 24, 2012	26.96	27.42	26.84	27.28
5116	NYSE	TRC	Thu, Aug 23, 2012	27.38	27.40	26.89	27.10
5115	NYSE	TRC	Wed, Aug 22, 2012	27.41	27.88	27.33	27.35
5114	NYSE	TRC	Tue, Aug 21, 2012	27.55	27.68	27.16	27.33
5113	NYSE	TRC	Mon, Aug 20, 2012	27.52	27.68	27.30	27.39
5112	NYSE	TRC	Fri, Aug 17, 2012	26.88	27.58	26.20	27.51
5111	NYSE	TRC	Thu, Aug 16, 2012	27.12	27.61	26.87	26.93
5110	NYSE	TRC	Wed, Aug 15, 2012	26.68	27.16	26.36	27.05
5109	NYSE	TRC	Tue, Aug 14, 2012	27.30	27.39	26.62	26.83
5108	NYSE	TRC	Mon, Aug 13, 2012	27.52	27.60	26.42	27.22
5107	NYSE	TRC	Fri, Aug 10, 2012	27.72	28.19	27.40	27.50
5106	NYSE	TRC	Thu, Aug 9, 2012	27.86	28.25	27.48	27.90
5105	NYSE	TRC	Wed, Aug 8, 2012	27.91	28.26	27.70	27.92
5104	NYSE	TRC	Tue, Aug 7, 2012	27.90	28.52	27.78	28.06
5103	NYSE	TRC	Mon, Aug 6, 2012	27.01	27.91	26.82	27.72
5102	NYSE	TRC	Fri, Aug 3, 2012	26.50	27.28	26.50	26.89
5101	NYSE	TRC	Thu, Aug 2, 2012	25.25	26.30	25.25	26.18
5100	NYSE	TRC	Wed, Aug 1, 2012	26.13	26.61	25.33	25.37
5099	NYSE	TRC	Tue, Jul 31, 2012	26.05	26.30	25.98	25.99
5098	NYSE	TRC	Mon, Jul 30, 2012	26.65	26.65	26.10	26.16
5097	NYSE	TRC	Fri, Jul 27, 2012	26.03	26.55	25.69	26.45
5096	NYSE	TRC	Thu, Jul 26, 2012	26.51	26.51	25.60	25.95
5095	NYSE	TRC	Wed, Jul 25, 2012	26.29	26.35	25.80	26.00
5094	NYSE	TRC	Tue, Jul 24, 2012	27.19	27.24	25.82	26.06
5093	NYSE	TRC	Mon, Jul 23, 2012	27.02	27.41	26.83	27.19
5092	NYSE	TRC	Fri, Jul 20, 2012	28.34	28.61	26.78	27.45
5091	NYSE	TRC	Thu, Jul 19, 2012	29.00	29.08	28.57	28.67
5090	NYSE	TRC	Wed, Jul 18, 2012	29.05	29.72	28.75	29.00
5089	NYSE	TRC	Tue, Jul 17, 2012	29.27	29.42	28.65	29.19
5088	NYSE	TRC	Mon, Jul 16, 2012	29.83	30.03	29.12	29.17
5087	NYSE	TRC	Fri, Jul 13, 2012	29.40	30.13	29.40	29.98
5086	NYSE	TRC	Thu, Jul 12, 2012	28.64	29.62	28.38	29.39
5085	NYSE	TRC	Wed, Jul 11, 2012	28.44	29.01	28.02	28.79
5084	NYSE	TRC	Tue, Jul 10, 2012	29.27	29.27	28.33	28.51
5083	NYSE	TRC	Mon, Jul 9, 2012	28.50	29.26	28.19	28.97
5082	NYSE	TRC	Fri, Jul 6, 2012	29.24	29.26	28.19	28.59
5081	NYSE	TRC	Thu, Jul 5, 2012	29.38	29.74	29.28	29.52
5080	NYSE	TRC	Tue, Jul 3, 2012	28.97	29.64	28.97	29.50
5079	NYSE	TRC	Mon, Jul 2, 2012	28.64	29.14	28.31	29.13
5078	NYSE	TRC	Fri, Jun 29, 2012	28.09	28.86	27.90	28.62
5077	NYSE	TRC	Thu, Jun 28, 2012	27.11	27.63	26.87	27.61
5076	NYSE	TRC	Wed, Jun 27, 2012	26.59	27.34	26.54	27.34
5075	NYSE	TRC	Tue, Jun 26, 2012	26.42	26.82	26.17	26.58
5074	NYSE	TRC	Mon, Jun 25, 2012	26.25	26.47	25.94	26.31
5073	NYSE	TRC	Fri, Jun 22, 2012	25.58	26.98	25.40	26.68
5072	NYSE	TRC	Thu, Jun 21, 2012	25.84	25.90	25.15	25.40
5071	NYSE	TRC	Wed, Jun 20, 2012	26.34	26.40	25.73	25.81
5070	NYSE	TRC	Tue, Jun 19, 2012	26.12	26.68	25.79	26.34
5069	NYSE	TRC	Mon, Jun 18, 2012	26.17	26.37	26.02	26.07
5068	NYSE	TRC	Fri, Jun 15, 2012	25.87	26.50	25.72	26.32
5067	NYSE	TRC	Thu, Jun 14, 2012	25.65	26.07	25.50	25.79
5066	NYSE	TRC	Wed, Jun 13, 2012	25.89	26.15	25.54	25.63
5065	NYSE	TRC	Tue, Jun 12, 2012	25.89	26.00	25.56	25.95
5064	NYSE	TRC	Mon, Jun 11, 2012	27.40	27.40	25.68	25.69
5063	NYSE	TRC	Fri, Jun 8, 2012	26.75	27.41	26.38	27.23
5062	NYSE	TRC	Thu, Jun 7, 2012	27.48	27.48	26.78	26.90
5061	NYSE	TRC	Wed, Jun 6, 2012	26.52	27.25	26.52	27.24
5060	NYSE	TRC	Tue, Jun 5, 2012	25.73	26.47	25.73	26.34
5059	NYSE	TRC	Mon, Jun 4, 2012	25.35	26.07	25.35	25.82
5058	NYSE	TRC	Fri, Jun 1, 2012	26.20	26.21	25.10	25.29
5057	NYSE	TRC	Thu, May 31, 2012	26.79	26.91	26.20	26.64
5056	NYSE	TRC	Wed, May 30, 2012	26.95	27.15	26.75	26.79
5055	NYSE	TRC	Tue, May 29, 2012	27.34	27.47	26.88	27.27
5054	NYSE	TRC	Fri, May 25, 2012	26.96	27.32	26.84	27.14
5053	NYSE	TRC	Thu, May 24, 2012	27.10	27.17	26.35	26.95
5052	NYSE	TRC	Wed, May 23, 2012	26.81	27.19	26.42	27.15
5051	NYSE	TRC	Tue, May 22, 2012	27.42	27.60	26.92	27.09
5050	NYSE	TRC	Mon, May 21, 2012	27.23	27.63	27.01	27.44
5049	NYSE	TRC	Fri, May 18, 2012	26.70	27.26	26.44	27.14
5048	NYSE	TRC	Thu, May 17, 2012	26.65	27.01	26.05	26.75
5047	NYSE	TRC	Wed, May 16, 2012	26.78	27.02	26.63	26.69
5046	NYSE	TRC	Tue, May 15, 2012	26.91	27.15	26.58	26.66
5045	NYSE	TRC	Mon, May 14, 2012	27.59	27.59	26.88	26.98
5044	NYSE	TRC	Fri, May 11, 2012	27.48	28.06	27.44	27.82
5043	NYSE	TRC	Thu, May 10, 2012	27.92	28.12	27.23	27.70
5042	NYSE	TRC	Wed, May 9, 2012	27.35	28.03	27.35	27.66
5041	NYSE	TRC	Tue, May 8, 2012	27.72	27.93	27.09	27.71
5040	NYSE	TRC	Mon, May 7, 2012	29.34	29.51	27.51	27.99
5039	NYSE	TRC	Fri, May 4, 2012	29.60	29.96	29.41	29.48
5038	NYSE	TRC	Thu, May 3, 2012	29.95	30.23	29.50	29.81
5037	NYSE	TRC	Wed, May 2, 2012	29.44	30.48	29.41	29.99
5036	NYSE	TRC	Tue, May 1, 2012	29.89	30.43	29.63	29.69
5035	NYSE	TRC	Mon, Apr 30, 2012	29.96	30.94	29.72	29.86
5034	NYSE	TRC	Fri, Apr 27, 2012	29.67	30.35	29.44	29.98
5033	NYSE	TRC	Thu, Apr 26, 2012	29.49	29.93	29.49	29.69
5032	NYSE	TRC	Wed, Apr 25, 2012	30.07	30.49	29.52	29.64
5031	NYSE	TRC	Tue, Apr 24, 2012	29.59	29.90	29.52	29.82
5030	NYSE	TRC	Mon, Apr 23, 2012	29.40	29.76	29.22	29.62
5029	NYSE	TRC	Fri, Apr 20, 2012	29.68	30.10	29.48	29.90
5028	NYSE	TRC	Thu, Apr 19, 2012	29.92	30.03	29.19	29.39
5027	NYSE	TRC	Wed, Apr 18, 2012	29.99	30.09	29.48	29.92
5026	NYSE	TRC	Tue, Apr 17, 2012	30.07	30.49	29.90	30.18
5025	NYSE	TRC	Mon, Apr 16, 2012	29.61	30.13	29.30	29.68
5024	NYSE	TRC	Fri, Apr 13, 2012	29.71	29.71	29.06	29.29
5023	NYSE	TRC	Thu, Apr 12, 2012	29.67	30.18	29.30	29.73
5022	NYSE	TRC	Wed, Apr 11, 2012	29.24	29.57	28.95	29.56
5021	NYSE	TRC	Tue, Apr 10, 2012	28.85	29.36	28.77	28.87
5020	NYSE	TRC	Mon, Apr 9, 2012	29.34	29.56	28.59	28.79
5019	NYSE	TRC	Thu, Apr 5, 2012	29.81	29.96	29.42	29.66
5018	NYSE	TRC	Wed, Apr 4, 2012	29.62	29.93	29.25	29.82
5017	NYSE	TRC	Tue, Apr 3, 2012	30.05	30.31	29.57	29.97
5016	NYSE	TRC	Mon, Apr 2, 2012	28.65	30.03	27.73	30.01
5015	NYSE	TRC	Fri, Mar 30, 2012	29.38	29.38	28.60	28.64
5014	NYSE	TRC	Thu, Mar 29, 2012	29.30	29.50	28.87	29.12
5013	NYSE	TRC	Wed, Mar 28, 2012	30.12	30.17	29.23	29.48
5012	NYSE	TRC	Tue, Mar 27, 2012	30.27	30.50	30.08	30.16
5011	NYSE	TRC	Mon, Mar 26, 2012	30.09	30.51	29.74	30.23
5010	NYSE	TRC	Fri, Mar 23, 2012	29.65	29.83	29.32	29.77
5009	NYSE	TRC	Thu, Mar 22, 2012	30.21	30.25	29.64	29.75
5008	NYSE	TRC	Wed, Mar 21, 2012	31.11	31.11	30.48	30.59
5007	NYSE	TRC	Tue, Mar 20, 2012	30.97	31.22	30.48	30.93
5006	NYSE	TRC	Mon, Mar 19, 2012	31.10	31.64	31.00	31.25
5005	NYSE	TRC	Fri, Mar 16, 2012	31.02	31.47	30.77	31.26
5004	NYSE	TRC	Thu, Mar 15, 2012	30.61	31.16	30.23	31.05
5003	NYSE	TRC	Wed, Mar 14, 2012	30.15	30.76	30.11	30.67
5002	NYSE	TRC	Tue, Mar 13, 2012	29.28	30.26	28.79	30.13
5001	NYSE	TRC	Mon, Mar 12, 2012	28.19	29.07	27.97	29.01
5000	NYSE	TRC	Fri, Mar 9, 2012	27.88	28.55	27.88	28.17
4999	NYSE	TRC	Thu, Mar 8, 2012	28.12	28.29	27.82	27.95
4998	NYSE	TRC	Wed, Mar 7, 2012	28.14	28.22	27.85	28.06
4997	NYSE	TRC	Tue, Mar 6, 2012	28.50	28.77	28.02	28.07
4996	NYSE	TRC	Mon, Mar 5, 2012	28.47	29.28	28.38	28.87
4995	NYSE	TRC	Fri, Mar 2, 2012	28.97	28.97	28.24	28.43
4994	NYSE	TRC	Thu, Mar 1, 2012	29.30	29.50	28.79	28.89
4993	NYSE	TRC	Wed, Feb 29, 2012	29.05	30.12	29.02	29.22
4992	NYSE	TRC	Tue, Feb 28, 2012	28.74	29.13	28.47	28.49
4991	NYSE	TRC	Mon, Feb 27, 2012	28.85	28.87	28.32	28.61
4990	NYSE	TRC	Fri, Feb 24, 2012	29.52	29.52	28.66	28.78
4989	NYSE	TRC	Thu, Feb 23, 2012	28.66	29.67	28.22	29.62
4988	NYSE	TRC	Wed, Feb 22, 2012	28.79	28.97	28.48	28.64
4987	NYSE	TRC	Tue, Feb 21, 2012	29.10	29.59	28.77	28.82
4986	NYSE	TRC	Fri, Feb 17, 2012	29.47	29.52	29.01	29.13
4985	NYSE	TRC	Thu, Feb 16, 2012	28.59	29.65	28.59	29.37
4984	NYSE	TRC	Wed, Feb 15, 2012	28.74	28.83	27.84	28.56
4983	NYSE	TRC	Tue, Feb 14, 2012	28.96	28.96	28.37	28.63
4982	NYSE	TRC	Mon, Feb 13, 2012	28.83	29.12	28.20	29.00
4981	NYSE	TRC	Fri, Feb 10, 2012	28.43	28.94	28.30	28.49
4980	NYSE	TRC	Thu, Feb 9, 2012	28.97	29.01	28.41	28.66
4979	NYSE	TRC	Wed, Feb 8, 2012	29.57	29.57	28.66	28.97
4978	NYSE	TRC	Tue, Feb 7, 2012	29.94	30.08	29.46	29.55
4977	NYSE	TRC	Mon, Feb 6, 2012	30.77	30.78	29.90	30.07
4976	NYSE	TRC	Fri, Feb 3, 2012	30.08	31.02	29.88	30.84
4975	NYSE	TRC	Thu, Feb 2, 2012	29.58	30.03	29.53	29.58
4974	NYSE	TRC	Wed, Feb 1, 2012	28.74	29.67	28.62	29.56
4973	NYSE	TRC	Tue, Jan 31, 2012	28.65	28.69	28.35	28.50
4972	NYSE	TRC	Mon, Jan 30, 2012	28.70	28.95	28.24	28.42
4971	NYSE	TRC	Fri, Jan 27, 2012	28.25	29.11	28.24	28.77
4970	NYSE	TRC	Thu, Jan 26, 2012	27.33	28.91	27.33	28.29
4969	NYSE	TRC	Wed, Jan 25, 2012	26.74	27.38	26.66	27.12
4968	NYSE	TRC	Tue, Jan 24, 2012	26.13	26.85	25.91	26.80
4967	NYSE	TRC	Mon, Jan 23, 2012	26.27	26.66	26.11	26.26
4966	NYSE	TRC	Fri, Jan 20, 2012	26.47	26.85	26.22	26.32
4965	NYSE	TRC	Thu, Jan 19, 2012	25.68	26.72	25.61	26.53
4964	NYSE	TRC	Wed, Jan 18, 2012	25.44	25.63	25.35	25.47
4963	NYSE	TRC	Tue, Jan 17, 2012	25.53	25.84	25.32	25.51
4962	NYSE	TRC	Fri, Jan 13, 2012	25.54	25.69	25.35	25.39
4961	NYSE	TRC	Thu, Jan 12, 2012	25.93	26.14	25.58	25.83
4960	NYSE	TRC	Wed, Jan 11, 2012	25.40	25.86	25.36	25.79
4959	NYSE	TRC	Tue, Jan 10, 2012	25.28	25.59	25.22	25.57
4958	NYSE	TRC	Mon, Jan 9, 2012	25.29	25.47	24.90	24.96
4957	NYSE	TRC	Fri, Jan 6, 2012	25.00	25.78	24.91	25.08
4956	NYSE	TRC	Thu, Jan 5, 2012	24.72	25.20	24.33	25.04
4955	NYSE	TRC	Wed, Jan 4, 2012	25.06	25.17	24.63	24.93
4954	NYSE	TRC	Tue, Jan 3, 2012	24.98	25.46	24.72	25.28
4953	NYSE	TRC	Fri, Dec 30, 2011	24.53	24.91	24.43	24.48
4952	NYSE	TRC	Thu, Dec 29, 2011	24.57	25.18	24.35	24.64
4951	NYSE	TRC	Wed, Dec 28, 2011	25.13	25.21	24.32	24.40
4950	NYSE	TRC	Tue, Dec 27, 2011	25.15	25.49	24.89	25.26
4949	NYSE	TRC	Fri, Dec 23, 2011	25.40	25.45	25.21	25.28
4948	NYSE	TRC	Thu, Dec 22, 2011	25.98	25.99	25.21	25.39
4947	NYSE	TRC	Wed, Dec 21, 2011	25.81	26.06	25.09	25.82
4946	NYSE	TRC	Tue, Dec 20, 2011	24.91	26.07	24.77	25.92
4945	NYSE	TRC	Mon, Dec 19, 2011	24.98	25.24	24.26	24.37
4944	NYSE	TRC	Fri, Dec 16, 2011	24.69	25.58	24.47	24.86
4943	NYSE	TRC	Thu, Dec 15, 2011	24.60	24.95	24.29	24.67
4942	NYSE	TRC	Wed, Dec 14, 2011	24.55	24.83	24.30	24.35
4941	NYSE	TRC	Tue, Dec 13, 2011	24.94	25.43	24.60	24.75
4940	NYSE	TRC	Mon, Dec 12, 2011	24.31	25.16	24.20	24.84
4939	NYSE	TRC	Fri, Dec 9, 2011	23.71	25.00	23.71	24.57
4938	NYSE	TRC	Thu, Dec 8, 2011	24.05	24.24	23.55	23.59
4937	NYSE	TRC	Wed, Dec 7, 2011	24.03	24.48	23.60	24.19
4936	NYSE	TRC	Tue, Dec 6, 2011	24.04	24.37	23.93	24.17
4935	NYSE	TRC	Mon, Dec 5, 2011	24.02	24.71	23.75	23.99
4934	NYSE	TRC	Fri, Dec 2, 2011	24.38	24.52	23.56	23.62
4933	NYSE	TRC	Thu, Dec 1, 2011	24.61	24.61	24.00	24.05
4932	NYSE	TRC	Wed, Nov 30, 2011	24.27	24.91	23.98	24.67
4931	NYSE	TRC	Tue, Nov 29, 2011	23.65	23.95	23.38	23.47
4930	NYSE	TRC	Mon, Nov 28, 2011	23.81	24.35	23.33	23.74
4929	NYSE	TRC	Fri, Nov 25, 2011	23.25	23.50	23.08	23.08
4928	NYSE	TRC	Wed, Nov 23, 2011	23.80	23.87	23.25	23.26
4927	NYSE	TRC	Tue, Nov 22, 2011	24.18	24.70	23.80	23.82
4926	NYSE	TRC	Mon, Nov 21, 2011	24.65	24.79	24.00	24.12
4925	NYSE	TRC	Fri, Nov 18, 2011	25.28	25.29	24.76	25.11
4924	NYSE	TRC	Thu, Nov 17, 2011	25.08	25.58	24.94	25.26
4923	NYSE	TRC	Wed, Nov 16, 2011	24.81	25.68	24.41	25.02
4922	NYSE	TRC	Tue, Nov 15, 2011	24.43	25.22	24.21	25.09
4921	NYSE	TRC	Mon, Nov 14, 2011	25.14	25.14	24.35	24.57
4920	NYSE	TRC	Fri, Nov 11, 2011	24.74	25.24	24.65	25.23
4919	NYSE	TRC	Thu, Nov 10, 2011	24.74	24.97	24.09	24.56
4918	NYSE	TRC	Wed, Nov 9, 2011	24.40	24.83	24.18	24.41
4917	NYSE	TRC	Tue, Nov 8, 2011	24.94	25.13	24.16	25.03
4916	NYSE	TRC	Mon, Nov 7, 2011	24.73	25.58	24.16	24.89
4915	NYSE	TRC	Fri, Nov 4, 2011	26.20	26.20	24.53	24.83
4914	NYSE	TRC	Thu, Nov 3, 2011	25.81	26.46	25.30	26.41
4913	NYSE	TRC	Wed, Nov 2, 2011	25.06	25.64	24.85	25.54
4912	NYSE	TRC	Tue, Nov 1, 2011	25.38	25.63	24.55	24.66
4911	NYSE	TRC	Mon, Oct 31, 2011	26.44	26.64	25.97	25.99
4910	NYSE	TRC	Fri, Oct 28, 2011	26.83	27.47	26.62	26.66
4909	NYSE	TRC	Thu, Oct 27, 2011	25.95	27.13	25.74	27.06
4908	NYSE	TRC	Wed, Oct 26, 2011	24.24	25.54	23.80	25.23
4907	NYSE	TRC	Tue, Oct 25, 2011	24.79	24.79	23.88	23.93
4906	NYSE	TRC	Mon, Oct 24, 2011	22.99	25.23	22.99	25.04
4905	NYSE	TRC	Fri, Oct 21, 2011	23.16	23.48	22.80	22.92
4904	NYSE	TRC	Thu, Oct 20, 2011	23.11	23.37	22.80	22.85
4903	NYSE	TRC	Wed, Oct 19, 2011	23.64	24.05	23.10	23.12
4902	NYSE	TRC	Tue, Oct 18, 2011	23.37	24.36	23.26	23.65
4901	NYSE	TRC	Mon, Oct 17, 2011	23.62	23.65	23.35	23.36
4900	NYSE	TRC	Fri, Oct 14, 2011	24.93	24.93	23.40	23.77
4899	NYSE	TRC	Thu, Oct 13, 2011	26.12	26.22	24.60	24.78
4898	NYSE	TRC	Wed, Oct 12, 2011	25.91	26.36	25.68	26.13
4897	NYSE	TRC	Tue, Oct 11, 2011	25.29	26.00	25.29	25.79
4896	NYSE	TRC	Mon, Oct 10, 2011	24.74	25.53	24.62	25.53
4895	NYSE	TRC	Fri, Oct 7, 2011	25.16	25.32	24.25	24.37
4894	NYSE	TRC	Thu, Oct 6, 2011	24.76	25.28	24.62	25.11
4893	NYSE	TRC	Wed, Oct 5, 2011	25.37	25.77	24.69	24.87
4892	NYSE	TRC	Tue, Oct 4, 2011	23.30	25.56	23.29	25.39
4891	NYSE	TRC	Mon, Oct 3, 2011	23.70	24.22	23.35	23.35
4890	NYSE	TRC	Fri, Sep 30, 2011	23.96	24.89	23.78	23.87
4889	NYSE	TRC	Thu, Sep 29, 2011	24.56	24.65	23.71	24.32
4888	NYSE	TRC	Wed, Sep 28, 2011	25.60	25.60	24.06	24.13
4887	NYSE	TRC	Tue, Sep 27, 2011	25.22	26.38	25.22	25.61
4886	NYSE	TRC	Mon, Sep 26, 2011	24.96	24.97	24.21	24.90
4885	NYSE	TRC	Fri, Sep 23, 2011	24.28	25.22	24.28	24.77
4884	NYSE	TRC	Thu, Sep 22, 2011	24.00	24.75	24.00	24.33
4883	NYSE	TRC	Wed, Sep 21, 2011	24.58	25.04	24.20	24.20
4882	NYSE	TRC	Tue, Sep 20, 2011	24.88	25.09	24.55	24.55
4881	NYSE	TRC	Mon, Sep 19, 2011	24.87	25.10	24.75	24.83
4880	NYSE	TRC	Fri, Sep 16, 2011	25.51	25.53	25.06	25.25
4879	NYSE	TRC	Thu, Sep 15, 2011	25.44	25.44	24.83	25.33
4878	NYSE	TRC	Wed, Sep 14, 2011	24.99	25.53	24.73	25.25
4877	NYSE	TRC	Tue, Sep 13, 2011	25.14	25.42	24.70	24.87
4876	NYSE	TRC	Mon, Sep 12, 2011	24.74	25.44	24.73	25.00
4875	NYSE	TRC	Fri, Sep 9, 2011	25.09	25.29	24.80	24.89
4874	NYSE	TRC	Thu, Sep 8, 2011	26.19	26.42	24.98	25.27
4873	NYSE	TRC	Wed, Sep 7, 2011	25.71	26.51	25.46	26.50
4872	NYSE	TRC	Tue, Sep 6, 2011	25.25	25.64	25.05	25.40
4871	NYSE	TRC	Fri, Sep 2, 2011	25.45	26.07	25.35	25.40
4870	NYSE	TRC	Thu, Sep 1, 2011	27.14	27.30	25.92	25.94
4869	NYSE	TRC	Wed, Aug 31, 2011	28.03	28.14	26.60	27.19
4868	NYSE	TRC	Tue, Aug 30, 2011	27.67	28.33	27.37	27.90
4867	NYSE	TRC	Mon, Aug 29, 2011	26.87	28.05	26.87	27.89
4866	NYSE	TRC	Fri, Aug 26, 2011	25.86	26.86	25.48	26.50
4865	NYSE	TRC	Thu, Aug 25, 2011	27.20	27.20	25.83	25.99
4864	NYSE	TRC	Wed, Aug 24, 2011	25.96	26.98	25.96	26.93
4863	NYSE	TRC	Tue, Aug 23, 2011	25.82	26.77	25.36	26.02
4862	NYSE	TRC	Mon, Aug 22, 2011	26.17	26.17	25.40	25.73
4861	NYSE	TRC	Fri, Aug 19, 2011	26.00	26.42	25.55	25.56
4860	NYSE	TRC	Thu, Aug 18, 2011	26.97	26.99	26.12	26.24
4859	NYSE	TRC	Wed, Aug 17, 2011	27.69	27.74	27.11	27.47
4858	NYSE	TRC	Tue, Aug 16, 2011	27.85	28.14	27.33	27.56
4857	NYSE	TRC	Mon, Aug 15, 2011	28.07	28.45	27.65	28.20
4856	NYSE	TRC	Fri, Aug 12, 2011	28.43	28.73	27.51	27.78
4855	NYSE	TRC	Thu, Aug 11, 2011	27.93	28.62	27.41	28.26
4854	NYSE	TRC	Wed, Aug 10, 2011	29.26	29.26	27.53	27.80
4853	NYSE	TRC	Tue, Aug 9, 2011	28.25	29.88	27.50	29.88
4852	NYSE	TRC	Mon, Aug 8, 2011	28.95	29.31	27.90	27.90
4851	NYSE	TRC	Fri, Aug 5, 2011	30.34	30.38	29.25	29.25
4850	NYSE	TRC	Thu, Aug 4, 2011	30.58	31.44	30.03	30.13
4849	NYSE	TRC	Wed, Aug 3, 2011	31.46	31.46	30.53	30.81
4848	NYSE	TRC	Tue, Aug 2, 2011	32.05	32.21	31.31	31.32
4847	NYSE	TRC	Mon, Aug 1, 2011	32.33	32.57	31.50	32.15
4846	NYSE	TRC	Fri, Jul 29, 2011	31.50	32.15	31.31	32.09
4845	NYSE	TRC	Thu, Jul 28, 2011	31.94	32.03	31.67	31.71
4844	NYSE	TRC	Wed, Jul 27, 2011	32.44	32.44	31.47	31.71
4843	NYSE	TRC	Tue, Jul 26, 2011	32.90	32.90	32.25	32.55
4842	NYSE	TRC	Mon, Jul 25, 2011	33.01	33.22	32.72	32.85
4841	NYSE	TRC	Fri, Jul 22, 2011	34.02	34.02	33.30	33.40
4840	NYSE	TRC	Thu, Jul 21, 2011	33.53	34.20	33.53	33.98
4839	NYSE	TRC	Wed, Jul 20, 2011	33.59	33.64	33.09	33.48
4838	NYSE	TRC	Tue, Jul 19, 2011	34.44	34.85	33.25	33.63
4837	NYSE	TRC	Mon, Jul 18, 2011	35.13	35.13	34.19	34.25
4836	NYSE	TRC	Fri, Jul 15, 2011	36.44	36.44	35.15	35.31
4835	NYSE	TRC	Thu, Jul 14, 2011	36.88	37.00	36.18	36.33
4834	NYSE	TRC	Wed, Jul 13, 2011	36.15	36.76	36.04	36.73
4833	NYSE	TRC	Tue, Jul 12, 2011	34.25	36.15	34.25	36.01
4832	NYSE	TRC	Mon, Jul 11, 2011	34.04	34.49	33.35	34.28
4831	NYSE	TRC	Fri, Jul 8, 2011	34.21	34.52	33.86	34.45
4830	NYSE	TRC	Thu, Jul 7, 2011	34.86	34.86	34.22	34.59
4829	NYSE	TRC	Wed, Jul 6, 2011	34.83	35.28	34.43	34.75
4828	NYSE	TRC	Tue, Jul 5, 2011	34.46	34.97	34.35	34.87
4827	NYSE	TRC	Fri, Jul 1, 2011	34.00	34.62	33.97	34.52
4826	NYSE	TRC	Thu, Jun 30, 2011	33.80	34.39	33.80	34.10
4825	NYSE	TRC	Wed, Jun 29, 2011	34.12	34.12	33.55	33.82
4824	NYSE	TRC	Tue, Jun 28, 2011	33.84	33.97	33.38	33.96
4823	NYSE	TRC	Mon, Jun 27, 2011	34.27	34.27	33.74	33.80
4822	NYSE	TRC	Fri, Jun 24, 2011	34.21	35.07	34.17	34.30
4821	NYSE	TRC	Thu, Jun 23, 2011	34.58	34.87	34.01	34.17
4820	NYSE	TRC	Wed, Jun 22, 2011	34.76	35.30	34.49	34.86
4819	NYSE	TRC	Tue, Jun 21, 2011	33.99	35.13	33.80	34.91
4818	NYSE	TRC	Mon, Jun 20, 2011	33.91	33.91	33.18	33.82
4817	NYSE	TRC	Fri, Jun 17, 2011	33.37	34.14	33.25	34.09
4816	NYSE	TRC	Thu, Jun 16, 2011	32.66	33.25	32.42	33.23
4815	NYSE	TRC	Wed, Jun 15, 2011	32.70	32.85	32.31	32.65
4814	NYSE	TRC	Tue, Jun 14, 2011	33.39	33.50	32.75	33.04
4813	NYSE	TRC	Mon, Jun 13, 2011	34.36	34.41	33.32	33.32
4812	NYSE	TRC	Fri, Jun 10, 2011	33.71	34.58	33.35	34.40
4811	NYSE	TRC	Thu, Jun 9, 2011	34.07	34.14	33.56	33.95
4810	NYSE	TRC	Wed, Jun 8, 2011	34.46	34.55	33.83	34.02
4809	NYSE	TRC	Tue, Jun 7, 2011	35.03	35.19	34.45	34.63
4808	NYSE	TRC	Mon, Jun 6, 2011	34.80	34.90	34.36	34.83
4807	NYSE	TRC	Fri, Jun 3, 2011	34.45	35.21	34.30	34.90
4806	NYSE	TRC	Thu, Jun 2, 2011	35.39	35.56	34.54	34.92
4805	NYSE	TRC	Wed, Jun 1, 2011	36.87	36.87	35.15	35.39
4804	NYSE	TRC	Tue, May 31, 2011	36.35	37.15	36.15	36.85
4803	NYSE	TRC	Fri, May 27, 2011	35.23	36.91	35.23	36.14
4802	NYSE	TRC	Thu, May 26, 2011	35.11	35.25	34.64	35.19
4801	NYSE	TRC	Wed, May 25, 2011	35.20	35.69	35.05	35.24
4800	NYSE	TRC	Tue, May 24, 2011	35.38	35.60	34.71	35.34
4799	NYSE	TRC	Mon, May 23, 2011	35.70	35.74	35.06	35.22
4798	NYSE	TRC	Fri, May 20, 2011	36.04	36.33	35.27	36.11
4797	NYSE	TRC	Thu, May 19, 2011	36.04	36.35	35.84	36.19
4796	NYSE	TRC	Wed, May 18, 2011	35.50	36.16	35.20	36.11
4795	NYSE	TRC	Tue, May 17, 2011	34.90	35.58	34.78	35.37
4794	NYSE	TRC	Mon, May 16, 2011	34.94	36.23	34.87	34.89
4793	NYSE	TRC	Fri, May 13, 2011	35.82	35.82	34.83	35.12
4792	NYSE	TRC	Thu, May 12, 2011	35.82	36.03	35.44	35.86
4791	NYSE	TRC	Wed, May 11, 2011	36.30	36.53	35.43	35.89
4790	NYSE	TRC	Tue, May 10, 2011	36.05	36.88	36.05	36.32
4789	NYSE	TRC	Mon, May 9, 2011	34.65	36.10	34.50	35.98
4788	NYSE	TRC	Fri, May 6, 2011	34.60	34.84	34.26	34.57
4787	NYSE	TRC	Thu, May 5, 2011	34.15	34.86	34.10	34.41
4786	NYSE	TRC	Wed, May 4, 2011	34.50	34.58	34.01	34.40
4785	NYSE	TRC	Tue, May 3, 2011	34.87	34.90	34.11	34.56
4784	NYSE	TRC	Mon, May 2, 2011	35.65	35.65	34.91	34.99
4783	NYSE	TRC	Fri, Apr 29, 2011	35.76	36.05	35.30	35.64
4782	NYSE	TRC	Thu, Apr 28, 2011	35.05	35.83	35.00	35.77
4781	NYSE	TRC	Wed, Apr 27, 2011	35.76	35.76	34.42	35.13
4780	NYSE	TRC	Tue, Apr 26, 2011	34.60	35.70	34.58	35.65
4779	NYSE	TRC	Mon, Apr 25, 2011	34.49	34.63	34.25	34.56
4778	NYSE	TRC	Thu, Apr 21, 2011	35.13	35.13	34.54	34.65
4777	NYSE	TRC	Wed, Apr 20, 2011	34.69	34.95	34.46	34.91
4776	NYSE	TRC	Tue, Apr 19, 2011	34.36	34.36	33.90	34.20
4775	NYSE	TRC	Mon, Apr 18, 2011	34.41	34.57	33.97	34.25
4774	NYSE	TRC	Fri, Apr 15, 2011	34.76	35.19	34.60	34.88
4773	NYSE	TRC	Thu, Apr 14, 2011	34.65	34.88	34.40	34.87
4772	NYSE	TRC	Wed, Apr 13, 2011	35.29	35.29	34.63	34.90
4771	NYSE	TRC	Tue, Apr 12, 2011	34.77	35.21	34.45	35.14
4770	NYSE	TRC	Mon, Apr 11, 2011	35.15	35.29	34.75	35.03
4769	NYSE	TRC	Fri, Apr 8, 2011	35.91	35.95	35.15	35.18
4768	NYSE	TRC	Thu, Apr 7, 2011	36.55	36.72	35.65	35.71
4767	NYSE	TRC	Wed, Apr 6, 2011	36.97	37.03	36.46	36.65
4766	NYSE	TRC	Tue, Apr 5, 2011	37.29	37.30	36.81	36.90
4765	NYSE	TRC	Mon, Apr 4, 2011	37.35	37.70	37.03	37.26
4764	NYSE	TRC	Fri, Apr 1, 2011	36.95	37.30	36.67	37.20
4763	NYSE	TRC	Thu, Mar 31, 2011	36.80	36.97	36.59	36.74
4762	NYSE	TRC	Wed, Mar 30, 2011	36.86	36.95	36.68	36.84
4761	NYSE	TRC	Tue, Mar 29, 2011	36.35	36.83	36.17	36.80
4760	NYSE	TRC	Mon, Mar 28, 2011	36.11	36.68	35.82	36.44
4759	NYSE	TRC	Fri, Mar 25, 2011	36.40	36.74	36.01	36.08
4758	NYSE	TRC	Thu, Mar 24, 2011	36.25	36.58	35.84	36.36
4757	NYSE	TRC	Wed, Mar 23, 2011	35.59	36.08	34.75	36.07
4756	NYSE	TRC	Tue, Mar 22, 2011	36.62	36.90	34.95	35.73
4755	NYSE	TRC	Mon, Mar 21, 2011	35.90	36.75	35.51	36.72
4754	NYSE	TRC	Fri, Mar 18, 2011	34.34	35.85	34.20	35.85
4753	NYSE	TRC	Thu, Mar 17, 2011	34.00	34.59	33.25	33.95
4752	NYSE	TRC	Wed, Mar 16, 2011	32.74	33.91	32.45	33.65
4751	NYSE	TRC	Tue, Mar 15, 2011	31.21	33.09	31.06	32.93
4750	NYSE	TRC	Mon, Mar 14, 2011	30.72	31.90	30.72	31.78
4749	NYSE	TRC	Fri, Mar 11, 2011	30.05	31.22	30.05	30.95
4748	NYSE	TRC	Thu, Mar 10, 2011	29.69	30.23	29.69	30.05
4747	NYSE	TRC	Wed, Mar 9, 2011	29.83	30.19	29.67	30.10
4746	NYSE	TRC	Tue, Mar 8, 2011	28.72	30.20	28.58	29.80
4745	NYSE	TRC	Mon, Mar 7, 2011	27.51	28.92	27.45	28.71
4744	NYSE	TRC	Fri, Mar 4, 2011	27.54	27.59	27.34	27.51
4743	NYSE	TRC	Thu, Mar 3, 2011	27.19	27.97	26.94	27.61
4742	NYSE	TRC	Wed, Mar 2, 2011	26.77	27.03	26.49	26.98
4741	NYSE	TRC	Tue, Mar 1, 2011	26.55	27.15	26.25	26.71
4740	NYSE	TRC	Mon, Feb 28, 2011	27.17	27.32	25.90	26.31
4739	NYSE	TRC	Fri, Feb 25, 2011	26.96	26.96	25.72	26.13
4738	NYSE	TRC	Thu, Feb 24, 2011	25.78	27.27	25.62	26.93
4737	NYSE	TRC	Wed, Feb 23, 2011	26.26	26.39	25.37	25.71
4736	NYSE	TRC	Tue, Feb 22, 2011	26.83	26.95	26.31	26.33
4735	NYSE	TRC	Fri, Feb 18, 2011	27.45	27.45	27.13	27.24
4734	NYSE	TRC	Thu, Feb 17, 2011	27.41	27.41	26.91	27.23
4733	NYSE	TRC	Wed, Feb 16, 2011	26.82	27.99	26.79	27.39
4732	NYSE	TRC	Tue, Feb 15, 2011	26.57	26.93	26.57	26.81
4731	NYSE	TRC	Mon, Feb 14, 2011	26.31	26.74	26.31	26.59
4730	NYSE	TRC	Fri, Feb 11, 2011	26.18	26.58	26.18	26.38
4729	NYSE	TRC	Thu, Feb 10, 2011	26.47	26.63	26.18	26.24
4728	NYSE	TRC	Wed, Feb 9, 2011	26.91	26.96	26.30	26.67
4727	NYSE	TRC	Tue, Feb 8, 2011	26.69	26.96	26.39	26.96
4726	NYSE	TRC	Mon, Feb 7, 2011	26.77	26.92	26.31	26.60
4725	NYSE	TRC	Fri, Feb 4, 2011	27.14	27.14	26.33	26.75
4724	NYSE	TRC	Thu, Feb 3, 2011	26.97	27.25	26.36	27.11
4723	NYSE	TRC	Wed, Feb 2, 2011	26.76	26.96	26.69	26.89
4722	NYSE	TRC	Tue, Feb 1, 2011	26.37	27.08	26.07	26.86
4721	NYSE	TRC	Mon, Jan 31, 2011	26.10	26.40	25.75	26.32
4720	NYSE	TRC	Fri, Jan 28, 2011	27.22	27.22	25.85	25.96
4719	NYSE	TRC	Thu, Jan 27, 2011	27.26	27.32	26.81	27.17
4718	NYSE	TRC	Wed, Jan 26, 2011	26.43	27.59	26.43	27.41
4717	NYSE	TRC	Tue, Jan 25, 2011	26.13	26.67	25.98	26.44
4716	NYSE	TRC	Mon, Jan 24, 2011	25.76	26.42	25.57	26.29
4715	NYSE	TRC	Fri, Jan 21, 2011	26.07	26.51	25.65	25.70
4714	NYSE	TRC	Thu, Jan 20, 2011	25.71	26.28	25.61	25.89
4713	NYSE	TRC	Wed, Jan 19, 2011	26.85	27.18	25.87	25.93
4712	NYSE	TRC	Tue, Jan 18, 2011	27.38	27.63	26.91	26.95
4711	NYSE	TRC	Fri, Jan 14, 2011	26.89	27.57	26.52	27.52
4710	NYSE	TRC	Thu, Jan 13, 2011	26.79	27.16	26.44	26.85
4709	NYSE	TRC	Wed, Jan 12, 2011	26.47	26.80	26.32	26.74
4708	NYSE	TRC	Tue, Jan 11, 2011	25.75	26.43	25.75	26.21
4707	NYSE	TRC	Mon, Jan 10, 2011	25.75	25.85	25.24	25.59
4706	NYSE	TRC	Fri, Jan 7, 2011	26.28	26.28	25.54	25.94
4705	NYSE	TRC	Thu, Jan 6, 2011	26.65	26.80	25.92	26.17
4704	NYSE	TRC	Wed, Jan 5, 2011	26.39	26.90	26.20	26.69
4703	NYSE	TRC	Tue, Jan 4, 2011	27.91	27.91	26.14	26.40
4702	NYSE	TRC	Mon, Jan 3, 2011	27.81	28.14	27.56	27.90
4701	NYSE	TRC	Fri, Dec 31, 2010	28.43	28.58	27.51	27.55
4700	NYSE	TRC	Thu, Dec 30, 2010	28.20	28.58	28.05	28.48
4699	NYSE	TRC	Wed, Dec 29, 2010	28.15	28.47	28.15	28.29
4698	NYSE	TRC	Tue, Dec 28, 2010	27.58	28.24	27.58	28.12
4697	NYSE	TRC	Mon, Dec 27, 2010	27.50	27.65	27.19	27.60
4696	NYSE	TRC	Thu, Dec 23, 2010	27.43	27.65	27.20	27.50
4695	NYSE	TRC	Wed, Dec 22, 2010	27.13	27.37	27.08	27.35
4694	NYSE	TRC	Tue, Dec 21, 2010	27.55	27.69	26.93	27.11
4693	NYSE	TRC	Mon, Dec 20, 2010	26.76	27.41	26.46	27.27
4692	NYSE	TRC	Fri, Dec 17, 2010	26.13	26.58	25.91	26.51
4691	NYSE	TRC	Thu, Dec 16, 2010	26.09	26.14	25.84	26.09
4690	NYSE	TRC	Wed, Dec 15, 2010	25.52	26.25	25.52	25.98
4689	NYSE	TRC	Tue, Dec 14, 2010	25.33	25.60	25.13	25.53
4688	NYSE	TRC	Mon, Dec 13, 2010	25.50	25.69	25.10	25.17
4687	NYSE	TRC	Fri, Dec 10, 2010	24.93	25.55	24.51	25.47
4686	NYSE	TRC	Thu, Dec 9, 2010	24.99	25.06	24.73	24.96
4685	NYSE	TRC	Wed, Dec 8, 2010	24.85	24.95	24.67	24.83
4684	NYSE	TRC	Tue, Dec 7, 2010	24.95	25.00	24.67	24.79
4683	NYSE	TRC	Mon, Dec 6, 2010	24.46	24.86	24.36	24.71
4682	NYSE	TRC	Fri, Dec 3, 2010	24.66	24.66	23.99	24.51
4681	NYSE	TRC	Thu, Dec 2, 2010	24.68	24.89	24.38	24.84
4680	NYSE	TRC	Wed, Dec 1, 2010	24.58	24.74	24.28	24.59
4679	NYSE	TRC	Tue, Nov 30, 2010	23.54	24.54	23.54	24.19
4678	NYSE	TRC	Mon, Nov 29, 2010	23.59	23.82	23.25	23.78
4677	NYSE	TRC	Fri, Nov 26, 2010	23.66	23.89	23.66	23.78
4676	NYSE	TRC	Wed, Nov 24, 2010	23.12	23.88	23.12	23.85
4675	NYSE	TRC	Tue, Nov 23, 2010	23.25	23.42	22.83	22.89
4674	NYSE	TRC	Mon, Nov 22, 2010	23.50	23.50	23.09	23.40
4673	NYSE	TRC	Fri, Nov 19, 2010	23.39	23.63	23.09	23.58
4672	NYSE	TRC	Thu, Nov 18, 2010	23.54	23.54	23.11	23.39
4671	NYSE	TRC	Wed, Nov 17, 2010	23.29	23.31	22.92	23.25
4670	NYSE	TRC	Tue, Nov 16, 2010	24.16	24.16	22.77	23.17
4669	NYSE	TRC	Mon, Nov 15, 2010	24.56	24.80	24.35	24.35
4668	NYSE	TRC	Fri, Nov 12, 2010	24.78	24.94	24.45	24.45
4667	NYSE	TRC	Thu, Nov 11, 2010	24.70	25.39	24.70	24.96
4666	NYSE	TRC	Wed, Nov 10, 2010	24.16	25.09	24.12	25.02
4665	NYSE	TRC	Tue, Nov 9, 2010	24.17	24.73	23.98	24.36
4664	NYSE	TRC	Mon, Nov 8, 2010	22.65	24.25	22.65	24.17
4663	NYSE	TRC	Fri, Nov 5, 2010	23.69	23.97	23.41	23.57
4662	NYSE	TRC	Thu, Nov 4, 2010	22.83	23.61	22.73	23.60
4661	NYSE	TRC	Wed, Nov 3, 2010	22.80	22.92	22.38	22.52
4660	NYSE	TRC	Tue, Nov 2, 2010	22.50	22.79	22.28	22.77
4659	NYSE	TRC	Mon, Nov 1, 2010	22.41	22.80	21.91	22.27
4658	NYSE	TRC	Fri, Oct 29, 2010	22.20	22.58	22.14	22.26
4657	NYSE	TRC	Thu, Oct 28, 2010	22.73	22.75	22.20	22.23
4656	NYSE	TRC	Wed, Oct 27, 2010	22.66	22.85	22.20	22.55
4655	NYSE	TRC	Tue, Oct 26, 2010	22.93	23.05	22.83	22.88
4654	NYSE	TRC	Mon, Oct 25, 2010	23.25	23.25	22.82	23.10
4653	NYSE	TRC	Fri, Oct 22, 2010	23.41	23.47	22.87	23.04
4652	NYSE	TRC	Thu, Oct 21, 2010	23.88	23.97	22.96	23.28
4651	NYSE	TRC	Wed, Oct 20, 2010	23.52	23.84	23.35	23.71
4650	NYSE	TRC	Tue, Oct 19, 2010	23.62	23.90	23.26	23.43
4649	NYSE	TRC	Mon, Oct 18, 2010	23.56	24.05	23.56	23.87
4648	NYSE	TRC	Fri, Oct 15, 2010	23.64	23.77	23.32	23.61
4647	NYSE	TRC	Thu, Oct 14, 2010	24.13	24.13	23.18	23.56
4646	NYSE	TRC	Wed, Oct 13, 2010	23.10	24.31	23.08	24.13
4645	NYSE	TRC	Tue, Oct 12, 2010	22.98	23.22	22.85	23.15
4644	NYSE	TRC	Mon, Oct 11, 2010	23.18	23.33	23.02	23.09
4643	NYSE	TRC	Fri, Oct 8, 2010	22.96	23.33	22.70	23.13
4642	NYSE	TRC	Thu, Oct 7, 2010	22.78	22.94	22.57	22.87
4641	NYSE	TRC	Wed, Oct 6, 2010	22.84	22.93	22.56	22.63
4640	NYSE	TRC	Tue, Oct 5, 2010	22.63	22.97	22.33	22.95
4639	NYSE	TRC	Mon, Oct 4, 2010	21.90	22.60	21.58	22.40
4638	NYSE	TRC	Fri, Oct 1, 2010	21.79	21.97	21.49	21.97
4637	NYSE	TRC	Thu, Sep 30, 2010	21.79	21.88	21.61	21.67
4636	NYSE	TRC	Wed, Sep 29, 2010	21.75	21.87	21.66	21.73
4635	NYSE	TRC	Tue, Sep 28, 2010	21.95	22.13	21.56	21.85
4634	NYSE	TRC	Mon, Sep 27, 2010	22.10	22.12	21.75	21.90
4633	NYSE	TRC	Fri, Sep 24, 2010	22.04	22.15	21.75	22.07
4632	NYSE	TRC	Thu, Sep 23, 2010	22.03	22.44	21.68	21.74
4631	NYSE	TRC	Wed, Sep 22, 2010	22.23	22.45	21.98	22.20
4630	NYSE	TRC	Tue, Sep 21, 2010	21.90	22.79	21.73	22.38
4629	NYSE	TRC	Mon, Sep 20, 2010	21.59	22.08	21.55	21.90
4628	NYSE	TRC	Fri, Sep 17, 2010	21.80	22.35	21.57	21.61
4627	NYSE	TRC	Thu, Sep 16, 2010	21.86	21.89	21.62	21.64
4626	NYSE	TRC	Wed, Sep 15, 2010	21.85	22.00	21.80	21.86
4625	NYSE	TRC	Tue, Sep 14, 2010	21.91	22.10	21.85	21.85
4624	NYSE	TRC	Mon, Sep 13, 2010	22.07	22.20	21.96	22.00
4623	NYSE	TRC	Fri, Sep 10, 2010	22.11	22.18	21.66	21.95
4622	NYSE	TRC	Thu, Sep 9, 2010	22.62	22.82	21.95	22.11
4621	NYSE	TRC	Wed, Sep 8, 2010	21.98	22.40	21.98	22.31
4620	NYSE	TRC	Tue, Sep 7, 2010	22.37	22.40	21.90	21.94
4619	NYSE	TRC	Fri, Sep 3, 2010	22.01	22.45	21.86	22.40
4618	NYSE	TRC	Thu, Sep 2, 2010	21.84	21.93	21.52	21.85
4617	NYSE	TRC	Wed, Sep 1, 2010	21.54	21.89	21.30	21.87
4616	NYSE	TRC	Tue, Aug 31, 2010	21.56	21.89	21.15	21.24
4615	NYSE	TRC	Mon, Aug 30, 2010	22.17	22.28	21.54	21.56
4614	NYSE	TRC	Fri, Aug 27, 2010	21.86	22.35	21.53	22.33
4613	NYSE	TRC	Thu, Aug 26, 2010	21.66	21.78	21.51	21.71
4612	NYSE	TRC	Wed, Aug 25, 2010	21.48	21.78	21.45	21.65
4611	NYSE	TRC	Tue, Aug 24, 2010	21.36	21.91	21.36	21.52
4610	NYSE	TRC	Mon, Aug 23, 2010	22.21	22.26	21.55	21.56
4609	NYSE	TRC	Fri, Aug 20, 2010	22.01	22.18	21.75	22.15
4608	NYSE	TRC	Thu, Aug 19, 2010	21.96	22.18	21.75	22.14
4607	NYSE	TRC	Wed, Aug 18, 2010	22.06	22.36	21.81	22.01
4606	NYSE	TRC	Tue, Aug 17, 2010	22.02	22.31	21.89	22.07
4605	NYSE	TRC	Mon, Aug 16, 2010	21.80	22.10	21.77	21.83
4604	NYSE	TRC	Fri, Aug 13, 2010	22.15	22.31	21.80	21.83
4603	NYSE	TRC	Thu, Aug 12, 2010	22.10	22.48	22.10	22.16
4602	NYSE	TRC	Wed, Aug 11, 2010	22.26	22.67	22.20	22.32
4601	NYSE	TRC	Tue, Aug 10, 2010	22.75	22.99	22.51	22.55
4600	NYSE	TRC	Mon, Aug 9, 2010	23.49	23.49	22.75	22.81
4599	NYSE	TRC	Fri, Aug 6, 2010	22.72	23.33	22.69	23.30
4598	NYSE	TRC	Thu, Aug 5, 2010	23.15	23.57	22.90	22.90
4597	NYSE	TRC	Wed, Aug 4, 2010	23.23	23.46	23.11	23.35
4596	NYSE	TRC	Tue, Aug 3, 2010	23.20	23.48	23.07	23.18
4595	NYSE	TRC	Mon, Aug 2, 2010	23.34	23.68	23.10	23.20
4594	NYSE	TRC	Fri, Jul 30, 2010	23.41	23.71	23.01	23.04
4593	NYSE	TRC	Thu, Jul 29, 2010	23.85	24.00	23.55	23.73
4592	NYSE	TRC	Wed, Jul 28, 2010	23.80	23.92	23.57	23.65
4591	NYSE	TRC	Tue, Jul 27, 2010	24.22	24.40	23.72	23.79
4590	NYSE	TRC	Mon, Jul 26, 2010	23.82	24.10	23.74	24.06
4589	NYSE	TRC	Fri, Jul 23, 2010	23.30	23.72	22.95	23.70
4588	NYSE	TRC	Thu, Jul 22, 2010	23.09	23.63	23.09	23.38
4587	NYSE	TRC	Wed, Jul 21, 2010	23.05	23.25	22.84	22.89
4586	NYSE	TRC	Tue, Jul 20, 2010	22.65	23.05	22.62	23.05
4585	NYSE	TRC	Mon, Jul 19, 2010	22.75	22.86	22.65	22.75
4584	NYSE	TRC	Fri, Jul 16, 2010	23.00	23.11	22.75	22.75
4583	NYSE	TRC	Thu, Jul 15, 2010	23.29	23.30	22.92	23.20
4582	NYSE	TRC	Wed, Jul 14, 2010	23.21	23.35	23.00	23.19
4581	NYSE	TRC	Tue, Jul 13, 2010	23.09	23.37	22.88	23.36
4580	NYSE	TRC	Mon, Jul 12, 2010	22.96	23.12	22.80	22.92
4579	NYSE	TRC	Fri, Jul 9, 2010	23.24	23.24	22.85	23.09
4578	NYSE	TRC	Thu, Jul 8, 2010	23.18	23.22	22.85	23.20
4577	NYSE	TRC	Wed, Jul 7, 2010	23.07	23.26	22.90	23.11
4576	NYSE	TRC	Tue, Jul 6, 2010	23.58	23.58	22.90	22.94
4575	NYSE	TRC	Fri, Jul 2, 2010	23.50	23.50	23.07	23.26
4574	NYSE	TRC	Thu, Jul 1, 2010	23.02	23.40	22.90	23.34
4573	NYSE	TRC	Wed, Jun 30, 2010	23.20	23.51	23.00	23.08
4572	NYSE	TRC	Tue, Jun 29, 2010	23.60	23.60	23.00	23.14
4571	NYSE	TRC	Mon, Jun 28, 2010	24.60	24.61	23.89	23.89
4570	NYSE	TRC	Fri, Jun 25, 2010	24.13	24.90	23.98	24.70
4569	NYSE	TRC	Thu, Jun 24, 2010	24.33	24.68	24.01	24.02
4568	NYSE	TRC	Wed, Jun 23, 2010	23.63	24.62	23.63	24.45
4567	NYSE	TRC	Tue, Jun 22, 2010	24.36	24.41	23.72	23.73
4566	NYSE	TRC	Mon, Jun 21, 2010	24.91	24.95	24.23	24.33
4565	NYSE	TRC	Fri, Jun 18, 2010	25.20	25.26	24.35	24.58
4564	NYSE	TRC	Thu, Jun 17, 2010	25.05	25.27	24.64	25.18
4563	NYSE	TRC	Wed, Jun 16, 2010	24.24	24.75	23.77	24.65
4562	NYSE	TRC	Tue, Jun 15, 2010	24.64	24.75	24.24	24.68
4561	NYSE	TRC	Mon, Jun 14, 2010	23.85	24.55	23.56	24.45
4560	NYSE	TRC	Fri, Jun 11, 2010	23.29	23.74	23.29	23.73
4559	NYSE	TRC	Thu, Jun 10, 2010	23.49	23.51	23.25	23.51
4558	NYSE	TRC	Wed, Jun 9, 2010	23.41	23.45	23.16	23.30
4557	NYSE	TRC	Tue, Jun 8, 2010	23.65	23.70	23.26	23.36
4556	NYSE	TRC	Mon, Jun 7, 2010	23.95	23.96	23.55	23.63
4555	NYSE	TRC	Fri, Jun 4, 2010	23.75	24.09	23.75	23.89
4554	NYSE	TRC	Thu, Jun 3, 2010	24.20	24.38	24.01	24.10
4553	NYSE	TRC	Wed, Jun 2, 2010	23.72	24.23	23.72	24.23
4552	NYSE	TRC	Tue, Jun 1, 2010	24.14	24.15	23.70	23.71
4551	NYSE	TRC	Fri, May 28, 2010	24.50	24.60	23.90	24.50
4550	NYSE	TRC	Thu, May 27, 2010	24.64	24.87	24.29	24.55
4549	NYSE	TRC	Wed, May 26, 2010	24.64	24.99	24.21	24.26
4548	NYSE	TRC	Tue, May 25, 2010	24.42	24.70	24.20	24.54
4547	NYSE	TRC	Mon, May 24, 2010	25.44	25.56	24.68	24.79
4546	NYSE	TRC	Fri, May 21, 2010	24.93	25.98	24.82	25.54
4545	NYSE	TRC	Thu, May 20, 2010	26.12	26.28	25.26	25.26
4544	NYSE	TRC	Wed, May 19, 2010	27.65	27.65	26.59	26.60
4543	NYSE	TRC	Tue, May 18, 2010	29.02	29.35	28.56	28.59
4542	NYSE	TRC	Mon, May 17, 2010	28.79	29.05	28.39	28.85
4541	NYSE	TRC	Fri, May 14, 2010	28.37	28.58	28.19	28.52
4540	NYSE	TRC	Thu, May 13, 2010	28.41	28.59	27.95	28.50
4539	NYSE	TRC	Wed, May 12, 2010	28.52	28.75	28.15	28.57
4538	NYSE	TRC	Tue, May 11, 2010	28.16	28.60	27.83	28.44
4537	NYSE	TRC	Mon, May 10, 2010	28.32	28.72	27.58	28.66
4536	NYSE	TRC	Fri, May 7, 2010	27.77	28.00	26.00	26.99
4535	NYSE	TRC	Thu, May 6, 2010	28.50	28.81	27.26	28.13
4534	NYSE	TRC	Wed, May 5, 2010	28.45	29.16	28.44	28.74
4533	NYSE	TRC	Tue, May 4, 2010	28.76	28.88	28.08	28.73
4532	NYSE	TRC	Mon, May 3, 2010	28.74	29.39	28.59	29.05
4531	NYSE	TRC	Fri, Apr 30, 2010	29.75	29.76	28.55	28.76
4530	NYSE	TRC	Thu, Apr 29, 2010	29.69	30.00	29.44	29.90
4529	NYSE	TRC	Wed, Apr 28, 2010	29.10	29.69	29.10	29.44
4528	NYSE	TRC	Tue, Apr 27, 2010	29.48	29.54	28.93	29.01
4527	NYSE	TRC	Mon, Apr 26, 2010	29.90	29.95	29.58	29.68
4526	NYSE	TRC	Fri, Apr 23, 2010	29.90	30.14	29.50	30.02
4525	NYSE	TRC	Thu, Apr 22, 2010	29.46	30.15	29.46	29.96
4524	NYSE	TRC	Wed, Apr 21, 2010	29.97	29.97	29.68	29.85
4523	NYSE	TRC	Tue, Apr 20, 2010	30.00	30.05	29.74	29.85
4522	NYSE	TRC	Mon, Apr 19, 2010	30.09	30.18	29.88	30.07
4521	NYSE	TRC	Fri, Apr 16, 2010	30.06	30.43	29.85	30.14
4520	NYSE	TRC	Thu, Apr 15, 2010	29.93	30.09	29.85	30.00
4519	NYSE	TRC	Wed, Apr 14, 2010	30.12	30.27	29.89	30.00
4518	NYSE	TRC	Tue, Apr 13, 2010	28.75	30.50	28.63	29.90
4517	NYSE	TRC	Mon, Apr 12, 2010	29.35	29.35	28.60	28.75
4516	NYSE	TRC	Fri, Apr 9, 2010	29.31	29.43	29.10	29.25
4515	NYSE	TRC	Thu, Apr 8, 2010	29.71	29.99	29.23	29.23
4514	NYSE	TRC	Wed, Apr 7, 2010	29.88	29.88	29.21	29.72
4513	NYSE	TRC	Tue, Apr 6, 2010	30.08	30.21	29.92	30.00
4512	NYSE	TRC	Mon, Apr 5, 2010	30.47	30.47	30.15	30.30
4511	NYSE	TRC	Thu, Apr 1, 2010	30.54	30.71	30.20	30.28
4510	NYSE	TRC	Wed, Mar 31, 2010	30.61	31.05	30.24	30.52
4509	NYSE	TRC	Tue, Mar 30, 2010	30.86	30.97	30.52	30.88
4508	NYSE	TRC	Mon, Mar 29, 2010	30.68	30.93	30.50	30.86
4507	NYSE	TRC	Fri, Mar 26, 2010	30.99	30.99	30.09	30.66
4506	NYSE	TRC	Thu, Mar 25, 2010	31.83	31.83	30.33	30.78
4505	NYSE	TRC	Wed, Mar 24, 2010	31.37	31.84	31.37	31.53
4504	NYSE	TRC	Tue, Mar 23, 2010	31.44	31.62	31.19	31.61
4503	NYSE	TRC	Mon, Mar 22, 2010	30.96	31.57	30.59	31.57
4502	NYSE	TRC	Fri, Mar 19, 2010	32.08	32.08	31.22	31.29
4501	NYSE	TRC	Thu, Mar 18, 2010	31.85	32.02	31.43	31.89
4500	NYSE	TRC	Wed, Mar 17, 2010	31.71	32.22	31.60	32.02
4499	NYSE	TRC	Tue, Mar 16, 2010	31.58	31.62	30.97	31.62
4498	NYSE	TRC	Mon, Mar 15, 2010	32.21	32.25	30.97	31.56
4497	NYSE	TRC	Fri, Mar 12, 2010	31.84	32.42	31.73	32.27
4496	NYSE	TRC	Thu, Mar 11, 2010	32.56	32.56	31.80	32.14
4495	NYSE	TRC	Wed, Mar 10, 2010	33.04	33.16	32.65	32.77
4494	NYSE	TRC	Tue, Mar 9, 2010	32.97	33.30	32.97	33.14
4493	NYSE	TRC	Mon, Mar 8, 2010	32.94	33.15	32.61	32.97
4492	NYSE	TRC	Fri, Mar 5, 2010	32.55	33.05	32.52	33.05
4491	NYSE	TRC	Thu, Mar 4, 2010	32.29	32.66	32.18	32.43
4490	NYSE	TRC	Wed, Mar 3, 2010	32.44	32.99	32.06	32.38
4489	NYSE	TRC	Tue, Mar 2, 2010	32.38	32.65	32.09	32.26
4488	NYSE	TRC	Mon, Mar 1, 2010	32.64	32.90	32.14	32.19
4487	NYSE	TRC	Fri, Feb 26, 2010	31.18	32.77	31.18	32.40
4486	NYSE	TRC	Thu, Feb 25, 2010	31.71	31.71	30.70	31.25
4485	NYSE	TRC	Wed, Feb 24, 2010	31.39	32.26	31.39	32.02
4484	NYSE	TRC	Tue, Feb 23, 2010	31.10	31.48	30.52	31.35
4483	NYSE	TRC	Mon, Feb 22, 2010	31.10	31.25	30.82	31.21
4482	NYSE	TRC	Fri, Feb 19, 2010	30.70	31.11	30.25	31.00
4481	NYSE	TRC	Thu, Feb 18, 2010	30.27	30.75	30.15	30.71
4480	NYSE	TRC	Wed, Feb 17, 2010	30.50	30.50	30.07	30.38
4479	NYSE	TRC	Tue, Feb 16, 2010	30.23	30.49	29.76	30.34
4478	NYSE	TRC	Fri, Feb 12, 2010	29.96	30.50	29.96	30.37
4477	NYSE	TRC	Thu, Feb 11, 2010	29.48	30.24	29.48	30.19
4476	NYSE	TRC	Wed, Feb 10, 2010	29.45	29.75	29.09	29.67
4475	NYSE	TRC	Tue, Feb 9, 2010	29.69	29.84	29.28	29.58
4474	NYSE	TRC	Mon, Feb 8, 2010	29.77	29.86	29.33	29.41
4473	NYSE	TRC	Fri, Feb 5, 2010	29.49	30.04	29.20	29.88
4472	NYSE	TRC	Thu, Feb 4, 2010	30.15	30.35	29.40	29.51
4471	NYSE	TRC	Wed, Feb 3, 2010	30.58	30.81	30.04	30.22
4470	NYSE	TRC	Tue, Feb 2, 2010	30.42	31.10	30.09	30.74
4469	NYSE	TRC	Mon, Feb 1, 2010	30.66	30.70	30.29	30.49
4468	NYSE	TRC	Fri, Jan 29, 2010	31.02	31.10	30.54	30.61
4467	NYSE	TRC	Thu, Jan 28, 2010	30.31	31.10	29.81	31.00
4466	NYSE	TRC	Wed, Jan 27, 2010	29.75	30.23	29.66	30.18
4465	NYSE	TRC	Tue, Jan 26, 2010	30.06	30.81	29.74	30.00
4464	NYSE	TRC	Mon, Jan 25, 2010	30.24	30.34	29.72	30.26
4463	NYSE	TRC	Fri, Jan 22, 2010	29.77	30.69	29.69	30.05
4462	NYSE	TRC	Thu, Jan 21, 2010	30.11	30.39	29.59	29.85
4461	NYSE	TRC	Wed, Jan 20, 2010	30.33	30.56	29.93	30.15
4460	NYSE	TRC	Tue, Jan 19, 2010	30.54	30.73	30.34	30.69
4459	NYSE	TRC	Fri, Jan 15, 2010	30.35	30.56	30.10	30.54
4458	NYSE	TRC	Thu, Jan 14, 2010	29.97	30.44	29.87	30.25
4457	NYSE	TRC	Wed, Jan 13, 2010	29.06	30.32	29.06	29.99
4456	NYSE	TRC	Tue, Jan 12, 2010	28.95	29.27	28.81	29.02
4455	NYSE	TRC	Mon, Jan 11, 2010	29.74	29.74	28.92	29.09
4454	NYSE	TRC	Fri, Jan 8, 2010	29.81	29.81	29.08	29.48
4453	NYSE	TRC	Thu, Jan 7, 2010	29.46	29.99	29.15	29.90
4452	NYSE	TRC	Wed, Jan 6, 2010	29.62	29.90	29.10	29.28
4451	NYSE	TRC	Tue, Jan 5, 2010	30.21	30.21	29.26	29.57
4450	NYSE	TRC	Mon, Jan 4, 2010	29.67	30.76	29.31	30.23
4449	NYSE	TRC	Thu, Dec 31, 2009	29.36	29.73	28.97	29.22
4448	NYSE	TRC	Wed, Dec 30, 2009	29.80	29.92	29.10	29.46
4447	NYSE	TRC	Tue, Dec 29, 2009	30.37	30.56	29.81	29.85
4446	NYSE	TRC	Mon, Dec 28, 2009	30.43	30.78	29.68	30.20
4445	NYSE	TRC	Thu, Dec 24, 2009	29.51	30.16	29.43	30.16
4444	NYSE	TRC	Wed, Dec 23, 2009	29.15	29.60	28.95	29.45
4443	NYSE	TRC	Tue, Dec 22, 2009	28.83	29.29	28.65	28.99
4442	NYSE	TRC	Mon, Dec 21, 2009	28.31	29.42	28.31	28.86
4441	NYSE	TRC	Fri, Dec 18, 2009	28.02	28.40	27.85	28.16
4440	NYSE	TRC	Thu, Dec 17, 2009	28.08	28.24	27.39	27.74
4439	NYSE	TRC	Wed, Dec 16, 2009	28.99	29.12	28.02	28.29
4438	NYSE	TRC	Tue, Dec 15, 2009	29.22	29.45	28.76	28.78
4437	NYSE	TRC	Mon, Dec 14, 2009	29.08	29.23	28.77	29.22
4436	NYSE	TRC	Fri, Dec 11, 2009	29.01	29.49	28.85	28.97
4435	NYSE	TRC	Thu, Dec 10, 2009	29.06	29.20	28.75	28.93
4434	NYSE	TRC	Wed, Dec 9, 2009	29.18	29.28	28.80	29.02
4433	NYSE	TRC	Tue, Dec 8, 2009	28.80	29.50	28.60	29.09
4432	NYSE	TRC	Mon, Dec 7, 2009	27.20	28.98	26.96	28.81
4431	NYSE	TRC	Fri, Dec 4, 2009	26.85	27.30	26.81	27.28
4430	NYSE	TRC	Thu, Dec 3, 2009	26.39	26.92	26.04	26.35
4429	NYSE	TRC	Wed, Dec 2, 2009	26.59	26.80	26.21	26.37
4428	NYSE	TRC	Tue, Dec 1, 2009	26.87	27.01	26.33	26.50
4427	NYSE	TRC	Mon, Nov 30, 2009	25.79	26.61	25.79	26.61
4426	NYSE	TRC	Fri, Nov 27, 2009	25.04	26.22	25.04	25.71
4425	NYSE	TRC	Wed, Nov 25, 2009	25.98	26.30	25.38	25.56
4424	NYSE	TRC	Tue, Nov 24, 2009	26.12	26.21	25.60	25.93
4423	NYSE	TRC	Mon, Nov 23, 2009	25.95	26.07	25.25	26.02
4422	NYSE	TRC	Fri, Nov 20, 2009	25.39	25.62	25.25	25.52
4421	NYSE	TRC	Thu, Nov 19, 2009	25.80	25.92	25.07	25.51
4420	NYSE	TRC	Wed, Nov 18, 2009	25.95	26.10	25.79	25.97
4419	NYSE	TRC	Tue, Nov 17, 2009	26.78	26.81	25.23	26.00
4418	NYSE	TRC	Mon, Nov 16, 2009	26.58	27.24	26.40	26.50
4417	NYSE	TRC	Fri, Nov 13, 2009	25.96	26.56	25.90	26.40
4416	NYSE	TRC	Thu, Nov 12, 2009	26.85	26.99	25.92	25.99
4415	NYSE	TRC	Wed, Nov 11, 2009	26.49	27.02	26.10	26.99
4414	NYSE	TRC	Tue, Nov 10, 2009	26.47	26.68	26.01	26.17
4413	NYSE	TRC	Mon, Nov 9, 2009	26.40	26.72	25.99	26.71
4412	NYSE	TRC	Fri, Nov 6, 2009	25.96	26.55	25.38	26.23
4411	NYSE	TRC	Thu, Nov 5, 2009	25.53	26.20	25.41	26.13
4410	NYSE	TRC	Wed, Nov 4, 2009	25.81	26.05	25.10	25.18
4409	NYSE	TRC	Tue, Nov 3, 2009	25.50	25.89	25.00	25.74
4408	NYSE	TRC	Mon, Nov 2, 2009	26.16	26.34	25.12	25.79
4407	NYSE	TRC	Fri, Oct 30, 2009	26.51	26.81	25.53	26.06
4406	NYSE	TRC	Thu, Oct 29, 2009	27.18	27.26	26.17	26.60
4405	NYSE	TRC	Wed, Oct 28, 2009	27.88	28.06	26.69	27.10
4404	NYSE	TRC	Tue, Oct 27, 2009	27.40	28.10	27.40	27.86
4403	NYSE	TRC	Mon, Oct 26, 2009	27.33	28.00	27.11	27.44
4402	NYSE	TRC	Fri, Oct 23, 2009	27.32	27.48	27.11	27.15
4401	NYSE	TRC	Thu, Oct 22, 2009	26.53	27.33	26.23	27.28
4400	NYSE	TRC	Wed, Oct 21, 2009	26.58	28.64	26.48	26.50
4399	NYSE	TRC	Tue, Oct 20, 2009	27.46	27.48	26.59	26.68
4398	NYSE	TRC	Mon, Oct 19, 2009	27.00	27.55	26.79	27.41
4397	NYSE	TRC	Fri, Oct 16, 2009	26.75	27.25	26.31	26.92
4396	NYSE	TRC	Thu, Oct 15, 2009	26.45	27.00	26.45	27.00
4395	NYSE	TRC	Wed, Oct 14, 2009	26.18	27.09	26.18	26.70
4394	NYSE	TRC	Tue, Oct 13, 2009	25.98	26.05	25.71	26.05
4393	NYSE	TRC	Mon, Oct 12, 2009	26.26	26.27	25.67	26.05
4392	NYSE	TRC	Fri, Oct 9, 2009	26.02	26.28	25.19	26.28
4391	NYSE	TRC	Thu, Oct 8, 2009	25.95	26.34	25.59	26.05
4390	NYSE	TRC	Wed, Oct 7, 2009	25.63	25.77	25.49	25.54
4389	NYSE	TRC	Tue, Oct 6, 2009	25.45	25.80	25.08	25.62
4388	NYSE	TRC	Mon, Oct 5, 2009	24.93	25.45	24.77	25.28
4387	NYSE	TRC	Fri, Oct 2, 2009	24.76	25.30	24.76	24.88
4386	NYSE	TRC	Thu, Oct 1, 2009	25.61	25.68	24.76	24.76
4385	NYSE	TRC	Wed, Sep 30, 2009	26.17	26.17	25.27	25.68
4384	NYSE	TRC	Tue, Sep 29, 2009	26.44	26.69	26.01	26.02
4383	NYSE	TRC	Mon, Sep 28, 2009	25.79	26.60	25.56	26.48
4382	NYSE	TRC	Fri, Sep 25, 2009	25.87	26.11	25.56	25.72
4381	NYSE	TRC	Thu, Sep 24, 2009	26.14	26.14	25.80	25.90
4380	NYSE	TRC	Wed, Sep 23, 2009	26.01	26.48	26.00	26.10
4379	NYSE	TRC	Tue, Sep 22, 2009	26.21	26.25	26.00	26.04
4378	NYSE	TRC	Mon, Sep 21, 2009	25.82	26.24	25.68	26.21
4377	NYSE	TRC	Fri, Sep 18, 2009	25.60	26.70	25.60	26.17
4376	NYSE	TRC	Thu, Sep 17, 2009	26.53	26.60	26.09	26.55
4375	NYSE	TRC	Wed, Sep 16, 2009	26.12	26.63	26.10	26.53
4374	NYSE	TRC	Tue, Sep 15, 2009	25.24	26.52	25.16	26.16
4373	NYSE	TRC	Mon, Sep 14, 2009	25.10	25.49	25.02	25.37
4372	NYSE	TRC	Fri, Sep 11, 2009	25.99	26.01	25.36	25.36
4371	NYSE	TRC	Thu, Sep 10, 2009	25.50	26.21	25.30	26.03
4370	NYSE	TRC	Wed, Sep 9, 2009	25.09	25.69	25.01	25.56
4369	NYSE	TRC	Tue, Sep 8, 2009	25.61	25.61	24.89	25.17
4368	NYSE	TRC	Fri, Sep 4, 2009	24.84	25.49	24.76	25.40
4367	NYSE	TRC	Thu, Sep 3, 2009	24.80	24.87	24.55	24.83
4366	NYSE	TRC	Wed, Sep 2, 2009	24.80	25.12	24.78	24.79
4365	NYSE	TRC	Tue, Sep 1, 2009	25.53	26.00	24.80	24.82
4364	NYSE	TRC	Mon, Aug 31, 2009	25.73	25.90	25.45	25.57
4363	NYSE	TRC	Fri, Aug 28, 2009	26.92	27.08	25.70	26.12
4362	NYSE	TRC	Thu, Aug 27, 2009	26.81	27.21	25.84	26.94
4361	NYSE	TRC	Wed, Aug 26, 2009	26.62	27.01	26.62	26.92
4360	NYSE	TRC	Tue, Aug 25, 2009	26.91	27.04	26.36	26.72
4359	NYSE	TRC	Mon, Aug 24, 2009	27.01	27.11	26.32	26.84
4358	NYSE	TRC	Fri, Aug 21, 2009	26.65	27.85	26.65	27.02
4357	NYSE	TRC	Thu, Aug 20, 2009	26.11	26.30	26.07	26.30
4356	NYSE	TRC	Wed, Aug 19, 2009	25.90	26.22	25.75	26.10
4355	NYSE	TRC	Tue, Aug 18, 2009	26.16	26.54	25.90	26.15
4354	NYSE	TRC	Mon, Aug 17, 2009	24.62	26.29	24.62	26.05
4353	NYSE	TRC	Fri, Aug 14, 2009	26.20	26.50	25.55	25.74
4352	NYSE	TRC	Thu, Aug 13, 2009	25.81	26.50	25.65	26.12
4351	NYSE	TRC	Wed, Aug 12, 2009	25.94	26.83	25.65	25.73
4350	NYSE	TRC	Tue, Aug 11, 2009	25.81	26.50	25.81	25.98
4349	NYSE	TRC	Mon, Aug 10, 2009	25.99	26.17	25.66	26.03
4348	NYSE	TRC	Fri, Aug 7, 2009	26.16	26.86	25.71	26.31
4347	NYSE	TRC	Thu, Aug 6, 2009	26.12	26.13	25.65	25.66
4346	NYSE	TRC	Wed, Aug 5, 2009	26.21	26.32	25.83	26.07
4345	NYSE	TRC	Tue, Aug 4, 2009	26.00	26.85	26.00	26.26
4344	NYSE	TRC	Mon, Aug 3, 2009	26.62	27.13	26.02	26.17
4343	NYSE	TRC	Fri, Jul 31, 2009	26.56	26.86	26.28	26.44
4342	NYSE	TRC	Thu, Jul 30, 2009	27.00	27.07	26.61	26.81
4341	NYSE	TRC	Wed, Jul 29, 2009	26.84	27.12	26.51	26.96
4340	NYSE	TRC	Tue, Jul 28, 2009	27.46	27.76	26.04	27.00
4339	NYSE	TRC	Mon, Jul 27, 2009	27.64	27.94	27.26	27.84
4338	NYSE	TRC	Fri, Jul 24, 2009	27.34	27.78	27.26	27.74
4337	NYSE	TRC	Thu, Jul 23, 2009	27.11	28.18	27.02	27.67
4336	NYSE	TRC	Wed, Jul 22, 2009	26.34	27.57	26.06	27.11
4335	NYSE	TRC	Tue, Jul 21, 2009	27.59	27.59	25.66	26.38
4334	NYSE	TRC	Mon, Jul 20, 2009	27.37	27.59	26.61	27.48
4333	NYSE	TRC	Fri, Jul 17, 2009	27.94	27.94	27.11	27.29
4332	NYSE	TRC	Thu, Jul 16, 2009	27.35	27.91	26.98	27.81
4331	NYSE	TRC	Wed, Jul 15, 2009	26.91	27.59	26.75	27.43
4330	NYSE	TRC	Tue, Jul 14, 2009	26.23	26.64	26.10	26.56
4329	NYSE	TRC	Mon, Jul 13, 2009	25.67	26.33	25.43	26.33
4328	NYSE	TRC	Fri, Jul 10, 2009	24.95	25.84	24.92	25.63
4327	NYSE	TRC	Thu, Jul 9, 2009	25.36	26.01	25.00	25.01
4326	NYSE	TRC	Wed, Jul 8, 2009	25.20	25.51	25.00	25.36
4325	NYSE	TRC	Tue, Jul 7, 2009	25.40	25.74	25.20	25.23
4324	NYSE	TRC	Mon, Jul 6, 2009	25.73	25.94	25.40	25.44
4323	NYSE	TRC	Thu, Jul 2, 2009	26.25	26.34	25.42	25.88
4322	NYSE	TRC	Wed, Jul 1, 2009	26.75	27.25	26.65	26.75
4321	NYSE	TRC	Tue, Jun 30, 2009	26.46	26.75	26.07	26.49
4320	NYSE	TRC	Mon, Jun 29, 2009	26.53	26.93	26.14	26.50
4319	NYSE	TRC	Fri, Jun 26, 2009	26.87	27.26	25.98	26.62
4318	NYSE	TRC	Thu, Jun 25, 2009	26.38	27.15	26.05	27.13
4317	NYSE	TRC	Wed, Jun 24, 2009	26.51	27.35	26.12	26.54
4316	NYSE	TRC	Tue, Jun 23, 2009	25.48	26.68	25.23	26.16
4315	NYSE	TRC	Mon, Jun 22, 2009	26.55	26.55	25.33	25.35
4314	NYSE	TRC	Fri, Jun 19, 2009	27.05	27.34	26.45	26.79
4313	NYSE	TRC	Thu, Jun 18, 2009	26.83	27.02	26.21	26.69
4312	NYSE	TRC	Wed, Jun 17, 2009	27.09	27.55	26.34	26.96
4311	NYSE	TRC	Tue, Jun 16, 2009	27.74	27.74	26.49	26.99
4310	NYSE	TRC	Mon, Jun 15, 2009	28.64	28.64	27.19	27.64
4309	NYSE	TRC	Fri, Jun 12, 2009	28.33	28.92	28.28	28.75
4308	NYSE	TRC	Thu, Jun 11, 2009	28.45	28.88	28.29	28.51
4307	NYSE	TRC	Wed, Jun 10, 2009	28.29	28.45	26.80	28.39
4306	NYSE	TRC	Tue, Jun 9, 2009	28.01	28.45	27.04	28.04
4305	NYSE	TRC	Mon, Jun 8, 2009	28.11	28.81	27.75	27.75
4304	NYSE	TRC	Fri, Jun 5, 2009	28.90	28.90	27.40	27.99
4303	NYSE	TRC	Thu, Jun 4, 2009	27.41	28.70	27.02	28.58
4302	NYSE	TRC	Wed, Jun 3, 2009	27.38	27.78	26.92	27.14
4301	NYSE	TRC	Tue, Jun 2, 2009	26.21	27.82	26.21	27.73
4300	NYSE	TRC	Mon, Jun 1, 2009	25.90	26.86	25.90	26.49
4299	NYSE	TRC	Fri, May 29, 2009	25.33	25.69	24.67	25.69
4298	NYSE	TRC	Thu, May 28, 2009	25.62	25.62	24.28	25.11
4297	NYSE	TRC	Wed, May 27, 2009	26.09	26.21	25.32	25.46
4296	NYSE	TRC	Tue, May 26, 2009	24.51	27.00	24.51	26.31
4295	NYSE	TRC	Fri, May 22, 2009	25.64	25.83	24.60	24.66
4294	NYSE	TRC	Thu, May 21, 2009	25.01	25.44	24.53	25.38
4293	NYSE	TRC	Wed, May 20, 2009	25.97	26.55	25.31	25.38
4292	NYSE	TRC	Tue, May 19, 2009	25.45	26.67	24.93	25.81
4291	NYSE	TRC	Mon, May 18, 2009	25.11	25.96	24.82	25.66
4290	NYSE	TRC	Fri, May 15, 2009	24.75	25.15	24.36	24.81
4289	NYSE	TRC	Thu, May 14, 2009	24.54	25.31	24.30	24.94
4288	NYSE	TRC	Wed, May 13, 2009	24.45	24.81	24.24	24.24
4287	NYSE	TRC	Tue, May 12, 2009	25.20	25.39	24.56	24.82
4286	NYSE	TRC	Mon, May 11, 2009	25.37	25.76	24.87	24.97
4285	NYSE	TRC	Fri, May 8, 2009	24.38	25.94	24.09	25.94
4284	NYSE	TRC	Thu, May 7, 2009	24.45	24.89	23.90	23.99
4283	NYSE	TRC	Wed, May 6, 2009	23.80	24.59	23.51	24.01
4282	NYSE	TRC	Tue, May 5, 2009	23.66	24.50	23.52	24.13
4281	NYSE	TRC	Mon, May 4, 2009	22.58	23.74	22.58	23.72
4280	NYSE	TRC	Fri, May 1, 2009	23.42	23.65	22.50	22.65
4279	NYSE	TRC	Thu, Apr 30, 2009	24.18	24.62	23.20	23.20
4278	NYSE	TRC	Wed, Apr 29, 2009	23.59	24.16	23.40	24.00
4277	NYSE	TRC	Tue, Apr 28, 2009	23.00	24.14	23.00	23.47
4276	NYSE	TRC	Mon, Apr 27, 2009	23.14	23.38	22.44	23.16
4275	NYSE	TRC	Fri, Apr 24, 2009	23.47	23.91	23.00	23.64
4274	NYSE	TRC	Thu, Apr 23, 2009	22.75	23.36	22.20	23.19
4273	NYSE	TRC	Wed, Apr 22, 2009	22.59	23.74	22.55	22.80
4272	NYSE	TRC	Tue, Apr 21, 2009	22.21	23.39	22.21	22.97
4271	NYSE	TRC	Mon, Apr 20, 2009	22.49	23.08	22.01	22.39
4270	NYSE	TRC	Fri, Apr 17, 2009	23.61	23.82	23.08	23.16
4269	NYSE	TRC	Thu, Apr 16, 2009	23.40	23.89	22.98	23.53
4268	NYSE	TRC	Wed, Apr 15, 2009	22.93	23.42	22.59	23.25
4267	NYSE	TRC	Tue, Apr 14, 2009	23.07	23.59	22.70	23.06
4266	NYSE	TRC	Mon, Apr 13, 2009	22.75	23.64	22.52	23.56
4265	NYSE	TRC	Thu, Apr 9, 2009	22.61	23.40	22.61	23.22
4264	NYSE	TRC	Wed, Apr 8, 2009	21.53	22.38	21.53	22.30
4263	NYSE	TRC	Tue, Apr 7, 2009	21.63	22.03	21.39	21.40
4262	NYSE	TRC	Mon, Apr 6, 2009	22.20	22.52	21.65	22.07
4261	NYSE	TRC	Fri, Apr 3, 2009	21.83	22.45	21.56	22.44
4260	NYSE	TRC	Thu, Apr 2, 2009	21.95	22.42	21.65	21.83
4259	NYSE	TRC	Wed, Apr 1, 2009	20.29	21.49	20.29	21.33
4258	NYSE	TRC	Tue, Mar 31, 2009	21.54	21.54	20.67	20.67
4257	NYSE	TRC	Mon, Mar 30, 2009	20.57	21.32	20.31	20.96
4256	NYSE	TRC	Fri, Mar 27, 2009	21.58	22.55	21.09	21.10
4255	NYSE	TRC	Thu, Mar 26, 2009	22.12	22.45	21.53	22.02
4254	NYSE	TRC	Wed, Mar 25, 2009	20.71	22.37	20.46	21.82
4253	NYSE	TRC	Tue, Mar 24, 2009	21.40	21.94	20.43	20.44
4252	NYSE	TRC	Mon, Mar 23, 2009	20.90	21.89	20.63	21.89
4251	NYSE	TRC	Fri, Mar 20, 2009	21.50	21.92	20.37	20.38
4250	NYSE	TRC	Thu, Mar 19, 2009	22.21	22.45	21.29	21.32
4249	NYSE	TRC	Wed, Mar 18, 2009	21.20	22.37	21.20	21.92
4248	NYSE	TRC	Tue, Mar 17, 2009	20.06	21.21	19.69	21.21
4247	NYSE	TRC	Mon, Mar 16, 2009	21.64	21.81	19.98	20.14
4246	NYSE	TRC	Fri, Mar 13, 2009	21.53	21.71	20.96	21.59
4245	NYSE	TRC	Thu, Mar 12, 2009	18.40	21.39	18.40	21.39
4244	NYSE	TRC	Wed, Mar 11, 2009	20.15	20.40	18.40	18.55
4243	NYSE	TRC	Tue, Mar 10, 2009	19.00	20.26	19.00	20.26
4242	NYSE	TRC	Mon, Mar 9, 2009	18.85	19.66	18.50	18.58
4241	NYSE	TRC	Fri, Mar 6, 2009	19.21	19.41	18.70	19.30
4240	NYSE	TRC	Thu, Mar 5, 2009	19.30	19.51	19.00	19.00
4239	NYSE	TRC	Wed, Mar 4, 2009	19.62	20.06	19.37	19.46
4238	NYSE	TRC	Tue, Mar 3, 2009	20.65	20.85	19.30	19.30
4237	NYSE	TRC	Mon, Mar 2, 2009	20.45	20.63	19.72	19.79
4236	NYSE	TRC	Fri, Feb 27, 2009	19.53	21.61	19.52	20.95
4235	NYSE	TRC	Thu, Feb 26, 2009	20.46	21.20	20.30	20.40
4234	NYSE	TRC	Wed, Feb 25, 2009	21.00	21.10	20.30	20.30
4233	NYSE	TRC	Tue, Feb 24, 2009	22.02	22.02	20.42	21.73
4232	NYSE	TRC	Mon, Feb 23, 2009	21.00	21.13	20.42	20.42
4231	NYSE	TRC	Fri, Feb 20, 2009	20.90	21.30	20.70	20.85
4230	NYSE	TRC	Thu, Feb 19, 2009	21.20	21.59	21.00	21.00
4229	NYSE	TRC	Wed, Feb 18, 2009	21.71	22.09	21.18	21.23
4228	NYSE	TRC	Tue, Feb 17, 2009	22.12	22.12	21.44	21.56
4227	NYSE	TRC	Fri, Feb 13, 2009	22.42	22.80	22.02	22.57
4226	NYSE	TRC	Thu, Feb 12, 2009	21.78	22.30	21.18	22.23
4225	NYSE	TRC	Wed, Feb 11, 2009	22.25	22.66	21.91	22.15
4224	NYSE	TRC	Tue, Feb 10, 2009	23.16	23.47	22.09	22.18
4223	NYSE	TRC	Mon, Feb 9, 2009	23.78	23.97	22.90	23.41
4222	NYSE	TRC	Fri, Feb 6, 2009	22.87	24.04	22.80	24.04
4221	NYSE	TRC	Thu, Feb 5, 2009	22.53	23.47	22.53	22.97
4220	NYSE	TRC	Wed, Feb 4, 2009	22.74	23.85	22.64	22.66
4219	NYSE	TRC	Tue, Feb 3, 2009	22.15	23.01	21.96	22.67
4218	NYSE	TRC	Mon, Feb 2, 2009	21.60	22.25	21.36	22.16
4217	NYSE	TRC	Fri, Jan 30, 2009	22.63	22.81	21.82	21.85
4216	NYSE	TRC	Thu, Jan 29, 2009	23.73	23.79	22.47	22.53
4215	NYSE	TRC	Wed, Jan 28, 2009	23.46	24.05	23.45	23.95
4214	NYSE	TRC	Tue, Jan 27, 2009	23.38	23.43	22.69	22.93
4213	NYSE	TRC	Mon, Jan 26, 2009	22.58	23.64	22.58	23.24
4212	NYSE	TRC	Fri, Jan 23, 2009	22.12	22.79	21.37	22.61
4211	NYSE	TRC	Thu, Jan 22, 2009	22.32	23.22	21.75	22.76
4210	NYSE	TRC	Wed, Jan 21, 2009	21.60	22.70	21.20	22.54
4209	NYSE	TRC	Tue, Jan 20, 2009	22.51	22.51	21.30	21.31
4208	NYSE	TRC	Fri, Jan 16, 2009	23.21	23.23	21.95	22.96
4207	NYSE	TRC	Thu, Jan 15, 2009	22.15	23.06	21.41	22.97
4206	NYSE	TRC	Wed, Jan 14, 2009	22.72	22.72	21.83	22.16
4205	NYSE	TRC	Tue, Jan 13, 2009	23.03	23.32	22.64	23.21
4204	NYSE	TRC	Mon, Jan 12, 2009	23.98	24.01	22.79	23.11
4203	NYSE	TRC	Fri, Jan 9, 2009	24.72	24.72	23.85	24.10
4202	NYSE	TRC	Thu, Jan 8, 2009	24.35	24.93	24.20	24.79
4201	NYSE	TRC	Wed, Jan 7, 2009	24.88	24.97	24.28	24.53
4200	NYSE	TRC	Tue, Jan 6, 2009	24.65	25.69	24.28	25.32
4199	NYSE	TRC	Mon, Jan 5, 2009	24.57	24.83	23.79	24.57
4198	NYSE	TRC	Fri, Jan 2, 2009	24.89	25.22	24.34	24.62
4197	NYSE	TRC	Wed, Dec 31, 2008	24.04	25.03	24.00	24.74
4196	NYSE	TRC	Tue, Dec 30, 2008	23.75	24.11	23.22	24.07
4195	NYSE	TRC	Mon, Dec 29, 2008	25.18	25.18	23.42	23.57
4194	NYSE	TRC	Fri, Dec 26, 2008	25.70	25.78	24.96	25.25
4193	NYSE	TRC	Wed, Dec 24, 2008	26.23	26.23	25.49	25.66
4192	NYSE	TRC	Tue, Dec 23, 2008	27.00	27.49	25.98	26.21
4191	NYSE	TRC	Mon, Dec 22, 2008	28.26	28.42	26.34	26.55
4190	NYSE	TRC	Fri, Dec 19, 2008	28.98	29.74	27.84	28.20
4189	NYSE	TRC	Thu, Dec 18, 2008	28.53	29.23	27.77	28.00
4188	NYSE	TRC	Wed, Dec 17, 2008	27.98	28.73	27.54	28.45
4187	NYSE	TRC	Tue, Dec 16, 2008	26.89	28.93	26.86	28.27
4186	NYSE	TRC	Mon, Dec 15, 2008	26.61	26.94	25.78	26.41
4185	NYSE	TRC	Fri, Dec 12, 2008	24.57	27.70	24.57	26.82
4184	NYSE	TRC	Thu, Dec 11, 2008	27.29	27.82	25.70	25.84
4183	NYSE	TRC	Wed, Dec 10, 2008	27.58	28.66	27.35	27.95
4182	NYSE	TRC	Tue, Dec 9, 2008	27.34	28.51	26.16	27.36
4181	NYSE	TRC	Mon, Dec 8, 2008	26.88	27.97	26.37	27.77
4180	NYSE	TRC	Fri, Dec 5, 2008	24.42	26.43	23.60	26.35
4179	NYSE	TRC	Thu, Dec 4, 2008	25.45	26.40	23.93	24.74
4178	NYSE	TRC	Wed, Dec 3, 2008	23.59	25.76	22.86	25.67
4177	NYSE	TRC	Tue, Dec 2, 2008	21.85	24.22	21.81	24.20
4176	NYSE	TRC	Mon, Dec 1, 2008	25.85	25.92	21.83	21.85
4175	NYSE	TRC	Fri, Nov 28, 2008	25.74	26.12	24.88	26.11
4174	NYSE	TRC	Wed, Nov 26, 2008	24.15	26.44	23.68	26.08
4173	NYSE	TRC	Tue, Nov 25, 2008	25.23	25.35	23.61	24.73
4172	NYSE	TRC	Mon, Nov 24, 2008	23.74	25.93	23.11	25.23
4171	NYSE	TRC	Fri, Nov 21, 2008	21.29	23.72	20.40	23.40
4170	NYSE	TRC	Thu, Nov 20, 2008	22.00	22.32	20.83	20.83
4169	NYSE	TRC	Wed, Nov 19, 2008	24.00	24.30	22.09	22.15
4168	NYSE	TRC	Tue, Nov 18, 2008	24.97	25.82	23.66	24.15
4167	NYSE	TRC	Mon, Nov 17, 2008	24.65	25.45	23.67	24.94
4166	NYSE	TRC	Fri, Nov 14, 2008	25.90	26.26	24.95	25.00
4165	NYSE	TRC	Thu, Nov 13, 2008	23.37	26.24	22.40	26.24
4164	NYSE	TRC	Wed, Nov 12, 2008	23.80	24.00	23.00	23.11
4163	NYSE	TRC	Tue, Nov 11, 2008	25.12	25.14	24.11	24.12
4162	NYSE	TRC	Mon, Nov 10, 2008	27.38	27.41	25.10	25.19
4161	NYSE	TRC	Fri, Nov 7, 2008	26.75	26.86	26.12	26.70
4160	NYSE	TRC	Thu, Nov 6, 2008	26.71	27.02	26.25	26.50
4159	NYSE	TRC	Wed, Nov 5, 2008	28.85	28.85	26.74	26.86
4158	NYSE	TRC	Tue, Nov 4, 2008	29.68	29.68	28.60	29.23
4157	NYSE	TRC	Mon, Nov 3, 2008	28.91	29.74	28.35	28.75
4156	NYSE	TRC	Fri, Oct 31, 2008	27.10	29.29	26.62	29.06
4155	NYSE	TRC	Thu, Oct 30, 2008	27.28	27.47	26.13	27.10
4154	NYSE	TRC	Wed, Oct 29, 2008	26.50	27.57	25.73	26.55
4153	NYSE	TRC	Tue, Oct 28, 2008	26.00	26.48	24.64	26.45
4152	NYSE	TRC	Mon, Oct 27, 2008	25.42	26.90	25.16	25.31
4151	NYSE	TRC	Fri, Oct 24, 2008	26.25	28.47	26.25	26.50
4150	NYSE	TRC	Thu, Oct 23, 2008	28.42	28.94	25.72	28.71
4149	NYSE	TRC	Wed, Oct 22, 2008	29.98	30.75	27.72	28.30
4148	NYSE	TRC	Tue, Oct 21, 2008	31.55	32.34	30.65	30.65
4147	NYSE	TRC	Mon, Oct 20, 2008	30.72	32.36	28.86	32.08
4146	NYSE	TRC	Fri, Oct 17, 2008	30.31	32.76	29.66	30.04
4145	NYSE	TRC	Thu, Oct 16, 2008	28.59	31.16	27.24	31.16
4144	NYSE	TRC	Wed, Oct 15, 2008	30.70	31.35	28.34	28.34
4143	NYSE	TRC	Tue, Oct 14, 2008	31.45	32.33	29.71	31.02
4142	NYSE	TRC	Mon, Oct 13, 2008	29.73	31.45	29.23	31.45
4141	NYSE	TRC	Fri, Oct 10, 2008	25.78	29.20	25.60	29.19
4140	NYSE	TRC	Thu, Oct 9, 2008	30.18	30.60	27.10	27.10
4139	NYSE	TRC	Wed, Oct 8, 2008	28.99	31.57	28.32	29.97
4138	NYSE	TRC	Tue, Oct 7, 2008	31.86	31.86	29.81	30.16
4137	NYSE	TRC	Mon, Oct 6, 2008	32.97	33.25	30.01	31.96
4136	NYSE	TRC	Fri, Oct 3, 2008	35.01	35.20	33.68	33.85
4135	NYSE	TRC	Thu, Oct 2, 2008	36.30	36.61	34.41	34.60
4134	NYSE	TRC	Wed, Oct 1, 2008	36.45	37.00	35.27	36.58
4133	NYSE	TRC	Tue, Sep 30, 2008	32.01	37.29	32.01	37.15
4132	NYSE	TRC	Mon, Sep 29, 2008	36.46	37.00	34.78	34.81
4131	NYSE	TRC	Fri, Sep 26, 2008	36.12	37.18	36.02	36.99
4130	NYSE	TRC	Thu, Sep 25, 2008	36.10	37.25	35.76	36.93
4129	NYSE	TRC	Wed, Sep 24, 2008	38.25	38.50	35.70	36.25
4128	NYSE	TRC	Tue, Sep 23, 2008	37.50	37.92	36.83	37.14
4127	NYSE	TRC	Mon, Sep 22, 2008	36.46	37.59	36.44	36.86
4126	NYSE	TRC	Fri, Sep 19, 2008	37.89	38.59	33.58	37.23
4125	NYSE	TRC	Thu, Sep 18, 2008	34.76	38.00	34.57	38.00
4124	NYSE	TRC	Wed, Sep 17, 2008	34.40	34.97	34.04	34.05
4123	NYSE	TRC	Tue, Sep 16, 2008	31.92	34.91	31.92	34.80
4122	NYSE	TRC	Mon, Sep 15, 2008	33.18	34.44	33.01	33.05
4121	NYSE	TRC	Fri, Sep 12, 2008	34.48	35.02	34.13	34.48
4120	NYSE	TRC	Thu, Sep 11, 2008	34.60	34.68	33.88	34.62
4119	NYSE	TRC	Wed, Sep 10, 2008	34.61	35.30	34.42	34.67
4118	NYSE	TRC	Tue, Sep 9, 2008	35.10	35.86	34.17	34.35
4117	NYSE	TRC	Mon, Sep 8, 2008	34.75	35.31	34.11	35.00
4116	NYSE	TRC	Fri, Sep 5, 2008	33.73	34.14	33.21	34.03
4115	NYSE	TRC	Thu, Sep 4, 2008	33.85	34.02	33.09	33.75
4114	NYSE	TRC	Wed, Sep 3, 2008	34.23	34.41	33.65	34.03
4113	NYSE	TRC	Tue, Sep 2, 2008	34.40	34.66	33.60	33.95
4112	NYSE	TRC	Fri, Aug 29, 2008	34.37	34.59	33.70	34.21
4111	NYSE	TRC	Thu, Aug 28, 2008	33.91	34.64	33.64	34.51
4110	NYSE	TRC	Wed, Aug 27, 2008	33.40	33.99	33.27	33.72
4109	NYSE	TRC	Tue, Aug 26, 2008	33.34	33.65	33.06	33.46
4108	NYSE	TRC	Mon, Aug 25, 2008	34.21	34.25	33.27	33.34
4107	NYSE	TRC	Fri, Aug 22, 2008	33.84	34.40	33.67	34.26
4106	NYSE	TRC	Thu, Aug 21, 2008	33.32	34.15	33.15	33.50
4105	NYSE	TRC	Wed, Aug 20, 2008	33.20	33.81	32.89	33.66
4104	NYSE	TRC	Tue, Aug 19, 2008	33.50	33.70	32.90	33.03
4103	NYSE	TRC	Mon, Aug 18, 2008	33.49	35.00	33.35	33.72
4102	NYSE	TRC	Fri, Aug 15, 2008	34.28	34.78	33.12	33.60
4101	NYSE	TRC	Thu, Aug 14, 2008	33.36	34.50	33.36	34.43
4100	NYSE	TRC	Wed, Aug 13, 2008	33.89	34.46	33.12	33.74
4099	NYSE	TRC	Tue, Aug 12, 2008	34.07	34.34	33.50	34.00
4098	NYSE	TRC	Mon, Aug 11, 2008	32.94	34.87	32.94	34.38
4097	NYSE	TRC	Fri, Aug 8, 2008	32.00	33.22	32.00	33.01
4096	NYSE	TRC	Thu, Aug 7, 2008	31.38	32.31	31.20	31.91
4095	NYSE	TRC	Wed, Aug 6, 2008	30.88	31.89	30.47	31.63
4094	NYSE	TRC	Tue, Aug 5, 2008	30.66	31.01	30.47	30.85
4093	NYSE	TRC	Mon, Aug 4, 2008	30.75	30.92	30.11	30.25
4092	NYSE	TRC	Fri, Aug 1, 2008	31.40	31.43	29.71	31.00
4091	NYSE	TRC	Thu, Jul 31, 2008	30.47	30.55	30.10	30.35
4090	NYSE	TRC	Wed, Jul 30, 2008	31.88	31.88	30.26	30.77
4089	NYSE	TRC	Tue, Jul 29, 2008	30.20	31.06	30.20	30.99
4088	NYSE	TRC	Mon, Jul 28, 2008	31.61	31.93	29.96	30.11
4087	NYSE	TRC	Fri, Jul 25, 2008	31.90	32.22	31.49	31.78
4086	NYSE	TRC	Thu, Jul 24, 2008	32.57	32.84	31.53	31.61
4085	NYSE	TRC	Wed, Jul 23, 2008	32.10	32.60	31.69	32.37
4084	NYSE	TRC	Tue, Jul 22, 2008	30.30	32.00	30.26	31.92
4083	NYSE	TRC	Mon, Jul 21, 2008	31.15	31.40	30.28	30.42
4082	NYSE	TRC	Fri, Jul 18, 2008	31.80	32.33	30.89	31.15
4081	NYSE	TRC	Thu, Jul 17, 2008	32.02	32.15	30.82	31.95
4080	NYSE	TRC	Wed, Jul 16, 2008	30.99	31.60	30.88	31.60
4079	NYSE	TRC	Tue, Jul 15, 2008	31.01	31.55	30.68	30.93
4078	NYSE	TRC	Mon, Jul 14, 2008	32.42	32.42	31.07	31.41
4077	NYSE	TRC	Fri, Jul 11, 2008	31.83	32.98	31.55	32.43
4076	NYSE	TRC	Thu, Jul 10, 2008	33.00	33.00	31.66	32.38
4075	NYSE	TRC	Wed, Jul 9, 2008	34.21	34.23	32.55	32.68
4074	NYSE	TRC	Tue, Jul 8, 2008	33.98	34.21	33.52	34.21
4073	NYSE	TRC	Mon, Jul 7, 2008	35.55	35.55	33.44	33.78
4072	NYSE	TRC	Thu, Jul 3, 2008	35.46	35.85	35.07	35.49
4071	NYSE	TRC	Wed, Jul 2, 2008	36.00	36.14	35.07	35.39
4070	NYSE	TRC	Tue, Jul 1, 2008	35.92	36.49	35.15	36.00
4069	NYSE	TRC	Mon, Jun 30, 2008	34.91	36.95	34.91	36.06
4068	NYSE	TRC	Fri, Jun 27, 2008	37.20	37.20	36.17	36.35
4067	NYSE	TRC	Thu, Jun 26, 2008	38.20	38.20	36.95	37.31
4066	NYSE	TRC	Wed, Jun 25, 2008	38.64	39.49	38.39	38.69
4065	NYSE	TRC	Tue, Jun 24, 2008	38.64	39.26	38.22	38.62
4064	NYSE	TRC	Mon, Jun 23, 2008	39.45	39.60	38.91	39.09
4063	NYSE	TRC	Fri, Jun 20, 2008	39.02	39.97	38.81	39.25
4062	NYSE	TRC	Thu, Jun 19, 2008	38.59	39.29	37.91	39.29
4061	NYSE	TRC	Wed, Jun 18, 2008	38.73	38.79	38.15	38.59
4060	NYSE	TRC	Tue, Jun 17, 2008	39.86	39.86	38.97	39.00
4059	NYSE	TRC	Mon, Jun 16, 2008	39.46	39.91	39.21	39.85
4058	NYSE	TRC	Fri, Jun 13, 2008	39.40	39.63	38.88	39.61
4057	NYSE	TRC	Thu, Jun 12, 2008	39.30	39.84	38.74	39.08
4056	NYSE	TRC	Wed, Jun 11, 2008	39.68	39.69	38.90	39.00
4055	NYSE	TRC	Tue, Jun 10, 2008	37.86	40.06	37.86	39.86
4054	NYSE	TRC	Mon, Jun 9, 2008	39.39	39.59	38.00	38.23
4053	NYSE	TRC	Fri, Jun 6, 2008	39.70	39.90	39.00	39.00
4052	NYSE	TRC	Thu, Jun 5, 2008	39.77	40.62	39.68	40.33
4051	NYSE	TRC	Wed, Jun 4, 2008	39.15	40.19	38.88	39.81
4050	NYSE	TRC	Tue, Jun 3, 2008	39.08	39.54	38.85	39.28
4049	NYSE	TRC	Mon, Jun 2, 2008	39.72	39.72	38.26	38.99
4048	NYSE	TRC	Fri, May 30, 2008	39.68	40.04	38.86	39.91
4047	NYSE	TRC	Thu, May 29, 2008	39.08	40.31	38.85	39.49
4046	NYSE	TRC	Wed, May 28, 2008	38.60	39.12	38.28	39.12
4045	NYSE	TRC	Tue, May 27, 2008	38.95	39.89	38.44	38.92
4044	NYSE	TRC	Fri, May 23, 2008	39.56	39.59	38.10	38.83
4043	NYSE	TRC	Thu, May 22, 2008	40.21	40.57	39.32	39.65
4042	NYSE	TRC	Wed, May 21, 2008	40.84	40.84	39.65	40.21
4041	NYSE	TRC	Tue, May 20, 2008	40.27	40.64	40.00	40.49
4040	NYSE	TRC	Mon, May 19, 2008	41.15	41.58	40.53	40.64
4039	NYSE	TRC	Fri, May 16, 2008	41.54	41.74	40.81	41.17
4038	NYSE	TRC	Thu, May 15, 2008	41.32	41.62	40.87	41.44
4037	NYSE	TRC	Wed, May 14, 2008	41.48	41.80	40.58	41.50
4036	NYSE	TRC	Tue, May 13, 2008	42.78	42.78	40.97	41.50
4035	NYSE	TRC	Mon, May 12, 2008	42.37	42.85	42.06	42.55
4034	NYSE	TRC	Fri, May 9, 2008	43.75	43.75	41.36	42.02
4033	NYSE	TRC	Thu, May 8, 2008	42.53	44.25	42.00	42.28
4032	NYSE	TRC	Wed, May 7, 2008	42.22	42.50	41.08	41.21
4031	NYSE	TRC	Tue, May 6, 2008	41.95	42.75	41.64	42.38
4030	NYSE	TRC	Mon, May 5, 2008	42.41	42.56	41.63	41.95
4029	NYSE	TRC	Fri, May 2, 2008	43.17	43.35	42.11	42.41
4028	NYSE	TRC	Thu, May 1, 2008	42.22	43.27	41.77	42.73
4027	NYSE	TRC	Wed, Apr 30, 2008	43.00	43.67	42.02	42.26
4026	NYSE	TRC	Tue, Apr 29, 2008	43.75	43.99	42.60	42.86
4025	NYSE	TRC	Mon, Apr 28, 2008	43.10	44.36	42.49	43.87
4024	NYSE	TRC	Fri, Apr 25, 2008	43.75	44.03	42.59	43.15
4023	NYSE	TRC	Thu, Apr 24, 2008	43.12	43.75	42.19	43.65
4022	NYSE	TRC	Wed, Apr 23, 2008	41.93	43.00	41.93	42.89
4021	NYSE	TRC	Tue, Apr 22, 2008	42.91	42.91	40.25	42.20
4020	NYSE	TRC	Mon, Apr 21, 2008	42.96	43.65	42.48	43.26
4019	NYSE	TRC	Fri, Apr 18, 2008	42.60	43.97	42.52	43.33
4018	NYSE	TRC	Thu, Apr 17, 2008	42.22	42.48	41.77	42.12
4017	NYSE	TRC	Wed, Apr 16, 2008	40.95	42.29	40.93	42.18
4016	NYSE	TRC	Tue, Apr 15, 2008	40.80	41.00	40.11	40.60
4015	NYSE	TRC	Mon, Apr 14, 2008	39.75	41.24	39.72	40.58
4014	NYSE	TRC	Fri, Apr 11, 2008	38.82	40.40	38.80	39.55
4013	NYSE	TRC	Thu, Apr 10, 2008	38.27	38.93	37.96	38.77
4012	NYSE	TRC	Wed, Apr 9, 2008	38.97	39.08	37.98	38.00
4011	NYSE	TRC	Tue, Apr 8, 2008	39.13	39.28	38.52	38.91
4010	NYSE	TRC	Mon, Apr 7, 2008	40.06	40.23	39.16	39.19
4009	NYSE	TRC	Fri, Apr 4, 2008	40.54	40.65	39.62	39.92
4008	NYSE	TRC	Thu, Apr 3, 2008	39.80	40.72	39.69	40.25
4007	NYSE	TRC	Wed, Apr 2, 2008	38.81	40.16	38.50	40.15
4006	NYSE	TRC	Tue, Apr 1, 2008	37.60	38.78	37.52	38.78
4005	NYSE	TRC	Mon, Mar 31, 2008	37.08	37.83	36.72	37.32
4004	NYSE	TRC	Fri, Mar 28, 2008	37.17	38.05	37.01	37.18
4003	NYSE	TRC	Thu, Mar 27, 2008	37.10	37.77	36.84	37.19
4002	NYSE	TRC	Wed, Mar 26, 2008	36.97	37.61	36.78	36.99
4001	NYSE	TRC	Tue, Mar 25, 2008	37.64	37.93	36.72	37.20
4000	NYSE	TRC	Mon, Mar 24, 2008	37.52	38.27	37.09	37.60
3999	NYSE	TRC	Thu, Mar 20, 2008	37.96	39.27	37.13	37.30
3998	NYSE	TRC	Wed, Mar 19, 2008	37.78	37.96	36.91	36.91
3997	NYSE	TRC	Tue, Mar 18, 2008	36.00	37.88	35.85	37.59
3996	NYSE	TRC	Mon, Mar 17, 2008	34.50	35.94	34.26	35.12
3995	NYSE	TRC	Fri, Mar 14, 2008	36.92	36.92	34.75	35.26
3994	NYSE	TRC	Thu, Mar 13, 2008	35.38	36.87	34.84	36.75
3993	NYSE	TRC	Wed, Mar 12, 2008	36.28	36.56	35.16	35.61
3992	NYSE	TRC	Tue, Mar 11, 2008	34.74	36.19	34.49	36.19
3991	NYSE	TRC	Mon, Mar 10, 2008	34.85	34.98	33.71	33.71
3990	NYSE	TRC	Fri, Mar 7, 2008	34.50	35.64	34.24	34.85
3989	NYSE	TRC	Thu, Mar 6, 2008	36.01	36.27	34.58	34.58
3988	NYSE	TRC	Wed, Mar 5, 2008	37.36	37.36	35.86	36.28
3987	NYSE	TRC	Tue, Mar 4, 2008	36.29	36.97	35.59	36.55
3986	NYSE	TRC	Mon, Mar 3, 2008	35.28	36.84	35.19	36.75
3985	NYSE	TRC	Fri, Feb 29, 2008	36.00	36.48	35.11	35.40
3984	NYSE	TRC	Thu, Feb 28, 2008	37.00	37.17	36.00	36.24
3983	NYSE	TRC	Wed, Feb 27, 2008	37.10	37.70	36.46	37.04
3982	NYSE	TRC	Tue, Feb 26, 2008	37.00	38.89	35.51	37.54
3981	NYSE	TRC	Mon, Feb 25, 2008	35.80	37.71	35.77	37.70
3980	NYSE	TRC	Fri, Feb 22, 2008	35.57	35.98	34.80	35.72
3979	NYSE	TRC	Thu, Feb 21, 2008	37.75	38.24	35.37	35.52
3978	NYSE	TRC	Wed, Feb 20, 2008	36.45	38.05	36.45	37.53
3977	NYSE	TRC	Tue, Feb 19, 2008	36.93	37.62	36.41	36.63
3976	NYSE	TRC	Fri, Feb 15, 2008	36.00	36.68	35.80	36.37
3975	NYSE	TRC	Thu, Feb 14, 2008	37.52	37.52	35.60	36.20
3974	NYSE	TRC	Wed, Feb 13, 2008	37.15	37.53	36.85	37.18
3973	NYSE	TRC	Tue, Feb 12, 2008	36.91	37.74	36.38	36.83
3972	NYSE	TRC	Mon, Feb 11, 2008	36.00	37.30	35.50	36.65
3971	NYSE	TRC	Fri, Feb 8, 2008	36.03	37.16	35.56	35.90
3970	NYSE	TRC	Thu, Feb 7, 2008	35.73	36.87	35.48	36.19
3969	NYSE	TRC	Wed, Feb 6, 2008	36.40	37.52	35.73	35.86
3968	NYSE	TRC	Tue, Feb 5, 2008	37.13	38.07	36.20	36.20
3967	NYSE	TRC	Mon, Feb 4, 2008	37.45	38.26	37.05	37.53
3966	NYSE	TRC	Fri, Feb 1, 2008	38.25	39.08	37.41	37.48
3965	NYSE	TRC	Thu, Jan 31, 2008	36.39	38.22	36.04	37.55
3964	NYSE	TRC	Wed, Jan 30, 2008	37.35	37.99	36.62	36.70
3963	NYSE	TRC	Tue, Jan 29, 2008	37.97	38.11	36.95	37.60
3962	NYSE	TRC	Mon, Jan 28, 2008	36.69	38.70	36.69	37.80
3961	NYSE	TRC	Fri, Jan 25, 2008	38.46	38.71	36.50	36.70
3960	NYSE	TRC	Thu, Jan 24, 2008	38.95	40.25	37.90	38.03
3959	NYSE	TRC	Wed, Jan 23, 2008	36.00	38.77	35.96	38.70
3958	NYSE	TRC	Tue, Jan 22, 2008	35.51	37.79	34.50	36.85
3957	NYSE	TRC	Fri, Jan 18, 2008	36.56	37.39	35.70	35.79
3956	NYSE	TRC	Thu, Jan 17, 2008	37.90	37.93	36.25	36.51
3955	NYSE	TRC	Wed, Jan 16, 2008	37.38	38.60	37.32	37.80
3954	NYSE	TRC	Tue, Jan 15, 2008	36.83	37.64	36.69	37.38
3953	NYSE	TRC	Mon, Jan 14, 2008	36.71	37.54	36.71	37.27
3952	NYSE	TRC	Fri, Jan 11, 2008	37.73	37.73	36.66	36.71
3951	NYSE	TRC	Thu, Jan 10, 2008	37.85	38.91	37.20	37.95
3950	NYSE	TRC	Wed, Jan 9, 2008	36.90	38.24	36.41	38.24
3949	NYSE	TRC	Tue, Jan 8, 2008	38.52	39.13	36.55	36.55
3948	NYSE	TRC	Mon, Jan 7, 2008	37.49	38.57	37.08	38.27
3947	NYSE	TRC	Fri, Jan 4, 2008	38.20	38.35	37.27	37.30
3946	NYSE	TRC	Thu, Jan 3, 2008	39.72	40.40	38.59	38.59
3945	NYSE	TRC	Wed, Jan 2, 2008	40.80	41.00	39.37	39.72
3944	NYSE	TRC	Mon, Dec 31, 2007	40.85	41.09	39.77	40.85
3943	NYSE	TRC	Fri, Dec 28, 2007	41.36	42.22	40.95	40.97
3942	NYSE	TRC	Thu, Dec 27, 2007	43.86	43.95	41.07	41.07
3941	NYSE	TRC	Wed, Dec 26, 2007	43.15	44.50	43.01	43.98
3940	NYSE	TRC	Mon, Dec 24, 2007	42.76	43.40	42.76	43.40
3939	NYSE	TRC	Fri, Dec 21, 2007	42.50	42.72	41.87	42.72
3938	NYSE	TRC	Thu, Dec 20, 2007	42.01	42.01	40.21	41.73
3937	NYSE	TRC	Wed, Dec 19, 2007	41.15	41.97	40.64	41.69
3936	NYSE	TRC	Tue, Dec 18, 2007	39.21	41.45	39.06	41.43
3935	NYSE	TRC	Mon, Dec 17, 2007	39.95	40.05	39.28	39.28
3934	NYSE	TRC	Fri, Dec 14, 2007	40.50	41.05	40.30	40.43
3933	NYSE	TRC	Thu, Dec 13, 2007	40.15	41.05	39.38	41.00
3932	NYSE	TRC	Wed, Dec 12, 2007	40.50	41.53	40.27	40.73
3931	NYSE	TRC	Tue, Dec 11, 2007	41.13	42.24	39.42	39.42
3930	NYSE	TRC	Mon, Dec 10, 2007	40.73	41.94	40.72	41.06
3929	NYSE	TRC	Fri, Dec 7, 2007	40.98	41.75	40.37	40.83
3928	NYSE	TRC	Thu, Dec 6, 2007	38.95	40.94	38.92	40.94
3927	NYSE	TRC	Wed, Dec 5, 2007	38.60	39.04	38.05	38.90
3926	NYSE	TRC	Tue, Dec 4, 2007	38.59	39.10	37.72	37.80
3925	NYSE	TRC	Mon, Dec 3, 2007	37.95	39.53	37.95	38.75
3924	NYSE	TRC	Fri, Nov 30, 2007	38.40	39.44	38.00	38.65
3923	NYSE	TRC	Thu, Nov 29, 2007	38.93	38.93	37.50	37.83
3922	NYSE	TRC	Wed, Nov 28, 2007	37.64	38.75	37.64	38.75
3921	NYSE	TRC	Tue, Nov 27, 2007	35.80	37.99	35.80	37.30
3920	NYSE	TRC	Mon, Nov 26, 2007	37.84	38.15	36.07	36.16
3919	NYSE	TRC	Fri, Nov 23, 2007	37.20	38.12	37.14	37.84
3918	NYSE	TRC	Wed, Nov 21, 2007	37.54	37.77	36.91	37.05
3917	NYSE	TRC	Tue, Nov 20, 2007	37.11	38.26	36.85	37.68
3916	NYSE	TRC	Mon, Nov 19, 2007	38.50	38.50	36.86	36.94
3915	NYSE	TRC	Fri, Nov 16, 2007	39.17	39.17	37.84	38.29
3914	NYSE	TRC	Thu, Nov 15, 2007	38.30	39.00	38.18	38.85
3913	NYSE	TRC	Wed, Nov 14, 2007	39.00	39.11	38.00	38.70
3912	NYSE	TRC	Tue, Nov 13, 2007	39.00	39.58	38.52	38.96
3911	NYSE	TRC	Mon, Nov 12, 2007	39.29	39.92	38.53	38.83
3910	NYSE	TRC	Fri, Nov 9, 2007	38.14	38.73	37.55	38.71
3909	NYSE	TRC	Thu, Nov 8, 2007	38.01	38.70	37.52	38.46
3908	NYSE	TRC	Wed, Nov 7, 2007	37.33	39.11	37.33	37.70
3907	NYSE	TRC	Tue, Nov 6, 2007	38.02	38.86	37.30	38.78
3906	NYSE	TRC	Mon, Nov 5, 2007	38.34	38.35	37.75	38.02
3905	NYSE	TRC	Fri, Nov 2, 2007	38.16	39.16	37.75	38.45
3904	NYSE	TRC	Thu, Nov 1, 2007	39.39	39.50	37.85	37.90
3903	NYSE	TRC	Wed, Oct 31, 2007	40.25	40.25	39.31	40.08
3902	NYSE	TRC	Tue, Oct 30, 2007	40.30	40.54	39.42	39.75
3901	NYSE	TRC	Mon, Oct 29, 2007	40.97	41.07	39.71	39.88
3900	NYSE	TRC	Fri, Oct 26, 2007	40.40	40.91	39.74	40.91
3899	NYSE	TRC	Thu, Oct 25, 2007	39.55	40.59	39.34	40.00
3898	NYSE	TRC	Wed, Oct 24, 2007	40.14	40.47	39.06	39.75
3897	NYSE	TRC	Tue, Oct 23, 2007	42.10	42.60	40.24	40.36
3896	NYSE	TRC	Mon, Oct 22, 2007	38.60	42.04	38.50	41.86
3895	NYSE	TRC	Fri, Oct 19, 2007	40.03	40.03	38.79	38.87
3894	NYSE	TRC	Thu, Oct 18, 2007	40.78	40.96	39.35	40.15
3893	NYSE	TRC	Wed, Oct 17, 2007	42.00	42.41	40.55	40.90
3892	NYSE	TRC	Tue, Oct 16, 2007	41.69	42.44	41.50	41.55
3891	NYSE	TRC	Mon, Oct 15, 2007	43.11	43.60	41.03	41.88
3890	NYSE	TRC	Fri, Oct 12, 2007	43.13	43.20	42.68	43.00
3889	NYSE	TRC	Thu, Oct 11, 2007	43.55	44.14	42.88	43.22
3888	NYSE	TRC	Wed, Oct 10, 2007	44.10	44.29	43.10	43.52
3887	NYSE	TRC	Tue, Oct 9, 2007	43.23	44.00	43.19	44.00
3886	NYSE	TRC	Mon, Oct 8, 2007	44.01	44.01	42.81	43.19
3885	NYSE	TRC	Fri, Oct 5, 2007	43.90	44.51	42.83	44.30
3884	NYSE	TRC	Thu, Oct 4, 2007	43.41	44.05	43.26	43.69
3883	NYSE	TRC	Wed, Oct 3, 2007	43.60	44.43	42.89	43.27
3882	NYSE	TRC	Tue, Oct 2, 2007	42.70	43.87	42.60	43.87
3881	NYSE	TRC	Mon, Oct 1, 2007	41.50	42.83	41.50	42.56
3880	NYSE	TRC	Fri, Sep 28, 2007	42.39	42.42	41.34	41.40
3879	NYSE	TRC	Thu, Sep 27, 2007	42.41	42.58	41.94	42.39
3878	NYSE	TRC	Wed, Sep 26, 2007	41.88	42.75	41.38	42.39
3877	NYSE	TRC	Tue, Sep 25, 2007	41.90	42.05	41.45	41.68
3876	NYSE	TRC	Mon, Sep 24, 2007	43.51	43.51	41.75	42.02
3875	NYSE	TRC	Fri, Sep 21, 2007	43.42	43.82	42.48	43.42
3874	NYSE	TRC	Thu, Sep 20, 2007	43.66	43.66	42.26	43.01
3873	NYSE	TRC	Wed, Sep 19, 2007	43.00	43.98	42.84	43.68
3872	NYSE	TRC	Tue, Sep 18, 2007	40.34	42.74	39.76	42.58
3871	NYSE	TRC	Mon, Sep 17, 2007	40.53	40.56	39.36	40.20
3870	NYSE	TRC	Fri, Sep 14, 2007	39.10	40.68	38.86	40.62
3869	NYSE	TRC	Thu, Sep 13, 2007	39.33	39.89	38.81	39.42
3868	NYSE	TRC	Wed, Sep 12, 2007	39.30	39.68	39.10	39.22
3867	NYSE	TRC	Tue, Sep 11, 2007	39.30	40.11	39.12	39.51
3866	NYSE	TRC	Mon, Sep 10, 2007	39.71	39.85	38.76	39.54
3865	NYSE	TRC	Fri, Sep 7, 2007	40.00	40.61	39.51	39.55
3864	NYSE	TRC	Thu, Sep 6, 2007	40.83	40.87	39.59	40.63
3863	NYSE	TRC	Wed, Sep 5, 2007	41.95	41.95	40.35	40.78
3862	NYSE	TRC	Tue, Sep 4, 2007	41.15	42.22	41.08	42.13
3861	NYSE	TRC	Fri, Aug 31, 2007	41.48	41.61	41.11	41.38
3860	NYSE	TRC	Thu, Aug 30, 2007	41.35	41.99	40.78	41.08
3859	NYSE	TRC	Wed, Aug 29, 2007	39.81	42.01	39.81	41.83
3858	NYSE	TRC	Tue, Aug 28, 2007	41.32	41.34	39.63	39.66
3857	NYSE	TRC	Mon, Aug 27, 2007	42.23	42.36	41.07	41.53
3856	NYSE	TRC	Fri, Aug 24, 2007	42.05	42.75	41.59	42.45
3855	NYSE	TRC	Thu, Aug 23, 2007	43.50	43.51	41.31	41.96
3854	NYSE	TRC	Wed, Aug 22, 2007	43.32	43.87	42.91	43.28
3853	NYSE	TRC	Tue, Aug 21, 2007	42.90	43.29	42.51	43.08
3852	NYSE	TRC	Mon, Aug 20, 2007	42.79	44.51	42.79	43.30
3851	NYSE	TRC	Fri, Aug 17, 2007	44.44	44.67	42.49	42.53
3850	NYSE	TRC	Thu, Aug 16, 2007	40.01	42.80	38.91	42.72
3849	NYSE	TRC	Wed, Aug 15, 2007	39.60	41.45	39.46	40.16
3848	NYSE	TRC	Tue, Aug 14, 2007	40.40	40.70	39.45	39.70
3847	NYSE	TRC	Mon, Aug 13, 2007	44.84	44.98	40.25	40.40
3846	NYSE	TRC	Fri, Aug 10, 2007	45.57	46.00	44.01	44.69
3845	NYSE	TRC	Thu, Aug 9, 2007	45.85	47.72	45.50	46.37
3844	NYSE	TRC	Wed, Aug 8, 2007	41.75	47.00	41.75	46.49
3843	NYSE	TRC	Tue, Aug 7, 2007	41.00	41.52	39.70	41.27
3842	NYSE	TRC	Mon, Aug 6, 2007	38.10	41.16	37.70	41.02
3841	NYSE	TRC	Fri, Aug 3, 2007	40.42	40.75	37.85	38.01
3840	NYSE	TRC	Thu, Aug 2, 2007	39.97	40.54	39.83	40.42
3839	NYSE	TRC	Wed, Aug 1, 2007	39.61	40.37	38.92	39.86
3838	NYSE	TRC	Tue, Jul 31, 2007	40.18	40.65	39.40	39.67
3837	NYSE	TRC	Mon, Jul 30, 2007	39.25	40.09	39.01	39.83
3836	NYSE	TRC	Fri, Jul 27, 2007	40.17	40.44	38.85	38.90
3835	NYSE	TRC	Thu, Jul 26, 2007	40.75	40.88	39.24	39.92
3834	NYSE	TRC	Wed, Jul 25, 2007	41.64	41.75	40.03	41.05
3833	NYSE	TRC	Tue, Jul 24, 2007	41.87	41.87	40.90	41.39
3832	NYSE	TRC	Mon, Jul 23, 2007	42.99	43.10	42.00	42.12
3831	NYSE	TRC	Fri, Jul 20, 2007	43.48	43.63	42.39	42.92
3830	NYSE	TRC	Thu, Jul 19, 2007	42.75	43.58	42.75	43.58
3829	NYSE	TRC	Wed, Jul 18, 2007	42.26	42.75	41.72	42.55
3828	NYSE	TRC	Tue, Jul 17, 2007	42.97	43.10	42.38	42.46
3827	NYSE	TRC	Mon, Jul 16, 2007	43.90	44.05	42.96	43.07
3826	NYSE	TRC	Fri, Jul 13, 2007	44.21	44.36	43.57	44.05
3825	NYSE	TRC	Thu, Jul 12, 2007	44.20	44.56	44.00	44.30
3824	NYSE	TRC	Wed, Jul 11, 2007	43.66	44.15	43.66	44.06
3823	NYSE	TRC	Tue, Jul 10, 2007	44.41	44.41	43.38	43.53
3822	NYSE	TRC	Mon, Jul 9, 2007	45.00	45.07	44.33	44.51
3821	NYSE	TRC	Fri, Jul 6, 2007	44.80	45.22	44.51	45.04
3820	NYSE	TRC	Thu, Jul 5, 2007	45.30	45.35	44.38	44.98
3819	NYSE	TRC	Tue, Jul 3, 2007	45.55	45.55	44.96	45.35
3818	NYSE	TRC	Mon, Jul 2, 2007	44.06	45.49	44.06	45.47
3817	NYSE	TRC	Fri, Jun 29, 2007	45.12	45.46	44.19	44.20
3816	NYSE	TRC	Thu, Jun 28, 2007	45.55	45.67	45.00	45.05
3815	NYSE	TRC	Wed, Jun 27, 2007	45.02	45.69	44.50	45.62
3814	NYSE	TRC	Tue, Jun 26, 2007	45.17	45.27	44.87	45.27
3813	NYSE	TRC	Mon, Jun 25, 2007	45.48	45.48	44.60	45.07
3812	NYSE	TRC	Fri, Jun 22, 2007	45.58	45.67	45.04	45.48
3811	NYSE	TRC	Thu, Jun 21, 2007	45.19	45.74	44.50	45.58
3810	NYSE	TRC	Wed, Jun 20, 2007	46.80	46.88	45.06	45.09
3809	NYSE	TRC	Tue, Jun 19, 2007	46.87	46.87	46.21	46.59
3808	NYSE	TRC	Mon, Jun 18, 2007	46.98	47.01	46.40	46.88
3807	NYSE	TRC	Fri, Jun 15, 2007	48.50	48.50	46.88	47.09
3806	NYSE	TRC	Thu, Jun 14, 2007	46.16	46.90	46.02	46.81
3805	NYSE	TRC	Wed, Jun 13, 2007	45.40	46.28	45.40	46.16
3804	NYSE	TRC	Tue, Jun 12, 2007	46.65	46.68	45.19	45.39
3803	NYSE	TRC	Mon, Jun 11, 2007	47.78	47.78	46.74	46.90
3802	NYSE	TRC	Fri, Jun 8, 2007	46.56	47.93	46.27	47.86
3801	NYSE	TRC	Thu, Jun 7, 2007	48.33	48.34	46.28	46.49
3800	NYSE	TRC	Wed, Jun 6, 2007	48.93	49.08	48.13	48.48
3799	NYSE	TRC	Tue, Jun 5, 2007	49.90	49.90	48.68	49.04
3798	NYSE	TRC	Mon, Jun 4, 2007	49.52	50.00	49.31	50.00
3797	NYSE	TRC	Fri, Jun 1, 2007	49.39	50.74	49.30	49.50
3796	NYSE	TRC	Thu, May 31, 2007	49.82	50.12	48.87	49.27
3795	NYSE	TRC	Wed, May 30, 2007	49.13	50.00	49.13	49.82
3794	NYSE	TRC	Tue, May 29, 2007	48.25	49.60	48.20	49.53
3793	NYSE	TRC	Fri, May 25, 2007	47.89	48.55	47.57	48.18
3792	NYSE	TRC	Thu, May 24, 2007	49.97	50.43	47.78	47.88
3791	NYSE	TRC	Wed, May 23, 2007	50.22	50.89	49.80	49.98
3790	NYSE	TRC	Tue, May 22, 2007	49.80	50.41	49.27	50.21
3789	NYSE	TRC	Mon, May 21, 2007	49.89	50.49	49.75	49.95
3788	NYSE	TRC	Fri, May 18, 2007	49.30	50.12	48.94	50.03
3787	NYSE	TRC	Thu, May 17, 2007	49.65	49.65	48.90	49.27
3786	NYSE	TRC	Wed, May 16, 2007	49.71	49.71	48.94	49.68
3785	NYSE	TRC	Tue, May 15, 2007	49.56	50.20	49.34	49.71
3784	NYSE	TRC	Mon, May 14, 2007	49.33	50.12	49.05	49.81
3783	NYSE	TRC	Fri, May 11, 2007	49.24	50.10	48.89	49.58
3782	NYSE	TRC	Thu, May 10, 2007	50.10	50.22	49.06	49.20
3781	NYSE	TRC	Wed, May 9, 2007	49.56	50.44	49.29	50.25
3780	NYSE	TRC	Tue, May 8, 2007	50.03	50.03	49.30	49.81
3779	NYSE	TRC	Mon, May 7, 2007	49.95	50.30	49.56	50.04
3778	NYSE	TRC	Fri, May 4, 2007	49.78	50.10	49.62	50.05
3777	NYSE	TRC	Thu, May 3, 2007	49.91	50.16	49.59	49.71
3776	NYSE	TRC	Wed, May 2, 2007	49.56	50.45	49.21	49.93
3775	NYSE	TRC	Tue, May 1, 2007	49.87	52.00	49.14	49.56
3774	NYSE	TRC	Mon, Apr 30, 2007	49.41	51.00	49.12	49.82
3773	NYSE	TRC	Fri, Apr 27, 2007	48.93	49.65	48.72	49.51
3772	NYSE	TRC	Thu, Apr 26, 2007	48.92	49.03	47.90	49.03
3771	NYSE	TRC	Wed, Apr 25, 2007	49.36	49.53	48.70	48.95
3770	NYSE	TRC	Tue, Apr 24, 2007	50.24	50.24	48.75	49.08
3769	NYSE	TRC	Mon, Apr 23, 2007	50.04	50.26	49.74	49.74
3768	NYSE	TRC	Fri, Apr 20, 2007	49.20	50.77	49.00	50.22
3767	NYSE	TRC	Thu, Apr 19, 2007	48.95	49.19	48.12	48.30
3766	NYSE	TRC	Wed, Apr 18, 2007	49.55	50.10	49.17	49.20
3765	NYSE	TRC	Tue, Apr 17, 2007	50.09	50.32	49.10	49.80
3764	NYSE	TRC	Mon, Apr 16, 2007	49.04	50.72	49.04	50.08
3763	NYSE	TRC	Fri, Apr 13, 2007	48.10	49.18	48.09	48.79
3762	NYSE	TRC	Thu, Apr 12, 2007	47.68	48.07	47.25	48.06
3761	NYSE	TRC	Wed, Apr 11, 2007	48.70	48.70	47.65	47.71
3760	NYSE	TRC	Tue, Apr 10, 2007	48.26	48.90	48.23	48.68
3759	NYSE	TRC	Mon, Apr 9, 2007	49.00	49.35	47.93	48.16
3758	NYSE	TRC	Thu, Apr 5, 2007	48.16	48.96	47.59	48.92
3757	NYSE	TRC	Wed, Apr 4, 2007	47.46	48.54	47.31	48.11
3756	NYSE	TRC	Tue, Apr 3, 2007	46.74	47.54	46.74	47.43
3755	NYSE	TRC	Mon, Apr 2, 2007	47.45	47.49	46.52	46.64
3754	NYSE	TRC	Fri, Mar 30, 2007	47.42	47.77	46.80	47.30
3753	NYSE	TRC	Thu, Mar 29, 2007	47.78	47.99	47.00	47.34
3752	NYSE	TRC	Wed, Mar 28, 2007	46.91	47.56	46.65	47.53
3751	NYSE	TRC	Tue, Mar 27, 2007	48.00	48.00	46.80	47.11
3750	NYSE	TRC	Mon, Mar 26, 2007	48.21	48.22	47.35	48.18
3749	NYSE	TRC	Fri, Mar 23, 2007	48.97	49.56	48.04	48.34
3748	NYSE	TRC	Thu, Mar 22, 2007	48.80	48.99	48.30	48.82
3747	NYSE	TRC	Wed, Mar 21, 2007	47.65	49.34	47.47	48.55
3746	NYSE	TRC	Tue, Mar 20, 2007	47.07	47.47	47.00	47.40
3745	NYSE	TRC	Mon, Mar 19, 2007	46.75	47.45	46.75	47.12
3744	NYSE	TRC	Fri, Mar 16, 2007	46.77	47.03	46.60	46.76
3743	NYSE	TRC	Thu, Mar 15, 2007	46.05	46.77	46.01	46.77
3742	NYSE	TRC	Wed, Mar 14, 2007	45.89	46.15	45.37	45.95
3741	NYSE	TRC	Tue, Mar 13, 2007	46.90	46.99	45.62	46.08
3740	NYSE	TRC	Mon, Mar 12, 2007	47.66	47.77	47.15	47.26
3739	NYSE	TRC	Fri, Mar 9, 2007	47.75	47.85	47.08	47.71
3738	NYSE	TRC	Thu, Mar 8, 2007	47.64	47.97	47.39	47.51
3737	NYSE	TRC	Wed, Mar 7, 2007	47.90	47.90	47.05	47.39
3736	NYSE	TRC	Tue, Mar 6, 2007	46.75	48.04	46.62	47.80
3735	NYSE	TRC	Mon, Mar 5, 2007	47.44	47.73	46.50	46.52
3734	NYSE	TRC	Fri, Mar 2, 2007	46.50	47.81	46.24	47.44
3733	NYSE	TRC	Thu, Mar 1, 2007	47.00	47.36	46.16	46.52
3732	NYSE	TRC	Wed, Feb 28, 2007	47.00	48.12	46.50	47.43
3731	NYSE	TRC	Tue, Feb 27, 2007	48.15	48.15	46.13	47.00
3730	NYSE	TRC	Mon, Feb 26, 2007	49.99	50.08	48.24	48.24
3729	NYSE	TRC	Fri, Feb 23, 2007	50.32	50.72	49.95	49.98
3728	NYSE	TRC	Thu, Feb 22, 2007	51.00	51.26	49.66	50.42
3727	NYSE	TRC	Wed, Feb 21, 2007	50.50	51.19	50.36	50.70
3726	NYSE	TRC	Tue, Feb 20, 2007	50.17	50.61	50.01	50.49
3725	NYSE	TRC	Fri, Feb 16, 2007	50.30	50.60	50.15	50.31
3724	NYSE	TRC	Thu, Feb 15, 2007	50.60	50.80	50.01	50.19
3723	NYSE	TRC	Wed, Feb 14, 2007	50.81	51.54	50.60	50.62
3722	NYSE	TRC	Tue, Feb 13, 2007	51.08	51.40	50.62	50.86
3721	NYSE	TRC	Mon, Feb 12, 2007	51.95	51.95	50.81	51.07
3720	NYSE	TRC	Fri, Feb 9, 2007	53.09	53.15	51.64	52.09
3719	NYSE	TRC	Thu, Feb 8, 2007	53.40	53.63	52.79	53.07
3718	NYSE	TRC	Wed, Feb 7, 2007	53.43	53.45	53.00	53.38
3717	NYSE	TRC	Tue, Feb 6, 2007	53.79	54.01	53.11	53.43
3716	NYSE	TRC	Mon, Feb 5, 2007	54.64	54.64	53.68	53.76
3715	NYSE	TRC	Fri, Feb 2, 2007	55.21	55.40	54.55	54.64
3714	NYSE	TRC	Thu, Feb 1, 2007	54.13	55.44	52.13	55.20
3713	NYSE	TRC	Wed, Jan 31, 2007	52.80	54.56	52.55	54.03
3712	NYSE	TRC	Tue, Jan 30, 2007	52.80	53.00	52.41	52.80
3711	NYSE	TRC	Mon, Jan 29, 2007	51.35	52.70	51.35	52.60
3710	NYSE	TRC	Fri, Jan 26, 2007	51.46	51.53	50.41	51.35
3709	NYSE	TRC	Thu, Jan 25, 2007	53.59	53.59	51.23	51.46
3708	NYSE	TRC	Wed, Jan 24, 2007	52.15	53.90	52.15	53.59
3707	NYSE	TRC	Tue, Jan 23, 2007	52.18	52.65	51.79	52.01
3706	NYSE	TRC	Mon, Jan 22, 2007	52.58	52.85	51.84	52.16
3705	NYSE	TRC	Fri, Jan 19, 2007	53.26	53.41	52.71	52.83
3704	NYSE	TRC	Thu, Jan 18, 2007	53.75	54.19	53.25	53.26
3703	NYSE	TRC	Wed, Jan 17, 2007	53.65	54.26	53.30	53.58
3702	NYSE	TRC	Tue, Jan 16, 2007	54.43	54.87	53.66	53.87
3701	NYSE	TRC	Fri, Jan 12, 2007	53.73	54.24	53.62	54.23
3700	NYSE	TRC	Thu, Jan 11, 2007	54.15	54.35	53.48	53.98
3699	NYSE	TRC	Wed, Jan 10, 2007	53.10	54.00	53.10	53.98
3698	NYSE	TRC	Tue, Jan 9, 2007	53.14	53.40	52.16	53.23
3697	NYSE	TRC	Mon, Jan 8, 2007	53.45	53.45	52.16	53.03
3696	NYSE	TRC	Fri, Jan 5, 2007	55.00	55.01	53.11	53.49
3695	NYSE	TRC	Thu, Jan 4, 2007	55.74	55.74	53.92	55.10
3694	NYSE	TRC	Wed, Jan 3, 2007	56.09	56.95	54.95	55.74
3693	NYSE	TRC	Fri, Dec 29, 2006	56.71	56.79	55.81	55.84
3692	NYSE	TRC	Thu, Dec 28, 2006	56.46	57.09	56.43	56.63
3691	NYSE	TRC	Wed, Dec 27, 2006	55.61	56.92	55.61	56.62
3690	NYSE	TRC	Tue, Dec 26, 2006	53.95	55.49	53.95	55.36
3689	NYSE	TRC	Fri, Dec 22, 2006	53.52	53.52	53.00	53.24
3688	NYSE	TRC	Thu, Dec 21, 2006	54.09	54.16	53.26	53.44
3687	NYSE	TRC	Wed, Dec 20, 2006	54.22	54.30	53.91	54.01
3686	NYSE	TRC	Tue, Dec 19, 2006	54.86	54.86	54.01	54.25
3685	NYSE	TRC	Mon, Dec 18, 2006	56.00	56.08	54.80	54.86
3684	NYSE	TRC	Fri, Dec 15, 2006	55.17	55.97	55.17	55.75
3683	NYSE	TRC	Thu, Dec 14, 2006	55.75	56.31	55.13	55.17
3682	NYSE	TRC	Wed, Dec 13, 2006	55.20	56.39	54.50	55.05
3681	NYSE	TRC	Tue, Dec 12, 2006	54.15	55.16	54.14	54.43
3680	NYSE	TRC	Mon, Dec 11, 2006	52.76	53.95	52.76	53.50
3679	NYSE	TRC	Fri, Dec 8, 2006	52.90	52.92	52.55	52.75
3678	NYSE	TRC	Thu, Dec 7, 2006	53.06	53.81	53.00	53.11
3677	NYSE	TRC	Wed, Dec 6, 2006	52.50	53.01	52.01	53.01
3676	NYSE	TRC	Tue, Dec 5, 2006	51.65	52.56	51.65	52.50
3675	NYSE	TRC	Mon, Dec 4, 2006	50.32	51.40	50.07	51.40
3674	NYSE	TRC	Fri, Dec 1, 2006	50.65	50.65	49.40	50.33
3673	NYSE	TRC	Thu, Nov 30, 2006	51.02	51.30	50.05	50.77
3672	NYSE	TRC	Wed, Nov 29, 2006	50.67	51.15	49.71	50.77
3671	NYSE	TRC	Tue, Nov 28, 2006	50.20	50.64	49.91	50.47
3670	NYSE	TRC	Mon, Nov 27, 2006	51.84	51.84	49.55	50.30
3669	NYSE	TRC	Fri, Nov 24, 2006	52.40	52.48	52.00	52.09
3668	NYSE	TRC	Wed, Nov 22, 2006	52.60	52.71	52.37	52.55
3667	NYSE	TRC	Tue, Nov 21, 2006	52.00	52.62	51.48	52.56
3666	NYSE	TRC	Mon, Nov 20, 2006	51.63	52.22	51.15	52.16
3665	NYSE	TRC	Fri, Nov 17, 2006	51.09	51.63	50.90	51.63
3664	NYSE	TRC	Thu, Nov 16, 2006	51.75	51.79	51.00	51.20
3663	NYSE	TRC	Wed, Nov 15, 2006	50.00	51.70	49.94	51.63
3662	NYSE	TRC	Tue, Nov 14, 2006	48.61	49.79	48.12	49.79
3661	NYSE	TRC	Mon, Nov 13, 2006	48.10	48.89	48.10	48.57
3660	NYSE	TRC	Fri, Nov 10, 2006	47.90	48.87	47.85	48.29
3659	NYSE	TRC	Thu, Nov 9, 2006	48.92	48.92	46.85	48.10
3658	NYSE	TRC	Wed, Nov 8, 2006	48.44	49.00	48.02	48.92
3657	NYSE	TRC	Tue, Nov 7, 2006	48.03	48.89	48.03	48.69
3656	NYSE	TRC	Mon, Nov 6, 2006	46.75	48.03	46.50	48.03
3655	NYSE	TRC	Fri, Nov 3, 2006	46.25	47.12	46.00	46.83
3654	NYSE	TRC	Thu, Nov 2, 2006	46.35	46.35	45.10	46.15
3653	NYSE	TRC	Wed, Nov 1, 2006	48.65	48.85	46.49	46.60
3652	NYSE	TRC	Tue, Oct 31, 2006	49.10	49.10	47.81	48.50
3651	NYSE	TRC	Mon, Oct 30, 2006	48.55	49.10	48.00	49.10
3650	NYSE	TRC	Fri, Oct 27, 2006	49.13	49.49	48.25	48.55
3649	NYSE	TRC	Thu, Oct 26, 2006	48.60	49.38	48.54	49.38
3648	NYSE	TRC	Wed, Oct 25, 2006	47.22	48.53	47.22	48.53
3647	NYSE	TRC	Tue, Oct 24, 2006	45.75	47.13	45.75	47.05
3646	NYSE	TRC	Mon, Oct 23, 2006	44.96	45.56	44.90	45.31
3645	NYSE	TRC	Fri, Oct 20, 2006	45.84	45.88	45.01	45.01
3644	NYSE	TRC	Thu, Oct 19, 2006	44.20	45.29	44.20	45.25
3643	NYSE	TRC	Wed, Oct 18, 2006	44.30	44.71	44.10	44.10
3642	NYSE	TRC	Tue, Oct 17, 2006	44.34	44.50	43.67	44.30
3641	NYSE	TRC	Mon, Oct 16, 2006	44.22	44.70	44.22	44.59
3640	NYSE	TRC	Fri, Oct 13, 2006	44.41	45.00	44.29	44.32
3639	NYSE	TRC	Thu, Oct 12, 2006	44.15	44.67	44.15	44.66
3638	NYSE	TRC	Wed, Oct 11, 2006	44.35	44.45	43.45	43.90
3637	NYSE	TRC	Tue, Oct 10, 2006	44.35	44.75	44.29	44.29
3636	NYSE	TRC	Mon, Oct 9, 2006	43.25	44.48	43.00	44.35
3635	NYSE	TRC	Fri, Oct 6, 2006	43.72	44.05	43.30	43.45
3634	NYSE	TRC	Thu, Oct 5, 2006	43.18	43.65	43.00	43.64
3633	NYSE	TRC	Wed, Oct 4, 2006	41.57	43.40	41.57	43.38
3632	NYSE	TRC	Tue, Oct 3, 2006	41.36	41.96	41.30	41.56
3631	NYSE	TRC	Mon, Oct 2, 2006	42.25	42.25	41.10	41.61
3630	NYSE	TRC	Fri, Sep 29, 2006	43.05	43.18	42.28	42.43
3629	NYSE	TRC	Thu, Sep 28, 2006	43.20	43.50	42.84	43.23
3628	NYSE	TRC	Wed, Sep 27, 2006	43.55	44.00	43.04	43.40
3627	NYSE	TRC	Tue, Sep 26, 2006	43.93	44.78	43.72	43.80
3626	NYSE	TRC	Mon, Sep 25, 2006	43.67	44.20	43.00	44.00
3625	NYSE	TRC	Fri, Sep 22, 2006	43.87	44.00	43.22	43.73
3624	NYSE	TRC	Thu, Sep 21, 2006	44.39	44.75	44.00	44.02
3623	NYSE	TRC	Wed, Sep 20, 2006	44.00	44.51	43.89	44.27
3622	NYSE	TRC	Tue, Sep 19, 2006	43.92	44.47	42.95	43.90
3621	NYSE	TRC	Mon, Sep 18, 2006	44.04	44.55	43.85	44.02
3620	NYSE	TRC	Fri, Sep 15, 2006	44.70	44.74	44.16	44.29
3619	NYSE	TRC	Thu, Sep 14, 2006	44.52	44.64	44.03	44.38
3618	NYSE	TRC	Wed, Sep 13, 2006	43.00	45.00	43.00	44.77
3617	NYSE	TRC	Tue, Sep 12, 2006	41.50	43.21	41.50	43.00
3616	NYSE	TRC	Mon, Sep 11, 2006	41.85	42.35	40.90	42.28
3615	NYSE	TRC	Fri, Sep 8, 2006	41.57	41.97	40.85	41.85
3614	NYSE	TRC	Thu, Sep 7, 2006	42.45	42.45	41.20	41.32
3613	NYSE	TRC	Wed, Sep 6, 2006	43.57	43.57	42.50	42.65
3612	NYSE	TRC	Tue, Sep 5, 2006	43.90	43.90	43.51	43.82
3611	NYSE	TRC	Fri, Sep 1, 2006	43.46	44.36	43.46	43.74
3610	NYSE	TRC	Thu, Aug 31, 2006	44.34	44.34	43.39	43.39
3609	NYSE	TRC	Wed, Aug 30, 2006	43.48	44.50	43.48	44.09
3608	NYSE	TRC	Tue, Aug 29, 2006	42.65	43.71	42.65	43.48
3607	NYSE	TRC	Mon, Aug 28, 2006	42.84	43.05	42.49	42.75
3606	NYSE	TRC	Fri, Aug 25, 2006	43.66	43.66	42.75	42.85
3605	NYSE	TRC	Thu, Aug 24, 2006	41.55	43.69	41.55	43.66
3604	NYSE	TRC	Wed, Aug 23, 2006	42.11	42.92	41.51	41.80
3603	NYSE	TRC	Tue, Aug 22, 2006	41.60	42.30	41.60	42.11
3602	NYSE	TRC	Mon, Aug 21, 2006	42.35	42.35	41.60	41.85
3601	NYSE	TRC	Fri, Aug 18, 2006	42.87	42.91	42.10	42.60
3600	NYSE	TRC	Thu, Aug 17, 2006	42.58	43.11	42.58	42.74
3599	NYSE	TRC	Wed, Aug 16, 2006	41.63	42.63	41.52	42.59
3598	NYSE	TRC	Tue, Aug 15, 2006	41.04	41.60	40.80	41.57
3597	NYSE	TRC	Mon, Aug 14, 2006	40.75	41.64	40.50	40.64
3596	NYSE	TRC	Fri, Aug 11, 2006	41.35	41.48	40.69	40.75
3595	NYSE	TRC	Thu, Aug 10, 2006	40.35	41.60	40.00	41.60
3594	NYSE	TRC	Wed, Aug 9, 2006	41.05	41.92	40.59	40.60
3593	NYSE	TRC	Tue, Aug 8, 2006	41.86	42.22	40.50	40.80
3592	NYSE	TRC	Mon, Aug 7, 2006	42.51	42.51	41.55	42.11
3591	NYSE	TRC	Fri, Aug 4, 2006	42.70	43.48	42.35	42.76
3590	NYSE	TRC	Thu, Aug 3, 2006	40.66	42.45	40.60	42.30
3589	NYSE	TRC	Wed, Aug 2, 2006	40.30	41.26	39.89	40.86
3588	NYSE	TRC	Tue, Aug 1, 2006	40.61	40.61	39.80	40.10
3587	NYSE	TRC	Mon, Jul 31, 2006	40.61	40.93	40.20	40.81
3586	NYSE	TRC	Fri, Jul 28, 2006	39.30	40.98	39.30	40.86
3585	NYSE	TRC	Thu, Jul 27, 2006	40.51	40.65	38.74	39.08
3584	NYSE	TRC	Wed, Jul 26, 2006	40.57	40.61	39.94	40.26
3583	NYSE	TRC	Tue, Jul 25, 2006	40.38	41.45	40.38	40.82
3582	NYSE	TRC	Mon, Jul 24, 2006	39.35	40.50	39.25	40.38
3581	NYSE	TRC	Fri, Jul 21, 2006	39.25	39.27	38.83	39.11
3580	NYSE	TRC	Thu, Jul 20, 2006	40.35	40.41	39.18	39.35
3579	NYSE	TRC	Wed, Jul 19, 2006	38.82	40.70	38.82	40.10
3578	NYSE	TRC	Tue, Jul 18, 2006	38.54	38.97	38.03	38.97
3577	NYSE	TRC	Mon, Jul 17, 2006	38.40	38.45	37.66	38.29
3576	NYSE	TRC	Fri, Jul 14, 2006	39.45	39.45	37.55	38.23
3575	NYSE	TRC	Thu, Jul 13, 2006	39.70	39.70	39.00	39.01
3574	NYSE	TRC	Wed, Jul 12, 2006	40.56	41.26	39.85	39.85
3573	NYSE	TRC	Tue, Jul 11, 2006	39.70	40.73	39.70	40.71
3572	NYSE	TRC	Mon, Jul 10, 2006	40.26	40.62	39.80	40.21
3571	NYSE	TRC	Fri, Jul 7, 2006	41.33	41.53	39.98	40.01
3570	NYSE	TRC	Thu, Jul 6, 2006	42.30	42.88	41.08	41.33
3569	NYSE	TRC	Wed, Jul 5, 2006	42.35	42.61	41.51	42.15
3568	NYSE	TRC	Mon, Jul 3, 2006	40.95	42.38	40.80	42.35
3567	NYSE	TRC	Fri, Jun 30, 2006	41.45	41.50	40.95	41.16
3566	NYSE	TRC	Thu, Jun 29, 2006	40.00	41.33	40.00	41.30
3565	NYSE	TRC	Wed, Jun 28, 2006	40.18	40.36	40.06	40.18
3564	NYSE	TRC	Tue, Jun 27, 2006	40.19	40.49	40.13	40.17
3563	NYSE	TRC	Mon, Jun 26, 2006	40.25	40.49	39.80	40.19
3562	NYSE	TRC	Fri, Jun 23, 2006	39.77	40.34	39.55	40.00
3561	NYSE	TRC	Thu, Jun 22, 2006	40.45	40.92	39.60	39.77
3560	NYSE	TRC	Wed, Jun 21, 2006	39.70	40.74	39.68	40.70
3559	NYSE	TRC	Tue, Jun 20, 2006	39.95	40.21	39.75	39.79
3558	NYSE	TRC	Mon, Jun 19, 2006	40.50	40.61	39.75	39.95
3557	NYSE	TRC	Fri, Jun 16, 2006	41.17	41.70	41.04	41.15
3556	NYSE	TRC	Thu, Jun 15, 2006	39.05	41.42	39.05	41.16
3555	NYSE	TRC	Wed, Jun 14, 2006	39.30	39.36	38.43	38.85
3554	NYSE	TRC	Tue, Jun 13, 2006	38.75	39.90	38.75	39.30
3553	NYSE	TRC	Mon, Jun 12, 2006	41.11	41.11	40.00	40.17
3552	NYSE	TRC	Fri, Jun 9, 2006	41.32	41.91	40.73	40.86
3551	NYSE	TRC	Thu, Jun 8, 2006	40.25	41.25	40.09	41.12
3550	NYSE	TRC	Wed, Jun 7, 2006	40.00	41.33	40.00	40.28
3549	NYSE	TRC	Tue, Jun 6, 2006	40.75	40.75	39.50	40.17
3548	NYSE	TRC	Mon, Jun 5, 2006	41.72	41.74	40.50	40.51
3547	NYSE	TRC	Fri, Jun 2, 2006	42.25	42.30	41.78	41.97
3546	NYSE	TRC	Thu, Jun 1, 2006	42.00	42.36	41.41	42.00
3545	NYSE	TRC	Wed, May 31, 2006	41.94	42.19	41.44	41.68
3544	NYSE	TRC	Tue, May 30, 2006	42.60	42.60	41.79	41.79
3543	NYSE	TRC	Fri, May 26, 2006	42.40	42.86	42.40	42.77
3542	NYSE	TRC	Thu, May 25, 2006	42.55	42.91	42.20	42.86
3541	NYSE	TRC	Wed, May 24, 2006	41.98	42.58	41.63	42.30
3540	NYSE	TRC	Tue, May 23, 2006	42.28	42.40	42.00	42.19
3539	NYSE	TRC	Mon, May 22, 2006	42.40	42.46	42.00	42.03
3538	NYSE	TRC	Fri, May 19, 2006	41.70	42.67	41.64	42.40
3537	NYSE	TRC	Thu, May 18, 2006	42.45	42.60	41.55	41.70
3536	NYSE	TRC	Wed, May 17, 2006	42.55	42.85	42.23	42.49
3535	NYSE	TRC	Tue, May 16, 2006	42.82	43.10	42.50	42.77
3534	NYSE	TRC	Mon, May 15, 2006	42.45	42.95	42.15	42.72
3533	NYSE	TRC	Fri, May 12, 2006	43.98	43.98	42.70	42.70
3532	NYSE	TRC	Thu, May 11, 2006	45.00	45.01	44.01	44.14
3531	NYSE	TRC	Wed, May 10, 2006	45.15	45.28	44.99	45.02
3530	NYSE	TRC	Tue, May 9, 2006	45.15	45.55	45.10	45.37
3529	NYSE	TRC	Mon, May 8, 2006	45.40	45.40	45.13	45.30
3528	NYSE	TRC	Fri, May 5, 2006	45.50	45.84	44.85	45.52
3527	NYSE	TRC	Thu, May 4, 2006	43.80	45.35	43.56	45.35
3526	NYSE	TRC	Wed, May 3, 2006	44.20	44.35	43.55	43.75
3525	NYSE	TRC	Tue, May 2, 2006	44.20	44.30	43.68	44.30
3524	NYSE	TRC	Mon, May 1, 2006	45.30	45.36	44.28	44.29
3523	NYSE	TRC	Fri, Apr 28, 2006	45.47	45.67	45.10	45.13
3522	NYSE	TRC	Thu, Apr 27, 2006	45.54	45.89	44.77	45.57
3521	NYSE	TRC	Wed, Apr 26, 2006	45.10	45.95	45.05	45.55
3520	NYSE	TRC	Tue, Apr 25, 2006	45.58	45.70	43.95	44.99
3519	NYSE	TRC	Mon, Apr 24, 2006	46.64	46.64	45.50	45.58
3518	NYSE	TRC	Fri, Apr 21, 2006	48.00	48.00	46.35	46.50
3517	NYSE	TRC	Thu, Apr 20, 2006	47.21	47.53	47.01	47.50
3516	NYSE	TRC	Wed, Apr 19, 2006	46.80	47.29	46.55	47.21
3515	NYSE	TRC	Tue, Apr 18, 2006	45.81	46.98	45.56	46.97
3514	NYSE	TRC	Mon, Apr 17, 2006	46.50	46.50	45.46	45.80
3513	NYSE	TRC	Thu, Apr 13, 2006	46.76	47.00	46.20	46.50
3512	NYSE	TRC	Wed, Apr 12, 2006	47.86	47.88	46.66	47.03
3511	NYSE	TRC	Tue, Apr 11, 2006	48.75	48.75	48.00	48.11
3510	NYSE	TRC	Mon, Apr 10, 2006	48.65	48.71	48.04	48.65
3509	NYSE	TRC	Fri, Apr 7, 2006	48.45	48.93	48.15	48.50
3508	NYSE	TRC	Thu, Apr 6, 2006	48.01	48.23	47.00	48.05
3507	NYSE	TRC	Wed, Apr 5, 2006	48.20	48.43	47.90	48.01
3506	NYSE	TRC	Tue, Apr 4, 2006	47.60	48.25	47.54	48.06
3505	NYSE	TRC	Mon, Apr 3, 2006	48.95	49.43	47.44	47.61
3504	NYSE	TRC	Fri, Mar 31, 2006	48.65	48.87	48.02	48.87
3503	NYSE	TRC	Thu, Mar 30, 2006	49.35	49.38	48.37	48.74
3502	NYSE	TRC	Wed, Mar 29, 2006	47.59	49.74	47.53	49.31
3501	NYSE	TRC	Tue, Mar 28, 2006	47.65	47.78	47.14	47.67
3500	NYSE	TRC	Mon, Mar 27, 2006	47.40	48.25	47.40	47.82
3499	NYSE	TRC	Fri, Mar 24, 2006	47.30	47.65	46.71	47.54
3498	NYSE	TRC	Thu, Mar 23, 2006	46.15	47.37	45.91	47.18
3497	NYSE	TRC	Wed, Mar 22, 2006	45.46	46.02	45.40	46.00
3496	NYSE	TRC	Tue, Mar 21, 2006	45.70	46.24	45.59	45.61
3495	NYSE	TRC	Mon, Mar 20, 2006	46.13	46.13	45.40	45.82
3494	NYSE	TRC	Fri, Mar 17, 2006	45.84	46.41	45.78	45.97
3493	NYSE	TRC	Thu, Mar 16, 2006	45.05	45.73	45.05	45.73
3492	NYSE	TRC	Wed, Mar 15, 2006	45.85	45.85	44.85	45.05
3491	NYSE	TRC	Tue, Mar 14, 2006	45.70	45.84	45.25	45.70
3490	NYSE	TRC	Mon, Mar 13, 2006	45.75	46.10	45.25	45.35
3489	NYSE	TRC	Fri, Mar 10, 2006	44.75	45.60	44.75	45.60
3488	NYSE	TRC	Thu, Mar 9, 2006	45.70	46.10	44.85	44.85
3487	NYSE	TRC	Wed, Mar 8, 2006	44.97	45.60	44.80	45.57
3486	NYSE	TRC	Tue, Mar 7, 2006	45.65	45.65	44.41	44.97
3485	NYSE	TRC	Mon, Mar 6, 2006	46.30	46.30	45.70	45.87
3484	NYSE	TRC	Fri, Mar 3, 2006	46.85	47.07	46.66	46.66
3483	NYSE	TRC	Thu, Mar 2, 2006	47.10	47.47	46.56	46.95
3482	NYSE	TRC	Wed, Mar 1, 2006	47.20	47.55	47.01	47.31
3481	NYSE	TRC	Tue, Feb 28, 2006	48.26	48.26	47.25	47.40
3480	NYSE	TRC	Mon, Feb 27, 2006	48.35	48.51	47.75	48.06
3479	NYSE	TRC	Fri, Feb 24, 2006	47.46	48.30	47.30	48.29
3478	NYSE	TRC	Thu, Feb 23, 2006	47.46	47.80	47.40	47.56
3477	NYSE	TRC	Wed, Feb 22, 2006	47.00	47.96	47.00	47.46
3476	NYSE	TRC	Tue, Feb 21, 2006	48.20	48.20	47.02	47.06
3475	NYSE	TRC	Fri, Feb 17, 2006	48.95	48.95	48.00	48.00
3474	NYSE	TRC	Thu, Feb 16, 2006	47.59	49.35	47.59	48.73
3473	NYSE	TRC	Wed, Feb 15, 2006	45.90	47.60	45.80	47.60
3472	NYSE	TRC	Tue, Feb 14, 2006	45.49	46.22	45.16	45.70
3471	NYSE	TRC	Mon, Feb 13, 2006	46.54	46.54	45.31	45.50
3470	NYSE	TRC	Fri, Feb 10, 2006	46.75	46.91	46.41	46.54
3469	NYSE	TRC	Thu, Feb 9, 2006	47.04	47.45	46.35	46.85
3468	NYSE	TRC	Wed, Feb 8, 2006	47.11	47.32	46.70	46.94
3467	NYSE	TRC	Tue, Feb 7, 2006	47.85	47.85	46.29	47.11
3466	NYSE	TRC	Mon, Feb 6, 2006	47.85	49.05	47.69	47.90
3465	NYSE	TRC	Fri, Feb 3, 2006	46.10	48.20	45.91	47.85
3464	NYSE	TRC	Thu, Feb 2, 2006	45.55	46.55	45.40	46.10
3463	NYSE	TRC	Wed, Feb 1, 2006	43.20	45.69	43.08	45.55
3462	NYSE	TRC	Tue, Jan 31, 2006	42.25	42.59	41.75	42.42
3461	NYSE	TRC	Mon, Jan 30, 2006	42.91	42.91	42.33	42.38
3460	NYSE	TRC	Fri, Jan 27, 2006	42.32	43.37	42.32	42.91
3459	NYSE	TRC	Thu, Jan 26, 2006	43.70	43.75	42.15	42.57
3458	NYSE	TRC	Wed, Jan 25, 2006	43.10	44.04	43.00	43.70
3457	NYSE	TRC	Tue, Jan 24, 2006	42.50	43.35	42.40	43.10
3456	NYSE	TRC	Mon, Jan 23, 2006	42.65	43.18	42.46	42.47
3455	NYSE	TRC	Fri, Jan 20, 2006	43.75	43.85	42.22	42.50
3454	NYSE	TRC	Thu, Jan 19, 2006	42.75	44.29	42.70	43.55
3453	NYSE	TRC	Wed, Jan 18, 2006	42.55	42.65	42.22	42.65
3452	NYSE	TRC	Tue, Jan 17, 2006	43.25	43.30	42.45	42.70
3451	NYSE	TRC	Fri, Jan 13, 2006	42.85	43.80	42.85	43.50
3450	NYSE	TRC	Thu, Jan 12, 2006	44.53	44.53	43.00	43.06
3449	NYSE	TRC	Wed, Jan 11, 2006	45.25	45.48	44.25	44.52
3448	NYSE	TRC	Tue, Jan 10, 2006	45.47	45.65	44.81	45.30
3447	NYSE	TRC	Mon, Jan 9, 2006	44.25	46.05	44.25	45.62
3446	NYSE	TRC	Fri, Jan 6, 2006	44.20	44.71	43.89	44.40
3445	NYSE	TRC	Thu, Jan 5, 2006	43.00	44.20	42.84	44.03
3444	NYSE	TRC	Wed, Jan 4, 2006	40.88	42.45	40.72	42.41
3443	NYSE	TRC	Tue, Jan 3, 2006	40.10	41.00	39.71	40.98
3442	NYSE	TRC	Fri, Dec 30, 2005	40.00	40.35	39.91	39.92
3441	NYSE	TRC	Thu, Dec 29, 2005	40.10	40.20	39.80	40.05
3440	NYSE	TRC	Wed, Dec 28, 2005	40.72	40.80	39.70	40.25
3439	NYSE	TRC	Tue, Dec 27, 2005	39.91	40.54	39.83	40.54
3438	NYSE	TRC	Fri, Dec 23, 2005	39.67	40.31	39.63	40.01
3437	NYSE	TRC	Thu, Dec 22, 2005	39.55	39.84	39.50	39.62
3436	NYSE	TRC	Wed, Dec 21, 2005	39.35	39.65	39.15	39.32
3435	NYSE	TRC	Tue, Dec 20, 2005	40.20	40.35	39.38	39.55
3434	NYSE	TRC	Mon, Dec 19, 2005	41.60	41.79	40.50	40.75
3433	NYSE	TRC	Fri, Dec 16, 2005	41.98	42.26	41.25	41.70
3432	NYSE	TRC	Thu, Dec 15, 2005	42.15	42.31	41.35	41.87
3431	NYSE	TRC	Wed, Dec 14, 2005	41.80	42.14	41.75	41.90
3430	NYSE	TRC	Tue, Dec 13, 2005	41.30	42.00	41.30	41.60
3429	NYSE	TRC	Mon, Dec 12, 2005	41.25	41.70	41.06	41.55
3428	NYSE	TRC	Fri, Dec 9, 2005	41.25	41.67	41.01	41.25
3427	NYSE	TRC	Thu, Dec 8, 2005	41.20	41.66	40.80	41.33
3426	NYSE	TRC	Wed, Dec 7, 2005	41.30	41.50	40.84	41.32
3425	NYSE	TRC	Tue, Dec 6, 2005	40.92	41.68	40.85	41.29
3424	NYSE	TRC	Mon, Dec 5, 2005	42.40	42.40	40.75	40.84
3423	NYSE	TRC	Fri, Dec 2, 2005	43.00	43.00	42.15	42.40
3422	NYSE	TRC	Thu, Dec 1, 2005	41.50	43.15	41.50	43.04
3421	NYSE	TRC	Wed, Nov 30, 2005	41.30	41.40	40.95	41.35
3420	NYSE	TRC	Tue, Nov 29, 2005	40.80	41.69	40.66	41.06
3419	NYSE	TRC	Mon, Nov 28, 2005	42.05	42.07	40.55	40.62
3418	NYSE	TRC	Fri, Nov 25, 2005	41.95	42.00	41.24	41.83
3417	NYSE	TRC	Wed, Nov 23, 2005	44.76	44.82	41.56	41.81
3416	NYSE	TRC	Tue, Nov 22, 2005	43.85	44.93	43.35	44.76
3415	NYSE	TRC	Mon, Nov 21, 2005	43.75	43.80	42.74	43.76
3414	NYSE	TRC	Fri, Nov 18, 2005	43.40	43.75	43.15	43.60
3413	NYSE	TRC	Thu, Nov 17, 2005	40.70	43.30	40.70	43.30
3412	NYSE	TRC	Wed, Nov 16, 2005	41.22	41.34	40.60	40.70
3411	NYSE	TRC	Tue, Nov 15, 2005	41.52	41.78	41.05	41.11
3410	NYSE	TRC	Mon, Nov 14, 2005	42.81	43.01	41.50	41.52
3409	NYSE	TRC	Fri, Nov 11, 2005	42.90	43.48	42.26	42.86
3408	NYSE	TRC	Thu, Nov 10, 2005	42.70	43.00	42.05	42.80
3407	NYSE	TRC	Wed, Nov 9, 2005	43.36	43.49	42.31	42.71
3406	NYSE	TRC	Tue, Nov 8, 2005	45.00	45.00	43.10	43.40
3405	NYSE	TRC	Mon, Nov 7, 2005	44.60	45.85	44.60	45.59
3404	NYSE	TRC	Fri, Nov 4, 2005	44.70	44.83	43.65	43.95
3403	NYSE	TRC	Thu, Nov 3, 2005	45.47	46.30	44.23	44.50
3402	NYSE	TRC	Wed, Nov 2, 2005	43.25	45.47	43.05	45.22
3401	NYSE	TRC	Tue, Nov 1, 2005	44.32	44.55	43.00	43.19
3400	NYSE	TRC	Mon, Oct 31, 2005	42.65	44.77	42.65	44.40
3399	NYSE	TRC	Fri, Oct 28, 2005	41.55	42.59	41.50	42.59
3398	NYSE	TRC	Thu, Oct 27, 2005	42.92	42.94	41.40	41.48
3397	NYSE	TRC	Wed, Oct 26, 2005	42.67	43.38	42.52	42.74
3396	NYSE	TRC	Tue, Oct 25, 2005	44.15	44.15	42.59	42.97
3395	NYSE	TRC	Mon, Oct 24, 2005	42.82	44.31	42.82	44.30
3394	NYSE	TRC	Fri, Oct 21, 2005	42.60	43.25	42.25	42.74
3393	NYSE	TRC	Thu, Oct 20, 2005	42.85	43.22	42.15	42.60
3392	NYSE	TRC	Wed, Oct 19, 2005	42.90	43.25	41.35	43.25
3391	NYSE	TRC	Tue, Oct 18, 2005	43.55	43.65	42.80	43.09
3390	NYSE	TRC	Mon, Oct 17, 2005	44.05	44.15	42.85	43.45
3389	NYSE	TRC	Fri, Oct 14, 2005	43.75	44.25	43.12	44.25
3388	NYSE	TRC	Thu, Oct 13, 2005	44.40	44.40	43.15	43.83
3387	NYSE	TRC	Wed, Oct 12, 2005	45.05	45.54	44.30	44.65
3386	NYSE	TRC	Tue, Oct 11, 2005	46.10	46.17	44.26	45.13
3385	NYSE	TRC	Mon, Oct 10, 2005	45.50	46.50	45.42	45.55
3384	NYSE	TRC	Fri, Oct 7, 2005	45.00	45.68	44.95	45.60
3383	NYSE	TRC	Thu, Oct 6, 2005	45.25	45.25	44.60	44.92
3382	NYSE	TRC	Wed, Oct 5, 2005	46.20	46.45	45.01	45.01
3381	NYSE	TRC	Tue, Oct 4, 2005	47.75	47.75	46.43	46.43
3380	NYSE	TRC	Mon, Oct 3, 2005	47.15	47.84	46.88	47.82
3379	NYSE	TRC	Fri, Sep 30, 2005	46.50	47.20	46.30	47.00
3378	NYSE	TRC	Thu, Sep 29, 2005	45.80	46.50	45.67	46.50
3377	NYSE	TRC	Wed, Sep 28, 2005	47.00	47.00	45.85	45.98
3376	NYSE	TRC	Tue, Sep 27, 2005	47.40	47.72	46.73	46.99
3375	NYSE	TRC	Mon, Sep 26, 2005	46.20	47.60	46.20	47.50
3374	NYSE	TRC	Fri, Sep 23, 2005	46.75	46.75	46.00	46.25
3373	NYSE	TRC	Thu, Sep 22, 2005	45.75	46.90	45.30	46.60
3372	NYSE	TRC	Wed, Sep 21, 2005	48.52	48.53	46.30	46.35
3371	NYSE	TRC	Tue, Sep 20, 2005	48.80	48.80	48.30	48.63
3370	NYSE	TRC	Mon, Sep 19, 2005	49.94	49.95	48.85	48.90
3369	NYSE	TRC	Fri, Sep 16, 2005	49.66	50.15	49.45	50.15
3368	NYSE	TRC	Thu, Sep 15, 2005	49.99	50.20	49.16	49.27
3367	NYSE	TRC	Wed, Sep 14, 2005	51.03	51.09	49.83	49.99
3366	NYSE	TRC	Tue, Sep 13, 2005	52.25	52.25	51.03	51.06
3365	NYSE	TRC	Mon, Sep 12, 2005	52.02	52.42	51.60	52.32
3364	NYSE	TRC	Fri, Sep 9, 2005	51.70	52.40	51.70	52.27
3363	NYSE	TRC	Thu, Sep 8, 2005	52.25	52.30	51.40	51.60
3362	NYSE	TRC	Wed, Sep 7, 2005	52.83	52.83	52.13	52.50
3361	NYSE	TRC	Tue, Sep 6, 2005	50.94	52.60	50.94	52.58
3360	NYSE	TRC	Fri, Sep 2, 2005	51.85	51.94	50.90	50.94
3359	NYSE	TRC	Thu, Sep 1, 2005	51.40	51.97	51.40	51.65
3358	NYSE	TRC	Wed, Aug 31, 2005	49.75	51.50	49.56	51.16
3357	NYSE	TRC	Tue, Aug 30, 2005	49.80	50.00	49.76	49.94
3356	NYSE	TRC	Mon, Aug 29, 2005	49.80	50.00	48.80	49.79
3355	NYSE	TRC	Fri, Aug 26, 2005	51.57	51.57	49.85	50.11
3354	NYSE	TRC	Thu, Aug 25, 2005	51.65	52.00	51.30	51.77
3353	NYSE	TRC	Wed, Aug 24, 2005	51.00	52.94	50.80	51.75
3352	NYSE	TRC	Tue, Aug 23, 2005	51.45	51.49	50.86	51.00
3351	NYSE	TRC	Mon, Aug 22, 2005	50.00	51.39	49.96	51.30
3350	NYSE	TRC	Fri, Aug 19, 2005	51.50	51.60	50.80	51.36
3349	NYSE	TRC	Thu, Aug 18, 2005	52.90	52.95	51.69	51.69
3348	NYSE	TRC	Wed, Aug 17, 2005	53.60	53.60	53.01	53.15
3347	NYSE	TRC	Tue, Aug 16, 2005	54.55	54.55	53.70	53.71
3346	NYSE	TRC	Mon, Aug 15, 2005	53.58	54.74	53.25	54.74
3345	NYSE	TRC	Fri, Aug 12, 2005	54.75	54.75	52.58	53.58
3344	NYSE	TRC	Thu, Aug 11, 2005	53.80	54.54	53.80	54.54
3343	NYSE	TRC	Wed, Aug 10, 2005	54.51	56.30	53.16	53.93
3342	NYSE	TRC	Tue, Aug 9, 2005	53.00	54.73	53.00	54.45
3341	NYSE	TRC	Mon, Aug 8, 2005	55.95	56.10	52.40	53.05
3340	NYSE	TRC	Fri, Aug 5, 2005	58.10	58.10	55.42	56.20
3339	NYSE	TRC	Thu, Aug 4, 2005	58.46	58.50	57.50	57.85
3338	NYSE	TRC	Wed, Aug 3, 2005	60.00	60.70	58.15	58.46
3337	NYSE	TRC	Tue, Aug 2, 2005	62.06	62.72	61.25	61.52
3336	NYSE	TRC	Mon, Aug 1, 2005	61.38	62.45	61.38	61.98
3335	NYSE	TRC	Fri, Jul 29, 2005	61.00	62.54	61.00	61.37
3334	NYSE	TRC	Thu, Jul 28, 2005	60.40	61.12	60.10	60.80
3333	NYSE	TRC	Wed, Jul 27, 2005	60.35	60.40	59.68	60.20
3332	NYSE	TRC	Tue, Jul 26, 2005	58.65	60.55	58.47	60.35
3331	NYSE	TRC	Mon, Jul 25, 2005	58.12	59.01	58.10	58.40
3330	NYSE	TRC	Fri, Jul 22, 2005	57.69	59.00	57.55	58.30
3329	NYSE	TRC	Thu, Jul 21, 2005	58.26	58.40	57.50	57.79
3328	NYSE	TRC	Wed, Jul 20, 2005	57.75	58.91	57.54	58.06
3327	NYSE	TRC	Tue, Jul 19, 2005	57.95	58.25	57.50	57.85
3326	NYSE	TRC	Mon, Jul 18, 2005	59.40	59.41	57.70	57.77
3325	NYSE	TRC	Fri, Jul 15, 2005	58.25	59.67	58.20	59.55
3324	NYSE	TRC	Thu, Jul 14, 2005	59.20	59.20	57.35	58.20
3323	NYSE	TRC	Wed, Jul 13, 2005	57.60	59.51	57.50	59.20
3322	NYSE	TRC	Tue, Jul 12, 2005	56.12	58.30	56.10	58.11
3321	NYSE	TRC	Mon, Jul 11, 2005	55.00	56.25	55.00	56.12
3320	NYSE	TRC	Fri, Jul 8, 2005	53.35	54.82	53.25	54.76
3319	NYSE	TRC	Thu, Jul 7, 2005	53.15	53.44	52.40	53.44
3318	NYSE	TRC	Wed, Jul 6, 2005	53.30	53.30	52.51	53.07
3317	NYSE	TRC	Tue, Jul 5, 2005	52.52	53.30	52.00	53.30
3316	NYSE	TRC	Fri, Jul 1, 2005	51.60	52.52	51.60	52.52
3315	NYSE	TRC	Thu, Jun 30, 2005	52.00	52.75	51.46	51.47
3314	NYSE	TRC	Wed, Jun 29, 2005	52.15	52.42	51.70	52.15
3313	NYSE	TRC	Tue, Jun 28, 2005	50.65	52.02	50.45	52.02
3312	NYSE	TRC	Mon, Jun 27, 2005	49.40	50.45	49.30	50.40
3311	NYSE	TRC	Fri, Jun 24, 2005	51.48	51.55	49.25	49.25
3310	NYSE	TRC	Thu, Jun 23, 2005	52.65	53.02	51.15	51.25
3309	NYSE	TRC	Wed, Jun 22, 2005	53.25	53.25	52.71	52.79
3308	NYSE	TRC	Tue, Jun 21, 2005	53.60	53.60	52.88	53.07
3307	NYSE	TRC	Mon, Jun 20, 2005	53.00	53.30	52.92	53.04
3306	NYSE	TRC	Fri, Jun 17, 2005	53.75	54.00	52.91	52.92
3305	NYSE	TRC	Thu, Jun 16, 2005	51.56	53.23	51.56	53.10
3304	NYSE	TRC	Wed, Jun 15, 2005	51.36	51.66	50.90	51.55
3303	NYSE	TRC	Tue, Jun 14, 2005	50.95	51.40	50.79	51.22
3302	NYSE	TRC	Mon, Jun 13, 2005	50.64	51.33	50.25	51.12
3301	NYSE	TRC	Fri, Jun 10, 2005	52.44	52.44	50.62	50.89
3300	NYSE	TRC	Thu, Jun 9, 2005	52.85	52.85	51.89	52.45
3299	NYSE	TRC	Wed, Jun 8, 2005	52.75	53.40	52.58	53.00
3298	NYSE	TRC	Tue, Jun 7, 2005	52.75	53.14	52.55	52.65
3297	NYSE	TRC	Mon, Jun 6, 2005	52.90	52.95	52.35	52.50
3296	NYSE	TRC	Fri, Jun 3, 2005	52.85	53.55	52.00	52.45
3295	NYSE	TRC	Thu, Jun 2, 2005	52.05	53.20	51.60	53.00
3294	NYSE	TRC	Wed, Jun 1, 2005	52.00	52.78	52.00	52.15
3293	NYSE	TRC	Tue, May 31, 2005	53.25	53.40	51.52	51.90
3292	NYSE	TRC	Fri, May 27, 2005	53.10	53.77	52.50	53.10
3291	NYSE	TRC	Thu, May 26, 2005	51.50	52.50	51.50	52.30
3290	NYSE	TRC	Wed, May 25, 2005	51.20	51.68	50.57	51.25
3289	NYSE	TRC	Tue, May 24, 2005	51.15	51.34	50.56	50.95
3288	NYSE	TRC	Mon, May 23, 2005	49.66	51.69	49.42	51.10
3287	NYSE	TRC	Fri, May 20, 2005	49.66	49.99	49.40	49.45
3286	NYSE	TRC	Thu, May 19, 2005	49.43	49.98	49.33	49.63
3285	NYSE	TRC	Wed, May 18, 2005	48.56	49.94	48.56	49.68
3284	NYSE	TRC	Tue, May 17, 2005	48.14	48.34	48.00	48.31
3283	NYSE	TRC	Mon, May 16, 2005	47.91	48.22	47.91	48.14
3282	NYSE	TRC	Fri, May 13, 2005	47.90	48.07	47.75	47.91
3281	NYSE	TRC	Thu, May 12, 2005	47.85	48.23	47.85	48.03
3280	NYSE	TRC	Wed, May 11, 2005	47.55	47.87	47.10	47.75
3279	NYSE	TRC	Tue, May 10, 2005	48.20	48.49	46.96	47.61
3278	NYSE	TRC	Mon, May 9, 2005	47.50	48.47	47.50	48.37
3277	NYSE	TRC	Fri, May 6, 2005	44.90	47.45	44.84	47.37
3276	NYSE	TRC	Thu, May 5, 2005	45.15	45.50	44.68	44.70
3275	NYSE	TRC	Wed, May 4, 2005	44.40	45.10	44.40	45.07
3274	NYSE	TRC	Tue, May 3, 2005	45.25	45.37	44.10	44.20
3273	NYSE	TRC	Mon, May 2, 2005	44.60	45.33	44.60	45.24
3272	NYSE	TRC	Fri, Apr 29, 2005	44.38	44.65	43.77	44.35
3271	NYSE	TRC	Thu, Apr 28, 2005	44.77	44.88	44.00	44.13
3270	NYSE	TRC	Wed, Apr 27, 2005	44.65	45.47	44.52	44.67
3269	NYSE	TRC	Tue, Apr 26, 2005	44.60	45.50	44.43	44.55
3268	NYSE	TRC	Mon, Apr 25, 2005	44.17	44.84	44.17	44.75
3267	NYSE	TRC	Fri, Apr 22, 2005	45.00	45.00	43.94	44.07
3266	NYSE	TRC	Thu, Apr 21, 2005	44.82	44.99	44.20	44.82
3265	NYSE	TRC	Wed, Apr 20, 2005	44.95	45.20	44.15	44.26
3264	NYSE	TRC	Tue, Apr 19, 2005	44.29	45.39	44.23	45.05
3263	NYSE	TRC	Mon, Apr 18, 2005	44.37	44.80	44.00	44.23
3262	NYSE	TRC	Fri, Apr 15, 2005	46.45	46.70	44.56	44.62
3261	NYSE	TRC	Thu, Apr 14, 2005	47.42	48.05	46.21	46.50
3260	NYSE	TRC	Wed, Apr 13, 2005	48.16	48.49	47.35	47.37
3259	NYSE	TRC	Tue, Apr 12, 2005	45.60	48.10	45.60	48.01
3258	NYSE	TRC	Mon, Apr 11, 2005	46.91	47.28	46.19	46.39
3257	NYSE	TRC	Fri, Apr 8, 2005	48.07	48.11	46.71	46.71
3256	NYSE	TRC	Thu, Apr 7, 2005	47.51	48.30	47.51	48.07
3255	NYSE	TRC	Wed, Apr 6, 2005	48.80	48.80	47.26	47.26
3254	NYSE	TRC	Tue, Apr 5, 2005	48.06	49.01	48.05	48.71
3253	NYSE	TRC	Mon, Apr 4, 2005	46.29	48.27	45.29	48.01
3252	NYSE	TRC	Fri, Apr 1, 2005	44.75	46.57	44.75	46.44
3251	NYSE	TRC	Thu, Mar 31, 2005	44.72	45.09	44.25	44.60
3250	NYSE	TRC	Wed, Mar 30, 2005	44.00	45.00	44.00	44.72
3249	NYSE	TRC	Tue, Mar 29, 2005	45.66	45.66	43.36	44.00
3248	NYSE	TRC	Mon, Mar 28, 2005	45.70	45.86	44.87	45.48
3247	NYSE	TRC	Thu, Mar 24, 2005	44.48	45.70	44.48	45.31
3246	NYSE	TRC	Wed, Mar 23, 2005	45.51	45.51	43.55	44.40
3245	NYSE	TRC	Tue, Mar 22, 2005	46.30	46.40	45.65	45.66
3244	NYSE	TRC	Mon, Mar 21, 2005	46.70	46.71	45.14	46.20
3243	NYSE	TRC	Fri, Mar 18, 2005	47.90	48.05	46.55	46.95
3242	NYSE	TRC	Thu, Mar 17, 2005	48.77	48.83	47.35	47.65
3241	NYSE	TRC	Wed, Mar 16, 2005	47.65	48.74	47.42	48.67
3240	NYSE	TRC	Tue, Mar 15, 2005	48.25	48.92	47.59	47.80
3239	NYSE	TRC	Mon, Mar 14, 2005	48.08	49.15	48.05	48.05
3238	NYSE	TRC	Fri, Mar 11, 2005	49.80	50.20	47.64	47.88
3237	NYSE	TRC	Thu, Mar 10, 2005	50.95	51.00	49.12	49.55
3236	NYSE	TRC	Wed, Mar 9, 2005	50.83	51.44	50.13	51.05
3235	NYSE	TRC	Tue, Mar 8, 2005	52.10	52.34	51.06	51.08
3234	NYSE	TRC	Mon, Mar 7, 2005	52.85	53.00	52.00	52.25
3233	NYSE	TRC	Fri, Mar 4, 2005	51.08	53.30	51.08	52.85
3232	NYSE	TRC	Thu, Mar 3, 2005	51.25	51.65	50.03	50.93
3231	NYSE	TRC	Wed, Mar 2, 2005	51.89	51.89	50.49	51.00
3230	NYSE	TRC	Tue, Mar 1, 2005	49.28	51.64	49.28	51.64
3229	NYSE	TRC	Mon, Feb 28, 2005	52.05	52.05	49.00	49.25
3228	NYSE	TRC	Fri, Feb 25, 2005	51.25	52.10	51.25	51.80
3227	NYSE	TRC	Thu, Feb 24, 2005	51.89	51.89	49.56	51.25
3226	NYSE	TRC	Wed, Feb 23, 2005	52.60	53.20	51.71	51.94
3225	NYSE	TRC	Tue, Feb 22, 2005	55.25	55.25	52.47	52.70
3224	NYSE	TRC	Fri, Feb 18, 2005	54.44	55.35	52.50	55.21
3223	NYSE	TRC	Thu, Feb 17, 2005	52.40	55.90	51.99	54.23
3222	NYSE	TRC	Wed, Feb 16, 2005	49.10	51.99	48.43	51.34
3221	NYSE	TRC	Tue, Feb 15, 2005	49.20	49.23	48.30	49.00
3220	NYSE	TRC	Mon, Feb 14, 2005	48.42	48.72	47.95	48.10
3219	NYSE	TRC	Fri, Feb 11, 2005	46.77	47.60	46.70	47.52
3218	NYSE	TRC	Thu, Feb 10, 2005	46.93	46.95	46.50	46.81
3217	NYSE	TRC	Wed, Feb 9, 2005	47.00	47.99	46.80	46.93
3216	NYSE	TRC	Tue, Feb 8, 2005	47.31	47.31	46.34	46.84
3215	NYSE	TRC	Mon, Feb 7, 2005	46.90	50.60	46.50	46.81
3214	NYSE	TRC	Fri, Feb 4, 2005	45.10	46.35	45.10	46.05
3213	NYSE	TRC	Thu, Feb 3, 2005	45.08	45.51	45.00	45.20
3212	NYSE	TRC	Wed, Feb 2, 2005	43.77	44.88	43.77	44.88
3211	NYSE	TRC	Tue, Feb 1, 2005	43.26	44.10	43.26	43.77
3210	NYSE	TRC	Mon, Jan 31, 2005	42.55	43.26	42.30	43.26
3209	NYSE	TRC	Fri, Jan 28, 2005	42.56	42.66	42.15	42.40
3208	NYSE	TRC	Thu, Jan 27, 2005	42.45	43.07	42.15	42.36
3207	NYSE	TRC	Wed, Jan 26, 2005	42.43	42.70	41.80	42.30
3206	NYSE	TRC	Tue, Jan 25, 2005	44.12	44.12	42.50	42.68
3205	NYSE	TRC	Mon, Jan 24, 2005	43.69	43.80	43.15	43.21
3204	NYSE	TRC	Fri, Jan 21, 2005	42.95	43.87	42.86	43.50
3203	NYSE	TRC	Thu, Jan 20, 2005	43.30	43.35	42.74	42.85
3202	NYSE	TRC	Wed, Jan 19, 2005	42.50	43.47	42.02	43.30
3201	NYSE	TRC	Tue, Jan 18, 2005	42.00	42.46	41.70	42.40
3200	NYSE	TRC	Fri, Jan 14, 2005	41.70	42.11	41.50	41.94
3199	NYSE	TRC	Thu, Jan 13, 2005	41.91	42.00	41.52	41.72
3198	NYSE	TRC	Wed, Jan 12, 2005	41.77	41.95	41.16	41.84
3197	NYSE	TRC	Tue, Jan 11, 2005	41.95	41.95	41.41	41.52
3196	NYSE	TRC	Mon, Jan 10, 2005	40.85	41.24	40.55	41.07
3195	NYSE	TRC	Fri, Jan 7, 2005	40.00	40.99	39.95	40.85
3194	NYSE	TRC	Thu, Jan 6, 2005	38.87	39.80	38.87	39.57
3193	NYSE	TRC	Wed, Jan 5, 2005	39.80	39.80	38.81	38.97
3192	NYSE	TRC	Tue, Jan 4, 2005	40.26	40.45	39.85	39.95
3191	NYSE	TRC	Mon, Jan 3, 2005	40.95	41.00	39.95	40.06
3190	NYSE	TRC	Fri, Dec 31, 2004	41.15	41.25	40.80	40.80
3189	NYSE	TRC	Thu, Dec 30, 2004	40.77	41.28	40.77	41.01
3188	NYSE	TRC	Wed, Dec 29, 2004	41.50	41.50	40.60	40.97
3187	NYSE	TRC	Tue, Dec 28, 2004	41.03	41.55	40.93	41.55
3186	NYSE	TRC	Mon, Dec 27, 2004	41.40	41.40	40.69	40.78
3185	NYSE	TRC	Thu, Dec 23, 2004	41.09	41.09	40.48	40.80
3184	NYSE	TRC	Wed, Dec 22, 2004	40.50	40.98	40.34	40.84
3183	NYSE	TRC	Tue, Dec 21, 2004	39.52	40.48	39.45	40.42
3182	NYSE	TRC	Mon, Dec 20, 2004	39.70	39.96	39.12	39.42
3181	NYSE	TRC	Fri, Dec 17, 2004	39.50	39.83	39.23	39.70
3180	NYSE	TRC	Thu, Dec 16, 2004	39.51	39.73	39.05	39.32
3179	NYSE	TRC	Wed, Dec 15, 2004	38.97	39.40	38.74	39.26
3178	NYSE	TRC	Tue, Dec 14, 2004	38.58	38.90	38.50	38.90
3177	NYSE	TRC	Mon, Dec 13, 2004	38.55	38.75	38.00	38.60
3176	NYSE	TRC	Fri, Dec 10, 2004	37.51	38.32	37.26	38.30
3175	NYSE	TRC	Thu, Dec 9, 2004	37.45	37.64	37.00	37.50
3174	NYSE	TRC	Wed, Dec 8, 2004	37.86	37.86	37.20	37.50
3173	NYSE	TRC	Tue, Dec 7, 2004	38.75	38.96	37.86	37.87
3172	NYSE	TRC	Mon, Dec 6, 2004	39.24	39.44	38.50	38.60
3171	NYSE	TRC	Fri, Dec 3, 2004	39.75	39.86	39.12	39.19
3170	NYSE	TRC	Thu, Dec 2, 2004	39.95	39.95	39.41	39.75
3169	NYSE	TRC	Wed, Dec 1, 2004	39.65	39.97	39.60	39.90
3168	NYSE	TRC	Tue, Nov 30, 2004	39.87	39.87	39.26	39.55
3167	NYSE	TRC	Mon, Nov 29, 2004	39.05	39.88	39.01	39.87
3166	NYSE	TRC	Fri, Nov 26, 2004	39.12	39.12	38.87	39.11
3165	NYSE	TRC	Wed, Nov 24, 2004	38.89	39.20	38.77	39.12
3164	NYSE	TRC	Tue, Nov 23, 2004	38.90	38.91	38.33	38.85
3163	NYSE	TRC	Mon, Nov 22, 2004	38.88	38.90	38.60	38.84
3162	NYSE	TRC	Fri, Nov 19, 2004	38.77	38.77	37.80	38.70
3161	NYSE	TRC	Thu, Nov 18, 2004	38.98	38.98	38.41	38.71
3160	NYSE	TRC	Wed, Nov 17, 2004	38.81	39.30	38.60	38.90
3159	NYSE	TRC	Tue, Nov 16, 2004	39.00	39.08	38.65	38.80
3158	NYSE	TRC	Mon, Nov 15, 2004	38.20	39.08	38.05	38.95
3157	NYSE	TRC	Fri, Nov 12, 2004	38.05	38.22	37.46	38.20
3156	NYSE	TRC	Thu, Nov 11, 2004	36.90	38.08	36.90	37.95
3155	NYSE	TRC	Wed, Nov 10, 2004	37.10	37.20	36.74	37.03
3154	NYSE	TRC	Tue, Nov 9, 2004	37.00	37.02	36.88	37.00
3153	NYSE	TRC	Mon, Nov 8, 2004	37.96	37.96	36.95	37.00
3152	NYSE	TRC	Fri, Nov 5, 2004	37.20	38.09	36.84	37.95
3151	NYSE	TRC	Thu, Nov 4, 2004	36.13	37.25	35.78	37.25
3150	NYSE	TRC	Wed, Nov 3, 2004	36.70	36.73	35.85	36.38
3149	NYSE	TRC	Tue, Nov 2, 2004	36.55	37.09	36.42	36.95
3148	NYSE	TRC	Mon, Nov 1, 2004	35.69	36.80	35.55	36.80
3147	NYSE	TRC	Fri, Oct 29, 2004	35.85	36.15	35.65	35.89
3146	NYSE	TRC	Thu, Oct 28, 2004	36.09	36.10	35.58	36.00
3145	NYSE	TRC	Wed, Oct 27, 2004	35.61	36.09	35.42	36.03
3144	NYSE	TRC	Tue, Oct 26, 2004	35.14	35.59	35.05	35.59
3143	NYSE	TRC	Mon, Oct 25, 2004	35.10	35.19	34.50	34.94
3142	NYSE	TRC	Fri, Oct 22, 2004	35.90	36.06	34.81	35.10
3141	NYSE	TRC	Thu, Oct 21, 2004	35.85	36.05	35.52	36.00
3140	NYSE	TRC	Wed, Oct 20, 2004	36.15	36.15	35.65	36.05
3139	NYSE	TRC	Tue, Oct 19, 2004	36.23	36.49	36.00	36.08
3138	NYSE	TRC	Mon, Oct 18, 2004	36.17	36.36	35.50	36.23
3137	NYSE	TRC	Fri, Oct 15, 2004	35.90	36.20	35.90	36.02
3136	NYSE	TRC	Thu, Oct 14, 2004	36.35	36.45	35.74	35.98
3135	NYSE	TRC	Wed, Oct 13, 2004	36.98	37.15	36.15	36.15
3134	NYSE	TRC	Tue, Oct 12, 2004	36.29	37.17	36.29	36.98
3133	NYSE	TRC	Mon, Oct 11, 2004	36.51	36.51	36.30	36.39
3132	NYSE	TRC	Fri, Oct 8, 2004	36.88	36.95	36.40	36.45
3131	NYSE	TRC	Thu, Oct 7, 2004	37.00	37.07	36.60	36.78
3130	NYSE	TRC	Wed, Oct 6, 2004	37.19	37.24	36.20	36.90
3129	NYSE	TRC	Tue, Oct 5, 2004	37.70	37.70	37.15	37.29
3128	NYSE	TRC	Mon, Oct 4, 2004	37.80	37.85	37.50	37.57
3127	NYSE	TRC	Fri, Oct 1, 2004	37.69	37.88	37.42	37.55
3126	NYSE	TRC	Thu, Sep 30, 2004	37.67	37.84	37.45	37.65
3125	NYSE	TRC	Wed, Sep 29, 2004	37.63	37.96	37.48	37.77
3124	NYSE	TRC	Tue, Sep 28, 2004	36.98	37.70	36.92	37.48
3123	NYSE	TRC	Mon, Sep 27, 2004	36.50	37.15	36.40	36.90
3122	NYSE	TRC	Fri, Sep 24, 2004	36.80	36.98	36.45	36.75
3121	NYSE	TRC	Thu, Sep 23, 2004	35.88	36.97	35.75	36.80
3120	NYSE	TRC	Wed, Sep 22, 2004	35.80	35.99	35.54	35.80
3119	NYSE	TRC	Tue, Sep 21, 2004	36.35	36.45	35.82	35.86
3118	NYSE	TRC	Mon, Sep 20, 2004	36.62	36.95	36.51	36.55
3117	NYSE	TRC	Fri, Sep 17, 2004	37.36	37.36	36.90	37.12
3116	NYSE	TRC	Thu, Sep 16, 2004	37.00	37.40	37.00	37.11
3115	NYSE	TRC	Wed, Sep 15, 2004	37.56	37.60	36.96	37.05
3114	NYSE	TRC	Tue, Sep 14, 2004	37.65	37.72	37.17	37.66
3113	NYSE	TRC	Mon, Sep 13, 2004	37.88	37.98	37.34	37.55
3112	NYSE	TRC	Fri, Sep 10, 2004	38.00	38.00	37.50	37.73
3111	NYSE	TRC	Thu, Sep 9, 2004	37.75	37.75	36.61	37.57
3110	NYSE	TRC	Wed, Sep 8, 2004	37.95	38.36	37.41	37.66
3109	NYSE	TRC	Tue, Sep 7, 2004	37.31	37.97	37.25	37.89
3108	NYSE	TRC	Fri, Sep 3, 2004	38.00	38.20	36.65	37.21
3107	NYSE	TRC	Thu, Sep 2, 2004	38.45	38.45	37.68	38.00
3106	NYSE	TRC	Wed, Sep 1, 2004	37.44	38.50	37.44	38.50
3105	NYSE	TRC	Tue, Aug 31, 2004	37.93	38.00	37.01	37.29
3104	NYSE	TRC	Mon, Aug 30, 2004	37.80	37.90	37.45	37.73
3103	NYSE	TRC	Fri, Aug 27, 2004	36.60	37.80	36.60	37.60
3102	NYSE	TRC	Thu, Aug 26, 2004	35.73	36.50	35.56	36.50
3101	NYSE	TRC	Wed, Aug 25, 2004	35.42	35.60	35.25	35.60
3100	NYSE	TRC	Tue, Aug 24, 2004	34.95	35.65	34.95	35.48
3099	NYSE	TRC	Mon, Aug 23, 2004	34.38	35.10	34.18	35.00
3098	NYSE	TRC	Fri, Aug 20, 2004	33.95	34.19	33.95	34.18
3097	NYSE	TRC	Thu, Aug 19, 2004	34.20	34.20	33.92	33.95
3096	NYSE	TRC	Wed, Aug 18, 2004	33.78	34.40	33.78	34.20
3095	NYSE	TRC	Tue, Aug 17, 2004	34.10	34.11	33.65	33.86
3094	NYSE	TRC	Mon, Aug 16, 2004	34.00	34.23	34.00	34.03
3093	NYSE	TRC	Fri, Aug 13, 2004	33.97	34.07	33.90	34.04
3092	NYSE	TRC	Thu, Aug 12, 2004	33.50	33.99	33.50	33.87
3091	NYSE	TRC	Wed, Aug 11, 2004	33.20	33.64	33.20	33.56
3090	NYSE	TRC	Tue, Aug 10, 2004	32.72	33.24	32.72	33.20
3089	NYSE	TRC	Mon, Aug 9, 2004	32.95	32.95	32.50	32.71
3088	NYSE	TRC	Fri, Aug 6, 2004	33.19	33.20	32.30	32.75
3087	NYSE	TRC	Thu, Aug 5, 2004	32.90	33.50	32.70	33.19
3086	NYSE	TRC	Wed, Aug 4, 2004	32.24	32.95	32.12	32.85
3085	NYSE	TRC	Tue, Aug 3, 2004	32.88	32.88	32.20	32.22
3084	NYSE	TRC	Mon, Aug 2, 2004	33.45	33.45	32.56	32.92
3083	NYSE	TRC	Fri, Jul 30, 2004	33.00	33.50	32.91	33.30
3082	NYSE	TRC	Thu, Jul 29, 2004	32.87	33.00	32.73	32.97
3081	NYSE	TRC	Wed, Jul 28, 2004	32.83	33.00	32.28	32.77
3080	NYSE	TRC	Tue, Jul 27, 2004	33.00	33.00	32.67	32.88
3079	NYSE	TRC	Mon, Jul 26, 2004	33.00	33.00	32.42	32.86
3078	NYSE	TRC	Fri, Jul 23, 2004	33.66	33.70	32.85	33.01
3077	NYSE	TRC	Thu, Jul 22, 2004	33.70	33.90	33.12	33.56
3076	NYSE	TRC	Wed, Jul 21, 2004	34.40	34.40	33.58	33.76
3075	NYSE	TRC	Tue, Jul 20, 2004	33.97	34.15	33.80	34.15
3074	NYSE	TRC	Mon, Jul 19, 2004	33.55	33.87	33.22	33.85
3073	NYSE	TRC	Fri, Jul 16, 2004	34.09	34.10	33.65	33.66
3072	NYSE	TRC	Thu, Jul 15, 2004	34.02	34.10	33.83	34.00
3071	NYSE	TRC	Wed, Jul 14, 2004	34.19	34.40	34.00	34.02
3070	NYSE	TRC	Tue, Jul 13, 2004	34.00	34.30	33.78	34.19
3069	NYSE	TRC	Mon, Jul 12, 2004	33.90	34.00	33.81	33.99
3068	NYSE	TRC	Fri, Jul 9, 2004	33.75	33.85	33.55	33.70
3067	NYSE	TRC	Thu, Jul 8, 2004	33.94	34.05	33.53	33.65
3066	NYSE	TRC	Wed, Jul 7, 2004	34.00	34.12	33.70	33.94
3065	NYSE	TRC	Tue, Jul 6, 2004	34.37	34.37	33.75	34.20
3064	NYSE	TRC	Fri, Jul 2, 2004	34.35	34.38	34.26	34.27
3063	NYSE	TRC	Thu, Jul 1, 2004	34.90	34.90	34.45	34.45
3062	NYSE	TRC	Wed, Jun 30, 2004	35.30	35.60	34.80	34.80
3061	NYSE	TRC	Tue, Jun 29, 2004	35.65	35.80	35.34	35.46
3060	NYSE	TRC	Mon, Jun 28, 2004	35.20	35.81	35.05	35.65
3059	NYSE	TRC	Fri, Jun 25, 2004	34.50	35.30	34.30	35.30
3058	NYSE	TRC	Thu, Jun 24, 2004	34.60	34.83	34.30	34.65
3057	NYSE	TRC	Wed, Jun 23, 2004	34.80	35.00	34.72	34.72
3056	NYSE	TRC	Tue, Jun 22, 2004	34.40	34.75	34.30	34.67
3055	NYSE	TRC	Mon, Jun 21, 2004	33.77	34.50	33.77	34.25
3054	NYSE	TRC	Fri, Jun 18, 2004	34.26	34.99	33.69	33.75
3053	NYSE	TRC	Thu, Jun 17, 2004	34.27	34.50	33.75	34.25
3052	NYSE	TRC	Wed, Jun 16, 2004	34.52	34.72	34.40	34.52
3051	NYSE	TRC	Tue, Jun 15, 2004	33.80	34.42	33.50	34.35
3050	NYSE	TRC	Mon, Jun 14, 2004	34.90	34.90	33.64	33.65
3049	NYSE	TRC	Thu, Jun 10, 2004	35.17	35.33	35.00	35.00
3048	NYSE	TRC	Wed, Jun 9, 2004	35.50	35.60	34.95	35.07
3047	NYSE	TRC	Tue, Jun 8, 2004	35.80	35.95	35.50	35.60
3046	NYSE	TRC	Mon, Jun 7, 2004	35.26	35.80	35.26	35.80
3045	NYSE	TRC	Fri, Jun 4, 2004	34.92	35.30	34.92	35.11
3044	NYSE	TRC	Thu, Jun 3, 2004	35.15	35.44	34.71	34.72
3043	NYSE	TRC	Wed, Jun 2, 2004	35.51	36.20	35.10	35.10
3042	NYSE	TRC	Tue, Jun 1, 2004	34.73	35.15	34.73	35.01
3041	NYSE	TRC	Fri, May 28, 2004	34.60	34.83	34.58	34.73
3040	NYSE	TRC	Thu, May 27, 2004	33.89	34.70	33.89	34.70
3039	NYSE	TRC	Wed, May 26, 2004	34.26	34.31	33.91	34.04
3038	NYSE	TRC	Tue, May 25, 2004	34.00	34.45	33.93	34.06
3037	NYSE	TRC	Mon, May 24, 2004	33.66	33.98	33.63	33.97
3036	NYSE	TRC	Fri, May 21, 2004	33.77	33.82	33.65	33.80
3035	NYSE	TRC	Thu, May 20, 2004	33.42	33.72	33.30	33.70
3034	NYSE	TRC	Wed, May 19, 2004	33.92	34.00	33.20	33.40
3033	NYSE	TRC	Tue, May 18, 2004	33.50	33.67	33.40	33.67
3032	NYSE	TRC	Mon, May 17, 2004	34.35	34.35	33.30	33.75
3031	NYSE	TRC	Fri, May 14, 2004	34.35	34.39	33.78	34.35
3030	NYSE	TRC	Thu, May 13, 2004	34.80	34.99	34.50	34.50
3029	NYSE	TRC	Wed, May 12, 2004	33.85	34.65	33.14	34.65
3028	NYSE	TRC	Tue, May 11, 2004	33.75	34.05	33.50	34.05
3027	NYSE	TRC	Mon, May 10, 2004	34.60	34.60	33.50	33.90
3026	NYSE	TRC	Fri, May 7, 2004	35.60	35.70	34.90	34.90
3025	NYSE	TRC	Thu, May 6, 2004	35.82	35.82	35.00	35.51
3024	NYSE	TRC	Wed, May 5, 2004	35.85	35.95	35.65	35.91
3023	NYSE	TRC	Tue, May 4, 2004	35.60	36.18	35.60	35.95
3022	NYSE	TRC	Mon, May 3, 2004	34.10	35.60	33.95	35.60
3021	NYSE	TRC	Fri, Apr 30, 2004	34.74	34.88	34.40	34.80
3020	NYSE	TRC	Thu, Apr 29, 2004	35.01	35.05	34.60	34.84
3019	NYSE	TRC	Wed, Apr 28, 2004	34.75	35.40	34.51	34.91
3018	NYSE	TRC	Tue, Apr 27, 2004	33.90	35.43	33.90	35.43
3017	NYSE	TRC	Mon, Apr 26, 2004	36.48	36.90	35.67	35.67
3016	NYSE	TRC	Fri, Apr 23, 2004	37.00	37.00	36.15	36.38
3015	NYSE	TRC	Thu, Apr 22, 2004	36.05	36.80	36.05	36.80
3014	NYSE	TRC	Wed, Apr 21, 2004	36.10	36.30	35.09	36.30
3013	NYSE	TRC	Tue, Apr 20, 2004	36.40	36.40	35.84	35.85
3012	NYSE	TRC	Mon, Apr 19, 2004	36.25	36.40	36.00	36.40
3011	NYSE	TRC	Fri, Apr 16, 2004	36.37	36.40	36.10	36.18
3010	NYSE	TRC	Thu, Apr 15, 2004	36.68	36.78	36.30	36.30
3009	NYSE	TRC	Wed, Apr 14, 2004	36.00	36.69	35.96	36.48
3008	NYSE	TRC	Tue, Apr 13, 2004	36.81	36.81	36.08	36.08
3007	NYSE	TRC	Mon, Apr 12, 2004	36.70	37.56	36.70	37.01
3006	NYSE	TRC	Thu, Apr 8, 2004	37.91	37.91	36.54	36.70
3005	NYSE	TRC	Wed, Apr 7, 2004	38.00	38.01	37.69	37.71
3004	NYSE	TRC	Tue, Apr 6, 2004	38.40	38.65	38.02	38.02
3003	NYSE	TRC	Mon, Apr 5, 2004	38.21	38.31	38.01	38.29
3002	NYSE	TRC	Fri, Apr 2, 2004	38.09	38.41	37.95	38.41
3001	NYSE	TRC	Thu, Apr 1, 2004	37.21	38.00	37.00	37.84
3000	NYSE	TRC	Wed, Mar 31, 2004	37.25	37.39	36.80	36.96
2999	NYSE	TRC	Tue, Mar 30, 2004	37.00	37.16	36.80	37.16
2998	NYSE	TRC	Mon, Mar 29, 2004	36.25	37.10	36.20	36.76
2997	NYSE	TRC	Fri, Mar 26, 2004	35.95	36.19	35.80	35.87
2996	NYSE	TRC	Thu, Mar 25, 2004	35.20	35.90	35.17	35.79
2995	NYSE	TRC	Wed, Mar 24, 2004	36.74	36.99	34.95	35.09
2994	NYSE	TRC	Tue, Mar 23, 2004	37.00	37.15	36.60	36.74
2993	NYSE	TRC	Mon, Mar 22, 2004	38.06	38.06	37.20	37.25
2992	NYSE	TRC	Fri, Mar 19, 2004	38.25	38.44	38.05	38.06
2991	NYSE	TRC	Thu, Mar 18, 2004	38.40	38.40	38.00	38.00
2990	NYSE	TRC	Wed, Mar 17, 2004	37.66	38.40	37.66	38.26
2989	NYSE	TRC	Tue, Mar 16, 2004	38.01	38.05	37.25	37.41
2988	NYSE	TRC	Mon, Mar 15, 2004	38.85	39.10	38.01	38.01
2987	NYSE	TRC	Fri, Mar 12, 2004	37.86	38.75	37.36	38.75
2986	NYSE	TRC	Thu, Mar 11, 2004	38.00	38.10	37.50	37.70
2985	NYSE	TRC	Wed, Mar 10, 2004	38.75	38.95	37.60	37.90
2984	NYSE	TRC	Tue, Mar 9, 2004	38.90	39.09	38.64	38.65
2983	NYSE	TRC	Mon, Mar 8, 2004	39.30	39.40	38.89	38.89
2982	NYSE	TRC	Fri, Mar 5, 2004	38.85	39.22	38.85	39.17
2981	NYSE	TRC	Thu, Mar 4, 2004	39.51	39.51	39.08	39.25
2980	NYSE	TRC	Wed, Mar 3, 2004	39.40	39.64	39.08	39.51
2979	NYSE	TRC	Tue, Mar 2, 2004	39.65	39.75	38.90	38.99
2978	NYSE	TRC	Mon, Mar 1, 2004	39.10	39.75	39.10	39.75
2977	NYSE	TRC	Fri, Feb 27, 2004	38.60	39.22	38.50	39.06
2976	NYSE	TRC	Thu, Feb 26, 2004	38.40	38.90	38.40	38.50
2975	NYSE	TRC	Wed, Feb 25, 2004	38.15	38.45	38.13	38.35
2974	NYSE	TRC	Tue, Feb 24, 2004	38.10	38.45	38.10	38.30
2973	NYSE	TRC	Mon, Feb 23, 2004	38.25	38.44	38.12	38.25
2972	NYSE	TRC	Fri, Feb 20, 2004	39.10	39.10	38.35	38.35
2971	NYSE	TRC	Thu, Feb 19, 2004	38.80	39.50	38.80	38.99
2970	NYSE	TRC	Wed, Feb 18, 2004	37.75	38.80	37.52	38.76
2969	NYSE	TRC	Tue, Feb 17, 2004	37.87	38.00	37.80	38.00
2968	NYSE	TRC	Fri, Feb 13, 2004	38.23	38.27	37.86	37.87
2967	NYSE	TRC	Thu, Feb 12, 2004	38.18	38.19	37.86	38.11
2966	NYSE	TRC	Wed, Feb 11, 2004	38.20	38.34	38.05	38.11
2965	NYSE	TRC	Tue, Feb 10, 2004	38.80	38.80	38.10	38.20
2964	NYSE	TRC	Mon, Feb 9, 2004	38.80	38.80	38.60	38.73
2963	NYSE	TRC	Fri, Feb 6, 2004	38.95	38.95	38.43	38.75
2962	NYSE	TRC	Thu, Feb 5, 2004	38.91	38.91	38.10	38.80
2961	NYSE	TRC	Wed, Feb 4, 2004	40.09	40.09	38.71	38.71
2960	NYSE	TRC	Tue, Feb 3, 2004	39.47	40.10	39.46	40.09
2959	NYSE	TRC	Mon, Feb 2, 2004	40.30	40.40	39.30	39.47
2958	NYSE	TRC	Fri, Jan 30, 2004	40.50	40.72	40.00	40.10
2957	NYSE	TRC	Thu, Jan 29, 2004	41.31	41.31	40.65	40.75
2956	NYSE	TRC	Wed, Jan 28, 2004	42.00	42.00	41.30	41.31
2955	NYSE	TRC	Tue, Jan 27, 2004	41.75	42.00	41.75	42.00
2954	NYSE	TRC	Mon, Jan 26, 2004	42.07	42.07	41.87	42.00
2953	NYSE	TRC	Fri, Jan 23, 2004	42.66	43.04	42.00	42.07
2952	NYSE	TRC	Thu, Jan 22, 2004	43.00	43.21	42.60	42.88
2951	NYSE	TRC	Wed, Jan 21, 2004	41.95	43.08	41.75	42.75
2950	NYSE	TRC	Tue, Jan 20, 2004	40.37	41.75	40.22	41.75
2949	NYSE	TRC	Fri, Jan 16, 2004	39.70	40.47	39.70	40.37
2948	NYSE	TRC	Thu, Jan 15, 2004	39.85	40.01	39.36	39.70
2947	NYSE	TRC	Wed, Jan 14, 2004	38.60	39.65	38.49	39.65
2946	NYSE	TRC	Tue, Jan 13, 2004	39.00	39.23	38.46	38.60
2945	NYSE	TRC	Mon, Jan 12, 2004	38.10	38.90	38.10	38.75
2944	NYSE	TRC	Fri, Jan 9, 2004	39.05	39.05	37.97	38.00
2943	NYSE	TRC	Thu, Jan 8, 2004	38.72	38.95	38.25	38.80
2942	NYSE	TRC	Wed, Jan 7, 2004	39.75	39.90	37.85	38.59
2941	NYSE	TRC	Tue, Jan 6, 2004	40.10	40.31	39.50	39.90
2940	NYSE	TRC	Mon, Jan 5, 2004	40.60	40.60	40.10	40.26
2939	NYSE	TRC	Fri, Jan 2, 2004	40.85	41.30	40.41	40.65
2938	NYSE	TRC	Wed, Dec 31, 2003	41.41	41.41	40.35	41.01
2937	NYSE	TRC	Tue, Dec 30, 2003	41.37	41.55	41.26	41.41
2936	NYSE	TRC	Mon, Dec 29, 2003	41.31	41.40	41.20	41.36
2935	NYSE	TRC	Fri, Dec 26, 2003	40.98	41.31	40.98	41.31
2934	NYSE	TRC	Wed, Dec 24, 2003	41.55	41.55	41.00	41.10
2933	NYSE	TRC	Tue, Dec 23, 2003	41.25	41.46	41.10	41.35
2932	NYSE	TRC	Mon, Dec 22, 2003	40.75	41.34	40.70	41.25
2931	NYSE	TRC	Fri, Dec 19, 2003	40.95	40.95	40.30	40.60
2930	NYSE	TRC	Thu, Dec 18, 2003	40.60	40.85	40.60	40.75
2929	NYSE	TRC	Wed, Dec 17, 2003	40.73	40.73	40.40	40.50
2928	NYSE	TRC	Tue, Dec 16, 2003	40.45	40.74	40.24	40.63
2927	NYSE	TRC	Mon, Dec 15, 2003	41.30	41.40	40.63	40.63
2926	NYSE	TRC	Fri, Dec 12, 2003	41.20	41.50	41.10	41.25
2925	NYSE	TRC	Thu, Dec 11, 2003	41.42	41.85	41.04	41.10
2924	NYSE	TRC	Wed, Dec 10, 2003	41.70	41.70	41.36	41.42
2923	NYSE	TRC	Tue, Dec 9, 2003	41.70	41.95	41.41	41.70
2922	NYSE	TRC	Mon, Dec 8, 2003	40.78	41.70	40.75	41.70
2921	NYSE	TRC	Fri, Dec 5, 2003	41.39	41.39	40.75	40.90
2920	NYSE	TRC	Thu, Dec 4, 2003	41.07	41.39	40.80	41.39
2919	NYSE	TRC	Wed, Dec 3, 2003	40.90	41.40	40.90	41.15
2918	NYSE	TRC	Tue, Dec 2, 2003	40.55	40.77	40.43	40.75
2917	NYSE	TRC	Mon, Dec 1, 2003	39.65	41.87	39.65	40.55
2916	NYSE	TRC	Fri, Nov 28, 2003	39.62	39.62	39.37	39.50
2915	NYSE	TRC	Wed, Nov 26, 2003	39.50	39.72	39.05	39.62
2914	NYSE	TRC	Tue, Nov 25, 2003	39.20	39.53	39.11	39.40
2913	NYSE	TRC	Mon, Nov 24, 2003	37.80	39.20	37.80	39.20
2912	NYSE	TRC	Fri, Nov 21, 2003	37.05	37.69	37.05	37.60
2911	NYSE	TRC	Thu, Nov 20, 2003	37.55	38.00	37.19	37.19
2910	NYSE	TRC	Wed, Nov 19, 2003	36.85	37.78	36.70	37.78
2909	NYSE	TRC	Tue, Nov 18, 2003	37.65	37.65	36.77	36.85
2908	NYSE	TRC	Mon, Nov 17, 2003	38.20	38.20	37.63	37.64
2907	NYSE	TRC	Fri, Nov 14, 2003	38.59	38.59	38.04	38.10
2906	NYSE	TRC	Thu, Nov 13, 2003	38.74	38.74	38.25	38.49
2905	NYSE	TRC	Wed, Nov 12, 2003	38.89	39.20	38.53	38.74
2904	NYSE	TRC	Tue, Nov 11, 2003	39.36	39.46	38.97	38.98
2903	NYSE	TRC	Mon, Nov 10, 2003	39.60	39.92	39.30	39.31
2902	NYSE	TRC	Fri, Nov 7, 2003	39.47	39.78	39.26	39.45
2901	NYSE	TRC	Thu, Nov 6, 2003	39.45	39.67	39.30	39.67
2900	NYSE	TRC	Wed, Nov 5, 2003	38.50	40.00	38.44	39.45
2899	NYSE	TRC	Tue, Nov 4, 2003	38.80	38.95	38.50	38.51
2898	NYSE	TRC	Mon, Nov 3, 2003	39.20	39.40	38.75	38.80
2897	NYSE	TRC	Fri, Oct 31, 2003	39.29	39.50	39.26	39.31
2896	NYSE	TRC	Thu, Oct 30, 2003	39.15	39.90	39.15	39.29
2895	NYSE	TRC	Wed, Oct 29, 2003	38.41	39.00	38.41	39.00
2894	NYSE	TRC	Tue, Oct 28, 2003	37.48	38.50	37.48	38.34
2893	NYSE	TRC	Mon, Oct 27, 2003	37.30	37.58	37.16	37.58
2892	NYSE	TRC	Fri, Oct 24, 2003	37.00	37.27	36.85	37.20
2891	NYSE	TRC	Thu, Oct 23, 2003	38.00	38.35	37.53	37.76
2890	NYSE	TRC	Wed, Oct 22, 2003	38.58	38.70	38.20	38.23
2889	NYSE	TRC	Tue, Oct 21, 2003	38.70	38.92	38.56	38.70
2888	NYSE	TRC	Mon, Oct 20, 2003	38.73	38.98	38.56	38.68
2887	NYSE	TRC	Fri, Oct 17, 2003	38.94	39.19	38.68	38.68
2886	NYSE	TRC	Thu, Oct 16, 2003	39.10	39.45	38.88	38.88
2885	NYSE	TRC	Wed, Oct 15, 2003	39.25	39.95	38.91	38.93
2884	NYSE	TRC	Tue, Oct 14, 2003	37.40	39.10	37.40	39.10
2883	NYSE	TRC	Mon, Oct 13, 2003	37.15	37.43	37.00	37.40
2882	NYSE	TRC	Fri, Oct 10, 2003	37.25	37.30	36.65	36.95
2881	NYSE	TRC	Thu, Oct 9, 2003	37.36	37.75	37.23	37.40
2880	NYSE	TRC	Wed, Oct 8, 2003	37.65	37.74	37.30	37.36
2879	NYSE	TRC	Tue, Oct 7, 2003	37.75	37.75	37.50	37.60
2878	NYSE	TRC	Mon, Oct 6, 2003	37.75	37.80	37.25	37.60
2877	NYSE	TRC	Fri, Oct 3, 2003	36.11	37.75	36.11	37.65
2876	NYSE	TRC	Thu, Oct 2, 2003	34.90	36.00	34.80	35.95
2875	NYSE	TRC	Wed, Oct 1, 2003	33.30	34.90	33.30	34.90
2874	NYSE	TRC	Tue, Sep 30, 2003	33.50	33.70	33.05	33.30
2873	NYSE	TRC	Mon, Sep 29, 2003	33.85	33.99	33.50	33.53
2872	NYSE	TRC	Fri, Sep 26, 2003	33.96	34.10	33.58	33.75
2871	NYSE	TRC	Thu, Sep 25, 2003	35.05	35.05	34.05	34.05
2870	NYSE	TRC	Wed, Sep 24, 2003	36.45	36.45	34.95	34.96
2869	NYSE	TRC	Tue, Sep 23, 2003	35.50	36.30	35.31	36.30
2868	NYSE	TRC	Mon, Sep 22, 2003	37.00	37.00	35.40	35.60
2867	NYSE	TRC	Fri, Sep 19, 2003	37.70	37.75	37.60	37.60
2866	NYSE	TRC	Thu, Sep 18, 2003	37.45	38.00	37.45	37.73
2865	NYSE	TRC	Wed, Sep 17, 2003	37.76	38.28	37.68	37.96
2864	NYSE	TRC	Tue, Sep 16, 2003	37.00	37.99	36.91	37.76
2863	NYSE	TRC	Mon, Sep 15, 2003	36.30	37.10	36.30	36.90
2862	NYSE	TRC	Fri, Sep 12, 2003	35.85	36.75	35.57	36.21
2861	NYSE	TRC	Thu, Sep 11, 2003	35.05	36.00	34.90	35.75
2860	NYSE	TRC	Wed, Sep 10, 2003	34.16	35.35	34.10	34.84
2859	NYSE	TRC	Tue, Sep 9, 2003	34.19	34.35	34.06	34.07
2858	NYSE	TRC	Mon, Sep 8, 2003	33.65	34.25	33.65	34.20
2857	NYSE	TRC	Fri, Sep 5, 2003	32.75	33.60	32.75	33.49
2856	NYSE	TRC	Thu, Sep 4, 2003	32.60	32.80	32.55	32.75
2855	NYSE	TRC	Wed, Sep 3, 2003	32.35	32.65	31.98	32.60
2854	NYSE	TRC	Tue, Sep 2, 2003	31.85	32.33	31.50	32.33
2853	NYSE	TRC	Fri, Aug 29, 2003	31.80	31.88	31.71	31.80
2852	NYSE	TRC	Thu, Aug 28, 2003	31.65	31.82	31.00	31.82
2851	NYSE	TRC	Wed, Aug 27, 2003	30.75	31.60	30.70	31.60
2850	NYSE	TRC	Tue, Aug 26, 2003	31.20	31.30	31.00	31.30
2849	NYSE	TRC	Mon, Aug 25, 2003	30.56	31.30	30.45	31.30
2848	NYSE	TRC	Fri, Aug 22, 2003	31.40	31.42	30.66	30.66
2847	NYSE	TRC	Thu, Aug 21, 2003	31.95	31.95	31.45	31.45
2846	NYSE	TRC	Wed, Aug 20, 2003	32.00	32.00	31.88	31.95
2845	NYSE	TRC	Tue, Aug 19, 2003	31.95	32.00	31.81	32.00
2844	NYSE	TRC	Mon, Aug 18, 2003	31.75	31.95	31.55	31.95
2843	NYSE	TRC	Fri, Aug 15, 2003	31.50	31.70	31.50	31.62
2842	NYSE	TRC	Thu, Aug 14, 2003	30.50	31.48	30.50	31.40
2841	NYSE	TRC	Wed, Aug 13, 2003	30.45	30.45	30.10	30.29
2840	NYSE	TRC	Tue, Aug 12, 2003	30.25	30.30	29.91	30.30
2839	NYSE	TRC	Mon, Aug 11, 2003	29.85	30.34	29.85	30.34
2838	NYSE	TRC	Fri, Aug 8, 2003	29.55	29.80	29.45	29.72
2837	NYSE	TRC	Thu, Aug 7, 2003	29.95	29.95	29.25	29.70
2836	NYSE	TRC	Wed, Aug 6, 2003	30.95	30.95	29.87	29.87
2835	NYSE	TRC	Tue, Aug 5, 2003	31.42	31.45	30.90	30.90
2834	NYSE	TRC	Mon, Aug 4, 2003	31.55	31.55	31.10	31.40
2833	NYSE	TRC	Fri, Aug 1, 2003	32.45	32.50	31.71	31.71
2832	NYSE	TRC	Thu, Jul 31, 2003	32.50	32.50	32.21	32.35
2831	NYSE	TRC	Wed, Jul 30, 2003	32.48	32.70	32.24	32.40
2830	NYSE	TRC	Tue, Jul 29, 2003	33.00	33.30	31.95	32.45
2829	NYSE	TRC	Mon, Jul 28, 2003	32.97	33.00	32.55	32.60
2828	NYSE	TRC	Fri, Jul 25, 2003	31.95	32.88	31.95	32.82
2827	NYSE	TRC	Thu, Jul 24, 2003	31.50	32.15	31.50	32.05
2826	NYSE	TRC	Wed, Jul 23, 2003	32.12	32.50	31.25	31.30
2825	NYSE	TRC	Tue, Jul 22, 2003	30.85	32.30	30.80	31.99
2824	NYSE	TRC	Mon, Jul 21, 2003	30.25	30.25	29.60	29.65
2823	NYSE	TRC	Fri, Jul 18, 2003	30.01	30.39	29.90	30.35
2822	NYSE	TRC	Thu, Jul 17, 2003	30.35	30.35	29.90	30.09
2821	NYSE	TRC	Wed, Jul 16, 2003	30.40	30.40	30.03	30.20
2820	NYSE	TRC	Tue, Jul 15, 2003	30.60	30.60	30.00	30.40
2819	NYSE	TRC	Mon, Jul 14, 2003	30.65	30.78	30.41	30.68
2818	NYSE	TRC	Fri, Jul 11, 2003	30.20	30.55	30.16	30.50
2817	NYSE	TRC	Thu, Jul 10, 2003	30.50	30.50	29.90	30.12
2816	NYSE	TRC	Wed, Jul 9, 2003	30.10	30.45	29.97	30.40
2815	NYSE	TRC	Tue, Jul 8, 2003	30.30	30.30	30.00	30.24
2814	NYSE	TRC	Mon, Jul 7, 2003	30.60	30.60	30.05	30.14
2813	NYSE	TRC	Thu, Jul 3, 2003	30.00	30.15	30.00	30.10
2812	NYSE	TRC	Wed, Jul 2, 2003	29.51	30.05	29.50	30.00
2811	NYSE	TRC	Tue, Jul 1, 2003	29.95	29.95	28.70	29.58
2810	NYSE	TRC	Mon, Jun 30, 2003	30.60	30.74	29.95	30.10
2809	NYSE	TRC	Fri, Jun 27, 2003	30.32	30.45	30.18	30.35
2808	NYSE	TRC	Thu, Jun 26, 2003	30.10	30.37	29.91	30.33
2807	NYSE	TRC	Wed, Jun 25, 2003	30.35	30.35	30.00	30.00
2806	NYSE	TRC	Tue, Jun 24, 2003	30.43	30.50	29.85	30.25
2805	NYSE	TRC	Mon, Jun 23, 2003	30.90	30.90	30.50	30.50
2804	NYSE	TRC	Fri, Jun 20, 2003	30.80	31.14	30.76	31.00
2803	NYSE	TRC	Thu, Jun 19, 2003	30.60	30.85	30.51	30.80
2802	NYSE	TRC	Wed, Jun 18, 2003	31.25	31.25	30.52	30.70
2801	NYSE	TRC	Tue, Jun 17, 2003	31.60	31.65	30.51	31.15
2800	NYSE	TRC	Mon, Jun 16, 2003	31.88	31.88	30.50	31.50
2799	NYSE	TRC	Fri, Jun 13, 2003	31.22	31.72	31.13	31.64
2798	NYSE	TRC	Thu, Jun 12, 2003	31.00	31.30	30.85	31.29
2797	NYSE	TRC	Wed, Jun 11, 2003	30.95	30.99	30.75	30.99
2796	NYSE	TRC	Tue, Jun 10, 2003	30.90	31.09	30.80	30.90
2795	NYSE	TRC	Mon, Jun 9, 2003	31.55	31.55	30.50	30.80
2794	NYSE	TRC	Fri, Jun 6, 2003	31.70	32.00	31.57	31.57
2793	NYSE	TRC	Thu, Jun 5, 2003	31.65	31.93	31.50	31.75
2792	NYSE	TRC	Wed, Jun 4, 2003	30.75	31.65	30.70	31.60
2791	NYSE	TRC	Tue, Jun 3, 2003	31.30	31.34	30.50	30.61
2790	NYSE	TRC	Mon, Jun 2, 2003	31.30	31.75	31.24	31.40
2789	NYSE	TRC	Fri, May 30, 2003	30.15	31.05	30.15	31.05
2788	NYSE	TRC	Thu, May 29, 2003	30.55	30.55	29.80	30.10
2787	NYSE	TRC	Wed, May 28, 2003	30.00	30.53	29.96	30.45
2786	NYSE	TRC	Tue, May 27, 2003	29.50	30.13	29.45	30.11
2785	NYSE	TRC	Fri, May 23, 2003	29.25	29.85	29.25	29.73
2784	NYSE	TRC	Thu, May 22, 2003	29.30	29.46	29.20	29.30
2783	NYSE	TRC	Wed, May 21, 2003	29.08	29.29	29.08	29.22
2782	NYSE	TRC	Tue, May 20, 2003	29.05	29.17	29.00	29.08
2781	NYSE	TRC	Mon, May 19, 2003	29.10	29.10	28.80	29.00
2780	NYSE	TRC	Fri, May 16, 2003	28.75	29.20	28.70	29.02
2779	NYSE	TRC	Thu, May 15, 2003	28.80	29.00	28.78	28.80
2778	NYSE	TRC	Wed, May 14, 2003	28.70	28.85	28.50	28.81
2777	NYSE	TRC	Tue, May 13, 2003	29.40	29.40	28.85	28.95
2776	NYSE	TRC	Mon, May 12, 2003	29.10	29.81	29.05	29.70
2775	NYSE	TRC	Fri, May 9, 2003	29.30	29.33	28.84	29.15
2774	NYSE	TRC	Thu, May 8, 2003	28.00	29.60	28.00	29.53
2773	NYSE	TRC	Wed, May 7, 2003	28.28	28.37	27.93	28.00
2772	NYSE	TRC	Tue, May 6, 2003	27.97	28.40	27.97	28.28
2771	NYSE	TRC	Mon, May 5, 2003	27.85	28.06	27.80	28.06
2770	NYSE	TRC	Fri, May 2, 2003	27.63	27.85	27.55	27.83
2769	NYSE	TRC	Thu, May 1, 2003	27.85	27.92	27.61	27.78
2768	NYSE	TRC	Wed, Apr 30, 2003	27.65	27.80	27.65	27.77
2767	NYSE	TRC	Tue, Apr 29, 2003	27.86	27.94	27.65	27.68
2766	NYSE	TRC	Mon, Apr 28, 2003	28.25	28.40	27.69	27.85
2765	NYSE	TRC	Fri, Apr 25, 2003	27.84	28.35	27.84	28.35
2764	NYSE	TRC	Thu, Apr 24, 2003	27.97	28.00	27.80	27.85
2763	NYSE	TRC	Wed, Apr 23, 2003	28.05	28.10	27.75	27.95
2762	NYSE	TRC	Tue, Apr 22, 2003	27.35	28.05	27.30	27.98
2761	NYSE	TRC	Mon, Apr 21, 2003	27.46	27.70	27.46	27.54
2760	NYSE	TRC	Thu, Apr 17, 2003	26.87	27.45	26.87	27.45
2759	NYSE	TRC	Wed, Apr 16, 2003	26.85	26.94	26.54	26.86
2758	NYSE	TRC	Tue, Apr 15, 2003	26.88	26.88	26.52	26.80
2757	NYSE	TRC	Mon, Apr 14, 2003	26.55	26.90	26.55	26.90
2756	NYSE	TRC	Fri, Apr 11, 2003	27.10	27.25	26.68	26.70
2755	NYSE	TRC	Thu, Apr 10, 2003	27.05	27.15	26.97	27.03
2754	NYSE	TRC	Wed, Apr 9, 2003	27.35	27.35	27.08	27.13
2753	NYSE	TRC	Tue, Apr 8, 2003	27.44	27.44	27.26	27.26
2752	NYSE	TRC	Mon, Apr 7, 2003	28.05	28.05	27.33	27.40
2751	NYSE	TRC	Fri, Apr 4, 2003	27.89	27.95	27.83	27.83
2750	NYSE	TRC	Thu, Apr 3, 2003	27.57	27.85	27.57	27.80
2749	NYSE	TRC	Wed, Apr 2, 2003	26.58	27.56	26.58	27.56
2748	NYSE	TRC	Tue, Apr 1, 2003	26.45	26.65	26.40	26.52
2747	NYSE	TRC	Mon, Mar 31, 2003	26.10	26.80	26.10	26.45
2746	NYSE	TRC	Fri, Mar 28, 2003	26.50	26.50	26.15	26.15
2745	NYSE	TRC	Thu, Mar 27, 2003	26.70	26.70	26.35	26.54
2744	NYSE	TRC	Wed, Mar 26, 2003	27.45	27.45	26.59	26.79
2743	NYSE	TRC	Tue, Mar 25, 2003	27.75	27.98	27.18	27.35
2742	NYSE	TRC	Mon, Mar 24, 2003	29.10	29.10	27.85	27.90
2741	NYSE	TRC	Fri, Mar 21, 2003	28.70	29.44	28.56	29.20
2740	NYSE	TRC	Thu, Mar 20, 2003	27.65	27.68	27.17	27.59
2739	NYSE	TRC	Wed, Mar 19, 2003	26.75	27.71	26.75	27.68
2738	NYSE	TRC	Tue, Mar 18, 2003	27.00	27.00	26.50	26.64
2737	NYSE	TRC	Mon, Mar 17, 2003	25.31	25.55	25.00	25.55
2736	NYSE	TRC	Fri, Mar 14, 2003	25.13	25.42	25.10	25.25
2735	NYSE	TRC	Thu, Mar 13, 2003	24.90	25.05	24.79	25.05
2734	NYSE	TRC	Wed, Mar 12, 2003	24.50	24.78	24.13	24.78
2733	NYSE	TRC	Tue, Mar 11, 2003	24.10	24.50	24.10	24.50
2732	NYSE	TRC	Mon, Mar 10, 2003	24.60	24.60	24.04	24.15
2731	NYSE	TRC	Fri, Mar 7, 2003	24.65	24.85	24.50	24.50
2730	NYSE	TRC	Thu, Mar 6, 2003	25.55	25.55	24.75	24.75
2729	NYSE	TRC	Wed, Mar 5, 2003	25.60	25.60	25.40	25.52
2728	NYSE	TRC	Tue, Mar 4, 2003	25.50	25.60	25.50	25.50
2727	NYSE	TRC	Mon, Mar 3, 2003	25.53	25.77	25.52	25.53
2726	NYSE	TRC	Fri, Feb 28, 2003	25.41	25.54	25.20	25.50
2725	NYSE	TRC	Thu, Feb 27, 2003	24.91	25.55	24.91	25.55
2724	NYSE	TRC	Wed, Feb 26, 2003	25.34	25.34	24.80	24.91
2723	NYSE	TRC	Tue, Feb 25, 2003	25.50	25.64	25.07	25.42
2722	NYSE	TRC	Mon, Feb 24, 2003	26.25	26.25	25.60	25.60
2721	NYSE	TRC	Fri, Feb 21, 2003	25.35	26.25	25.32	26.15
2720	NYSE	TRC	Thu, Feb 20, 2003	25.36	25.70	25.27	25.45
2719	NYSE	TRC	Wed, Feb 19, 2003	24.95	25.60	24.95	25.40
2718	NYSE	TRC	Tue, Feb 18, 2003	24.20	24.95	24.20	24.90
2717	NYSE	TRC	Fri, Feb 14, 2003	23.82	24.20	23.81	24.15
2716	NYSE	TRC	Thu, Feb 13, 2003	24.10	24.10	23.70	23.81
2715	NYSE	TRC	Wed, Feb 12, 2003	23.94	24.05	23.91	23.98
2714	NYSE	TRC	Tue, Feb 11, 2003	24.45	24.45	23.75	23.94
2713	NYSE	TRC	Mon, Feb 10, 2003	24.01	24.45	24.00	24.45
2712	NYSE	TRC	Fri, Feb 7, 2003	24.40	24.45	24.00	24.00
2711	NYSE	TRC	Thu, Feb 6, 2003	24.99	25.00	24.30	24.30
2710	NYSE	TRC	Wed, Feb 5, 2003	25.10	25.38	25.10	25.13
2709	NYSE	TRC	Tue, Feb 4, 2003	25.50	25.50	24.70	25.19
2708	NYSE	TRC	Mon, Feb 3, 2003	25.25	25.71	25.20	25.51
2707	NYSE	TRC	Fri, Jan 31, 2003	25.35	25.35	25.01	25.15
2706	NYSE	TRC	Thu, Jan 30, 2003	25.63	25.63	25.24	25.35
2705	NYSE	TRC	Wed, Jan 29, 2003	25.80	25.81	25.60	25.66
2704	NYSE	TRC	Tue, Jan 28, 2003	26.20	26.50	25.85	25.95
2703	NYSE	TRC	Mon, Jan 27, 2003	26.45	26.45	25.70	26.00
2702	NYSE	TRC	Fri, Jan 24, 2003	26.52	26.81	26.38	26.45
2701	NYSE	TRC	Thu, Jan 23, 2003	27.55	27.55	26.30	26.56
2700	NYSE	TRC	Wed, Jan 22, 2003	27.70	27.70	27.40	27.43
2699	NYSE	TRC	Tue, Jan 21, 2003	28.00	28.03	27.74	27.75
2698	NYSE	TRC	Fri, Jan 17, 2003	27.98	28.15	27.69	28.00
2697	NYSE	TRC	Thu, Jan 16, 2003	27.75	28.15	27.75	27.97
2696	NYSE	TRC	Wed, Jan 15, 2003	28.00	28.00	27.35	27.87
2695	NYSE	TRC	Tue, Jan 14, 2003	27.20	27.90	27.20	27.90
2694	NYSE	TRC	Mon, Jan 13, 2003	27.57	27.57	27.00	27.15
2693	NYSE	TRC	Fri, Jan 10, 2003	27.90	27.94	27.30	27.57
2692	NYSE	TRC	Thu, Jan 9, 2003	27.95	28.00	27.80	28.00
2691	NYSE	TRC	Wed, Jan 8, 2003	28.01	28.11	27.73	27.94
2690	NYSE	TRC	Tue, Jan 7, 2003	29.00	29.13	28.06	28.26
2689	NYSE	TRC	Mon, Jan 6, 2003	29.26	29.68	29.22	29.25
2688	NYSE	TRC	Fri, Jan 3, 2003	30.00	30.00	29.11	29.26
2687	NYSE	TRC	Thu, Jan 2, 2003	29.85	30.09	29.79	30.09
2686	NYSE	TRC	Tue, Dec 31, 2002	30.40	30.52	29.70	29.70
2685	NYSE	TRC	Mon, Dec 30, 2002	30.63	30.63	29.81	29.81
2684	NYSE	TRC	Fri, Dec 27, 2002	31.10	31.10	30.53	30.53
2683	NYSE	TRC	Thu, Dec 26, 2002	30.71	31.85	30.65	31.04
2682	NYSE	TRC	Tue, Dec 24, 2002	30.15	30.67	30.15	30.61
2681	NYSE	TRC	Mon, Dec 23, 2002	29.40	30.33	29.38	30.00
2680	NYSE	TRC	Fri, Dec 20, 2002	28.95	29.66	28.95	29.30
2679	NYSE	TRC	Thu, Dec 19, 2002	28.35	28.95	28.35	28.95
2678	NYSE	TRC	Wed, Dec 18, 2002	29.15	29.15	28.25	28.25
2677	NYSE	TRC	Tue, Dec 17, 2002	29.18	29.65	29.18	29.24
2676	NYSE	TRC	Mon, Dec 16, 2002	28.75	29.35	28.75	29.11
2675	NYSE	TRC	Fri, Dec 13, 2002	28.70	29.10	28.10	28.35
2674	NYSE	TRC	Thu, Dec 12, 2002	28.44	28.80	28.30	28.80
2673	NYSE	TRC	Wed, Dec 11, 2002	28.50	28.50	28.15	28.43
2672	NYSE	TRC	Tue, Dec 10, 2002	27.95	28.51	27.95	28.40
2671	NYSE	TRC	Mon, Dec 9, 2002	27.90	28.05	27.71	27.95
2670	NYSE	TRC	Fri, Dec 6, 2002	27.60	28.22	27.48	28.02
2669	NYSE	TRC	Thu, Dec 5, 2002	27.85	27.85	27.51	27.66
2668	NYSE	TRC	Wed, Dec 4, 2002	27.66	28.10	27.66	27.85
2667	NYSE	TRC	Tue, Dec 3, 2002	27.90	28.06	27.60	27.66
2666	NYSE	TRC	Mon, Dec 2, 2002	28.15	28.25	27.75	28.00
2665	NYSE	TRC	Fri, Nov 29, 2002	28.70	28.80	28.30	28.35
2664	NYSE	TRC	Wed, Nov 27, 2002	28.00	28.78	27.98	28.78
2663	NYSE	TRC	Tue, Nov 26, 2002	27.79	28.30	27.07	27.86
2662	NYSE	TRC	Mon, Nov 25, 2002	27.82	27.85	27.65	27.80
2661	NYSE	TRC	Fri, Nov 22, 2002	27.77	27.77	27.51	27.72
2660	NYSE	TRC	Thu, Nov 21, 2002	28.00	28.10	27.58	27.78
2659	NYSE	TRC	Wed, Nov 20, 2002	27.11	28.00	27.11	28.00
2658	NYSE	TRC	Tue, Nov 19, 2002	27.29	27.60	27.02	27.03
2657	NYSE	TRC	Mon, Nov 18, 2002	27.80	27.90	27.10	27.19
2656	NYSE	TRC	Fri, Nov 15, 2002	27.87	28.11	27.40	28.00
2655	NYSE	TRC	Thu, Nov 14, 2002	27.70	28.04	27.20	27.85
2654	NYSE	TRC	Wed, Nov 13, 2002	27.91	28.58	27.55	27.70
2653	NYSE	TRC	Tue, Nov 12, 2002	27.56	28.00	27.45	27.91
2652	NYSE	TRC	Mon, Nov 11, 2002	28.13	28.16	27.30	27.65
2651	NYSE	TRC	Fri, Nov 8, 2002	28.70	29.02	28.25	28.38
2650	NYSE	TRC	Thu, Nov 7, 2002	28.95	29.47	28.45	28.95
2649	NYSE	TRC	Wed, Nov 6, 2002	28.00	29.09	27.97	29.09
2648	NYSE	TRC	Tue, Nov 5, 2002	27.80	28.20	27.70	28.16
2647	NYSE	TRC	Mon, Nov 4, 2002	27.80	27.84	27.15	27.84
2646	NYSE	TRC	Fri, Nov 1, 2002	26.90	27.90	26.89	27.76
2645	NYSE	TRC	Thu, Oct 31, 2002	26.70	26.95	26.63	26.80
2644	NYSE	TRC	Wed, Oct 30, 2002	26.60	27.03	26.60	26.80
2643	NYSE	TRC	Tue, Oct 29, 2002	26.90	26.90	26.40	26.50
2642	NYSE	TRC	Mon, Oct 28, 2002	27.40	27.43	26.85	27.00
2641	NYSE	TRC	Fri, Oct 25, 2002	26.90	27.24	26.80	27.24
2640	NYSE	TRC	Thu, Oct 24, 2002	27.18	27.21	26.80	26.90
2639	NYSE	TRC	Wed, Oct 23, 2002	26.92	27.30	26.88	27.18
2638	NYSE	TRC	Tue, Oct 22, 2002	27.75	27.75	26.78	27.17
2637	NYSE	TRC	Mon, Oct 21, 2002	26.30	27.76	26.30	27.75
2636	NYSE	TRC	Fri, Oct 18, 2002	26.00	26.50	25.85	26.30
2635	NYSE	TRC	Thu, Oct 17, 2002	25.20	25.90	25.20	25.90
2634	NYSE	TRC	Wed, Oct 16, 2002	25.50	25.50	25.01	25.01
2633	NYSE	TRC	Tue, Oct 15, 2002	24.70	25.50	24.70	25.50
2632	NYSE	TRC	Mon, Oct 14, 2002	24.36	24.73	24.25	24.70
2631	NYSE	TRC	Fri, Oct 11, 2002	23.85	24.35	23.85	24.35
2630	NYSE	TRC	Thu, Oct 10, 2002	23.20	23.80	23.00	23.75
2629	NYSE	TRC	Wed, Oct 9, 2002	24.00	24.00	23.20	23.20
2628	NYSE	TRC	Tue, Oct 8, 2002	23.27	24.16	23.10	24.16
2627	NYSE	TRC	Mon, Oct 7, 2002	23.56	23.64	23.25	23.26
2626	NYSE	TRC	Fri, Oct 4, 2002	24.30	24.30	23.50	23.60
2625	NYSE	TRC	Thu, Oct 3, 2002	24.96	24.96	24.40	24.40
2624	NYSE	TRC	Wed, Oct 2, 2002	24.70	25.20	24.55	24.86
2623	NYSE	TRC	Tue, Oct 1, 2002	24.40	24.67	23.95	24.62
2622	NYSE	TRC	Mon, Sep 30, 2002	24.40	24.44	23.85	24.39
2621	NYSE	TRC	Fri, Sep 27, 2002	25.50	25.50	24.20	24.44
2620	NYSE	TRC	Thu, Sep 26, 2002	24.70	25.65	24.70	25.65
2619	NYSE	TRC	Wed, Sep 25, 2002	24.15	24.70	24.09	24.70
2618	NYSE	TRC	Tue, Sep 24, 2002	24.15	24.28	23.95	24.00
2617	NYSE	TRC	Mon, Sep 23, 2002	24.05	24.30	23.66	24.00
2616	NYSE	TRC	Fri, Sep 20, 2002	24.05	24.20	24.00	24.13
2615	NYSE	TRC	Thu, Sep 19, 2002	24.20	24.20	23.90	23.90
2614	NYSE	TRC	Wed, Sep 18, 2002	24.60	24.60	24.20	24.40
2613	NYSE	TRC	Tue, Sep 17, 2002	24.54	24.70	24.50	24.50
2612	NYSE	TRC	Mon, Sep 16, 2002	24.50	24.50	24.38	24.44
2611	NYSE	TRC	Fri, Sep 13, 2002	23.85	24.60	23.85	24.60
2610	NYSE	TRC	Thu, Sep 12, 2002	24.15	24.15	23.85	23.85
2609	NYSE	TRC	Wed, Sep 11, 2002	23.95	24.13	23.95	24.05
2608	NYSE	TRC	Tue, Sep 10, 2002	23.90	24.27	23.50	23.80
2607	NYSE	TRC	Mon, Sep 9, 2002	23.17	23.85	23.05	23.85
2606	NYSE	TRC	Fri, Sep 6, 2002	23.20	23.20	22.90	23.17
2605	NYSE	TRC	Thu, Sep 5, 2002	23.61	23.82	23.17	23.35
2604	NYSE	TRC	Wed, Sep 4, 2002	23.22	23.60	23.22	23.59
2603	NYSE	TRC	Tue, Sep 3, 2002	24.30	24.30	23.46	23.47
2602	NYSE	TRC	Fri, Aug 30, 2002	25.30	25.50	24.44	24.44
2601	NYSE	TRC	Thu, Aug 29, 2002	25.00	25.45	25.00	25.39
2600	NYSE	TRC	Wed, Aug 28, 2002	25.50	25.56	25.01	25.01
2599	NYSE	TRC	Tue, Aug 27, 2002	25.63	26.20	25.33	25.65
2598	NYSE	TRC	Mon, Aug 26, 2002	25.45	25.54	25.35	25.53
2597	NYSE	TRC	Fri, Aug 23, 2002	25.10	25.46	24.85	25.35
2596	NYSE	TRC	Thu, Aug 22, 2002	24.55	25.49	24.55	25.35
2595	NYSE	TRC	Wed, Aug 21, 2002	24.45	24.45	24.00	24.45
2594	NYSE	TRC	Tue, Aug 20, 2002	24.50	24.74	24.30	24.53
2593	NYSE	TRC	Mon, Aug 19, 2002	24.00	24.40	24.00	24.40
2592	NYSE	TRC	Fri, Aug 16, 2002	24.20	24.50	24.05	24.15
2591	NYSE	TRC	Thu, Aug 15, 2002	24.05	24.30	24.02	24.30
2590	NYSE	TRC	Wed, Aug 14, 2002	23.61	24.08	23.53	24.00
2589	NYSE	TRC	Tue, Aug 13, 2002	23.90	23.90	23.49	23.64
2588	NYSE	TRC	Mon, Aug 12, 2002	24.05	24.05	23.45	23.92
2587	NYSE	TRC	Fri, Aug 9, 2002	24.35	24.35	24.05	24.15
2586	NYSE	TRC	Thu, Aug 8, 2002	23.75	24.40	23.75	24.25
2585	NYSE	TRC	Wed, Aug 7, 2002	23.50	24.00	23.35	24.00
2584	NYSE	TRC	Tue, Aug 6, 2002	22.90	23.62	22.90	23.55
2583	NYSE	TRC	Mon, Aug 5, 2002	22.79	22.90	22.65	22.73
2582	NYSE	TRC	Fri, Aug 2, 2002	22.95	23.20	22.75	22.79
2581	NYSE	TRC	Thu, Aug 1, 2002	23.00	23.00	22.70	22.81
2580	NYSE	TRC	Wed, Jul 31, 2002	23.20	23.25	22.30	22.30
2579	NYSE	TRC	Tue, Jul 30, 2002	24.70	24.73	23.00	23.45
2578	NYSE	TRC	Mon, Jul 29, 2002	24.75	25.25	24.50	24.85
2577	NYSE	TRC	Fri, Jul 26, 2002	23.83	24.85	23.79	24.65
2576	NYSE	TRC	Thu, Jul 25, 2002	23.40	24.31	23.40	23.80
2575	NYSE	TRC	Wed, Jul 24, 2002	23.50	23.50	22.00	23.30
2574	NYSE	TRC	Tue, Jul 23, 2002	23.40	23.95	23.31	23.49
2573	NYSE	TRC	Mon, Jul 22, 2002	25.30	25.45	24.69	24.70
2572	NYSE	TRC	Fri, Jul 19, 2002	26.35	26.35	25.30	25.48
2571	NYSE	TRC	Thu, Jul 18, 2002	27.15	27.30	26.50	26.50
2570	NYSE	TRC	Wed, Jul 17, 2002	26.10	27.00	25.90	27.00
2569	NYSE	TRC	Tue, Jul 16, 2002	26.30	26.41	25.75	25.95
2568	NYSE	TRC	Mon, Jul 15, 2002	27.25	27.25	25.55	26.30
2567	NYSE	TRC	Fri, Jul 12, 2002	27.55	27.66	27.15	27.15
2566	NYSE	TRC	Thu, Jul 11, 2002	27.70	27.70	27.05	27.51
2565	NYSE	TRC	Wed, Jul 10, 2002	28.20	28.35	27.85	27.85
2564	NYSE	TRC	Tue, Jul 9, 2002	29.08	29.13	28.10	28.20
2563	NYSE	TRC	Mon, Jul 8, 2002	29.25	29.45	29.00	29.15
2562	NYSE	TRC	Fri, Jul 5, 2002	29.00	29.25	29.00	29.23
2561	NYSE	TRC	Wed, Jul 3, 2002	29.63	29.72	28.85	28.89
2560	NYSE	TRC	Tue, Jul 2, 2002	30.65	30.65	29.50	29.65
2559	NYSE	TRC	Mon, Jul 1, 2002	32.50	32.50	30.75	30.76
2558	NYSE	TRC	Fri, Jun 28, 2002	32.30	33.08	32.30	32.60
2557	NYSE	TRC	Thu, Jun 27, 2002	32.50	32.62	32.25	32.25
2556	NYSE	TRC	Wed, Jun 26, 2002	31.40	31.40	30.65	31.34
2555	NYSE	TRC	Tue, Jun 25, 2002	30.50	31.90	30.50	31.57
2554	NYSE	TRC	Mon, Jun 24, 2002	29.55	30.10	29.55	29.86
2553	NYSE	TRC	Fri, Jun 21, 2002	29.60	29.95	29.60	29.65
2552	NYSE	TRC	Thu, Jun 20, 2002	29.45	29.85	29.00	29.40
2551	NYSE	TRC	Wed, Jun 19, 2002	29.00	29.84	29.00	29.70
2550	NYSE	TRC	Tue, Jun 18, 2002	29.00	29.10	29.00	29.07
2549	NYSE	TRC	Mon, Jun 17, 2002	28.50	28.90	28.40	28.90
2548	NYSE	TRC	Fri, Jun 14, 2002	28.25	28.45	28.22	28.40
2547	NYSE	TRC	Thu, Jun 13, 2002	28.15	28.55	28.15	28.35
2546	NYSE	TRC	Wed, Jun 12, 2002	28.45	28.50	27.90	28.23
2545	NYSE	TRC	Tue, Jun 11, 2002	28.50	28.60	28.35	28.35
2544	NYSE	TRC	Mon, Jun 10, 2002	28.40	28.70	28.30	28.45
2543	NYSE	TRC	Fri, Jun 7, 2002	27.95	28.25	27.50	28.25
2542	NYSE	TRC	Thu, Jun 6, 2002	29.05	29.05	27.74	28.10
2541	NYSE	TRC	Wed, Jun 5, 2002	29.10	29.10	28.57	28.90
2540	NYSE	TRC	Tue, Jun 4, 2002	28.99	29.19	28.75	29.00
2539	NYSE	TRC	Mon, Jun 3, 2002	30.00	30.00	28.70	29.00
2538	NYSE	TRC	Fri, May 31, 2002	30.95	31.03	30.15	30.15
2537	NYSE	TRC	Thu, May 30, 2002	30.65	31.35	30.56	31.02
2536	NYSE	TRC	Wed, May 29, 2002	31.20	31.20	30.61	30.63
2535	NYSE	TRC	Tue, May 28, 2002	31.85	31.85	31.10	31.30
2534	NYSE	TRC	Fri, May 24, 2002	32.30	32.50	32.00	32.00
2533	NYSE	TRC	Thu, May 23, 2002	31.90	32.45	31.65	32.45
2532	NYSE	TRC	Wed, May 22, 2002	31.70	31.70	31.00	31.69
2531	NYSE	TRC	Tue, May 21, 2002	31.98	31.98	31.25	31.35
2530	NYSE	TRC	Mon, May 20, 2002	33.01	33.01	31.54	32.00
2529	NYSE	TRC	Fri, May 17, 2002	33.85	33.85	33.25	33.25
2528	NYSE	TRC	Thu, May 16, 2002	34.23	34.23	33.75	33.80
2527	NYSE	TRC	Wed, May 15, 2002	34.25	34.28	33.75	34.28
2526	NYSE	TRC	Tue, May 14, 2002	34.10	34.30	33.40	34.30
2525	NYSE	TRC	Mon, May 13, 2002	33.25	34.20	33.25	34.20
2524	NYSE	TRC	Fri, May 10, 2002	33.26	33.57	33.10	33.25
2523	NYSE	TRC	Thu, May 9, 2002	33.80	33.90	33.20	33.20
2522	NYSE	TRC	Wed, May 8, 2002	34.00	34.00	33.20	33.75
2521	NYSE	TRC	Tue, May 7, 2002	34.35	34.45	33.85	33.85
2520	NYSE	TRC	Mon, May 6, 2002	34.95	34.95	34.06	34.12
2519	NYSE	TRC	Fri, May 3, 2002	34.10	35.10	33.85	34.95
2518	NYSE	TRC	Thu, May 2, 2002	34.45	35.13	33.90	34.00
2517	NYSE	TRC	Wed, May 1, 2002	32.90	34.20	32.90	34.20
2516	NYSE	TRC	Tue, Apr 30, 2002	31.60	33.00	31.60	33.00
2515	NYSE	TRC	Mon, Apr 29, 2002	31.55	31.75	31.35	31.69
2514	NYSE	TRC	Fri, Apr 26, 2002	31.90	32.00	31.30	31.52
2513	NYSE	TRC	Thu, Apr 25, 2002	31.30	32.10	31.30	32.05
2512	NYSE	TRC	Wed, Apr 24, 2002	30.65	31.40	30.65	31.20
2511	NYSE	TRC	Tue, Apr 23, 2002	30.70	30.80	29.90	30.55
2510	NYSE	TRC	Mon, Apr 22, 2002	31.45	31.45	30.50	30.60
2509	NYSE	TRC	Fri, Apr 19, 2002	32.30	32.30	31.35	31.45
2508	NYSE	TRC	Thu, Apr 18, 2002	32.13	32.18	31.90	32.15
2507	NYSE	TRC	Wed, Apr 17, 2002	32.65	32.65	32.23	32.23
2506	NYSE	TRC	Tue, Apr 16, 2002	32.65	32.90	32.55	32.65
2505	NYSE	TRC	Mon, Apr 15, 2002	32.75	32.90	32.52	32.60
2504	NYSE	TRC	Fri, Apr 12, 2002	32.37	32.79	32.30	32.75
2503	NYSE	TRC	Thu, Apr 11, 2002	32.35	32.90	32.20	32.35
2502	NYSE	TRC	Wed, Apr 10, 2002	31.85	32.45	31.80	32.30
2501	NYSE	TRC	Tue, Apr 9, 2002	30.92	32.20	30.92	31.79
2500	NYSE	TRC	Mon, Apr 8, 2002	32.25	32.25	30.65	30.82
2499	NYSE	TRC	Fri, Apr 5, 2002	32.15	32.30	31.80	32.10
2498	NYSE	TRC	Thu, Apr 4, 2002	32.15	32.50	31.95	31.98
2497	NYSE	TRC	Wed, Apr 3, 2002	32.65	32.66	32.25	32.25
2496	NYSE	TRC	Tue, Apr 2, 2002	32.65	33.00	32.63	32.65
2495	NYSE	TRC	Mon, Apr 1, 2002	31.35	33.35	31.31	32.82
2494	NYSE	TRC	Thu, Mar 28, 2002	31.25	31.60	31.21	31.30
2493	NYSE	TRC	Wed, Mar 27, 2002	31.35	31.63	31.35	31.45
2492	NYSE	TRC	Tue, Mar 26, 2002	30.30	32.10	30.25	31.60
2491	NYSE	TRC	Mon, Mar 25, 2002	29.07	30.22	29.05	30.22
2490	NYSE	TRC	Fri, Mar 22, 2002	28.90	29.35	28.90	29.07
2489	NYSE	TRC	Thu, Mar 21, 2002	28.65	28.95	28.65	28.95
2488	NYSE	TRC	Wed, Mar 20, 2002	28.55	28.74	28.55	28.71
2487	NYSE	TRC	Tue, Mar 19, 2002	28.75	28.75	28.52	28.54
2486	NYSE	TRC	Mon, Mar 18, 2002	28.75	28.75	28.60	28.75
2485	NYSE	TRC	Fri, Mar 15, 2002	28.65	28.85	28.20	28.85
2484	NYSE	TRC	Thu, Mar 14, 2002	28.75	29.02	28.75	28.90
2483	NYSE	TRC	Wed, Mar 13, 2002	28.45	29.00	28.26	28.75
2482	NYSE	TRC	Tue, Mar 12, 2002	29.85	29.85	28.20	28.20
2481	NYSE	TRC	Mon, Mar 11, 2002	28.75	29.93	28.75	29.93
2480	NYSE	TRC	Fri, Mar 8, 2002	27.25	27.40	27.25	27.35
2479	NYSE	TRC	Thu, Mar 7, 2002	27.38	27.40	27.30	27.33
2478	NYSE	TRC	Wed, Mar 6, 2002	27.20	27.40	27.06	27.25
2477	NYSE	TRC	Tue, Mar 5, 2002	27.15	27.24	27.05	27.15
2476	NYSE	TRC	Mon, Mar 4, 2002	27.00	27.20	26.86	27.10
2475	NYSE	TRC	Fri, Mar 1, 2002	26.25	26.90	25.70	26.90
2474	NYSE	TRC	Thu, Feb 28, 2002	25.95	26.30	25.95	26.30
2473	NYSE	TRC	Wed, Feb 27, 2002	25.40	25.80	25.40	25.80
2472	NYSE	TRC	Tue, Feb 26, 2002	25.51	25.55	25.35	25.40
2471	NYSE	TRC	Mon, Feb 25, 2002	25.65	25.65	25.43	25.55
2470	NYSE	TRC	Fri, Feb 22, 2002	25.25	25.71	25.15	25.66
2469	NYSE	TRC	Thu, Feb 21, 2002	25.15	25.30	25.15	25.30
2468	NYSE	TRC	Wed, Feb 20, 2002	25.05	25.20	24.92	25.20
2467	NYSE	TRC	Tue, Feb 19, 2002	25.35	25.36	24.96	25.10
2466	NYSE	TRC	Fri, Feb 15, 2002	25.50	25.50	25.28	25.28
2465	NYSE	TRC	Thu, Feb 14, 2002	25.45	25.50	25.35	25.42
2464	NYSE	TRC	Wed, Feb 13, 2002	25.15	25.30	24.98	25.30
2463	NYSE	TRC	Tue, Feb 12, 2002	25.31	25.40	25.25	25.26
2462	NYSE	TRC	Mon, Feb 11, 2002	25.10	25.35	25.06	25.30
2461	NYSE	TRC	Fri, Feb 8, 2002	24.98	25.12	24.98	25.12
2460	NYSE	TRC	Thu, Feb 7, 2002	25.15	25.20	25.00	25.00
2459	NYSE	TRC	Wed, Feb 6, 2002	25.30	25.30	25.05	25.05
2458	NYSE	TRC	Tue, Feb 5, 2002	25.20	25.25	25.15	25.20
2457	NYSE	TRC	Mon, Feb 4, 2002	25.60	25.60	25.25	25.25
2456	NYSE	TRC	Fri, Feb 1, 2002	25.75	25.89	25.50	25.55
2455	NYSE	TRC	Thu, Jan 31, 2002	25.50	25.65	25.40	25.65
2454	NYSE	TRC	Wed, Jan 30, 2002	25.70	25.75	25.20	25.70
2453	NYSE	TRC	Tue, Jan 29, 2002	25.47	25.70	25.47	25.60
2452	NYSE	TRC	Mon, Jan 28, 2002	25.60	25.75	25.46	25.48
2451	NYSE	TRC	Fri, Jan 25, 2002	25.70	25.83	25.47	25.47
2450	NYSE	TRC	Thu, Jan 24, 2002	25.60	25.85	25.50	25.80
2449	NYSE	TRC	Wed, Jan 23, 2002	25.65	25.65	25.07	25.65
2448	NYSE	TRC	Tue, Jan 22, 2002	25.85	26.00	25.60	25.75
2447	NYSE	TRC	Fri, Jan 18, 2002	26.15	26.50	25.70	25.70
2446	NYSE	TRC	Thu, Jan 17, 2002	25.95	26.20	25.84	26.10
2445	NYSE	TRC	Wed, Jan 16, 2002	26.85	26.85	25.91	25.91
2444	NYSE	TRC	Tue, Jan 15, 2002	27.00	27.15	26.55	26.80
2443	NYSE	TRC	Mon, Jan 14, 2002	24.00	27.35	23.97	27.25
2442	NYSE	TRC	Fri, Jan 11, 2002	24.04	24.24	24.00	24.00
2441	NYSE	TRC	Thu, Jan 10, 2002	24.05	24.10	24.01	24.02
2440	NYSE	TRC	Wed, Jan 9, 2002	24.40	24.40	24.05	24.05
2439	NYSE	TRC	Tue, Jan 8, 2002	24.35	24.49	24.30	24.49
2438	NYSE	TRC	Mon, Jan 7, 2002	24.49	24.60	24.35	24.35
2437	NYSE	TRC	Fri, Jan 4, 2002	24.90	25.00	24.45	24.49
2436	NYSE	TRC	Thu, Jan 3, 2002	23.85	24.72	23.85	24.65
2435	NYSE	TRC	Wed, Jan 2, 2002	23.75	23.80	23.71	23.80
2434	NYSE	TRC	Mon, Dec 31, 2001	24.15	24.15	23.90	23.91
2433	NYSE	TRC	Fri, Dec 28, 2001	23.75	24.18	23.70	24.18
2432	NYSE	TRC	Thu, Dec 27, 2001	23.75	24.00	23.57	24.00
2431	NYSE	TRC	Wed, Dec 26, 2001	24.20	24.20	23.98	24.05
2430	NYSE	TRC	Mon, Dec 24, 2001	24.05	24.10	24.03	24.10
2429	NYSE	TRC	Fri, Dec 21, 2001	23.75	23.99	23.70	23.99
2428	NYSE	TRC	Thu, Dec 20, 2001	24.15	24.17	23.60	23.60
2427	NYSE	TRC	Wed, Dec 19, 2001	24.00	24.10	23.80	24.08
2426	NYSE	TRC	Tue, Dec 18, 2001	24.00	24.05	23.99	24.00
2425	NYSE	TRC	Mon, Dec 17, 2001	23.50	23.95	23.50	23.95
2424	NYSE	TRC	Fri, Dec 14, 2001	23.85	23.85	23.25	23.40
2423	NYSE	TRC	Thu, Dec 13, 2001	24.00	24.06	23.92	23.92
2422	NYSE	TRC	Wed, Dec 12, 2001	24.00	24.10	23.75	24.10
2421	NYSE	TRC	Tue, Dec 11, 2001	23.99	24.18	23.87	24.11
2420	NYSE	TRC	Mon, Dec 10, 2001	23.90	24.20	23.80	23.80
2419	NYSE	TRC	Fri, Dec 7, 2001	24.11	24.11	23.76	23.90
2418	NYSE	TRC	Thu, Dec 6, 2001	24.20	24.32	24.10	24.14
2417	NYSE	TRC	Wed, Dec 5, 2001	23.58	24.12	23.58	24.10
2416	NYSE	TRC	Tue, Dec 4, 2001	23.14	23.55	23.10	23.55
2415	NYSE	TRC	Mon, Dec 3, 2001	23.14	23.19	23.04	23.15
2414	NYSE	TRC	Fri, Nov 30, 2001	23.15	23.25	22.97	23.14
2413	NYSE	TRC	Thu, Nov 29, 2001	23.00	23.15	23.00	23.10
2412	NYSE	TRC	Wed, Nov 28, 2001	23.56	23.56	23.00	23.01
2411	NYSE	TRC	Mon, Nov 26, 2001	23.60	23.69	23.52	23.60
2410	NYSE	TRC	Fri, Nov 23, 2001	23.40	23.50	23.40	23.50
2409	NYSE	TRC	Wed, Nov 21, 2001	23.55	23.55	23.35	23.45
2408	NYSE	TRC	Tue, Nov 20, 2001	23.57	23.57	23.40	23.48
2407	NYSE	TRC	Mon, Nov 19, 2001	23.80	23.80	23.20	23.62
2406	NYSE	TRC	Fri, Nov 16, 2001	23.73	23.80	23.40	23.72
2405	NYSE	TRC	Thu, Nov 15, 2001	23.75	23.83	23.69	23.78
2404	NYSE	TRC	Wed, Nov 14, 2001	24.15	24.25	23.79	23.80
2403	NYSE	TRC	Tue, Nov 13, 2001	23.85	24.00	23.85	23.90
2402	NYSE	TRC	Mon, Nov 12, 2001	23.80	23.83	23.68	23.83
2401	NYSE	TRC	Fri, Nov 9, 2001	24.10	24.13	23.90	24.00
2400	NYSE	TRC	Thu, Nov 8, 2001	24.20	24.29	24.05	24.05
2399	NYSE	TRC	Wed, Nov 7, 2001	24.29	24.39	24.22	24.22
2398	NYSE	TRC	Tue, Nov 6, 2001	24.30	24.39	24.10	24.39
2397	NYSE	TRC	Mon, Nov 5, 2001	24.73	24.73	24.30	24.38
2396	NYSE	TRC	Fri, Nov 2, 2001	24.30	24.70	24.15	24.70
2395	NYSE	TRC	Thu, Nov 1, 2001	23.82	24.20	23.70	24.20
2394	NYSE	TRC	Wed, Oct 31, 2001	23.55	23.90	23.55	23.90
2393	NYSE	TRC	Tue, Oct 30, 2001	23.55	23.70	23.41	23.50
2392	NYSE	TRC	Mon, Oct 29, 2001	24.35	24.35	23.55	23.64
2391	NYSE	TRC	Fri, Oct 26, 2001	23.70	24.45	23.70	24.45
2390	NYSE	TRC	Thu, Oct 25, 2001	23.25	23.90	22.80	23.60
2389	NYSE	TRC	Wed, Oct 24, 2001	23.70	23.70	23.25	23.25
2388	NYSE	TRC	Tue, Oct 23, 2001	23.20	23.80	23.18	23.73
2387	NYSE	TRC	Mon, Oct 22, 2001	22.84	23.25	22.67	23.14
2386	NYSE	TRC	Fri, Oct 19, 2001	22.35	22.95	22.30	22.94
2385	NYSE	TRC	Thu, Oct 18, 2001	22.13	22.15	22.00	22.10
2384	NYSE	TRC	Wed, Oct 17, 2001	22.60	22.77	22.12	22.12
2383	NYSE	TRC	Tue, Oct 16, 2001	21.99	22.64	21.99	22.55
2382	NYSE	TRC	Mon, Oct 15, 2001	21.70	22.00	21.25	22.00
2381	NYSE	TRC	Fri, Oct 12, 2001	22.10	22.10	21.75	21.75
2380	NYSE	TRC	Thu, Oct 11, 2001	21.55	22.10	21.55	22.07
2379	NYSE	TRC	Wed, Oct 10, 2001	21.16	21.40	21.00	21.40
2378	NYSE	TRC	Tue, Oct 9, 2001	21.64	21.64	21.00	21.19
2377	NYSE	TRC	Mon, Oct 8, 2001	21.80	21.90	21.59	21.65
2376	NYSE	TRC	Fri, Oct 5, 2001	22.10	22.10	21.79	21.90
2375	NYSE	TRC	Thu, Oct 4, 2001	22.20	22.30	22.15	22.20
2374	NYSE	TRC	Wed, Oct 3, 2001	22.20	22.20	21.80	22.14
2373	NYSE	TRC	Tue, Oct 2, 2001	22.25	22.45	22.15	22.35
2372	NYSE	TRC	Mon, Oct 1, 2001	22.40	22.40	22.06	22.13
2371	NYSE	TRC	Fri, Sep 28, 2001	21.20	22.50	21.20	22.50
2370	NYSE	TRC	Thu, Sep 27, 2001	20.24	21.25	20.20	21.20
2369	NYSE	TRC	Wed, Sep 26, 2001	20.55	21.45	20.05	20.25
2368	NYSE	TRC	Tue, Sep 25, 2001	21.47	21.70	20.40	20.40
2367	NYSE	TRC	Mon, Sep 24, 2001	20.35	21.80	20.35	21.30
2366	NYSE	TRC	Fri, Sep 21, 2001	21.30	21.39	20.10	20.10
2365	NYSE	TRC	Thu, Sep 20, 2001	22.60	22.60	21.40	21.40
2364	NYSE	TRC	Wed, Sep 19, 2001	24.35	24.35	22.55	22.80
2363	NYSE	TRC	Tue, Sep 18, 2001	24.71	24.73	24.17	24.30
2362	NYSE	TRC	Mon, Sep 17, 2001	24.70	25.00	24.55	24.61
2361	NYSE	TRC	Mon, Sep 10, 2001	24.70	25.24	24.70	25.24
2360	NYSE	TRC	Fri, Sep 7, 2001	25.60	25.60	24.16	24.90
2359	NYSE	TRC	Thu, Sep 6, 2001	26.25	26.26	25.54	25.64
2358	NYSE	TRC	Wed, Sep 5, 2001	26.23	26.50	26.06	26.20
2357	NYSE	TRC	Tue, Sep 4, 2001	26.04	26.54	26.04	26.32
2356	NYSE	TRC	Fri, Aug 31, 2001	25.90	26.15	25.70	26.05
2355	NYSE	TRC	Thu, Aug 30, 2001	26.80	26.92	25.88	25.90
2354	NYSE	TRC	Wed, Aug 29, 2001	26.89	26.91	26.75	26.85
2353	NYSE	TRC	Tue, Aug 28, 2001	26.98	26.99	26.70	26.90
2352	NYSE	TRC	Mon, Aug 27, 2001	26.70	27.15	26.70	26.99
2351	NYSE	TRC	Fri, Aug 24, 2001	26.95	27.02	26.10	26.62
2350	NYSE	TRC	Thu, Aug 23, 2001	26.99	27.15	26.90	26.99
2349	NYSE	TRC	Wed, Aug 22, 2001	27.28	27.54	26.96	27.00
2348	NYSE	TRC	Tue, Aug 21, 2001	27.85	28.00	27.25	27.28
2347	NYSE	TRC	Mon, Aug 20, 2001	27.94	28.20	27.70	27.95
2346	NYSE	TRC	Fri, Aug 17, 2001	28.40	28.49	27.85	27.95
2345	NYSE	TRC	Thu, Aug 16, 2001	28.40	28.49	28.30	28.31
2344	NYSE	TRC	Wed, Aug 15, 2001	28.25	28.40	28.20	28.35
2343	NYSE	TRC	Tue, Aug 14, 2001	28.15	28.30	28.10	28.20
2342	NYSE	TRC	Mon, Aug 13, 2001	27.94	28.40	27.85	28.05
2341	NYSE	TRC	Fri, Aug 10, 2001	27.48	27.95	27.48	27.95
2340	NYSE	TRC	Thu, Aug 9, 2001	27.76	27.77	27.43	27.48
2339	NYSE	TRC	Wed, Aug 8, 2001	27.85	28.15	27.79	27.81
2338	NYSE	TRC	Tue, Aug 7, 2001	27.60	27.96	27.60	27.75
2337	NYSE	TRC	Mon, Aug 6, 2001	27.59	27.70	27.40	27.60
2336	NYSE	TRC	Fri, Aug 3, 2001	27.80	27.85	27.28	27.60
2335	NYSE	TRC	Thu, Aug 2, 2001	27.35	28.45	27.35	27.80
2334	NYSE	TRC	Wed, Aug 1, 2001	27.29	27.71	27.20	27.30
2333	NYSE	TRC	Tue, Jul 31, 2001	27.40	28.00	27.25	27.40
2332	NYSE	TRC	Mon, Jul 30, 2001	27.55	27.65	27.25	27.40
2331	NYSE	TRC	Fri, Jul 27, 2001	27.65	27.70	27.35	27.50
2330	NYSE	TRC	Thu, Jul 26, 2001	28.05	28.10	27.35	27.59
2329	NYSE	TRC	Wed, Jul 25, 2001	27.30	28.05	27.30	28.05
2328	NYSE	TRC	Tue, Jul 24, 2001	26.80	27.40	26.80	27.25
2327	NYSE	TRC	Mon, Jul 23, 2001	27.00	27.31	26.75	26.75
2326	NYSE	TRC	Fri, Jul 20, 2001	26.85	27.00	26.40	26.90
2325	NYSE	TRC	Thu, Jul 19, 2001	27.35	27.68	26.90	26.98
2324	NYSE	TRC	Wed, Jul 18, 2001	27.80	27.80	27.46	27.50
2323	NYSE	TRC	Tue, Jul 17, 2001	27.70	27.85	27.55	27.85
2322	NYSE	TRC	Mon, Jul 16, 2001	28.05	28.35	27.66	27.70
2321	NYSE	TRC	Fri, Jul 13, 2001	27.81	28.20	27.80	28.05
2320	NYSE	TRC	Thu, Jul 12, 2001	27.60	28.08	27.60	27.80
2319	NYSE	TRC	Wed, Jul 11, 2001	27.46	28.10	27.00	27.54
2318	NYSE	TRC	Tue, Jul 10, 2001	28.05	28.09	27.40	27.45
2317	NYSE	TRC	Mon, Jul 9, 2001	26.98	28.16	26.98	28.00
2316	NYSE	TRC	Fri, Jul 6, 2001	27.50	27.67	26.93	26.93
2315	NYSE	TRC	Thu, Jul 5, 2001	27.73	27.73	27.53	27.53
2314	NYSE	TRC	Tue, Jul 3, 2001	27.40	28.05	27.40	27.70
2313	NYSE	TRC	Mon, Jul 2, 2001	27.35	27.59	27.00	27.35
2312	NYSE	TRC	Fri, Jun 29, 2001	27.05	27.47	27.00	27.25
2311	NYSE	TRC	Thu, Jun 28, 2001	27.05	27.08	26.82	27.00
2310	NYSE	TRC	Wed, Jun 27, 2001	26.45	27.00	26.40	27.00
2309	NYSE	TRC	Tue, Jun 26, 2001	25.95	26.50	25.95	26.45
2308	NYSE	TRC	Mon, Jun 25, 2001	26.10	26.20	25.67	25.90
2307	NYSE	TRC	Fri, Jun 22, 2001	26.51	26.51	26.20	26.20
2306	NYSE	TRC	Thu, Jun 21, 2001	26.40	26.83	26.25	26.51
2305	NYSE	TRC	Wed, Jun 20, 2001	25.50	26.30	25.40	26.30
2304	NYSE	TRC	Tue, Jun 19, 2001	26.15	26.25	25.66	25.66
2303	NYSE	TRC	Mon, Jun 18, 2001	26.30	26.55	26.01	26.10
2302	NYSE	TRC	Fri, Jun 15, 2001	26.53	27.24	26.15	26.20
2301	NYSE	TRC	Thu, Jun 14, 2001	26.75	26.94	26.30	26.54
2300	NYSE	TRC	Wed, Jun 13, 2001	26.98	27.08	26.74	26.74
2299	NYSE	TRC	Tue, Jun 12, 2001	27.20	27.20	26.65	26.90
2298	NYSE	TRC	Mon, Jun 11, 2001	27.40	27.79	27.25	27.25
2297	NYSE	TRC	Fri, Jun 8, 2001	26.85	27.35	26.85	27.35
2296	NYSE	TRC	Thu, Jun 7, 2001	27.86	28.00	26.30	26.85
2295	NYSE	TRC	Wed, Jun 6, 2001	27.90	28.50	27.70	27.93
2294	NYSE	TRC	Tue, Jun 5, 2001	27.57	28.25	27.56	27.85
2293	NYSE	TRC	Mon, Jun 4, 2001	26.00	27.62	26.00	27.55
2292	NYSE	TRC	Fri, Jun 1, 2001	26.35	26.65	26.00	26.00
2291	NYSE	TRC	Thu, May 31, 2001	25.90	26.85	25.90	26.30
2290	NYSE	TRC	Wed, May 30, 2001	26.20	26.20	25.95	25.95
2289	NYSE	TRC	Tue, May 29, 2001	26.07	26.44	25.85	26.25
2288	NYSE	TRC	Fri, May 25, 2001	26.25	26.25	26.05	26.08
2287	NYSE	TRC	Thu, May 24, 2001	25.75	26.29	25.65	26.29
2286	NYSE	TRC	Wed, May 23, 2001	26.00	26.00	25.75	25.85
2285	NYSE	TRC	Tue, May 22, 2001	26.45	26.45	26.00	26.06
2284	NYSE	TRC	Mon, May 21, 2001	26.55	26.55	26.30	26.40
2283	NYSE	TRC	Fri, May 18, 2001	26.38	26.60	26.16	26.51
2282	NYSE	TRC	Thu, May 17, 2001	26.50	26.75	26.37	26.63
2281	NYSE	TRC	Wed, May 16, 2001	26.50	27.10	26.40	26.56
2280	NYSE	TRC	Tue, May 15, 2001	26.16	26.80	26.10	26.45
2279	NYSE	TRC	Mon, May 14, 2001	26.30	26.30	26.00	26.06
2278	NYSE	TRC	Fri, May 11, 2001	26.65	26.70	26.15	26.20
2277	NYSE	TRC	Thu, May 10, 2001	26.60	26.86	26.50	26.55
2276	NYSE	TRC	Wed, May 9, 2001	26.85	26.94	26.60	26.60
2275	NYSE	TRC	Tue, May 8, 2001	26.90	26.95	26.60	26.80
2274	NYSE	TRC	Mon, May 7, 2001	26.60	26.85	26.45	26.70
2273	NYSE	TRC	Fri, May 4, 2001	25.55	26.60	25.40	26.55
2272	NYSE	TRC	Thu, May 3, 2001	25.55	25.60	25.40	25.60
2271	NYSE	TRC	Wed, May 2, 2001	25.65	25.65	25.00	25.65
2270	NYSE	TRC	Tue, May 1, 2001	26.00	26.35	25.50	25.70
2269	NYSE	TRC	Mon, Apr 30, 2001	26.70	26.90	26.00	26.00
2268	NYSE	TRC	Fri, Apr 27, 2001	26.63	26.76	26.30	26.60
2267	NYSE	TRC	Thu, Apr 26, 2001	25.91	26.68	25.81	26.57
2266	NYSE	TRC	Wed, Apr 25, 2001	25.96	26.19	25.79	25.91
2265	NYSE	TRC	Tue, Apr 24, 2001	25.85	26.08	25.85	26.01
2264	NYSE	TRC	Mon, Apr 23, 2001	26.40	26.50	25.58	25.85
2263	NYSE	TRC	Fri, Apr 20, 2001	25.28	27.05	25.28	26.41
2262	NYSE	TRC	Thu, Apr 19, 2001	24.85	25.30	24.70	25.13
2261	NYSE	TRC	Wed, Apr 18, 2001	23.95	24.88	23.95	24.85
2260	NYSE	TRC	Tue, Apr 17, 2001	23.11	24.00	23.10	23.81
2259	NYSE	TRC	Mon, Apr 16, 2001	23.00	23.15	23.00	23.10
2258	NYSE	TRC	Thu, Apr 12, 2001	23.16	23.30	22.81	23.01
2257	NYSE	TRC	Wed, Apr 11, 2001	23.45	23.45	23.05	23.12
2256	NYSE	TRC	Tue, Apr 10, 2001	23.05	23.37	23.03	23.35
2255	NYSE	TRC	Mon, Apr 9, 2001	23.25	23.28	23.00	23.05
2254	NYSE	TRC	Fri, Apr 6, 2001	23.30	23.30	23.01	23.20
2253	NYSE	TRC	Thu, Apr 5, 2001	23.20	23.30	23.00	23.28
2252	NYSE	TRC	Wed, Apr 4, 2001	23.55	23.55	23.05	23.05
2251	NYSE	TRC	Tue, Apr 3, 2001	24.10	24.10	23.40	23.65
2250	NYSE	TRC	Mon, Apr 2, 2001	24.70	24.70	24.05	24.10
2249	NYSE	TRC	Fri, Mar 30, 2001	24.25	24.70	23.90	24.70
2248	NYSE	TRC	Thu, Mar 29, 2001	24.40	24.40	24.10	24.20
2247	NYSE	TRC	Wed, Mar 28, 2001	24.65	24.80	24.41	24.50
2246	NYSE	TRC	Tue, Mar 27, 2001	24.05	24.75	24.05	24.70
2245	NYSE	TRC	Mon, Mar 26, 2001	23.95	24.20	23.75	24.10
2244	NYSE	TRC	Fri, Mar 23, 2001	22.90	24.39	22.90	23.85
2243	NYSE	TRC	Thu, Mar 22, 2001	23.00	23.00	22.50	22.95
2242	NYSE	TRC	Wed, Mar 21, 2001	24.15	24.15	23.10	23.20
2241	NYSE	TRC	Tue, Mar 20, 2001	25.00	25.00	24.22	24.22
2240	NYSE	TRC	Mon, Mar 19, 2001	25.70	25.70	24.89	25.00
2239	NYSE	TRC	Fri, Mar 16, 2001	23.90	25.85	23.90	25.75
2238	NYSE	TRC	Thu, Mar 15, 2001	22.75	23.75	22.74	23.75
2237	NYSE	TRC	Wed, Mar 14, 2001	22.55	22.75	22.50	22.60
2236	NYSE	TRC	Tue, Mar 13, 2001	22.65	22.90	22.50	22.75
2235	NYSE	TRC	Mon, Mar 12, 2001	23.95	23.95	22.55	22.55
2234	NYSE	TRC	Fri, Mar 9, 2001	22.50	23.80	22.50	23.80
2233	NYSE	TRC	Thu, Mar 8, 2001	21.65	22.65	21.65	22.50
2232	NYSE	TRC	Wed, Mar 7, 2001	21.52	21.74	21.52	21.72
2231	NYSE	TRC	Tue, Mar 6, 2001	21.50	21.60	21.50	21.50
2230	NYSE	TRC	Mon, Mar 5, 2001	21.67	21.68	21.50	21.50
2229	NYSE	TRC	Fri, Mar 2, 2001	21.50	21.62	21.50	21.62
2228	NYSE	TRC	Thu, Mar 1, 2001	21.50	21.54	21.45	21.50
2227	NYSE	TRC	Wed, Feb 28, 2001	21.55	21.60	21.50	21.50
2226	NYSE	TRC	Tue, Feb 27, 2001	21.51	21.58	21.50	21.51
2225	NYSE	TRC	Mon, Feb 26, 2001	21.52	21.62	21.50	21.51
2224	NYSE	TRC	Fri, Feb 23, 2001	21.58	21.58	21.50	21.50
2223	NYSE	TRC	Thu, Feb 22, 2001	21.60	21.60	21.52	21.55
2222	NYSE	TRC	Wed, Feb 21, 2001	21.52	21.60	21.50	21.51
2221	NYSE	TRC	Tue, Feb 20, 2001	21.60	21.68	21.52	21.52
2220	NYSE	TRC	Fri, Feb 16, 2001	21.60	21.70	21.50	21.52
2219	NYSE	TRC	Thu, Feb 15, 2001	21.60	21.75	21.60	21.70
2218	NYSE	TRC	Wed, Feb 14, 2001	21.40	21.74	21.40	21.62
2217	NYSE	TRC	Tue, Feb 13, 2001	21.55	21.55	21.35	21.40
2216	NYSE	TRC	Mon, Feb 12, 2001	21.25	21.53	21.25	21.45
2215	NYSE	TRC	Fri, Feb 9, 2001	21.20	21.35	21.10	21.16
2214	NYSE	TRC	Thu, Feb 8, 2001	21.40	21.65	21.11	21.11
2213	NYSE	TRC	Wed, Feb 7, 2001	21.45	21.45	21.25	21.25
2212	NYSE	TRC	Tue, Feb 6, 2001	20.80	21.48	20.80	21.45
2211	NYSE	TRC	Mon, Feb 5, 2001	19.95	20.40	19.95	20.40
2210	NYSE	TRC	Fri, Feb 2, 2001	20.19	20.19	20.00	20.00
2209	NYSE	TRC	Thu, Feb 1, 2001	20.15	20.15	19.91	20.09
2208	NYSE	TRC	Wed, Jan 31, 2001	20.20	20.24	20.02	20.10
2207	NYSE	TRC	Tue, Jan 30, 2001	20.08	20.19	19.91	20.19
2206	NYSE	TRC	Mon, Jan 29, 2001	19.81	20.09	19.70	20.09
2205	NYSE	TRC	Fri, Jan 26, 2001	20.25	20.25	19.95	20.06
2204	NYSE	TRC	Thu, Jan 25, 2001	20.30	20.30	20.20	20.20
2203	NYSE	TRC	Wed, Jan 24, 2001	20.25	20.39	20.22	20.30
2202	NYSE	TRC	Tue, Jan 23, 2001	20.70	20.75	20.06	20.32
2201	NYSE	TRC	Mon, Jan 22, 2001	20.99	20.99	20.65	20.80
2200	NYSE	TRC	Fri, Jan 19, 2001	20.70	20.99	20.65	20.99
2199	NYSE	TRC	Thu, Jan 18, 2001	20.75	20.90	20.57	20.70
2198	NYSE	TRC	Wed, Jan 17, 2001	20.25	20.95	20.13	20.75
2197	NYSE	TRC	Tue, Jan 16, 2001	19.88	20.20	19.45	20.20
2196	NYSE	TRC	Fri, Jan 12, 2001	20.50	20.50	19.66	19.87
2195	NYSE	TRC	Thu, Jan 11, 2001	19.29	19.83	19.29	19.83
2194	NYSE	TRC	Wed, Jan 10, 2001	19.25	19.28	19.17	19.28
2193	NYSE	TRC	Tue, Jan 9, 2001	19.15	19.25	19.13	19.24
2192	NYSE	TRC	Mon, Jan 8, 2001	19.34	19.34	19.10	19.16
2191	NYSE	TRC	Fri, Jan 5, 2001	19.18	19.36	19.05	19.25
2190	NYSE	TRC	Thu, Jan 4, 2001	19.14	19.30	19.06	19.18
2189	NYSE	TRC	Wed, Jan 3, 2001	19.15	19.19	19.00	19.13
2188	NYSE	TRC	Tue, Jan 2, 2001	19.49	19.49	19.16	19.25
2187	NYSE	TRC	Fri, Dec 29, 2000	19.40	19.50	19.20	19.24
2186	NYSE	TRC	Thu, Dec 28, 2000	19.64	19.64	19.30	19.50
2185	NYSE	TRC	Wed, Dec 27, 2000	19.90	19.95	19.31	19.55
2184	NYSE	TRC	Tue, Dec 26, 2000	19.65	20.10	19.65	19.70
2183	NYSE	TRC	Fri, Dec 22, 2000	19.25	19.75	19.25	19.50
2182	NYSE	TRC	Thu, Dec 21, 2000	19.24	19.30	19.05	19.05
2181	NYSE	TRC	Wed, Dec 20, 2000	20.00	20.10	19.20	19.20
2180	NYSE	TRC	Tue, Dec 19, 2000	20.55	20.80	19.83	20.17
2179	NYSE	TRC	Mon, Dec 18, 2000	21.35	21.45	20.40	20.75
2178	NYSE	TRC	Fri, Dec 15, 2000	21.75	21.96	21.35	21.35
2177	NYSE	TRC	Thu, Dec 14, 2000	22.45	22.45	22.20	22.20
2176	NYSE	TRC	Wed, Dec 13, 2000	22.59	22.70	22.30	22.45
2175	NYSE	TRC	Tue, Dec 12, 2000	22.35	22.49	22.30	22.30
2174	NYSE	TRC	Mon, Dec 11, 2000	22.75	22.95	22.30	22.35
2173	NYSE	TRC	Fri, Dec 8, 2000	22.50	22.99	22.15	22.99
2172	NYSE	TRC	Thu, Dec 7, 2000	22.60	22.60	22.15	22.25
2171	NYSE	TRC	Wed, Dec 6, 2000	23.15	23.30	22.65	22.65
2170	NYSE	TRC	Tue, Dec 5, 2000	22.15	23.12	22.15	23.12
2169	NYSE	TRC	Mon, Dec 4, 2000	22.10	22.45	22.00	22.00
2168	NYSE	TRC	Fri, Dec 1, 2000	22.50	22.50	22.05	22.21
2167	NYSE	TRC	Thu, Nov 30, 2000	22.94	22.94	22.45	22.45
2166	NYSE	TRC	Wed, Nov 29, 2000	23.05	23.05	22.90	22.93
2165	NYSE	TRC	Tue, Nov 28, 2000	22.53	22.90	22.09	22.90
2164	NYSE	TRC	Mon, Nov 27, 2000	22.50	22.50	22.14	22.38
2163	NYSE	TRC	Wed, Nov 22, 2000	22.65	22.79	22.25	22.60
2162	NYSE	TRC	Tue, Nov 21, 2000	22.80	22.99	22.70	22.74
2161	NYSE	TRC	Mon, Nov 20, 2000	22.95	23.00	22.90	22.90
2160	NYSE	TRC	Fri, Nov 17, 2000	23.05	23.05	22.75	23.01
2159	NYSE	TRC	Thu, Nov 16, 2000	22.90	23.15	22.90	23.00
2158	NYSE	TRC	Wed, Nov 15, 2000	23.05	23.05	23.00	23.00
2157	NYSE	TRC	Tue, Nov 14, 2000	23.00	23.34	23.00	23.34
2156	NYSE	TRC	Mon, Nov 13, 2000	22.50	22.90	22.45	22.90
2155	NYSE	TRC	Fri, Nov 10, 2000	22.45	22.60	22.00	22.60
2154	NYSE	TRC	Thu, Nov 9, 2000	22.50	22.50	22.20	22.40
2153	NYSE	TRC	Wed, Nov 8, 2000	23.00	23.00	22.50	22.60
2152	NYSE	TRC	Tue, Nov 7, 2000	23.28	23.50	23.05	23.05
2151	NYSE	TRC	Mon, Nov 6, 2000	23.35	23.35	22.95	22.95
2150	NYSE	TRC	Fri, Nov 3, 2000	23.65	23.95	23.25	23.30
2149	NYSE	TRC	Thu, Nov 2, 2000	22.75	23.40	22.75	23.40
2148	NYSE	TRC	Wed, Nov 1, 2000	22.50	22.70	22.25	22.62
2147	NYSE	TRC	Tue, Oct 31, 2000	21.80	22.50	21.75	22.50
2146	NYSE	TRC	Mon, Oct 30, 2000	22.30	22.50	21.90	21.90
2145	NYSE	TRC	Fri, Oct 27, 2000	22.90	22.90	22.70	22.70
2144	NYSE	TRC	Thu, Oct 26, 2000	22.40	23.35	22.40	22.70
2143	NYSE	TRC	Wed, Oct 25, 2000	22.50	22.65	22.26	22.26
2142	NYSE	TRC	Tue, Oct 24, 2000	22.45	22.45	22.25	22.40
2141	NYSE	TRC	Mon, Oct 23, 2000	22.35	22.55	22.25	22.50
2140	NYSE	TRC	Fri, Oct 20, 2000	22.60	22.70	22.30	22.35
2139	NYSE	TRC	Thu, Oct 19, 2000	21.62	22.55	21.62	22.50
2138	NYSE	TRC	Wed, Oct 18, 2000	21.75	21.75	21.40	21.56
2137	NYSE	TRC	Tue, Oct 17, 2000	23.25	23.25	21.75	21.75
2136	NYSE	TRC	Mon, Oct 16, 2000	23.10	23.25	23.01	23.25
2135	NYSE	TRC	Fri, Oct 13, 2000	23.25	23.25	23.00	23.20
2134	NYSE	TRC	Thu, Oct 12, 2000	23.50	23.55	23.25	23.40
2133	NYSE	TRC	Wed, Oct 11, 2000	24.00	24.01	23.51	23.70
2132	NYSE	TRC	Tue, Oct 10, 2000	24.10	24.75	24.10	24.10
2131	NYSE	TRC	Mon, Oct 9, 2000	23.45	24.00	23.40	24.00
2130	NYSE	TRC	Fri, Oct 6, 2000	24.25	24.25	23.25	23.35
2129	NYSE	TRC	Thu, Oct 5, 2000	24.45	24.45	24.21	24.35
2128	NYSE	TRC	Wed, Oct 4, 2000	25.00	25.00	24.40	24.40
2127	NYSE	TRC	Tue, Oct 3, 2000	25.75	25.75	24.85	24.85
2126	NYSE	TRC	Mon, Oct 2, 2000	25.40	25.65	25.25	25.60
2125	NYSE	TRC	Fri, Sep 29, 2000	25.00	25.45	24.75	25.30
2124	NYSE	TRC	Thu, Sep 28, 2000	25.35	25.35	24.75	25.00
2123	NYSE	TRC	Wed, Sep 27, 2000	25.56	25.56	25.43	25.56
2122	NYSE	TRC	Tue, Sep 26, 2000	25.50	26.00	25.50	25.64
2121	NYSE	TRC	Mon, Sep 25, 2000	24.81	25.65	24.81	25.65
2120	NYSE	TRC	Fri, Sep 22, 2000	25.94	25.94	24.25	24.56
2119	NYSE	TRC	Thu, Sep 21, 2000	26.13	26.19	25.81	25.81
2118	NYSE	TRC	Wed, Sep 20, 2000	27.00	27.00	26.00	26.50
2117	NYSE	TRC	Tue, Sep 19, 2000	27.63	28.00	27.00	27.13
2116	NYSE	TRC	Mon, Sep 18, 2000	28.13	28.50	27.44	27.44
2115	NYSE	TRC	Fri, Sep 15, 2000	26.50	29.81	26.50	28.13
2114	NYSE	TRC	Thu, Sep 14, 2000	26.38	26.56	26.25	26.25
2113	NYSE	TRC	Wed, Sep 13, 2000	26.06	26.25	25.94	26.25
2112	NYSE	TRC	Tue, Sep 12, 2000	26.69	26.69	26.00	26.38
2111	NYSE	TRC	Mon, Sep 11, 2000	24.13	26.75	24.13	26.75
2110	NYSE	TRC	Fri, Sep 8, 2000	23.75	24.00	23.63	24.00
2109	NYSE	TRC	Thu, Sep 7, 2000	23.88	23.88	23.69	23.75
2108	NYSE	TRC	Wed, Sep 6, 2000	24.81	24.81	23.81	24.00
2107	NYSE	TRC	Tue, Sep 5, 2000	25.25	25.38	25.00	25.00
2106	NYSE	TRC	Fri, Sep 1, 2000	24.75	25.25	24.75	25.25
2105	NYSE	TRC	Thu, Aug 31, 2000	26.00	26.00	24.75	24.75
2104	NYSE	TRC	Wed, Aug 30, 2000	26.13	26.13	25.88	26.13
2103	NYSE	TRC	Tue, Aug 29, 2000	26.44	26.44	26.00	26.25
2102	NYSE	TRC	Mon, Aug 28, 2000	26.94	26.94	26.25	26.38
2101	NYSE	TRC	Fri, Aug 25, 2000	26.00	27.06	25.75	27.06
2100	NYSE	TRC	Thu, Aug 24, 2000	26.00	26.13	25.75	26.00
2099	NYSE	TRC	Wed, Aug 23, 2000	26.00	26.00	25.69	25.88
2098	NYSE	TRC	Tue, Aug 22, 2000	26.25	26.38	26.00	26.00
2097	NYSE	TRC	Mon, Aug 21, 2000	26.94	26.94	25.50	26.06
2096	NYSE	TRC	Fri, Aug 18, 2000	26.75	27.19	26.25	26.75
2095	NYSE	TRC	Thu, Aug 17, 2000	25.88	26.75	25.88	26.75
2094	NYSE	TRC	Wed, Aug 16, 2000	25.25	26.00	25.25	25.81
2093	NYSE	TRC	Tue, Aug 15, 2000	25.00	25.25	24.88	25.19
2092	NYSE	TRC	Mon, Aug 14, 2000	25.50	25.50	24.88	25.13
2091	NYSE	TRC	Fri, Aug 11, 2000	24.75	25.50	24.69	25.38
2090	NYSE	TRC	Thu, Aug 10, 2000	25.19	25.19	24.56	24.56
2089	NYSE	TRC	Wed, Aug 9, 2000	25.19	25.50	25.00	25.31
2088	NYSE	TRC	Tue, Aug 8, 2000	25.44	25.50	24.88	25.38
2087	NYSE	TRC	Mon, Aug 7, 2000	23.75	26.00	23.75	25.25
2086	NYSE	TRC	Fri, Aug 4, 2000	23.38	23.63	23.13	23.63
2085	NYSE	TRC	Thu, Aug 3, 2000	23.56	23.56	23.38	23.50
2084	NYSE	TRC	Wed, Aug 2, 2000	24.00	24.00	23.63	23.75
2083	NYSE	TRC	Tue, Aug 1, 2000	24.06	24.13	23.88	24.13
2082	NYSE	TRC	Mon, Jul 31, 2000	24.31	24.31	24.00	24.19
2081	NYSE	TRC	Fri, Jul 28, 2000	24.19	24.44	24.13	24.44
2080	NYSE	TRC	Thu, Jul 27, 2000	24.13	24.31	24.13	24.31
2079	NYSE	TRC	Wed, Jul 26, 2000	24.00	24.50	24.00	24.31
2078	NYSE	TRC	Tue, Jul 25, 2000	24.19	24.25	24.00	24.00
2077	NYSE	TRC	Mon, Jul 24, 2000	24.69	24.69	24.19	24.31
2076	NYSE	TRC	Fri, Jul 21, 2000	24.13	25.00	24.00	24.88
2075	NYSE	TRC	Thu, Jul 20, 2000	25.19	25.19	24.13	24.25
2074	NYSE	TRC	Wed, Jul 19, 2000	22.50	25.00	22.50	24.88
2073	NYSE	TRC	Tue, Jul 18, 2000	22.31	22.56	22.19	22.56
2072	NYSE	TRC	Mon, Jul 17, 2000	22.31	22.38	22.19	22.25
2071	NYSE	TRC	Fri, Jul 14, 2000	22.06	22.19	21.88	22.19
2070	NYSE	TRC	Thu, Jul 13, 2000	22.13	22.25	22.06	22.13
2069	NYSE	TRC	Wed, Jul 12, 2000	22.19	22.38	22.00	22.25
2068	NYSE	TRC	Tue, Jul 11, 2000	22.50	22.50	22.00	22.25
2067	NYSE	TRC	Mon, Jul 10, 2000	22.75	22.75	22.56	22.75
2066	NYSE	TRC	Fri, Jul 7, 2000	23.00	23.00	22.88	22.88
2065	NYSE	TRC	Thu, Jul 6, 2000	23.00	23.00	22.88	23.00
2064	NYSE	TRC	Wed, Jul 5, 2000	22.88	23.00	22.75	23.00
2063	NYSE	TRC	Mon, Jul 3, 2000	22.88	22.94	22.88	22.88
2062	NYSE	TRC	Fri, Jun 30, 2000	22.63	22.69	22.50	22.56
2061	NYSE	TRC	Thu, Jun 29, 2000	22.63	22.88	22.56	22.88
2060	NYSE	TRC	Wed, Jun 28, 2000	22.75	22.81	22.69	22.69
2059	NYSE	TRC	Tue, Jun 27, 2000	22.56	22.94	22.56	22.75
2058	NYSE	TRC	Mon, Jun 26, 2000	22.25	22.75	22.25	22.56
2057	NYSE	TRC	Fri, Jun 23, 2000	22.00	22.06	21.88	22.00
2056	NYSE	TRC	Thu, Jun 22, 2000	22.44	22.44	21.88	22.00
2055	NYSE	TRC	Wed, Jun 21, 2000	22.25	22.50	22.13	22.44
2054	NYSE	TRC	Tue, Jun 20, 2000	22.13	22.38	22.06	22.25
2053	NYSE	TRC	Mon, Jun 19, 2000	22.50	22.63	22.06	22.06
2052	NYSE	TRC	Fri, Jun 16, 2000	22.56	22.56	22.13	22.38
2051	NYSE	TRC	Thu, Jun 15, 2000	22.50	22.75	22.50	22.50
2050	NYSE	TRC	Wed, Jun 14, 2000	22.75	22.94	22.25	22.56
2049	NYSE	TRC	Tue, Jun 13, 2000	22.38	22.63	22.06	22.63
2048	NYSE	TRC	Mon, Jun 12, 2000	22.31	22.38	22.06	22.38
2047	NYSE	TRC	Fri, Jun 9, 2000	22.88	22.88	22.25	22.44
2046	NYSE	TRC	Thu, Jun 8, 2000	23.50	23.50	23.00	23.00
2045	NYSE	TRC	Wed, Jun 7, 2000	23.75	23.75	23.50	23.56
2044	NYSE	TRC	Tue, Jun 6, 2000	24.25	24.25	23.81	23.81
2043	NYSE	TRC	Mon, Jun 5, 2000	24.31	24.31	24.06	24.13
2042	NYSE	TRC	Fri, Jun 2, 2000	23.25	24.50	23.25	24.19
2041	NYSE	TRC	Thu, Jun 1, 2000	22.63	23.19	22.63	23.19
2040	NYSE	TRC	Wed, May 31, 2000	22.63	23.63	22.63	22.75
2039	NYSE	TRC	Tue, May 30, 2000	22.38	22.63	22.25	22.63
2038	NYSE	TRC	Fri, May 26, 2000	22.31	22.44	22.06	22.44
2037	NYSE	TRC	Thu, May 25, 2000	21.69	22.50	21.69	22.38
2036	NYSE	TRC	Wed, May 24, 2000	22.44	22.44	21.94	21.94
2035	NYSE	TRC	Tue, May 23, 2000	22.56	22.63	22.56	22.56
2034	NYSE	TRC	Mon, May 22, 2000	21.75	22.75	21.63	22.75
2033	NYSE	TRC	Fri, May 19, 2000	22.25	22.25	21.75	22.00
2032	NYSE	TRC	Thu, May 18, 2000	22.63	22.75	22.50	22.50
2031	NYSE	TRC	Wed, May 17, 2000	22.63	22.69	22.25	22.69
2030	NYSE	TRC	Tue, May 16, 2000	22.63	22.88	22.50	22.63
2029	NYSE	TRC	Mon, May 15, 2000	22.50	22.81	22.50	22.81
2028	NYSE	TRC	Fri, May 12, 2000	23.00	23.06	22.75	23.06
2027	NYSE	TRC	Thu, May 11, 2000	23.31	23.31	22.94	22.94
2026	NYSE	TRC	Wed, May 10, 2000	24.00	24.00	23.06	23.56
2025	NYSE	TRC	Tue, May 9, 2000	23.63	24.31	23.25	24.13
2024	NYSE	TRC	Mon, May 8, 2000	23.13	23.88	23.13	23.75
2023	NYSE	TRC	Fri, May 5, 2000	21.88	23.25	21.88	23.25
2022	NYSE	TRC	Thu, May 4, 2000	22.56	22.56	21.75	22.00
2021	NYSE	TRC	Wed, May 3, 2000	23.00	23.25	22.50	22.69
2020	NYSE	TRC	Tue, May 2, 2000	23.38	23.75	22.44	23.50
2019	NYSE	TRC	Mon, May 1, 2000	21.88	23.63	21.88	23.38
2018	NYSE	TRC	Fri, Apr 28, 2000	21.94	21.94	21.88	21.88
2017	NYSE	TRC	Thu, Apr 27, 2000	21.69	21.94	21.69	21.94
2016	NYSE	TRC	Wed, Apr 26, 2000	21.88	21.94	21.75	21.81
2015	NYSE	TRC	Tue, Apr 25, 2000	21.56	22.00	21.56	22.00
2014	NYSE	TRC	Mon, Apr 24, 2000	21.63	22.00	21.50	21.69
2013	NYSE	TRC	Thu, Apr 20, 2000	20.88	21.63	20.88	21.50
2012	NYSE	TRC	Wed, Apr 19, 2000	21.00	21.06	20.69	20.88
2011	NYSE	TRC	Tue, Apr 18, 2000	20.88	21.31	20.63	21.13
2010	NYSE	TRC	Mon, Apr 17, 2000	20.75	20.94	20.56	20.63
2009	NYSE	TRC	Fri, Apr 14, 2000	21.75	21.75	20.69	20.88
2008	NYSE	TRC	Thu, Apr 13, 2000	20.69	21.63	20.38	21.50
2007	NYSE	TRC	Wed, Apr 12, 2000	21.81	21.94	20.50	20.50
2006	NYSE	TRC	Tue, Apr 11, 2000	21.63	21.88	21.38	21.75
2005	NYSE	TRC	Mon, Apr 10, 2000	22.13	22.13	21.75	21.75
2004	NYSE	TRC	Fri, Apr 7, 2000	22.50	22.50	21.75	22.25
2003	NYSE	TRC	Thu, Apr 6, 2000	21.63	22.81	21.44	22.38
2002	NYSE	TRC	Wed, Apr 5, 2000	21.31	21.81	21.19	21.81
2001	NYSE	TRC	Tue, Apr 4, 2000	22.06	22.31	20.63	21.25
2000	NYSE	TRC	Mon, Apr 3, 2000	22.88	23.19	21.94	21.94
1999	NYSE	TRC	Fri, Mar 31, 2000	22.75	22.81	22.56	22.69
1998	NYSE	TRC	Thu, Mar 30, 2000	22.88	23.50	22.63	22.81
1997	NYSE	TRC	Wed, Mar 29, 2000	22.13	22.75	22.00	22.69
1996	NYSE	TRC	Tue, Mar 28, 2000	22.31	22.31	21.81	22.06
1995	NYSE	TRC	Mon, Mar 27, 2000	22.75	22.75	22.00	22.31
1994	NYSE	TRC	Fri, Mar 24, 2000	23.50	23.50	22.56	23.00
1993	NYSE	TRC	Thu, Mar 23, 2000	23.44	23.50	22.81	23.38
1992	NYSE	TRC	Wed, Mar 22, 2000	21.88	24.00	21.88	23.69
1991	NYSE	TRC	Tue, Mar 21, 2000	21.88	22.00	21.38	21.63
1990	NYSE	TRC	Mon, Mar 20, 2000	22.38	22.38	22.00	22.00
1989	NYSE	TRC	Fri, Mar 17, 2000	22.00	22.38	22.00	22.38
1988	NYSE	TRC	Thu, Mar 16, 2000	22.69	22.69	22.25	22.25
1987	NYSE	TRC	Wed, Mar 15, 2000	23.50	23.50	22.69	22.69
1986	NYSE	TRC	Tue, Mar 14, 2000	23.06	23.50	22.63	23.50
1985	NYSE	TRC	Mon, Mar 13, 2000	23.25	23.25	23.00	23.19
1984	NYSE	TRC	Fri, Mar 10, 2000	23.75	23.81	23.50	23.50
1983	NYSE	TRC	Thu, Mar 9, 2000	23.94	24.00	23.75	23.75
1982	NYSE	TRC	Wed, Mar 8, 2000	24.63	24.63	23.94	24.06
1981	NYSE	TRC	Tue, Mar 7, 2000	24.88	25.06	24.50	24.69
1980	NYSE	TRC	Mon, Mar 6, 2000	24.50	25.31	24.25	25.31
1979	NYSE	TRC	Fri, Mar 3, 2000	25.06	25.06	24.50	24.88
1978	NYSE	TRC	Thu, Mar 2, 2000	25.44	25.44	24.88	25.13
1977	NYSE	TRC	Wed, Mar 1, 2000	25.00	26.00	25.00	25.50
1976	NYSE	TRC	Tue, Feb 29, 2000	23.31	25.13	23.31	25.13
1975	NYSE	TRC	Mon, Feb 28, 2000	22.69	23.50	22.56	23.50
1974	NYSE	TRC	Fri, Feb 25, 2000	22.81	22.94	22.63	22.69
1973	NYSE	TRC	Thu, Feb 24, 2000	22.56	22.81	22.50	22.81
1972	NYSE	TRC	Wed, Feb 23, 2000	22.69	22.69	22.50	22.56
1971	NYSE	TRC	Tue, Feb 22, 2000	22.88	22.88	22.50	22.56
1970	NYSE	TRC	Fri, Feb 18, 2000	23.13	23.13	23.00	23.00
1969	NYSE	TRC	Thu, Feb 17, 2000	23.75	23.75	22.81	23.13
1968	NYSE	TRC	Wed, Feb 16, 2000	24.19	24.63	23.88	23.88
1967	NYSE	TRC	Tue, Feb 15, 2000	24.31	24.44	23.81	23.81
1966	NYSE	TRC	Mon, Feb 14, 2000	22.56	24.38	22.31	24.19
1965	NYSE	TRC	Fri, Feb 11, 2000	22.69	22.81	22.25	22.56
1964	NYSE	TRC	Thu, Feb 10, 2000	23.00	23.00	22.50	22.56
1963	NYSE	TRC	Wed, Feb 9, 2000	22.88	23.13	22.81	22.94
1962	NYSE	TRC	Tue, Feb 8, 2000	22.94	23.38	22.69	23.00
1961	NYSE	TRC	Mon, Feb 7, 2000	22.94	23.19	22.75	22.81
1960	NYSE	TRC	Fri, Feb 4, 2000	23.13	23.13	22.88	22.94
1959	NYSE	TRC	Thu, Feb 3, 2000	23.00	23.69	22.88	23.00
1958	NYSE	TRC	Wed, Feb 2, 2000	22.38	23.00	22.38	23.00
1957	NYSE	TRC	Tue, Feb 1, 2000	22.69	22.75	22.13	22.50
1956	NYSE	TRC	Mon, Jan 31, 2000	22.63	22.94	22.50	22.69
1955	NYSE	TRC	Fri, Jan 28, 2000	23.88	24.00	22.50	22.63
1954	NYSE	TRC	Thu, Jan 27, 2000	22.88	23.88	22.88	23.69
1953	NYSE	TRC	Wed, Jan 26, 2000	22.75	22.88	22.31	22.88
1952	NYSE	TRC	Tue, Jan 25, 2000	23.56	23.56	22.81	22.94
1951	NYSE	TRC	Mon, Jan 24, 2000	23.31	23.88	23.31	23.50
1950	NYSE	TRC	Fri, Jan 21, 2000	23.63	24.31	23.31	23.50
1949	NYSE	TRC	Thu, Jan 20, 2000	25.00	25.00	23.69	23.81
1948	NYSE	TRC	Wed, Jan 19, 2000	26.50	26.50	25.25	25.25
1947	NYSE	TRC	Tue, Jan 18, 2000	26.56	27.50	26.44	26.44
1946	NYSE	TRC	Fri, Jan 14, 2000	25.94	28.00	25.94	26.75
1945	NYSE	TRC	Thu, Jan 13, 2000	26.00	26.00	24.75	25.69
1944	NYSE	TRC	Wed, Jan 12, 2000	22.31	26.13	22.31	26.13
1943	NYSE	TRC	Tue, Jan 11, 2000	21.13	22.25	21.13	22.13
1942	NYSE	TRC	Mon, Jan 10, 2000	22.25	22.25	21.00	21.00
1941	NYSE	TRC	Fri, Jan 7, 2000	22.00	22.38	21.69	22.38
1940	NYSE	TRC	Thu, Jan 6, 2000	22.50	22.50	22.13	22.13
1939	NYSE	TRC	Wed, Jan 5, 2000	21.75	22.63	21.63	22.63
1938	NYSE	TRC	Tue, Jan 4, 2000	22.69	22.69	21.75	22.00
1937	NYSE	TRC	Mon, Jan 3, 2000	23.25	23.25	22.38	22.88
1936	NYSE	TRC	Fri, Dec 31, 1999	23.63	23.75	23.38	23.75
1935	NYSE	TRC	Thu, Dec 30, 1999	23.44	24.06	23.31	23.81
1934	NYSE	TRC	Wed, Dec 29, 1999	22.81	23.63	22.25	23.56
1933	NYSE	TRC	Tue, Dec 28, 1999	22.88	23.00	22.63	22.94
1932	NYSE	TRC	Mon, Dec 27, 1999	24.44	24.63	22.38	23.00
1931	NYSE	TRC	Thu, Dec 23, 1999	24.25	25.06	24.13	24.50
1930	NYSE	TRC	Wed, Dec 22, 1999	20.00	23.75	20.00	23.75
1929	NYSE	TRC	Tue, Dec 21, 1999	20.69	21.13	19.81	20.00
1928	NYSE	TRC	Mon, Dec 20, 1999	21.13	21.31	20.19	20.44
1927	NYSE	TRC	Fri, Dec 17, 1999	21.50	21.50	20.50	21.13
1926	NYSE	TRC	Thu, Dec 16, 1999	21.75	21.75	21.38	21.50
1925	NYSE	TRC	Wed, Dec 15, 1999	22.00	22.06	21.75	21.88
1924	NYSE	TRC	Tue, Dec 14, 1999	22.25	22.56	21.69	22.00
1923	NYSE	TRC	Mon, Dec 13, 1999	23.31	23.31	21.88	22.13
1922	NYSE	TRC	Fri, Dec 10, 1999	23.50	23.50	23.31	23.38
1921	NYSE	TRC	Thu, Dec 9, 1999	23.00	23.69	22.81	23.44
1920	NYSE	TRC	Wed, Dec 8, 1999	23.00	23.31	22.69	23.25
1919	NYSE	TRC	Tue, Dec 7, 1999	23.75	23.75	23.00	23.19
1918	NYSE	TRC	Mon, Dec 6, 1999	24.44	24.44	23.75	23.75
1917	NYSE	TRC	Fri, Dec 3, 1999	24.69	24.69	24.44	24.44
1916	NYSE	TRC	Thu, Dec 2, 1999	23.69	24.50	23.31	24.44
1915	NYSE	TRC	Wed, Dec 1, 1999	24.31	24.38	23.81	23.81
1914	NYSE	TRC	Tue, Nov 30, 1999	23.56	24.06	23.44	24.06
1913	NYSE	TRC	Mon, Nov 29, 1999	23.75	23.94	23.50	23.75
1912	NYSE	TRC	Fri, Nov 26, 1999	23.69	24.00	23.69	24.00
1911	NYSE	TRC	Wed, Nov 24, 1999	24.06	24.06	23.75	23.94
1910	NYSE	TRC	Tue, Nov 23, 1999	24.31	24.31	24.00	24.06
1909	NYSE	TRC	Mon, Nov 22, 1999	24.75	24.75	24.56	24.56
1908	NYSE	TRC	Fri, Nov 19, 1999	25.38	25.38	25.00	25.00
1907	NYSE	TRC	Thu, Nov 18, 1999	23.81	25.50	23.63	25.38
1906	NYSE	TRC	Wed, Nov 17, 1999	23.81	24.13	23.56	24.00
1905	NYSE	TRC	Tue, Nov 16, 1999	24.00	24.00	23.63	23.88
1904	NYSE	TRC	Mon, Nov 15, 1999	23.94	24.06	23.63	24.06
1903	NYSE	TRC	Fri, Nov 12, 1999	24.44	24.44	23.88	24.19
1902	NYSE	TRC	Thu, Nov 11, 1999	24.50	24.50	24.13	24.44
1901	NYSE	TRC	Wed, Nov 10, 1999	24.38	24.56	24.25	24.56
1900	NYSE	TRC	Tue, Nov 9, 1999	24.31	24.50	24.19	24.50
1899	NYSE	TRC	Mon, Nov 8, 1999	24.69	24.69	24.00	24.19
1898	NYSE	TRC	Fri, Nov 5, 1999	25.69	25.81	24.50	24.81
1897	NYSE	TRC	Thu, Nov 4, 1999	26.25	26.25	25.56	25.81
1896	NYSE	TRC	Wed, Nov 3, 1999	26.75	26.75	26.25	26.44
1895	NYSE	TRC	Tue, Nov 2, 1999	27.00	27.31	26.81	26.88
1894	NYSE	TRC	Mon, Nov 1, 1999	27.00	27.00	26.94	26.94
1893	NYSE	TRC	Fri, Oct 29, 1999	26.81	27.25	26.75	26.88
1892	NYSE	TRC	Thu, Oct 28, 1999	27.38	27.38	27.00	27.00
1891	NYSE	TRC	Wed, Oct 27, 1999	27.25	27.38	27.13	27.25
1890	NYSE	TRC	Tue, Oct 26, 1999	26.88	27.31	26.88	27.25
1889	NYSE	TRC	Mon, Oct 25, 1999	26.38	26.69	26.13	26.69
1888	NYSE	TRC	Fri, Oct 22, 1999	26.81	26.81	26.50	26.50
1887	NYSE	TRC	Thu, Oct 21, 1999	27.00	27.00	26.81	26.88
1886	NYSE	TRC	Wed, Oct 20, 1999	27.06	27.13	26.88	27.06
1885	NYSE	TRC	Tue, Oct 19, 1999	27.13	27.31	26.81	26.81
1884	NYSE	TRC	Mon, Oct 18, 1999	27.31	27.31	26.75	26.94
1883	NYSE	TRC	Fri, Oct 15, 1999	28.81	28.81	27.44	27.56
1882	NYSE	TRC	Thu, Oct 14, 1999	28.81	28.81	28.69	28.69
1881	NYSE	TRC	Wed, Oct 13, 1999	28.75	28.81	28.75	28.81
1880	NYSE	TRC	Tue, Oct 12, 1999	29.25	29.25	28.75	28.75
1879	NYSE	TRC	Mon, Oct 11, 1999	29.13	29.63	29.13	29.13
1878	NYSE	TRC	Fri, Oct 8, 1999	28.88	29.00	28.88	28.94
1877	NYSE	TRC	Thu, Oct 7, 1999	28.75	29.19	28.75	28.88
1876	NYSE	TRC	Wed, Oct 6, 1999	28.38	28.75	28.38	28.56
1875	NYSE	TRC	Tue, Oct 5, 1999	29.25	29.38	28.31	28.50
1874	NYSE	TRC	Mon, Oct 4, 1999	29.56	29.56	29.00	29.25
1873	NYSE	TRC	Fri, Oct 1, 1999	29.38	29.63	29.31	29.38
1872	NYSE	TRC	Thu, Sep 30, 1999	28.56	29.25	28.25	29.25
1871	NYSE	TRC	Wed, Sep 29, 1999	28.00	28.56	28.00	28.56
1870	NYSE	TRC	Tue, Sep 28, 1999	28.25	28.25	28.13	28.25
1869	NYSE	TRC	Mon, Sep 27, 1999	28.75	28.75	28.25	28.38
1868	NYSE	TRC	Fri, Sep 24, 1999	28.88	28.88	28.75	28.81
1867	NYSE	TRC	Thu, Sep 23, 1999	28.63	29.00	28.63	28.75
1866	NYSE	TRC	Wed, Sep 22, 1999	28.50	28.50	28.31	28.38
1865	NYSE	TRC	Tue, Sep 21, 1999	28.88	28.88	28.50	28.50
1864	NYSE	TRC	Mon, Sep 20, 1999	29.06	29.19	29.00	29.19
1863	NYSE	TRC	Fri, Sep 17, 1999	28.75	29.25	28.75	29.06
1862	NYSE	TRC	Thu, Sep 16, 1999	29.00	29.00	28.56	28.75
1861	NYSE	TRC	Wed, Sep 15, 1999	29.00	29.13	28.88	29.13
1860	NYSE	TRC	Tue, Sep 14, 1999	28.63	29.00	28.50	28.94
1859	NYSE	TRC	Mon, Sep 13, 1999	28.69	29.00	28.50	28.69
1858	NYSE	TRC	Fri, Sep 10, 1999	29.13	29.13	28.63	28.81
1857	NYSE	TRC	Thu, Sep 9, 1999	29.31	29.50	29.06	29.25
1856	NYSE	TRC	Wed, Sep 8, 1999	29.88	29.88	29.38	29.44
1855	NYSE	TRC	Tue, Sep 7, 1999	30.13	30.13	29.69	30.00
1854	NYSE	TRC	Fri, Sep 3, 1999	31.00	31.19	30.00	30.00
1853	NYSE	TRC	Thu, Sep 2, 1999	31.00	31.00	30.75	31.00
1852	NYSE	TRC	Wed, Sep 1, 1999	30.63	31.00	30.63	31.00
1851	NYSE	TRC	Tue, Aug 31, 1999	30.13	30.63	30.13	30.63
1850	NYSE	TRC	Mon, Aug 30, 1999	29.81	30.25	29.69	30.13
1849	NYSE	TRC	Fri, Aug 27, 1999	29.75	29.88	29.69	29.88
1848	NYSE	TRC	Thu, Aug 26, 1999	30.19	30.19	30.00	30.00
1847	NYSE	TRC	Wed, Aug 25, 1999	30.25	30.44	30.25	30.31
1846	NYSE	TRC	Tue, Aug 24, 1999	30.88	30.88	30.00	30.00
1845	NYSE	TRC	Mon, Aug 23, 1999	31.56	32.00	31.00	31.00
1844	NYSE	TRC	Fri, Aug 20, 1999	30.81	31.56	30.81	31.13
1843	NYSE	TRC	Thu, Aug 19, 1999	29.69	31.00	29.69	30.56
1842	NYSE	TRC	Wed, Aug 18, 1999	28.25	29.81	28.25	29.81
1841	NYSE	TRC	Tue, Aug 17, 1999	27.00	28.00	27.00	28.00
1840	NYSE	TRC	Mon, Aug 16, 1999	26.75	27.75	26.75	27.00
1839	NYSE	TRC	Fri, Aug 13, 1999	27.63	27.63	26.94	27.06
1838	NYSE	TRC	Thu, Aug 12, 1999	27.56	27.56	27.25	27.38
1837	NYSE	TRC	Wed, Aug 11, 1999	27.88	28.13	27.38	27.69
1836	NYSE	TRC	Tue, Aug 10, 1999	28.31	28.31	26.88	27.63
1835	NYSE	TRC	Mon, Aug 9, 1999	28.50	28.75	28.50	28.50
1834	NYSE	TRC	Fri, Aug 6, 1999	28.81	29.00	28.38	28.63
1833	NYSE	TRC	Thu, Aug 5, 1999	29.25	29.25	28.88	28.94
1832	NYSE	TRC	Wed, Aug 4, 1999	30.13	30.13	29.19	29.50
1831	NYSE	TRC	Tue, Aug 3, 1999	30.31	30.75	30.25	30.25
1830	NYSE	TRC	Mon, Aug 2, 1999	29.31	30.50	28.88	30.06
1829	NYSE	TRC	Fri, Jul 30, 1999	30.38	30.50	29.25	29.44
1828	NYSE	TRC	Thu, Jul 29, 1999	31.56	31.63	30.31	30.63
1827	NYSE	TRC	Wed, Jul 28, 1999	32.75	33.81	31.25	31.50
1826	NYSE	TRC	Tue, Jul 27, 1999	29.25	33.75	29.25	32.13
1825	NYSE	TRC	Mon, Jul 26, 1999	27.50	29.50	27.25	29.00
1824	NYSE	TRC	Fri, Jul 23, 1999	27.75	28.00	27.50	27.50
1823	NYSE	TRC	Thu, Jul 22, 1999	28.13	28.38	27.63	28.00
1822	NYSE	TRC	Wed, Jul 21, 1999	28.25	29.63	28.00	28.38
1821	NYSE	TRC	Tue, Jul 20, 1999	24.81	27.94	24.63	27.88
1820	NYSE	TRC	Mon, Jul 19, 1999	25.38	25.50	24.38	25.06
1819	NYSE	TRC	Fri, Jul 16, 1999	24.88	25.13	24.88	25.13
1818	NYSE	TRC	Thu, Jul 15, 1999	25.00	25.25	24.88	25.25
1817	NYSE	TRC	Wed, Jul 14, 1999	25.00	25.25	24.88	25.13
1816	NYSE	TRC	Tue, Jul 13, 1999	24.13	24.75	24.13	24.75
1815	NYSE	TRC	Mon, Jul 12, 1999	24.50	24.50	24.00	24.25
1814	NYSE	TRC	Fri, Jul 9, 1999	25.00	25.00	24.00	24.50
1813	NYSE	TRC	Thu, Jul 8, 1999	25.50	25.50	25.25	25.25
1812	NYSE	TRC	Wed, Jul 7, 1999	26.38	26.75	25.75	25.75
1811	NYSE	TRC	Tue, Jul 6, 1999	25.38	26.50	25.38	26.38
1810	NYSE	TRC	Fri, Jul 2, 1999	25.63	26.00	25.63	25.63
1809	NYSE	TRC	Thu, Jul 1, 1999	25.50	25.75	25.19	25.38
1808	NYSE	TRC	Wed, Jun 30, 1999	26.13	27.25	25.25	25.38
1807	NYSE	TRC	Tue, Jun 29, 1999	24.50	26.13	24.50	26.13
1806	NYSE	TRC	Mon, Jun 28, 1999	24.75	25.00	24.56	24.56
1805	NYSE	TRC	Fri, Jun 25, 1999	24.38	24.94	24.38	24.63
1804	NYSE	TRC	Thu, Jun 24, 1999	24.38	24.63	24.38	24.63
1803	NYSE	TRC	Wed, Jun 23, 1999	24.25	24.50	24.00	24.19
1802	NYSE	TRC	Tue, Jun 22, 1999	24.50	24.50	24.13	24.44
1801	NYSE	TRC	Mon, Jun 21, 1999	24.75	24.88	24.69	24.75
1800	NYSE	TRC	Fri, Jun 18, 1999	24.88	25.00	24.75	24.75
1799	NYSE	TRC	Thu, Jun 17, 1999	24.38	24.63	24.38	24.63
1798	NYSE	TRC	Wed, Jun 16, 1999	24.50	24.63	24.38	24.63
1797	NYSE	TRC	Tue, Jun 15, 1999	24.25	24.75	24.13	24.75
1796	NYSE	TRC	Mon, Jun 14, 1999	24.75	24.75	24.13	24.44
1795	NYSE	TRC	Fri, Jun 11, 1999	25.50	25.50	25.00	25.00
1794	NYSE	TRC	Thu, Jun 10, 1999	25.94	25.94	25.50	25.63
1793	NYSE	TRC	Wed, Jun 9, 1999	25.63	25.75	25.56	25.75
1792	NYSE	TRC	Tue, Jun 8, 1999	25.50	25.75	25.50	25.75
1791	NYSE	TRC	Mon, Jun 7, 1999	25.25	25.50	25.25	25.50
1790	NYSE	TRC	Fri, Jun 4, 1999	25.50	25.50	25.13	25.25
1789	NYSE	TRC	Thu, Jun 3, 1999	26.13	26.13	25.38	25.44
1788	NYSE	TRC	Wed, Jun 2, 1999	26.63	26.63	26.38	26.38
1787	NYSE	TRC	Tue, Jun 1, 1999	26.50	26.63	26.38	26.63
1786	NYSE	TRC	Fri, May 28, 1999	26.38	26.63	26.38	26.63
1785	NYSE	TRC	Thu, May 27, 1999	26.38	26.69	26.13	26.13
1784	NYSE	TRC	Wed, May 26, 1999	26.00	26.75	26.00	26.38
1783	NYSE	TRC	Tue, May 25, 1999	25.88	26.25	25.50	26.25
1782	NYSE	TRC	Mon, May 24, 1999	26.75	26.88	26.13	26.13
1781	NYSE	TRC	Fri, May 21, 1999	27.63	27.75	26.25	26.50
1780	NYSE	TRC	Thu, May 20, 1999	25.13	27.38	25.13	27.19
1779	NYSE	TRC	Wed, May 19, 1999	24.25	25.00	24.00	24.94
1778	NYSE	TRC	Tue, May 18, 1999	23.88	24.38	23.75	24.25
1777	NYSE	TRC	Mon, May 17, 1999	23.88	24.06	23.75	24.00
1776	NYSE	TRC	Fri, May 14, 1999	24.75	24.75	24.13	24.13
1775	NYSE	TRC	Thu, May 13, 1999	24.63	25.13	24.38	25.00
1774	NYSE	TRC	Wed, May 12, 1999	24.88	25.25	24.75	24.75
1773	NYSE	TRC	Tue, May 11, 1999	24.75	25.13	24.75	25.13
1772	NYSE	TRC	Mon, May 10, 1999	24.38	25.50	24.13	25.00
1771	NYSE	TRC	Fri, May 7, 1999	25.00	25.00	24.25	24.63
1770	NYSE	TRC	Thu, May 6, 1999	26.63	26.88	25.00	25.13
1769	NYSE	TRC	Wed, May 5, 1999	27.50	28.75	26.00	26.75
1768	NYSE	TRC	Tue, May 4, 1999	26.50	31.25	25.75	27.75
1767	NYSE	TRC	Mon, May 3, 1999	22.88	27.38	22.88	26.63
1766	NYSE	TRC	Fri, Apr 30, 1999	21.50	23.38	21.50	22.63
1765	NYSE	TRC	Thu, Apr 29, 1999	21.38	21.75	21.38	21.63
1764	NYSE	TRC	Wed, Apr 28, 1999	21.00	21.25	20.75	21.25
1763	NYSE	TRC	Tue, Apr 27, 1999	21.00	21.00	20.75	21.00
1762	NYSE	TRC	Mon, Apr 26, 1999	20.88	20.88	20.63	20.75
1761	NYSE	TRC	Fri, Apr 23, 1999	20.75	21.13	20.63	21.00
1760	NYSE	TRC	Thu, Apr 22, 1999	21.25	21.25	20.25	20.50
1759	NYSE	TRC	Wed, Apr 21, 1999	21.31	21.50	21.13	21.13
1758	NYSE	TRC	Tue, Apr 20, 1999	22.50	22.50	21.00	21.56
1757	NYSE	TRC	Mon, Apr 19, 1999	22.88	23.75	22.25	22.50
1756	NYSE	TRC	Fri, Apr 16, 1999	17.75	22.75	17.75	22.63
1755	NYSE	TRC	Thu, Apr 15, 1999	17.63	17.75	17.19	17.69
1754	NYSE	TRC	Wed, Apr 14, 1999	16.81	17.38	16.81	17.13
1753	NYSE	TRC	Tue, Apr 13, 1999	17.06	17.13	16.75	16.75
1752	NYSE	TRC	Mon, Apr 12, 1999	16.88	17.06	16.63	17.06
1751	NYSE	TRC	Fri, Apr 9, 1999	16.63	17.00	16.50	17.00
1750	NYSE	TRC	Thu, Apr 8, 1999	16.44	16.44	16.25	16.38
1749	NYSE	TRC	Wed, Apr 7, 1999	16.50	16.75	16.25	16.44
1748	NYSE	TRC	Tue, Apr 6, 1999	16.50	16.69	16.13	16.44
1747	NYSE	TRC	Mon, Apr 5, 1999	16.88	17.00	16.38	16.50
1746	NYSE	TRC	Thu, Apr 1, 1999	16.75	16.88	16.50	16.56
1745	NYSE	TRC	Wed, Mar 31, 1999	17.00	17.25	16.56	16.56
1744	NYSE	TRC	Tue, Mar 30, 1999	16.88	17.25	16.75	17.13
1743	NYSE	TRC	Mon, Mar 29, 1999	16.88	17.13	16.88	17.13
1742	NYSE	TRC	Fri, Mar 26, 1999	16.69	17.19	16.63	17.06
1741	NYSE	TRC	Thu, Mar 25, 1999	16.50	16.75	16.50	16.69
1740	NYSE	TRC	Wed, Mar 24, 1999	16.50	16.56	16.50	16.56
1739	NYSE	TRC	Tue, Mar 23, 1999	16.81	17.13	16.50	16.75
1738	NYSE	TRC	Mon, Mar 22, 1999	17.00	17.06	17.00	17.00
1737	NYSE	TRC	Fri, Mar 19, 1999	17.13	17.13	17.00	17.00
1736	NYSE	TRC	Thu, Mar 18, 1999	17.13	17.25	17.06	17.19
1735	NYSE	TRC	Wed, Mar 17, 1999	17.13	17.19	17.06	17.13
1734	NYSE	TRC	Tue, Mar 16, 1999	17.13	17.25	17.00	17.00
1733	NYSE	TRC	Mon, Mar 15, 1999	17.00	17.38	17.00	17.25
1732	NYSE	TRC	Fri, Mar 12, 1999	17.50	17.63	17.00	17.31
1731	NYSE	TRC	Thu, Mar 11, 1999	17.31	17.38	17.00	17.25
1730	NYSE	TRC	Wed, Mar 10, 1999	17.25	17.38	17.00	17.25
1729	NYSE	TRC	Tue, Mar 9, 1999	16.88	17.19	16.88	17.13
1728	NYSE	TRC	Mon, Mar 8, 1999	17.25	17.25	16.88	17.13
1727	NYSE	TRC	Fri, Mar 5, 1999	17.38	17.38	17.13	17.31
1726	NYSE	TRC	Thu, Mar 4, 1999	17.00	17.38	17.00	17.38
1725	NYSE	TRC	Wed, Mar 3, 1999	17.38	17.38	17.06	17.13
1724	NYSE	TRC	Tue, Mar 2, 1999	17.38	17.50	17.13	17.25
1723	NYSE	TRC	Mon, Mar 1, 1999	17.25	17.88	17.19	17.63
1722	NYSE	TRC	Fri, Feb 26, 1999	17.25	17.50	17.25	17.50
1721	NYSE	TRC	Thu, Feb 25, 1999	17.63	17.75	17.06	17.38
1720	NYSE	TRC	Wed, Feb 24, 1999	18.56	18.56	17.56	17.56
1719	NYSE	TRC	Tue, Feb 23, 1999	19.00	19.00	18.50	18.63
1718	NYSE	TRC	Mon, Feb 22, 1999	19.50	19.50	19.00	19.00
1717	NYSE	TRC	Fri, Feb 19, 1999	18.81	19.81	18.75	19.25
1716	NYSE	TRC	Thu, Feb 18, 1999	18.38	18.88	18.38	18.69
1715	NYSE	TRC	Wed, Feb 17, 1999	18.75	19.13	18.50	18.50
1714	NYSE	TRC	Tue, Feb 16, 1999	18.88	18.88	18.50	18.50
1713	NYSE	TRC	Fri, Feb 12, 1999	19.13	19.19	18.63	18.63
1712	NYSE	TRC	Thu, Feb 11, 1999	19.31	19.50	19.25	19.25
1711	NYSE	TRC	Wed, Feb 10, 1999	19.38	19.44	19.31	19.31
1710	NYSE	TRC	Tue, Feb 9, 1999	19.25	19.50	19.25	19.44
1709	NYSE	TRC	Mon, Feb 8, 1999	19.50	19.50	19.25	19.31
1708	NYSE	TRC	Fri, Feb 5, 1999	19.75	19.81	19.44	19.44
1707	NYSE	TRC	Thu, Feb 4, 1999	19.94	19.94	19.56	19.75
1706	NYSE	TRC	Wed, Feb 3, 1999	19.69	20.19	19.69	20.06
1705	NYSE	TRC	Tue, Feb 2, 1999	19.81	19.81	19.69	19.75
1704	NYSE	TRC	Mon, Feb 1, 1999	20.00	20.00	19.63	19.81
1703	NYSE	TRC	Fri, Jan 29, 1999	19.88	19.88	19.50	19.88
1702	NYSE	TRC	Thu, Jan 28, 1999	19.94	19.94	19.63	19.81
1701	NYSE	TRC	Wed, Jan 27, 1999	20.25	20.25	19.63	19.75
1700	NYSE	TRC	Tue, Jan 26, 1999	20.38	20.75	20.25	20.75
1699	NYSE	TRC	Mon, Jan 25, 1999	20.13	20.50	20.13	20.13
1698	NYSE	TRC	Fri, Jan 22, 1999	20.25	20.25	20.13	20.25
1697	NYSE	TRC	Thu, Jan 21, 1999	20.44	20.50	20.13	20.13
1696	NYSE	TRC	Wed, Jan 20, 1999	20.75	21.00	20.25	20.50
1695	NYSE	TRC	Tue, Jan 19, 1999	20.75	20.94	20.50	20.50
1694	NYSE	TRC	Fri, Jan 15, 1999	20.38	20.63	20.00	20.63
1693	NYSE	TRC	Thu, Jan 14, 1999	20.75	21.00	20.25	20.25
1692	NYSE	TRC	Wed, Jan 13, 1999	20.81	21.25	20.38	20.94
1691	NYSE	TRC	Tue, Jan 12, 1999	21.50	21.75	20.88	21.06
1690	NYSE	TRC	Mon, Jan 11, 1999	22.38	22.38	21.75	21.75
1689	NYSE	TRC	Fri, Jan 8, 1999	22.25	22.63	22.00	22.44
1688	NYSE	TRC	Thu, Jan 7, 1999	22.25	22.25	22.00	22.00
1687	NYSE	TRC	Wed, Jan 6, 1999	21.25	22.50	21.25	22.38
1686	NYSE	TRC	Tue, Jan 5, 1999	20.88	21.56	20.88	21.25
1685	NYSE	TRC	Mon, Jan 4, 1999	20.00	20.50	19.88	20.38
1684	NYSE	TRC	Thu, Dec 31, 1998	19.00	19.88	18.88	19.88
1683	NYSE	TRC	Wed, Dec 30, 1998	19.25	19.63	19.00	19.13
1682	NYSE	TRC	Tue, Dec 29, 1998	18.38	19.75	18.38	19.50
1681	NYSE	TRC	Mon, Dec 28, 1998	19.00	19.00	18.50	18.50
1680	NYSE	TRC	Thu, Dec 24, 1998	19.13	19.13	18.75	19.00
1679	NYSE	TRC	Wed, Dec 23, 1998	19.38	19.44	18.88	19.13
1678	NYSE	TRC	Tue, Dec 22, 1998	18.75	19.19	18.44	19.19
1677	NYSE	TRC	Mon, Dec 21, 1998	18.25	18.75	18.25	18.50
1676	NYSE	TRC	Fri, Dec 18, 1998	18.25	18.50	18.25	18.44
1675	NYSE	TRC	Thu, Dec 17, 1998	18.63	18.75	18.25	18.50
1674	NYSE	TRC	Wed, Dec 16, 1998	18.50	18.50	18.25	18.44
1673	NYSE	TRC	Tue, Dec 15, 1998	18.88	18.88	18.25	18.25
1672	NYSE	TRC	Mon, Dec 14, 1998	19.50	19.50	18.44	18.56
1671	NYSE	TRC	Fri, Dec 11, 1998	19.63	19.75	19.25	19.75
1670	NYSE	TRC	Thu, Dec 10, 1998	19.63	20.00	19.63	19.88
1669	NYSE	TRC	Wed, Dec 9, 1998	19.88	20.00	19.75	19.81
1668	NYSE	TRC	Tue, Dec 8, 1998	19.88	20.25	19.75	19.94
1667	NYSE	TRC	Mon, Dec 7, 1998	20.44	20.50	20.00	20.06
1666	NYSE	TRC	Fri, Dec 4, 1998	20.69	20.88	20.63	20.69
1665	NYSE	TRC	Thu, Dec 3, 1998	20.75	20.94	20.38	20.94
1664	NYSE	TRC	Wed, Dec 2, 1998	20.38	21.13	20.38	20.75
1663	NYSE	TRC	Tue, Dec 1, 1998	20.13	20.25	20.06	20.25
1662	NYSE	TRC	Mon, Nov 30, 1998	20.38	20.38	19.88	20.13
1661	NYSE	TRC	Fri, Nov 27, 1998	20.38	20.63	20.25	20.63
1660	NYSE	TRC	Wed, Nov 25, 1998	20.75	21.00	20.25	20.25
1659	NYSE	TRC	Tue, Nov 24, 1998	20.88	21.06	20.25	20.50
1658	NYSE	TRC	Mon, Nov 23, 1998	21.75	22.00	20.88	20.88
1657	NYSE	TRC	Fri, Nov 20, 1998	22.13	22.25	21.75	21.88
1656	NYSE	TRC	Thu, Nov 19, 1998	22.56	22.63	22.25	22.38
1655	NYSE	TRC	Wed, Nov 18, 1998	22.25	22.50	22.00	22.50
1654	NYSE	TRC	Tue, Nov 17, 1998	22.75	22.88	22.25	22.50
1653	NYSE	TRC	Mon, Nov 16, 1998	22.63	22.94	22.50	22.88
1652	NYSE	TRC	Fri, Nov 13, 1998	22.81	22.88	22.63	22.69
1651	NYSE	TRC	Thu, Nov 12, 1998	22.25	22.94	21.63	22.94
1650	NYSE	TRC	Wed, Nov 11, 1998	22.63	22.88	22.13	22.44
1649	NYSE	TRC	Tue, Nov 10, 1998	22.25	22.50	22.13	22.31
1648	NYSE	TRC	Mon, Nov 9, 1998	23.63	23.63	22.38	22.50
1647	NYSE	TRC	Fri, Nov 6, 1998	24.63	24.75	24.00	24.00
1646	NYSE	TRC	Thu, Nov 5, 1998	24.25	24.50	24.13	24.50
1645	NYSE	TRC	Wed, Nov 4, 1998	23.75	25.50	23.75	24.44
1644	NYSE	TRC	Tue, Nov 3, 1998	23.50	23.75	23.38	23.75
1643	NYSE	TRC	Mon, Nov 2, 1998	23.25	23.63	23.25	23.50
1642	NYSE	TRC	Fri, Oct 30, 1998	23.13	23.50	23.13	23.50
1641	NYSE	TRC	Thu, Oct 29, 1998	21.88	24.38	21.81	23.13
1640	NYSE	TRC	Wed, Oct 28, 1998	20.50	21.63	20.44	21.63
1639	NYSE	TRC	Tue, Oct 27, 1998	20.88	21.13	20.50	20.75
1638	NYSE	TRC	Mon, Oct 26, 1998	20.50	21.13	20.50	21.13
1637	NYSE	TRC	Fri, Oct 23, 1998	20.75	21.00	20.50	20.50
1636	NYSE	TRC	Thu, Oct 22, 1998	20.75	20.75	20.38	20.50
1635	NYSE	TRC	Wed, Oct 21, 1998	20.56	20.63	20.50	20.50
1634	NYSE	TRC	Tue, Oct 20, 1998	19.88	21.06	19.88	20.56
1633	NYSE	TRC	Mon, Oct 19, 1998	19.88	20.25	19.63	19.63
1632	NYSE	TRC	Fri, Oct 16, 1998	18.88	19.63	18.75	19.63
1631	NYSE	TRC	Thu, Oct 15, 1998	18.50	19.31	18.25	19.25
1630	NYSE	TRC	Wed, Oct 14, 1998	18.63	18.88	18.38	18.38
1629	NYSE	TRC	Tue, Oct 13, 1998	18.94	19.00	18.56	18.63
1628	NYSE	TRC	Mon, Oct 12, 1998	19.75	19.75	18.88	19.06
1627	NYSE	TRC	Fri, Oct 9, 1998	19.69	19.88	19.25	19.50
1626	NYSE	TRC	Thu, Oct 8, 1998	19.63	19.88	19.38	19.88
1625	NYSE	TRC	Wed, Oct 7, 1998	20.50	20.88	19.69	19.81
1624	NYSE	TRC	Tue, Oct 6, 1998	21.25	21.25	20.63	20.75
1623	NYSE	TRC	Mon, Oct 5, 1998	22.63	22.63	21.50	21.50
1622	NYSE	TRC	Fri, Oct 2, 1998	22.75	22.88	22.63	22.88
1621	NYSE	TRC	Thu, Oct 1, 1998	23.31	23.38	22.75	22.81
1620	NYSE	TRC	Wed, Sep 30, 1998	23.50	23.75	23.50	23.56
1619	NYSE	TRC	Tue, Sep 29, 1998	22.75	23.81	22.75	23.75
1618	NYSE	TRC	Mon, Sep 28, 1998	22.63	23.00	22.38	23.00
1617	NYSE	TRC	Fri, Sep 25, 1998	22.00	22.50	22.00	22.38
1616	NYSE	TRC	Thu, Sep 24, 1998	22.94	23.00	22.25	22.25
1615	NYSE	TRC	Wed, Sep 23, 1998	22.00	23.00	22.00	22.94
1614	NYSE	TRC	Tue, Sep 22, 1998	21.88	22.56	21.88	22.25
1613	NYSE	TRC	Mon, Sep 21, 1998	21.38	21.75	20.88	21.75
1612	NYSE	TRC	Fri, Sep 18, 1998	20.94	21.25	20.25	21.25
1611	NYSE	TRC	Thu, Sep 17, 1998	20.25	20.63	20.00	20.06
1610	NYSE	TRC	Wed, Sep 16, 1998	19.88	20.75	19.88	20.31
1609	NYSE	TRC	Tue, Sep 15, 1998	20.19	20.25	19.88	20.00
1608	NYSE	TRC	Mon, Sep 14, 1998	20.25	20.50	20.13	20.13
1607	NYSE	TRC	Fri, Sep 11, 1998	19.94	20.06	19.94	20.06
1606	NYSE	TRC	Thu, Sep 10, 1998	20.13	20.13	19.88	20.00
1605	NYSE	TRC	Wed, Sep 9, 1998	20.25	20.50	19.88	19.94
1604	NYSE	TRC	Tue, Sep 8, 1998	20.13	20.19	19.88	20.19
1603	NYSE	TRC	Fri, Sep 4, 1998	19.88	20.13	19.75	19.94
1602	NYSE	TRC	Thu, Sep 3, 1998	20.00	20.06	19.88	19.88
1601	NYSE	TRC	Wed, Sep 2, 1998	20.50	20.50	20.13	20.13
1600	NYSE	TRC	Tue, Sep 1, 1998	19.75	20.88	19.63	20.63
1599	NYSE	TRC	Mon, Aug 31, 1998	20.50	20.50	19.50	19.75
1598	NYSE	TRC	Fri, Aug 28, 1998	21.19	21.19	20.25	20.25
1597	NYSE	TRC	Thu, Aug 27, 1998	21.44	21.44	20.94	20.94
1596	NYSE	TRC	Wed, Aug 26, 1998	21.88	21.88	21.69	21.69
1595	NYSE	TRC	Tue, Aug 25, 1998	22.25	22.38	21.88	21.88
1594	NYSE	TRC	Mon, Aug 24, 1998	22.50	22.50	22.00	22.00
1593	NYSE	TRC	Fri, Aug 21, 1998	21.88	22.50	21.88	22.25
1592	NYSE	TRC	Thu, Aug 20, 1998	21.88	22.25	21.88	22.19
1591	NYSE	TRC	Wed, Aug 19, 1998	21.50	22.00	21.50	21.81
1590	NYSE	TRC	Tue, Aug 18, 1998	21.13	21.63	21.13	21.50
1589	NYSE	TRC	Mon, Aug 17, 1998	21.38	21.56	21.25	21.50
1588	NYSE	TRC	Fri, Aug 14, 1998	21.13	21.50	21.13	21.13
1587	NYSE	TRC	Thu, Aug 13, 1998	21.13	21.19	21.00	21.13
1586	NYSE	TRC	Wed, Aug 12, 1998	21.13	21.38	21.13	21.19
1585	NYSE	TRC	Tue, Aug 11, 1998	22.00	22.13	21.06	21.38
1584	NYSE	TRC	Mon, Aug 10, 1998	22.06	22.50	22.06	22.25
1583	NYSE	TRC	Fri, Aug 7, 1998	21.38	22.38	21.38	22.19
1582	NYSE	TRC	Thu, Aug 6, 1998	21.31	21.38	21.00	21.25
1581	NYSE	TRC	Wed, Aug 5, 1998	20.88	21.13	20.50	20.88
1580	NYSE	TRC	Tue, Aug 4, 1998	21.63	21.63	20.75	20.75
1579	NYSE	TRC	Mon, Aug 3, 1998	21.75	21.88	21.56	21.69
1578	NYSE	TRC	Fri, Jul 31, 1998	22.63	22.75	21.88	21.88
1577	NYSE	TRC	Thu, Jul 30, 1998	22.50	22.63	22.25	22.50
1576	NYSE	TRC	Wed, Jul 29, 1998	22.75	22.75	22.19	22.50
1575	NYSE	TRC	Tue, Jul 28, 1998	22.88	22.88	22.13	22.50
1574	NYSE	TRC	Mon, Jul 27, 1998	22.75	23.13	22.50	22.63
1573	NYSE	TRC	Fri, Jul 24, 1998	23.25	23.25	22.81	23.00
1572	NYSE	TRC	Thu, Jul 23, 1998	24.31	24.31	23.13	23.13
1571	NYSE	TRC	Wed, Jul 22, 1998	24.50	24.75	24.44	24.44
1570	NYSE	TRC	Tue, Jul 21, 1998	24.88	24.88	24.31	24.38
1569	NYSE	TRC	Mon, Jul 20, 1998	24.75	25.00	24.75	24.88
1568	NYSE	TRC	Fri, Jul 17, 1998	24.88	24.88	24.50	24.81
1567	NYSE	TRC	Thu, Jul 16, 1998	24.88	24.88	24.50	24.88
1566	NYSE	TRC	Wed, Jul 15, 1998	24.88	25.00	24.50	24.63
1565	NYSE	TRC	Tue, Jul 14, 1998	25.31	25.50	24.88	25.13
1564	NYSE	TRC	Mon, Jul 13, 1998	25.25	26.38	24.75	25.56
1563	NYSE	TRC	Fri, Jul 10, 1998	24.44	25.75	24.25	25.50
1562	NYSE	TRC	Thu, Jul 9, 1998	24.75	24.81	24.31	24.69
1561	NYSE	TRC	Wed, Jul 8, 1998	25.13	25.13	24.88	25.00
1560	NYSE	TRC	Tue, Jul 7, 1998	25.25	25.50	24.88	25.25
1559	NYSE	TRC	Mon, Jul 6, 1998	25.63	25.63	24.88	25.25
1558	NYSE	TRC	Thu, Jul 2, 1998	26.00	26.13	25.75	25.75
1557	NYSE	TRC	Wed, Jul 1, 1998	26.13	26.13	25.63	25.88
1556	NYSE	TRC	Tue, Jun 30, 1998	25.75	26.63	25.25	26.13
1555	NYSE	TRC	Mon, Jun 29, 1998	25.75	25.94	25.69	25.94
1554	NYSE	TRC	Fri, Jun 26, 1998	25.38	25.88	25.38	25.88
1553	NYSE	TRC	Thu, Jun 25, 1998	26.00	26.00	25.50	25.63
1552	NYSE	TRC	Wed, Jun 24, 1998	25.75	26.25	25.75	25.75
1551	NYSE	TRC	Tue, Jun 23, 1998	25.63	26.00	25.50	26.00
1550	NYSE	TRC	Mon, Jun 22, 1998	25.25	25.50	25.25	25.38
1549	NYSE	TRC	Fri, Jun 19, 1998	24.75	25.81	24.75	25.25
1548	NYSE	TRC	Thu, Jun 18, 1998	25.63	25.63	24.88	24.88
1547	NYSE	TRC	Wed, Jun 17, 1998	25.19	25.63	25.19	25.63
1546	NYSE	TRC	Tue, Jun 16, 1998	25.19	25.25	24.75	25.06
1545	NYSE	TRC	Mon, Jun 15, 1998	25.00	25.13	24.88	25.00
1544	NYSE	TRC	Fri, Jun 12, 1998	25.00	25.38	24.88	25.00
1543	NYSE	TRC	Thu, Jun 11, 1998	25.88	25.88	25.13	25.25
1542	NYSE	TRC	Wed, Jun 10, 1998	26.13	26.31	25.88	26.06
1541	NYSE	TRC	Tue, Jun 9, 1998	26.25	26.50	26.13	26.25
1540	NYSE	TRC	Mon, Jun 8, 1998	25.75	26.50	25.75	26.13
1539	NYSE	TRC	Fri, Jun 5, 1998	26.13	26.13	25.75	26.00
1538	NYSE	TRC	Thu, Jun 4, 1998	26.25	26.25	25.38	26.00
1537	NYSE	TRC	Wed, Jun 3, 1998	26.38	26.88	26.25	26.50
1536	NYSE	TRC	Tue, Jun 2, 1998	26.63	26.63	26.13	26.38
1535	NYSE	TRC	Mon, Jun 1, 1998	26.69	27.00	26.25	26.50
1534	NYSE	TRC	Fri, May 29, 1998	26.75	26.88	26.63	26.69
1533	NYSE	TRC	Thu, May 28, 1998	26.38	27.38	26.38	27.13
1532	NYSE	TRC	Wed, May 27, 1998	26.75	26.75	25.81	26.38
1531	NYSE	TRC	Tue, May 26, 1998	27.50	27.50	27.06	27.06
1530	NYSE	TRC	Fri, May 22, 1998	28.25	28.63	27.56	27.56
1529	NYSE	TRC	Thu, May 21, 1998	28.25	28.38	28.25	28.31
1528	NYSE	TRC	Wed, May 20, 1998	28.00	28.25	27.75	28.25
1527	NYSE	TRC	Tue, May 19, 1998	28.00	28.31	27.75	28.19
1526	NYSE	TRC	Mon, May 18, 1998	28.88	28.88	27.56	27.88
1525	NYSE	TRC	Fri, May 15, 1998	29.00	29.38	28.75	29.13
1524	NYSE	TRC	Thu, May 14, 1998	29.13	29.75	29.00	29.25
1523	NYSE	TRC	Wed, May 13, 1998	28.38	29.13	28.38	29.00
1522	NYSE	TRC	Tue, May 12, 1998	28.75	28.75	28.31	28.69
1521	NYSE	TRC	Mon, May 11, 1998	28.94	28.94	28.31	28.69
1520	NYSE	TRC	Fri, May 8, 1998	28.75	29.38	28.50	28.69
1519	NYSE	TRC	Thu, May 7, 1998	29.75	29.88	28.63	28.69
1518	NYSE	TRC	Wed, May 6, 1998	29.75	29.94	29.38	29.69
1517	NYSE	TRC	Tue, May 5, 1998	30.19	30.19	29.75	29.81
1516	NYSE	TRC	Mon, May 4, 1998	29.38	30.38	29.38	30.00
1515	NYSE	TRC	Fri, May 1, 1998	28.75	29.63	28.63	29.63
1514	NYSE	TRC	Thu, Apr 30, 1998	28.69	29.06	28.69	29.00
1513	NYSE	TRC	Wed, Apr 29, 1998	28.50	28.50	28.25	28.44
1512	NYSE	TRC	Tue, Apr 28, 1998	28.75	28.75	28.38	28.44
1511	NYSE	TRC	Mon, Apr 27, 1998	28.63	28.63	28.13	28.63
1510	NYSE	TRC	Fri, Apr 24, 1998	29.75	29.88	28.50	28.88
1509	NYSE	TRC	Thu, Apr 23, 1998	30.50	30.63	29.63	29.63
1508	NYSE	TRC	Wed, Apr 22, 1998	30.25	30.75	30.25	30.31
1507	NYSE	TRC	Tue, Apr 21, 1998	29.75	30.13	29.75	30.06
1506	NYSE	TRC	Mon, Apr 20, 1998	29.75	29.75	29.63	29.69
1505	NYSE	TRC	Fri, Apr 17, 1998	29.75	30.25	29.63	29.88
1504	NYSE	TRC	Thu, Apr 16, 1998	29.13	30.00	29.13	29.75
1503	NYSE	TRC	Wed, Apr 15, 1998	29.13	29.44	29.13	29.38
1502	NYSE	TRC	Tue, Apr 14, 1998	29.25	29.50	29.25	29.38
1501	NYSE	TRC	Mon, Apr 13, 1998	29.63	29.75	29.50	29.50
1500	NYSE	TRC	Thu, Apr 9, 1998	30.25	30.25	29.31	29.38
1499	NYSE	TRC	Wed, Apr 8, 1998	30.13	30.13	29.88	30.13
1498	NYSE	TRC	Tue, Apr 7, 1998	29.88	29.94	29.63	29.94
1497	NYSE	TRC	Mon, Apr 6, 1998	30.25	30.25	29.56	29.81
1496	NYSE	TRC	Fri, Apr 3, 1998	31.00	31.13	30.34	30.38
1495	NYSE	TRC	Thu, Apr 2, 1998	30.13	30.88	30.00	30.88
1494	NYSE	TRC	Wed, Apr 1, 1998	29.63	30.00	29.63	29.94
1493	NYSE	TRC	Tue, Mar 31, 1998	30.00	30.00	29.50	29.88
1492	NYSE	TRC	Mon, Mar 30, 1998	30.63	30.75	29.81	30.00
1491	NYSE	TRC	Fri, Mar 27, 1998	30.13	30.75	29.75	30.38
1490	NYSE	TRC	Thu, Mar 26, 1998	29.25	30.06	29.25	30.00
1489	NYSE	TRC	Wed, Mar 25, 1998	27.50	29.38	27.50	28.13
1488	NYSE	TRC	Tue, Mar 24, 1998	26.25	27.75	25.88	27.75
1487	NYSE	TRC	Mon, Mar 23, 1998	27.50	27.50	26.00	26.38
1486	NYSE	TRC	Fri, Mar 20, 1998	27.50	27.63	27.13	27.38
1485	NYSE	TRC	Thu, Mar 19, 1998	27.81	27.81	27.13	27.38
1484	NYSE	TRC	Wed, Mar 18, 1998	27.75	28.00	27.50	27.75
1483	NYSE	TRC	Tue, Mar 17, 1998	28.13	28.38	28.00	28.25
1482	NYSE	TRC	Mon, Mar 16, 1998	28.63	28.63	28.00	28.38
1481	NYSE	TRC	Fri, Mar 13, 1998	29.00	29.00	28.88	28.88
1480	NYSE	TRC	Thu, Mar 12, 1998	29.13	29.13	28.75	29.13
1479	NYSE	TRC	Wed, Mar 11, 1998	28.25	29.13	28.25	29.13
1478	NYSE	TRC	Tue, Mar 10, 1998	29.31	29.31	28.50	28.50
1477	NYSE	TRC	Mon, Mar 9, 1998	29.44	29.63	29.25	29.31
1476	NYSE	TRC	Fri, Mar 6, 1998	29.50	29.69	29.25	29.69
1475	NYSE	TRC	Thu, Mar 5, 1998	29.50	29.50	29.00	29.25
1474	NYSE	TRC	Wed, Mar 4, 1998	29.94	29.94	29.38	29.56
1473	NYSE	TRC	Tue, Mar 3, 1998	29.94	30.00	29.75	29.84
1472	NYSE	TRC	Mon, Mar 2, 1998	30.00	30.13	29.38	29.88
1471	NYSE	TRC	Fri, Feb 27, 1998	30.94	30.94	29.88	29.94
1470	NYSE	TRC	Thu, Feb 26, 1998	30.38	30.88	30.13	30.81
1469	NYSE	TRC	Wed, Feb 25, 1998	30.00	31.00	30.00	30.25
1468	NYSE	TRC	Tue, Feb 24, 1998	30.50	30.63	29.63	30.25
1467	NYSE	TRC	Mon, Feb 23, 1998	29.94	30.50	29.75	30.44
1466	NYSE	TRC	Fri, Feb 20, 1998	30.06	30.06	29.50	29.69
1465	NYSE	TRC	Thu, Feb 19, 1998	30.13	30.25	29.75	29.94
1464	NYSE	TRC	Wed, Feb 18, 1998	31.13	31.25	29.63	30.00
1463	NYSE	TRC	Tue, Feb 17, 1998	31.00	32.00	30.94	31.00
1462	NYSE	TRC	Fri, Feb 13, 1998	29.88	31.00	29.88	30.63
1461	NYSE	TRC	Thu, Feb 12, 1998	30.50	30.50	29.25	30.13
1460	NYSE	TRC	Wed, Feb 11, 1998	30.00	30.63	29.81	30.50
1459	NYSE	TRC	Tue, Feb 10, 1998	31.25	32.75	30.00	30.19
1458	NYSE	TRC	Mon, Feb 9, 1998	26.75	30.25	26.38	30.25
1457	NYSE	TRC	Fri, Feb 6, 1998	23.38	26.31	23.38	26.31
1456	NYSE	TRC	Thu, Feb 5, 1998	24.00	24.13	23.63	23.63
1455	NYSE	TRC	Wed, Feb 4, 1998	24.13	24.44	24.13	24.13
1454	NYSE	TRC	Tue, Feb 3, 1998	24.25	24.63	24.13	24.38
1453	NYSE	TRC	Mon, Feb 2, 1998	24.63	24.81	24.13	24.50
1452	NYSE	TRC	Fri, Jan 30, 1998	24.50	24.63	24.13	24.50
1451	NYSE	TRC	Thu, Jan 29, 1998	24.00	24.50	24.00	24.38
1450	NYSE	TRC	Wed, Jan 28, 1998	23.31	23.88	23.00	23.75
1449	NYSE	TRC	Tue, Jan 27, 1998	24.00	24.00	23.56	23.69
1448	NYSE	TRC	Mon, Jan 26, 1998	23.69	23.88	23.19	23.88
1447	NYSE	TRC	Fri, Jan 23, 1998	24.00	24.13	23.75	24.06
1446	NYSE	TRC	Thu, Jan 22, 1998	23.75	24.00	23.75	24.00
1445	NYSE	TRC	Wed, Jan 21, 1998	23.88	24.13	23.88	24.00
1444	NYSE	TRC	Tue, Jan 20, 1998	24.13	24.38	24.00	24.13
1443	NYSE	TRC	Fri, Jan 16, 1998	23.50	24.50	23.38	24.13
1442	NYSE	TRC	Thu, Jan 15, 1998	23.25	23.50	23.25	23.50
1441	NYSE	TRC	Wed, Jan 14, 1998	23.38	23.38	23.25	23.38
1440	NYSE	TRC	Tue, Jan 13, 1998	23.25	23.50	23.00	23.44
1439	NYSE	TRC	Mon, Jan 12, 1998	22.63	23.25	22.38	23.00
1438	NYSE	TRC	Fri, Jan 9, 1998	24.13	24.13	23.00	23.00
1437	NYSE	TRC	Thu, Jan 8, 1998	24.00	24.06	23.50	23.63
1436	NYSE	TRC	Wed, Jan 7, 1998	24.00	24.00	23.50	23.88
1435	NYSE	TRC	Tue, Jan 6, 1998	24.88	24.88	23.81	23.88
1434	NYSE	TRC	Mon, Jan 5, 1998	25.44	25.44	24.63	24.63
1433	NYSE	TRC	Fri, Jan 2, 1998	24.44	25.19	24.44	25.19
1432	NYSE	TRC	Wed, Dec 31, 1997	24.25	24.88	23.88	24.31
1431	NYSE	TRC	Tue, Dec 30, 1997	25.13	25.38	24.75	24.94
1430	NYSE	TRC	Mon, Dec 29, 1997	25.50	25.88	25.00	25.56
1429	NYSE	TRC	Fri, Dec 26, 1997	25.75	25.75	25.25	25.50
1428	NYSE	TRC	Wed, Dec 24, 1997	25.44	25.63	25.44	25.63
1427	NYSE	TRC	Tue, Dec 23, 1997	25.13	26.00	25.13	25.69
1426	NYSE	TRC	Mon, Dec 22, 1997	25.56	25.63	25.31	25.38
1425	NYSE	TRC	Fri, Dec 19, 1997	25.25	25.81	25.19	25.81
1424	NYSE	TRC	Thu, Dec 18, 1997	26.94	27.25	25.00	25.75
1423	NYSE	TRC	Wed, Dec 17, 1997	27.69	28.13	26.75	26.94
1422	NYSE	TRC	Tue, Dec 16, 1997	25.25	27.50	24.63	27.19
1421	NYSE	TRC	Mon, Dec 15, 1997	25.63	25.63	24.38	25.00
1420	NYSE	TRC	Fri, Dec 12, 1997	26.75	26.75	25.63	25.63
1419	NYSE	TRC	Thu, Dec 11, 1997	27.63	27.63	26.25	26.50
1418	NYSE	TRC	Wed, Dec 10, 1997	28.13	28.13	27.63	27.88
1417	NYSE	TRC	Tue, Dec 9, 1997	28.88	28.88	27.56	27.88
1416	NYSE	TRC	Mon, Dec 8, 1997	28.88	29.50	28.69	28.88
1415	NYSE	TRC	Fri, Dec 5, 1997	29.00	29.25	28.63	29.13
1414	NYSE	TRC	Thu, Dec 4, 1997	28.44	29.25	28.19	28.88
1413	NYSE	TRC	Wed, Dec 3, 1997	28.00	28.69	28.00	28.38
1412	NYSE	TRC	Tue, Dec 2, 1997	29.63	29.75	28.06	28.06
1411	NYSE	TRC	Mon, Dec 1, 1997	29.25	29.75	29.25	29.38
1410	NYSE	TRC	Fri, Nov 28, 1997	28.63	29.31	28.63	29.00
1409	NYSE	TRC	Wed, Nov 26, 1997	28.63	29.00	28.50	28.75
1408	NYSE	TRC	Tue, Nov 25, 1997	28.75	29.00	28.63	28.75
1407	NYSE	TRC	Mon, Nov 24, 1997	28.75	29.00	28.50	28.75
1406	NYSE	TRC	Fri, Nov 21, 1997	29.88	29.88	28.88	28.88
1405	NYSE	TRC	Thu, Nov 20, 1997	28.75	30.19	28.75	29.63
1404	NYSE	TRC	Wed, Nov 19, 1997	28.94	29.00	28.75	29.00
1403	NYSE	TRC	Tue, Nov 18, 1997	29.00	29.25	28.75	28.75
1402	NYSE	TRC	Mon, Nov 17, 1997	29.50	29.69	29.25	29.25
1401	NYSE	TRC	Fri, Nov 14, 1997	28.25	29.75	28.00	29.13
1400	NYSE	TRC	Thu, Nov 13, 1997	28.50	28.69	27.88	28.19
1399	NYSE	TRC	Wed, Nov 12, 1997	29.31	29.31	28.25	28.25
1398	NYSE	TRC	Tue, Nov 11, 1997	30.00	30.25	29.00	29.13
1397	NYSE	TRC	Mon, Nov 10, 1997	29.50	29.50	28.88	29.38
1396	NYSE	TRC	Fri, Nov 7, 1997	29.13	29.38	28.75	29.25
1395	NYSE	TRC	Thu, Nov 6, 1997	30.06	30.38	29.50	29.63
1394	NYSE	TRC	Wed, Nov 5, 1997	30.38	31.75	29.88	30.00
1393	NYSE	TRC	Tue, Nov 4, 1997	29.19	30.38	28.81	30.00
1392	NYSE	TRC	Mon, Nov 3, 1997	28.81	29.75	28.81	29.44
1391	NYSE	TRC	Fri, Oct 31, 1997	28.00	28.63	28.00	28.56
1390	NYSE	TRC	Thu, Oct 30, 1997	29.25	29.25	27.75	28.25
1389	NYSE	TRC	Wed, Oct 29, 1997	29.38	29.50	28.75	29.00
1388	NYSE	TRC	Tue, Oct 28, 1997	25.88	29.88	25.75	29.63
1387	NYSE	TRC	Mon, Oct 27, 1997	29.25	29.25	27.75	27.75
1386	NYSE	TRC	Fri, Oct 24, 1997	30.88	31.00	29.38	29.50
1385	NYSE	TRC	Thu, Oct 23, 1997	29.69	31.75	29.50	30.75
1384	NYSE	TRC	Wed, Oct 22, 1997	29.25	30.88	29.00	30.69
1383	NYSE	TRC	Tue, Oct 21, 1997	28.56	29.88	28.50	29.50
1382	NYSE	TRC	Mon, Oct 20, 1997	28.75	29.00	28.50	28.56
1381	NYSE	TRC	Fri, Oct 17, 1997	29.00	29.06	28.19	28.50
1380	NYSE	TRC	Thu, Oct 16, 1997	29.88	29.88	29.06	29.06
1379	NYSE	TRC	Wed, Oct 15, 1997	29.63	29.88	29.50	29.63
1378	NYSE	TRC	Tue, Oct 14, 1997	29.81	30.50	29.75	30.00
1377	NYSE	TRC	Mon, Oct 13, 1997	29.13	30.75	28.75	29.56
1376	NYSE	TRC	Fri, Oct 10, 1997	30.00	30.00	28.00	28.88
1375	NYSE	TRC	Thu, Oct 9, 1997	30.38	31.13	29.63	30.25
1374	NYSE	TRC	Wed, Oct 8, 1997	31.63	32.50	30.50	30.75
1373	NYSE	TRC	Tue, Oct 7, 1997	31.13	31.63	30.88	31.38
1372	NYSE	TRC	Mon, Oct 6, 1997	31.63	32.63	30.25	31.38
1371	NYSE	TRC	Fri, Oct 3, 1997	32.25	32.75	31.25	31.38
1370	NYSE	TRC	Thu, Oct 2, 1997	33.25	33.75	32.25	32.25
1369	NYSE	TRC	Wed, Oct 1, 1997	33.13	33.38	32.00	32.69
1368	NYSE	TRC	Tue, Sep 30, 1997	32.50	34.00	32.13	33.38
1367	NYSE	TRC	Mon, Sep 29, 1997	33.31	33.31	31.75	32.63
1366	NYSE	TRC	Fri, Sep 26, 1997	34.13	34.44	32.63	33.56
1365	NYSE	TRC	Thu, Sep 25, 1997	34.38	34.50	34.00	34.38
1364	NYSE	TRC	Wed, Sep 24, 1997	34.31	34.63	34.00	34.25
1363	NYSE	TRC	Tue, Sep 23, 1997	36.00	36.00	34.25	34.75
1362	NYSE	TRC	Mon, Sep 22, 1997	36.00	36.19	35.25	35.94
1361	NYSE	TRC	Fri, Sep 19, 1997	35.00	36.25	34.88	35.75
1360	NYSE	TRC	Thu, Sep 18, 1997	36.13	36.13	35.25	35.69
1359	NYSE	TRC	Wed, Sep 17, 1997	36.06	37.00	36.00	36.38
1358	NYSE	TRC	Tue, Sep 16, 1997	36.94	36.94	35.88	36.25
1357	NYSE	TRC	Mon, Sep 15, 1997	37.00	38.00	36.25	36.94
1356	NYSE	TRC	Fri, Sep 12, 1997	36.13	38.13	36.13	37.25
1355	NYSE	TRC	Thu, Sep 11, 1997	36.13	36.88	35.50	36.00
1354	NYSE	TRC	Wed, Sep 10, 1997	38.38	38.50	35.50	35.69
1353	NYSE	TRC	Tue, Sep 9, 1997	32.88	38.00	32.13	37.88
1352	NYSE	TRC	Mon, Sep 8, 1997	32.00	33.75	31.75	32.63
1351	NYSE	TRC	Fri, Sep 5, 1997	32.88	32.88	31.50	32.50
1350	NYSE	TRC	Thu, Sep 4, 1997	33.06	33.75	31.13	32.88
1349	NYSE	TRC	Wed, Sep 3, 1997	35.00	35.25	32.38	33.38
1348	NYSE	TRC	Tue, Sep 2, 1997	36.63	36.75	34.25	34.94
1347	NYSE	TRC	Fri, Aug 29, 1997	34.25	36.38	33.13	36.00
1346	NYSE	TRC	Thu, Aug 28, 1997	38.00	38.00	34.75	35.50
1345	NYSE	TRC	Wed, Aug 27, 1997	41.75	42.50	38.25	38.75
1344	NYSE	TRC	Tue, Aug 26, 1997	34.63	45.00	34.63	39.75
1343	NYSE	TRC	Mon, Aug 25, 1997	31.75	34.00	30.38	32.69
1342	NYSE	TRC	Fri, Aug 22, 1997	22.75	22.75	22.38	22.75
1341	NYSE	TRC	Thu, Aug 21, 1997	23.13	23.50	22.63	22.88
1340	NYSE	TRC	Wed, Aug 20, 1997	22.88	23.25	22.75	23.00
1339	NYSE	TRC	Tue, Aug 19, 1997	22.13	22.75	22.00	22.75
1338	NYSE	TRC	Mon, Aug 18, 1997	22.25	22.25	21.75	22.00
1337	NYSE	TRC	Fri, Aug 15, 1997	22.63	22.75	22.38	22.50
1336	NYSE	TRC	Thu, Aug 14, 1997	22.63	23.25	22.63	22.75
1335	NYSE	TRC	Wed, Aug 13, 1997	21.88	22.88	21.63	22.88
1334	NYSE	TRC	Tue, Aug 12, 1997	23.25	23.25	22.00	22.06
1333	NYSE	TRC	Mon, Aug 11, 1997	23.75	23.75	23.13	23.50
1332	NYSE	TRC	Fri, Aug 8, 1997	23.88	23.88	22.13	23.88
1331	NYSE	TRC	Thu, Aug 7, 1997	24.50	25.00	24.25	24.25
1330	NYSE	TRC	Wed, Aug 6, 1997	22.88	25.38	22.88	24.75
1329	NYSE	TRC	Tue, Aug 5, 1997	23.88	23.88	22.63	23.13
1328	NYSE	TRC	Mon, Aug 4, 1997	25.25	25.88	23.63	23.69
1327	NYSE	TRC	Fri, Aug 1, 1997	24.75	26.88	24.44	25.38
1326	NYSE	TRC	Thu, Jul 31, 1997	22.00	24.00	21.88	23.50
1325	NYSE	TRC	Wed, Jul 30, 1997	20.69	22.50	20.69	22.00
1324	NYSE	TRC	Tue, Jul 29, 1997	19.56	21.38	19.56	20.69
1323	NYSE	TRC	Mon, Jul 28, 1997	19.13	20.00	19.13	19.75
1322	NYSE	TRC	Fri, Jul 25, 1997	18.88	19.13	18.75	18.88
1321	NYSE	TRC	Thu, Jul 24, 1997	19.13	19.13	18.63	19.13
1320	NYSE	TRC	Wed, Jul 23, 1997	18.63	19.38	18.63	19.38
1319	NYSE	TRC	Tue, Jul 22, 1997	18.63	18.88	18.50	18.75
1318	NYSE	TRC	Mon, Jul 21, 1997	18.38	19.63	18.38	18.75
1317	NYSE	TRC	Fri, Jul 18, 1997	18.63	19.00	18.50	19.00
1316	NYSE	TRC	Thu, Jul 17, 1997	18.75	18.88	18.56	18.88
1315	NYSE	TRC	Wed, Jul 16, 1997	18.00	18.00	17.75	18.00
1314	NYSE	TRC	Tue, Jul 15, 1997	18.25	18.25	18.00	18.00
1313	NYSE	TRC	Mon, Jul 14, 1997	18.25	18.25	17.94	18.00
1312	NYSE	TRC	Thu, Jul 10, 1997	18.50	18.50	18.38	18.38
1311	NYSE	TRC	Wed, Jul 9, 1997	18.75	18.88	18.63	18.75
1310	NYSE	TRC	Tue, Jul 8, 1997	18.81	18.81	18.75	18.75
1309	NYSE	TRC	Mon, Jul 7, 1997	19.00	19.00	18.69	18.69
1308	NYSE	TRC	Thu, Jul 3, 1997	19.00	19.00	18.94	18.94
1307	NYSE	TRC	Wed, Jul 2, 1997	19.00	19.00	19.00	19.00
1306	NYSE	TRC	Tue, Jul 1, 1997	19.00	19.00	18.81	19.00
1305	NYSE	TRC	Mon, Jun 30, 1997	18.50	19.00	18.50	19.00
1304	NYSE	TRC	Fri, Jun 27, 1997	18.44	18.50	18.25	18.25
1303	NYSE	TRC	Thu, Jun 26, 1997	18.38	18.69	18.38	18.69
1302	NYSE	TRC	Wed, Jun 25, 1997	18.38	18.56	18.38	18.56
1301	NYSE	TRC	Tue, Jun 24, 1997	18.63	18.88	18.13	18.63
1300	NYSE	TRC	Mon, Jun 23, 1997	18.25	18.75	18.25	18.63
1299	NYSE	TRC	Fri, Jun 20, 1997	18.06	18.63	18.06	18.50
1298	NYSE	TRC	Thu, Jun 19, 1997	18.50	18.88	18.50	18.81
1297	NYSE	TRC	Wed, Jun 18, 1997	18.13	18.75	18.13	18.63
1296	NYSE	TRC	Tue, Jun 17, 1997	17.44	18.00	17.44	18.00
1295	NYSE	TRC	Mon, Jun 16, 1997	17.00	17.38	16.88	17.38
1294	NYSE	TRC	Fri, Jun 13, 1997	17.00	17.25	16.94	17.25
1293	NYSE	TRC	Thu, Jun 12, 1997	16.88	17.00	16.75	17.00
1292	NYSE	TRC	Wed, Jun 11, 1997	17.00	17.13	16.88	17.00
1291	NYSE	TRC	Tue, Jun 10, 1997	17.00	17.38	17.00	17.00
1290	NYSE	TRC	Mon, Jun 9, 1997	17.19	17.50	17.19	17.25
1289	NYSE	TRC	Fri, Jun 6, 1997	17.13	17.25	17.00	17.25
1288	NYSE	TRC	Thu, Jun 5, 1997	17.00	17.13	17.00	17.06
1287	NYSE	TRC	Wed, Jun 4, 1997	17.13	17.13	16.75	16.75
1286	NYSE	TRC	Tue, Jun 3, 1997	17.00	17.00	17.00	17.00
1285	NYSE	TRC	Mon, Jun 2, 1997	17.13	17.13	16.63	17.00
1284	NYSE	TRC	Fri, May 30, 1997	17.13	17.25	17.00	17.00
1283	NYSE	TRC	Thu, May 29, 1997	16.81	17.00	16.75	17.00
1282	NYSE	TRC	Wed, May 28, 1997	17.25	17.25	16.75	16.94
1281	NYSE	TRC	Tue, May 27, 1997	17.25	17.25	16.88	17.00
1280	NYSE	TRC	Fri, May 23, 1997	17.38	17.38	17.25	17.25
1279	NYSE	TRC	Thu, May 22, 1997	17.50	17.50	17.38	17.38
1278	NYSE	TRC	Wed, May 21, 1997	17.25	17.38	17.25	17.38
1277	NYSE	TRC	Tue, May 20, 1997	17.00	17.13	17.00	17.13
1276	NYSE	TRC	Mon, May 19, 1997	17.25	17.25	17.00	17.00
1275	NYSE	TRC	Fri, May 16, 1997	17.50	17.50	17.13	17.13
1274	NYSE	TRC	Thu, May 15, 1997	17.38	17.38	17.38	17.38
1273	NYSE	TRC	Wed, May 14, 1997	17.44	17.75	17.44	17.50
1272	NYSE	TRC	Tue, May 13, 1997	17.31	17.44	17.31	17.31
1271	NYSE	TRC	Mon, May 12, 1997	17.81	17.81	17.31	17.38
1270	NYSE	TRC	Fri, May 9, 1997	18.00	18.00	17.50	17.88
1269	NYSE	TRC	Thu, May 8, 1997	18.00	18.13	17.75	17.88
1268	NYSE	TRC	Wed, May 7, 1997	18.50	18.50	18.00	18.25
1267	NYSE	TRC	Tue, May 6, 1997	17.88	18.63	17.75	18.50
1266	NYSE	TRC	Mon, May 5, 1997	17.63	17.88	17.50	17.75
1265	NYSE	TRC	Fri, May 2, 1997	17.25	17.75	17.25	17.63
1264	NYSE	TRC	Thu, May 1, 1997	17.38	17.38	17.25	17.25
1263	NYSE	TRC	Wed, Apr 30, 1997	17.25	17.50	17.25	17.50
1262	NYSE	TRC	Tue, Apr 29, 1997	17.50	17.50	17.38	17.50
1261	NYSE	TRC	Mon, Apr 28, 1997	17.50	17.50	17.50	17.50
1260	NYSE	TRC	Fri, Apr 25, 1997	17.63	17.63	17.25	17.50
1259	NYSE	TRC	Thu, Apr 24, 1997	17.63	17.88	17.38	17.75
1258	NYSE	TRC	Wed, Apr 23, 1997	17.38	17.50	17.25	17.50
1257	NYSE	TRC	Tue, Apr 22, 1997	16.75	17.25	16.75	17.25
1256	NYSE	TRC	Mon, Apr 21, 1997	17.00	17.00	16.75	16.75
1255	NYSE	TRC	Fri, Apr 18, 1997	17.00	17.13	16.88	17.00
1254	NYSE	TRC	Thu, Apr 17, 1997	16.63	16.75	16.63	16.75
1253	NYSE	TRC	Wed, Apr 16, 1997	16.25	16.75	16.25	16.75
1252	NYSE	TRC	Tue, Apr 15, 1997	15.13	16.25	15.13	16.25
1251	NYSE	TRC	Mon, Apr 14, 1997	15.25	15.25	15.13	15.25
1250	NYSE	TRC	Fri, Apr 11, 1997	15.38	15.38	15.38	15.38
1249	NYSE	TRC	Thu, Apr 10, 1997	15.63	15.63	15.38	15.50
1248	NYSE	TRC	Wed, Apr 9, 1997	15.88	15.88	15.88	15.88
1247	NYSE	TRC	Mon, Apr 7, 1997	16.00	16.00	16.00	16.00
1246	NYSE	TRC	Fri, Apr 4, 1997	15.75	15.88	15.75	15.88
1245	NYSE	TRC	Thu, Apr 3, 1997	15.75	15.88	15.63	15.88
1244	NYSE	TRC	Wed, Apr 2, 1997	16.00	16.00	15.75	15.88
1243	NYSE	TRC	Tue, Apr 1, 1997	16.00	16.00	16.00	16.00
1242	NYSE	TRC	Mon, Mar 31, 1997	16.25	16.25	16.00	16.00
1241	NYSE	TRC	Thu, Mar 27, 1997	16.38	16.38	16.25	16.25
1240	NYSE	TRC	Wed, Mar 26, 1997	16.25	16.25	16.25	16.25
1239	NYSE	TRC	Tue, Mar 25, 1997	15.88	16.13	15.88	16.13
1238	NYSE	TRC	Mon, Mar 24, 1997	16.00	16.00	16.00	16.00
1237	NYSE	TRC	Fri, Mar 21, 1997	16.25	16.25	15.88	15.88
1236	NYSE	TRC	Thu, Mar 20, 1997	16.38	16.38	16.00	16.13
1235	NYSE	TRC	Wed, Mar 19, 1997	16.13	17.00	16.13	16.38
1234	NYSE	TRC	Tue, Mar 18, 1997	16.00	16.13	16.00	16.13
1233	NYSE	TRC	Mon, Mar 17, 1997	16.00	16.00	16.00	16.00
1232	NYSE	TRC	Fri, Mar 14, 1997	16.75	16.75	16.00	16.00
1231	NYSE	TRC	Thu, Mar 13, 1997	16.75	16.75	16.50	16.63
1230	NYSE	TRC	Wed, Mar 12, 1997	17.00	17.00	16.63	16.75
1229	NYSE	TRC	Tue, Mar 11, 1997	17.63	17.63	16.88	17.13
1228	NYSE	TRC	Mon, Mar 10, 1997	17.50	18.00	17.50	17.50
1227	NYSE	TRC	Fri, Mar 7, 1997	16.63	17.38	16.63	17.38
1226	NYSE	TRC	Thu, Mar 6, 1997	16.63	16.75	16.63	16.75
1225	NYSE	TRC	Wed, Mar 5, 1997	16.75	16.88	16.75	16.75
1224	NYSE	TRC	Tue, Mar 4, 1997	16.63	16.88	16.63	16.88
1223	NYSE	TRC	Mon, Mar 3, 1997	16.63	16.75	16.63	16.75
1222	NYSE	TRC	Fri, Feb 28, 1997	16.75	16.75	16.75	16.75
1221	NYSE	TRC	Thu, Feb 27, 1997	16.50	16.88	16.50	16.88
1220	NYSE	TRC	Wed, Feb 26, 1997	16.88	17.00	16.75	16.75
1219	NYSE	TRC	Tue, Feb 25, 1997	17.00	17.00	16.88	16.88
1218	NYSE	TRC	Mon, Feb 24, 1997	17.25	17.25	17.13	17.13
1217	NYSE	TRC	Fri, Feb 21, 1997	17.38	17.50	17.13	17.13
1216	NYSE	TRC	Thu, Feb 20, 1997	17.38	17.75	17.25	17.25
1215	NYSE	TRC	Wed, Feb 19, 1997	17.13	17.50	17.13	17.50
1214	NYSE	TRC	Tue, Feb 18, 1997	17.50	17.50	17.13	17.13
1213	NYSE	TRC	Fri, Feb 14, 1997	17.25	17.38	17.00	17.38
1212	NYSE	TRC	Thu, Feb 13, 1997	16.88	17.00	16.63	17.00
1211	NYSE	TRC	Wed, Feb 12, 1997	16.38	16.88	16.38	16.75
1210	NYSE	TRC	Tue, Feb 11, 1997	17.00	17.00	15.75	16.50
1209	NYSE	TRC	Mon, Feb 10, 1997	17.13	17.25	16.88	17.00
1208	NYSE	TRC	Fri, Feb 7, 1997	17.13	17.38	17.00	17.00
1207	NYSE	TRC	Thu, Feb 6, 1997	16.00	17.75	16.00	17.13
1206	NYSE	TRC	Wed, Feb 5, 1997	16.13	16.50	15.63	15.88
1205	NYSE	TRC	Tue, Feb 4, 1997	14.88	16.75	14.88	16.00
1204	NYSE	TRC	Mon, Feb 3, 1997	14.25	14.25	14.00	14.00
1203	NYSE	TRC	Fri, Jan 31, 1997	14.63	14.75	14.50	14.50
1202	NYSE	TRC	Thu, Jan 30, 1997	14.63	14.75	14.63	14.75
1201	NYSE	TRC	Wed, Jan 29, 1997	14.75	14.75	14.63	14.75
1200	NYSE	TRC	Tue, Jan 28, 1997	14.63	14.75	14.63	14.63
1199	NYSE	TRC	Mon, Jan 27, 1997	14.63	14.63	14.50	14.50
1198	NYSE	TRC	Fri, Jan 24, 1997	14.63	14.63	14.38	14.50
1197	NYSE	TRC	Thu, Jan 23, 1997	14.88	14.88	14.75	14.75
1196	NYSE	TRC	Wed, Jan 22, 1997	14.88	15.13	14.88	14.88
1195	NYSE	TRC	Tue, Jan 21, 1997	14.63	14.75	14.63	14.75
1194	NYSE	TRC	Mon, Jan 20, 1997	14.75	14.75	14.75	14.75
1193	NYSE	TRC	Fri, Jan 17, 1997	14.50	14.63	14.50	14.50
1192	NYSE	TRC	Thu, Jan 16, 1997	14.75	14.75	14.63	14.63
1191	NYSE	TRC	Wed, Jan 15, 1997	14.25	15.00	14.25	14.75
1190	NYSE	TRC	Tue, Jan 14, 1997	14.25	14.38	14.13	14.38
1189	NYSE	TRC	Mon, Jan 13, 1997	14.13	14.25	14.13	14.13
1188	NYSE	TRC	Fri, Jan 10, 1997	14.50	14.50	14.38	14.38
1187	NYSE	TRC	Thu, Jan 9, 1997	14.13	14.50	14.13	14.50
1186	NYSE	TRC	Wed, Jan 8, 1997	14.25	14.25	14.00	14.13
1185	NYSE	TRC	Tue, Jan 7, 1997	14.25	14.25	14.25	14.25
1184	NYSE	TRC	Mon, Jan 6, 1997	14.25	14.38	14.25	14.38
1183	NYSE	TRC	Fri, Jan 3, 1997	14.25	14.63	14.25	14.50
1182	NYSE	TRC	Thu, Jan 2, 1997	14.25	14.50	14.25	14.38
1181	NYSE	TRC	Tue, Dec 31, 1996	14.38	14.38	14.25	14.38
1180	NYSE	TRC	Mon, Dec 30, 1996	14.25	14.38	14.13	14.13
1179	NYSE	TRC	Fri, Dec 27, 1996	14.13	14.25	14.13	14.13
1178	NYSE	TRC	Thu, Dec 26, 1996	14.13	14.25	14.13	14.25
1177	NYSE	TRC	Tue, Dec 24, 1996	14.25	14.25	14.13	14.25
1176	NYSE	TRC	Mon, Dec 23, 1996	14.38	14.50	14.25	14.38
1175	NYSE	TRC	Fri, Dec 20, 1996	14.88	14.88	14.00	14.25
1174	NYSE	TRC	Thu, Dec 19, 1996	14.75	14.88	14.75	14.75
1173	NYSE	TRC	Wed, Dec 18, 1996	14.75	14.88	14.75	14.88
1172	NYSE	TRC	Tue, Dec 17, 1996	14.88	14.88	14.75	14.75
1171	NYSE	TRC	Mon, Dec 16, 1996	14.88	14.88	14.75	14.88
1170	NYSE	TRC	Fri, Dec 13, 1996	15.00	15.13	14.75	14.75
1169	NYSE	TRC	Thu, Dec 12, 1996	15.25	15.25	15.00	15.00
1168	NYSE	TRC	Wed, Dec 11, 1996	15.50	15.50	15.25	15.25
1167	NYSE	TRC	Tue, Dec 10, 1996	15.50	15.50	15.38	15.50
1166	NYSE	TRC	Mon, Dec 9, 1996	15.50	15.63	15.50	15.50
1165	NYSE	TRC	Fri, Dec 6, 1996	15.63	15.63	15.63	15.63
1164	NYSE	TRC	Thu, Dec 5, 1996	15.50	15.63	15.50	15.50
1163	NYSE	TRC	Wed, Dec 4, 1996	15.38	15.63	15.38	15.63
1162	NYSE	TRC	Tue, Dec 3, 1996	15.75	15.75	15.63	15.63
1161	NYSE	TRC	Mon, Dec 2, 1996	16.25	16.25	15.63	15.63
1160	NYSE	TRC	Fri, Nov 29, 1996	15.50	16.25	15.50	16.25
1159	NYSE	TRC	Wed, Nov 27, 1996	14.88	15.50	14.88	15.38
1158	NYSE	TRC	Tue, Nov 26, 1996	15.13	15.13	15.00	15.13
1157	NYSE	TRC	Mon, Nov 25, 1996	14.88	15.13	14.88	15.13
1156	NYSE	TRC	Fri, Nov 22, 1996	15.00	15.00	14.75	14.75
1155	NYSE	TRC	Thu, Nov 21, 1996	14.88	15.00	14.75	15.00
1154	NYSE	TRC	Wed, Nov 20, 1996	15.00	15.25	15.00	15.00
1153	NYSE	TRC	Tue, Nov 19, 1996	14.75	14.88	14.75	14.88
1152	NYSE	TRC	Mon, Nov 18, 1996	14.88	14.88	14.75	14.75
1151	NYSE	TRC	Fri, Nov 15, 1996	14.88	15.00	14.88	15.00
1150	NYSE	TRC	Thu, Nov 14, 1996	15.25	15.25	14.63	14.75
1149	NYSE	TRC	Wed, Nov 13, 1996	15.25	15.38	15.13	15.38
1148	NYSE	TRC	Tue, Nov 12, 1996	15.88	15.88	15.38	15.38
1147	NYSE	TRC	Mon, Nov 11, 1996	16.25	16.25	15.88	16.00
1146	NYSE	TRC	Fri, Nov 8, 1996	16.13	16.13	16.00	16.13
1145	NYSE	TRC	Thu, Nov 7, 1996	16.25	16.25	16.13	16.13
1144	NYSE	TRC	Wed, Nov 6, 1996	16.25	16.25	16.25	16.25
1143	NYSE	TRC	Tue, Nov 5, 1996	16.25	16.25	16.25	16.25
1142	NYSE	TRC	Mon, Nov 4, 1996	16.38	16.50	16.38	16.50
1141	NYSE	TRC	Fri, Nov 1, 1996	16.38	16.50	16.38	16.50
1140	NYSE	TRC	Thu, Oct 31, 1996	16.13	16.38	16.00	16.38
1139	NYSE	TRC	Wed, Oct 30, 1996	16.13	16.25	16.13	16.25
1138	NYSE	TRC	Tue, Oct 29, 1996	16.38	16.38	16.25	16.25
1137	NYSE	TRC	Mon, Oct 28, 1996	16.50	16.50	16.50	16.50
1136	NYSE	TRC	Fri, Oct 25, 1996	16.63	16.63	16.50	16.63
1135	NYSE	TRC	Thu, Oct 24, 1996	16.75	16.75	16.75	16.75
1134	NYSE	TRC	Wed, Oct 23, 1996	16.50	16.63	16.50	16.63
1133	NYSE	TRC	Tue, Oct 22, 1996	16.75	16.75	16.75	16.75
1132	NYSE	TRC	Mon, Oct 21, 1996	16.63	16.75	16.63	16.75
1131	NYSE	TRC	Fri, Oct 18, 1996	16.75	16.88	16.75	16.88
1130	NYSE	TRC	Thu, Oct 17, 1996	16.88	16.88	16.88	16.88
1129	NYSE	TRC	Wed, Oct 16, 1996	16.88	16.88	16.88	16.88
1128	NYSE	TRC	Tue, Oct 15, 1996	16.75	17.00	16.75	16.88
1127	NYSE	TRC	Mon, Oct 14, 1996	16.00	16.50	16.00	16.50
1126	NYSE	TRC	Fri, Oct 11, 1996	15.88	15.88	15.75	15.88
1125	NYSE	TRC	Thu, Oct 10, 1996	16.00	16.13	16.00	16.13
1124	NYSE	TRC	Wed, Oct 9, 1996	16.00	16.00	15.88	16.00
1123	NYSE	TRC	Tue, Oct 8, 1996	15.75	15.75	15.75	15.75
1122	NYSE	TRC	Mon, Oct 7, 1996	15.88	15.88	15.88	15.88
1121	NYSE	TRC	Fri, Oct 4, 1996	16.00	16.00	15.88	16.00
1120	NYSE	TRC	Thu, Oct 3, 1996	16.50	16.50	16.25	16.25
1119	NYSE	TRC	Wed, Oct 2, 1996	16.50	16.50	16.25	16.38
1118	NYSE	TRC	Tue, Oct 1, 1996	16.63	16.63	16.63	16.63
1117	NYSE	TRC	Mon, Sep 30, 1996	16.13	16.63	16.13	16.63
1116	NYSE	TRC	Fri, Sep 27, 1996	16.00	16.00	16.00	16.00
1115	NYSE	TRC	Thu, Sep 26, 1996	16.13	16.25	16.13	16.13
1114	NYSE	TRC	Wed, Sep 25, 1996	16.38	16.38	16.13	16.13
1113	NYSE	TRC	Mon, Sep 23, 1996	16.13	16.13	16.13	16.13
1112	NYSE	TRC	Fri, Sep 20, 1996	16.25	16.38	16.25	16.38
1111	NYSE	TRC	Thu, Sep 19, 1996	16.50	16.50	16.38	16.38
1110	NYSE	TRC	Wed, Sep 18, 1996	17.00	17.00	16.50	16.50
1109	NYSE	TRC	Tue, Sep 17, 1996	16.88	16.88	16.75	16.88
1108	NYSE	TRC	Mon, Sep 16, 1996	16.88	16.88	16.88	16.88
1107	NYSE	TRC	Fri, Sep 13, 1996	16.75	16.75	16.63	16.63
1106	NYSE	TRC	Thu, Sep 12, 1996	16.75	16.88	16.75	16.88
1105	NYSE	TRC	Wed, Sep 11, 1996	16.63	16.63	16.63	16.63
1104	NYSE	TRC	Tue, Sep 10, 1996	16.88	16.88	16.75	16.75
1103	NYSE	TRC	Mon, Sep 9, 1996	17.13	17.13	17.13	17.13
1102	NYSE	TRC	Fri, Sep 6, 1996	17.13	17.50	17.13	17.25
1101	NYSE	TRC	Thu, Sep 5, 1996	17.25	17.38	16.63	17.00
1100	NYSE	TRC	Wed, Sep 4, 1996	17.13	18.00	17.13	17.50
1099	NYSE	TRC	Tue, Sep 3, 1996	16.00	17.00	15.88	17.00
1098	NYSE	TRC	Fri, Aug 30, 1996	15.75	15.88	15.75	15.88
1097	NYSE	TRC	Thu, Aug 29, 1996	16.00	16.00	15.88	15.88
1096	NYSE	TRC	Wed, Aug 28, 1996	15.63	15.88	15.63	15.88
1095	NYSE	TRC	Tue, Aug 27, 1996	15.63	15.63	15.63	15.63
1094	NYSE	TRC	Mon, Aug 26, 1996	15.75	15.75	15.63	15.63
1093	NYSE	TRC	Fri, Aug 23, 1996	15.63	15.75	15.63	15.63
1092	NYSE	TRC	Thu, Aug 22, 1996	16.00	16.00	15.75	16.00
1091	NYSE	TRC	Wed, Aug 21, 1996	15.88	15.88	15.88	15.88
1090	NYSE	TRC	Tue, Aug 20, 1996	15.63	15.75	15.63	15.75
1089	NYSE	TRC	Fri, Aug 16, 1996	15.50	15.75	15.50	15.75
1088	NYSE	TRC	Thu, Aug 15, 1996	15.63	15.75	15.50	15.50
1087	NYSE	TRC	Wed, Aug 14, 1996	15.63	15.63	15.50	15.50
1086	NYSE	TRC	Tue, Aug 13, 1996	15.75	15.88	15.75	15.75
1085	NYSE	TRC	Mon, Aug 12, 1996	15.75	15.75	15.63	15.63
1084	NYSE	TRC	Fri, Aug 9, 1996	15.88	15.88	15.75	15.75
1083	NYSE	TRC	Wed, Aug 7, 1996	15.75	15.75	15.75	15.75
1082	NYSE	TRC	Mon, Aug 5, 1996	15.75	15.75	15.63	15.63
1081	NYSE	TRC	Fri, Aug 2, 1996	15.88	15.88	15.75	15.75
1080	NYSE	TRC	Thu, Aug 1, 1996	15.63	15.88	15.50	15.88
1079	NYSE	TRC	Wed, Jul 31, 1996	15.88	15.88	15.63	15.88
1078	NYSE	TRC	Tue, Jul 30, 1996	15.75	15.88	15.75	15.88
1077	NYSE	TRC	Mon, Jul 29, 1996	15.63	15.88	15.63	15.75
1076	NYSE	TRC	Fri, Jul 26, 1996	15.63	15.63	15.63	15.63
1075	NYSE	TRC	Thu, Jul 25, 1996	15.38	15.88	15.38	15.88
1074	NYSE	TRC	Wed, Jul 24, 1996	15.50	15.50	15.25	15.25
1073	NYSE	TRC	Tue, Jul 23, 1996	15.50	15.50	15.50	15.50
1072	NYSE	TRC	Mon, Jul 22, 1996	15.63	15.75	15.50	15.63
1071	NYSE	TRC	Fri, Jul 19, 1996	15.63	15.88	15.63	15.88
1070	NYSE	TRC	Thu, Jul 18, 1996	15.63	15.63	15.50	15.63
1069	NYSE	TRC	Wed, Jul 17, 1996	15.50	15.50	15.50	15.50
1068	NYSE	TRC	Tue, Jul 16, 1996	15.88	15.88	15.38	15.63
1067	NYSE	TRC	Mon, Jul 15, 1996	16.25	16.25	16.00	16.00
1066	NYSE	TRC	Fri, Jul 12, 1996	16.25	16.38	16.25	16.25
1065	NYSE	TRC	Thu, Jul 11, 1996	16.63	16.75	16.25	16.38
1064	NYSE	TRC	Wed, Jul 10, 1996	16.63	16.75	16.63	16.75
1063	NYSE	TRC	Tue, Jul 9, 1996	16.50	16.75	16.50	16.75
1062	NYSE	TRC	Mon, Jul 8, 1996	16.63	16.75	16.38	16.38
1061	NYSE	TRC	Wed, Jul 3, 1996	16.38	16.38	16.38	16.38
1060	NYSE	TRC	Tue, Jul 2, 1996	16.50	16.50	16.38	16.50
1059	NYSE	TRC	Mon, Jul 1, 1996	16.50	16.63	16.38	16.38
1058	NYSE	TRC	Fri, Jun 28, 1996	15.75	16.50	15.75	16.38
1057	NYSE	TRC	Thu, Jun 27, 1996	15.88	15.88	15.75	15.88
1056	NYSE	TRC	Wed, Jun 26, 1996	15.75	15.75	15.75	15.75
1055	NYSE	TRC	Tue, Jun 25, 1996	16.00	16.00	15.88	15.88
1054	NYSE	TRC	Mon, Jun 24, 1996	15.75	15.88	15.75	15.88
1053	NYSE	TRC	Fri, Jun 21, 1996	15.63	15.88	15.50	15.63
1052	NYSE	TRC	Thu, Jun 20, 1996	15.50	15.63	15.50	15.50
1051	NYSE	TRC	Wed, Jun 19, 1996	15.63	15.63	15.50	15.50
1050	NYSE	TRC	Tue, Jun 18, 1996	15.50	15.63	15.50	15.50
1049	NYSE	TRC	Mon, Jun 17, 1996	15.75	15.75	15.50	15.50
1048	NYSE	TRC	Fri, Jun 14, 1996	15.50	15.75	15.50	15.75
1047	NYSE	TRC	Thu, Jun 13, 1996	15.75	15.75	15.63	15.63
1046	NYSE	TRC	Wed, Jun 12, 1996	15.50	15.50	15.50	15.50
1045	NYSE	TRC	Tue, Jun 11, 1996	15.75	15.75	15.38	15.63
1044	NYSE	TRC	Mon, Jun 10, 1996	16.00	16.00	16.00	16.00
1043	NYSE	TRC	Fri, Jun 7, 1996	16.00	16.00	16.00	16.00
1042	NYSE	TRC	Thu, Jun 6, 1996	16.38	16.38	16.00	16.13
1041	NYSE	TRC	Wed, Jun 5, 1996	16.88	16.88	16.25	16.38
1040	NYSE	TRC	Tue, Jun 4, 1996	17.00	17.00	16.88	17.00
1039	NYSE	TRC	Mon, Jun 3, 1996	17.75	17.75	17.13	17.13
1038	NYSE	TRC	Fri, May 31, 1996	17.25	17.75	17.25	17.75
1037	NYSE	TRC	Thu, May 30, 1996	17.50	17.50	17.38	17.38
1036	NYSE	TRC	Wed, May 29, 1996	17.38	17.38	17.38	17.38
1035	NYSE	TRC	Tue, May 28, 1996	17.75	17.75	17.75	17.75
1034	NYSE	TRC	Fri, May 24, 1996	17.75	17.88	17.75	17.88
1033	NYSE	TRC	Thu, May 23, 1996	18.00	18.13	17.88	18.00
1032	NYSE	TRC	Wed, May 22, 1996	17.88	17.88	17.75	17.88
1031	NYSE	TRC	Tue, May 21, 1996	18.13	18.13	17.88	17.88
1030	NYSE	TRC	Mon, May 20, 1996	17.88	18.00	17.75	18.00
1029	NYSE	TRC	Fri, May 17, 1996	18.00	18.00	18.00	18.00
1028	NYSE	TRC	Thu, May 16, 1996	17.88	18.00	17.88	17.88
1027	NYSE	TRC	Wed, May 15, 1996	18.13	18.25	18.00	18.00
1026	NYSE	TRC	Tue, May 14, 1996	18.25	18.50	18.25	18.25
1025	NYSE	TRC	Mon, May 13, 1996	18.38	18.38	18.25	18.25
1024	NYSE	TRC	Fri, May 10, 1996	18.38	18.38	18.38	18.38
1023	NYSE	TRC	Thu, May 9, 1996	18.38	18.38	18.25	18.25
1022	NYSE	TRC	Wed, May 8, 1996	18.75	18.75	18.38	18.50
1021	NYSE	TRC	Tue, May 7, 1996	18.13	19.25	18.13	18.63
1020	NYSE	TRC	Mon, May 6, 1996	18.13	18.13	18.00	18.00
1019	NYSE	TRC	Fri, May 3, 1996	17.50	18.13	17.50	18.13
1018	NYSE	TRC	Thu, May 2, 1996	18.00	18.00	17.38	17.50
1017	NYSE	TRC	Wed, May 1, 1996	18.00	18.00	17.88	17.88
1016	NYSE	TRC	Tue, Apr 30, 1996	18.25	18.25	18.00	18.25
1015	NYSE	TRC	Mon, Apr 29, 1996	18.25	18.38	18.00	18.13
1014	NYSE	TRC	Fri, Apr 26, 1996	18.75	19.13	18.25	18.38
1013	NYSE	TRC	Thu, Apr 25, 1996	17.25	18.50	17.00	18.50
1012	NYSE	TRC	Wed, Apr 24, 1996	16.63	17.50	16.63	17.13
1011	NYSE	TRC	Tue, Apr 23, 1996	16.25	16.88	16.13	16.75
1010	NYSE	TRC	Mon, Apr 22, 1996	16.25	16.38	16.25	16.38
1009	NYSE	TRC	Fri, Apr 19, 1996	16.13	16.13	16.00	16.13
1008	NYSE	TRC	Thu, Apr 18, 1996	15.75	16.00	15.63	16.00
1007	NYSE	TRC	Wed, Apr 17, 1996	15.75	15.75	15.75	15.75
1006	NYSE	TRC	Tue, Apr 16, 1996	16.00	16.00	15.88	15.88
1005	NYSE	TRC	Mon, Apr 15, 1996	16.00	16.00	15.88	15.88
1004	NYSE	TRC	Fri, Apr 12, 1996	15.88	16.13	15.88	15.88
1003	NYSE	TRC	Thu, Apr 11, 1996	16.25	16.25	16.13	16.13
1002	NYSE	TRC	Wed, Apr 10, 1996	16.25	16.25	16.25	16.25
1001	NYSE	TRC	Tue, Apr 9, 1996	16.25	16.38	16.25	16.25
1000	NYSE	TRC	Mon, Apr 8, 1996	16.38	16.38	16.25	16.38
999	NYSE	TRC	Thu, Apr 4, 1996	16.50	16.50	16.50	16.50
998	NYSE	TRC	Wed, Apr 3, 1996	16.50	16.50	16.50	16.50
997	NYSE	TRC	Tue, Apr 2, 1996	16.38	16.50	16.38	16.38
996	NYSE	TRC	Mon, Apr 1, 1996	16.38	16.50	16.25	16.38
995	NYSE	TRC	Fri, Mar 29, 1996	16.13	16.25	16.13	16.25
994	NYSE	TRC	Thu, Mar 28, 1996	16.25	16.25	16.00	16.00
993	NYSE	TRC	Wed, Mar 27, 1996	15.63	16.13	15.63	16.13
992	NYSE	TRC	Tue, Mar 26, 1996	15.63	15.63	15.50	15.50
991	NYSE	TRC	Mon, Mar 25, 1996	15.63	15.75	15.50	15.50
990	NYSE	TRC	Fri, Mar 22, 1996	15.63	15.63	15.63	15.63
989	NYSE	TRC	Wed, Mar 20, 1996	15.50	15.50	15.50	15.50
988	NYSE	TRC	Tue, Mar 19, 1996	15.63	15.63	15.63	15.63
987	NYSE	TRC	Mon, Mar 18, 1996	15.50	15.63	15.50	15.63
986	NYSE	TRC	Fri, Mar 15, 1996	15.50	15.50	15.50	15.50
985	NYSE	TRC	Thu, Mar 14, 1996	15.63	15.75	15.50	15.63
984	NYSE	TRC	Wed, Mar 13, 1996	16.00	16.00	15.75	15.75
983	NYSE	TRC	Tue, Mar 12, 1996	15.88	16.00	15.88	16.00
982	NYSE	TRC	Mon, Mar 11, 1996	16.25	16.38	16.00	16.00
981	NYSE	TRC	Fri, Mar 8, 1996	16.50	16.50	16.25	16.25
980	NYSE	TRC	Thu, Mar 7, 1996	16.75	16.88	16.63	16.63
979	NYSE	TRC	Wed, Mar 6, 1996	16.63	16.88	16.63	16.88
978	NYSE	TRC	Tue, Mar 5, 1996	16.50	16.63	16.50	16.63
977	NYSE	TRC	Mon, Mar 4, 1996	16.00	16.88	16.00	16.63
976	NYSE	TRC	Fri, Mar 1, 1996	15.88	15.88	15.88	15.88
975	NYSE	TRC	Thu, Feb 29, 1996	15.88	16.00	15.75	15.75
974	NYSE	TRC	Wed, Feb 28, 1996	15.63	16.13	15.63	15.75
973	NYSE	TRC	Tue, Feb 27, 1996	15.50	15.75	15.50	15.63
972	NYSE	TRC	Mon, Feb 26, 1996	15.63	15.63	15.63	15.63
971	NYSE	TRC	Fri, Feb 23, 1996	15.75	15.88	15.63	15.63
970	NYSE	TRC	Thu, Feb 22, 1996	15.88	15.88	15.88	15.88
969	NYSE	TRC	Wed, Feb 21, 1996	15.38	15.88	15.38	15.88
968	NYSE	TRC	Tue, Feb 20, 1996	15.63	15.63	15.63	15.63
967	NYSE	TRC	Fri, Feb 16, 1996	15.75	15.88	15.63	15.75
966	NYSE	TRC	Thu, Feb 15, 1996	15.88	16.00	15.88	16.00
965	NYSE	TRC	Wed, Feb 14, 1996	15.88	16.00	15.88	16.00
964	NYSE	TRC	Tue, Feb 13, 1996	16.00	16.25	16.00	16.13
963	NYSE	TRC	Mon, Feb 12, 1996	16.00	16.38	16.00	16.25
962	NYSE	TRC	Fri, Feb 9, 1996	15.38	16.00	15.38	15.88
961	NYSE	TRC	Thu, Feb 8, 1996	15.25	15.50	15.13	15.25
960	NYSE	TRC	Wed, Feb 7, 1996	15.00	15.25	15.00	15.00
959	NYSE	TRC	Tue, Feb 6, 1996	15.00	15.00	15.00	15.00
958	NYSE	TRC	Mon, Feb 5, 1996	15.25	15.25	15.00	15.13
957	NYSE	TRC	Fri, Feb 2, 1996	15.38	15.38	15.13	15.13
956	NYSE	TRC	Thu, Feb 1, 1996	15.50	15.50	15.38	15.38
955	NYSE	TRC	Wed, Jan 31, 1996	15.13	15.38	15.13	15.38
954	NYSE	TRC	Tue, Jan 30, 1996	15.13	15.25	14.88	15.25
953	NYSE	TRC	Mon, Jan 29, 1996	15.50	15.50	15.38	15.38
952	NYSE	TRC	Fri, Jan 26, 1996	15.38	15.63	15.38	15.38
951	NYSE	TRC	Thu, Jan 25, 1996	14.63	15.50	14.63	15.50
950	NYSE	TRC	Wed, Jan 24, 1996	14.75	14.88	14.75	14.88
949	NYSE	TRC	Tue, Jan 23, 1996	14.63	14.63	14.63	14.63
948	NYSE	TRC	Mon, Jan 22, 1996	14.75	15.00	14.75	14.75
947	NYSE	TRC	Fri, Jan 19, 1996	15.00	15.00	14.88	14.88
946	NYSE	TRC	Thu, Jan 18, 1996	15.13	15.13	14.75	14.88
945	NYSE	TRC	Wed, Jan 17, 1996	15.13	15.13	15.13	15.13
944	NYSE	TRC	Tue, Jan 16, 1996	15.13	15.50	15.00	15.25
943	NYSE	TRC	Mon, Jan 15, 1996	15.13	15.13	15.13	15.13
942	NYSE	TRC	Fri, Jan 12, 1996	14.88	15.25	14.88	15.00
941	NYSE	TRC	Thu, Jan 11, 1996	14.38	14.75	14.38	14.75
940	NYSE	TRC	Wed, Jan 10, 1996	14.38	14.50	14.38	14.50
939	NYSE	TRC	Tue, Jan 9, 1996	14.25	14.50	14.25	14.25
938	NYSE	TRC	Mon, Jan 8, 1996	14.38	14.38	14.38	14.38
937	NYSE	TRC	Fri, Jan 5, 1996	14.25	14.50	14.25	14.50
936	NYSE	TRC	Thu, Jan 4, 1996	14.63	14.63	14.38	14.38
935	NYSE	TRC	Wed, Jan 3, 1996	15.13	15.13	14.50	14.75
934	NYSE	TRC	Tue, Jan 2, 1996	14.50	15.00	14.50	15.00
933	NYSE	TRC	Fri, Dec 29, 1995	14.50	14.63	14.50	14.50
932	NYSE	TRC	Thu, Dec 28, 1995	14.38	14.63	14.25	14.50
931	NYSE	TRC	Wed, Dec 27, 1995	14.25	14.38	14.25	14.38
930	NYSE	TRC	Tue, Dec 26, 1995	14.25	14.38	14.25	14.25
929	NYSE	TRC	Fri, Dec 22, 1995	14.00	14.13	13.75	14.13
928	NYSE	TRC	Thu, Dec 21, 1995	14.25	14.25	13.88	13.88
927	NYSE	TRC	Wed, Dec 20, 1995	14.25	14.38	14.13	14.13
926	NYSE	TRC	Tue, Dec 19, 1995	14.25	14.25	14.13	14.13
925	NYSE	TRC	Mon, Dec 18, 1995	14.13	14.13	14.13	14.13
924	NYSE	TRC	Fri, Dec 15, 1995	14.13	14.25	14.00	14.25
923	NYSE	TRC	Thu, Dec 14, 1995	13.88	14.00	13.88	14.00
922	NYSE	TRC	Wed, Dec 13, 1995	13.75	13.88	13.75	13.75
921	NYSE	TRC	Tue, Dec 12, 1995	13.88	13.88	13.75	13.88
920	NYSE	TRC	Mon, Dec 11, 1995	14.13	14.13	14.00	14.00
919	NYSE	TRC	Fri, Dec 8, 1995	14.00	14.25	14.00	14.25
918	NYSE	TRC	Thu, Dec 7, 1995	14.25	14.38	14.00	14.13
917	NYSE	TRC	Wed, Dec 6, 1995	14.50	14.50	14.25	14.25
916	NYSE	TRC	Tue, Dec 5, 1995	14.63	14.75	14.25	14.75
915	NYSE	TRC	Mon, Dec 4, 1995	14.75	14.75	14.63	14.63
914	NYSE	TRC	Fri, Dec 1, 1995	14.63	14.88	14.63	14.63
913	NYSE	TRC	Thu, Nov 30, 1995	14.50	14.63	14.50	14.63
912	NYSE	TRC	Wed, Nov 29, 1995	14.63	14.63	14.50	14.50
911	NYSE	TRC	Tue, Nov 28, 1995	14.63	14.75	14.63	14.75
910	NYSE	TRC	Mon, Nov 27, 1995	15.00	15.00	14.75	14.75
909	NYSE	TRC	Fri, Nov 24, 1995	14.75	15.00	14.75	14.88
908	NYSE	TRC	Wed, Nov 22, 1995	14.75	14.88	14.63	14.88
907	NYSE	TRC	Tue, Nov 21, 1995	14.38	14.50	14.25	14.50
906	NYSE	TRC	Mon, Nov 20, 1995	14.38	14.38	14.38	14.38
905	NYSE	TRC	Fri, Nov 17, 1995	14.13	14.38	14.13	14.38
904	NYSE	TRC	Thu, Nov 16, 1995	14.38	14.38	14.25	14.25
903	NYSE	TRC	Wed, Nov 15, 1995	13.88	14.38	13.88	14.25
902	NYSE	TRC	Tue, Nov 14, 1995	13.75	14.00	13.63	14.00
901	NYSE	TRC	Thu, Nov 9, 1995	13.88	13.88	13.75	13.75
900	NYSE	TRC	Wed, Nov 8, 1995	14.13	14.13	14.00	14.00
899	NYSE	TRC	Tue, Nov 7, 1995	13.63	14.00	13.63	14.00
898	NYSE	TRC	Mon, Nov 6, 1995	13.75	13.88	13.63	13.63
897	NYSE	TRC	Fri, Nov 3, 1995	13.88	14.13	13.88	14.00
896	NYSE	TRC	Thu, Nov 2, 1995	13.88	14.00	13.75	13.75
895	NYSE	TRC	Wed, Nov 1, 1995	13.75	14.00	13.75	13.88
894	NYSE	TRC	Tue, Oct 31, 1995	13.88	13.88	13.63	13.75
893	NYSE	TRC	Fri, Oct 27, 1995	13.88	13.88	13.63	13.88
892	NYSE	TRC	Thu, Oct 26, 1995	14.50	14.50	13.75	14.00
891	NYSE	TRC	Wed, Oct 25, 1995	14.50	14.50	14.50	14.50
890	NYSE	TRC	Tue, Oct 24, 1995	14.13	14.38	14.13	14.38
889	NYSE	TRC	Mon, Oct 23, 1995	14.13	14.25	14.13	14.25
888	NYSE	TRC	Fri, Oct 20, 1995	14.25	14.25	14.25	14.25
887	NYSE	TRC	Thu, Oct 19, 1995	14.13	14.38	14.13	14.38
886	NYSE	TRC	Wed, Oct 18, 1995	14.13	14.13	14.00	14.00
885	NYSE	TRC	Tue, Oct 17, 1995	14.25	14.38	14.25	14.25
884	NYSE	TRC	Mon, Oct 16, 1995	14.63	14.63	14.25	14.25
883	NYSE	TRC	Fri, Oct 13, 1995	14.13	14.63	14.13	14.63
882	NYSE	TRC	Thu, Oct 12, 1995	14.00	14.50	14.00	14.25
881	NYSE	TRC	Wed, Oct 11, 1995	13.63	13.88	13.63	13.88
880	NYSE	TRC	Tue, Oct 10, 1995	14.00	14.00	13.63	13.88
879	NYSE	TRC	Mon, Oct 9, 1995	14.63	14.63	14.00	14.00
878	NYSE	TRC	Fri, Oct 6, 1995	15.00	15.00	14.75	14.75
877	NYSE	TRC	Thu, Oct 5, 1995	15.88	15.88	15.25	15.25
876	NYSE	TRC	Wed, Oct 4, 1995	15.75	15.75	15.63	15.63
875	NYSE	TRC	Tue, Oct 3, 1995	16.13	16.13	15.75	15.75
874	NYSE	TRC	Mon, Oct 2, 1995	15.75	16.00	15.75	16.00
873	NYSE	TRC	Fri, Sep 29, 1995	15.38	15.75	15.38	15.63
872	NYSE	TRC	Thu, Sep 28, 1995	15.88	15.88	15.38	15.38
871	NYSE	TRC	Wed, Sep 27, 1995	16.63	16.63	16.00	16.00
870	NYSE	TRC	Tue, Sep 26, 1995	17.00	17.00	16.50	16.75
869	NYSE	TRC	Mon, Sep 25, 1995	17.13	17.13	17.00	17.00
868	NYSE	TRC	Fri, Sep 22, 1995	17.25	17.25	17.00	17.00
867	NYSE	TRC	Thu, Sep 21, 1995	16.75	17.00	16.63	17.00
866	NYSE	TRC	Wed, Sep 20, 1995	17.50	17.75	16.75	17.00
865	NYSE	TRC	Tue, Sep 19, 1995	16.88	17.75	16.88	17.50
864	NYSE	TRC	Mon, Sep 18, 1995	16.25	17.25	16.25	16.75
863	NYSE	TRC	Fri, Sep 15, 1995	15.25	16.13	15.25	16.00
862	NYSE	TRC	Thu, Sep 14, 1995	15.00	15.38	15.00	15.25
861	NYSE	TRC	Wed, Sep 13, 1995	14.38	15.00	14.38	15.00
860	NYSE	TRC	Tue, Sep 12, 1995	14.13	14.50	14.13	14.50
859	NYSE	TRC	Mon, Sep 11, 1995	14.00	14.13	14.00	14.00
858	NYSE	TRC	Fri, Sep 8, 1995	14.00	14.00	14.00	14.00
857	NYSE	TRC	Thu, Sep 7, 1995	13.75	14.00	13.75	14.00
856	NYSE	TRC	Wed, Sep 6, 1995	14.00	14.13	13.88	13.88
855	NYSE	TRC	Tue, Sep 5, 1995	14.00	14.13	14.00	14.00
854	NYSE	TRC	Fri, Sep 1, 1995	14.00	14.13	13.88	14.00
853	NYSE	TRC	Thu, Aug 31, 1995	14.13	14.13	14.00	14.13
852	NYSE	TRC	Wed, Aug 30, 1995	14.00	14.00	14.00	14.00
851	NYSE	TRC	Tue, Aug 29, 1995	13.88	14.00	13.88	14.00
850	NYSE	TRC	Mon, Aug 28, 1995	13.75	14.00	13.75	14.00
849	NYSE	TRC	Fri, Aug 25, 1995	14.00	14.00	13.88	13.88
848	NYSE	TRC	Thu, Aug 24, 1995	13.88	14.00	13.88	14.00
847	NYSE	TRC	Wed, Aug 23, 1995	14.00	14.38	14.00	14.13
846	NYSE	TRC	Tue, Aug 22, 1995	14.13	14.13	14.00	14.00
845	NYSE	TRC	Mon, Aug 21, 1995	14.13	14.25	14.00	14.25
844	NYSE	TRC	Fri, Aug 18, 1995	14.00	14.13	14.00	14.13
843	NYSE	TRC	Thu, Aug 17, 1995	13.75	13.88	13.63	13.88
842	NYSE	TRC	Wed, Aug 16, 1995	13.75	13.75	13.63	13.63
841	NYSE	TRC	Tue, Aug 15, 1995	13.63	13.75	13.63	13.75
840	NYSE	TRC	Mon, Aug 14, 1995	13.63	13.75	13.63	13.75
839	NYSE	TRC	Fri, Aug 11, 1995	13.63	13.63	13.63	13.63
838	NYSE	TRC	Thu, Aug 10, 1995	13.75	13.75	13.63	13.63
837	NYSE	TRC	Wed, Aug 9, 1995	13.88	13.88	13.75	13.88
836	NYSE	TRC	Tue, Aug 8, 1995	13.75	13.75	13.63	13.75
835	NYSE	TRC	Mon, Aug 7, 1995	13.63	13.63	13.50	13.63
834	NYSE	TRC	Fri, Aug 4, 1995	13.63	13.63	13.50	13.50
833	NYSE	TRC	Thu, Aug 3, 1995	13.50	13.50	13.38	13.50
832	NYSE	TRC	Wed, Aug 2, 1995	13.63	13.75	13.50	13.75
831	NYSE	TRC	Tue, Aug 1, 1995	13.63	13.63	13.50	13.50
830	NYSE	TRC	Mon, Jul 31, 1995	13.63	13.75	13.63	13.63
829	NYSE	TRC	Fri, Jul 28, 1995	13.50	13.63	13.50	13.63
828	NYSE	TRC	Thu, Jul 27, 1995	13.75	13.75	13.63	13.63
827	NYSE	TRC	Wed, Jul 26, 1995	13.88	13.88	13.63	13.88
826	NYSE	TRC	Tue, Jul 25, 1995	13.50	14.00	13.50	14.00
825	NYSE	TRC	Mon, Jul 24, 1995	14.38	14.38	13.38	13.38
824	NYSE	TRC	Fri, Jul 21, 1995	14.13	14.50	14.13	14.38
823	NYSE	TRC	Thu, Jul 20, 1995	13.38	14.13	13.38	14.13
822	NYSE	TRC	Wed, Jul 19, 1995	13.50	13.50	13.50	13.50
821	NYSE	TRC	Tue, Jul 18, 1995	13.50	13.75	13.50	13.75
820	NYSE	TRC	Mon, Jul 17, 1995	13.63	13.63	13.63	13.63
819	NYSE	TRC	Fri, Jul 14, 1995	13.50	13.63	13.50	13.63
818	NYSE	TRC	Thu, Jul 13, 1995	13.25	13.38	13.25	13.38
817	NYSE	TRC	Wed, Jul 12, 1995	13.38	13.38	13.38	13.38
816	NYSE	TRC	Tue, Jul 11, 1995	13.38	13.38	13.25	13.38
815	NYSE	TRC	Mon, Jul 10, 1995	13.50	13.63	13.50	13.50
814	NYSE	TRC	Fri, Jul 7, 1995	13.50	13.63	13.50	13.50
813	NYSE	TRC	Thu, Jul 6, 1995	13.63	13.63	13.50	13.50
812	NYSE	TRC	Wed, Jul 5, 1995	13.75	13.75	13.63	13.63
811	NYSE	TRC	Fri, Jun 30, 1995	14.13	14.13	13.88	13.88
810	NYSE	TRC	Thu, Jun 29, 1995	14.00	14.00	13.88	14.00
809	NYSE	TRC	Wed, Jun 28, 1995	14.00	14.00	13.88	13.88
808	NYSE	TRC	Tue, Jun 27, 1995	13.88	14.00	13.88	13.88
807	NYSE	TRC	Mon, Jun 26, 1995	13.88	14.00	13.88	14.00
806	NYSE	TRC	Fri, Jun 23, 1995	13.75	14.00	13.75	14.00
805	NYSE	TRC	Thu, Jun 22, 1995	13.75	14.13	13.75	13.88
804	NYSE	TRC	Wed, Jun 21, 1995	13.50	13.75	13.50	13.75
803	NYSE	TRC	Tue, Jun 20, 1995	13.50	13.50	13.38	13.38
802	NYSE	TRC	Mon, Jun 19, 1995	13.50	13.63	13.50	13.63
801	NYSE	TRC	Fri, Jun 16, 1995	13.63	13.63	13.63	13.63
800	NYSE	TRC	Thu, Jun 15, 1995	13.13	13.50	13.13	13.50
799	NYSE	TRC	Wed, Jun 14, 1995	13.13	13.25	13.13	13.25
798	NYSE	TRC	Tue, Jun 13, 1995	13.13	13.38	13.13	13.13
797	NYSE	TRC	Fri, Jun 9, 1995	13.25	13.25	13.13	13.13
796	NYSE	TRC	Thu, Jun 8, 1995	13.63	13.63	13.38	13.38
795	NYSE	TRC	Wed, Jun 7, 1995	13.63	13.63	13.50	13.50
794	NYSE	TRC	Tue, Jun 6, 1995	13.63	13.63	13.63	13.63
793	NYSE	TRC	Mon, Jun 5, 1995	13.50	13.50	13.50	13.50
792	NYSE	TRC	Fri, Jun 2, 1995	13.75	13.75	13.75	13.75
791	NYSE	TRC	Thu, Jun 1, 1995	13.63	13.63	13.50	13.63
790	NYSE	TRC	Wed, May 31, 1995	13.50	13.50	13.50	13.50
789	NYSE	TRC	Tue, May 30, 1995	13.50	13.50	13.50	13.50
788	NYSE	TRC	Fri, May 26, 1995	13.50	13.63	13.50	13.63
787	NYSE	TRC	Thu, May 25, 1995	13.50	13.50	13.50	13.50
786	NYSE	TRC	Wed, May 24, 1995	13.50	13.50	13.50	13.50
785	NYSE	TRC	Tue, May 23, 1995	13.50	13.75	13.50	13.50
784	NYSE	TRC	Mon, May 22, 1995	13.63	13.63	13.63	13.63
783	NYSE	TRC	Fri, May 19, 1995	13.50	13.63	13.50	13.50
782	NYSE	TRC	Thu, May 18, 1995	13.38	13.38	13.38	13.38
781	NYSE	TRC	Wed, May 17, 1995	13.75	13.75	13.50	13.50
780	NYSE	TRC	Tue, May 16, 1995	13.75	13.88	13.75	13.75
779	NYSE	TRC	Mon, May 15, 1995	14.13	14.13	13.88	13.88
778	NYSE	TRC	Fri, May 12, 1995	14.00	14.25	14.00	14.25
777	NYSE	TRC	Thu, May 11, 1995	14.00	14.00	13.75	13.88
776	NYSE	TRC	Wed, May 10, 1995	14.13	14.13	14.00	14.13
775	NYSE	TRC	Tue, May 9, 1995	14.00	14.25	13.88	14.25
774	NYSE	TRC	Mon, May 8, 1995	14.25	14.38	14.00	14.00
773	NYSE	TRC	Fri, May 5, 1995	14.25	14.38	14.13	14.25
772	NYSE	TRC	Thu, May 4, 1995	13.50	14.38	13.50	14.13
771	NYSE	TRC	Wed, May 3, 1995	13.25	13.50	13.25	13.50
770	NYSE	TRC	Tue, May 2, 1995	13.00	13.13	13.00	13.13
769	NYSE	TRC	Mon, May 1, 1995	13.13	13.13	13.00	13.00
768	NYSE	TRC	Fri, Apr 28, 1995	12.88	12.88	12.88	12.88
767	NYSE	TRC	Thu, Apr 27, 1995	12.75	12.88	12.75	12.75
766	NYSE	TRC	Wed, Apr 26, 1995	12.75	12.75	12.75	12.75
765	NYSE	TRC	Tue, Apr 25, 1995	12.88	12.88	12.75	12.88
764	NYSE	TRC	Mon, Apr 24, 1995	12.75	12.88	12.75	12.88
763	NYSE	TRC	Fri, Apr 21, 1995	13.00	13.00	12.88	12.88
762	NYSE	TRC	Thu, Apr 20, 1995	13.00	13.00	13.00	13.00
761	NYSE	TRC	Wed, Apr 19, 1995	13.00	13.00	13.00	13.00
760	NYSE	TRC	Tue, Apr 18, 1995	13.00	13.00	13.00	13.00
759	NYSE	TRC	Mon, Apr 17, 1995	13.13	13.25	13.00	13.00
758	NYSE	TRC	Thu, Apr 13, 1995	12.88	13.13	12.88	13.13
757	NYSE	TRC	Wed, Apr 12, 1995	13.13	13.13	12.88	12.88
756	NYSE	TRC	Tue, Apr 11, 1995	13.00	13.00	12.88	13.00
755	NYSE	TRC	Mon, Apr 10, 1995	12.88	12.88	12.88	12.88
754	NYSE	TRC	Fri, Apr 7, 1995	12.88	13.00	12.88	12.88
753	NYSE	TRC	Thu, Apr 6, 1995	12.88	13.00	12.88	13.00
752	NYSE	TRC	Tue, Apr 4, 1995	12.88	12.88	12.88	12.88
751	NYSE	TRC	Mon, Apr 3, 1995	12.88	13.00	12.88	13.00
750	NYSE	TRC	Fri, Mar 31, 1995	13.00	13.00	12.88	12.88
749	NYSE	TRC	Thu, Mar 30, 1995	13.00	13.00	12.88	12.88
748	NYSE	TRC	Wed, Mar 29, 1995	13.13	13.13	13.00	13.00
747	NYSE	TRC	Tue, Mar 28, 1995	13.13	13.13	13.00	13.13
746	NYSE	TRC	Mon, Mar 27, 1995	13.25	13.25	13.13	13.25
745	NYSE	TRC	Fri, Mar 24, 1995	13.00	13.13	13.00	13.13
744	NYSE	TRC	Thu, Mar 23, 1995	12.63	12.88	12.63	12.88
743	NYSE	TRC	Wed, Mar 22, 1995	12.75	12.75	12.75	12.75
742	NYSE	TRC	Tue, Mar 21, 1995	12.63	12.75	12.63	12.63
741	NYSE	TRC	Mon, Mar 20, 1995	12.50	12.63	12.50	12.63
740	NYSE	TRC	Fri, Mar 17, 1995	12.88	12.88	12.38	12.50
739	NYSE	TRC	Thu, Mar 16, 1995	12.63	13.00	12.38	13.00
738	NYSE	TRC	Wed, Mar 15, 1995	12.63	12.63	12.63	12.63
737	NYSE	TRC	Tue, Mar 14, 1995	12.50	12.75	12.50	12.75
736	NYSE	TRC	Mon, Mar 13, 1995	12.63	12.63	12.50	12.50
735	NYSE	TRC	Fri, Mar 10, 1995	12.88	12.88	12.75	12.75
734	NYSE	TRC	Thu, Mar 9, 1995	12.88	12.88	12.88	12.88
733	NYSE	TRC	Wed, Mar 8, 1995	12.88	12.88	12.88	12.88
732	NYSE	TRC	Tue, Mar 7, 1995	13.00	13.00	13.00	13.00
731	NYSE	TRC	Mon, Mar 6, 1995	12.75	12.88	12.75	12.88
730	NYSE	TRC	Fri, Mar 3, 1995	12.63	12.75	12.63	12.75
729	NYSE	TRC	Thu, Mar 2, 1995	12.63	12.75	12.63	12.75
728	NYSE	TRC	Wed, Mar 1, 1995	12.75	12.75	12.75	12.75
727	NYSE	TRC	Tue, Feb 28, 1995	12.63	12.75	12.50	12.75
726	NYSE	TRC	Mon, Feb 27, 1995	12.38	12.63	12.38	12.63
725	NYSE	TRC	Fri, Feb 24, 1995	12.38	12.50	12.38	12.50
724	NYSE	TRC	Thu, Feb 23, 1995	12.50	12.50	12.50	12.50
723	NYSE	TRC	Wed, Feb 22, 1995	12.75	12.75	12.38	12.38
722	NYSE	TRC	Tue, Feb 21, 1995	12.75	12.75	12.63	12.63
721	NYSE	TRC	Fri, Feb 17, 1995	12.75	12.75	12.75	12.75
720	NYSE	TRC	Thu, Feb 16, 1995	12.75	13.00	12.75	12.88
719	NYSE	TRC	Wed, Feb 15, 1995	12.63	12.88	12.63	12.88
718	NYSE	TRC	Tue, Feb 14, 1995	12.25	12.63	12.25	12.50
717	NYSE	TRC	Mon, Feb 13, 1995	12.13	12.38	12.13	12.38
716	NYSE	TRC	Fri, Feb 10, 1995	12.25	12.38	12.25	12.38
715	NYSE	TRC	Thu, Feb 9, 1995	12.25	12.50	12.25	12.38
714	NYSE	TRC	Wed, Feb 8, 1995	12.00	12.25	12.00	12.25
713	NYSE	TRC	Tue, Feb 7, 1995	12.00	12.13	12.00	12.00
712	NYSE	TRC	Mon, Feb 6, 1995	12.00	12.13	12.00	12.13
711	NYSE	TRC	Fri, Feb 3, 1995	11.75	12.00	11.75	12.00
710	NYSE	TRC	Thu, Feb 2, 1995	11.75	11.88	11.75	11.88
709	NYSE	TRC	Wed, Feb 1, 1995	11.88	12.00	11.88	12.00
708	NYSE	TRC	Tue, Jan 31, 1995	12.00	12.00	11.75	11.88
707	NYSE	TRC	Mon, Jan 30, 1995	12.00	12.13	11.88	12.13
706	NYSE	TRC	Fri, Jan 27, 1995	11.75	12.00	11.75	12.00
705	NYSE	TRC	Thu, Jan 26, 1995	12.00	12.00	11.88	12.00
704	NYSE	TRC	Wed, Jan 25, 1995	12.00	12.13	11.88	12.13
703	NYSE	TRC	Tue, Jan 24, 1995	11.88	12.00	11.75	12.00
702	NYSE	TRC	Mon, Jan 23, 1995	12.00	12.13	12.00	12.00
701	NYSE	TRC	Fri, Jan 20, 1995	12.13	12.13	12.13	12.13
700	NYSE	TRC	Thu, Jan 19, 1995	12.13	12.25	12.13	12.13
699	NYSE	TRC	Wed, Jan 18, 1995	12.13	12.13	12.00	12.13
698	NYSE	TRC	Tue, Jan 17, 1995	12.00	12.13	12.00	12.13
697	NYSE	TRC	Mon, Jan 16, 1995	11.88	12.00	11.75	11.88
696	NYSE	TRC	Fri, Jan 13, 1995	11.63	11.88	11.63	11.88
695	NYSE	TRC	Thu, Jan 12, 1995	12.25	12.25	11.75	11.75
694	NYSE	TRC	Wed, Jan 11, 1995	12.25	12.25	12.13	12.25
693	NYSE	TRC	Tue, Jan 10, 1995	12.13	12.25	12.13	12.25
692	NYSE	TRC	Mon, Jan 9, 1995	12.13	12.25	12.13	12.25
691	NYSE	TRC	Fri, Jan 6, 1995	12.13	12.25	12.00	12.25
690	NYSE	TRC	Thu, Jan 5, 1995	12.25	12.25	12.25	12.25
689	NYSE	TRC	Wed, Jan 4, 1995	12.25	12.25	12.25	12.25
688	NYSE	TRC	Tue, Jan 3, 1995	12.13	12.13	12.00	12.13
687	NYSE	TRC	Fri, Dec 30, 1994	11.75	12.00	11.63	12.00
686	NYSE	TRC	Thu, Dec 29, 1994	11.63	11.88	11.50	11.88
685	NYSE	TRC	Wed, Dec 28, 1994	11.50	11.75	11.50	11.63
684	NYSE	TRC	Tue, Dec 27, 1994	12.00	12.00	11.75	11.75
683	NYSE	TRC	Fri, Dec 23, 1994	11.94	12.00	11.94	12.00
682	NYSE	TRC	Thu, Dec 22, 1994	12.00	12.00	11.88	11.88
681	NYSE	TRC	Wed, Dec 21, 1994	11.50	12.00	11.50	11.88
680	NYSE	TRC	Tue, Dec 20, 1994	11.63	11.63	11.50	11.63
679	NYSE	TRC	Mon, Dec 19, 1994	11.63	11.75	11.63	11.63
678	NYSE	TRC	Fri, Dec 16, 1994	12.00	12.00	11.63	11.75
677	NYSE	TRC	Thu, Dec 15, 1994	11.88	11.88	11.63	11.88
676	NYSE	TRC	Wed, Dec 14, 1994	11.88	11.88	11.75	11.88
675	NYSE	TRC	Tue, Dec 13, 1994	11.88	12.00	11.63	12.00
674	NYSE	TRC	Mon, Dec 12, 1994	12.63	12.63	12.00	12.00
673	NYSE	TRC	Fri, Dec 9, 1994	12.38	12.63	12.25	12.38
672	NYSE	TRC	Thu, Dec 8, 1994	12.50	12.50	12.50	12.50
671	NYSE	TRC	Wed, Dec 7, 1994	12.63	12.63	12.50	12.50
670	NYSE	TRC	Tue, Dec 6, 1994	12.50	12.50	12.50	12.50
669	NYSE	TRC	Mon, Dec 5, 1994	12.50	12.63	12.50	12.63
668	NYSE	TRC	Fri, Dec 2, 1994	12.63	12.63	12.50	12.63
667	NYSE	TRC	Thu, Dec 1, 1994	12.25	12.50	12.25	12.50
666	NYSE	TRC	Wed, Nov 30, 1994	12.25	12.25	12.13	12.13
665	NYSE	TRC	Tue, Nov 29, 1994	12.25	12.38	12.13	12.38
664	NYSE	TRC	Mon, Nov 28, 1994	12.63	12.75	12.50	12.63
663	NYSE	TRC	Fri, Nov 25, 1994	12.63	12.75	12.63	12.75
662	NYSE	TRC	Wed, Nov 23, 1994	12.63	12.75	12.63	12.63
661	NYSE	TRC	Tue, Nov 22, 1994	13.00	13.00	12.88	12.88
660	NYSE	TRC	Mon, Nov 21, 1994	13.13	13.38	13.00	13.13
659	NYSE	TRC	Fri, Nov 18, 1994	13.50	13.50	13.25	13.25
658	NYSE	TRC	Thu, Nov 17, 1994	13.63	13.75	13.50	13.63
657	NYSE	TRC	Wed, Nov 16, 1994	13.50	13.63	13.50	13.50
656	NYSE	TRC	Tue, Nov 15, 1994	13.38	13.50	13.38	13.50
655	NYSE	TRC	Mon, Nov 14, 1994	13.50	13.50	13.38	13.38
654	NYSE	TRC	Fri, Nov 11, 1994	13.63	13.63	13.50	13.50
653	NYSE	TRC	Thu, Nov 10, 1994	13.75	13.75	13.63	13.63
652	NYSE	TRC	Wed, Nov 9, 1994	13.75	13.75	13.75	13.75
651	NYSE	TRC	Tue, Nov 8, 1994	13.88	13.88	13.63	13.75
650	NYSE	TRC	Mon, Nov 7, 1994	13.75	13.88	13.75	13.88
649	NYSE	TRC	Fri, Nov 4, 1994	13.88	13.88	13.88	13.88
648	NYSE	TRC	Thu, Nov 3, 1994	14.00	14.00	14.00	14.00
647	NYSE	TRC	Wed, Nov 2, 1994	14.00	14.00	13.88	14.00
646	NYSE	TRC	Tue, Nov 1, 1994	13.50	13.88	13.50	13.88
645	NYSE	TRC	Mon, Oct 31, 1994	13.63	13.63	13.50	13.50
644	NYSE	TRC	Fri, Oct 28, 1994	13.75	13.75	13.63	13.63
643	NYSE	TRC	Thu, Oct 27, 1994	14.00	14.00	13.88	13.88
642	NYSE	TRC	Wed, Oct 26, 1994	13.88	14.13	13.88	14.13
641	NYSE	TRC	Tue, Oct 25, 1994	14.00	14.13	14.00	14.13
640	NYSE	TRC	Mon, Oct 24, 1994	14.00	14.13	14.00	14.13
639	NYSE	TRC	Fri, Oct 21, 1994	14.13	14.13	14.00	14.00
638	NYSE	TRC	Thu, Oct 20, 1994	14.25	14.25	14.25	14.25
637	NYSE	TRC	Wed, Oct 19, 1994	14.38	14.50	14.38	14.50
636	NYSE	TRC	Tue, Oct 18, 1994	14.38	14.38	14.38	14.38
635	NYSE	TRC	Mon, Oct 17, 1994	14.25	14.38	14.25	14.38
634	NYSE	TRC	Fri, Oct 14, 1994	14.25	14.38	14.25	14.38
633	NYSE	TRC	Thu, Oct 13, 1994	14.13	14.25	14.13	14.25
632	NYSE	TRC	Wed, Oct 12, 1994	13.75	14.00	13.75	14.00
631	NYSE	TRC	Tue, Oct 11, 1994	13.75	13.88	13.75	13.75
630	NYSE	TRC	Mon, Oct 10, 1994	13.75	13.88	13.75	13.75
629	NYSE	TRC	Fri, Oct 7, 1994	13.75	13.88	13.75	13.88
628	NYSE	TRC	Wed, Oct 5, 1994	13.63	14.00	13.63	14.00
627	NYSE	TRC	Tue, Oct 4, 1994	13.75	13.88	13.75	13.75
626	NYSE	TRC	Mon, Oct 3, 1994	13.88	13.88	13.88	13.88
625	NYSE	TRC	Fri, Sep 30, 1994	13.88	14.00	13.88	14.00
624	NYSE	TRC	Thu, Sep 29, 1994	13.88	14.00	13.88	14.00
623	NYSE	TRC	Wed, Sep 28, 1994	14.00	14.13	13.88	13.88
622	NYSE	TRC	Tue, Sep 27, 1994	14.25	14.25	14.13	14.13
621	NYSE	TRC	Mon, Sep 26, 1994	14.13	14.13	14.13	14.13
620	NYSE	TRC	Fri, Sep 23, 1994	14.25	14.25	14.25	14.25
619	NYSE	TRC	Thu, Sep 22, 1994	14.25	14.25	14.25	14.25
618	NYSE	TRC	Wed, Sep 21, 1994	14.38	14.38	14.38	14.38
617	NYSE	TRC	Mon, Sep 19, 1994	14.63	14.63	14.38	14.50
616	NYSE	TRC	Fri, Sep 16, 1994	14.88	14.88	14.63	14.75
615	NYSE	TRC	Thu, Sep 15, 1994	14.50	14.63	14.50	14.63
614	NYSE	TRC	Wed, Sep 14, 1994	14.50	14.50	14.50	14.50
613	NYSE	TRC	Tue, Sep 13, 1994	14.50	14.50	14.50	14.50
612	NYSE	TRC	Mon, Sep 12, 1994	14.50	14.63	14.50	14.50
611	NYSE	TRC	Fri, Sep 9, 1994	14.50	14.63	14.50	14.50
610	NYSE	TRC	Thu, Sep 8, 1994	14.50	14.50	14.50	14.50
609	NYSE	TRC	Wed, Sep 7, 1994	14.50	14.63	14.50	14.50
608	NYSE	TRC	Tue, Sep 6, 1994	14.50	14.63	14.50	14.50
607	NYSE	TRC	Fri, Sep 2, 1994	14.50	14.75	14.50	14.63
606	NYSE	TRC	Thu, Sep 1, 1994	14.75	14.75	14.50	14.50
605	NYSE	TRC	Wed, Aug 31, 1994	14.75	14.88	14.63	14.88
604	NYSE	TRC	Tue, Aug 30, 1994	14.75	14.88	14.63	14.88
603	NYSE	TRC	Mon, Aug 29, 1994	15.00	15.13	14.88	14.88
602	NYSE	TRC	Fri, Aug 26, 1994	14.75	14.75	14.75	14.75
601	NYSE	TRC	Thu, Aug 25, 1994	14.75	14.75	14.75	14.75
600	NYSE	TRC	Wed, Aug 24, 1994	14.88	14.88	14.88	14.88
599	NYSE	TRC	Tue, Aug 23, 1994	15.00	15.00	14.88	14.88
598	NYSE	TRC	Mon, Aug 22, 1994	15.25	15.25	14.88	14.88
597	NYSE	TRC	Fri, Aug 19, 1994	15.13	15.50	15.13	15.13
596	NYSE	TRC	Thu, Aug 18, 1994	14.88	15.00	14.88	14.88
595	NYSE	TRC	Wed, Aug 17, 1994	14.75	15.00	14.75	14.88
594	NYSE	TRC	Tue, Aug 16, 1994	14.63	14.88	14.63	14.88
593	NYSE	TRC	Mon, Aug 15, 1994	14.88	14.88	14.63	14.63
592	NYSE	TRC	Fri, Aug 12, 1994	14.13	15.25	14.13	15.13
591	NYSE	TRC	Thu, Aug 11, 1994	13.50	14.25	13.50	14.13
590	NYSE	TRC	Wed, Aug 10, 1994	13.38	13.63	13.38	13.63
589	NYSE	TRC	Tue, Aug 9, 1994	13.38	13.50	13.25	13.38
588	NYSE	TRC	Mon, Aug 8, 1994	13.38	13.50	13.38	13.38
587	NYSE	TRC	Fri, Aug 5, 1994	13.50	13.50	13.50	13.50
586	NYSE	TRC	Thu, Aug 4, 1994	13.38	13.50	13.38	13.38
585	NYSE	TRC	Wed, Aug 3, 1994	13.50	13.50	13.50	13.50
584	NYSE	TRC	Tue, Aug 2, 1994	13.50	13.50	13.25	13.38
583	NYSE	TRC	Mon, Aug 1, 1994	13.38	13.38	13.38	13.38
582	NYSE	TRC	Fri, Jul 29, 1994	13.38	13.38	13.38	13.38
581	NYSE	TRC	Thu, Jul 28, 1994	13.38	13.50	13.38	13.50
580	NYSE	TRC	Wed, Jul 27, 1994	13.50	13.63	13.25	13.25
579	NYSE	TRC	Tue, Jul 26, 1994	13.38	13.50	13.38	13.50
578	NYSE	TRC	Mon, Jul 25, 1994	13.50	13.50	13.25	13.25
577	NYSE	TRC	Fri, Jul 22, 1994	13.50	13.50	13.38	13.38
576	NYSE	TRC	Thu, Jul 21, 1994	13.38	13.50	13.25	13.50
575	NYSE	TRC	Wed, Jul 20, 1994	13.38	13.38	13.13	13.25
574	NYSE	TRC	Tue, Jul 19, 1994	13.44	13.50	13.25	13.25
573	NYSE	TRC	Mon, Jul 18, 1994	13.50	13.50	13.38	13.38
572	NYSE	TRC	Fri, Jul 15, 1994	13.25	13.63	13.25	13.50
571	NYSE	TRC	Thu, Jul 14, 1994	13.38	13.50	13.25	13.25
570	NYSE	TRC	Wed, Jul 13, 1994	13.13	13.25	13.13	13.13
569	NYSE	TRC	Tue, Jul 12, 1994	13.25	13.25	13.13	13.13
568	NYSE	TRC	Mon, Jul 11, 1994	13.25	13.25	13.00	13.13
567	NYSE	TRC	Fri, Jul 8, 1994	13.38	13.50	13.13	13.38
566	NYSE	TRC	Thu, Jul 7, 1994	13.38	13.50	13.25	13.50
565	NYSE	TRC	Wed, Jul 6, 1994	13.63	13.63	13.38	13.50
564	NYSE	TRC	Tue, Jul 5, 1994	13.50	13.63	13.50	13.63
563	NYSE	TRC	Fri, Jul 1, 1994	13.50	13.50	13.50	13.50
562	NYSE	TRC	Thu, Jun 30, 1994	13.63	13.88	13.63	13.63
561	NYSE	TRC	Wed, Jun 29, 1994	13.63	13.63	13.63	13.63
560	NYSE	TRC	Tue, Jun 28, 1994	13.75	13.75	13.63	13.63
559	NYSE	TRC	Mon, Jun 27, 1994	13.88	13.88	13.75	13.75
558	NYSE	TRC	Fri, Jun 24, 1994	13.75	13.75	13.75	13.75
557	NYSE	TRC	Thu, Jun 23, 1994	13.88	14.00	13.88	13.88
556	NYSE	TRC	Wed, Jun 22, 1994	14.00	14.00	13.88	13.88
555	NYSE	TRC	Tue, Jun 21, 1994	13.88	13.88	13.88	13.88
554	NYSE	TRC	Mon, Jun 20, 1994	13.88	13.88	13.88	13.88
553	NYSE	TRC	Fri, Jun 17, 1994	14.13	14.13	14.00	14.00
552	NYSE	TRC	Thu, Jun 16, 1994	13.88	14.00	13.75	14.00
551	NYSE	TRC	Wed, Jun 15, 1994	13.88	13.88	13.88	13.88
550	NYSE	TRC	Mon, Jun 13, 1994	14.00	14.00	14.00	14.00
549	NYSE	TRC	Fri, Jun 10, 1994	14.00	14.00	13.88	13.88
548	NYSE	TRC	Thu, Jun 9, 1994	13.88	13.88	13.75	13.88
547	NYSE	TRC	Wed, Jun 8, 1994	14.00	14.00	13.88	13.88
546	NYSE	TRC	Tue, Jun 7, 1994	13.88	14.00	13.88	13.88
545	NYSE	TRC	Mon, Jun 6, 1994	13.88	14.00	13.88	14.00
544	NYSE	TRC	Fri, Jun 3, 1994	14.00	14.00	14.00	14.00
543	NYSE	TRC	Wed, Jun 1, 1994	13.88	13.88	13.88	13.88
542	NYSE	TRC	Tue, May 31, 1994	13.88	13.88	13.88	13.88
541	NYSE	TRC	Fri, May 27, 1994	13.88	14.00	13.88	14.00
540	NYSE	TRC	Thu, May 26, 1994	13.75	14.00	13.75	13.88
539	NYSE	TRC	Wed, May 25, 1994	13.75	13.88	13.75	13.75
538	NYSE	TRC	Tue, May 24, 1994	13.88	14.00	13.88	13.88
537	NYSE	TRC	Mon, May 23, 1994	13.88	14.00	13.75	14.00
536	NYSE	TRC	Fri, May 20, 1994	13.88	14.00	13.88	14.00
535	NYSE	TRC	Thu, May 19, 1994	14.25	14.25	14.00	14.00
534	NYSE	TRC	Wed, May 18, 1994	14.25	14.25	14.25	14.25
533	NYSE	TRC	Tue, May 17, 1994	14.00	14.13	14.00	14.00
532	NYSE	TRC	Mon, May 16, 1994	14.00	14.13	13.88	14.13
531	NYSE	TRC	Fri, May 13, 1994	14.00	14.00	14.00	14.00
530	NYSE	TRC	Thu, May 12, 1994	14.00	14.00	14.00	14.00
529	NYSE	TRC	Wed, May 11, 1994	13.88	14.13	13.88	14.00
528	NYSE	TRC	Tue, May 10, 1994	13.88	13.88	13.88	13.88
527	NYSE	TRC	Mon, May 9, 1994	14.00	14.00	13.75	13.75
526	NYSE	TRC	Fri, May 6, 1994	14.00	14.00	14.00	14.00
525	NYSE	TRC	Thu, May 5, 1994	14.00	14.00	14.00	14.00
524	NYSE	TRC	Wed, May 4, 1994	14.00	14.00	14.00	14.00
523	NYSE	TRC	Tue, May 3, 1994	14.13	14.13	14.13	14.13
522	NYSE	TRC	Mon, May 2, 1994	14.25	14.25	14.25	14.25
521	NYSE	TRC	Fri, Apr 29, 1994	14.25	14.25	14.13	14.13
520	NYSE	TRC	Thu, Apr 28, 1994	14.25	14.25	14.00	14.13
519	NYSE	TRC	Tue, Apr 26, 1994	14.50	14.63	14.38	14.38
518	NYSE	TRC	Mon, Apr 25, 1994	14.13	14.63	14.00	14.50
517	NYSE	TRC	Fri, Apr 22, 1994	13.63	14.00	13.63	14.00
516	NYSE	TRC	Thu, Apr 21, 1994	13.75	13.88	13.63	13.63
515	NYSE	TRC	Wed, Apr 20, 1994	14.00	14.00	13.88	13.88
514	NYSE	TRC	Tue, Apr 19, 1994	14.00	14.00	13.88	13.88
513	NYSE	TRC	Mon, Apr 18, 1994	14.13	14.25	13.88	13.88
512	NYSE	TRC	Fri, Apr 15, 1994	14.25	14.38	14.25	14.25
511	NYSE	TRC	Thu, Apr 14, 1994	14.13	14.13	14.13	14.13
510	NYSE	TRC	Wed, Apr 13, 1994	14.13	14.13	14.00	14.00
509	NYSE	TRC	Tue, Apr 12, 1994	14.13	14.13	14.00	14.13
508	NYSE	TRC	Mon, Apr 11, 1994	14.13	14.13	14.13	14.13
507	NYSE	TRC	Fri, Apr 8, 1994	14.00	14.13	14.00	14.13
506	NYSE	TRC	Thu, Apr 7, 1994	14.13	14.13	14.13	14.13
505	NYSE	TRC	Wed, Apr 6, 1994	14.38	14.38	14.25	14.38
504	NYSE	TRC	Tue, Apr 5, 1994	14.00	14.38	14.00	14.25
503	NYSE	TRC	Mon, Apr 4, 1994	13.75	13.88	13.63	13.75
502	NYSE	TRC	Thu, Mar 31, 1994	14.00	14.00	13.75	14.00
501	NYSE	TRC	Wed, Mar 30, 1994	14.00	14.13	14.00	14.00
500	NYSE	TRC	Tue, Mar 29, 1994	14.25	14.25	14.13	14.13
499	NYSE	TRC	Mon, Mar 28, 1994	14.25	14.25	14.13	14.13
498	NYSE	TRC	Fri, Mar 25, 1994	14.25	14.50	14.25	14.38
497	NYSE	TRC	Thu, Mar 24, 1994	14.38	14.50	14.25	14.38
496	NYSE	TRC	Wed, Mar 23, 1994	14.25	14.50	14.25	14.50
495	NYSE	TRC	Tue, Mar 22, 1994	14.25	14.25	14.25	14.25
494	NYSE	TRC	Mon, Mar 21, 1994	14.25	14.50	14.25	14.25
493	NYSE	TRC	Fri, Mar 18, 1994	14.50	14.63	14.38	14.38
492	NYSE	TRC	Thu, Mar 17, 1994	14.50	14.63	14.50	14.50
491	NYSE	TRC	Wed, Mar 16, 1994	14.25	14.88	14.25	14.63
490	NYSE	TRC	Tue, Mar 15, 1994	14.38	14.38	14.13	14.13
489	NYSE	TRC	Mon, Mar 14, 1994	14.25	14.25	14.13	14.25
488	NYSE	TRC	Fri, Mar 11, 1994	14.25	14.38	14.25	14.38
487	NYSE	TRC	Thu, Mar 10, 1994	14.38	14.38	14.25	14.25
486	NYSE	TRC	Wed, Mar 9, 1994	14.25	14.25	14.25	14.25
485	NYSE	TRC	Tue, Mar 8, 1994	14.63	14.63	14.38	14.38
484	NYSE	TRC	Mon, Mar 7, 1994	14.75	14.75	14.63	14.63
483	NYSE	TRC	Fri, Mar 4, 1994	14.00	14.75	13.88	14.63
482	NYSE	TRC	Thu, Mar 3, 1994	13.88	14.00	13.88	14.00
481	NYSE	TRC	Wed, Mar 2, 1994	13.88	13.88	13.63	13.75
480	NYSE	TRC	Tue, Mar 1, 1994	14.13	14.25	14.00	14.00
479	NYSE	TRC	Mon, Feb 28, 1994	14.25	14.25	14.13	14.25
478	NYSE	TRC	Fri, Feb 25, 1994	14.25	14.38	14.00	14.00
477	NYSE	TRC	Thu, Feb 24, 1994	14.50	14.50	14.50	14.50
476	NYSE	TRC	Wed, Feb 23, 1994	14.38	14.50	14.25	14.50
475	NYSE	TRC	Tue, Feb 22, 1994	14.38	14.38	14.38	14.38
474	NYSE	TRC	Fri, Feb 18, 1994	14.50	14.50	14.25	14.38
473	NYSE	TRC	Thu, Feb 17, 1994	14.25	14.50	14.25	14.50
472	NYSE	TRC	Wed, Feb 16, 1994	14.63	14.63	14.50	14.50
471	NYSE	TRC	Tue, Feb 15, 1994	14.75	14.75	14.63	14.75
470	NYSE	TRC	Mon, Feb 14, 1994	14.88	14.88	14.63	14.63
469	NYSE	TRC	Fri, Feb 11, 1994	14.63	14.75	14.63	14.75
468	NYSE	TRC	Thu, Feb 10, 1994	14.63	14.75	14.63	14.75
467	NYSE	TRC	Wed, Feb 9, 1994	14.88	14.88	14.75	14.75
466	NYSE	TRC	Tue, Feb 8, 1994	14.75	14.88	14.63	14.75
465	NYSE	TRC	Mon, Feb 7, 1994	14.50	14.75	14.50	14.63
464	NYSE	TRC	Fri, Feb 4, 1994	14.88	14.88	14.50	14.50
463	NYSE	TRC	Thu, Feb 3, 1994	14.25	14.75	14.25	14.75
462	NYSE	TRC	Wed, Feb 2, 1994	14.38	14.38	14.25	14.38
461	NYSE	TRC	Tue, Feb 1, 1994	14.38	14.38	14.25	14.38
460	NYSE	TRC	Mon, Jan 31, 1994	14.25	14.38	14.13	14.38
459	NYSE	TRC	Fri, Jan 28, 1994	14.13	14.13	14.00	14.13
458	NYSE	TRC	Thu, Jan 27, 1994	14.13	14.13	14.00	14.13
457	NYSE	TRC	Wed, Jan 26, 1994	13.75	14.13	13.75	14.13
456	NYSE	TRC	Tue, Jan 25, 1994	14.00	14.13	13.88	14.13
455	NYSE	TRC	Mon, Jan 24, 1994	14.00	14.25	13.88	14.25
454	NYSE	TRC	Fri, Jan 21, 1994	14.25	14.25	14.00	14.13
453	NYSE	TRC	Thu, Jan 20, 1994	14.25	14.25	14.13	14.25
452	NYSE	TRC	Wed, Jan 19, 1994	14.50	14.63	14.25	14.25
451	NYSE	TRC	Tue, Jan 18, 1994	14.38	14.38	14.38	14.38
450	NYSE	TRC	Mon, Jan 17, 1994	14.38	14.50	14.38	14.50
449	NYSE	TRC	Fri, Jan 14, 1994	14.75	14.75	14.50	14.50
448	NYSE	TRC	Thu, Jan 13, 1994	14.63	14.75	14.50	14.63
447	NYSE	TRC	Wed, Jan 12, 1994	14.63	14.75	14.50	14.63
446	NYSE	TRC	Tue, Jan 11, 1994	14.88	14.88	14.75	14.75
445	NYSE	TRC	Mon, Jan 10, 1994	14.88	14.88	14.63	14.75
444	NYSE	TRC	Fri, Jan 7, 1994	15.13	15.25	15.00	15.13
443	NYSE	TRC	Thu, Jan 6, 1994	14.88	14.88	14.88	14.88
442	NYSE	TRC	Wed, Jan 5, 1994	14.75	15.00	14.63	15.00
441	NYSE	TRC	Tue, Jan 4, 1994	14.88	14.88	14.50	14.75
440	NYSE	TRC	Mon, Jan 3, 1994	14.50	14.75	14.50	14.75
439	NYSE	TRC	Fri, Dec 31, 1993	14.38	14.75	14.38	14.75
438	NYSE	TRC	Thu, Dec 30, 1993	14.50	14.75	14.50	14.50
437	NYSE	TRC	Wed, Dec 29, 1993	13.88	14.25	13.75	14.25
436	NYSE	TRC	Tue, Dec 28, 1993	14.25	14.25	13.88	14.00
435	NYSE	TRC	Mon, Dec 27, 1993	13.75	14.00	13.75	14.00
434	NYSE	TRC	Thu, Dec 23, 1993	14.00	14.13	13.75	14.00
433	NYSE	TRC	Wed, Dec 22, 1993	14.25	14.38	14.13	14.13
432	NYSE	TRC	Tue, Dec 21, 1993	14.50	14.63	14.38	14.50
431	NYSE	TRC	Mon, Dec 20, 1993	14.25	14.50	14.13	14.38
430	NYSE	TRC	Fri, Dec 17, 1993	14.00	14.13	14.00	14.00
429	NYSE	TRC	Thu, Dec 16, 1993	14.25	14.25	14.00	14.00
428	NYSE	TRC	Wed, Dec 15, 1993	14.38	14.38	14.00	14.13
427	NYSE	TRC	Tue, Dec 14, 1993	14.50	14.50	14.38	14.50
426	NYSE	TRC	Mon, Dec 13, 1993	14.75	14.88	14.75	14.75
425	NYSE	TRC	Fri, Dec 10, 1993	14.88	14.88	14.63	14.63
424	NYSE	TRC	Thu, Dec 9, 1993	14.75	14.88	14.63	14.63
423	NYSE	TRC	Wed, Dec 8, 1993	15.00	15.00	15.00	15.00
422	NYSE	TRC	Tue, Dec 7, 1993	15.00	15.00	14.75	14.75
421	NYSE	TRC	Mon, Dec 6, 1993	15.00	15.00	14.88	14.88
420	NYSE	TRC	Fri, Dec 3, 1993	14.88	15.13	14.88	15.00
419	NYSE	TRC	Thu, Dec 2, 1993	15.13	15.25	15.00	15.00
418	NYSE	TRC	Wed, Dec 1, 1993	15.25	15.25	15.25	15.25
417	NYSE	TRC	Tue, Nov 30, 1993	15.00	15.25	15.00	15.25
416	NYSE	TRC	Mon, Nov 29, 1993	15.00	15.25	15.00	15.25
415	NYSE	TRC	Fri, Nov 26, 1993	15.13	15.25	15.13	15.25
414	NYSE	TRC	Wed, Nov 24, 1993	15.88	15.88	15.38	15.38
413	NYSE	TRC	Tue, Nov 23, 1993	15.88	15.88	15.75	15.75
412	NYSE	TRC	Mon, Nov 22, 1993	15.75	15.75	15.75	15.75
411	NYSE	TRC	Fri, Nov 19, 1993	16.00	16.00	15.75	16.00
410	NYSE	TRC	Thu, Nov 18, 1993	16.00	16.38	16.00	16.13
409	NYSE	TRC	Tue, Nov 16, 1993	15.75	15.88	15.75	15.88
408	NYSE	TRC	Mon, Nov 15, 1993	15.75	15.88	15.75	15.88
407	NYSE	TRC	Fri, Nov 12, 1993	15.50	15.88	15.50	15.75
406	NYSE	TRC	Thu, Nov 11, 1993	15.25	15.38	15.25	15.38
405	NYSE	TRC	Wed, Nov 10, 1993	15.13	15.13	15.00	15.13
404	NYSE	TRC	Tue, Nov 9, 1993	15.38	15.38	15.25	15.25
403	NYSE	TRC	Mon, Nov 8, 1993	15.00	15.50	15.00	15.38
402	NYSE	TRC	Fri, Nov 5, 1993	15.13	15.13	15.13	15.13
401	NYSE	TRC	Thu, Nov 4, 1993	15.63	15.63	15.25	15.25
400	NYSE	TRC	Wed, Nov 3, 1993	15.63	15.63	15.50	15.50
399	NYSE	TRC	Tue, Nov 2, 1993	15.75	15.75	15.75	15.75
398	NYSE	TRC	Mon, Nov 1, 1993	15.50	15.63	15.50	15.63
397	NYSE	TRC	Fri, Oct 29, 1993	15.25	15.75	15.25	15.75
396	NYSE	TRC	Thu, Oct 28, 1993	15.38	15.38	15.13	15.13
395	NYSE	TRC	Tue, Oct 26, 1993	15.38	15.38	15.25	15.25
394	NYSE	TRC	Mon, Oct 25, 1993	15.50	15.50	15.25	15.25
393	NYSE	TRC	Fri, Oct 22, 1993	15.25	15.50	15.25	15.50
392	NYSE	TRC	Thu, Oct 21, 1993	15.38	15.38	15.25	15.38
391	NYSE	TRC	Wed, Oct 20, 1993	15.63	15.63	15.50	15.50
390	NYSE	TRC	Tue, Oct 19, 1993	15.88	15.88	15.75	15.75
389	NYSE	TRC	Mon, Oct 18, 1993	16.00	16.00	15.75	16.00
388	NYSE	TRC	Fri, Oct 15, 1993	15.63	16.25	15.63	16.13
387	NYSE	TRC	Thu, Oct 14, 1993	15.88	15.88	15.75	15.75
386	NYSE	TRC	Wed, Oct 13, 1993	16.25	16.25	16.00	16.00
385	NYSE	TRC	Tue, Oct 12, 1993	16.50	16.50	16.25	16.25
384	NYSE	TRC	Mon, Oct 11, 1993	17.00	17.00	16.63	16.63
383	NYSE	TRC	Fri, Oct 8, 1993	16.88	16.88	16.75	16.75
382	NYSE	TRC	Thu, Oct 7, 1993	17.13	17.13	16.75	16.75
381	NYSE	TRC	Wed, Oct 6, 1993	16.63	17.00	16.63	16.75
380	NYSE	TRC	Tue, Oct 5, 1993	17.13	17.13	16.63	16.75
379	NYSE	TRC	Mon, Oct 4, 1993	15.88	17.25	15.88	17.00
378	NYSE	TRC	Fri, Oct 1, 1993	15.13	15.75	14.88	15.75
377	NYSE	TRC	Thu, Sep 30, 1993	14.63	14.75	14.50	14.75
376	NYSE	TRC	Wed, Sep 29, 1993	14.50	14.75	14.50	14.63
375	NYSE	TRC	Tue, Sep 28, 1993	14.13	14.38	14.00	14.38
374	NYSE	TRC	Mon, Sep 27, 1993	13.75	13.88	13.63	13.88
373	NYSE	TRC	Fri, Sep 24, 1993	13.63	14.13	13.63	13.75
372	NYSE	TRC	Thu, Sep 23, 1993	13.63	13.75	13.63	13.63
371	NYSE	TRC	Wed, Sep 22, 1993	13.63	13.63	13.63	13.63
370	NYSE	TRC	Tue, Sep 21, 1993	13.75	13.88	13.50	13.50
369	NYSE	TRC	Mon, Sep 20, 1993	13.88	13.88	13.50	13.63
368	NYSE	TRC	Fri, Sep 17, 1993	13.75	13.88	13.38	13.63
367	NYSE	TRC	Thu, Sep 16, 1993	13.63	13.75	13.63	13.63
366	NYSE	TRC	Wed, Sep 15, 1993	13.75	13.88	13.75	13.75
365	NYSE	TRC	Tue, Sep 14, 1993	14.00	14.00	13.88	14.00
364	NYSE	TRC	Mon, Sep 13, 1993	13.88	13.88	13.88	13.88
363	NYSE	TRC	Fri, Sep 10, 1993	13.88	14.00	13.88	14.00
362	NYSE	TRC	Thu, Sep 9, 1993	13.88	14.13	13.88	14.00
361	NYSE	TRC	Wed, Sep 8, 1993	14.25	14.25	13.88	14.00
360	NYSE	TRC	Tue, Sep 7, 1993	14.38	14.38	14.25	14.25
359	NYSE	TRC	Fri, Sep 3, 1993	14.75	14.75	14.50	14.63
358	NYSE	TRC	Thu, Sep 2, 1993	14.63	14.75	14.63	14.63
357	NYSE	TRC	Wed, Sep 1, 1993	14.63	14.63	14.63	14.63
356	NYSE	TRC	Tue, Aug 31, 1993	14.75	14.75	14.63	14.75
355	NYSE	TRC	Mon, Aug 30, 1993	14.88	14.88	14.75	14.75
354	NYSE	TRC	Fri, Aug 27, 1993	14.75	14.88	14.75	14.88
353	NYSE	TRC	Thu, Aug 26, 1993	14.63	15.00	14.50	14.88
352	NYSE	TRC	Wed, Aug 25, 1993	14.88	14.88	14.63	14.63
351	NYSE	TRC	Tue, Aug 24, 1993	14.75	14.75	14.75	14.75
350	NYSE	TRC	Mon, Aug 23, 1993	14.75	14.75	14.50	14.75
349	NYSE	TRC	Fri, Aug 20, 1993	14.63	14.75	14.38	14.75
348	NYSE	TRC	Thu, Aug 19, 1993	14.63	14.63	14.38	14.63
347	NYSE	TRC	Wed, Aug 18, 1993	14.50	14.63	14.25	14.38
346	NYSE	TRC	Tue, Aug 17, 1993	14.50	14.50	14.38	14.38
345	NYSE	TRC	Mon, Aug 16, 1993	14.88	14.88	14.25	14.38
344	NYSE	TRC	Fri, Aug 13, 1993	14.75	15.00	14.63	14.75
343	NYSE	TRC	Thu, Aug 12, 1993	14.75	14.88	14.75	14.75
342	NYSE	TRC	Wed, Aug 11, 1993	14.88	14.88	14.63	14.63
341	NYSE	TRC	Tue, Aug 10, 1993	14.88	15.00	14.50	14.88
340	NYSE	TRC	Mon, Aug 9, 1993	15.13	15.13	14.50	14.88
339	NYSE	TRC	Fri, Aug 6, 1993	15.25	15.25	15.00	15.00
338	NYSE	TRC	Thu, Aug 5, 1993	15.25	15.38	15.13	15.25
337	NYSE	TRC	Wed, Aug 4, 1993	15.38	15.38	15.00	15.25
336	NYSE	TRC	Tue, Aug 3, 1993	15.50	15.50	15.13	15.25
335	NYSE	TRC	Mon, Aug 2, 1993	15.25	15.50	15.25	15.50
334	NYSE	TRC	Fri, Jul 30, 1993	15.38	15.50	15.38	15.50
333	NYSE	TRC	Thu, Jul 29, 1993	15.25	15.25	15.25	15.25
332	NYSE	TRC	Wed, Jul 28, 1993	15.63	15.63	15.50	15.50
331	NYSE	TRC	Tue, Jul 27, 1993	15.38	15.50	15.38	15.50
330	NYSE	TRC	Mon, Jul 26, 1993	15.50	15.63	15.38	15.38
329	NYSE	TRC	Fri, Jul 23, 1993	15.50	15.63	15.50	15.63
328	NYSE	TRC	Thu, Jul 22, 1993	15.88	15.88	15.63	15.63
327	NYSE	TRC	Wed, Jul 21, 1993	15.88	16.00	15.75	16.00
326	NYSE	TRC	Tue, Jul 20, 1993	15.88	15.88	15.75	15.88
325	NYSE	TRC	Mon, Jul 19, 1993	15.88	15.88	15.75	15.88
324	NYSE	TRC	Fri, Jul 16, 1993	15.75	15.88	15.50	15.75
323	NYSE	TRC	Thu, Jul 15, 1993	16.13	16.13	15.75	15.75
322	NYSE	TRC	Wed, Jul 14, 1993	16.38	16.38	16.25	16.25
321	NYSE	TRC	Tue, Jul 13, 1993	16.63	16.63	16.13	16.13
320	NYSE	TRC	Mon, Jul 12, 1993	16.50	16.50	16.25	16.50
319	NYSE	TRC	Fri, Jul 9, 1993	16.25	16.38	16.25	16.25
318	NYSE	TRC	Thu, Jul 8, 1993	16.38	16.63	16.38	16.38
317	NYSE	TRC	Wed, Jul 7, 1993	16.50	16.50	16.50	16.50
316	NYSE	TRC	Fri, Jul 2, 1993	16.13	16.25	16.13	16.25
315	NYSE	TRC	Thu, Jul 1, 1993	16.38	16.38	16.38	16.38
314	NYSE	TRC	Wed, Jun 30, 1993	16.75	16.75	16.38	16.50
313	NYSE	TRC	Tue, Jun 29, 1993	16.63	16.75	16.63	16.75
312	NYSE	TRC	Mon, Jun 28, 1993	16.88	16.88	16.88	16.88
311	NYSE	TRC	Fri, Jun 25, 1993	16.75	16.75	16.75	16.75
310	NYSE	TRC	Wed, Jun 23, 1993	16.50	16.63	16.50	16.63
309	NYSE	TRC	Tue, Jun 22, 1993	16.25	16.25	16.13	16.25
308	NYSE	TRC	Mon, Jun 21, 1993	16.38	16.38	16.25	16.25
307	NYSE	TRC	Fri, Jun 18, 1993	16.38	16.38	16.25	16.25
306	NYSE	TRC	Thu, Jun 17, 1993	16.38	16.50	16.38	16.50
305	NYSE	TRC	Wed, Jun 16, 1993	16.50	16.63	16.50	16.50
304	NYSE	TRC	Tue, Jun 15, 1993	16.75	16.88	16.25	16.25
303	NYSE	TRC	Mon, Jun 14, 1993	17.13	17.13	16.63	17.00
302	NYSE	TRC	Fri, Jun 11, 1993	17.13	17.13	17.00	17.13
301	NYSE	TRC	Thu, Jun 10, 1993	17.00	17.00	17.00	17.00
300	NYSE	TRC	Wed, Jun 9, 1993	17.50	17.50	17.00	17.00
299	NYSE	TRC	Tue, Jun 8, 1993	17.38	17.38	17.25	17.25
298	NYSE	TRC	Mon, Jun 7, 1993	17.38	17.50	17.38	17.50
297	NYSE	TRC	Fri, Jun 4, 1993	17.50	17.50	16.88	17.25
296	NYSE	TRC	Thu, Jun 3, 1993	17.63	17.63	17.63	17.63
295	NYSE	TRC	Wed, Jun 2, 1993	17.75	17.75	17.75	17.75
294	NYSE	TRC	Tue, Jun 1, 1993	17.88	17.88	17.88	17.88
293	NYSE	TRC	Fri, May 28, 1993	18.25	18.25	18.00	18.00
292	NYSE	TRC	Thu, May 27, 1993	17.88	18.00	17.63	18.00
291	NYSE	TRC	Wed, May 26, 1993	18.25	18.25	18.00	18.00
290	NYSE	TRC	Tue, May 25, 1993	17.75	18.00	17.63	18.00
289	NYSE	TRC	Mon, May 24, 1993	17.50	17.75	17.50	17.75
288	NYSE	TRC	Fri, May 21, 1993	17.63	17.75	17.63	17.63
287	NYSE	TRC	Thu, May 20, 1993	17.50	17.75	17.50	17.75
286	NYSE	TRC	Wed, May 19, 1993	17.75	17.75	17.75	17.75
285	NYSE	TRC	Tue, May 18, 1993	17.75	17.75	17.50	17.75
284	NYSE	TRC	Mon, May 17, 1993	18.00	18.00	17.75	17.88
283	NYSE	TRC	Fri, May 14, 1993	18.50	18.50	18.13	18.13
282	NYSE	TRC	Thu, May 13, 1993	18.25	18.38	18.25	18.25
281	NYSE	TRC	Wed, May 12, 1993	18.38	18.38	18.38	18.38
280	NYSE	TRC	Tue, May 11, 1993	18.75	18.75	18.25	18.50
279	NYSE	TRC	Mon, May 10, 1993	18.50	18.75	18.50	18.75
278	NYSE	TRC	Fri, May 7, 1993	18.63	18.63	18.63	18.63
277	NYSE	TRC	Thu, May 6, 1993	18.75	18.75	18.63	18.63
276	NYSE	TRC	Wed, May 5, 1993	18.63	18.75	18.50	18.75
275	NYSE	TRC	Tue, May 4, 1993	18.63	18.63	18.63	18.63
274	NYSE	TRC	Mon, May 3, 1993	18.63	18.63	18.63	18.63
273	NYSE	TRC	Fri, Apr 30, 1993	18.50	18.88	18.50	18.88
272	NYSE	TRC	Thu, Apr 29, 1993	18.75	18.75	18.50	18.50
271	NYSE	TRC	Wed, Apr 28, 1993	18.50	19.00	18.50	19.00
270	NYSE	TRC	Tue, Apr 27, 1993	18.25	18.63	18.25	18.63
269	NYSE	TRC	Mon, Apr 26, 1993	18.50	18.50	18.13	18.13
268	NYSE	TRC	Fri, Apr 23, 1993	18.75	18.75	17.88	18.38
267	NYSE	TRC	Thu, Apr 22, 1993	18.75	19.00	18.75	18.88
266	NYSE	TRC	Wed, Apr 21, 1993	19.00	19.00	19.00	19.00
265	NYSE	TRC	Tue, Apr 20, 1993	19.13	19.25	18.88	18.88
264	NYSE	TRC	Mon, Apr 19, 1993	19.25	19.50	19.25	19.38
263	NYSE	TRC	Fri, Apr 16, 1993	19.50	19.88	19.38	19.38
262	NYSE	TRC	Thu, Apr 15, 1993	19.88	20.00	19.50	19.75
261	NYSE	TRC	Wed, Apr 14, 1993	19.88	20.00	19.63	19.63
260	NYSE	TRC	Tue, Apr 13, 1993	20.13	20.13	19.63	19.63
259	NYSE	TRC	Mon, Apr 12, 1993	20.00	20.25	19.88	19.88
258	NYSE	TRC	Thu, Apr 8, 1993	20.25	20.25	19.88	20.13
257	NYSE	TRC	Wed, Apr 7, 1993	20.63	21.00	20.25	20.38
256	NYSE	TRC	Tue, Apr 6, 1993	18.88	20.38	18.75	20.38
255	NYSE	TRC	Mon, Apr 5, 1993	18.63	18.75	18.50	18.75
254	NYSE	TRC	Fri, Apr 2, 1993	18.25	18.38	18.25	18.38
253	NYSE	TRC	Thu, Apr 1, 1993	18.50	18.50	18.25	18.25
252	NYSE	TRC	Wed, Mar 31, 1993	17.88	18.63	17.88	18.63
251	NYSE	TRC	Tue, Mar 30, 1993	17.88	17.88	17.75	17.75
250	NYSE	TRC	Mon, Mar 29, 1993	17.88	18.00	17.75	17.75
249	NYSE	TRC	Fri, Mar 26, 1993	17.63	17.75	17.63	17.75
248	NYSE	TRC	Thu, Mar 25, 1993	17.63	17.75	17.63	17.75
247	NYSE	TRC	Wed, Mar 24, 1993	17.75	18.00	17.75	17.88
246	NYSE	TRC	Tue, Mar 23, 1993	17.75	18.25	17.75	18.00
245	NYSE	TRC	Mon, Mar 22, 1993	18.13	18.25	18.00	18.00
244	NYSE	TRC	Fri, Mar 19, 1993	18.25	18.25	18.00	18.13
243	NYSE	TRC	Thu, Mar 18, 1993	18.25	18.25	18.00	18.00
242	NYSE	TRC	Wed, Mar 17, 1993	17.25	18.25	17.25	18.25
241	NYSE	TRC	Tue, Mar 16, 1993	17.00	17.25	16.75	17.25
240	NYSE	TRC	Mon, Mar 15, 1993	16.88	16.88	16.88	16.88
239	NYSE	TRC	Fri, Mar 12, 1993	16.88	16.88	16.38	16.63
238	NYSE	TRC	Thu, Mar 11, 1993	17.00	17.00	16.88	17.00
237	NYSE	TRC	Wed, Mar 10, 1993	16.75	17.00	16.75	16.88
236	NYSE	TRC	Tue, Mar 9, 1993	17.00	17.00	16.50	16.63
235	NYSE	TRC	Mon, Mar 8, 1993	17.13	17.13	16.88	17.13
234	NYSE	TRC	Fri, Mar 5, 1993	16.50	17.00	16.38	17.00
233	NYSE	TRC	Thu, Mar 4, 1993	16.75	16.75	16.25	16.50
232	NYSE	TRC	Wed, Mar 3, 1993	17.13	17.13	16.88	17.00
231	NYSE	TRC	Tue, Mar 2, 1993	17.13	17.13	17.00	17.13
230	NYSE	TRC	Mon, Mar 1, 1993	16.75	17.38	16.75	17.13
229	NYSE	TRC	Fri, Feb 26, 1993	16.50	16.88	16.50	16.88
228	NYSE	TRC	Thu, Feb 25, 1993	16.50	16.50	16.00	16.25
227	NYSE	TRC	Wed, Feb 24, 1993	16.75	16.75	16.38	16.63
226	NYSE	TRC	Tue, Feb 23, 1993	17.00	17.00	16.88	16.88
225	NYSE	TRC	Mon, Feb 22, 1993	17.00	17.25	17.00	17.00
224	NYSE	TRC	Fri, Feb 19, 1993	17.63	17.63	16.75	17.13
223	NYSE	TRC	Thu, Feb 18, 1993	17.00	17.50	17.00	17.38
222	NYSE	TRC	Wed, Feb 17, 1993	17.00	17.13	16.88	17.00
221	NYSE	TRC	Tue, Feb 16, 1993	17.50	17.63	17.00	17.00
220	NYSE	TRC	Fri, Feb 12, 1993	17.63	17.63	17.25	17.63
219	NYSE	TRC	Thu, Feb 11, 1993	17.63	17.88	17.25	17.38
218	NYSE	TRC	Wed, Feb 10, 1993	17.38	17.50	17.38	17.38
217	NYSE	TRC	Mon, Feb 8, 1993	17.75	17.75	17.63	17.63
216	NYSE	TRC	Fri, Feb 5, 1993	18.00	18.00	17.75	17.75
215	NYSE	TRC	Thu, Feb 4, 1993	18.25	18.38	18.25	18.25
214	NYSE	TRC	Wed, Feb 3, 1993	18.00	18.50	18.00	18.38
213	NYSE	TRC	Tue, Feb 2, 1993	18.13	18.13	17.88	18.00
212	NYSE	TRC	Mon, Feb 1, 1993	17.88	18.00	17.88	18.00
211	NYSE	TRC	Fri, Jan 29, 1993	17.63	17.75	17.50	17.63
210	NYSE	TRC	Thu, Jan 28, 1993	17.38	17.88	17.38	17.88
209	NYSE	TRC	Wed, Jan 27, 1993	17.50	17.75	17.38	17.63
208	NYSE	TRC	Tue, Jan 26, 1993	18.00	18.00	17.38	17.63
207	NYSE	TRC	Mon, Jan 25, 1993	18.50	18.50	18.00	18.00
206	NYSE	TRC	Fri, Jan 22, 1993	18.00	18.50	18.00	18.50
205	NYSE	TRC	Thu, Jan 21, 1993	17.50	18.63	17.50	18.00
204	NYSE	TRC	Wed, Jan 20, 1993	16.63	17.50	16.63	17.25
203	NYSE	TRC	Tue, Jan 19, 1993	16.13	16.75	16.13	16.63
202	NYSE	TRC	Mon, Jan 18, 1993	16.25	16.38	16.13	16.25
201	NYSE	TRC	Fri, Jan 15, 1993	16.00	16.25	16.00	16.25
200	NYSE	TRC	Thu, Jan 14, 1993	16.00	16.00	16.00	16.00
199	NYSE	TRC	Wed, Jan 13, 1993	16.00	16.00	16.00	16.00
198	NYSE	TRC	Tue, Jan 12, 1993	16.38	16.38	16.00	16.00
197	NYSE	TRC	Fri, Jan 8, 1993	16.13	16.38	16.13	16.38
196	NYSE	TRC	Thu, Jan 7, 1993	16.63	16.63	16.38	16.38
195	NYSE	TRC	Wed, Jan 6, 1993	16.38	16.63	16.38	16.63
194	NYSE	TRC	Tue, Jan 5, 1993	16.63	16.63	16.63	16.63
193	NYSE	TRC	Mon, Jan 4, 1993	16.88	16.88	16.38	16.38
192	NYSE	TRC	Thu, Dec 31, 1992	16.50	16.88	16.38	16.75
191	NYSE	TRC	Wed, Dec 30, 1992	16.00	16.25	16.00	16.25
190	NYSE	TRC	Tue, Dec 29, 1992	16.13	16.38	16.00	16.13
189	NYSE	TRC	Mon, Dec 28, 1992	16.13	16.38	16.00	16.25
188	NYSE	TRC	Thu, Dec 24, 1992	16.63	16.63	16.25	16.25
187	NYSE	TRC	Wed, Dec 23, 1992	16.25	16.50	15.63	16.50
186	NYSE	TRC	Tue, Dec 22, 1992	16.63	16.63	16.00	16.25
185	NYSE	TRC	Mon, Dec 21, 1992	16.63	16.75	16.50	16.50
184	NYSE	TRC	Fri, Dec 18, 1992	16.38	17.00	15.50	16.63
183	NYSE	TRC	Thu, Dec 17, 1992	16.75	16.75	16.50	16.50
182	NYSE	TRC	Wed, Dec 16, 1992	16.88	16.88	16.50	16.88
181	NYSE	TRC	Tue, Dec 15, 1992	17.13	17.13	17.00	17.00
180	NYSE	TRC	Mon, Dec 14, 1992	17.13	17.25	17.00	17.00
179	NYSE	TRC	Fri, Dec 11, 1992	17.25	17.25	17.13	17.13
178	NYSE	TRC	Thu, Dec 10, 1992	17.63	17.63	17.25	17.25
177	NYSE	TRC	Wed, Dec 9, 1992	17.63	17.75	17.63	17.63
176	NYSE	TRC	Tue, Dec 8, 1992	17.75	17.75	17.50	17.50
175	NYSE	TRC	Mon, Dec 7, 1992	17.88	17.88	17.63	17.88
174	NYSE	TRC	Fri, Dec 4, 1992	17.63	17.75	17.50	17.75
173	NYSE	TRC	Thu, Dec 3, 1992	18.00	18.00	17.75	17.88
172	NYSE	TRC	Wed, Dec 2, 1992	18.25	18.25	18.00	18.25
171	NYSE	TRC	Tue, Dec 1, 1992	18.38	18.38	18.38	18.38
170	NYSE	TRC	Mon, Nov 30, 1992	18.25	18.38	18.00	18.25
169	NYSE	TRC	Fri, Nov 27, 1992	18.63	18.63	18.13	18.13
168	NYSE	TRC	Wed, Nov 25, 1992	17.88	18.50	17.75	18.50
167	NYSE	TRC	Tue, Nov 24, 1992	18.50	18.50	17.88	18.00
166	NYSE	TRC	Mon, Nov 23, 1992	18.50	18.88	18.50	18.50
165	NYSE	TRC	Fri, Nov 20, 1992	18.38	18.50	18.25	18.50
164	NYSE	TRC	Thu, Nov 19, 1992	17.38	18.38	17.38	18.38
163	NYSE	TRC	Wed, Nov 18, 1992	17.00	17.75	16.88	17.63
162	NYSE	TRC	Tue, Nov 17, 1992	16.75	16.75	16.75	16.75
161	NYSE	TRC	Fri, Nov 13, 1992	17.13	17.25	17.00	17.00
160	NYSE	TRC	Thu, Nov 12, 1992	16.75	16.88	16.63	16.88
159	NYSE	TRC	Wed, Nov 11, 1992	16.75	17.00	16.75	16.88
158	NYSE	TRC	Tue, Nov 10, 1992	17.13	17.13	17.00	17.13
157	NYSE	TRC	Mon, Nov 9, 1992	17.38	17.38	17.38	17.38
156	NYSE	TRC	Fri, Nov 6, 1992	18.00	18.13	17.63	17.63
155	NYSE	TRC	Thu, Nov 5, 1992	18.25	18.38	18.13	18.13
154	NYSE	TRC	Wed, Nov 4, 1992	17.63	18.25	17.25	18.25
153	NYSE	TRC	Tue, Nov 3, 1992	17.50	17.50	17.50	17.50
152	NYSE	TRC	Mon, Nov 2, 1992	17.38	17.50	17.38	17.50
151	NYSE	TRC	Fri, Oct 30, 1992	17.25	17.50	17.00	17.50
150	NYSE	TRC	Thu, Oct 29, 1992	17.50	17.50	17.13	17.50
149	NYSE	TRC	Wed, Oct 28, 1992	17.75	17.88	17.50	17.50
148	NYSE	TRC	Tue, Oct 27, 1992	16.88	17.63	16.88	17.63
147	NYSE	TRC	Fri, Oct 23, 1992	17.25	17.25	16.75	17.00
146	NYSE	TRC	Thu, Oct 22, 1992	17.13	17.25	17.00	17.13
145	NYSE	TRC	Wed, Oct 21, 1992	16.63	16.88	16.50	16.88
144	NYSE	TRC	Tue, Oct 20, 1992	17.13	17.13	16.63	16.63
143	NYSE	TRC	Mon, Oct 19, 1992	16.75	17.25	16.75	16.88
142	NYSE	TRC	Fri, Oct 16, 1992	17.25	17.38	16.75	16.75
141	NYSE	TRC	Thu, Oct 15, 1992	16.50	17.13	16.25	17.13
140	NYSE	TRC	Wed, Oct 14, 1992	16.88	16.88	16.63	16.63
139	NYSE	TRC	Tue, Oct 13, 1992	16.00	16.88	16.00	16.75
138	NYSE	TRC	Mon, Oct 12, 1992	15.25	15.88	15.00	15.88
137	NYSE	TRC	Fri, Oct 9, 1992	15.63	15.63	15.50	15.50
136	NYSE	TRC	Thu, Oct 8, 1992	15.88	15.88	15.88	15.88
135	NYSE	TRC	Wed, Oct 7, 1992	15.50	16.13	15.50	16.13
134	NYSE	TRC	Tue, Oct 6, 1992	15.75	16.00	15.75	15.75
133	NYSE	TRC	Mon, Oct 5, 1992	15.88	15.88	15.50	15.50
132	NYSE	TRC	Fri, Oct 2, 1992	16.38	16.38	16.00	16.13
131	NYSE	TRC	Thu, Oct 1, 1992	16.63	16.63	16.13	16.38
130	NYSE	TRC	Wed, Sep 30, 1992	16.50	17.00	16.50	16.88
129	NYSE	TRC	Tue, Sep 29, 1992	15.88	16.38	15.75	16.38
128	NYSE	TRC	Mon, Sep 28, 1992	15.13	16.00	15.00	16.00
127	NYSE	TRC	Fri, Sep 25, 1992	15.75	15.75	14.88	14.88
126	NYSE	TRC	Thu, Sep 24, 1992	16.25	16.25	15.88	16.00
125	NYSE	TRC	Wed, Sep 23, 1992	16.63	16.63	16.50	16.50
124	NYSE	TRC	Tue, Sep 22, 1992	16.63	16.63	16.63	16.63
123	NYSE	TRC	Mon, Sep 21, 1992	16.75	16.75	16.50	16.63
122	NYSE	TRC	Fri, Sep 18, 1992	16.75	16.75	16.63	16.75
121	NYSE	TRC	Thu, Sep 17, 1992	17.13	17.13	17.00	17.00
120	NYSE	TRC	Wed, Sep 16, 1992	17.50	17.50	17.25	17.25
119	NYSE	TRC	Tue, Sep 15, 1992	17.63	17.63	17.50	17.50
118	NYSE	TRC	Mon, Sep 14, 1992	17.75	17.88	17.50	17.50
117	NYSE	TRC	Fri, Sep 11, 1992	17.25	17.50	17.25	17.50
116	NYSE	TRC	Wed, Sep 9, 1992	17.63	17.63	17.50	17.50
115	NYSE	TRC	Tue, Sep 8, 1992	17.25	17.63	17.13	17.38
114	NYSE	TRC	Fri, Sep 4, 1992	17.13	17.25	17.13	17.25
113	NYSE	TRC	Thu, Sep 3, 1992	17.13	17.13	17.00	17.00
112	NYSE	TRC	Wed, Sep 2, 1992	16.88	16.88	16.88	16.88
111	NYSE	TRC	Tue, Sep 1, 1992	16.63	17.25	16.63	17.00
110	NYSE	TRC	Mon, Aug 31, 1992	16.63	17.00	16.63	16.63
109	NYSE	TRC	Fri, Aug 28, 1992	16.63	16.63	16.63	16.63
108	NYSE	TRC	Thu, Aug 27, 1992	16.88	16.88	16.88	16.88
107	NYSE	TRC	Wed, Aug 26, 1992	16.88	16.88	16.75	16.88
106	NYSE	TRC	Tue, Aug 25, 1992	16.75	17.00	16.75	16.88
105	NYSE	TRC	Mon, Aug 24, 1992	17.00	17.25	16.63	16.63
104	NYSE	TRC	Fri, Aug 21, 1992	17.13	17.13	17.13	17.13
103	NYSE	TRC	Thu, Aug 20, 1992	17.13	17.25	17.00	17.25
102	NYSE	TRC	Wed, Aug 19, 1992	17.00	17.00	16.88	16.88
101	NYSE	TRC	Tue, Aug 18, 1992	16.75	17.00	16.75	16.75
100	NYSE	TRC	Mon, Aug 17, 1992	17.00	17.00	16.88	17.00
99	NYSE	TRC	Fri, Aug 14, 1992	16.88	17.25	16.75	17.13
98	NYSE	TRC	Thu, Aug 13, 1992	17.38	17.38	17.00	17.00
97	NYSE	TRC	Wed, Aug 12, 1992	17.88	17.88	17.25	17.38
96	NYSE	TRC	Tue, Aug 11, 1992	18.00	18.00	18.00	18.00
95	NYSE	TRC	Mon, Aug 10, 1992	18.00	18.00	18.00	18.00
94	NYSE	TRC	Fri, Aug 7, 1992	18.25	18.25	17.88	18.00
93	NYSE	TRC	Thu, Aug 6, 1992	18.75	18.75	18.25	18.25
92	NYSE	TRC	Wed, Aug 5, 1992	18.38	18.63	18.38	18.63
91	NYSE	TRC	Tue, Aug 4, 1992	18.13	18.63	18.13	18.38
90	NYSE	TRC	Mon, Aug 3, 1992	18.25	18.25	18.25	18.25
89	NYSE	TRC	Fri, Jul 31, 1992	18.75	18.75	18.13	18.50
88	NYSE	TRC	Thu, Jul 30, 1992	18.25	18.75	18.25	18.75
87	NYSE	TRC	Wed, Jul 29, 1992	19.00	19.00	19.00	19.00
86	NYSE	TRC	Tue, Jul 28, 1992	19.00	19.00	19.00	19.00
85	NYSE	TRC	Mon, Jul 27, 1992	19.75	19.75	19.25	19.25
84	NYSE	TRC	Fri, Jul 24, 1992	19.63	19.88	19.63	19.88
83	NYSE	TRC	Thu, Jul 23, 1992	19.63	19.63	19.50	19.63
82	NYSE	TRC	Wed, Jul 22, 1992	20.00	20.00	19.63	19.63
81	NYSE	TRC	Tue, Jul 21, 1992	20.13	20.13	20.13	20.13
80	NYSE	TRC	Mon, Jul 20, 1992	20.00	20.38	20.00	20.25
79	NYSE	TRC	Fri, Jul 17, 1992	20.00	20.00	20.00	20.00
78	NYSE	TRC	Thu, Jul 16, 1992	20.00	20.00	19.88	20.00
77	NYSE	TRC	Wed, Jul 15, 1992	20.00	20.13	20.00	20.13
76	NYSE	TRC	Tue, Jul 14, 1992	20.00	20.13	19.75	20.13
75	NYSE	TRC	Mon, Jul 13, 1992	19.50	19.75	19.50	19.75
74	NYSE	TRC	Fri, Jul 10, 1992	18.88	19.25	18.88	19.25
73	NYSE	TRC	Thu, Jul 9, 1992	18.13	18.88	18.00	18.88
72	NYSE	TRC	Wed, Jul 8, 1992	18.38	18.50	18.25	18.50
71	NYSE	TRC	Tue, Jul 7, 1992	17.75	18.25	17.75	18.13
70	NYSE	TRC	Mon, Jul 6, 1992	17.75	17.88	17.63	17.88
69	NYSE	TRC	Thu, Jul 2, 1992	17.38	17.88	17.25	17.88
68	NYSE	TRC	Wed, Jul 1, 1992	16.88	17.38	16.88	17.38
67	NYSE	TRC	Tue, Jun 30, 1992	16.75	17.00	16.75	16.75
66	NYSE	TRC	Mon, Jun 29, 1992	16.88	17.13	16.88	17.00
65	NYSE	TRC	Wed, Jun 24, 1992	17.13	17.13	17.13	17.13
64	NYSE	TRC	Tue, Jun 23, 1992	17.25	17.25	17.25	17.25
63	NYSE	TRC	Mon, Jun 22, 1992	17.25	17.25	17.25	17.25
62	NYSE	TRC	Fri, Jun 19, 1992	17.25	17.25	17.13	17.13
61	NYSE	TRC	Thu, Jun 18, 1992	17.38	17.38	17.00	17.00
60	NYSE	TRC	Wed, Jun 17, 1992	17.63	17.75	17.50	17.50
59	NYSE	TRC	Tue, Jun 16, 1992	17.63	17.75	17.63	17.63
58	NYSE	TRC	Mon, Jun 15, 1992	17.75	17.75	17.63	17.63
57	NYSE	TRC	Fri, Jun 12, 1992	17.88	17.88	17.88	17.88
56	NYSE	TRC	Thu, Jun 11, 1992	17.88	17.88	17.63	17.63
55	NYSE	TRC	Wed, Jun 10, 1992	18.00	18.00	17.88	17.88
54	NYSE	TRC	Tue, Jun 9, 1992	17.50	17.75	17.38	17.75
53	NYSE	TRC	Mon, Jun 8, 1992	18.00	18.00	17.38	17.50
52	NYSE	TRC	Fri, Jun 5, 1992	17.88	17.88	17.88	17.88
51	NYSE	TRC	Thu, Jun 4, 1992	17.88	18.13	17.75	18.00
50	NYSE	TRC	Wed, Jun 3, 1992	18.00	18.00	18.00	18.00
49	NYSE	TRC	Tue, Jun 2, 1992	18.38	18.38	18.00	18.00
48	NYSE	TRC	Mon, Jun 1, 1992	18.13	18.25	18.00	18.00
47	NYSE	TRC	Thu, May 28, 1992	18.13	18.13	18.13	18.13
46	NYSE	TRC	Wed, May 27, 1992	18.25	18.25	18.25	18.25
45	NYSE	TRC	Tue, May 26, 1992	18.50	18.50	18.25	18.25
44	NYSE	TRC	Thu, May 21, 1992	18.38	18.50	18.25	18.50
43	NYSE	TRC	Wed, May 20, 1992	18.50	18.63	18.50	18.50
42	NYSE	TRC	Tue, May 19, 1992	18.50	18.63	18.38	18.38
41	NYSE	TRC	Mon, May 18, 1992	18.38	18.63	18.38	18.38
40	NYSE	TRC	Fri, May 15, 1992	19.00	19.00	18.75	18.75
39	NYSE	TRC	Thu, May 14, 1992	19.13	19.25	19.13	19.25
38	NYSE	TRC	Wed, May 13, 1992	19.50	19.50	19.25	19.38
37	NYSE	TRC	Tue, May 12, 1992	19.50	19.50	19.38	19.50
36	NYSE	TRC	Mon, May 11, 1992	19.38	19.50	19.38	19.50
35	NYSE	TRC	Fri, May 8, 1992	19.38	19.38	19.38	19.38
34	NYSE	TRC	Thu, May 7, 1992	19.25	19.38	19.25	19.38
33	NYSE	TRC	Wed, May 6, 1992	19.75	19.75	19.25	19.38
32	NYSE	TRC	Tue, May 5, 1992	19.88	19.88	19.75	19.75
31	NYSE	TRC	Fri, May 1, 1992	19.75	19.88	19.75	19.75
30	NYSE	TRC	Thu, Apr 30, 1992	19.75	19.75	19.75	19.75
29	NYSE	TRC	Wed, Apr 29, 1992	20.00	20.00	20.00	20.00
28	NYSE	TRC	Tue, Apr 28, 1992	20.00	20.00	19.88	19.88
27	NYSE	TRC	Mon, Apr 27, 1992	20.38	20.38	20.13	20.13
26	NYSE	TRC	Fri, Apr 24, 1992	20.50	20.63	20.50	20.63
25	NYSE	TRC	Tue, Apr 21, 1992	20.75	20.75	20.75	20.75
24	NYSE	TRC	Mon, Apr 20, 1992	20.63	20.63	20.50	20.50
23	NYSE	TRC	Thu, Apr 16, 1992	21.00	21.13	20.75	20.75
22	NYSE	TRC	Wed, Apr 15, 1992	21.00	21.25	21.00	21.00
21	NYSE	TRC	Tue, Apr 14, 1992	21.00	21.13	21.00	21.00
20	NYSE	TRC	Mon, Apr 13, 1992	20.88	20.88	20.75	20.75
19	NYSE	TRC	Fri, Apr 10, 1992	20.38	20.88	20.38	20.88
18	NYSE	TRC	Thu, Apr 9, 1992	20.25	20.38	20.25	20.38
17	NYSE	TRC	Wed, Apr 8, 1992	20.13	20.25	19.63	20.25
16	NYSE	TRC	Tue, Apr 7, 1992	20.25	20.50	20.13	20.13
15	NYSE	TRC	Mon, Apr 6, 1992	20.50	20.50	20.25	20.25
14	NYSE	TRC	Fri, Apr 3, 1992	20.75	20.75	20.75	20.75
13	NYSE	TRC	Thu, Apr 2, 1992	20.50	20.75	20.50	20.50
12	NYSE	TRC	Wed, Apr 1, 1992	20.75	20.75	20.75	20.75
11	NYSE	TRC	Tue, Mar 31, 1992	21.00	21.00	21.00	21.00
10	NYSE	TRC	Mon, Mar 30, 1992	21.25	21.25	21.00	21.25
9	NYSE	TRC	Fri, Mar 27, 1992	21.50	21.50	21.38	21.38
8	NYSE	TRC	Thu, Mar 26, 1992	21.38	21.50	21.00	21.38
7	NYSE	TRC	Wed, Mar 25, 1992	21.63	21.63	21.38	21.38
6	NYSE	TRC	Tue, Mar 24, 1992	21.00	21.50	20.88	21.50
5	NYSE	TRC	Mon, Mar 23, 1992	20.88	20.88	20.88	20.88
4	NYSE	TRC	Fri, Mar 20, 1992	20.75	21.00	20.75	21.00
3	NYSE	TRC	Thu, Mar 19, 1992	20.88	20.88	20.63	20.75
2	NYSE	TRC	Wed, Mar 18, 1992	20.00	20.25	20.00	20.00
1	NYSE	TRC	Tue, Mar 17, 1992	20.25	20.25	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Tejon Ranch Co NYSE:TRC 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